date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,53.64,53.78,53.62,53.71,9100.0,42.1698,42.2799,42.1541,42.2248,9100.0
2005-01-03 09:40:00,53.71,53.71,53.55,53.56,6300.0,42.2248,42.2248,42.099,42.1069,6300.0
2005-01-03 09:50:00,53.59,53.59,53.5,53.5,6800.0,42.1305,42.1305,42.0597,42.0597,6800.0
2005-01-03 10:00:00,53.5,53.55,53.4,53.44,10700.0,42.0597,42.099,41.9811,42.0126,10700.0
2005-01-03 10:10:00,53.44,53.44,53.34,53.42,15600.0,42.0126,42.0126,41.9339,41.9968,15600.0
2005-01-03 10:20:00,53.46,53.6,53.36,53.37,3800.0,42.0283,42.1383,41.9497,41.9575,3800.0
2005-01-03 10:30:00,53.38,53.47,53.28,53.3,2400.0,41.9654,42.0361,41.8868,41.9025,2400.0
2005-01-03 10:40:00,53.32,53.35,53.31,53.35,3000.0,41.9182,41.9418,41.9104,41.9418,3000.0
2005-01-03 10:50:00,53.38,53.48,53.38,53.48,4700.0,41.9654,42.044,41.9654,42.044,4700.0
2005-01-03 11:00:00,53.48,53.48,53.26,53.41,6200.0,42.044,42.044,41.871,41.989,6200.0
2005-01-03 11:10:00,53.34,53.35,53.24,53.28,6700.0,41.9339,41.9418,41.8553,41.8868,6700.0
2005-01-03 11:20:00,53.28,53.28,53.2,53.25,17600.0,41.8868,41.8868,41.8239,41.8632,17600.0
2005-01-03 11:30:00,53.25,53.25,53.23,53.23,10700.0,41.8632,41.8632,41.8475,41.8475,10700.0
2005-01-03 11:40:00,53.21,53.26,53.21,53.21,4600.0,41.8317,41.871,41.8317,41.8317,4600.0
2005-01-03 11:50:00,53.2,53.24,53.2,53.23,4600.0,41.8239,41.8553,41.8239,41.8475,4600.0
2005-01-03 12:00:00,53.23,53.23,53.23,53.23,900.0,41.8475,41.8475,41.8475,41.8475,900.0
2005-01-03 12:10:00,53.2,53.21,53.19,53.19,4800.0,41.8239,41.8317,41.816,41.816,4800.0
2005-01-03 12:20:00,53.2,53.2,53.18,53.18,4800.0,41.8239,41.8239,41.8082,41.8082,4800.0
2005-01-03 12:30:00,53.17,53.18,53.1,53.1,3400.0,41.8003,41.8082,41.7453,41.7453,3400.0
2005-01-03 12:40:00,53.1,53.1,53.0,53.03,17900.0,41.7453,41.7453,41.6666,41.6902,17900.0
2005-01-03 12:50:00,53.02,53.02,52.99,53.0,3500.0,41.6824,41.6824,41.6588,41.6666,3500.0
2005-01-03 13:00:00,52.99,53.0,52.9,52.91,2900.0,41.6588,41.6666,41.588,41.5959,2900.0
2005-01-03 13:10:00,52.9,52.98,52.9,52.93,4300.0,41.588,41.6509,41.588,41.6116,4300.0
2005-01-03 13:20:00,52.93,52.93,52.84,52.84,6100.0,41.6116,41.6116,41.5409,41.5409,6100.0
2005-01-03 13:30:00,52.85,52.99,52.85,52.99,2600.0,41.5487,41.6588,41.5487,41.6588,2600.0
2005-01-03 13:40:00,52.99,53.0,52.94,53.0,3100.0,41.6588,41.6666,41.6195,41.6666,3100.0
2005-01-03 13:50:00,52.99,53.0,52.96,52.97,5700.0,41.6588,41.6666,41.6352,41.6431,5700.0
2005-01-03 14:00:00,52.98,52.98,52.84,52.86,8500.0,41.6509,41.6509,41.5409,41.5566,8500.0
2005-01-03 14:10:00,52.87,52.87,52.8,52.82,8800.0,41.5644,41.5644,41.5094,41.5251,8800.0
2005-01-03 14:20:00,52.84,52.86,52.74,52.79,7100.0,41.5409,41.5566,41.4622,41.5015,7100.0
2005-01-03 14:30:00,52.78,52.84,52.76,52.8,18500.0,41.4937,41.5409,41.478,41.5094,18500.0
2005-01-03 14:40:00,52.8,52.8,52.72,52.73,2700.0,41.5094,41.5094,41.4465,41.4544,2700.0
2005-01-03 14:50:00,52.73,52.73,52.61,52.65,5500.0,41.4544,41.4544,41.36,41.3915,5500.0
2005-01-03 15:00:00,52.6,52.61,52.53,52.56,8300.0,41.3522,41.36,41.2971,41.3207,8300.0
2005-01-03 15:10:00,52.56,52.58,52.51,52.51,3400.0,41.3207,41.3365,41.2814,41.2814,3400.0
2005-01-03 15:20:00,52.49,52.49,52.38,52.4,7200.0,41.2657,41.2657,41.1792,41.1949,7200.0
2005-01-03 15:30:00,52.41,52.48,52.34,52.37,5600.0,41.2028,41.2578,41.1478,41.1714,5600.0
2005-01-03 15:40:00,52.38,52.43,52.37,52.4,9400.0,41.1792,41.2185,41.1714,41.1949,9400.0
2005-01-03 15:50:00,52.4,52.44,52.27,52.3,10500.0,41.1949,41.2264,41.0927,41.1163,10500.0
2005-01-04 09:30:00,52.53,52.58,52.25,52.31,8500.0,41.2971,41.3365,41.077,41.1242,8500.0
2005-01-04 09:40:00,52.33,52.45,52.33,52.41,8500.0,41.1399,41.2343,41.1399,41.2028,8500.0
2005-01-04 09:50:00,52.42,52.42,52.33,52.33,3800.0,41.2107,41.2107,41.1399,41.1399,3800.0
2005-01-04 10:00:00,52.3,52.45,52.3,52.44,7900.0,41.1163,41.2343,41.1163,41.2264,7900.0
2005-01-04 10:10:00,52.44,52.45,52.4,52.4,4800.0,41.2264,41.2343,41.1949,41.1949,4800.0
2005-01-04 10:20:00,52.38,52.38,52.3,52.3,3400.0,41.1792,41.1792,41.1163,41.1163,3400.0
2005-01-04 10:30:00,52.25,52.29,52.24,52.27,3800.0,41.077,41.1085,41.0692,41.0927,3800.0
2005-01-04 10:40:00,52.27,52.28,52.17,52.22,3000.0,41.0927,41.1006,41.0141,41.0534,3000.0
2005-01-04 10:50:00,52.23,52.35,52.23,52.34,4300.0,41.0613,41.1556,41.0613,41.1478,4300.0
2005-01-04 11:00:00,52.3,52.31,52.3,52.3,9700.0,41.1163,41.1242,41.1163,41.1163,9700.0
2005-01-04 11:10:00,52.26,52.28,52.24,52.25,1100.0,41.0849,41.1006,41.0692,41.077,1100.0
2005-01-04 11:20:00,52.24,52.26,52.23,52.23,1800.0,41.0692,41.0849,41.0613,41.0613,1800.0
2005-01-04 11:30:00,52.22,52.22,52.12,52.18,4100.0,41.0534,41.0534,40.9748,41.022,4100.0
2005-01-04 11:40:00,52.17,52.17,52.08,52.16,4200.0,41.0141,41.0141,40.9434,41.0063,4200.0
2005-01-04 11:50:00,52.11,52.11,52.07,52.07,700.0,40.967,40.967,40.9355,40.9355,700.0
2005-01-04 12:00:00,52.05,52.06,52.0,52.0,2500.0,40.9198,40.9276,40.8805,40.8805,2500.0
2005-01-04 12:10:00,51.98,51.98,51.8,51.85,6200.0,40.8648,40.8648,40.7232,40.7626,6200.0
2005-01-04 12:20:00,51.85,51.85,51.83,51.84,8900.0,40.7626,40.7626,40.7468,40.7547,8900.0
2005-01-04 12:30:00,51.84,51.89,51.84,51.88,3100.0,40.7547,40.794,40.7547,40.7861,3100.0
2005-01-04 12:40:00,51.86,51.86,51.79,51.8,17000.0,40.7704,40.7704,40.7154,40.7232,17000.0
2005-01-04 12:50:00,51.8,51.82,51.64,51.64,5600.0,40.7232,40.739,40.5975,40.5975,5600.0
2005-01-04 13:00:00,51.64,51.65,51.51,51.53,26700.0,40.5975,40.6053,40.4953,40.511,26700.0
2005-01-04 13:10:00,51.53,51.54,51.5,51.5,3800.0,40.511,40.5188,40.4874,40.4874,3800.0
2005-01-04 13:20:00,51.45,51.47,51.4,51.45,16600.0,40.4481,40.4638,40.4088,40.4481,16600.0
2005-01-04 13:30:00,51.45,51.45,51.42,51.43,7600.0,40.4481,40.4481,40.4245,40.4324,7600.0
2005-01-04 13:40:00,51.44,51.44,51.4,51.42,5000.0,40.4402,40.4402,40.4088,40.4245,5000.0
2005-01-04 13:50:00,51.43,51.5,51.43,51.48,4300.0,40.4324,40.4874,40.4324,40.4717,4300.0
2005-01-04 14:00:00,51.46,51.46,51.22,51.28,11400.0,40.456,40.456,40.2673,40.3144,11400.0
2005-01-04 14:10:00,51.27,51.27,51.19,51.19,12700.0,40.3066,40.3066,40.2437,40.2437,12700.0
2005-01-04 14:20:00,51.17,51.18,51.02,51.03,10400.0,40.228,40.2358,40.11,40.1179,10400.0
2005-01-04 14:30:00,51.0,51.02,50.84,50.84,7800.0,40.0943,40.11,39.9685,39.9685,7800.0
2005-01-04 14:40:00,50.83,50.95,50.83,50.94,13300.0,39.9607,40.055,39.9607,40.0471,13300.0
2005-01-04 14:50:00,50.92,51.07,50.92,51.01,11900.0,40.0314,40.1493,40.0314,40.1022,11900.0
2005-01-04 15:00:00,51.05,51.15,51.05,51.14,6700.0,40.1336,40.2122,40.1336,40.2044,6700.0
2005-01-04 15:10:00,51.13,51.21,51.09,51.16,10600.0,40.1965,40.2594,40.1651,40.2201,10600.0
2005-01-04 15:20:00,51.15,51.16,51.08,51.16,7100.0,40.2122,40.2201,40.1572,40.2201,7100.0
2005-01-04 15:30:00,51.15,51.23,51.07,51.15,11200.0,40.2122,40.2751,40.1493,40.2122,11200.0
2005-01-04 15:40:00,51.1,51.18,51.08,51.15,14400.0,40.1729,40.2358,40.1572,40.2122,14400.0
2005-01-04 15:50:00,51.15,51.21,51.15,51.18,20400.0,40.2122,40.2594,40.2122,40.2358,20400.0
2005-01-05 09:30:00,50.93,51.0,50.93,51.0,6600.0,40.0393,40.0943,40.0393,40.0943,6600.0
2005-01-05 09:40:00,51.0,51.05,50.94,51.05,9700.0,40.0943,40.1336,40.0471,40.1336,9700.0
2005-01-05 09:50:00,51.05,51.05,50.94,50.94,5700.0,40.1336,40.1336,40.0471,40.0471,5700.0
2005-01-05 10:00:00,50.96,51.09,50.94,51.09,8400.0,40.0629,40.1651,40.0471,40.1651,8400.0
2005-01-05 10:10:00,51.09,51.09,50.95,51.04,5300.0,40.1651,40.1651,40.055,40.1258,5300.0
2005-01-05 10:20:00,51.04,51.04,50.99,50.99,2300.0,40.1258,40.1258,40.0865,40.0865,2300.0
2005-01-05 10:30:00,50.98,51.0,50.95,50.95,4200.0,40.0786,40.0943,40.055,40.055,4200.0
2005-01-05 10:40:00,50.96,51.01,50.96,50.97,5900.0,40.0629,40.1022,40.0629,40.0707,5900.0
2005-01-05 10:50:00,50.99,51.04,50.99,50.99,4800.0,40.0865,40.1258,40.0865,40.0865,4800.0
2005-01-05 11:00:00,50.98,51.06,50.98,51.06,4700.0,40.0786,40.1415,40.0786,40.1415,4700.0
2005-01-05 11:10:00,51.07,51.07,51.0,51.05,5000.0,40.1493,40.1493,40.0943,40.1336,5000.0
2005-01-05 11:20:00,51.04,51.05,50.95,50.99,6100.0,40.1258,40.1336,40.055,40.0865,6100.0
2005-01-05 11:30:00,50.99,51.05,50.98,50.98,8500.0,40.0865,40.1336,40.0786,40.0786,8500.0
2005-01-05 11:40:00,51.0,51.07,51.0,51.07,6600.0,40.0943,40.1493,40.0943,40.1493,6600.0
2005-01-05 11:50:00,51.07,51.07,50.97,50.97,4300.0,40.1493,40.1493,40.0707,40.0707,4300.0
2005-01-05 12:00:00,51.0,51.02,50.95,50.96,3400.0,40.0943,40.11,40.055,40.0629,3400.0
2005-01-05 12:10:00,50.95,50.96,50.9,50.9,4700.0,40.055,40.0629,40.0157,40.0157,4700.0
2005-01-05 12:20:00,50.9,51.01,50.9,50.94,7300.0,40.0157,40.1022,40.0157,40.0471,7300.0
2005-01-05 12:30:00,50.92,50.92,50.8,50.82,5800.0,40.0314,40.0314,39.9371,39.9528,5800.0
2005-01-05 12:40:00,50.83,50.88,50.75,50.88,3100.0,39.9607,40.0,39.8978,40.0,3100.0
2005-01-05 12:50:00,50.85,50.94,50.85,50.92,6400.0,39.9764,40.0471,39.9764,40.0314,6400.0
2005-01-05 13:00:00,50.92,51.02,50.91,51.02,4900.0,40.0314,40.11,40.0236,40.11,4900.0
2005-01-05 13:10:00,51.03,51.11,51.02,51.06,4700.0,40.1179,40.1808,40.11,40.1415,4700.0
2005-01-05 13:20:00,51.07,51.25,51.07,51.23,4700.0,40.1493,40.2909,40.1493,40.2751,4700.0
2005-01-05 13:30:00,51.25,51.47,51.25,51.45,5500.0,40.2909,40.4638,40.2909,40.4481,5500.0
2005-01-05 13:40:00,51.45,51.45,51.44,51.44,6400.0,40.4481,40.4481,40.4402,40.4402,6400.0
2005-01-05 13:50:00,51.44,51.47,51.37,51.37,17500.0,40.4402,40.4638,40.3852,40.3852,17500.0
2005-01-05 14:00:00,51.37,51.38,51.36,51.38,8100.0,40.3852,40.3931,40.3773,40.3931,8100.0
2005-01-05 14:10:00,51.38,51.4,51.13,51.17,6300.0,40.3931,40.4088,40.1965,40.228,6300.0
2005-01-05 14:20:00,51.17,51.17,51.12,51.13,20000.0,40.228,40.228,40.1887,40.1965,20000.0
2005-01-05 14:30:00,51.13,51.23,51.13,51.2,32800.0,40.1965,40.2751,40.1965,40.2515,32800.0
2005-01-05 14:40:00,51.2,51.21,51.16,51.17,1900.0,40.2515,40.2594,40.2201,40.228,1900.0
2005-01-05 14:50:00,51.17,51.18,51.11,51.11,3200.0,40.228,40.2358,40.1808,40.1808,3200.0
2005-01-05 15:00:00,51.11,51.14,51.06,51.06,6100.0,40.1808,40.2044,40.1415,40.1415,6100.0
2005-01-05 15:10:00,51.08,51.2,51.08,51.2,7500.0,40.1572,40.2515,40.1572,40.2515,7500.0
2005-01-05 15:20:00,51.2,51.22,51.09,51.09,6700.0,40.2515,40.2673,40.1651,40.1651,6700.0
2005-01-05 15:30:00,51.08,51.08,50.99,51.05,6600.0,40.1572,40.1572,40.0865,40.1336,6600.0
2005-01-05 15:40:00,51.05,51.19,51.05,51.08,12100.0,40.1336,40.2437,40.1336,40.1572,12100.0
2005-01-05 15:50:00,51.08,51.17,51.08,51.17,41600.0,40.1572,40.228,40.1572,40.228,41600.0
2005-01-06 09:30:00,51.1,51.45,51.08,51.43,121600.0,40.1729,40.4481,40.1572,40.4324,121600.0
2005-01-06 09:40:00,51.43,51.45,51.39,51.4,11500.0,40.4324,40.4481,40.4009,40.4088,11500.0
2005-01-06 09:50:00,51.31,51.32,51.25,51.25,9900.0,40.338,40.3459,40.2909,40.2909,9900.0
2005-01-06 10:00:00,51.21,51.27,51.17,51.2,4000.0,40.2594,40.3066,40.228,40.2515,4000.0
2005-01-06 10:10:00,51.2,51.22,51.19,51.21,3400.0,40.2515,40.2673,40.2437,40.2594,3400.0
2005-01-06 10:20:00,51.16,51.22,51.15,51.17,4400.0,40.2201,40.2673,40.2122,40.228,4400.0
2005-01-06 10:30:00,51.15,51.15,51.0,51.03,4000.0,40.2122,40.2122,40.0943,40.1179,4000.0
2005-01-06 10:40:00,51.06,51.09,51.0,51.01,5000.0,40.1415,40.1651,40.0943,40.1022,5000.0
2005-01-06 10:50:00,51.06,51.08,50.98,51.02,26100.0,40.1415,40.1572,40.0786,40.11,26100.0
2005-01-06 11:00:00,51.03,51.07,51.01,51.04,2000.0,40.1179,40.1493,40.1022,40.1258,2000.0
2005-01-06 11:10:00,51.07,51.1,51.0,51.09,4100.0,40.1493,40.1729,40.0943,40.1651,4100.0
2005-01-06 11:20:00,51.1,51.1,51.05,51.09,5200.0,40.1729,40.1729,40.1336,40.1651,5200.0
2005-01-06 11:30:00,51.1,51.15,51.1,51.13,4000.0,40.1729,40.2122,40.1729,40.1965,4000.0
2005-01-06 11:40:00,51.13,51.18,51.13,51.15,3500.0,40.1965,40.2358,40.1965,40.2122,3500.0
2005-01-06 11:50:00,51.12,51.12,51.07,51.08,2900.0,40.1887,40.1887,40.1493,40.1572,2900.0
2005-01-06 12:00:00,51.09,51.1,51.08,51.1,5600.0,40.1651,40.1729,40.1572,40.1729,5600.0
2005-01-06 12:10:00,51.09,51.1,51.06,51.1,3200.0,40.1651,40.1729,40.1415,40.1729,3200.0
2005-01-06 12:20:00,51.1,51.1,51.08,51.09,13000.0,40.1729,40.1729,40.1572,40.1651,13000.0
2005-01-06 12:30:00,51.07,51.09,51.07,51.09,1300.0,40.1493,40.1651,40.1493,40.1651,1300.0
2005-01-06 12:40:00,51.08,51.1,51.08,51.1,2200.0,40.1572,40.1729,40.1572,40.1729,2200.0
2005-01-06 12:50:00,51.09,51.09,51.08,51.08,2200.0,40.1651,40.1651,40.1572,40.1572,2200.0
2005-01-06 13:00:00,51.08,51.08,51.0,51.05,3900.0,40.1572,40.1572,40.0943,40.1336,3900.0
2005-01-06 13:10:00,51.06,51.1,51.06,51.08,2400.0,40.1415,40.1729,40.1415,40.1572,2400.0
2005-01-06 13:20:00,51.09,51.19,51.09,51.18,11800.0,40.1651,40.2437,40.1651,40.2358,11800.0
2005-01-06 13:30:00,51.14,51.14,51.1,51.11,2400.0,40.2044,40.2044,40.1729,40.1808,2400.0
2005-01-06 13:40:00,51.1,51.1,51.05,51.08,3700.0,40.1729,40.1729,40.1336,40.1572,3700.0
2005-01-06 13:50:00,51.09,51.12,51.0,51.04,13900.0,40.1651,40.1887,40.0943,40.1258,13900.0
2005-01-06 14:00:00,51.0,51.02,50.98,51.0,7500.0,40.0943,40.11,40.0786,40.0943,7500.0
2005-01-06 14:10:00,50.99,51.02,50.95,50.98,10100.0,40.0865,40.11,40.055,40.0786,10100.0
2005-01-06 14:20:00,50.99,51.0,50.91,50.91,19100.0,40.0865,40.0943,40.0236,40.0236,19100.0
2005-01-06 14:30:00,50.97,51.01,50.96,50.96,17900.0,40.0707,40.1022,40.0629,40.0629,17900.0
2005-01-06 14:40:00,50.96,51.0,50.87,50.87,8900.0,40.0629,40.0943,39.9921,39.9921,8900.0
2005-01-06 14:50:00,50.89,51.05,50.89,50.93,6200.0,40.0078,40.1336,40.0078,40.0393,6200.0
2005-01-06 15:00:00,50.92,51.06,50.92,51.0,5900.0,40.0314,40.1415,40.0314,40.0943,5900.0
2005-01-06 15:10:00,50.95,51.06,50.95,51.04,9600.0,40.055,40.1415,40.055,40.1258,9600.0
2005-01-06 15:20:00,50.98,51.07,50.96,51.0,17100.0,40.0786,40.1493,40.0629,40.0943,17100.0
2005-01-06 15:30:00,50.99,50.99,50.97,50.98,6800.0,40.0865,40.0865,40.0707,40.0786,6800.0
2005-01-06 15:40:00,50.99,51.05,50.99,51.04,46600.0,40.0865,40.1336,40.0865,40.1258,46600.0
2005-01-06 15:50:00,51.05,51.08,50.98,50.99,25600.0,40.1336,40.1572,40.0786,40.0865,25600.0
2005-01-07 09:30:00,51.03,51.03,51.03,51.03,1700.0,40.1179,40.1179,40.1179,40.1179,1700.0
2005-01-07 09:40:00,51.19,51.29,51.08,51.11,1500.0,40.2437,40.3223,40.1572,40.1808,1500.0
2005-01-07 09:50:00,51.12,51.13,50.98,51.0,1900.0,40.1887,40.1965,40.0786,40.0943,1900.0
2005-01-07 10:00:00,50.98,51.0,50.95,50.95,1300.0,40.0786,40.0943,40.055,40.055,1300.0
2005-01-07 10:10:00,50.92,50.96,50.85,50.87,2200.0,40.0314,40.0629,39.9764,39.9921,2200.0
2005-01-07 10:20:00,50.88,50.88,50.75,50.78,4300.0,40.0,40.0,39.8978,39.9214,4300.0
2005-01-07 10:30:00,50.79,51.1,50.79,50.82,6400.0,39.9292,40.1729,39.9292,39.9528,6400.0
2005-01-07 10:40:00,50.81,50.95,50.81,50.91,2700.0,39.9449,40.055,39.9449,40.0236,2700.0
2005-01-07 10:50:00,50.92,50.92,50.89,50.89,700.0,40.0314,40.0314,40.0078,40.0078,700.0
2005-01-07 11:00:00,50.89,50.89,50.87,50.89,1200.0,40.0078,40.0078,39.9921,40.0078,1200.0
2005-01-07 11:10:00,50.91,50.93,50.84,50.92,1800.0,40.0236,40.0393,39.9685,40.0314,1800.0
2005-01-07 11:20:00,50.91,50.98,50.78,50.98,4500.0,40.0236,40.0786,39.9214,40.0786,4500.0
2005-01-07 11:30:00,50.99,51.0,50.91,50.91,2500.0,40.0865,40.0943,40.0236,40.0236,2500.0
2005-01-07 11:40:00,50.92,50.92,50.85,50.85,800.0,40.0314,40.0314,39.9764,39.9764,800.0
2005-01-07 11:50:00,50.79,50.84,50.78,50.83,2300.0,39.9292,39.9685,39.9214,39.9607,2300.0
2005-01-07 12:00:00,50.87,50.87,50.83,50.83,1000.0,39.9921,39.9921,39.9607,39.9607,1000.0
2005-01-07 12:10:00,50.81,50.81,50.72,50.72,1500.0,39.9449,39.9449,39.8742,39.8742,1500.0
2005-01-07 12:20:00,50.72,50.81,50.72,50.75,3000.0,39.8742,39.9449,39.8742,39.8978,3000.0
2005-01-07 12:30:00,50.76,50.78,50.66,50.67,2600.0,39.9056,39.9214,39.827,39.8349,2600.0
2005-01-07 12:40:00,50.67,50.72,50.66,50.72,1400.0,39.8349,39.8742,39.827,39.8742,1400.0
2005-01-07 12:50:00,50.74,50.8,50.73,50.78,1600.0,39.8899,39.9371,39.8821,39.9214,1600.0
2005-01-07 13:00:00,50.8,50.85,50.8,50.82,1200.0,39.9371,39.9764,39.9371,39.9528,1200.0
2005-01-07 13:10:00,50.82,50.85,50.68,50.69,3400.0,39.9528,39.9764,39.8427,39.8506,3400.0
2005-01-07 13:20:00,50.71,50.85,50.71,50.76,3100.0,39.8663,39.9764,39.8663,39.9056,3100.0
2005-01-07 13:30:00,50.8,50.81,50.71,50.73,3900.0,39.9371,39.9449,39.8663,39.8821,3900.0
2005-01-07 13:40:00,50.7,50.72,50.67,50.72,1200.0,39.8585,39.8742,39.8349,39.8742,1200.0
2005-01-07 13:50:00,50.72,50.73,50.69,50.73,1800.0,39.8742,39.8821,39.8506,39.8821,1800.0
2005-01-07 14:00:00,50.72,50.73,50.7,50.71,800.0,39.8742,39.8821,39.8585,39.8663,800.0
2005-01-07 14:10:00,50.72,50.76,50.7,50.76,1900.0,39.8742,39.9056,39.8585,39.9056,1900.0
2005-01-07 14:20:00,50.75,50.78,50.71,50.71,600.0,39.8978,39.9214,39.8663,39.8663,600.0
2005-01-07 14:30:00,50.74,50.77,50.65,50.71,2600.0,39.8899,39.9135,39.8192,39.8663,2600.0
2005-01-07 14:40:00,50.72,50.75,50.66,50.66,1800.0,39.8742,39.8978,39.827,39.827,1800.0
2005-01-07 14:50:00,50.65,50.7,50.65,50.68,1500.0,39.8192,39.8585,39.8192,39.8427,1500.0
2005-01-07 15:00:00,50.68,50.76,50.68,50.74,2300.0,39.8427,39.9056,39.8427,39.8899,2300.0
2005-01-07 15:10:00,50.75,50.76,50.73,50.76,800.0,39.8978,39.9056,39.8821,39.9056,800.0
2005-01-07 15:20:00,50.77,50.8,50.74,50.8,3900.0,39.9135,39.9371,39.8899,39.9371,3900.0
2005-01-07 15:30:00,50.76,50.78,50.65,50.73,6500.0,39.9056,39.9214,39.8192,39.8821,6500.0
2005-01-07 15:40:00,50.73,50.76,50.65,50.69,3000.0,39.8821,39.9056,39.8192,39.8506,3000.0
2005-01-07 15:50:00,50.63,50.66,50.57,50.65,5000.0,39.8034,39.827,39.7563,39.8192,5000.0
2005-01-10 09:30:00,50.78,50.91,50.62,50.91,6100.0,39.9214,40.0236,39.7956,40.0236,6100.0
2005-01-10 09:40:00,50.89,50.89,50.57,50.57,6200.0,40.0078,40.0078,39.7563,39.7563,6200.0
2005-01-10 09:50:00,50.56,50.92,50.56,50.69,9900.0,39.7484,40.0314,39.7484,39.8506,9900.0
2005-01-10 10:00:00,50.68,50.98,50.65,50.65,9800.0,39.8427,40.0786,39.8192,39.8192,9800.0
2005-01-10 10:10:00,50.66,50.8,50.66,50.79,17600.0,39.827,39.9371,39.827,39.9292,17600.0
2005-01-10 10:20:00,50.87,50.97,50.87,50.97,9600.0,39.9921,40.0707,39.9921,40.0707,9600.0
2005-01-10 10:30:00,50.91,50.91,50.64,50.67,11900.0,40.0236,40.0236,39.8113,39.8349,11900.0
2005-01-10 10:40:00,50.69,50.7,50.61,50.69,17200.0,39.8506,39.8585,39.7877,39.8506,17200.0
2005-01-10 10:50:00,50.7,50.8,50.69,50.76,14100.0,39.8585,39.9371,39.8506,39.9056,14100.0
2005-01-10 11:00:00,50.76,50.77,50.6,50.67,16400.0,39.9056,39.9135,39.7799,39.8349,16400.0
2005-01-10 11:10:00,50.69,50.77,50.65,50.75,8100.0,39.8506,39.9135,39.8192,39.8978,8100.0
2005-01-10 11:20:00,50.79,50.82,50.7,50.81,14300.0,39.9292,39.9528,39.8585,39.9449,14300.0
2005-01-10 11:30:00,50.8,50.86,50.8,50.8,6600.0,39.9371,39.9843,39.9371,39.9371,6600.0
2005-01-10 11:40:00,50.78,50.78,50.69,50.69,5800.0,39.9214,39.9214,39.8506,39.8506,5800.0
2005-01-10 11:50:00,50.69,50.73,50.68,50.71,8300.0,39.8506,39.8821,39.8427,39.8663,8300.0
2005-01-10 12:00:00,50.71,50.76,50.71,50.72,7200.0,39.8663,39.9056,39.8663,39.8742,7200.0
2005-01-10 12:10:00,50.72,50.83,50.66,50.71,13200.0,39.8742,39.9607,39.827,39.8663,13200.0
2005-01-10 12:20:00,50.72,50.75,50.71,50.72,6600.0,39.8742,39.8978,39.8663,39.8742,6600.0
2005-01-10 12:30:00,50.71,50.77,50.71,50.77,4400.0,39.8663,39.9135,39.8663,39.9135,4400.0
2005-01-10 12:40:00,50.78,50.79,50.66,50.66,4200.0,39.9214,39.9292,39.827,39.827,4200.0
2005-01-10 12:50:00,50.67,50.67,50.67,50.67,1000.0,39.8349,39.8349,39.8349,39.8349,1000.0
2005-01-10 13:00:00,50.66,50.7,50.62,50.67,11100.0,39.827,39.8585,39.7956,39.8349,11100.0
2005-01-10 13:10:00,50.68,50.7,50.62,50.67,14200.0,39.8427,39.8585,39.7956,39.8349,14200.0
2005-01-10 13:20:00,50.67,50.69,50.65,50.69,2300.0,39.8349,39.8506,39.8192,39.8506,2300.0
2005-01-10 13:30:00,50.69,50.84,50.68,50.75,10200.0,39.8506,39.9685,39.8427,39.8978,10200.0
2005-01-10 13:40:00,50.76,50.76,50.73,50.73,4600.0,39.9056,39.9056,39.8821,39.8821,4600.0
2005-01-10 13:50:00,50.73,50.73,50.68,50.69,1300.0,39.8821,39.8821,39.8427,39.8506,1300.0
2005-01-10 14:00:00,50.7,50.71,50.68,50.69,3200.0,39.8585,39.8663,39.8427,39.8506,3200.0
2005-01-10 14:10:00,50.7,50.7,50.6,50.65,4500.0,39.8585,39.8585,39.7799,39.8192,4500.0
2005-01-10 14:20:00,50.63,50.69,50.56,50.6,3000.0,39.8034,39.8506,39.7484,39.7799,3000.0
2005-01-10 14:30:00,50.6,50.64,50.58,50.63,7000.0,39.7799,39.8113,39.7641,39.8034,7000.0
2005-01-10 14:40:00,50.63,50.64,50.55,50.6,8300.0,39.8034,39.8113,39.7405,39.7799,8300.0
2005-01-10 14:50:00,50.61,50.62,50.58,50.62,9700.0,39.7877,39.7956,39.7641,39.7956,9700.0
2005-01-10 15:00:00,50.62,50.65,50.55,50.58,11200.0,39.7956,39.8192,39.7405,39.7641,11200.0
2005-01-10 15:10:00,50.58,50.6,50.52,50.53,6800.0,39.7641,39.7799,39.717,39.7248,6800.0
2005-01-10 15:20:00,50.55,50.55,50.39,50.41,5600.0,39.7405,39.7405,39.6148,39.6305,5600.0
2005-01-10 15:30:00,50.41,50.44,50.28,50.33,9400.0,39.6305,39.6541,39.5283,39.5676,9400.0
2005-01-10 15:40:00,50.33,50.4,50.27,50.33,11800.0,39.5676,39.6226,39.5204,39.5676,11800.0
2005-01-10 15:50:00,50.34,50.39,50.23,50.36,10600.0,39.5754,39.6148,39.489,39.5912,10600.0
2005-01-11 09:30:00,50.51,50.57,50.5,50.54,16200.0,39.7091,39.7563,39.7012,39.7327,16200.0
2005-01-11 09:40:00,50.55,50.57,50.4,50.4,15700.0,39.7405,39.7563,39.6226,39.6226,15700.0
2005-01-11 09:50:00,50.36,50.39,50.22,50.22,3400.0,39.5912,39.6148,39.4811,39.4811,3400.0
2005-01-11 10:00:00,50.23,50.23,50.01,50.1,4700.0,39.489,39.489,39.316,39.3868,4700.0
2005-01-11 10:10:00,50.05,50.1,49.96,49.99,4300.0,39.3475,39.3868,39.2767,39.3003,4300.0
2005-01-11 10:20:00,50.02,50.3,50.02,50.29,6800.0,39.3239,39.544,39.3239,39.5361,6800.0
2005-01-11 10:30:00,50.24,50.24,50.19,50.2,7000.0,39.4968,39.4968,39.4575,39.4654,7000.0
2005-01-11 10:40:00,50.21,50.31,50.21,50.3,2900.0,39.4732,39.5519,39.4732,39.544,2900.0
2005-01-11 10:50:00,50.31,50.36,50.28,50.35,2000.0,39.5519,39.5912,39.5283,39.5833,2000.0
2005-01-11 11:00:00,50.35,50.42,50.35,50.4,4800.0,39.5833,39.6383,39.5833,39.6226,4800.0
2005-01-11 11:10:00,50.44,50.44,50.39,50.41,3200.0,39.6541,39.6541,39.6148,39.6305,3200.0
2005-01-11 11:20:00,50.35,50.39,50.34,50.35,1400.0,39.5833,39.6148,39.5754,39.5833,1400.0
2005-01-11 11:30:00,50.38,50.42,50.3,50.3,3600.0,39.6069,39.6383,39.544,39.544,3600.0
2005-01-11 11:40:00,50.3,50.45,50.3,50.45,15300.0,39.544,39.6619,39.544,39.6619,15300.0
2005-01-11 11:50:00,50.45,50.5,50.45,50.5,16600.0,39.6619,39.7012,39.6619,39.7012,16600.0
2005-01-11 12:00:00,50.53,50.53,50.4,50.4,8700.0,39.7248,39.7248,39.6226,39.6226,8700.0
2005-01-11 12:10:00,50.4,50.4,50.31,50.32,3300.0,39.6226,39.6226,39.5519,39.5597,3300.0
2005-01-11 12:20:00,50.28,50.41,50.28,50.4,3600.0,39.5283,39.6305,39.5283,39.6226,3600.0
2005-01-11 12:30:00,50.43,50.45,50.4,50.42,6400.0,39.6462,39.6619,39.6226,39.6383,6400.0
2005-01-11 12:40:00,50.43,50.46,50.42,50.44,6300.0,39.6462,39.6698,39.6383,39.6541,6300.0
2005-01-11 12:50:00,50.44,50.46,50.43,50.44,2600.0,39.6541,39.6698,39.6462,39.6541,2600.0
2005-01-11 13:00:00,50.44,50.44,50.4,50.4,4300.0,39.6541,39.6541,39.6226,39.6226,4300.0
2005-01-11 13:10:00,50.4,50.43,50.38,50.4,3800.0,39.6226,39.6462,39.6069,39.6226,3800.0
2005-01-11 13:20:00,50.41,50.47,50.4,50.44,3300.0,39.6305,39.6777,39.6226,39.6541,3300.0
2005-01-11 13:30:00,50.42,50.42,50.38,50.38,2500.0,39.6383,39.6383,39.6069,39.6069,2500.0
2005-01-11 13:40:00,50.36,50.36,50.3,50.34,1200.0,39.5912,39.5912,39.544,39.5754,1200.0
2005-01-11 13:50:00,50.34,50.41,50.34,50.37,2300.0,39.5754,39.6305,39.5754,39.599,2300.0
2005-01-11 14:00:00,50.38,50.41,50.38,50.41,3400.0,39.6069,39.6305,39.6069,39.6305,3400.0
2005-01-11 14:10:00,50.42,50.42,50.38,50.38,4700.0,39.6383,39.6383,39.6069,39.6069,4700.0
2005-01-11 14:20:00,50.38,50.38,50.35,50.36,2700.0,39.6069,39.6069,39.5833,39.5912,2700.0
2005-01-11 14:30:00,50.37,50.37,50.28,50.28,4900.0,39.599,39.599,39.5283,39.5283,4900.0
2005-01-11 14:40:00,50.28,50.31,50.27,50.3,3500.0,39.5283,39.5519,39.5204,39.544,3500.0
2005-01-11 14:50:00,50.31,50.35,50.31,50.34,2200.0,39.5519,39.5833,39.5519,39.5754,2200.0
2005-01-11 15:00:00,50.34,50.44,50.34,50.4,13400.0,39.5754,39.6541,39.5754,39.6226,13400.0
2005-01-11 15:10:00,50.4,50.47,50.4,50.43,2700.0,39.6226,39.6777,39.6226,39.6462,2700.0
2005-01-11 15:20:00,50.42,50.44,50.41,50.41,5800.0,39.6383,39.6541,39.6305,39.6305,5800.0
2005-01-11 15:30:00,50.41,50.42,50.39,50.39,4900.0,39.6305,39.6383,39.6148,39.6148,4900.0
2005-01-11 15:40:00,50.39,50.42,50.34,50.34,5000.0,39.6148,39.6383,39.5754,39.5754,5000.0
2005-01-11 15:50:00,50.34,50.37,50.34,50.35,4400.0,39.5754,39.599,39.5754,39.5833,4400.0
2005-01-12 09:30:00,50.64,50.64,50.23,50.25,8400.0,39.8113,39.8113,39.489,39.5047,8400.0
2005-01-12 09:40:00,50.31,50.31,50.2,50.28,11600.0,39.5519,39.5519,39.4654,39.5283,11600.0
2005-01-12 09:50:00,50.24,50.27,50.07,50.23,6900.0,39.4968,39.5204,39.3632,39.489,6900.0
2005-01-12 10:00:00,50.21,50.32,50.2,50.31,7200.0,39.4732,39.5597,39.4654,39.5519,7200.0
2005-01-12 10:10:00,50.3,50.3,50.14,50.14,3900.0,39.544,39.544,39.4182,39.4182,3900.0
2005-01-12 10:20:00,50.14,50.21,50.01,50.2,5800.0,39.4182,39.4732,39.316,39.4654,5800.0
2005-01-12 10:30:00,50.2,50.21,50.08,50.09,5100.0,39.4654,39.4732,39.371,39.3789,5100.0
2005-01-12 10:40:00,50.09,50.14,50.01,50.03,9700.0,39.3789,39.4182,39.316,39.3317,9700.0
2005-01-12 10:50:00,50.04,50.1,50.01,50.1,7400.0,39.3396,39.3868,39.316,39.3868,7400.0
2005-01-12 11:00:00,50.09,50.09,50.05,50.06,2700.0,39.3789,39.3789,39.3475,39.3553,2700.0
2005-01-12 11:10:00,50.06,50.08,50.06,50.06,4200.0,39.3553,39.371,39.3553,39.3553,4200.0
2005-01-12 11:20:00,50.06,50.07,50.04,50.07,3300.0,39.3553,39.3632,39.3396,39.3632,3300.0
2005-01-12 11:30:00,50.09,50.22,50.09,50.22,10500.0,39.3789,39.4811,39.3789,39.4811,10500.0
2005-01-12 11:40:00,50.22,50.26,50.06,50.08,11300.0,39.4811,39.5126,39.3553,39.371,11300.0
2005-01-12 11:50:00,50.09,50.18,50.04,50.04,3000.0,39.3789,39.4497,39.3396,39.3396,3000.0
2005-01-12 12:00:00,50.07,50.07,50.02,50.02,2700.0,39.3632,39.3632,39.3239,39.3239,2700.0
2005-01-12 12:10:00,50.0,50.05,50.0,50.04,2200.0,39.3082,39.3475,39.3082,39.3396,2200.0
2005-01-12 12:20:00,50.01,50.01,49.96,49.96,1200.0,39.316,39.316,39.2767,39.2767,1200.0
2005-01-12 12:30:00,49.95,49.98,49.91,49.96,3300.0,39.2688,39.2924,39.2374,39.2767,3300.0
2005-01-12 12:40:00,49.9,49.93,49.9,49.93,600.0,39.2295,39.2531,39.2295,39.2531,600.0
2005-01-12 12:50:00,49.93,49.95,49.89,49.89,1100.0,39.2531,39.2688,39.2217,39.2217,1100.0
2005-01-12 13:00:00,49.87,49.88,49.85,49.87,1800.0,39.206,39.2138,39.1902,39.206,1800.0
2005-01-12 13:10:00,49.87,49.97,49.87,49.95,2600.0,39.206,39.2846,39.206,39.2688,2600.0
2005-01-12 13:20:00,49.9,49.97,49.86,49.95,1800.0,39.2295,39.2846,39.1981,39.2688,1800.0
2005-01-12 13:30:00,49.95,49.98,49.86,49.91,4500.0,39.2688,39.2924,39.1981,39.2374,4500.0
2005-01-12 13:40:00,49.94,49.96,49.9,49.9,2300.0,39.261,39.2767,39.2295,39.2295,2300.0
2005-01-12 13:50:00,49.83,49.87,49.83,49.84,6700.0,39.1745,39.206,39.1745,39.1824,6700.0
2005-01-12 14:00:00,49.83,49.83,49.78,49.8,4700.0,39.1745,39.1745,39.1352,39.1509,4700.0
2005-01-12 14:10:00,49.8,49.81,49.72,49.81,6600.0,39.1509,39.1588,39.088,39.1588,6600.0
2005-01-12 14:20:00,49.85,49.85,49.74,49.79,14500.0,39.1902,39.1902,39.1038,39.1431,14500.0
2005-01-12 14:30:00,49.79,49.8,49.76,49.8,8900.0,39.1431,39.1509,39.1195,39.1509,8900.0
2005-01-12 14:40:00,49.81,49.9,49.8,49.9,4300.0,39.1588,39.2295,39.1509,39.2295,4300.0
2005-01-12 14:50:00,49.91,49.93,49.91,49.92,2500.0,39.2374,39.2531,39.2374,39.2453,2500.0
2005-01-12 15:00:00,49.93,49.98,49.89,49.98,6400.0,39.2531,39.2924,39.2217,39.2924,6400.0
2005-01-12 15:10:00,49.98,49.98,49.88,49.94,9600.0,39.2924,39.2924,39.2138,39.261,9600.0
2005-01-12 15:20:00,49.93,50.0,49.93,49.99,5800.0,39.2531,39.3082,39.2531,39.3003,5800.0
2005-01-12 15:30:00,49.99,50.05,49.95,50.03,5500.0,39.3003,39.3475,39.2688,39.3317,5500.0
2005-01-12 15:40:00,50.03,50.03,49.97,50.0,24000.0,39.3317,39.3317,39.2846,39.3082,24000.0
2005-01-12 15:50:00,49.99,50.01,49.94,50.0,25700.0,39.3003,39.316,39.261,39.3082,25700.0
2005-01-13 09:30:00,50.08,50.43,50.08,50.42,7900.0,39.371,39.6462,39.371,39.6383,7900.0
2005-01-13 09:40:00,50.47,50.47,50.11,50.13,8700.0,39.6777,39.6777,39.3946,39.4104,8700.0
2005-01-13 09:50:00,50.12,50.27,50.12,50.26,3800.0,39.4025,39.5204,39.4025,39.5126,3800.0
2005-01-13 10:00:00,50.26,50.44,50.26,50.35,6700.0,39.5126,39.6541,39.5126,39.5833,6700.0
2005-01-13 10:10:00,50.35,50.37,50.17,50.28,7300.0,39.5833,39.599,39.4418,39.5283,7300.0
2005-01-13 10:20:00,50.3,50.31,50.2,50.26,5100.0,39.544,39.5519,39.4654,39.5126,5100.0
2005-01-13 10:30:00,50.26,50.3,50.19,50.2,7100.0,39.5126,39.544,39.4575,39.4654,7100.0
2005-01-13 10:40:00,50.2,50.23,50.1,50.1,900.0,39.4654,39.489,39.3868,39.3868,900.0
2005-01-13 10:50:00,50.12,50.22,50.1,50.2,3900.0,39.4025,39.4811,39.3868,39.4654,3900.0
2005-01-13 11:00:00,50.2,50.31,50.2,50.28,6700.0,39.4654,39.5519,39.4654,39.5283,6700.0
2005-01-13 11:10:00,50.28,50.33,50.28,50.31,5800.0,39.5283,39.5676,39.5283,39.5519,5800.0
2005-01-13 11:20:00,50.3,50.3,50.25,50.25,4100.0,39.544,39.544,39.5047,39.5047,4100.0
2005-01-13 11:30:00,50.27,50.27,50.18,50.21,6400.0,39.5204,39.5204,39.4497,39.4732,6400.0
2005-01-13 11:40:00,50.23,50.23,50.15,50.16,1100.0,39.489,39.489,39.4261,39.4339,1100.0
2005-01-13 11:50:00,50.21,50.22,50.21,50.22,1000.0,39.4732,39.4811,39.4732,39.4811,1000.0
2005-01-13 12:00:00,50.23,50.23,50.21,50.22,5000.0,39.489,39.489,39.4732,39.4811,5000.0
2005-01-13 12:10:00,50.25,50.3,50.23,50.27,3900.0,39.5047,39.544,39.489,39.5204,3900.0
2005-01-13 12:20:00,50.27,50.28,50.26,50.26,4600.0,39.5204,39.5283,39.5126,39.5126,4600.0
2005-01-13 12:30:00,50.27,50.35,50.27,50.34,16800.0,39.5204,39.5833,39.5204,39.5754,16800.0
2005-01-13 12:40:00,50.34,50.38,50.33,50.38,5900.0,39.5754,39.6069,39.5676,39.6069,5900.0
2005-01-13 12:50:00,50.37,50.39,50.35,50.37,5700.0,39.599,39.6148,39.5833,39.599,5700.0
2005-01-13 13:00:00,50.36,50.4,50.36,50.39,8700.0,39.5912,39.6226,39.5912,39.6148,8700.0
2005-01-13 13:10:00,50.39,50.42,50.39,50.4,7900.0,39.6148,39.6383,39.6148,39.6226,7900.0
2005-01-13 13:20:00,50.41,50.41,50.36,50.38,2100.0,39.6305,39.6305,39.5912,39.6069,2100.0
2005-01-13 13:30:00,50.38,50.41,50.35,50.37,5300.0,39.6069,39.6305,39.5833,39.599,5300.0
2005-01-13 13:40:00,50.39,50.5,50.38,50.5,16700.0,39.6148,39.7012,39.6069,39.7012,16700.0
2005-01-13 13:50:00,50.43,50.58,50.43,50.45,15400.0,39.6462,39.7641,39.6462,39.6619,15400.0
2005-01-13 14:00:00,50.42,50.44,50.37,50.39,5600.0,39.6383,39.6541,39.599,39.6148,5600.0
2005-01-13 14:10:00,50.39,50.45,50.39,50.43,7600.0,39.6148,39.6619,39.6148,39.6462,7600.0
2005-01-13 14:20:00,50.43,50.6,50.37,50.49,50200.0,39.6462,39.7799,39.599,39.6934,50200.0
2005-01-13 14:30:00,50.49,50.66,50.44,50.66,9100.0,39.6934,39.827,39.6541,39.827,9100.0
2005-01-13 14:40:00,50.65,50.65,50.55,50.63,9800.0,39.8192,39.8192,39.7405,39.8034,9800.0
2005-01-13 14:50:00,50.64,50.71,50.49,50.65,16200.0,39.8113,39.8663,39.6934,39.8192,16200.0
2005-01-13 15:00:00,50.66,50.74,50.65,50.66,16800.0,39.827,39.8899,39.8192,39.827,16800.0
2005-01-13 15:10:00,50.66,50.67,50.53,50.67,20900.0,39.827,39.8349,39.7248,39.8349,20900.0
2005-01-13 15:20:00,50.67,50.68,50.45,50.49,24700.0,39.8349,39.8427,39.6619,39.6934,24700.0
2005-01-13 15:30:00,50.48,50.49,50.4,50.43,18700.0,39.6855,39.6934,39.6226,39.6462,18700.0
2005-01-13 15:40:00,50.41,50.44,50.37,50.42,44100.0,39.6305,39.6541,39.599,39.6383,44100.0
2005-01-13 15:50:00,50.43,50.47,50.4,50.41,28600.0,39.6462,39.6777,39.6226,39.6305,28600.0
2005-01-14 09:30:00,50.7,50.75,50.5,50.57,4600.0,39.8585,39.8978,39.7012,39.7563,4600.0
2005-01-14 09:40:00,50.53,50.76,50.47,50.55,5300.0,39.7248,39.9056,39.6777,39.7405,5300.0
2005-01-14 09:50:00,50.65,50.75,50.63,50.75,4400.0,39.8192,39.8978,39.8034,39.8978,4400.0
2005-01-14 10:00:00,50.79,50.93,50.78,50.83,8900.0,39.9292,40.0393,39.9214,39.9607,8900.0
2005-01-14 10:10:00,50.83,50.99,50.82,50.99,7700.0,39.9607,40.0865,39.9528,40.0865,7700.0
2005-01-14 10:20:00,50.98,51.09,50.92,51.0,8500.0,40.0786,40.1651,40.0314,40.0943,8500.0
2005-01-14 10:30:00,51.07,51.07,50.95,51.01,12000.0,40.1493,40.1493,40.055,40.1022,12000.0
2005-01-14 10:40:00,51.02,51.14,51.02,51.1,11900.0,40.11,40.2044,40.11,40.1729,11900.0
2005-01-14 10:50:00,51.1,51.14,51.07,51.14,6400.0,40.1729,40.2044,40.1493,40.2044,6400.0
2005-01-14 11:00:00,51.12,51.13,51.09,51.12,2100.0,40.1887,40.1965,40.1651,40.1887,2100.0
2005-01-14 11:10:00,51.17,51.18,51.16,51.18,2000.0,40.228,40.2358,40.2201,40.2358,2000.0
2005-01-14 11:20:00,51.21,51.35,51.21,51.35,4600.0,40.2594,40.3695,40.2594,40.3695,4600.0
2005-01-14 11:30:00,51.36,51.36,51.3,51.34,4300.0,40.3773,40.3773,40.3302,40.3616,4300.0
2005-01-14 11:40:00,51.34,51.34,51.22,51.23,6200.0,40.3616,40.3616,40.2673,40.2751,6200.0
2005-01-14 11:50:00,51.27,51.29,51.25,51.29,2600.0,40.3066,40.3223,40.2909,40.3223,2600.0
2005-01-14 12:00:00,51.34,51.37,51.34,51.36,2300.0,40.3616,40.3852,40.3616,40.3773,2300.0
2005-01-14 12:10:00,51.36,51.46,51.36,51.46,2500.0,40.3773,40.456,40.3773,40.456,2500.0
2005-01-14 12:20:00,51.45,51.57,51.45,51.57,5000.0,40.4481,40.5424,40.4481,40.5424,5000.0
2005-01-14 12:30:00,51.58,51.64,51.58,51.62,3500.0,40.5503,40.5975,40.5503,40.5817,3500.0
2005-01-14 12:40:00,51.62,51.62,51.48,51.48,5700.0,40.5817,40.5817,40.4717,40.4717,5700.0
2005-01-14 12:50:00,51.48,51.48,51.35,51.35,1900.0,40.4717,40.4717,40.3695,40.3695,1900.0
2005-01-14 13:00:00,51.31,51.37,51.3,51.3,3000.0,40.338,40.3852,40.3302,40.3302,3000.0
2005-01-14 13:10:00,51.3,51.32,51.25,51.25,6500.0,40.3302,40.3459,40.2909,40.2909,6500.0
2005-01-14 13:20:00,51.23,51.34,51.21,51.34,7500.0,40.2751,40.3616,40.2594,40.3616,7500.0
2005-01-14 13:30:00,51.34,51.36,51.27,51.31,2500.0,40.3616,40.3773,40.3066,40.338,2500.0
2005-01-14 13:40:00,51.31,51.34,51.27,51.32,3900.0,40.338,40.3616,40.3066,40.3459,3900.0
2005-01-14 13:50:00,51.33,51.34,51.29,51.29,800.0,40.3538,40.3616,40.3223,40.3223,800.0
2005-01-14 14:00:00,51.28,51.28,51.28,51.28,200.0,40.3144,40.3144,40.3144,40.3144,200.0
2005-01-14 14:10:00,51.29,51.34,51.27,51.29,17600.0,40.3223,40.3616,40.3066,40.3223,17600.0
2005-01-14 14:20:00,51.29,51.29,51.26,51.28,3000.0,40.3223,40.3223,40.2987,40.3144,3000.0
2005-01-14 14:30:00,51.25,51.29,51.24,51.29,1500.0,40.2909,40.3223,40.283,40.3223,1500.0
2005-01-14 14:40:00,51.29,51.35,51.26,51.34,2900.0,40.3223,40.3695,40.2987,40.3616,2900.0
2005-01-14 14:50:00,51.33,51.33,51.32,51.32,900.0,40.3538,40.3538,40.3459,40.3459,900.0
2005-01-14 15:00:00,51.35,51.42,51.31,51.41,6600.0,40.3695,40.4245,40.338,40.4166,6600.0
2005-01-14 15:10:00,51.41,51.41,51.31,51.35,5700.0,40.4166,40.4166,40.338,40.3695,5700.0
2005-01-14 15:20:00,51.38,51.48,51.38,51.42,8500.0,40.3931,40.4717,40.3931,40.4245,8500.0
2005-01-14 15:30:00,51.42,51.44,51.36,51.38,8200.0,40.4245,40.4402,40.3773,40.3931,8200.0
2005-01-14 15:40:00,51.43,51.52,51.43,51.49,12900.0,40.4324,40.5031,40.4324,40.4795,12900.0
2005-01-14 15:50:00,51.49,51.67,51.48,51.57,15100.0,40.4795,40.621,40.4717,40.5424,15100.0
2005-01-18 09:30:00,51.67,51.67,51.3,51.37,5200.0,40.621,40.621,40.3302,40.3852,5200.0
2005-01-18 09:40:00,51.37,51.37,51.24,51.31,2300.0,40.3852,40.3852,40.283,40.338,2300.0
2005-01-18 09:50:00,51.33,51.44,51.33,51.44,1500.0,40.3538,40.4402,40.3538,40.4402,1500.0
2005-01-18 10:00:00,51.44,51.5,51.35,51.35,4500.0,40.4402,40.4874,40.3695,40.3695,4500.0
2005-01-18 10:10:00,51.38,51.38,51.26,51.26,2500.0,40.3931,40.3931,40.2987,40.2987,2500.0
2005-01-18 10:20:00,51.3,51.49,51.3,51.49,900.0,40.3302,40.4795,40.3302,40.4795,900.0
2005-01-18 10:30:00,51.59,51.64,51.59,51.61,2600.0,40.5582,40.5975,40.5582,40.5739,2600.0
2005-01-18 10:40:00,51.62,51.9,51.61,51.9,7300.0,40.5817,40.8019,40.5739,40.8019,7300.0
2005-01-18 10:50:00,51.91,51.93,51.75,51.76,6100.0,40.8097,40.8254,40.6839,40.6918,6100.0
2005-01-18 11:00:00,51.76,51.77,51.65,51.74,6900.0,40.6918,40.6997,40.6053,40.6761,6900.0
2005-01-18 11:10:00,51.71,51.74,51.64,51.68,2500.0,40.6525,40.6761,40.5975,40.6289,2500.0
2005-01-18 11:20:00,51.67,51.67,51.62,51.63,4600.0,40.621,40.621,40.5817,40.5896,4600.0
2005-01-18 11:30:00,51.62,51.83,51.62,51.81,5900.0,40.5817,40.7468,40.5817,40.7311,5900.0
2005-01-18 11:40:00,51.81,51.84,51.77,51.8,4900.0,40.7311,40.7547,40.6997,40.7232,4900.0
2005-01-18 11:50:00,51.8,51.81,51.78,51.78,3900.0,40.7232,40.7311,40.7075,40.7075,3900.0
2005-01-18 12:00:00,51.8,51.81,51.79,51.79,2900.0,40.7232,40.7311,40.7154,40.7154,2900.0
2005-01-18 12:10:00,51.8,51.84,51.77,51.79,4400.0,40.7232,40.7547,40.6997,40.7154,4400.0
2005-01-18 12:20:00,51.79,51.8,51.78,51.78,1200.0,40.7154,40.7232,40.7075,40.7075,1200.0
2005-01-18 12:30:00,51.78,51.78,51.75,51.75,800.0,40.7075,40.7075,40.6839,40.6839,800.0
2005-01-18 12:40:00,51.76,51.8,51.76,51.8,2100.0,40.6918,40.7232,40.6918,40.7232,2100.0
2005-01-18 12:50:00,51.82,51.84,51.82,51.83,5300.0,40.739,40.7547,40.739,40.7468,5300.0
2005-01-18 13:00:00,51.83,51.84,51.81,51.81,5300.0,40.7468,40.7547,40.7311,40.7311,5300.0
2005-01-18 13:10:00,51.81,51.81,51.79,51.79,800.0,40.7311,40.7311,40.7154,40.7154,800.0
2005-01-18 13:20:00,51.79,51.79,51.79,51.79,700.0,40.7154,40.7154,40.7154,40.7154,700.0
2005-01-18 13:30:00,51.8,51.84,51.8,51.84,5400.0,40.7232,40.7547,40.7232,40.7547,5400.0
2005-01-18 13:40:00,51.83,51.83,51.79,51.79,7700.0,40.7468,40.7468,40.7154,40.7154,7700.0
2005-01-18 13:50:00,51.78,51.84,51.78,51.8,8800.0,40.7075,40.7547,40.7075,40.7232,8800.0
2005-01-18 14:00:00,51.83,51.84,51.82,51.84,1500.0,40.7468,40.7547,40.739,40.7547,1500.0
2005-01-18 14:10:00,51.84,51.94,51.84,51.94,10800.0,40.7547,40.8333,40.7547,40.8333,10800.0
2005-01-18 14:20:00,51.93,51.98,51.92,51.98,1900.0,40.8254,40.8648,40.8176,40.8648,1900.0
2005-01-18 14:30:00,52.0,52.07,51.84,51.85,9800.0,40.8805,40.9355,40.7547,40.7626,9800.0
2005-01-18 14:40:00,51.84,51.84,51.74,51.75,1900.0,40.7547,40.7547,40.6761,40.6839,1900.0
2005-01-18 14:50:00,51.77,51.8,51.77,51.8,1500.0,40.6997,40.7232,40.6997,40.7232,1500.0
2005-01-18 15:00:00,51.8,51.96,51.8,51.96,7500.0,40.7232,40.849,40.7232,40.849,7500.0
2005-01-18 15:10:00,51.95,52.02,51.94,52.02,5700.0,40.8412,40.8962,40.8333,40.8962,5700.0
2005-01-18 15:20:00,52.07,52.13,52.03,52.04,5900.0,40.9355,40.9827,40.9041,40.9119,5900.0
2005-01-18 15:30:00,52.03,52.03,52.0,52.0,3000.0,40.9041,40.9041,40.8805,40.8805,3000.0
2005-01-18 15:40:00,52.01,52.13,52.01,52.11,3500.0,40.8883,40.9827,40.8883,40.967,3500.0
2005-01-18 15:50:00,52.14,52.27,52.1,52.24,4500.0,40.9905,41.0927,40.9591,41.0692,4500.0
2005-01-19 09:30:00,52.05,52.32,52.05,52.32,2700.0,40.9198,41.1321,40.9198,41.1321,2700.0
2005-01-19 09:40:00,52.35,52.53,52.3,52.31,3800.0,41.1556,41.2971,41.1163,41.1242,3800.0
2005-01-19 09:50:00,52.3,52.45,52.3,52.41,2800.0,41.1163,41.2343,41.1163,41.2028,2800.0
2005-01-19 10:00:00,52.41,52.41,52.29,52.29,3400.0,41.2028,41.2028,41.1085,41.1085,3400.0
2005-01-19 10:10:00,52.29,52.4,52.23,52.4,1700.0,41.1085,41.1949,41.0613,41.1949,1700.0
2005-01-19 10:20:00,52.4,52.49,52.39,52.42,3800.0,41.1949,41.2657,41.1871,41.2107,3800.0
2005-01-19 10:30:00,52.42,52.42,52.19,52.23,7300.0,41.2107,41.2107,41.0299,41.0613,7300.0
2005-01-19 10:40:00,52.26,52.33,52.18,52.33,4900.0,41.0849,41.1399,41.022,41.1399,4900.0
2005-01-19 10:50:00,52.29,52.3,52.25,52.25,3100.0,41.1085,41.1163,41.077,41.077,3100.0
2005-01-19 11:00:00,52.25,52.25,52.24,52.25,2600.0,41.077,41.077,41.0692,41.077,2600.0
2005-01-19 11:10:00,52.25,52.25,52.24,52.24,2300.0,41.077,41.077,41.0692,41.0692,2300.0
2005-01-19 11:20:00,52.19,52.19,52.15,52.17,1900.0,41.0299,41.0299,40.9984,41.0141,1900.0
2005-01-19 11:30:00,52.17,52.17,52.09,52.15,3700.0,41.0141,41.0141,40.9512,40.9984,3700.0
2005-01-19 11:40:00,52.14,52.14,52.0,52.06,2600.0,40.9905,40.9905,40.8805,40.9276,2600.0
2005-01-19 11:50:00,52.06,52.06,51.9,51.9,4000.0,40.9276,40.9276,40.8019,40.8019,4000.0
2005-01-19 12:00:00,51.9,51.93,51.9,51.9,2800.0,40.8019,40.8254,40.8019,40.8019,2800.0
2005-01-19 12:10:00,51.88,51.88,51.87,51.87,600.0,40.7861,40.7861,40.7783,40.7783,600.0
2005-01-19 12:20:00,51.87,51.88,51.69,51.77,5700.0,40.7783,40.7861,40.6368,40.6997,5700.0
2005-01-19 12:30:00,51.87,51.88,51.83,51.88,2200.0,40.7783,40.7861,40.7468,40.7861,2200.0
2005-01-19 12:40:00,51.87,51.89,51.86,51.89,2400.0,40.7783,40.794,40.7704,40.794,2400.0
2005-01-19 12:50:00,51.84,51.91,51.84,51.9,1000.0,40.7547,40.8097,40.7547,40.8019,1000.0
2005-01-19 13:00:00,51.87,51.89,51.81,51.81,4200.0,40.7783,40.794,40.7311,40.7311,4200.0
2005-01-19 13:10:00,51.78,51.82,51.76,51.82,2700.0,40.7075,40.739,40.6918,40.739,2700.0
2005-01-19 13:20:00,51.84,51.87,51.84,51.87,2800.0,40.7547,40.7783,40.7547,40.7783,2800.0
2005-01-19 13:30:00,51.83,51.84,51.76,51.76,6500.0,40.7468,40.7547,40.6918,40.6918,6500.0
2005-01-19 13:40:00,51.76,51.77,51.73,51.77,2400.0,40.6918,40.6997,40.6682,40.6997,2400.0
2005-01-19 13:50:00,51.77,51.78,51.68,51.68,2800.0,40.6997,40.7075,40.6289,40.6289,2800.0
2005-01-19 14:00:00,51.67,51.69,51.65,51.68,3500.0,40.621,40.6368,40.6053,40.6289,3500.0
2005-01-19 14:10:00,51.67,51.76,51.67,51.73,5000.0,40.621,40.6918,40.621,40.6682,5000.0
2005-01-19 14:20:00,51.73,51.74,51.72,51.74,1800.0,40.6682,40.6761,40.6604,40.6761,1800.0
2005-01-19 14:30:00,51.77,51.8,51.77,51.79,1600.0,40.6997,40.7232,40.6997,40.7154,1600.0
2005-01-19 14:40:00,51.77,51.77,51.67,51.67,3000.0,40.6997,40.6997,40.621,40.621,3000.0
2005-01-19 14:50:00,51.67,51.74,51.67,51.74,3700.0,40.621,40.6761,40.621,40.6761,3700.0
2005-01-19 15:00:00,51.7,51.71,51.68,51.7,2900.0,40.6446,40.6525,40.6289,40.6446,2900.0
2005-01-19 15:10:00,51.69,51.7,51.65,51.66,6000.0,40.6368,40.6446,40.6053,40.6132,6000.0
2005-01-19 15:20:00,51.65,51.71,51.57,51.58,9100.0,40.6053,40.6525,40.5424,40.5503,9100.0
2005-01-19 15:30:00,51.58,51.66,51.55,51.66,7800.0,40.5503,40.6132,40.5267,40.6132,7800.0
2005-01-19 15:40:00,51.65,51.65,51.61,51.61,4600.0,40.6053,40.6053,40.5739,40.5739,4600.0
2005-01-19 15:50:00,51.61,51.61,51.51,51.52,10600.0,40.5739,40.5739,40.4953,40.5031,10600.0
2005-01-20 09:30:00,51.52,51.68,51.35,51.61,7100.0,40.5031,40.6289,40.3695,40.5739,7100.0
2005-01-20 09:40:00,51.58,51.58,51.39,51.54,6900.0,40.5503,40.5503,40.4009,40.5188,6900.0
2005-01-20 09:50:00,51.45,51.45,51.41,51.41,1300.0,40.4481,40.4481,40.4166,40.4166,1300.0
2005-01-20 10:00:00,51.36,51.51,51.36,51.51,3900.0,40.3773,40.4953,40.3773,40.4953,3900.0
2005-01-20 10:10:00,51.52,51.55,51.42,51.42,13900.0,40.5031,40.5267,40.4245,40.4245,13900.0
2005-01-20 10:20:00,51.42,51.43,51.32,51.32,21700.0,40.4245,40.4324,40.3459,40.3459,21700.0
2005-01-20 10:30:00,51.33,51.42,51.29,51.29,2800.0,40.3538,40.4245,40.3223,40.3223,2800.0
2005-01-20 10:40:00,51.29,51.3,51.12,51.12,8800.0,40.3223,40.3302,40.1887,40.1887,8800.0
2005-01-20 10:50:00,51.19,51.26,51.19,51.26,2900.0,40.2437,40.2987,40.2437,40.2987,2900.0
2005-01-20 11:00:00,51.26,51.35,51.26,51.34,5600.0,40.2987,40.3695,40.2987,40.3616,5600.0
2005-01-20 11:10:00,51.3,51.37,51.21,51.26,4300.0,40.3302,40.3852,40.2594,40.2987,4300.0
2005-01-20 11:20:00,51.28,51.35,51.25,51.34,10500.0,40.3144,40.3695,40.2909,40.3616,10500.0
2005-01-20 11:30:00,51.34,51.47,51.31,51.47,7900.0,40.3616,40.4638,40.338,40.4638,7900.0
2005-01-20 11:40:00,51.47,51.48,51.38,51.42,2400.0,40.4638,40.4717,40.3931,40.4245,2400.0
2005-01-20 11:50:00,51.38,51.39,51.35,51.37,2100.0,40.3931,40.4009,40.3695,40.3852,2100.0
2005-01-20 12:00:00,51.37,51.37,51.26,51.32,800.0,40.3852,40.3852,40.2987,40.3459,800.0
2005-01-20 12:10:00,51.31,51.33,51.25,51.29,900.0,40.338,40.3538,40.2909,40.3223,900.0
2005-01-20 12:20:00,51.3,51.35,51.24,51.31,2300.0,40.3302,40.3695,40.283,40.338,2300.0
2005-01-20 12:30:00,51.31,51.35,51.27,51.28,3300.0,40.338,40.3695,40.3066,40.3144,3300.0
2005-01-20 12:40:00,51.03,51.1,50.91,51.0,52800.0,40.1179,40.1729,40.0236,40.0943,52800.0
2005-01-20 12:50:00,51.0,51.05,51.0,51.03,2600.0,40.0943,40.1336,40.0943,40.1179,2600.0
2005-01-20 13:00:00,51.03,51.15,51.02,51.06,6400.0,40.1179,40.2122,40.11,40.1415,6400.0
2005-01-20 13:10:00,51.06,51.1,50.91,50.96,10500.0,40.1415,40.1729,40.0236,40.0629,10500.0
2005-01-20 13:20:00,50.96,51.0,50.95,51.0,2800.0,40.0629,40.0943,40.055,40.0943,2800.0
2005-01-20 13:30:00,50.95,50.98,50.93,50.97,2800.0,40.055,40.0786,40.0393,40.0707,2800.0
2005-01-20 13:40:00,50.97,50.98,50.94,50.94,3500.0,40.0707,40.0786,40.0471,40.0471,3500.0
2005-01-20 13:50:00,50.9,51.0,50.9,51.0,1800.0,40.0157,40.0943,40.0157,40.0943,1800.0
2005-01-20 14:00:00,51.0,51.04,51.0,51.01,2600.0,40.0943,40.1258,40.0943,40.1022,2600.0
2005-01-20 14:10:00,51.05,51.12,51.0,51.04,2800.0,40.1336,40.1887,40.0943,40.1258,2800.0
2005-01-20 14:20:00,51.01,51.01,50.96,51.0,800.0,40.1022,40.1022,40.0629,40.0943,800.0
2005-01-20 14:30:00,50.98,51.04,50.98,50.99,3000.0,40.0786,40.1258,40.0786,40.0865,3000.0
2005-01-20 14:40:00,50.97,51.09,50.97,51.08,3400.0,40.0707,40.1651,40.0707,40.1572,3400.0
2005-01-20 14:50:00,51.07,51.09,51.03,51.03,3500.0,40.1493,40.1651,40.1179,40.1179,3500.0
2005-01-20 15:00:00,51.02,51.09,51.02,51.02,2100.0,40.11,40.1651,40.11,40.11,2100.0
2005-01-20 15:10:00,51.02,51.1,51.01,51.09,5000.0,40.11,40.1729,40.1022,40.1651,5000.0
2005-01-20 15:20:00,51.01,51.02,50.97,50.98,4800.0,40.1022,40.11,40.0707,40.0786,4800.0
2005-01-20 15:30:00,50.98,51.0,50.93,50.99,3600.0,40.0786,40.0943,40.0393,40.0865,3600.0
2005-01-20 15:40:00,50.99,50.99,50.78,50.85,6500.0,40.0865,40.0865,39.9214,39.9764,6500.0
2005-01-20 15:50:00,50.78,50.79,50.63,50.73,22400.0,39.9214,39.9292,39.8034,39.8821,22400.0
2005-01-21 09:30:00,50.9,50.9,50.8,50.84,3600.0,40.0157,40.0157,39.9371,39.9685,3600.0
2005-01-21 09:40:00,50.81,51.11,50.8,51.11,5300.0,39.9449,40.1808,39.9371,40.1808,5300.0
2005-01-21 09:50:00,51.11,51.26,51.0,51.07,7400.0,40.1808,40.2987,40.0943,40.1493,7400.0
2005-01-21 10:00:00,51.07,51.12,50.99,51.09,8600.0,40.1493,40.1887,40.0865,40.1651,8600.0
2005-01-21 10:10:00,51.09,51.09,50.9,51.05,15200.0,40.1651,40.1651,40.0157,40.1336,15200.0
2005-01-21 10:20:00,51.05,51.15,51.02,51.15,8700.0,40.1336,40.2122,40.11,40.2122,8700.0
2005-01-21 10:30:00,51.15,51.21,51.14,51.14,6800.0,40.2122,40.2594,40.2044,40.2044,6800.0
2005-01-21 10:40:00,51.12,51.12,51.02,51.07,6900.0,40.1887,40.1887,40.11,40.1493,6900.0
2005-01-21 10:50:00,51.08,51.2,51.08,51.16,2900.0,40.1572,40.2515,40.1572,40.2201,2900.0
2005-01-21 11:00:00,51.17,51.19,51.12,51.17,9700.0,40.228,40.2437,40.1887,40.228,9700.0
2005-01-21 11:10:00,51.17,51.2,51.11,51.11,7900.0,40.228,40.2515,40.1808,40.1808,7900.0
2005-01-21 11:20:00,51.12,51.15,51.11,51.12,1700.0,40.1887,40.2122,40.1808,40.1887,1700.0
2005-01-21 11:30:00,51.06,51.06,51.02,51.03,2600.0,40.1415,40.1415,40.11,40.1179,2600.0
2005-01-21 11:40:00,51.03,51.03,51.01,51.01,2400.0,40.1179,40.1179,40.1022,40.1022,2400.0
2005-01-21 11:50:00,50.96,51.0,50.96,51.0,3800.0,40.0629,40.0943,40.0629,40.0943,3800.0
2005-01-21 12:00:00,51.0,51.0,50.97,50.97,900.0,40.0943,40.0943,40.0707,40.0707,900.0
2005-01-21 12:10:00,50.98,50.98,50.98,50.98,300.0,40.0786,40.0786,40.0786,40.0786,300.0
2005-01-21 12:20:00,50.97,50.97,50.86,50.87,3400.0,40.0707,40.0707,39.9843,39.9921,3400.0
2005-01-21 12:30:00,50.87,50.9,50.87,50.88,2200.0,39.9921,40.0157,39.9921,40.0,2200.0
2005-01-21 12:40:00,50.84,50.88,50.84,50.88,300.0,39.9685,40.0,39.9685,40.0,300.0
2005-01-21 12:50:00,50.88,50.96,50.88,50.96,1500.0,40.0,40.0629,40.0,40.0629,1500.0
2005-01-21 13:00:00,50.97,50.97,50.96,50.96,1400.0,40.0707,40.0707,40.0629,40.0629,1400.0
2005-01-21 13:10:00,50.96,51.0,50.96,50.99,1400.0,40.0629,40.0943,40.0629,40.0865,1400.0
2005-01-21 13:20:00,51.0,51.09,51.0,51.05,3100.0,40.0943,40.1651,40.0943,40.1336,3100.0
2005-01-21 13:30:00,51.07,51.1,51.02,51.03,2900.0,40.1493,40.1729,40.11,40.1179,2900.0
2005-01-21 13:40:00,51.02,51.02,50.9,50.94,4200.0,40.11,40.11,40.0157,40.0471,4200.0
2005-01-21 13:50:00,50.94,50.94,50.85,50.9,2700.0,40.0471,40.0471,39.9764,40.0157,2700.0
2005-01-21 14:00:00,50.9,50.95,50.9,50.94,1300.0,40.0157,40.055,40.0157,40.0471,1300.0
2005-01-21 14:10:00,50.93,50.96,50.93,50.95,1400.0,40.0393,40.0629,40.0393,40.055,1400.0
2005-01-21 14:20:00,50.96,51.06,50.96,51.06,900.0,40.0629,40.1415,40.0629,40.1415,900.0
2005-01-21 14:30:00,51.04,51.04,51.0,51.01,3600.0,40.1258,40.1258,40.0943,40.1022,3600.0
2005-01-21 14:40:00,51.01,51.11,50.99,51.04,3300.0,40.1022,40.1808,40.0865,40.1258,3300.0
2005-01-21 14:50:00,51.04,51.05,50.99,51.02,4600.0,40.1258,40.1336,40.0865,40.11,4600.0
2005-01-21 15:00:00,50.99,50.99,50.96,50.97,3200.0,40.0865,40.0865,40.0629,40.0707,3200.0
2005-01-21 15:10:00,50.95,50.97,50.95,50.96,7400.0,40.055,40.0707,40.055,40.0629,7400.0
2005-01-21 15:20:00,50.95,51.06,50.95,51.02,8300.0,40.055,40.1415,40.055,40.11,8300.0
2005-01-21 15:30:00,51.0,51.03,50.96,51.03,2800.0,40.0943,40.1179,40.0629,40.1179,2800.0
2005-01-21 15:40:00,51.03,51.07,51.0,51.04,3000.0,40.1179,40.1493,40.0943,40.1258,3000.0
2005-01-21 15:50:00,50.98,51.04,50.96,50.96,6900.0,40.0786,40.1258,40.0629,40.0629,6900.0
2005-01-24 09:30:00,50.91,50.91,50.7,50.76,7200.0,40.0236,40.0236,39.8585,39.9056,7200.0
2005-01-24 09:40:00,50.76,50.96,50.75,50.87,15800.0,39.9056,40.0629,39.8978,39.9921,15800.0
2005-01-24 09:50:00,50.84,50.84,50.75,50.77,1800.0,39.9685,39.9685,39.8978,39.9135,1800.0
2005-01-24 10:00:00,50.82,50.82,50.76,50.76,5900.0,39.9528,39.9528,39.9056,39.9056,5900.0
2005-01-24 10:10:00,50.75,50.82,50.75,50.8,6300.0,39.8978,39.9528,39.8978,39.9371,6300.0
2005-01-24 10:20:00,50.85,50.9,50.85,50.9,8200.0,39.9764,40.0157,39.9764,40.0157,8200.0
2005-01-24 10:30:00,50.92,50.92,50.87,50.89,7100.0,40.0314,40.0314,39.9921,40.0078,7100.0
2005-01-24 10:40:00,50.89,50.93,50.88,50.93,2600.0,40.0078,40.0393,40.0,40.0393,2600.0
2005-01-24 10:50:00,50.9,50.9,50.85,50.86,9200.0,40.0157,40.0157,39.9764,39.9843,9200.0
2005-01-24 11:00:00,50.86,50.9,50.86,50.89,2500.0,39.9843,40.0157,39.9843,40.0078,2500.0
2005-01-24 11:10:00,50.89,50.91,50.89,50.91,900.0,40.0078,40.0236,40.0078,40.0236,900.0
2005-01-24 11:20:00,50.98,51.03,50.93,50.95,2500.0,40.0786,40.1179,40.0393,40.055,2500.0
2005-01-24 11:30:00,50.94,50.95,50.94,50.95,1200.0,40.0471,40.055,40.0471,40.055,1200.0
2005-01-24 11:40:00,50.92,50.92,50.85,50.89,2500.0,40.0314,40.0314,39.9764,40.0078,2500.0
2005-01-24 11:50:00,50.89,50.92,50.85,50.86,1700.0,40.0078,40.0314,39.9764,39.9843,1700.0
2005-01-24 12:00:00,50.86,51.0,50.86,50.89,2200.0,39.9843,40.0943,39.9843,40.0078,2200.0
2005-01-24 12:10:00,50.93,50.93,50.89,50.9,1200.0,40.0393,40.0393,40.0078,40.0157,1200.0
2005-01-24 12:20:00,50.9,50.92,50.9,50.9,500.0,40.0157,40.0314,40.0157,40.0157,500.0
2005-01-24 12:30:00,50.91,50.91,50.86,50.9,2300.0,40.0236,40.0236,39.9843,40.0157,2300.0
2005-01-24 12:40:00,50.86,50.89,50.86,50.89,1500.0,39.9843,40.0078,39.9843,40.0078,1500.0
2005-01-24 12:50:00,50.9,50.91,50.9,50.9,700.0,40.0157,40.0236,40.0157,40.0157,700.0
2005-01-24 13:00:00,50.9,50.91,50.87,50.87,3500.0,40.0157,40.0236,39.9921,39.9921,3500.0
2005-01-24 13:10:00,50.88,50.89,50.87,50.88,1900.0,40.0,40.0078,39.9921,40.0,1900.0
2005-01-24 13:20:00,50.89,50.9,50.86,50.9,1800.0,40.0078,40.0157,39.9843,40.0157,1800.0
2005-01-24 13:30:00,50.91,50.91,50.86,50.87,1600.0,40.0236,40.0236,39.9843,39.9921,1600.0
2005-01-24 13:40:00,50.88,50.89,50.85,50.85,3300.0,40.0,40.0078,39.9764,39.9764,3300.0
2005-01-24 13:50:00,50.85,50.86,50.85,50.85,2700.0,39.9764,39.9843,39.9764,39.9764,2700.0
2005-01-24 14:00:00,50.86,50.86,50.85,50.85,6500.0,39.9843,39.9843,39.9764,39.9764,6500.0
2005-01-24 14:10:00,50.86,50.89,50.85,50.86,3500.0,39.9843,40.0078,39.9764,39.9843,3500.0
2005-01-24 14:20:00,50.87,50.87,50.85,50.85,4300.0,39.9921,39.9921,39.9764,39.9764,4300.0
2005-01-24 14:30:00,50.85,50.86,50.84,50.86,10400.0,39.9764,39.9843,39.9685,39.9843,10400.0
2005-01-24 14:40:00,50.85,50.9,50.84,50.89,11300.0,39.9764,40.0157,39.9685,40.0078,11300.0
2005-01-24 14:50:00,50.9,50.9,50.79,50.82,6000.0,40.0157,40.0157,39.9292,39.9528,6000.0
2005-01-24 15:00:00,50.81,50.81,50.78,50.79,3100.0,39.9449,39.9449,39.9214,39.9292,3100.0
2005-01-24 15:10:00,50.79,50.79,50.78,50.79,4600.0,39.9292,39.9292,39.9214,39.9292,4600.0
2005-01-24 15:20:00,50.79,50.83,50.78,50.83,4400.0,39.9292,39.9607,39.9214,39.9607,4400.0
2005-01-24 15:30:00,50.84,50.84,50.8,50.81,5100.0,39.9685,39.9685,39.9371,39.9449,5100.0
2005-01-24 15:40:00,50.81,50.82,50.8,50.81,10700.0,39.9449,39.9528,39.9371,39.9449,10700.0
2005-01-24 15:50:00,50.81,50.83,50.81,50.83,10800.0,39.9449,39.9607,39.9449,39.9607,10800.0
2005-01-25 09:30:00,50.86,51.2,50.85,51.19,10000.0,39.9843,40.2515,39.9764,40.2437,10000.0
2005-01-25 09:40:00,51.2,51.22,51.06,51.16,6800.0,40.2515,40.2673,40.1415,40.2201,6800.0
2005-01-25 09:50:00,51.17,51.21,51.1,51.12,7900.0,40.228,40.2594,40.1729,40.1887,7900.0
2005-01-25 10:00:00,51.13,51.13,51.08,51.11,8600.0,40.1965,40.1965,40.1572,40.1808,8600.0
2005-01-25 10:10:00,51.11,51.18,51.11,51.18,1500.0,40.1808,40.2358,40.1808,40.2358,1500.0
2005-01-25 10:20:00,51.22,51.23,51.1,51.23,3700.0,40.2673,40.2751,40.1729,40.2751,3700.0
2005-01-25 10:30:00,51.23,51.35,51.23,51.35,4100.0,40.2751,40.3695,40.2751,40.3695,4100.0
2005-01-25 10:40:00,51.38,51.5,51.36,51.36,9000.0,40.3931,40.4874,40.3773,40.3773,9000.0
2005-01-25 10:50:00,51.33,51.33,51.24,51.26,3700.0,40.3538,40.3538,40.283,40.2987,3700.0
2005-01-25 11:00:00,51.25,51.27,51.24,51.27,4000.0,40.2909,40.3066,40.283,40.3066,4000.0
2005-01-25 11:10:00,51.24,51.24,51.2,51.2,1100.0,40.283,40.283,40.2515,40.2515,1100.0
2005-01-25 11:20:00,51.18,51.24,51.18,51.24,3300.0,40.2358,40.283,40.2358,40.283,3300.0
2005-01-25 11:30:00,51.25,51.25,51.22,51.22,3800.0,40.2909,40.2909,40.2673,40.2673,3800.0
2005-01-25 11:40:00,51.22,51.23,51.17,51.17,4900.0,40.2673,40.2751,40.228,40.228,4900.0
2005-01-25 11:50:00,51.15,51.17,51.15,51.16,2400.0,40.2122,40.228,40.2122,40.2201,2400.0
2005-01-25 12:00:00,51.16,51.17,51.1,51.11,6600.0,40.2201,40.228,40.1729,40.1808,6600.0
2005-01-25 12:10:00,51.12,51.21,51.12,51.18,3000.0,40.1887,40.2594,40.1887,40.2358,3000.0
2005-01-25 12:20:00,51.18,51.18,51.15,51.16,4600.0,40.2358,40.2358,40.2122,40.2201,4600.0
2005-01-25 12:30:00,51.15,51.18,51.15,51.17,18100.0,40.2122,40.2358,40.2122,40.228,18100.0
2005-01-25 12:40:00,51.15,51.15,51.14,51.15,1100.0,40.2122,40.2122,40.2044,40.2122,1100.0
2005-01-25 12:50:00,51.14,51.14,51.09,51.09,5700.0,40.2044,40.2044,40.1651,40.1651,5700.0
2005-01-25 13:00:00,51.09,51.2,51.09,51.2,8600.0,40.1651,40.2515,40.1651,40.2515,8600.0
2005-01-25 13:10:00,51.22,51.22,51.19,51.2,700.0,40.2673,40.2673,40.2437,40.2515,700.0
2005-01-25 13:20:00,51.2,51.2,51.18,51.18,7900.0,40.2515,40.2515,40.2358,40.2358,7900.0
2005-01-25 13:30:00,51.16,51.16,51.14,51.15,10700.0,40.2201,40.2201,40.2044,40.2122,10700.0
2005-01-25 13:40:00,51.1,51.1,51.09,51.09,800.0,40.1729,40.1729,40.1651,40.1651,800.0
2005-01-25 13:50:00,51.06,51.07,51.06,51.07,2700.0,40.1415,40.1493,40.1415,40.1493,2700.0
2005-01-25 14:00:00,51.04,51.05,51.04,51.04,7700.0,40.1258,40.1336,40.1258,40.1258,7700.0
2005-01-25 14:10:00,51.04,51.05,51.04,51.04,11100.0,40.1258,40.1336,40.1258,40.1258,11100.0
2005-01-25 14:20:00,51.04,51.04,51.03,51.03,8100.0,40.1258,40.1258,40.1179,40.1179,8100.0
2005-01-25 14:30:00,51.03,51.04,51.03,51.03,1700.0,40.1179,40.1258,40.1179,40.1179,1700.0
2005-01-25 14:40:00,51.03,51.07,51.03,51.05,8600.0,40.1179,40.1493,40.1179,40.1336,8600.0
2005-01-25 14:50:00,51.06,51.08,51.06,51.08,3200.0,40.1415,40.1572,40.1415,40.1572,3200.0
2005-01-25 15:00:00,51.08,51.09,51.08,51.08,3000.0,40.1572,40.1651,40.1572,40.1572,3000.0
2005-01-25 15:10:00,51.08,51.11,51.08,51.11,15900.0,40.1572,40.1808,40.1572,40.1808,15900.0
2005-01-25 15:20:00,51.11,51.13,51.07,51.13,15600.0,40.1808,40.1965,40.1493,40.1965,15600.0
2005-01-25 15:30:00,51.12,51.12,51.07,51.07,10800.0,40.1887,40.1887,40.1493,40.1493,10800.0
2005-01-25 15:40:00,51.07,51.08,51.05,51.08,8400.0,40.1493,40.1572,40.1336,40.1572,8400.0
2005-01-25 15:50:00,51.07,51.15,51.05,51.11,8600.0,40.1493,40.2122,40.1336,40.1808,8600.0
2005-01-26 09:30:00,51.5,51.54,51.44,51.47,4200.0,40.4874,40.5188,40.4402,40.4638,4200.0
2005-01-26 09:40:00,51.47,51.52,51.39,51.52,6100.0,40.4638,40.5031,40.4009,40.5031,6100.0
2005-01-26 09:50:00,51.53,51.66,51.52,51.63,6900.0,40.511,40.6132,40.5031,40.5896,6900.0
2005-01-26 10:00:00,51.6,51.78,51.51,51.78,14100.0,40.566,40.7075,40.4953,40.7075,14100.0
2005-01-26 10:10:00,51.78,51.91,51.77,51.91,9000.0,40.7075,40.8097,40.6997,40.8097,9000.0
2005-01-26 10:20:00,51.87,51.89,51.68,51.68,10500.0,40.7783,40.794,40.6289,40.6289,10500.0
2005-01-26 10:30:00,51.68,51.71,51.55,51.6,17800.0,40.6289,40.6525,40.5267,40.566,17800.0
2005-01-26 10:40:00,51.59,51.6,51.58,51.59,8200.0,40.5582,40.566,40.5503,40.5582,8200.0
2005-01-26 10:50:00,51.64,51.64,51.62,51.63,5500.0,40.5975,40.5975,40.5817,40.5896,5500.0
2005-01-26 11:00:00,51.62,51.76,51.62,51.76,4700.0,40.5817,40.6918,40.5817,40.6918,4700.0
2005-01-26 11:10:00,51.76,51.8,51.66,51.77,5700.0,40.6918,40.7232,40.6132,40.6997,5700.0
2005-01-26 11:20:00,51.77,51.85,51.57,51.72,6600.0,40.6997,40.7626,40.5424,40.6604,6600.0
2005-01-26 11:30:00,51.66,51.67,51.65,51.67,5200.0,40.6132,40.621,40.6053,40.621,5200.0
2005-01-26 11:40:00,51.67,51.68,51.65,51.65,8800.0,40.621,40.6289,40.6053,40.6053,8800.0
2005-01-26 11:50:00,51.66,51.67,51.66,51.66,1700.0,40.6132,40.621,40.6132,40.6132,1700.0
2005-01-26 12:00:00,51.67,51.67,51.66,51.66,500.0,40.621,40.621,40.6132,40.6132,500.0
2005-01-26 12:10:00,51.67,51.74,51.66,51.7,3700.0,40.621,40.6761,40.6132,40.6446,3700.0
2005-01-26 12:20:00,51.67,51.67,51.65,51.65,3200.0,40.621,40.621,40.6053,40.6053,3200.0
2005-01-26 12:30:00,51.65,51.65,51.65,51.65,500.0,40.6053,40.6053,40.6053,40.6053,500.0
2005-01-26 12:40:00,51.65,51.66,51.65,51.65,4300.0,40.6053,40.6132,40.6053,40.6053,4300.0
2005-01-26 12:50:00,51.66,51.75,51.65,51.75,10500.0,40.6132,40.6839,40.6053,40.6839,10500.0
2005-01-26 13:00:00,51.75,51.77,51.69,51.75,1800.0,40.6839,40.6997,40.6368,40.6839,1800.0
2005-01-26 13:10:00,51.75,51.75,51.73,51.73,800.0,40.6839,40.6839,40.6682,40.6682,800.0
2005-01-26 13:20:00,51.73,51.73,51.71,51.72,1400.0,40.6682,40.6682,40.6525,40.6604,1400.0
2005-01-26 13:30:00,51.72,51.73,51.67,51.67,3800.0,40.6604,40.6682,40.621,40.621,3800.0
2005-01-26 13:40:00,51.67,51.75,51.66,51.71,6900.0,40.621,40.6839,40.6132,40.6525,6900.0
2005-01-26 13:50:00,51.71,51.81,51.71,51.76,4000.0,40.6525,40.7311,40.6525,40.6918,4000.0
2005-01-26 14:00:00,51.78,51.88,51.78,51.81,2600.0,40.7075,40.7861,40.7075,40.7311,2600.0
2005-01-26 14:10:00,51.85,51.86,51.75,51.75,1900.0,40.7626,40.7704,40.6839,40.6839,1900.0
2005-01-26 14:20:00,51.73,51.74,51.69,51.72,11300.0,40.6682,40.6761,40.6368,40.6604,11300.0
2005-01-26 14:30:00,51.72,51.72,51.7,51.7,2900.0,40.6604,40.6604,40.6446,40.6446,2900.0
2005-01-26 14:40:00,51.7,51.73,51.7,51.72,1600.0,40.6446,40.6682,40.6446,40.6604,1600.0
2005-01-26 14:50:00,51.72,51.73,51.71,51.73,2300.0,40.6604,40.6682,40.6525,40.6682,2300.0
2005-01-26 15:00:00,51.73,51.77,51.73,51.77,7200.0,40.6682,40.6997,40.6682,40.6997,7200.0
2005-01-26 15:10:00,51.77,51.79,51.75,51.75,14000.0,40.6997,40.7154,40.6839,40.6839,14000.0
2005-01-26 15:20:00,51.75,51.86,51.75,51.84,9100.0,40.6839,40.7704,40.6839,40.7547,9100.0
2005-01-26 15:30:00,51.83,51.89,51.77,51.85,8100.0,40.7468,40.794,40.6997,40.7626,8100.0
2005-01-26 15:40:00,51.81,51.91,51.79,51.89,12800.0,40.7311,40.8097,40.7154,40.794,12800.0
2005-01-26 15:50:00,51.89,51.99,51.85,51.99,11100.0,40.794,40.8726,40.7626,40.8726,11100.0
2005-01-27 09:30:00,51.99,51.99,51.8,51.8,5100.0,40.8726,40.8726,40.7232,40.7232,5100.0
2005-01-27 09:40:00,51.75,51.75,51.69,51.69,1500.0,40.6839,40.6839,40.6368,40.6368,1500.0
2005-01-27 09:50:00,51.64,51.64,51.5,51.5,1400.0,40.5975,40.5975,40.4874,40.4874,1400.0
2005-01-27 10:00:00,51.5,51.57,51.5,51.56,5900.0,40.4874,40.5424,40.4874,40.5346,5900.0
2005-01-27 10:10:00,51.57,51.57,51.52,51.52,2000.0,40.5424,40.5424,40.5031,40.5031,2000.0
2005-01-27 10:20:00,51.5,51.53,51.46,51.47,6600.0,40.4874,40.511,40.456,40.4638,6600.0
2005-01-27 10:30:00,51.47,51.49,51.45,51.49,5900.0,40.4638,40.4795,40.4481,40.4795,5900.0
2005-01-27 10:40:00,51.49,51.58,51.49,51.52,3100.0,40.4795,40.5503,40.4795,40.5031,3100.0
2005-01-27 10:50:00,51.55,51.59,51.55,51.58,1500.0,40.5267,40.5582,40.5267,40.5503,1500.0
2005-01-27 11:00:00,51.58,51.6,51.57,51.6,15400.0,40.5503,40.566,40.5424,40.566,15400.0
2005-01-27 11:10:00,51.69,51.8,51.69,51.77,3500.0,40.6368,40.7232,40.6368,40.6997,3500.0
2005-01-27 11:20:00,51.73,51.73,51.63,51.64,5600.0,40.6682,40.6682,40.5896,40.5975,5600.0
2005-01-27 11:30:00,51.63,51.66,51.63,51.65,1500.0,40.5896,40.6132,40.5896,40.6053,1500.0
2005-01-27 11:40:00,51.65,51.65,51.62,51.64,2400.0,40.6053,40.6053,40.5817,40.5975,2400.0
2005-01-27 11:50:00,51.66,51.71,51.66,51.7,1800.0,40.6132,40.6525,40.6132,40.6446,1800.0
2005-01-27 12:00:00,51.69,51.69,51.65,51.65,1600.0,40.6368,40.6368,40.6053,40.6053,1600.0
2005-01-27 12:10:00,51.65,51.65,51.63,51.63,800.0,40.6053,40.6053,40.5896,40.5896,800.0
2005-01-27 12:20:00,51.61,51.64,51.59,51.59,2700.0,40.5739,40.5975,40.5582,40.5582,2700.0
2005-01-27 12:30:00,51.55,51.55,51.42,51.51,4600.0,40.5267,40.5267,40.4245,40.4953,4600.0
2005-01-27 12:40:00,51.51,51.56,51.45,51.55,3100.0,40.4953,40.5346,40.4481,40.5267,3100.0
2005-01-27 12:50:00,51.53,51.53,51.5,51.52,3300.0,40.511,40.511,40.4874,40.5031,3300.0
2005-01-27 13:00:00,51.59,51.59,51.52,51.55,3100.0,40.5582,40.5582,40.5031,40.5267,3100.0
2005-01-27 13:10:00,51.58,51.61,51.52,51.52,1400.0,40.5503,40.5739,40.5031,40.5031,1400.0
2005-01-27 13:20:00,51.56,51.58,51.52,51.53,1300.0,40.5346,40.5503,40.5031,40.511,1300.0
2005-01-27 13:30:00,51.52,51.62,51.43,51.62,5300.0,40.5031,40.5817,40.4324,40.5817,5300.0
2005-01-27 13:40:00,51.56,51.56,51.43,51.44,2700.0,40.5346,40.5346,40.4324,40.4402,2700.0
2005-01-27 13:50:00,51.43,51.48,51.43,51.48,900.0,40.4324,40.4717,40.4324,40.4717,900.0
2005-01-27 14:00:00,51.48,51.6,51.48,51.54,2900.0,40.4717,40.566,40.4717,40.5188,2900.0
2005-01-27 14:10:00,51.55,51.58,51.46,51.55,3100.0,40.5267,40.5503,40.456,40.5267,3100.0
2005-01-27 14:20:00,51.56,51.59,51.54,51.57,3700.0,40.5346,40.5582,40.5188,40.5424,3700.0
2005-01-27 14:30:00,51.58,51.58,51.55,51.55,2900.0,40.5503,40.5503,40.5267,40.5267,2900.0
2005-01-27 14:40:00,51.55,51.56,51.53,51.53,1300.0,40.5267,40.5346,40.511,40.511,1300.0
2005-01-27 14:50:00,51.5,51.51,51.31,51.35,2800.0,40.4874,40.4953,40.338,40.3695,2800.0
2005-01-27 15:00:00,51.34,51.35,51.26,51.3,7300.0,40.3616,40.3695,40.2987,40.3302,7300.0
2005-01-27 15:10:00,51.3,51.45,51.25,51.45,15000.0,40.3302,40.4481,40.2909,40.4481,15000.0
2005-01-27 15:20:00,51.45,51.57,51.44,51.45,7800.0,40.4481,40.5424,40.4402,40.4481,7800.0
2005-01-27 15:30:00,51.45,51.55,51.42,51.55,6000.0,40.4481,40.5267,40.4245,40.5267,6000.0
2005-01-27 15:40:00,51.55,51.57,51.51,51.56,19300.0,40.5267,40.5424,40.4953,40.5346,19300.0
2005-01-27 15:50:00,51.57,51.73,51.57,51.65,19500.0,40.5424,40.6682,40.5424,40.6053,19500.0
2005-01-28 09:50:00,54.5,54.5,54.25,54.26,66200.0,42.8459,42.8459,42.6493,42.6572,66200.0
2005-01-28 10:00:00,54.26,54.27,53.98,54.13,32000.0,42.6572,42.6651,42.4371,42.555,32000.0
2005-01-28 10:10:00,54.13,54.33,54.13,54.2,29500.0,42.555,42.7122,42.555,42.61,29500.0
2005-01-28 10:20:00,54.19,54.19,53.96,53.99,17400.0,42.6022,42.6022,42.4214,42.4449,17400.0
2005-01-28 10:30:00,53.97,54.08,53.9,54.0,17700.0,42.4292,42.5157,42.3742,42.4528,17700.0
2005-01-28 10:40:00,53.95,53.97,53.78,53.8,10300.0,42.4135,42.4292,42.2799,42.2956,10300.0
2005-01-28 10:50:00,53.8,53.8,53.69,53.72,7700.0,42.2956,42.2956,42.2091,42.2327,7700.0
2005-01-28 11:00:00,53.72,53.72,53.62,53.62,6300.0,42.2327,42.2327,42.1541,42.1541,6300.0
2005-01-28 11:10:00,53.62,53.63,53.36,53.39,16100.0,42.1541,42.1619,41.9497,41.9732,16100.0
2005-01-28 11:20:00,53.39,53.45,53.35,53.45,7200.0,41.9732,42.0204,41.9418,42.0204,7200.0
2005-01-28 11:30:00,53.44,53.65,53.39,53.65,18400.0,42.0126,42.1776,41.9732,42.1776,18400.0
2005-01-28 11:40:00,53.64,53.65,53.47,53.51,6300.0,42.1698,42.1776,42.0361,42.0676,6300.0
2005-01-28 11:50:00,53.51,53.7,53.51,53.7,8100.0,42.0676,42.217,42.0676,42.217,8100.0
2005-01-28 12:00:00,53.65,54.08,53.65,54.08,11800.0,42.1776,42.5157,42.1776,42.5157,11800.0
2005-01-28 12:10:00,54.09,54.15,53.7,53.9,10800.0,42.5236,42.5707,42.217,42.3742,10800.0
2005-01-28 12:20:00,53.88,53.95,53.88,53.94,3900.0,42.3585,42.4135,42.3585,42.4056,3900.0
2005-01-28 12:30:00,53.95,53.98,53.92,53.92,5600.0,42.4135,42.4371,42.3899,42.3899,5600.0
2005-01-28 12:40:00,53.92,53.95,53.77,53.91,5600.0,42.3899,42.4135,42.272,42.3821,5600.0
2005-01-28 12:50:00,53.81,53.94,53.81,53.88,3900.0,42.3034,42.4056,42.3034,42.3585,3900.0
2005-01-28 13:00:00,53.86,53.94,53.67,53.73,6500.0,42.3427,42.4056,42.1934,42.2405,6500.0
2005-01-28 13:10:00,53.73,53.81,53.67,53.68,8000.0,42.2405,42.3034,42.1934,42.2012,8000.0
2005-01-28 13:20:00,53.68,53.69,53.59,53.68,7400.0,42.2012,42.2091,42.1305,42.2012,7400.0
2005-01-28 13:30:00,53.68,53.77,53.68,53.68,8900.0,42.2012,42.272,42.2012,42.2012,8900.0
2005-01-28 13:40:00,53.69,53.69,53.57,53.69,7300.0,42.2091,42.2091,42.1148,42.2091,7300.0
2005-01-28 13:50:00,53.68,53.7,53.65,53.69,5100.0,42.2012,42.217,42.1776,42.2091,5100.0
2005-01-28 14:00:00,53.68,53.68,53.55,53.55,7700.0,42.2012,42.2012,42.099,42.099,7700.0
2005-01-28 14:10:00,53.54,53.54,53.14,53.19,26700.0,42.0912,42.0912,41.7767,41.816,26700.0
2005-01-28 14:20:00,53.19,53.25,53.19,53.2,14900.0,41.816,41.8632,41.816,41.8239,14900.0
2005-01-28 14:30:00,53.2,53.37,53.2,53.37,13500.0,41.8239,41.9575,41.8239,41.9575,13500.0
2005-01-28 14:40:00,53.28,53.29,53.09,53.16,13200.0,41.8868,41.8946,41.7374,41.7924,13200.0
2005-01-28 14:50:00,53.15,53.16,53.11,53.11,12800.0,41.7846,41.7924,41.7531,41.7531,12800.0
2005-01-28 15:00:00,53.11,53.15,53.1,53.14,19900.0,41.7531,41.7846,41.7453,41.7767,19900.0
2005-01-28 15:10:00,53.13,53.15,53.13,53.15,10000.0,41.7688,41.7846,41.7688,41.7846,10000.0
2005-01-28 15:20:00,53.15,53.31,53.15,53.3,18000.0,41.7846,41.9104,41.7846,41.9025,18000.0
2005-01-28 15:30:00,53.31,53.33,53.27,53.28,22000.0,41.9104,41.9261,41.8789,41.8868,22000.0
2005-01-28 15:40:00,53.28,53.33,53.16,53.25,25000.0,41.8868,41.9261,41.7924,41.8632,25000.0
2005-01-28 15:50:00,53.25,53.3,53.19,53.26,35800.0,41.8632,41.9025,41.816,41.871,35800.0
2005-01-31 09:30:00,53.3,53.54,53.3,53.49,7500.0,41.9025,42.0912,41.9025,42.0519,7500.0
2005-01-31 09:40:00,53.48,53.6,53.4,53.6,11900.0,42.044,42.1383,41.9811,42.1383,11900.0
2005-01-31 09:50:00,53.6,53.62,53.47,53.55,30000.0,42.1383,42.1541,42.0361,42.099,30000.0
2005-01-31 10:00:00,53.59,53.59,53.45,53.48,12900.0,42.1305,42.1305,42.0204,42.044,12900.0
2005-01-31 10:10:00,53.46,53.5,53.42,53.49,10700.0,42.0283,42.0597,41.9968,42.0519,10700.0
2005-01-31 10:20:00,53.5,53.51,53.41,53.51,12000.0,42.0597,42.0676,41.989,42.0676,12000.0
2005-01-31 10:30:00,53.56,53.63,53.52,53.62,10400.0,42.1069,42.1619,42.0754,42.1541,10400.0
2005-01-31 10:40:00,53.62,53.63,53.52,53.54,5500.0,42.1541,42.1619,42.0754,42.0912,5500.0
2005-01-31 10:50:00,53.55,53.6,53.45,53.53,9600.0,42.099,42.1383,42.0204,42.0833,9600.0
2005-01-31 11:00:00,53.53,53.54,53.44,53.49,4300.0,42.0833,42.0912,42.0126,42.0519,4300.0
2005-01-31 11:10:00,53.49,53.54,53.45,53.54,3600.0,42.0519,42.0912,42.0204,42.0912,3600.0
2005-01-31 11:20:00,53.55,53.57,53.45,53.57,7500.0,42.099,42.1148,42.0204,42.1148,7500.0
2005-01-31 11:30:00,53.54,53.54,53.5,53.5,2800.0,42.0912,42.0912,42.0597,42.0597,2800.0
2005-01-31 11:40:00,53.5,53.54,53.5,53.5,3700.0,42.0597,42.0912,42.0597,42.0597,3700.0
2005-01-31 11:50:00,53.5,53.53,53.48,53.53,5000.0,42.0597,42.0833,42.044,42.0833,5000.0
2005-01-31 12:00:00,53.53,53.58,53.52,53.58,4800.0,42.0833,42.1226,42.0754,42.1226,4800.0
2005-01-31 12:10:00,53.58,53.61,53.58,53.6,2000.0,42.1226,42.1462,42.1226,42.1383,2000.0
2005-01-31 12:20:00,53.6,53.88,53.6,53.88,6700.0,42.1383,42.3585,42.1383,42.3585,6700.0
2005-01-31 12:30:00,53.88,53.88,53.75,53.87,5900.0,42.3585,42.3585,42.2563,42.3506,5900.0
2005-01-31 12:40:00,53.88,53.92,53.76,53.76,5000.0,42.3585,42.3899,42.2641,42.2641,5000.0
2005-01-31 12:50:00,53.76,53.82,53.76,53.82,4700.0,42.2641,42.3113,42.2641,42.3113,4700.0
2005-01-31 13:00:00,53.83,53.83,53.79,53.79,6000.0,42.3192,42.3192,42.2877,42.2877,6000.0
2005-01-31 13:10:00,53.8,53.8,53.68,53.69,4700.0,42.2956,42.2956,42.2012,42.2091,4700.0
2005-01-31 13:20:00,53.69,53.8,53.69,53.8,2000.0,42.2091,42.2956,42.2091,42.2956,2000.0
2005-01-31 13:30:00,53.8,53.8,53.72,53.72,3500.0,42.2956,42.2956,42.2327,42.2327,3500.0
2005-01-31 13:40:00,53.73,53.73,53.63,53.66,5600.0,42.2405,42.2405,42.1619,42.1855,5600.0
2005-01-31 13:50:00,53.71,53.8,53.7,53.8,11400.0,42.2248,42.2956,42.217,42.2956,11400.0
2005-01-31 14:00:00,53.84,53.93,53.82,53.93,5400.0,42.327,42.3978,42.3113,42.3978,5400.0
2005-01-31 14:10:00,53.93,54.0,53.91,53.98,16100.0,42.3978,42.4528,42.3821,42.4371,16100.0
2005-01-31 14:20:00,53.97,54.0,53.97,53.98,8400.0,42.4292,42.4528,42.4292,42.4371,8400.0
2005-01-31 14:30:00,53.97,53.97,53.87,53.87,7500.0,42.4292,42.4292,42.3506,42.3506,7500.0
2005-01-31 14:40:00,53.88,53.92,53.81,53.83,8300.0,42.3585,42.3899,42.3034,42.3192,8300.0
2005-01-31 14:50:00,53.83,53.91,53.83,53.83,9200.0,42.3192,42.3821,42.3192,42.3192,9200.0
2005-01-31 15:00:00,53.83,53.97,53.83,53.96,10400.0,42.3192,42.4292,42.3192,42.4214,10400.0
2005-01-31 15:10:00,53.95,53.96,53.93,53.93,6000.0,42.4135,42.4214,42.3978,42.3978,6000.0
2005-01-31 15:20:00,53.9,53.9,53.79,53.82,13300.0,42.3742,42.3742,42.2877,42.3113,13300.0
2005-01-31 15:30:00,53.82,53.87,53.75,53.85,10000.0,42.3113,42.3506,42.2563,42.3349,10000.0
2005-01-31 15:40:00,53.85,53.86,53.77,53.8,9500.0,42.3349,42.3427,42.272,42.2956,9500.0
2005-01-31 15:50:00,53.79,54.01,53.79,54.01,14000.0,42.2877,42.4607,42.2877,42.4607,14000.0
2005-02-01 09:30:00,54.02,54.02,53.91,54.0,8200.0,42.4685,42.4685,42.3821,42.4528,8200.0
2005-02-01 09:40:00,53.99,54.01,53.97,54.0,12700.0,42.4449,42.4607,42.4292,42.4528,12700.0
2005-02-01 09:50:00,54.03,54.13,54.01,54.03,2200.0,42.4764,42.555,42.4607,42.4764,2200.0
2005-02-01 10:00:00,53.99,54.13,53.97,54.1,5200.0,42.4449,42.555,42.4292,42.5314,5200.0
2005-02-01 10:10:00,54.13,54.13,54.06,54.11,5300.0,42.555,42.555,42.5,42.5393,5300.0
2005-02-01 10:20:00,54.11,54.29,54.11,54.21,5900.0,42.5393,42.6808,42.5393,42.6179,5900.0
2005-02-01 10:30:00,54.21,54.23,54.09,54.12,21200.0,42.6179,42.6336,42.5236,42.5471,21200.0
2005-02-01 10:40:00,54.15,54.19,54.14,54.17,3000.0,42.5707,42.6022,42.5629,42.5865,3000.0
2005-02-01 10:50:00,54.19,54.22,54.15,54.22,4700.0,42.6022,42.6258,42.5707,42.6258,4700.0
2005-02-01 11:00:00,54.24,54.37,54.18,54.37,10800.0,42.6415,42.7437,42.5943,42.7437,10800.0
2005-02-01 11:10:00,54.36,54.46,54.36,54.36,4800.0,42.7358,42.8144,42.7358,42.7358,4800.0
2005-02-01 11:20:00,54.4,54.4,54.33,54.38,3300.0,42.7673,42.7673,42.7122,42.7515,3300.0
2005-02-01 11:30:00,54.36,54.48,54.33,54.44,5500.0,42.7358,42.8302,42.7122,42.7987,5500.0
2005-02-01 11:40:00,54.44,54.53,54.38,54.45,6100.0,42.7987,42.8695,42.7515,42.8066,6100.0
2005-02-01 11:50:00,54.46,54.47,54.42,54.43,1600.0,42.8144,42.8223,42.783,42.7909,1600.0
2005-02-01 12:00:00,54.42,54.43,54.32,54.4,12900.0,42.783,42.7909,42.7044,42.7673,12900.0
2005-02-01 12:10:00,54.4,54.44,54.4,54.41,2900.0,42.7673,42.7987,42.7673,42.7751,2900.0
2005-02-01 12:20:00,54.41,54.45,54.41,54.43,3400.0,42.7751,42.8066,42.7751,42.7909,3400.0
2005-02-01 12:30:00,54.44,54.45,54.4,54.4,3700.0,42.7987,42.8066,42.7673,42.7673,3700.0
2005-02-01 12:40:00,54.41,54.45,54.4,54.45,2400.0,42.7751,42.8066,42.7673,42.8066,2400.0
2005-02-01 12:50:00,54.44,54.46,54.42,54.43,2500.0,42.7987,42.8144,42.783,42.7909,2500.0
2005-02-01 13:00:00,54.42,54.45,54.4,54.43,5000.0,42.783,42.8066,42.7673,42.7909,5000.0
2005-02-01 13:10:00,54.44,54.46,54.4,54.41,2800.0,42.7987,42.8144,42.7673,42.7751,2800.0
2005-02-01 13:20:00,54.4,54.48,54.38,54.43,9900.0,42.7673,42.8302,42.7515,42.7909,9900.0
2005-02-01 13:30:00,54.44,54.49,54.38,54.39,9100.0,42.7987,42.838,42.7515,42.7594,9100.0
2005-02-01 13:40:00,54.38,54.41,54.38,54.41,4400.0,42.7515,42.7751,42.7515,42.7751,4400.0
2005-02-01 13:50:00,54.41,54.45,54.39,54.45,4500.0,42.7751,42.8066,42.7594,42.8066,4500.0
2005-02-01 14:00:00,54.45,54.48,54.38,54.48,3600.0,42.8066,42.8302,42.7515,42.8302,3600.0
2005-02-01 14:10:00,54.45,54.5,54.44,54.5,3200.0,42.8066,42.8459,42.7987,42.8459,3200.0
2005-02-01 14:20:00,54.48,54.54,54.47,54.52,4400.0,42.8302,42.8773,42.8223,42.8616,4400.0
2005-02-01 14:30:00,54.52,54.53,54.49,54.5,9800.0,42.8616,42.8695,42.838,42.8459,9800.0
2005-02-01 14:40:00,54.5,54.55,54.5,54.51,6900.0,42.8459,42.8852,42.8459,42.8537,6900.0
2005-02-01 14:50:00,54.51,54.55,54.5,54.52,2500.0,42.8537,42.8852,42.8459,42.8616,2500.0
2005-02-01 15:00:00,54.53,54.57,54.53,54.53,5100.0,42.8695,42.9009,42.8695,42.8695,5100.0
2005-02-01 15:10:00,54.52,54.55,54.52,54.55,6700.0,42.8616,42.8852,42.8616,42.8852,6700.0
2005-02-01 15:20:00,54.53,54.53,54.49,54.5,13000.0,42.8695,42.8695,42.838,42.8459,13000.0
2005-02-01 15:30:00,54.5,54.53,54.48,54.51,8500.0,42.8459,42.8695,42.8302,42.8537,8500.0
2005-02-01 15:40:00,54.54,54.69,54.54,54.69,7900.0,42.8773,42.9953,42.8773,42.9953,7900.0
2005-02-01 15:50:00,54.69,54.76,54.64,54.72,8200.0,42.9953,43.0503,42.956,43.0188,8200.0
2005-02-02 09:30:00,54.73,54.74,54.72,54.72,9700.0,43.0267,43.0346,43.0188,43.0188,9700.0
2005-02-02 09:40:00,54.72,54.75,54.72,54.73,8600.0,43.0188,43.0424,43.0188,43.0267,8600.0
2005-02-02 09:50:00,54.72,54.76,54.72,54.75,7700.0,43.0188,43.0503,43.0188,43.0424,7700.0
2005-02-02 10:00:00,54.75,54.79,54.69,54.79,5800.0,43.0424,43.0739,42.9953,43.0739,5800.0
2005-02-02 10:10:00,54.76,54.81,54.73,54.74,3600.0,43.0503,43.0896,43.0267,43.0346,3600.0
2005-02-02 10:20:00,54.74,54.74,54.72,54.72,5800.0,43.0346,43.0346,43.0188,43.0188,5800.0
2005-02-02 10:30:00,54.73,54.73,54.72,54.72,5300.0,43.0267,43.0267,43.0188,43.0188,5300.0
2005-02-02 10:40:00,54.71,54.72,54.68,54.69,5800.0,43.011,43.0188,42.9874,42.9953,5800.0
2005-02-02 10:50:00,54.69,54.71,54.68,54.7,4600.0,42.9953,43.011,42.9874,43.0031,4600.0
2005-02-02 11:00:00,54.71,54.77,54.71,54.77,5000.0,43.011,43.0582,43.011,43.0582,5000.0
2005-02-02 11:10:00,54.76,54.78,54.76,54.76,4600.0,43.0503,43.066,43.0503,43.0503,4600.0
2005-02-02 11:20:00,54.76,54.78,54.76,54.77,5200.0,43.0503,43.066,43.0503,43.0582,5200.0
2005-02-02 11:30:00,54.77,54.78,54.76,54.76,9800.0,43.0582,43.066,43.0503,43.0503,9800.0
2005-02-02 11:40:00,54.76,54.77,54.75,54.76,5600.0,43.0503,43.0582,43.0424,43.0503,5600.0
2005-02-02 11:50:00,54.76,54.77,54.76,54.77,5000.0,43.0503,43.0582,43.0503,43.0582,5000.0
2005-02-02 12:00:00,54.77,54.82,54.76,54.76,5300.0,43.0582,43.0975,43.0503,43.0503,5300.0
2005-02-02 12:10:00,54.76,54.8,54.75,54.79,3800.0,43.0503,43.0817,43.0424,43.0739,3800.0
2005-02-02 12:20:00,54.79,54.79,54.79,54.79,0.0,43.0739,43.0739,43.0739,43.0739,0.0
2005-02-02 12:30:00,54.8,54.81,54.79,54.79,5300.0,43.0817,43.0896,43.0739,43.0739,5300.0
2005-02-02 12:40:00,54.79,54.8,54.79,54.8,400.0,43.0739,43.0817,43.0739,43.0817,400.0
2005-02-02 12:50:00,54.8,54.87,54.8,54.86,9800.0,43.0817,43.1368,43.0817,43.1289,9800.0
2005-02-02 13:00:00,54.87,54.87,54.83,54.84,3600.0,43.1368,43.1368,43.1053,43.1132,3600.0
2005-02-02 13:10:00,54.84,54.87,54.84,54.86,1700.0,43.1132,43.1368,43.1132,43.1289,1700.0
2005-02-02 13:20:00,54.85,54.85,54.85,54.85,300.0,43.121,43.121,43.121,43.121,300.0
2005-02-02 13:30:00,54.87,54.89,54.87,54.87,3400.0,43.1368,43.1525,43.1368,43.1368,3400.0
2005-02-02 13:40:00,54.86,54.86,54.84,54.84,2700.0,43.1289,43.1289,43.1132,43.1132,2700.0
2005-02-02 13:50:00,54.83,54.91,54.83,54.91,1900.0,43.1053,43.1682,43.1053,43.1682,1900.0
2005-02-02 14:00:00,54.91,54.94,54.87,54.94,6400.0,43.1682,43.1918,43.1368,43.1918,6400.0
2005-02-02 14:10:00,54.92,54.94,54.88,54.91,12400.0,43.1761,43.1918,43.1446,43.1682,12400.0
2005-02-02 14:20:00,54.92,55.09,54.91,55.09,13300.0,43.1761,43.3097,43.1682,43.3097,13300.0
2005-02-02 14:30:00,55.1,55.13,54.91,54.96,13100.0,43.3176,43.3412,43.1682,43.2075,13100.0
2005-02-02 14:40:00,54.96,55.04,54.96,55.01,9200.0,43.2075,43.2704,43.2075,43.2468,9200.0
2005-02-02 14:50:00,55.05,55.13,55.05,55.13,4100.0,43.2783,43.3412,43.2783,43.3412,4100.0
2005-02-02 15:00:00,55.12,55.12,55.07,55.07,1900.0,43.3333,43.3333,43.294,43.294,1900.0
2005-02-02 15:10:00,55.07,55.1,55.01,55.01,5200.0,43.294,43.3176,43.2468,43.2468,5200.0
2005-02-02 15:20:00,55.02,55.1,55.02,55.05,16600.0,43.2547,43.3176,43.2547,43.2783,16600.0
2005-02-02 15:30:00,55.04,55.06,54.97,55.06,8000.0,43.2704,43.2861,43.2154,43.2861,8000.0
2005-02-02 15:40:00,55.08,55.15,55.06,55.09,4500.0,43.3019,43.3569,43.2861,43.3097,4500.0
2005-02-02 15:50:00,55.09,55.15,55.09,55.11,9600.0,43.3097,43.3569,43.3097,43.3254,9600.0
2005-02-03 09:30:00,55.15,55.16,55.1,55.15,7300.0,43.3569,43.3648,43.3176,43.3569,7300.0
2005-02-03 09:40:00,55.15,55.15,55.06,55.14,7600.0,43.3569,43.3569,43.2861,43.349,7600.0
2005-02-03 09:50:00,55.15,55.16,55.13,55.14,9500.0,43.3569,43.3648,43.3412,43.349,9500.0
2005-02-03 10:00:00,55.1,55.1,54.89,54.95,11000.0,43.3176,43.3176,43.1525,43.1997,11000.0
2005-02-03 10:10:00,54.84,54.99,54.84,54.96,8500.0,43.1132,43.2311,43.1132,43.2075,8500.0
2005-02-03 10:20:00,54.96,55.0,54.9,55.0,4400.0,43.2075,43.239,43.1604,43.239,4400.0
2005-02-03 10:30:00,55.03,55.11,55.03,55.11,2000.0,43.2626,43.3254,43.2626,43.3254,2000.0
2005-02-03 10:40:00,55.11,55.19,55.11,55.13,4000.0,43.3254,43.3883,43.3254,43.3412,4000.0
2005-02-03 10:50:00,55.13,55.18,55.08,55.17,3600.0,43.3412,43.3805,43.3019,43.3726,3600.0
2005-02-03 11:00:00,55.17,55.17,55.08,55.09,6300.0,43.3726,43.3726,43.3019,43.3097,6300.0
2005-02-03 11:10:00,55.08,55.15,55.08,55.15,1800.0,43.3019,43.3569,43.3019,43.3569,1800.0
2005-02-03 11:20:00,55.15,55.15,55.14,55.15,5100.0,43.3569,43.3569,43.349,43.3569,5100.0
2005-02-03 11:30:00,55.14,55.14,55.03,55.04,5000.0,43.349,43.349,43.2626,43.2704,5000.0
2005-02-03 11:40:00,55.04,55.05,54.94,54.97,10200.0,43.2704,43.2783,43.1918,43.2154,10200.0
2005-02-03 11:50:00,55.0,55.0,54.95,54.98,9000.0,43.239,43.239,43.1997,43.2232,9000.0
2005-02-03 12:00:00,54.98,55.07,54.98,55.04,7100.0,43.2232,43.294,43.2232,43.2704,7100.0
2005-02-03 12:10:00,55.1,55.1,55.0,55.0,5500.0,43.3176,43.3176,43.239,43.239,5500.0
2005-02-03 12:20:00,55.01,55.01,54.93,54.93,5000.0,43.2468,43.2468,43.1839,43.1839,5000.0
2005-02-03 12:30:00,54.92,54.92,54.85,54.85,2600.0,43.1761,43.1761,43.121,43.121,2600.0
2005-02-03 12:40:00,54.85,54.88,54.79,54.88,5400.0,43.121,43.1446,43.0739,43.1446,5400.0
2005-02-03 12:50:00,54.85,54.89,54.79,54.8,2600.0,43.121,43.1525,43.0739,43.0817,2600.0
2005-02-03 13:00:00,54.78,54.85,54.78,54.8,7500.0,43.066,43.121,43.066,43.0817,7500.0
2005-02-03 13:10:00,54.8,54.83,54.77,54.79,4700.0,43.0817,43.1053,43.0582,43.0739,4700.0
2005-02-03 13:20:00,54.79,54.79,54.74,54.74,4400.0,43.0739,43.0739,43.0346,43.0346,4400.0
2005-02-03 13:30:00,54.74,54.75,54.72,54.73,5700.0,43.0346,43.0424,43.0188,43.0267,5700.0
2005-02-03 13:40:00,54.75,54.82,54.75,54.76,4100.0,43.0424,43.0975,43.0424,43.0503,4100.0
2005-02-03 13:50:00,54.76,54.76,54.75,54.76,3400.0,43.0503,43.0503,43.0424,43.0503,3400.0
2005-02-03 14:00:00,54.76,54.77,54.72,54.76,6100.0,43.0503,43.0582,43.0188,43.0503,6100.0
2005-02-03 14:10:00,54.77,54.81,54.77,54.81,5400.0,43.0582,43.0896,43.0582,43.0896,5400.0
2005-02-03 14:20:00,54.81,54.81,54.75,54.75,3900.0,43.0896,43.0896,43.0424,43.0424,3900.0
2005-02-03 14:30:00,54.75,54.76,54.7,54.7,3800.0,43.0424,43.0503,43.0031,43.0031,3800.0
2005-02-03 14:40:00,54.71,54.76,54.65,54.73,5500.0,43.011,43.0503,42.9638,43.0267,5500.0
2005-02-03 14:50:00,54.74,54.78,54.65,54.66,4000.0,43.0346,43.066,42.9638,42.9717,4000.0
2005-02-03 15:00:00,54.7,54.75,54.69,54.7,2900.0,43.0031,43.0424,42.9953,43.0031,2900.0
2005-02-03 15:10:00,54.7,54.71,54.66,54.71,4700.0,43.0031,43.011,42.9717,43.011,4700.0
2005-02-03 15:20:00,54.72,54.8,54.72,54.74,6600.0,43.0188,43.0817,43.0188,43.0346,6600.0
2005-02-03 15:30:00,54.74,54.81,54.72,54.81,6200.0,43.0346,43.0896,43.0188,43.0896,6200.0
2005-02-03 15:40:00,54.81,54.86,54.78,54.85,9800.0,43.0896,43.1289,43.066,43.121,9800.0
2005-02-03 15:50:00,54.83,54.86,54.75,54.85,8000.0,43.1053,43.1289,43.0424,43.121,8000.0
2005-02-04 09:30:00,54.85,55.4,54.85,55.25,8400.0,43.121,43.5534,43.121,43.4355,8400.0
2005-02-04 09:40:00,55.21,55.53,55.21,55.41,4300.0,43.4041,43.6556,43.4041,43.5613,4300.0
2005-02-04 09:50:00,55.41,55.53,55.15,55.53,9500.0,43.5613,43.6556,43.3569,43.6556,9500.0
2005-02-04 10:00:00,55.39,55.59,55.37,55.48,3000.0,43.5456,43.7028,43.5298,43.6163,3000.0
2005-02-04 10:10:00,55.44,55.74,55.43,55.74,10100.0,43.5849,43.8207,43.577,43.8207,10100.0
2005-02-04 10:20:00,55.7,55.7,55.35,55.35,6900.0,43.7893,43.7893,43.5141,43.5141,6900.0
2005-02-04 10:30:00,55.4,55.64,55.4,55.64,3200.0,43.5534,43.7421,43.5534,43.7421,3200.0
2005-02-04 10:40:00,55.64,55.65,55.48,55.48,4400.0,43.7421,43.75,43.6163,43.6163,4400.0
2005-02-04 10:50:00,55.48,55.55,55.48,55.55,2600.0,43.6163,43.6714,43.6163,43.6714,2600.0
2005-02-04 11:00:00,55.55,55.58,55.5,55.5,5400.0,43.6714,43.6949,43.6321,43.6321,5400.0
2005-02-04 11:10:00,55.5,55.53,55.5,55.52,2400.0,43.6321,43.6556,43.6321,43.6478,2400.0
2005-02-04 11:20:00,55.52,55.52,55.43,55.43,10800.0,43.6478,43.6478,43.577,43.577,10800.0
2005-02-04 11:30:00,55.46,55.49,55.38,55.49,6800.0,43.6006,43.6242,43.5377,43.6242,6800.0
2005-02-04 11:40:00,55.5,55.59,55.5,55.53,4500.0,43.6321,43.7028,43.6321,43.6556,4500.0
2005-02-04 11:50:00,55.53,55.54,55.48,55.5,3300.0,43.6556,43.6635,43.6163,43.6321,3300.0
2005-02-04 12:00:00,55.49,55.54,55.48,55.51,2800.0,43.6242,43.6635,43.6163,43.6399,2800.0
2005-02-04 12:10:00,55.5,55.5,55.45,55.48,1700.0,43.6321,43.6321,43.5927,43.6163,1700.0
2005-02-04 12:20:00,55.49,55.5,55.42,55.43,2500.0,43.6242,43.6321,43.5692,43.577,2500.0
2005-02-04 12:30:00,55.44,55.45,55.37,55.41,5200.0,43.5849,43.5927,43.5298,43.5613,5200.0
2005-02-04 12:40:00,55.44,55.44,55.38,55.4,2300.0,43.5849,43.5849,43.5377,43.5534,2300.0
2005-02-04 12:50:00,55.4,55.4,55.4,55.4,6500.0,43.5534,43.5534,43.5534,43.5534,6500.0
2005-02-04 13:00:00,55.4,55.4,55.39,55.4,5100.0,43.5534,43.5534,43.5456,43.5534,5100.0
2005-02-04 13:10:00,55.4,55.4,55.4,55.4,2300.0,43.5534,43.5534,43.5534,43.5534,2300.0
2005-02-04 13:20:00,55.4,55.45,55.4,55.45,6000.0,43.5534,43.5927,43.5534,43.5927,6000.0
2005-02-04 13:30:00,55.45,55.45,55.43,55.45,5300.0,43.5927,43.5927,43.577,43.5927,5300.0
2005-02-04 13:40:00,55.45,55.45,55.44,55.44,7700.0,43.5927,43.5927,43.5849,43.5849,7700.0
2005-02-04 13:50:00,55.44,55.44,55.38,55.41,3900.0,43.5849,43.5849,43.5377,43.5613,3900.0
2005-02-04 14:00:00,55.42,55.45,55.42,55.45,5100.0,43.5692,43.5927,43.5692,43.5927,5100.0
2005-02-04 14:10:00,55.44,55.45,55.42,55.42,6400.0,43.5849,43.5927,43.5692,43.5692,6400.0
2005-02-04 14:20:00,55.42,55.43,55.42,55.43,6000.0,43.5692,43.577,43.5692,43.577,6000.0
2005-02-04 14:30:00,55.43,55.43,55.38,55.39,4100.0,43.577,43.577,43.5377,43.5456,4100.0
2005-02-04 14:40:00,55.39,55.42,55.39,55.39,6200.0,43.5456,43.5692,43.5456,43.5456,6200.0
2005-02-04 14:50:00,55.39,55.46,55.37,55.45,17600.0,43.5456,43.6006,43.5298,43.5927,17600.0
2005-02-04 15:00:00,55.45,55.59,55.45,55.54,5800.0,43.5927,43.7028,43.5927,43.6635,5800.0
2005-02-04 15:10:00,55.53,55.59,55.5,55.59,6000.0,43.6556,43.7028,43.6321,43.7028,6000.0
2005-02-04 15:20:00,55.58,55.59,55.51,55.59,5300.0,43.6949,43.7028,43.6399,43.7028,5300.0
2005-02-04 15:30:00,55.59,55.6,55.58,55.6,7900.0,43.7028,43.7107,43.6949,43.7107,7900.0
2005-02-04 15:40:00,55.6,55.68,55.58,55.59,12200.0,43.7107,43.7736,43.6949,43.7028,12200.0
2005-02-04 15:50:00,55.59,55.7,55.58,55.7,18300.0,43.7028,43.7893,43.6949,43.7893,18300.0
2005-02-07 09:30:00,56.15,56.2,56.03,56.17,7800.0,44.1431,44.1824,44.0487,44.1588,7800.0
2005-02-07 09:40:00,56.13,56.4,56.05,56.4,4600.0,44.1273,44.3396,44.0644,44.3396,4600.0
2005-02-07 09:50:00,56.4,56.48,56.29,56.29,5500.0,44.3396,44.4025,44.2531,44.2531,5500.0
2005-02-07 10:00:00,56.24,56.61,56.24,56.48,4800.0,44.2138,44.5047,44.2138,44.4025,4800.0
2005-02-07 10:10:00,56.52,56.53,56.31,56.33,5300.0,44.4339,44.4418,44.2688,44.2846,5300.0
2005-02-07 10:20:00,56.3,56.3,56.12,56.21,3500.0,44.261,44.261,44.1195,44.1902,3500.0
2005-02-07 10:30:00,56.12,56.12,55.94,56.0,3500.0,44.1195,44.1195,43.978,44.0251,3500.0
2005-02-07 10:40:00,56.0,56.17,55.96,56.09,7900.0,44.0251,44.1588,43.9937,44.0959,7900.0
2005-02-07 10:50:00,56.09,56.3,56.09,56.3,5100.0,44.0959,44.261,44.0959,44.261,5100.0
2005-02-07 11:00:00,56.3,56.3,56.27,56.28,3400.0,44.261,44.261,44.2374,44.2453,3400.0
2005-02-07 11:10:00,56.3,56.3,56.25,56.28,900.0,44.261,44.261,44.2217,44.2453,900.0
2005-02-07 11:20:00,56.27,56.31,56.27,56.28,1900.0,44.2374,44.2688,44.2374,44.2453,1900.0
2005-02-07 11:30:00,56.27,56.29,56.18,56.18,3200.0,44.2374,44.2531,44.1666,44.1666,3200.0
2005-02-07 11:40:00,56.25,56.25,56.23,56.23,1600.0,44.2217,44.2217,44.206,44.206,1600.0
2005-02-07 11:50:00,56.14,56.19,55.95,55.95,9900.0,44.1352,44.1745,43.9858,43.9858,9900.0
2005-02-07 12:00:00,55.95,55.98,55.88,55.88,7000.0,43.9858,44.0094,43.9308,43.9308,7000.0
2005-02-07 12:10:00,55.86,55.87,55.78,55.83,16900.0,43.9151,43.9229,43.8522,43.8915,16900.0
2005-02-07 12:20:00,55.81,55.84,55.77,55.81,5500.0,43.8758,43.8993,43.8443,43.8758,5500.0
2005-02-07 12:30:00,55.82,55.83,55.75,55.75,3000.0,43.8836,43.8915,43.8286,43.8286,3000.0
2005-02-07 12:40:00,55.78,55.83,55.77,55.83,2600.0,43.8522,43.8915,43.8443,43.8915,2600.0
2005-02-07 12:50:00,55.85,55.9,55.82,55.9,3400.0,43.9072,43.9465,43.8836,43.9465,3400.0
2005-02-07 13:00:00,55.88,55.91,55.87,55.91,2300.0,43.9308,43.9544,43.9229,43.9544,2300.0
2005-02-07 13:10:00,55.93,55.99,55.93,55.96,3600.0,43.9701,44.0173,43.9701,43.9937,3600.0
2005-02-07 13:20:00,55.96,55.96,55.93,55.93,2900.0,43.9937,43.9937,43.9701,43.9701,2900.0
2005-02-07 13:30:00,55.94,55.96,55.94,55.96,1700.0,43.978,43.9937,43.978,43.9937,1700.0
2005-02-07 13:40:00,55.95,55.95,55.86,55.86,5000.0,43.9858,43.9858,43.9151,43.9151,5000.0
2005-02-07 13:50:00,55.86,55.87,55.84,55.84,6300.0,43.9151,43.9229,43.8993,43.8993,6300.0
2005-02-07 14:00:00,55.79,55.8,55.77,55.79,3000.0,43.86,43.8679,43.8443,43.86,3000.0
2005-02-07 14:10:00,55.81,55.82,55.79,55.8,5000.0,43.8758,43.8836,43.86,43.8679,5000.0
2005-02-07 14:20:00,55.8,55.82,55.79,55.79,4600.0,43.8679,43.8836,43.86,43.86,4600.0
2005-02-07 14:30:00,55.8,55.82,55.8,55.81,8400.0,43.8679,43.8836,43.8679,43.8758,8400.0
2005-02-07 14:40:00,55.81,55.81,55.8,55.8,1300.0,43.8758,43.8758,43.8679,43.8679,1300.0
2005-02-07 14:50:00,55.81,55.84,55.8,55.8,3500.0,43.8758,43.8993,43.8679,43.8679,3500.0
2005-02-07 15:00:00,55.8,55.84,55.72,55.84,6300.0,43.8679,43.8993,43.805,43.8993,6300.0
2005-02-07 15:10:00,55.84,55.88,55.83,55.86,6000.0,43.8993,43.9308,43.8915,43.9151,6000.0
2005-02-07 15:20:00,55.86,55.88,55.79,55.88,7900.0,43.9151,43.9308,43.86,43.9308,7900.0
2005-02-07 15:30:00,55.87,55.89,55.8,55.88,8300.0,43.9229,43.9387,43.8679,43.9308,8300.0
2005-02-07 15:40:00,55.88,55.93,55.87,55.89,7000.0,43.9308,43.9701,43.9229,43.9387,7000.0
2005-02-07 15:50:00,55.89,55.95,55.89,55.95,20000.0,43.9387,43.9858,43.9387,43.9858,20000.0
2005-02-08 09:30:00,55.9,56.03,55.9,56.03,2600.0,43.9465,44.0487,43.9465,44.0487,2600.0
2005-02-08 09:40:00,55.98,56.33,55.98,56.33,3400.0,44.0094,44.2846,44.0094,44.2846,3400.0
2005-02-08 09:50:00,56.33,56.34,56.15,56.2,6800.0,44.2846,44.2924,44.1431,44.1824,6800.0
2005-02-08 10:00:00,56.23,56.25,56.03,56.03,4300.0,44.206,44.2217,44.0487,44.0487,4300.0
2005-02-08 10:10:00,56.02,56.02,55.92,55.93,3100.0,44.0409,44.0409,43.9622,43.9701,3100.0
2005-02-08 10:20:00,55.93,55.97,55.55,55.55,12300.0,43.9701,44.0015,43.6714,43.6714,12300.0
2005-02-08 10:30:00,55.55,55.72,55.55,55.7,6400.0,43.6714,43.805,43.6714,43.7893,6400.0
2005-02-08 10:40:00,55.72,55.83,55.66,55.68,7000.0,43.805,43.8915,43.7578,43.7736,7000.0
2005-02-08 10:50:00,55.67,55.82,55.67,55.82,6200.0,43.7657,43.8836,43.7657,43.8836,6200.0
2005-02-08 11:00:00,55.82,55.97,55.81,55.97,7200.0,43.8836,44.0015,43.8758,44.0015,7200.0
2005-02-08 11:10:00,55.97,55.97,55.8,55.82,4000.0,44.0015,44.0015,43.8679,43.8836,4000.0
2005-02-08 11:20:00,55.81,55.81,55.65,55.71,6900.0,43.8758,43.8758,43.75,43.7971,6900.0
2005-02-08 11:30:00,55.73,55.83,55.59,55.8,6700.0,43.8129,43.8915,43.7028,43.8679,6700.0
2005-02-08 11:40:00,55.76,55.76,55.62,55.65,7400.0,43.8365,43.8365,43.7264,43.75,7400.0
2005-02-08 11:50:00,55.65,55.67,55.64,55.64,2100.0,43.75,43.7657,43.7421,43.7421,2100.0
2005-02-08 12:00:00,55.64,55.76,55.62,55.73,7600.0,43.7421,43.8365,43.7264,43.8129,7600.0
2005-02-08 12:10:00,55.75,55.78,55.63,55.78,3800.0,43.8286,43.8522,43.7343,43.8522,3800.0
2005-02-08 12:20:00,55.76,55.76,55.7,55.7,1900.0,43.8365,43.8365,43.7893,43.7893,1900.0
2005-02-08 12:30:00,55.69,55.7,55.64,55.69,2000.0,43.7814,43.7893,43.7421,43.7814,2000.0
2005-02-08 12:40:00,55.67,55.7,55.67,55.7,2000.0,43.7657,43.7893,43.7657,43.7893,2000.0
2005-02-08 12:50:00,55.65,55.7,55.65,55.69,3700.0,43.75,43.7893,43.75,43.7814,3700.0
2005-02-08 13:00:00,55.69,55.79,55.66,55.79,4200.0,43.7814,43.86,43.7578,43.86,4200.0
2005-02-08 13:10:00,55.79,55.88,55.76,55.88,2900.0,43.86,43.9308,43.8365,43.9308,2900.0
2005-02-08 13:20:00,55.82,55.82,55.75,55.76,2700.0,43.8836,43.8836,43.8286,43.8365,2700.0
2005-02-08 13:30:00,55.77,55.85,55.76,55.76,4900.0,43.8443,43.9072,43.8365,43.8365,4900.0
2005-02-08 13:40:00,55.74,55.75,55.7,55.72,2100.0,43.8207,43.8286,43.7893,43.805,2100.0
2005-02-08 13:50:00,55.71,55.74,55.7,55.72,3000.0,43.7971,43.8207,43.7893,43.805,3000.0
2005-02-08 14:00:00,55.72,55.75,55.72,55.74,3300.0,43.805,43.8286,43.805,43.8207,3300.0
2005-02-08 14:10:00,55.79,55.8,55.7,55.71,4400.0,43.86,43.8679,43.7893,43.7971,4400.0
2005-02-08 14:20:00,55.71,55.72,55.66,55.7,4900.0,43.7971,43.805,43.7578,43.7893,4900.0
2005-02-08 14:30:00,55.72,55.76,55.7,55.76,4500.0,43.805,43.8365,43.7893,43.8365,4500.0
2005-02-08 14:40:00,55.75,55.75,55.7,55.71,2800.0,43.8286,43.8286,43.7893,43.7971,2800.0
2005-02-08 14:50:00,55.73,55.73,55.68,55.7,7700.0,43.8129,43.8129,43.7736,43.7893,7700.0
2005-02-08 15:00:00,55.7,55.82,55.68,55.8,10200.0,43.7893,43.8836,43.7736,43.8679,10200.0
2005-02-08 15:10:00,55.8,55.85,55.8,55.83,8500.0,43.8679,43.9072,43.8679,43.8915,8500.0
2005-02-08 15:20:00,55.83,55.99,55.83,55.99,4200.0,43.8915,44.0173,43.8915,44.0173,4200.0
2005-02-08 15:30:00,55.99,56.0,55.95,55.97,7900.0,44.0173,44.0251,43.9858,44.0015,7900.0
2005-02-08 15:40:00,55.97,56.03,55.97,56.02,16500.0,44.0015,44.0487,44.0015,44.0409,16500.0
2005-02-08 15:50:00,56.05,56.05,55.97,56.0,12700.0,44.0644,44.0644,44.0015,44.0251,12700.0
2005-02-09 09:30:00,56.74,57.45,56.74,57.11,23500.0,44.6069,45.1651,44.6069,44.8978,23500.0
2005-02-09 09:40:00,57.13,57.2,56.46,56.5,12100.0,44.9135,44.9685,44.3868,44.4182,12100.0
2005-02-09 09:50:00,56.59,56.59,56.28,56.46,17000.0,44.489,44.489,44.2453,44.3868,17000.0
2005-02-09 10:00:00,56.49,56.72,56.37,56.47,24700.0,44.4104,44.5912,44.316,44.3946,24700.0
2005-02-09 10:10:00,56.47,56.47,56.18,56.26,19600.0,44.3946,44.3946,44.1666,44.2295,19600.0
2005-02-09 10:20:00,56.26,56.28,55.8,56.23,31600.0,44.2295,44.2453,43.8679,44.206,31600.0
2005-02-09 10:30:00,56.22,56.22,56.04,56.16,8000.0,44.1981,44.1981,44.0566,44.1509,8000.0
2005-02-09 10:40:00,56.15,56.38,56.15,56.34,20800.0,44.1431,44.3239,44.1431,44.2924,20800.0
2005-02-09 10:50:00,56.38,56.65,56.38,56.44,10800.0,44.3239,44.5361,44.3239,44.371,10800.0
2005-02-09 11:00:00,56.4,56.43,56.31,56.41,2100.0,44.3396,44.3632,44.2688,44.3475,2100.0
2005-02-09 11:10:00,56.41,56.42,56.34,56.36,1600.0,44.3475,44.3553,44.2924,44.3082,1600.0
2005-02-09 11:20:00,56.41,56.6,56.38,56.58,4300.0,44.3475,44.4968,44.3239,44.4811,4300.0
2005-02-09 11:30:00,56.53,56.53,56.37,56.46,3700.0,44.4418,44.4418,44.316,44.3868,3700.0
2005-02-09 11:40:00,56.46,56.46,56.39,56.4,1300.0,44.3868,44.3868,44.3317,44.3396,1300.0
2005-02-09 11:50:00,56.43,56.5,56.41,56.48,2600.0,44.3632,44.4182,44.3475,44.4025,2600.0
2005-02-09 12:00:00,56.48,56.56,56.35,56.54,2400.0,44.4025,44.4654,44.3003,44.4497,2400.0
2005-02-09 12:10:00,56.53,56.54,56.36,56.36,1700.0,44.4418,44.4497,44.3082,44.3082,1700.0
2005-02-09 12:20:00,56.32,56.36,56.32,56.36,1300.0,44.2767,44.3082,44.2767,44.3082,1300.0
2005-02-09 12:30:00,56.35,56.35,56.09,56.21,3400.0,44.3003,44.3003,44.0959,44.1902,3400.0
2005-02-09 12:40:00,56.22,56.28,56.12,56.16,3600.0,44.1981,44.2453,44.1195,44.1509,3600.0
2005-02-09 12:50:00,56.2,56.26,56.2,56.26,800.0,44.1824,44.2295,44.1824,44.2295,800.0
2005-02-09 13:00:00,56.28,56.31,56.26,56.26,2700.0,44.2453,44.2688,44.2295,44.2295,2700.0
2005-02-09 13:10:00,56.23,56.27,56.19,56.24,5000.0,44.206,44.2374,44.1745,44.2138,5000.0
2005-02-09 13:20:00,56.24,56.24,56.13,56.2,1900.0,44.2138,44.2138,44.1273,44.1824,1900.0
2005-02-09 13:30:00,56.2,56.29,56.18,56.21,8300.0,44.1824,44.2531,44.1666,44.1902,8300.0
2005-02-09 13:40:00,56.2,56.22,56.2,56.22,1300.0,44.1824,44.1981,44.1824,44.1981,1300.0
2005-02-09 13:50:00,56.22,56.25,56.21,56.23,3200.0,44.1981,44.2217,44.1902,44.206,3200.0
2005-02-09 14:00:00,56.23,56.23,56.18,56.18,3600.0,44.206,44.206,44.1666,44.1666,3600.0
2005-02-09 14:10:00,56.18,56.18,56.13,56.16,7700.0,44.1666,44.1666,44.1273,44.1509,7700.0
2005-02-09 14:20:00,56.15,56.17,56.14,56.17,1000.0,44.1431,44.1588,44.1352,44.1588,1000.0
2005-02-09 14:30:00,56.2,56.21,56.16,56.21,2700.0,44.1824,44.1902,44.1509,44.1902,2700.0
2005-02-09 14:40:00,56.2,56.25,56.2,56.25,1400.0,44.1824,44.2217,44.1824,44.2217,1400.0
2005-02-09 14:50:00,56.27,56.28,56.24,56.26,2800.0,44.2374,44.2453,44.2138,44.2295,2800.0
2005-02-09 15:00:00,56.27,56.28,56.24,56.27,4300.0,44.2374,44.2453,44.2138,44.2374,4300.0
2005-02-09 15:10:00,56.25,56.25,56.1,56.12,7600.0,44.2217,44.2217,44.1037,44.1195,7600.0
2005-02-09 15:20:00,56.1,56.13,56.03,56.05,34800.0,44.1037,44.1273,44.0487,44.0644,34800.0
2005-02-09 15:30:00,56.05,56.11,55.95,55.96,6600.0,44.0644,44.1116,43.9858,43.9937,6600.0
2005-02-09 15:40:00,55.96,55.96,55.67,55.81,31400.0,43.9937,43.9937,43.7657,43.8758,31400.0
2005-02-09 15:50:00,55.8,55.89,55.63,55.89,16900.0,43.8679,43.9387,43.7343,43.9387,16900.0
2005-02-10 09:30:00,55.8,55.87,55.78,55.87,12000.0,43.8679,43.9229,43.8522,43.9229,12000.0
2005-02-10 09:40:00,55.87,55.93,55.86,55.92,8700.0,43.9229,43.9701,43.9151,43.9622,8700.0
2005-02-10 09:50:00,55.93,55.96,55.65,55.65,14800.0,43.9701,43.9937,43.75,43.75,14800.0
2005-02-10 10:00:00,55.68,55.8,55.68,55.78,3500.0,43.7736,43.8679,43.7736,43.8522,3500.0
2005-02-10 10:10:00,55.78,55.82,55.74,55.75,4800.0,43.8522,43.8836,43.8207,43.8286,4800.0
2005-02-10 10:20:00,55.73,55.73,55.55,55.55,3000.0,43.8129,43.8129,43.6714,43.6714,3000.0
2005-02-10 10:30:00,55.5,55.6,55.44,55.54,2800.0,43.6321,43.7107,43.5849,43.6635,2800.0
2005-02-10 10:40:00,55.56,55.56,55.41,55.44,3300.0,43.6792,43.6792,43.5613,43.5849,3300.0
2005-02-10 10:50:00,55.47,55.52,55.41,55.41,5400.0,43.6085,43.6478,43.5613,43.5613,5400.0
2005-02-10 11:00:00,55.41,55.42,55.27,55.3,2900.0,43.5613,43.5692,43.4512,43.4748,2900.0
2005-02-10 11:10:00,55.32,55.4,55.31,55.38,4100.0,43.4905,43.5534,43.4827,43.5377,4100.0
2005-02-10 11:20:00,55.38,55.4,55.26,55.39,31300.0,43.5377,43.5534,43.4434,43.5456,31300.0
2005-02-10 11:30:00,55.39,55.41,55.35,55.36,3300.0,43.5456,43.5613,43.5141,43.522,3300.0
2005-02-10 11:40:00,55.36,55.36,55.25,55.27,5000.0,43.522,43.522,43.4355,43.4512,5000.0
2005-02-10 11:50:00,55.27,55.31,55.27,55.27,5100.0,43.4512,43.4827,43.4512,43.4512,5100.0
2005-02-10 12:00:00,55.27,55.32,55.27,55.31,10000.0,43.4512,43.4905,43.4512,43.4827,10000.0
2005-02-10 12:10:00,55.31,55.31,55.3,55.31,7000.0,43.4827,43.4827,43.4748,43.4827,7000.0
2005-02-10 12:20:00,55.31,55.45,55.27,55.43,7300.0,43.4827,43.5927,43.4512,43.577,7300.0
2005-02-10 12:30:00,55.44,55.47,55.44,55.44,3000.0,43.5849,43.6085,43.5849,43.5849,3000.0
2005-02-10 12:40:00,55.43,55.45,55.4,55.4,3400.0,43.577,43.5927,43.5534,43.5534,3400.0
2005-02-10 12:50:00,55.38,55.38,55.19,55.2,4100.0,43.5377,43.5377,43.3883,43.3962,4100.0
2005-02-10 13:00:00,55.2,55.2,55.05,55.05,2500.0,43.3962,43.3962,43.2783,43.2783,2500.0
2005-02-10 13:10:00,55.07,55.07,55.0,55.02,4600.0,43.294,43.294,43.239,43.2547,4600.0
2005-02-10 13:20:00,55.02,55.1,55.02,55.09,3400.0,43.2547,43.3176,43.2547,43.3097,3400.0
2005-02-10 13:30:00,55.11,55.27,55.11,55.17,4900.0,43.3254,43.4512,43.3254,43.3726,4900.0
2005-02-10 13:40:00,55.19,55.23,55.19,55.2,1200.0,43.3883,43.4198,43.3883,43.3962,1200.0
2005-02-10 13:50:00,55.2,55.36,55.2,55.36,4500.0,43.3962,43.522,43.3962,43.522,4500.0
2005-02-10 14:00:00,55.31,55.54,55.31,55.5,3900.0,43.4827,43.6635,43.4827,43.6321,3900.0
2005-02-10 14:10:00,55.51,55.56,55.49,55.54,4900.0,43.6399,43.6792,43.6242,43.6635,4900.0
2005-02-10 14:20:00,55.54,55.61,55.53,55.55,3100.0,43.6635,43.7185,43.6556,43.6714,3100.0
2005-02-10 14:30:00,55.54,55.54,55.48,55.49,3900.0,43.6635,43.6635,43.6163,43.6242,3900.0
2005-02-10 14:40:00,55.48,55.49,55.4,55.43,2800.0,43.6163,43.6242,43.5534,43.577,2800.0
2005-02-10 14:50:00,55.43,55.46,55.41,55.45,2800.0,43.577,43.6006,43.5613,43.5927,2800.0
2005-02-10 15:00:00,55.4,55.5,55.34,55.5,4600.0,43.5534,43.6321,43.5063,43.6321,4600.0
2005-02-10 15:10:00,55.49,55.52,55.25,55.44,12700.0,43.6242,43.6478,43.4355,43.5849,12700.0
2005-02-10 15:20:00,55.45,55.47,55.39,55.47,3700.0,43.5927,43.6085,43.5456,43.6085,3700.0
2005-02-10 15:30:00,55.46,55.48,55.43,55.44,3600.0,43.6006,43.6163,43.577,43.5849,3600.0
2005-02-10 15:40:00,55.44,55.53,55.43,55.51,6000.0,43.5849,43.6556,43.577,43.6399,6000.0
2005-02-10 15:50:00,55.51,55.51,55.34,55.4,16200.0,43.6399,43.6399,43.5063,43.5534,16200.0
2005-02-11 09:30:00,54.5,54.79,54.44,54.66,16200.0,42.8459,43.0739,42.7987,42.9717,16200.0
2005-02-11 09:40:00,54.67,54.7,54.56,54.62,4800.0,42.9795,43.0031,42.8931,42.9402,4800.0
2005-02-11 09:50:00,54.72,55.12,54.67,55.09,13800.0,43.0188,43.3333,42.9795,43.3097,13800.0
2005-02-11 10:00:00,55.04,55.05,54.85,55.0,8800.0,43.2704,43.2783,43.121,43.239,8800.0
2005-02-11 10:10:00,55.07,55.29,55.0,55.14,14700.0,43.294,43.467,43.239,43.349,14700.0
2005-02-11 10:20:00,55.14,55.25,55.09,55.11,10200.0,43.349,43.4355,43.3097,43.3254,10200.0
2005-02-11 10:30:00,55.08,55.08,54.85,54.98,28200.0,43.3019,43.3019,43.121,43.2232,28200.0
2005-02-11 10:40:00,54.96,55.09,54.88,55.07,5200.0,43.2075,43.3097,43.1446,43.294,5200.0
2005-02-11 10:50:00,55.07,55.15,54.92,55.15,4900.0,43.294,43.3569,43.1761,43.3569,4900.0
2005-02-11 11:00:00,55.13,55.17,54.97,55.14,9600.0,43.3412,43.3726,43.2154,43.349,9600.0
2005-02-11 11:10:00,55.14,55.3,55.14,55.15,18900.0,43.349,43.4748,43.349,43.3569,18900.0
2005-02-11 11:20:00,55.15,55.23,55.15,55.21,7100.0,43.3569,43.4198,43.3569,43.4041,7100.0
2005-02-11 11:30:00,55.22,55.28,55.17,55.23,8800.0,43.4119,43.4591,43.3726,43.4198,8800.0
2005-02-11 11:40:00,55.23,55.36,55.23,55.3,5000.0,43.4198,43.522,43.4198,43.4748,5000.0
2005-02-11 11:50:00,55.33,55.39,55.14,55.35,7300.0,43.4984,43.5456,43.349,43.5141,7300.0
2005-02-11 12:00:00,55.34,55.42,55.34,55.37,2600.0,43.5063,43.5692,43.5063,43.5298,2600.0
2005-02-11 12:10:00,55.37,55.37,55.25,55.27,30700.0,43.5298,43.5298,43.4355,43.4512,30700.0
2005-02-11 12:20:00,55.29,55.38,55.25,55.29,5300.0,43.467,43.5377,43.4355,43.467,5300.0
2005-02-11 12:30:00,55.3,55.3,55.22,55.28,32200.0,43.4748,43.4748,43.4119,43.4591,32200.0
2005-02-11 12:40:00,55.28,55.29,55.19,55.27,2400.0,43.4591,43.467,43.3883,43.4512,2400.0
2005-02-11 12:50:00,55.25,55.36,55.24,55.36,2000.0,43.4355,43.522,43.4276,43.522,2000.0
2005-02-11 13:00:00,55.36,55.38,55.34,55.38,10500.0,43.522,43.5377,43.5063,43.5377,10500.0
2005-02-11 13:10:00,55.38,55.38,55.29,55.33,12400.0,43.5377,43.5377,43.467,43.4984,12400.0
2005-02-11 13:20:00,55.34,55.41,55.33,55.39,8800.0,43.5063,43.5613,43.4984,43.5456,8800.0
2005-02-11 13:30:00,55.38,55.43,55.37,55.4,2300.0,43.5377,43.577,43.5298,43.5534,2300.0
2005-02-11 13:40:00,55.44,55.51,55.38,55.4,4200.0,43.5849,43.6399,43.5377,43.5534,4200.0
2005-02-11 13:50:00,55.4,55.65,55.39,55.65,3600.0,43.5534,43.75,43.5456,43.75,3600.0
2005-02-11 14:00:00,55.65,55.75,55.62,55.75,2100.0,43.75,43.8286,43.7264,43.8286,2100.0
2005-02-11 14:10:00,55.79,55.93,55.76,55.92,2100.0,43.86,43.9701,43.8365,43.9622,2100.0
2005-02-11 14:20:00,55.92,56.03,55.89,56.03,2700.0,43.9622,44.0487,43.9387,44.0487,2700.0
2005-02-11 14:30:00,56.0,56.12,55.99,56.12,2200.0,44.0251,44.1195,44.0173,44.1195,2200.0
2005-02-11 14:40:00,56.16,56.25,56.14,56.19,3800.0,44.1509,44.2217,44.1352,44.1745,3800.0
2005-02-11 14:50:00,56.25,56.26,56.1,56.1,12800.0,44.2217,44.2295,44.1037,44.1037,12800.0
2005-02-11 15:00:00,56.06,56.09,56.05,56.06,4100.0,44.0723,44.0959,44.0644,44.0723,4100.0
2005-02-11 15:10:00,56.06,56.08,56.05,56.06,6900.0,44.0723,44.088,44.0644,44.0723,6900.0
2005-02-11 15:20:00,56.06,56.18,56.0,56.08,32300.0,44.0723,44.1666,44.0251,44.088,32300.0
2005-02-11 15:30:00,56.06,56.12,55.89,56.1,8100.0,44.0723,44.1195,43.9387,44.1037,8100.0
2005-02-11 15:40:00,56.1,56.12,56.0,56.07,10100.0,44.1037,44.1195,44.0251,44.0802,10100.0
2005-02-11 15:50:00,56.05,56.09,55.86,56.0,64900.0,44.0644,44.0959,43.9151,44.0251,64900.0
2005-02-14 09:30:00,56.0,56.32,56.0,56.16,6400.0,44.0251,44.2767,44.0251,44.1509,6400.0
2005-02-14 09:40:00,56.17,56.71,56.16,56.7,13700.0,44.1588,44.5833,44.1509,44.5754,13700.0
2005-02-14 09:50:00,56.69,56.69,56.4,56.53,16200.0,44.5676,44.5676,44.3396,44.4418,16200.0
2005-02-14 10:00:00,56.53,56.54,56.31,56.34,11100.0,44.4418,44.4497,44.2688,44.2924,11100.0
2005-02-14 10:10:00,56.33,56.47,56.33,56.45,3400.0,44.2846,44.3946,44.2846,44.3789,3400.0
2005-02-14 10:20:00,56.44,56.48,56.39,56.46,6600.0,44.371,44.4025,44.3317,44.3868,6600.0
2005-02-14 10:30:00,56.46,56.46,56.38,56.42,8200.0,44.3868,44.3868,44.3239,44.3553,8200.0
2005-02-14 10:40:00,56.4,56.4,56.31,56.31,2300.0,44.3396,44.3396,44.2688,44.2688,2300.0
2005-02-14 10:50:00,56.31,56.31,56.22,56.27,3900.0,44.2688,44.2688,44.1981,44.2374,3900.0
2005-02-14 11:00:00,56.27,56.28,56.21,56.26,5100.0,44.2374,44.2453,44.1902,44.2295,5100.0
2005-02-14 11:10:00,56.26,56.48,56.26,56.48,4500.0,44.2295,44.4025,44.2295,44.4025,4500.0
2005-02-14 11:20:00,56.5,56.5,56.47,56.47,2300.0,44.4182,44.4182,44.3946,44.3946,2300.0
2005-02-14 11:30:00,56.47,56.47,56.39,56.42,6400.0,44.3946,44.3946,44.3317,44.3553,6400.0
2005-02-14 11:40:00,56.42,56.47,56.42,56.47,3300.0,44.3553,44.3946,44.3553,44.3946,3300.0
2005-02-14 11:50:00,56.47,56.51,56.43,56.51,11300.0,44.3946,44.4261,44.3632,44.4261,11300.0
2005-02-14 12:00:00,56.54,56.61,56.49,56.61,5600.0,44.4497,44.5047,44.4104,44.5047,5600.0
2005-02-14 12:10:00,56.62,56.66,56.62,56.65,2500.0,44.5126,44.544,44.5126,44.5361,2500.0
2005-02-14 12:20:00,56.7,56.73,56.7,56.73,2500.0,44.5754,44.599,44.5754,44.599,2500.0
2005-02-14 12:30:00,56.74,56.81,56.73,56.81,4600.0,44.6069,44.6619,44.599,44.6619,4600.0
2005-02-14 12:40:00,56.8,56.8,56.79,56.8,3200.0,44.6541,44.6541,44.6462,44.6541,3200.0
2005-02-14 12:50:00,56.8,56.83,56.79,56.83,3300.0,44.6541,44.6776,44.6462,44.6776,3300.0
2005-02-14 13:00:00,56.84,56.84,56.55,56.57,8600.0,44.6855,44.6855,44.4575,44.4732,8600.0
2005-02-14 13:10:00,56.52,56.73,56.52,56.73,4600.0,44.4339,44.599,44.4339,44.599,4600.0
2005-02-14 13:20:00,56.74,56.81,56.74,56.81,3500.0,44.6069,44.6619,44.6069,44.6619,3500.0
2005-02-14 13:30:00,56.82,56.82,56.77,56.8,2200.0,44.6698,44.6698,44.6305,44.6541,2200.0
2005-02-14 13:40:00,56.8,56.83,56.78,56.82,4500.0,44.6541,44.6776,44.6383,44.6698,4500.0
2005-02-14 13:50:00,56.83,56.95,56.83,56.88,11900.0,44.6776,44.772,44.6776,44.717,11900.0
2005-02-14 14:00:00,56.84,56.84,56.75,56.76,3600.0,44.6855,44.6855,44.6148,44.6226,3600.0
2005-02-14 14:10:00,56.76,56.83,56.76,56.81,2500.0,44.6226,44.6776,44.6226,44.6619,2500.0
2005-02-14 14:20:00,56.79,56.87,56.78,56.87,3600.0,44.6462,44.7091,44.6383,44.7091,3600.0
2005-02-14 14:30:00,56.87,56.87,56.8,56.8,1500.0,44.7091,44.7091,44.6541,44.6541,1500.0
2005-02-14 14:40:00,56.8,56.84,56.8,56.81,1800.0,44.6541,44.6855,44.6541,44.6619,1800.0
2005-02-14 14:50:00,56.81,56.83,56.74,56.82,3800.0,44.6619,44.6776,44.6069,44.6698,3800.0
2005-02-14 15:00:00,56.81,56.9,56.81,56.89,10800.0,44.6619,44.7327,44.6619,44.7248,10800.0
2005-02-14 15:10:00,56.87,56.93,56.87,56.9,4100.0,44.7091,44.7563,44.7091,44.7327,4100.0
2005-02-14 15:20:00,56.88,57.02,56.88,57.02,7700.0,44.717,44.827,44.717,44.827,7700.0
2005-02-14 15:30:00,57.05,57.05,56.93,57.02,26600.0,44.8506,44.8506,44.7563,44.827,26600.0
2005-02-14 15:40:00,57.01,57.04,56.91,57.01,12100.0,44.8192,44.8427,44.7405,44.8192,12100.0
2005-02-14 15:50:00,57.01,57.07,57.0,57.04,15700.0,44.8192,44.8663,44.8113,44.8427,15700.0
2005-02-15 09:30:00,57.05,57.24,57.0,57.24,6500.0,44.8506,45.0,44.8113,45.0,6500.0
2005-02-15 09:40:00,57.28,57.28,57.17,57.25,6000.0,45.0314,45.0314,44.9449,45.0078,6000.0
2005-02-15 09:50:00,57.21,57.21,57.15,57.18,6700.0,44.9764,44.9764,44.9292,44.9528,6700.0
2005-02-15 10:00:00,57.18,57.18,57.1,57.16,7900.0,44.9528,44.9528,44.8899,44.9371,7900.0
2005-02-15 10:10:00,57.16,57.23,57.13,57.23,6800.0,44.9371,44.9921,44.9135,44.9921,6800.0
2005-02-15 10:20:00,57.23,57.29,57.1,57.1,6700.0,44.9921,45.0393,44.8899,44.8899,6700.0
2005-02-15 10:30:00,57.1,57.13,57.06,57.09,6100.0,44.8899,44.9135,44.8585,44.8821,6100.0
2005-02-15 10:40:00,57.05,57.06,57.0,57.01,22400.0,44.8506,44.8585,44.8113,44.8192,22400.0
2005-02-15 10:50:00,57.02,57.03,56.84,56.85,19000.0,44.827,44.8349,44.6855,44.6934,19000.0
2005-02-15 11:00:00,56.96,57.05,56.96,57.01,5500.0,44.7798,44.8506,44.7798,44.8192,5500.0
2005-02-15 11:10:00,57.02,57.02,56.94,56.96,2700.0,44.827,44.827,44.7641,44.7798,2700.0
2005-02-15 11:20:00,56.97,56.97,56.88,56.88,5600.0,44.7877,44.7877,44.717,44.717,5600.0
2005-02-15 11:30:00,56.85,57.02,56.85,57.02,3500.0,44.6934,44.827,44.6934,44.827,3500.0
2005-02-15 11:40:00,57.01,57.21,57.01,57.21,3000.0,44.8192,44.9764,44.8192,44.9764,3000.0
2005-02-15 11:50:00,57.22,57.25,57.21,57.23,3300.0,44.9843,45.0078,44.9764,44.9921,3300.0
2005-02-15 12:00:00,57.23,57.4,57.22,57.4,5000.0,44.9921,45.1258,44.9843,45.1258,5000.0
2005-02-15 12:10:00,57.38,57.39,57.31,57.36,4200.0,45.11,45.1179,45.055,45.0943,4200.0
2005-02-15 12:20:00,57.34,57.35,57.33,57.34,2500.0,45.0786,45.0865,45.0707,45.0786,2500.0
2005-02-15 12:30:00,57.27,57.27,57.25,57.26,2400.0,45.0236,45.0236,45.0078,45.0157,2400.0
2005-02-15 12:40:00,57.24,57.24,57.17,57.19,3800.0,45.0,45.0,44.9449,44.9607,3800.0
2005-02-15 12:50:00,57.18,57.18,57.08,57.08,2800.0,44.9528,44.9528,44.8742,44.8742,2800.0
2005-02-15 13:00:00,57.08,57.08,56.9,56.91,4600.0,44.8742,44.8742,44.7327,44.7405,4600.0
2005-02-15 13:10:00,56.91,56.93,56.9,56.91,4800.0,44.7405,44.7563,44.7327,44.7405,4800.0
2005-02-15 13:20:00,56.91,56.98,56.85,56.85,4000.0,44.7405,44.7956,44.6934,44.6934,4000.0
2005-02-15 13:30:00,56.85,56.85,56.81,56.84,6400.0,44.6934,44.6934,44.6619,44.6855,6400.0
2005-02-15 13:40:00,56.85,56.89,56.85,56.87,2700.0,44.6934,44.7248,44.6934,44.7091,2700.0
2005-02-15 13:50:00,56.88,56.93,56.87,56.93,2000.0,44.717,44.7563,44.7091,44.7563,2000.0
2005-02-15 14:00:00,56.93,56.95,56.93,56.94,2000.0,44.7563,44.772,44.7563,44.7641,2000.0
2005-02-15 14:10:00,56.9,56.91,56.9,56.91,2200.0,44.7327,44.7405,44.7327,44.7405,2200.0
2005-02-15 14:20:00,56.91,56.91,56.84,56.85,3600.0,44.7405,44.7405,44.6855,44.6934,3600.0
2005-02-15 14:30:00,56.86,56.9,56.86,56.9,3800.0,44.7012,44.7327,44.7012,44.7327,3800.0
2005-02-15 14:40:00,56.92,56.95,56.91,56.93,6100.0,44.7484,44.772,44.7405,44.7563,6100.0
2005-02-15 14:50:00,56.92,57.02,56.86,57.02,5400.0,44.7484,44.827,44.7012,44.827,5400.0
2005-02-15 15:00:00,57.02,57.02,56.98,56.98,1600.0,44.827,44.827,44.7956,44.7956,1600.0
2005-02-15 15:10:00,56.95,56.98,56.95,56.96,6900.0,44.772,44.7956,44.772,44.7798,6900.0
2005-02-15 15:20:00,56.96,56.97,56.9,56.9,23100.0,44.7798,44.7877,44.7327,44.7327,23100.0
2005-02-15 15:30:00,56.9,56.92,56.86,56.88,14400.0,44.7327,44.7484,44.7012,44.717,14400.0
2005-02-15 15:40:00,56.89,56.97,56.89,56.96,2500.0,44.7248,44.7877,44.7248,44.7798,2500.0
2005-02-15 15:50:00,56.93,56.98,56.93,56.95,3100.0,44.7563,44.7956,44.7563,44.772,3100.0
2005-02-16 09:30:00,57.0,57.0,56.95,56.99,17900.0,44.8113,44.8113,44.772,44.8034,17900.0
2005-02-16 09:40:00,56.99,57.05,56.97,57.0,8300.0,44.8034,44.8506,44.7877,44.8113,8300.0
2005-02-16 09:50:00,57.03,57.03,57.0,57.02,4200.0,44.8349,44.8349,44.8113,44.827,4200.0
2005-02-16 10:00:00,57.0,57.01,56.8,56.95,14900.0,44.8113,44.8192,44.6541,44.772,14900.0
2005-02-16 10:10:00,56.97,57.03,56.93,57.03,10900.0,44.7877,44.8349,44.7563,44.8349,10900.0
2005-02-16 10:20:00,57.03,57.08,57.02,57.02,5100.0,44.8349,44.8742,44.827,44.827,5100.0
2005-02-16 10:30:00,57.04,57.04,56.95,56.95,1500.0,44.8427,44.8427,44.772,44.772,1500.0
2005-02-16 10:40:00,56.95,56.99,56.94,56.99,2300.0,44.772,44.8034,44.7641,44.8034,2300.0
2005-02-16 10:50:00,57.02,57.04,57.01,57.02,3800.0,44.827,44.8427,44.8192,44.827,3800.0
2005-02-16 11:00:00,57.03,57.09,57.03,57.09,2200.0,44.8349,44.8821,44.8349,44.8821,2200.0
2005-02-16 11:10:00,57.09,57.1,57.05,57.07,1200.0,44.8821,44.8899,44.8506,44.8663,1200.0
2005-02-16 11:20:00,57.07,57.16,57.03,57.05,6600.0,44.8663,44.9371,44.8349,44.8506,6600.0
2005-02-16 11:30:00,57.04,57.04,56.8,56.88,27300.0,44.8427,44.8427,44.6541,44.717,27300.0
2005-02-16 11:40:00,56.9,56.9,56.88,56.9,2500.0,44.7327,44.7327,44.717,44.7327,2500.0
2005-02-16 11:50:00,56.89,56.91,56.84,56.84,1900.0,44.7248,44.7405,44.6855,44.6855,1900.0
2005-02-16 12:00:00,56.84,56.84,56.8,56.82,2300.0,44.6855,44.6855,44.6541,44.6698,2300.0
2005-02-16 12:10:00,56.86,56.9,56.84,56.9,6700.0,44.7012,44.7327,44.6855,44.7327,6700.0
2005-02-16 12:20:00,56.91,56.94,56.89,56.91,1600.0,44.7405,44.7641,44.7248,44.7405,1600.0
2005-02-16 12:30:00,56.94,56.94,56.94,56.94,1000.0,44.7641,44.7641,44.7641,44.7641,1000.0
2005-02-16 12:40:00,56.95,56.97,56.87,56.95,4700.0,44.772,44.7877,44.7091,44.772,4700.0
2005-02-16 12:50:00,56.95,56.95,56.93,56.94,900.0,44.772,44.772,44.7563,44.7641,900.0
2005-02-16 13:00:00,56.95,56.95,56.94,56.94,1300.0,44.772,44.772,44.7641,44.7641,1300.0
2005-02-16 13:10:00,56.97,56.97,56.95,56.97,1100.0,44.7877,44.7877,44.772,44.7877,1100.0
2005-02-16 13:20:00,56.99,56.99,56.9,56.95,2800.0,44.8034,44.8034,44.7327,44.772,2800.0
2005-02-16 13:30:00,56.93,56.99,56.9,56.99,3300.0,44.7563,44.8034,44.7327,44.8034,3300.0
2005-02-16 13:40:00,56.98,57.0,56.98,57.0,4300.0,44.7956,44.8113,44.7956,44.8113,4300.0
2005-02-16 13:50:00,57.0,57.0,56.99,57.0,3500.0,44.8113,44.8113,44.8034,44.8113,3500.0
2005-02-16 14:00:00,57.0,57.0,56.99,57.0,5800.0,44.8113,44.8113,44.8034,44.8113,5800.0
2005-02-16 14:10:00,57.0,57.0,56.98,56.98,5400.0,44.8113,44.8113,44.7956,44.7956,5400.0
2005-02-16 14:20:00,56.99,57.0,56.98,56.99,5700.0,44.8034,44.8113,44.7956,44.8034,5700.0
2005-02-16 14:30:00,56.99,57.01,56.99,57.01,7100.0,44.8034,44.8192,44.8034,44.8192,7100.0
2005-02-16 14:40:00,57.04,57.11,57.03,57.11,3700.0,44.8427,44.8978,44.8349,44.8978,3700.0
2005-02-16 14:50:00,57.1,57.16,57.1,57.13,5500.0,44.8899,44.9371,44.8899,44.9135,5500.0
2005-02-16 15:00:00,57.16,57.2,57.13,57.2,5100.0,44.9371,44.9685,44.9135,44.9685,5100.0
2005-02-16 15:10:00,57.21,57.21,57.16,57.16,2700.0,44.9764,44.9764,44.9371,44.9371,2700.0
2005-02-16 15:20:00,57.15,57.18,57.07,57.07,3600.0,44.9292,44.9528,44.8663,44.8663,3600.0
2005-02-16 15:30:00,57.06,57.17,57.06,57.12,4900.0,44.8585,44.9449,44.8585,44.9056,4900.0
2005-02-16 15:40:00,57.06,57.21,57.06,57.13,3200.0,44.8585,44.9764,44.8585,44.9135,3200.0
2005-02-16 15:50:00,57.15,57.16,57.0,57.09,8800.0,44.9292,44.9371,44.8113,44.8821,8800.0
2005-02-17 09:30:00,57.1,57.65,57.1,57.64,7100.0,44.8899,45.3223,44.8899,45.3144,7100.0
2005-02-17 09:40:00,57.65,57.7,57.58,57.58,5800.0,45.3223,45.3616,45.2673,45.2673,5800.0
2005-02-17 09:50:00,57.6,57.62,57.49,57.62,6300.0,45.283,45.2987,45.1965,45.2987,6300.0
2005-02-17 10:00:00,57.65,57.75,57.55,57.72,6800.0,45.3223,45.4009,45.2437,45.3773,6800.0
2005-02-17 10:10:00,57.7,57.7,57.41,57.41,11200.0,45.3616,45.3616,45.1336,45.1336,11200.0
2005-02-17 10:20:00,57.46,57.52,57.44,57.51,3200.0,45.1729,45.2201,45.1572,45.2122,3200.0
2005-02-17 10:30:00,57.5,57.5,57.4,57.4,19000.0,45.2044,45.2044,45.1258,45.1258,19000.0
2005-02-17 10:40:00,57.41,57.46,57.39,57.39,13200.0,45.1336,45.1729,45.1179,45.1179,13200.0
2005-02-17 10:50:00,57.4,57.41,57.35,57.37,10100.0,45.1258,45.1336,45.0865,45.1022,10100.0
2005-02-17 11:00:00,57.41,57.47,57.41,57.43,5700.0,45.1336,45.1808,45.1336,45.1493,5700.0
2005-02-17 11:10:00,57.43,57.48,57.41,57.41,2900.0,45.1493,45.1887,45.1336,45.1336,2900.0
2005-02-17 11:20:00,57.41,57.49,57.41,57.42,4500.0,45.1336,45.1965,45.1336,45.1415,4500.0
2005-02-17 11:30:00,57.43,57.46,57.39,57.39,11500.0,45.1493,45.1729,45.1179,45.1179,11500.0
2005-02-17 11:40:00,57.39,57.4,57.3,57.33,7400.0,45.1179,45.1258,45.0471,45.0707,7400.0
2005-02-17 11:50:00,57.33,57.33,57.3,57.3,6800.0,45.0707,45.0707,45.0471,45.0471,6800.0
2005-02-17 12:00:00,57.31,57.44,57.31,57.44,1100.0,45.055,45.1572,45.055,45.1572,1100.0
2005-02-17 12:10:00,57.47,57.49,57.46,57.46,2000.0,45.1808,45.1965,45.1729,45.1729,2000.0
2005-02-17 12:20:00,57.46,57.52,57.46,57.51,10800.0,45.1729,45.2201,45.1729,45.2122,10800.0
2005-02-17 12:30:00,57.51,57.54,57.51,57.54,3900.0,45.2122,45.2358,45.2122,45.2358,3900.0
2005-02-17 12:40:00,57.54,57.56,57.54,57.54,1600.0,45.2358,45.2515,45.2358,45.2358,1600.0
2005-02-17 12:50:00,57.55,57.55,57.5,57.5,1300.0,45.2437,45.2437,45.2044,45.2044,1300.0
2005-02-17 13:00:00,57.56,57.59,57.56,57.59,2100.0,45.2515,45.2751,45.2515,45.2751,2100.0
2005-02-17 13:10:00,57.59,57.6,57.59,57.59,3200.0,45.2751,45.283,45.2751,45.2751,3200.0
2005-02-17 13:20:00,57.58,57.58,57.57,57.57,1300.0,45.2673,45.2673,45.2594,45.2594,1300.0
2005-02-17 13:30:00,57.58,57.6,57.55,57.56,2200.0,45.2673,45.283,45.2437,45.2515,2200.0
2005-02-17 13:40:00,57.55,57.57,57.53,57.53,2600.0,45.2437,45.2594,45.228,45.228,2600.0
2005-02-17 13:50:00,57.53,57.55,57.49,57.53,4600.0,45.228,45.2437,45.1965,45.228,4600.0
2005-02-17 14:00:00,57.52,57.53,57.41,57.42,4300.0,45.2201,45.228,45.1336,45.1415,4300.0
2005-02-17 14:10:00,57.43,57.48,57.38,57.41,9500.0,45.1493,45.1887,45.11,45.1336,9500.0
2005-02-17 14:20:00,57.4,57.5,57.4,57.48,12500.0,45.1258,45.2044,45.1258,45.1887,12500.0
2005-02-17 14:30:00,57.47,57.5,57.46,57.5,3600.0,45.1808,45.2044,45.1729,45.2044,3600.0
2005-02-17 14:40:00,57.5,57.51,57.45,57.45,5500.0,45.2044,45.2122,45.1651,45.1651,5500.0
2005-02-17 14:50:00,57.44,57.44,57.31,57.31,7800.0,45.1572,45.1572,45.055,45.055,7800.0
2005-02-17 15:00:00,57.3,57.34,57.25,57.29,8400.0,45.0471,45.0786,45.0078,45.0393,8400.0
2005-02-17 15:10:00,57.29,57.3,57.27,57.27,8900.0,45.0393,45.0471,45.0236,45.0236,8900.0
2005-02-17 15:20:00,57.27,57.35,57.27,57.28,7100.0,45.0236,45.0865,45.0236,45.0314,7100.0
2005-02-17 15:30:00,57.28,57.35,57.27,57.31,8300.0,45.0314,45.0865,45.0236,45.055,8300.0
2005-02-17 15:40:00,57.33,57.36,57.22,57.22,10800.0,45.0707,45.0943,44.9843,44.9843,10800.0
2005-02-17 15:50:00,57.22,57.3,57.21,57.24,17500.0,44.9843,45.0471,44.9764,45.0,17500.0
2005-02-18 09:30:00,57.41,57.46,57.35,57.35,4200.0,45.1336,45.1729,45.0865,45.0865,4200.0
2005-02-18 09:40:00,57.36,57.47,57.22,57.47,4100.0,45.0943,45.1808,44.9843,45.1808,4100.0
2005-02-18 09:50:00,57.47,57.68,57.47,57.54,8600.0,45.1808,45.3459,45.1808,45.2358,8600.0
2005-02-18 10:00:00,57.42,57.46,57.4,57.42,7400.0,45.1415,45.1729,45.1258,45.1415,7400.0
2005-02-18 10:10:00,57.39,57.4,57.35,57.38,8700.0,45.1179,45.1258,45.0865,45.11,8700.0
2005-02-18 10:20:00,57.37,57.44,57.29,57.44,7600.0,45.1022,45.1572,45.0393,45.1572,7600.0
2005-02-18 10:30:00,57.4,57.41,57.35,57.35,3000.0,45.1258,45.1336,45.0865,45.0865,3000.0
2005-02-18 10:40:00,57.35,57.4,57.25,57.25,12300.0,45.0865,45.1258,45.0078,45.0078,12300.0
2005-02-18 10:50:00,57.27,57.3,57.27,57.3,5400.0,45.0236,45.0471,45.0236,45.0471,5400.0
2005-02-18 11:00:00,57.3,57.32,57.28,57.32,13600.0,45.0471,45.0629,45.0314,45.0629,13600.0
2005-02-18 11:10:00,57.35,57.46,57.35,57.44,2400.0,45.0865,45.1729,45.0865,45.1572,2400.0
2005-02-18 11:20:00,57.45,57.45,57.44,57.44,2000.0,45.1651,45.1651,45.1572,45.1572,2000.0
2005-02-18 11:30:00,57.44,57.47,57.37,57.44,3100.0,45.1572,45.1808,45.1022,45.1572,3100.0
2005-02-18 11:40:00,57.45,57.45,57.4,57.43,3500.0,45.1651,45.1651,45.1258,45.1493,3500.0
2005-02-18 11:50:00,57.44,57.44,57.4,57.41,4400.0,45.1572,45.1572,45.1258,45.1336,4400.0
2005-02-18 12:00:00,57.41,57.44,57.41,57.43,8100.0,45.1336,45.1572,45.1336,45.1493,8100.0
2005-02-18 12:10:00,57.42,57.43,57.4,57.4,2400.0,45.1415,45.1493,45.1258,45.1258,2400.0
2005-02-18 12:20:00,57.4,57.42,57.4,57.41,800.0,45.1258,45.1415,45.1258,45.1336,800.0
2005-02-18 12:30:00,57.42,57.44,57.42,57.42,1700.0,45.1415,45.1572,45.1415,45.1415,1700.0
2005-02-18 12:40:00,57.44,57.48,57.44,57.48,2800.0,45.1572,45.1887,45.1572,45.1887,2800.0
2005-02-18 12:50:00,57.48,57.53,57.46,57.53,1500.0,45.1887,45.228,45.1729,45.228,1500.0
2005-02-18 13:00:00,57.53,57.53,57.51,57.51,1300.0,45.228,45.228,45.2122,45.2122,1300.0
2005-02-18 13:10:00,57.48,57.48,57.39,57.39,4400.0,45.1887,45.1887,45.1179,45.1179,4400.0
2005-02-18 13:20:00,57.4,57.47,57.4,57.47,1400.0,45.1258,45.1808,45.1258,45.1808,1400.0
2005-02-18 13:30:00,57.48,57.49,57.47,57.47,900.0,45.1887,45.1965,45.1808,45.1808,900.0
2005-02-18 13:40:00,57.47,57.47,57.44,57.45,1300.0,45.1808,45.1808,45.1572,45.1651,1300.0
2005-02-18 13:50:00,57.44,57.46,57.43,57.44,1900.0,45.1572,45.1729,45.1493,45.1572,1900.0
2005-02-18 14:00:00,57.43,57.45,57.4,57.45,1900.0,45.1493,45.1651,45.1258,45.1651,1900.0
2005-02-18 14:10:00,57.47,57.56,57.47,57.56,5000.0,45.1808,45.2515,45.1808,45.2515,5000.0
2005-02-18 14:20:00,57.56,57.57,57.5,57.51,4500.0,45.2515,45.2594,45.2044,45.2122,4500.0
2005-02-18 14:30:00,57.51,57.51,57.48,57.5,2600.0,45.2122,45.2122,45.1887,45.2044,2600.0
2005-02-18 14:40:00,57.51,57.55,57.5,57.54,3600.0,45.2122,45.2437,45.2044,45.2358,3600.0
2005-02-18 14:50:00,57.55,57.59,57.4,57.49,19300.0,45.2437,45.2751,45.1258,45.1965,19300.0
2005-02-18 15:00:00,57.5,57.53,57.4,57.45,5300.0,45.2044,45.228,45.1258,45.1651,5300.0
2005-02-18 15:10:00,57.46,57.53,57.43,57.44,7700.0,45.1729,45.228,45.1493,45.1572,7700.0
2005-02-18 15:20:00,57.45,57.55,57.45,57.54,3300.0,45.1651,45.2437,45.1651,45.2358,3300.0
2005-02-18 15:30:00,57.54,57.63,57.53,57.63,7100.0,45.2358,45.3066,45.228,45.3066,7100.0
2005-02-18 15:40:00,57.62,57.64,57.44,57.45,14400.0,45.2987,45.3144,45.1572,45.1651,14400.0
2005-02-18 15:50:00,57.45,57.53,57.45,57.53,23000.0,45.1651,45.228,45.1651,45.228,23000.0
2005-02-22 09:30:00,57.48,57.51,57.4,57.4,7500.0,45.1887,45.2122,45.1258,45.1258,7500.0
2005-02-22 09:40:00,57.41,57.42,57.3,57.31,5400.0,45.1336,45.1415,45.0471,45.055,5400.0
2005-02-22 09:50:00,57.34,57.47,57.26,57.43,12200.0,45.0786,45.1808,45.0157,45.1493,12200.0
2005-02-22 10:00:00,57.47,57.47,57.34,57.34,9600.0,45.1808,45.1808,45.0786,45.0786,9600.0
2005-02-22 10:10:00,57.34,57.55,57.34,57.49,21700.0,45.0786,45.2437,45.0786,45.1965,21700.0
2005-02-22 10:20:00,57.51,57.83,57.51,57.83,12300.0,45.2122,45.4638,45.2122,45.4638,12300.0
2005-02-22 10:30:00,57.79,57.92,57.75,57.92,14800.0,45.4324,45.5346,45.4009,45.5346,14800.0
2005-02-22 10:40:00,57.92,57.98,57.73,57.88,16300.0,45.5346,45.5817,45.3852,45.5031,16300.0
2005-02-22 10:50:00,57.88,57.92,57.73,57.73,4200.0,45.5031,45.5346,45.3852,45.3852,4200.0
2005-02-22 11:00:00,57.72,57.77,57.72,57.72,4000.0,45.3773,45.4166,45.3773,45.3773,4000.0
2005-02-22 11:10:00,57.73,57.74,57.67,57.67,2800.0,45.3852,45.3931,45.338,45.338,2800.0
2005-02-22 11:20:00,57.67,57.74,57.63,57.7,5300.0,45.338,45.3931,45.3066,45.3616,5300.0
2005-02-22 11:30:00,57.7,57.76,57.67,57.69,4900.0,45.3616,45.4088,45.338,45.3537,4900.0
2005-02-22 11:40:00,57.71,57.73,57.64,57.64,4400.0,45.3695,45.3852,45.3144,45.3144,4400.0
2005-02-22 11:50:00,57.62,57.62,57.5,57.51,5900.0,45.2987,45.2987,45.2044,45.2122,5900.0
2005-02-22 12:00:00,57.52,57.52,57.49,57.49,7800.0,45.2201,45.2201,45.1965,45.1965,7800.0
2005-02-22 12:10:00,57.47,57.47,57.43,57.43,6400.0,45.1808,45.1808,45.1493,45.1493,6400.0
2005-02-22 12:20:00,57.42,57.47,57.4,57.46,17200.0,45.1415,45.1808,45.1258,45.1729,17200.0
2005-02-22 12:30:00,57.46,57.46,57.4,57.4,4500.0,45.1729,45.1729,45.1258,45.1258,4500.0
2005-02-22 12:40:00,57.4,57.45,57.33,57.33,11800.0,45.1258,45.1651,45.0707,45.0707,11800.0
2005-02-22 12:50:00,57.33,57.4,57.3,57.4,6400.0,45.0707,45.1258,45.0471,45.1258,6400.0
2005-02-22 13:00:00,57.36,57.39,57.34,57.39,2900.0,45.0943,45.1179,45.0786,45.1179,2900.0
2005-02-22 13:10:00,57.37,57.38,57.34,57.36,6500.0,45.1022,45.11,45.0786,45.0943,6500.0
2005-02-22 13:20:00,57.4,57.46,57.38,57.42,5700.0,45.1258,45.1729,45.11,45.1415,5700.0
2005-02-22 13:30:00,57.42,57.43,57.32,57.32,4500.0,45.1415,45.1493,45.0629,45.0629,4500.0
2005-02-22 13:40:00,57.32,57.32,57.3,57.32,3500.0,45.0629,45.0629,45.0471,45.0629,3500.0
2005-02-22 13:50:00,57.31,57.31,57.27,57.27,1600.0,45.055,45.055,45.0236,45.0236,1600.0
2005-02-22 14:00:00,57.27,57.27,57.19,57.19,2300.0,45.0236,45.0236,44.9607,44.9607,2300.0
2005-02-22 14:10:00,57.2,57.2,57.17,57.17,2400.0,44.9685,44.9685,44.9449,44.9449,2400.0
2005-02-22 14:20:00,57.18,57.18,57.07,57.08,3900.0,44.9528,44.9528,44.8663,44.8742,3900.0
2005-02-22 14:30:00,57.08,57.08,57.04,57.07,2700.0,44.8742,44.8742,44.8427,44.8663,2700.0
2005-02-22 14:40:00,57.07,57.13,57.05,57.06,2000.0,44.8663,44.9135,44.8506,44.8585,2000.0
2005-02-22 14:50:00,57.09,57.09,57.0,57.0,3200.0,44.8821,44.8821,44.8113,44.8113,3200.0
2005-02-22 15:00:00,56.99,56.99,56.89,56.89,2500.0,44.8034,44.8034,44.7248,44.7248,2500.0
2005-02-22 15:10:00,56.87,56.87,56.71,56.79,12100.0,44.7091,44.7091,44.5833,44.6462,12100.0
2005-02-22 15:20:00,56.73,56.73,56.64,56.64,5900.0,44.599,44.599,44.5283,44.5283,5900.0
2005-02-22 15:30:00,56.61,56.61,56.46,56.55,9300.0,44.5047,44.5047,44.3868,44.4575,9300.0
2005-02-22 15:40:00,56.55,56.55,56.47,56.49,5900.0,44.4575,44.4575,44.3946,44.4104,5900.0
2005-02-22 15:50:00,56.48,56.48,56.32,56.41,10400.0,44.4025,44.4025,44.2767,44.3475,10400.0
2005-02-23 09:30:00,56.45,56.6,56.3,56.55,9900.0,44.3789,44.4968,44.261,44.4575,9900.0
2005-02-23 09:40:00,56.52,56.61,56.52,56.6,5500.0,44.4339,44.5047,44.4339,44.4968,5500.0
2005-02-23 09:50:00,56.55,56.56,56.45,56.45,17000.0,44.4575,44.4654,44.3789,44.3789,17000.0
2005-02-23 10:00:00,56.45,56.46,56.0,56.08,32200.0,44.3789,44.3868,44.0251,44.088,32200.0
2005-02-23 10:10:00,56.07,56.11,56.06,56.08,3700.0,44.0802,44.1116,44.0723,44.088,3700.0
2005-02-23 10:20:00,56.08,56.18,55.98,56.04,6600.0,44.088,44.1666,44.0094,44.0566,6600.0
2005-02-23 10:30:00,56.05,56.22,56.05,56.19,8400.0,44.0644,44.1981,44.0644,44.1745,8400.0
2005-02-23 10:40:00,56.19,56.49,56.18,56.44,13100.0,44.1745,44.4104,44.1666,44.371,13100.0
2005-02-23 10:50:00,56.46,56.57,56.44,56.57,5900.0,44.3868,44.4732,44.371,44.4732,5900.0
2005-02-23 11:00:00,56.6,56.85,56.55,56.7,6000.0,44.4968,44.6934,44.4575,44.5754,6000.0
2005-02-23 11:10:00,56.67,56.85,56.54,56.85,6800.0,44.5519,44.6934,44.4497,44.6934,6800.0
2005-02-23 11:20:00,56.85,56.93,56.79,56.79,10300.0,44.6934,44.7563,44.6462,44.6462,10300.0
2005-02-23 11:30:00,56.77,56.95,56.77,56.85,12400.0,44.6305,44.772,44.6305,44.6934,12400.0
2005-02-23 11:40:00,56.87,56.9,56.8,56.8,4200.0,44.7091,44.7327,44.6541,44.6541,4200.0
2005-02-23 11:50:00,56.77,56.77,56.71,56.71,3100.0,44.6305,44.6305,44.5833,44.5833,3100.0
2005-02-23 12:00:00,56.56,56.63,56.46,56.47,18500.0,44.4654,44.5204,44.3868,44.3946,18500.0
2005-02-23 12:10:00,56.49,56.58,56.48,56.58,3300.0,44.4104,44.4811,44.4025,44.4811,3300.0
2005-02-23 12:20:00,56.61,56.63,56.6,56.62,2900.0,44.5047,44.5204,44.4968,44.5126,2900.0
2005-02-23 12:30:00,56.63,56.65,56.62,56.64,2300.0,44.5204,44.5361,44.5126,44.5283,2300.0
2005-02-23 12:40:00,56.64,56.64,56.59,56.59,800.0,44.5283,44.5283,44.489,44.489,800.0
2005-02-23 12:50:00,56.6,56.61,56.59,56.61,1600.0,44.4968,44.5047,44.489,44.5047,1600.0
2005-02-23 13:00:00,56.62,56.7,56.61,56.66,4800.0,44.5126,44.5754,44.5047,44.544,4800.0
2005-02-23 13:10:00,56.69,56.69,56.65,56.66,3400.0,44.5676,44.5676,44.5361,44.544,3400.0
2005-02-23 13:20:00,56.67,56.68,56.48,56.48,4700.0,44.5519,44.5597,44.4025,44.4025,4700.0
2005-02-23 13:30:00,56.49,56.53,56.42,56.5,11900.0,44.4104,44.4418,44.3553,44.4182,11900.0
2005-02-23 13:40:00,56.5,56.5,56.38,56.45,9600.0,44.4182,44.4182,44.3239,44.3789,9600.0
2005-02-23 13:50:00,56.45,56.5,56.35,56.36,4400.0,44.3789,44.4182,44.3003,44.3082,4400.0
2005-02-23 14:00:00,56.36,56.47,56.35,56.43,3800.0,44.3082,44.3946,44.3003,44.3632,3800.0
2005-02-23 14:10:00,56.43,56.43,56.29,56.35,2000.0,44.3632,44.3632,44.2531,44.3003,2000.0
2005-02-23 14:20:00,56.4,56.5,56.4,56.48,1200.0,44.3396,44.4182,44.3396,44.4025,1200.0
2005-02-23 14:30:00,56.48,56.6,56.46,56.46,2600.0,44.4025,44.4968,44.3868,44.3868,2600.0
2005-02-23 14:40:00,56.43,56.49,56.43,56.47,2600.0,44.3632,44.4104,44.3632,44.3946,2600.0
2005-02-23 14:50:00,56.47,56.62,56.39,56.41,6600.0,44.3946,44.5126,44.3317,44.3475,6600.0
2005-02-23 15:00:00,56.43,56.44,56.21,56.25,7100.0,44.3632,44.371,44.1902,44.2217,7100.0
2005-02-23 15:10:00,56.24,56.3,56.24,56.27,5600.0,44.2138,44.261,44.2138,44.2374,5600.0
2005-02-23 15:20:00,56.27,56.28,56.13,56.21,6400.0,44.2374,44.2453,44.1273,44.1902,6400.0
2005-02-23 15:30:00,56.21,56.27,56.12,56.18,8800.0,44.1902,44.2374,44.1195,44.1666,8800.0
2005-02-23 15:40:00,56.2,56.27,56.19,56.22,3900.0,44.1824,44.2374,44.1745,44.1981,3900.0
2005-02-23 15:50:00,56.22,56.33,56.2,56.23,8700.0,44.1981,44.2846,44.1824,44.206,8700.0
2005-02-24 09:30:00,56.45,56.45,56.34,56.36,3600.0,44.3789,44.3789,44.2924,44.3082,3600.0
2005-02-24 09:40:00,56.53,56.57,56.35,56.35,5600.0,44.4418,44.4732,44.3003,44.3003,5600.0
2005-02-24 09:50:00,56.32,56.43,56.19,56.3,11200.0,44.2767,44.3632,44.1745,44.261,11200.0
2005-02-24 10:00:00,56.34,56.38,56.22,56.37,4100.0,44.2924,44.3239,44.1981,44.316,4100.0
2005-02-24 10:10:00,56.4,56.47,56.39,56.41,4700.0,44.3396,44.3946,44.3317,44.3475,4700.0
2005-02-24 10:20:00,56.42,56.42,56.31,56.35,3800.0,44.3553,44.3553,44.2688,44.3003,3800.0
2005-02-24 10:30:00,56.28,56.51,56.28,56.41,12800.0,44.2453,44.4261,44.2453,44.3475,12800.0
2005-02-24 10:40:00,56.42,56.42,56.27,56.27,3300.0,44.3553,44.3553,44.2374,44.2374,3300.0
2005-02-24 10:50:00,56.35,56.4,56.28,56.3,8300.0,44.3003,44.3396,44.2453,44.261,8300.0
2005-02-24 11:00:00,56.32,56.49,56.32,56.48,6700.0,44.2767,44.4104,44.2767,44.4025,6700.0
2005-02-24 11:10:00,56.46,56.68,56.46,56.67,5300.0,44.3868,44.5597,44.3868,44.5519,5300.0
2005-02-24 11:20:00,56.68,56.7,56.65,56.66,1300.0,44.5597,44.5754,44.5361,44.544,1300.0
2005-02-24 11:30:00,56.67,56.67,56.53,56.54,2500.0,44.5519,44.5519,44.4418,44.4497,2500.0
2005-02-24 11:40:00,56.54,56.57,56.53,56.55,1700.0,44.4497,44.4732,44.4418,44.4575,1700.0
2005-02-24 11:50:00,56.55,56.55,56.51,56.51,3600.0,44.4575,44.4575,44.4261,44.4261,3600.0
2005-02-24 12:00:00,56.52,56.53,56.5,56.52,1500.0,44.4339,44.4418,44.4182,44.4339,1500.0
2005-02-24 12:10:00,56.53,56.54,56.5,56.5,2400.0,44.4418,44.4497,44.4182,44.4182,2400.0
2005-02-24 12:20:00,56.5,56.53,56.5,56.51,700.0,44.4182,44.4418,44.4182,44.4261,700.0
2005-02-24 12:30:00,56.53,56.53,56.52,56.53,1400.0,44.4418,44.4418,44.4339,44.4418,1400.0
2005-02-24 12:40:00,56.53,56.59,56.51,56.58,3200.0,44.4418,44.489,44.4261,44.4811,3200.0
2005-02-24 12:50:00,56.55,56.55,56.53,56.53,2600.0,44.4575,44.4575,44.4418,44.4418,2600.0
2005-02-24 13:00:00,56.53,56.53,56.49,56.5,4300.0,44.4418,44.4418,44.4104,44.4182,4300.0
2005-02-24 13:10:00,56.52,56.53,56.5,56.53,900.0,44.4339,44.4418,44.4182,44.4418,900.0
2005-02-24 13:20:00,56.52,56.54,56.52,56.53,2800.0,44.4339,44.4497,44.4339,44.4418,2800.0
2005-02-24 13:30:00,56.53,56.77,56.53,56.74,4400.0,44.4418,44.6305,44.4418,44.6069,4400.0
2005-02-24 13:40:00,56.72,56.79,56.7,56.79,3000.0,44.5912,44.6462,44.5754,44.6462,3000.0
2005-02-24 13:50:00,56.79,56.85,56.76,56.77,1700.0,44.6462,44.6934,44.6226,44.6305,1700.0
2005-02-24 14:00:00,56.76,56.76,56.71,56.74,5400.0,44.6226,44.6226,44.5833,44.6069,5400.0
2005-02-24 14:10:00,56.8,56.87,56.8,56.84,7200.0,44.6541,44.7091,44.6541,44.6855,7200.0
2005-02-24 14:20:00,56.82,56.89,56.82,56.86,2900.0,44.6698,44.7248,44.6698,44.7012,2900.0
2005-02-24 14:30:00,56.88,56.88,56.84,56.84,3500.0,44.717,44.717,44.6855,44.6855,3500.0
2005-02-24 14:40:00,56.84,56.94,56.84,56.94,1900.0,44.6855,44.7641,44.6855,44.7641,1900.0
2005-02-24 14:50:00,56.93,57.01,56.8,57.01,18700.0,44.7563,44.8192,44.6541,44.8192,18700.0
2005-02-24 15:00:00,57.01,57.07,56.99,57.07,18800.0,44.8192,44.8663,44.8034,44.8663,18800.0
2005-02-24 15:10:00,57.05,57.05,57.02,57.03,1700.0,44.8506,44.8506,44.827,44.8349,1700.0
2005-02-24 15:20:00,57.03,57.03,57.02,57.03,9100.0,44.8349,44.8349,44.827,44.8349,9100.0
2005-02-24 15:30:00,57.03,57.1,57.0,57.01,18500.0,44.8349,44.8899,44.8113,44.8192,18500.0
2005-02-24 15:40:00,57.01,57.03,56.93,57.0,8500.0,44.8192,44.8349,44.7563,44.8113,8500.0
2005-02-24 15:50:00,57.01,57.11,57.01,57.11,19400.0,44.8192,44.8978,44.8192,44.8978,19400.0
2005-02-25 09:30:00,57.01,57.18,57.0,57.1,4400.0,44.9754,45.1095,44.9675,45.0464,4400.0
2005-02-25 09:40:00,57.12,57.39,57.12,57.25,7700.0,45.0622,45.2752,45.0622,45.1647,7700.0
2005-02-25 09:50:00,57.25,57.25,57.1,57.21,5700.0,45.1647,45.1647,45.0464,45.1332,5700.0
2005-02-25 10:00:00,57.21,57.3,57.02,57.3,12400.0,45.1332,45.2042,44.9833,45.2042,12400.0
2005-02-25 10:10:00,57.28,57.4,57.17,57.4,5400.0,45.1884,45.2831,45.1016,45.2831,5400.0
2005-02-25 10:20:00,57.46,57.51,57.43,57.43,4000.0,45.3304,45.3699,45.3067,45.3067,4000.0
2005-02-25 10:30:00,57.43,57.43,57.32,57.37,1900.0,45.3067,45.3067,45.22,45.2594,1900.0
2005-02-25 10:40:00,57.37,57.54,57.37,57.5,3300.0,45.2594,45.3935,45.2594,45.362,3300.0
2005-02-25 10:50:00,57.5,57.62,57.45,57.62,5300.0,45.362,45.4566,45.3225,45.4566,5300.0
2005-02-25 11:00:00,57.65,57.72,57.61,57.67,6100.0,45.4803,45.5355,45.4487,45.4961,6100.0
2005-02-25 11:10:00,57.67,57.68,57.55,57.56,10900.0,45.4961,45.504,45.4014,45.4093,10900.0
2005-02-25 11:20:00,57.58,57.61,57.52,57.61,3300.0,45.4251,45.4487,45.3777,45.4487,3300.0
2005-02-25 11:30:00,57.61,57.66,57.61,57.61,2800.0,45.4487,45.4882,45.4487,45.4487,2800.0
2005-02-25 11:40:00,57.61,57.61,57.57,57.57,4400.0,45.4487,45.4487,45.4172,45.4172,4400.0
2005-02-25 11:50:00,57.58,57.6,57.52,57.53,11100.0,45.4251,45.4409,45.3777,45.3856,11100.0
2005-02-25 12:00:00,57.52,57.53,57.48,57.51,3800.0,45.3777,45.3856,45.3462,45.3699,3800.0
2005-02-25 12:10:00,57.51,57.54,57.49,57.49,5700.0,45.3699,45.3935,45.3541,45.3541,5700.0
2005-02-25 12:20:00,57.49,57.52,57.49,57.51,6600.0,45.3541,45.3777,45.3541,45.3699,6600.0
2005-02-25 12:30:00,57.51,57.53,57.49,57.49,1600.0,45.3699,45.3856,45.3541,45.3541,1600.0
2005-02-25 12:40:00,57.49,57.5,57.47,57.5,2300.0,45.3541,45.362,45.3383,45.362,2300.0
2005-02-25 12:50:00,57.52,57.53,57.4,57.5,8300.0,45.3777,45.3856,45.2831,45.362,8300.0
2005-02-25 13:00:00,57.49,57.5,57.47,57.48,2600.0,45.3541,45.362,45.3383,45.3462,2600.0
2005-02-25 13:10:00,57.49,57.5,57.48,57.48,4400.0,45.3541,45.362,45.3462,45.3462,4400.0
2005-02-25 13:20:00,57.49,57.49,57.43,57.43,2800.0,45.3541,45.3541,45.3067,45.3067,2800.0
2005-02-25 13:30:00,57.42,57.49,57.42,57.49,3300.0,45.2989,45.3541,45.2989,45.3541,3300.0
2005-02-25 13:40:00,57.49,57.5,57.49,57.49,7400.0,45.3541,45.362,45.3541,45.3541,7400.0
2005-02-25 13:50:00,57.5,57.5,57.49,57.49,5900.0,45.362,45.362,45.3541,45.3541,5900.0
2005-02-25 14:00:00,57.43,57.49,57.41,57.42,6100.0,45.3067,45.3541,45.291,45.2989,6100.0
2005-02-25 14:10:00,57.42,57.42,57.39,57.39,10900.0,45.2989,45.2989,45.2752,45.2752,10900.0
2005-02-25 14:20:00,57.4,57.4,57.37,57.37,5800.0,45.2831,45.2831,45.2594,45.2594,5800.0
2005-02-25 14:30:00,57.38,57.4,57.38,57.39,8400.0,45.2673,45.2831,45.2673,45.2752,8400.0
2005-02-25 14:40:00,57.37,57.39,57.3,57.38,8400.0,45.2594,45.2752,45.2042,45.2673,8400.0
2005-02-25 14:50:00,57.37,57.4,57.25,57.28,19700.0,45.2594,45.2831,45.1647,45.1884,19700.0
2005-02-25 15:00:00,57.28,57.3,57.2,57.26,13300.0,45.1884,45.2042,45.1253,45.1726,13300.0
2005-02-25 15:10:00,57.27,57.36,57.25,57.26,13500.0,45.1805,45.2515,45.1647,45.1726,13500.0
2005-02-25 15:20:00,57.26,57.27,57.16,57.19,24800.0,45.1726,45.1805,45.0937,45.1174,24800.0
2005-02-25 15:30:00,57.2,57.2,57.17,57.2,38200.0,45.1253,45.1253,45.1016,45.1253,38200.0
2005-02-25 15:40:00,57.2,57.31,57.19,57.31,23500.0,45.1253,45.2121,45.1174,45.2121,23500.0
2005-02-25 15:50:00,57.32,57.32,57.17,57.32,27000.0,45.22,45.22,45.1016,45.22,27000.0
2005-02-28 09:30:00,57.4,57.41,57.36,57.37,7400.0,45.2831,45.291,45.2515,45.2594,7400.0
2005-02-28 09:40:00,57.36,57.4,57.31,57.35,8700.0,45.2515,45.2831,45.2121,45.2436,8700.0
2005-02-28 09:50:00,57.33,57.39,57.25,57.26,9700.0,45.2279,45.2752,45.1647,45.1726,9700.0
2005-02-28 10:00:00,57.26,57.35,57.06,57.06,8300.0,45.1726,45.2436,45.0148,45.0148,8300.0
2005-02-28 10:10:00,57.06,57.37,57.06,57.36,4900.0,45.0148,45.2594,45.0148,45.2515,4900.0
2005-02-28 10:20:00,57.36,57.45,57.35,57.45,4200.0,45.2515,45.3225,45.2436,45.3225,4200.0
2005-02-28 10:30:00,57.42,57.49,57.37,57.4,6200.0,45.2989,45.3541,45.2594,45.2831,6200.0
2005-02-28 10:40:00,57.42,57.42,57.36,57.38,6100.0,45.2989,45.2989,45.2515,45.2673,6100.0
2005-02-28 10:50:00,57.36,57.38,57.34,57.35,2900.0,45.2515,45.2673,45.2357,45.2436,2900.0
2005-02-28 11:00:00,57.37,57.46,57.37,57.37,6000.0,45.2594,45.3304,45.2594,45.2594,6000.0
2005-02-28 11:10:00,57.37,57.42,57.36,57.42,1900.0,45.2594,45.2989,45.2515,45.2989,1900.0
2005-02-28 11:20:00,57.39,57.44,57.39,57.42,3200.0,45.2752,45.3146,45.2752,45.2989,3200.0
2005-02-28 11:30:00,57.42,57.42,57.36,57.36,1900.0,45.2989,45.2989,45.2515,45.2515,1900.0
2005-02-28 11:40:00,57.39,57.4,57.37,57.37,2000.0,45.2752,45.2831,45.2594,45.2594,2000.0
2005-02-28 11:50:00,57.36,57.36,57.33,57.34,12300.0,45.2515,45.2515,45.2279,45.2357,12300.0
2005-02-28 12:00:00,57.33,57.33,57.2,57.2,9100.0,45.2279,45.2279,45.1253,45.1253,9100.0
2005-02-28 12:10:00,57.22,57.22,57.07,57.08,6500.0,45.1411,45.1411,45.0227,45.0306,6500.0
2005-02-28 12:20:00,57.08,57.09,57.02,57.07,7300.0,45.0306,45.0385,44.9833,45.0227,7300.0
2005-02-28 12:30:00,57.07,57.15,57.07,57.14,7300.0,45.0227,45.0858,45.0227,45.078,7300.0
2005-02-28 12:40:00,57.14,57.15,57.05,57.07,2500.0,45.078,45.0858,45.007,45.0227,2500.0
2005-02-28 12:50:00,57.1,57.18,57.1,57.14,6100.0,45.0464,45.1095,45.0464,45.078,6100.0
2005-02-28 13:00:00,57.15,57.18,57.14,57.17,2900.0,45.0858,45.1095,45.078,45.1016,2900.0
2005-02-28 13:10:00,57.18,57.18,57.15,57.16,5100.0,45.1095,45.1095,45.0858,45.0937,5100.0
2005-02-28 13:20:00,57.18,57.18,57.1,57.18,2100.0,45.1095,45.1095,45.0464,45.1095,2100.0
2005-02-28 13:30:00,57.18,57.24,57.18,57.22,6300.0,45.1095,45.1569,45.1095,45.1411,6300.0
2005-02-28 13:40:00,57.18,57.19,57.15,57.16,2700.0,45.1095,45.1174,45.0858,45.0937,2700.0
2005-02-28 13:50:00,57.16,57.16,57.14,57.14,1900.0,45.0937,45.0937,45.078,45.078,1900.0
2005-02-28 14:00:00,57.14,57.14,57.09,57.1,3900.0,45.078,45.078,45.0385,45.0464,3900.0
2005-02-28 14:10:00,57.1,57.16,57.1,57.16,4800.0,45.0464,45.0937,45.0464,45.0937,4800.0
2005-02-28 14:20:00,57.15,57.19,57.15,57.19,3000.0,45.0858,45.1174,45.0858,45.1174,3000.0
2005-02-28 14:30:00,57.18,57.2,57.15,57.18,5500.0,45.1095,45.1253,45.0858,45.1095,5500.0
2005-02-28 14:40:00,57.18,57.27,57.18,57.27,4300.0,45.1095,45.1805,45.1095,45.1805,4300.0
2005-02-28 14:50:00,57.27,57.39,57.26,57.33,5000.0,45.1805,45.2752,45.1726,45.2279,5000.0
2005-02-28 15:00:00,57.31,57.53,57.31,57.53,3900.0,45.2121,45.3856,45.2121,45.3856,3900.0
2005-02-28 15:10:00,57.49,57.66,57.49,57.66,9000.0,45.3541,45.4882,45.3541,45.4882,9000.0
2005-02-28 15:20:00,57.64,57.65,57.54,57.62,6500.0,45.4724,45.4803,45.3935,45.4566,6500.0
2005-02-28 15:30:00,57.66,57.74,57.66,57.69,8300.0,45.4882,45.5513,45.4882,45.5119,8300.0
2005-02-28 15:40:00,57.69,57.71,57.62,57.62,7200.0,45.5119,45.5276,45.4566,45.4566,7200.0
2005-02-28 15:50:00,57.61,57.63,57.6,57.61,7400.0,45.4487,45.4645,45.4409,45.4487,7400.0
2005-03-01 09:30:00,57.68,58.3,57.68,58.3,5500.0,45.504,45.9931,45.504,45.9931,5500.0
2005-03-01 09:40:00,58.3,58.37,58.05,58.22,10400.0,45.9931,46.0483,45.7959,45.93,10400.0
2005-03-01 09:50:00,58.22,58.31,58.09,58.14,9800.0,45.93,46.001,45.8274,45.8669,9800.0
2005-03-01 10:00:00,58.13,58.15,57.95,58.02,4700.0,45.859,45.8748,45.717,45.7722,4700.0
2005-03-01 10:10:00,58.02,58.08,57.94,57.95,5000.0,45.7722,45.8195,45.7091,45.717,5000.0
2005-03-01 10:20:00,57.82,58.01,57.78,57.99,5200.0,45.6144,45.7643,45.5829,45.7485,5200.0
2005-03-01 10:30:00,58.01,58.17,58.0,58.14,5500.0,45.7643,45.8905,45.7564,45.8669,5500.0
2005-03-01 10:40:00,58.14,58.21,58.07,58.07,4300.0,45.8669,45.9221,45.8116,45.8116,4300.0
2005-03-01 10:50:00,58.06,58.07,58.0,58.01,4300.0,45.8038,45.8116,45.7564,45.7643,4300.0
2005-03-01 11:00:00,58.0,58.0,57.94,57.97,5100.0,45.7564,45.7564,45.7091,45.7328,5100.0
2005-03-01 11:10:00,58.0,58.0,57.82,57.98,5200.0,45.7564,45.7564,45.6144,45.7406,5200.0
2005-03-01 11:20:00,57.99,58.01,57.95,57.98,2700.0,45.7485,45.7643,45.717,45.7406,2700.0
2005-03-01 11:30:00,57.95,58.0,57.95,57.95,3000.0,45.717,45.7564,45.717,45.717,3000.0
2005-03-01 11:40:00,57.93,58.0,57.93,57.99,4700.0,45.7012,45.7564,45.7012,45.7485,4700.0
2005-03-01 11:50:00,58.0,58.01,57.95,57.99,28200.0,45.7564,45.7643,45.717,45.7485,28200.0
2005-03-01 12:00:00,57.99,58.0,57.97,57.97,3000.0,45.7485,45.7564,45.7328,45.7328,3000.0
2005-03-01 12:10:00,57.97,58.0,57.97,57.99,1900.0,45.7328,45.7564,45.7328,45.7485,1900.0
2005-03-01 12:20:00,57.99,57.99,57.95,57.96,4300.0,45.7485,45.7485,45.717,45.7249,4300.0
2005-03-01 12:30:00,57.95,57.99,57.92,57.95,3400.0,45.717,45.7485,45.6933,45.717,3400.0
2005-03-01 12:40:00,57.96,57.96,57.9,57.91,2900.0,45.7249,45.7249,45.6775,45.6854,2900.0
2005-03-01 12:50:00,57.91,57.92,57.9,57.92,5100.0,45.6854,45.6933,45.6775,45.6933,5100.0
2005-03-01 13:00:00,57.9,57.9,57.89,57.89,19000.0,45.6775,45.6775,45.6696,45.6696,19000.0
2005-03-01 13:10:00,57.88,57.88,57.83,57.83,1900.0,45.6617,45.6617,45.6223,45.6223,1900.0
2005-03-01 13:20:00,57.79,57.8,57.76,57.78,2400.0,45.5907,45.5986,45.5671,45.5829,2400.0
2005-03-01 13:30:00,57.79,57.85,57.78,57.82,1600.0,45.5907,45.6381,45.5829,45.6144,1600.0
2005-03-01 13:40:00,57.81,57.84,57.79,57.79,900.0,45.6065,45.6302,45.5907,45.5907,900.0
2005-03-01 13:50:00,57.79,57.81,57.79,57.81,1600.0,45.5907,45.6065,45.5907,45.6065,1600.0
2005-03-01 14:00:00,57.81,57.9,57.81,57.89,4700.0,45.6065,45.6775,45.6065,45.6696,4700.0
2005-03-01 14:10:00,57.89,57.91,57.88,57.91,2200.0,45.6696,45.6854,45.6617,45.6854,2200.0
2005-03-01 14:20:00,57.91,57.94,57.88,57.89,2800.0,45.6854,45.7091,45.6617,45.6696,2800.0
2005-03-01 14:30:00,57.88,57.89,57.86,57.89,1700.0,45.6617,45.6696,45.646,45.6696,1700.0
2005-03-01 14:40:00,57.87,57.88,57.86,57.86,1300.0,45.6539,45.6617,45.646,45.646,1300.0
2005-03-01 14:50:00,57.86,57.86,57.78,57.79,3400.0,45.646,45.646,45.5829,45.5907,3400.0
2005-03-01 15:00:00,57.79,57.82,57.78,57.79,3400.0,45.5907,45.6144,45.5829,45.5907,3400.0
2005-03-01 15:10:00,57.81,57.84,57.81,57.82,1800.0,45.6065,45.6302,45.6065,45.6144,1800.0
2005-03-01 15:20:00,57.82,57.84,57.79,57.84,4400.0,45.6144,45.6302,45.5907,45.6302,4400.0
2005-03-01 15:30:00,57.87,57.92,57.83,57.87,15700.0,45.6539,45.6933,45.6223,45.6539,15700.0
2005-03-01 15:40:00,57.87,57.87,57.78,57.78,19000.0,45.6539,45.6539,45.5829,45.5829,19000.0
2005-03-01 15:50:00,57.79,57.82,57.69,57.75,21600.0,45.5907,45.6144,45.5119,45.5592,21600.0
2005-03-02 09:30:00,57.75,57.78,57.32,57.32,5000.0,45.5592,45.5829,45.22,45.22,5000.0
2005-03-02 09:40:00,57.31,57.47,57.25,57.44,5000.0,45.2121,45.3383,45.1647,45.3146,5000.0
2005-03-02 09:50:00,57.5,57.56,57.42,57.54,3300.0,45.362,45.4093,45.2989,45.3935,3300.0
2005-03-02 10:00:00,57.55,57.59,57.55,57.57,2000.0,45.4014,45.433,45.4014,45.4172,2000.0
2005-03-02 10:10:00,57.58,57.58,57.54,57.54,5600.0,45.4251,45.4251,45.3935,45.3935,5600.0
2005-03-02 10:20:00,57.5,57.53,57.48,57.49,5100.0,45.362,45.3856,45.3462,45.3541,5100.0
2005-03-02 10:30:00,57.5,57.51,57.35,57.39,5500.0,45.362,45.3699,45.2436,45.2752,5500.0
2005-03-02 10:40:00,57.41,57.47,57.35,57.35,3900.0,45.291,45.3383,45.2436,45.2436,3900.0
2005-03-02 10:50:00,57.35,57.5,57.33,57.49,6600.0,45.2436,45.362,45.2279,45.3541,6600.0
2005-03-02 11:00:00,57.47,57.65,57.45,57.57,11400.0,45.3383,45.4803,45.3225,45.4172,11400.0
2005-03-02 11:10:00,57.57,57.78,57.57,57.76,6800.0,45.4172,45.5829,45.4172,45.5671,6800.0
2005-03-02 11:20:00,57.75,57.75,57.72,57.74,800.0,45.5592,45.5592,45.5355,45.5513,800.0
2005-03-02 11:30:00,57.75,57.75,57.55,57.61,2800.0,45.5592,45.5592,45.4014,45.4487,2800.0
2005-03-02 11:40:00,57.66,57.66,57.64,57.64,1700.0,45.4882,45.4882,45.4724,45.4724,1700.0
2005-03-02 11:50:00,57.64,57.64,57.47,57.47,2500.0,45.4724,45.4724,45.3383,45.3383,2500.0
2005-03-02 12:00:00,57.53,57.53,57.5,57.52,2600.0,45.3856,45.3856,45.362,45.3777,2600.0
2005-03-02 12:10:00,57.52,57.55,57.51,57.55,3100.0,45.3777,45.4014,45.3699,45.4014,3100.0
2005-03-02 12:20:00,57.53,57.54,57.53,57.54,600.0,45.3856,45.3935,45.3856,45.3935,600.0
2005-03-02 12:30:00,57.56,57.56,57.54,57.55,800.0,45.4093,45.4093,45.3935,45.4014,800.0
2005-03-02 12:40:00,57.54,57.54,57.49,57.52,1500.0,45.3935,45.3935,45.3541,45.3777,1500.0
2005-03-02 12:50:00,57.56,57.59,57.54,57.54,900.0,45.4093,45.433,45.3935,45.3935,900.0
2005-03-02 13:00:00,57.56,57.6,57.56,57.59,2500.0,45.4093,45.4409,45.4093,45.433,2500.0
2005-03-02 13:10:00,57.59,57.6,57.59,57.6,200.0,45.433,45.4409,45.433,45.4409,200.0
2005-03-02 13:20:00,57.6,57.6,57.58,57.59,2400.0,45.4409,45.4409,45.4251,45.433,2400.0
2005-03-02 13:30:00,57.59,57.6,57.58,57.6,3100.0,45.433,45.4409,45.4251,45.4409,3100.0
2005-03-02 13:40:00,57.6,57.6,57.56,57.56,2500.0,45.4409,45.4409,45.4093,45.4093,2500.0
2005-03-02 13:50:00,57.56,57.57,57.39,57.41,4700.0,45.4093,45.4172,45.2752,45.291,4700.0
2005-03-02 14:00:00,57.41,57.48,57.4,57.48,4100.0,45.291,45.3462,45.2831,45.3462,4100.0
2005-03-02 14:10:00,57.48,57.5,57.4,57.46,2800.0,45.3462,45.362,45.2831,45.3304,2800.0
2005-03-02 14:20:00,57.47,57.47,57.46,57.47,1000.0,45.3383,45.3383,45.3304,45.3383,1000.0
2005-03-02 14:30:00,57.46,57.48,57.37,57.41,4900.0,45.3304,45.3462,45.2594,45.291,4900.0
2005-03-02 14:40:00,57.37,57.37,57.29,57.3,1200.0,45.2594,45.2594,45.1963,45.2042,1200.0
2005-03-02 14:50:00,57.3,57.4,57.3,57.31,7000.0,45.2042,45.2831,45.2042,45.2121,7000.0
2005-03-02 15:00:00,57.35,57.44,57.35,57.44,3400.0,45.2436,45.3146,45.2436,45.3146,3400.0
2005-03-02 15:10:00,57.44,57.44,57.34,57.43,4800.0,45.3146,45.3146,45.2357,45.3067,4800.0
2005-03-02 15:20:00,57.43,57.46,57.38,57.44,4400.0,45.3067,45.3304,45.2673,45.3146,4400.0
2005-03-02 15:30:00,57.41,57.45,57.36,57.36,4700.0,45.291,45.3225,45.2515,45.2515,4700.0
2005-03-02 15:40:00,57.39,57.39,57.34,57.35,5500.0,45.2752,45.2752,45.2357,45.2436,5500.0
2005-03-02 15:50:00,57.35,57.36,57.26,57.26,14500.0,45.2436,45.2515,45.1726,45.1726,14500.0
2005-03-03 09:40:00,57.5,57.66,57.5,57.66,14300.0,45.362,45.4882,45.362,45.4882,14300.0
2005-03-03 09:50:00,57.68,57.7,57.6,57.6,2400.0,45.504,45.5197,45.4409,45.4409,2400.0
2005-03-03 10:00:00,57.61,57.71,57.57,57.71,6900.0,45.4487,45.5276,45.4172,45.5276,6900.0
2005-03-03 10:10:00,57.71,57.79,57.71,57.75,5100.0,45.5276,45.5907,45.5276,45.5592,5100.0
2005-03-03 10:20:00,57.7,57.7,57.55,57.55,2400.0,45.5197,45.5197,45.4014,45.4014,2400.0
2005-03-03 10:30:00,57.55,57.55,57.51,57.55,3200.0,45.4014,45.4014,45.3699,45.4014,3200.0
2005-03-03 10:40:00,57.56,57.69,57.56,57.69,5300.0,45.4093,45.5119,45.4093,45.5119,5300.0
2005-03-03 10:50:00,57.68,57.68,57.64,57.65,900.0,45.504,45.504,45.4724,45.4803,900.0
2005-03-03 11:00:00,57.65,57.68,57.61,57.63,2300.0,45.4803,45.504,45.4487,45.4645,2300.0
2005-03-03 11:10:00,57.61,57.61,57.57,57.58,1100.0,45.4487,45.4487,45.4172,45.4251,1100.0
2005-03-03 11:20:00,57.59,57.59,57.54,57.54,1700.0,45.433,45.433,45.3935,45.3935,1700.0
2005-03-03 11:30:00,57.51,57.54,57.35,57.4,13300.0,45.3699,45.3935,45.2436,45.2831,13300.0
2005-03-03 11:40:00,57.39,57.43,57.19,57.19,6600.0,45.2752,45.3067,45.1174,45.1174,6600.0
2005-03-03 11:50:00,57.19,57.19,57.0,57.04,6100.0,45.1174,45.1174,44.9675,44.9991,6100.0
2005-03-03 12:00:00,57.08,57.17,57.08,57.15,2000.0,45.0306,45.1016,45.0306,45.0858,2000.0
2005-03-03 12:10:00,57.14,57.14,57.07,57.1,1800.0,45.078,45.078,45.0227,45.0464,1800.0
2005-03-03 12:20:00,57.09,57.16,57.05,57.12,2400.0,45.0385,45.0937,45.007,45.0622,2400.0
2005-03-03 12:30:00,57.16,57.16,57.06,57.06,7200.0,45.0937,45.0937,45.0148,45.0148,7200.0
2005-03-03 12:40:00,57.06,57.08,57.03,57.03,1000.0,45.0148,45.0306,44.9912,44.9912,1000.0
2005-03-03 12:50:00,57.03,57.09,57.03,57.08,2800.0,44.9912,45.0385,44.9912,45.0306,2800.0
2005-03-03 13:00:00,57.09,57.1,57.06,57.1,7400.0,45.0385,45.0464,45.0148,45.0464,7400.0
2005-03-03 13:10:00,57.09,57.19,57.09,57.17,2900.0,45.0385,45.1174,45.0385,45.1016,2900.0
2005-03-03 13:20:00,57.12,57.12,57.08,57.09,900.0,45.0622,45.0622,45.0306,45.0385,900.0
2005-03-03 13:30:00,57.09,57.12,57.05,57.1,4200.0,45.0385,45.0622,45.007,45.0464,4200.0
2005-03-03 13:40:00,57.11,57.15,57.1,57.15,2900.0,45.0543,45.0858,45.0464,45.0858,2900.0
2005-03-03 13:50:00,57.15,57.21,57.15,57.17,1800.0,45.0858,45.1332,45.0858,45.1016,1800.0
2005-03-03 14:00:00,57.11,57.13,57.1,57.13,2800.0,45.0543,45.0701,45.0464,45.0701,2800.0
2005-03-03 14:10:00,57.17,57.28,57.13,57.22,5900.0,45.1016,45.1884,45.0701,45.1411,5900.0
2005-03-03 14:20:00,57.23,57.35,57.22,57.28,7300.0,45.149,45.2436,45.1411,45.1884,7300.0
2005-03-03 14:30:00,57.3,57.31,57.26,57.31,2100.0,45.2042,45.2121,45.1726,45.2121,2100.0
2005-03-03 14:40:00,57.31,57.33,57.23,57.25,2500.0,45.2121,45.2279,45.149,45.1647,2500.0
2005-03-03 14:50:00,57.24,57.25,57.2,57.2,1700.0,45.1569,45.1647,45.1253,45.1253,1700.0
2005-03-03 15:00:00,57.22,57.25,57.21,57.21,2800.0,45.1411,45.1647,45.1332,45.1332,2800.0
2005-03-03 15:10:00,57.23,57.23,57.17,57.19,2400.0,45.149,45.149,45.1016,45.1174,2400.0
2005-03-03 15:20:00,57.2,57.24,57.19,57.19,6300.0,45.1253,45.1569,45.1174,45.1174,6300.0
2005-03-03 15:30:00,57.2,57.2,57.15,57.19,2500.0,45.1253,45.1253,45.0858,45.1174,2500.0
2005-03-03 15:40:00,57.18,57.25,57.16,57.19,2400.0,45.1095,45.1647,45.0937,45.1174,2400.0
2005-03-03 15:50:00,57.2,57.2,57.1,57.1,7700.0,45.1253,45.1253,45.0464,45.0464,7700.0
2005-03-04 09:30:00,57.05,57.35,57.05,57.27,6200.0,45.007,45.2436,45.007,45.1805,6200.0
2005-03-04 09:40:00,57.19,57.45,57.19,57.39,2300.0,45.1174,45.3225,45.1174,45.2752,2300.0
2005-03-04 09:50:00,57.4,57.53,57.4,57.52,4400.0,45.2831,45.3856,45.2831,45.3777,4400.0
2005-03-04 10:00:00,57.52,57.7,57.52,57.59,7100.0,45.3777,45.5197,45.3777,45.433,7100.0
2005-03-04 10:10:00,57.59,57.67,57.55,57.64,20300.0,45.433,45.4961,45.4014,45.4724,20300.0
2005-03-04 10:20:00,57.55,57.91,57.55,57.86,13500.0,45.4014,45.6854,45.4014,45.646,13500.0
2005-03-04 10:30:00,57.86,57.9,57.73,57.76,3800.0,45.646,45.6775,45.5434,45.5671,3800.0
2005-03-04 10:40:00,57.77,57.78,57.72,57.73,3000.0,45.575,45.5829,45.5355,45.5434,3000.0
2005-03-04 10:50:00,57.68,57.68,57.62,57.62,1000.0,45.504,45.504,45.4566,45.4566,1000.0
2005-03-04 11:00:00,57.63,57.67,57.6,57.61,11800.0,45.4645,45.4961,45.4409,45.4487,11800.0
2005-03-04 11:10:00,57.61,57.62,57.6,57.6,2700.0,45.4487,45.4566,45.4409,45.4409,2700.0
2005-03-04 11:20:00,57.51,57.53,57.51,57.52,7700.0,45.3699,45.3856,45.3699,45.3777,7700.0
2005-03-04 11:30:00,57.52,57.54,57.47,57.49,3800.0,45.3777,45.3935,45.3383,45.3541,3800.0
2005-03-04 11:40:00,57.49,57.54,57.49,57.51,5800.0,45.3541,45.3935,45.3541,45.3699,5800.0
2005-03-04 11:50:00,57.51,57.57,57.49,57.55,3100.0,45.3699,45.4172,45.3541,45.4014,3100.0
2005-03-04 12:00:00,57.53,57.53,57.51,57.51,2800.0,45.3856,45.3856,45.3699,45.3699,2800.0
2005-03-04 12:10:00,57.5,57.53,57.48,57.48,2900.0,45.362,45.3856,45.3462,45.3462,2900.0
2005-03-04 12:20:00,57.5,57.52,57.48,57.52,2200.0,45.362,45.3777,45.3462,45.3777,2200.0
2005-03-04 12:30:00,57.52,57.58,57.51,57.58,4400.0,45.3777,45.4251,45.3699,45.4251,4400.0
2005-03-04 12:40:00,57.58,57.58,57.54,57.54,2700.0,45.4251,45.4251,45.3935,45.3935,2700.0
2005-03-04 12:50:00,57.54,57.56,57.48,57.54,5100.0,45.3935,45.4093,45.3462,45.3935,5100.0
2005-03-04 13:00:00,57.53,57.59,57.49,57.53,5800.0,45.3856,45.433,45.3541,45.3856,5800.0
2005-03-04 13:10:00,57.52,57.53,57.5,57.5,3700.0,45.3777,45.3856,45.362,45.362,3700.0
2005-03-04 13:20:00,57.49,57.53,57.47,57.53,3600.0,45.3541,45.3856,45.3383,45.3856,3600.0
2005-03-04 13:30:00,57.46,57.55,57.46,57.55,8800.0,45.3304,45.4014,45.3304,45.4014,8800.0
2005-03-04 13:40:00,57.59,57.67,57.56,57.57,6200.0,45.433,45.4961,45.4093,45.4172,6200.0
2005-03-04 13:50:00,57.58,57.74,57.58,57.73,4100.0,45.4251,45.5513,45.4251,45.5434,4100.0
2005-03-04 14:00:00,57.74,57.78,57.7,57.77,7500.0,45.5513,45.5829,45.5197,45.575,7500.0
2005-03-04 14:10:00,57.77,57.77,57.7,57.7,3300.0,45.575,45.575,45.5197,45.5197,3300.0
2005-03-04 14:20:00,57.71,57.75,57.71,57.74,4000.0,45.5276,45.5592,45.5276,45.5513,4000.0
2005-03-04 14:30:00,57.75,57.79,57.74,57.77,4700.0,45.5592,45.5907,45.5513,45.575,4700.0
2005-03-04 14:40:00,57.76,57.79,57.65,57.73,8300.0,45.5671,45.5907,45.4803,45.5434,8300.0
2005-03-04 14:50:00,57.73,57.81,57.73,57.78,12300.0,45.5434,45.6065,45.5434,45.5829,12300.0
2005-03-04 15:00:00,57.77,57.85,57.74,57.82,7600.0,45.575,45.6381,45.5513,45.6144,7600.0
2005-03-04 15:10:00,57.83,57.92,57.83,57.89,10200.0,45.6223,45.6933,45.6223,45.6696,10200.0
2005-03-04 15:20:00,57.85,57.85,57.77,57.79,10000.0,45.6381,45.6381,45.575,45.5907,10000.0
2005-03-04 15:30:00,57.78,57.86,57.72,57.81,12500.0,45.5829,45.646,45.5355,45.6065,12500.0
2005-03-04 15:40:00,57.81,57.81,57.67,57.69,8000.0,45.6065,45.6065,45.4961,45.5119,8000.0
2005-03-04 15:50:00,57.69,57.75,57.65,57.75,10200.0,45.5119,45.5592,45.4803,45.5592,10200.0
2005-03-07 09:30:00,57.97,58.05,57.89,57.94,3600.0,45.7328,45.7959,45.6696,45.7091,3600.0
2005-03-07 09:40:00,57.96,58.01,57.72,57.72,2600.0,45.7249,45.7643,45.5355,45.5355,2600.0
2005-03-07 09:50:00,57.65,57.67,57.5,57.63,2100.0,45.4803,45.4961,45.362,45.4645,2100.0
2005-03-07 10:00:00,57.74,57.9,57.74,57.84,3200.0,45.5513,45.6775,45.5513,45.6302,3200.0
2005-03-07 10:10:00,57.88,58.1,57.88,57.93,7800.0,45.6617,45.8353,45.6617,45.7012,7800.0
2005-03-07 10:20:00,57.91,57.91,57.79,57.8,5300.0,45.6854,45.6854,45.5907,45.5986,5300.0
2005-03-07 10:30:00,57.83,57.9,57.83,57.87,4800.0,45.6223,45.6775,45.6223,45.6539,4800.0
2005-03-07 10:40:00,57.88,57.88,57.83,57.85,5200.0,45.6617,45.6617,45.6223,45.6381,5200.0
2005-03-07 10:50:00,57.85,57.85,57.72,57.72,1600.0,45.6381,45.6381,45.5355,45.5355,1600.0
2005-03-07 11:00:00,57.71,57.76,57.7,57.75,5600.0,45.5276,45.5671,45.5197,45.5592,5600.0
2005-03-07 11:10:00,57.75,57.81,57.75,57.76,4000.0,45.5592,45.6065,45.5592,45.5671,4000.0
2005-03-07 11:20:00,57.77,57.8,57.77,57.8,2500.0,45.575,45.5986,45.575,45.5986,2500.0
2005-03-07 11:30:00,57.8,57.82,57.8,57.81,1600.0,45.5986,45.6144,45.5986,45.6065,1600.0
2005-03-07 11:40:00,57.81,57.85,57.78,57.83,10000.0,45.6065,45.6381,45.5829,45.6223,10000.0
2005-03-07 11:50:00,57.85,57.87,57.82,57.83,3500.0,45.6381,45.6539,45.6144,45.6223,3500.0
2005-03-07 12:00:00,57.84,57.84,57.79,57.79,3900.0,45.6302,45.6302,45.5907,45.5907,3900.0
2005-03-07 12:10:00,57.78,57.81,57.76,57.79,2300.0,45.5829,45.6065,45.5671,45.5907,2300.0
2005-03-07 12:20:00,57.76,57.78,57.74,57.75,3000.0,45.5671,45.5829,45.5513,45.5592,3000.0
2005-03-07 12:30:00,57.78,57.89,57.78,57.85,2300.0,45.5829,45.6696,45.5829,45.6381,2300.0
2005-03-07 12:40:00,57.85,57.85,57.79,57.8,500.0,45.6381,45.6381,45.5907,45.5986,500.0
2005-03-07 12:50:00,57.8,57.94,57.8,57.9,6600.0,45.5986,45.7091,45.5986,45.6775,6600.0
2005-03-07 13:00:00,57.86,57.88,57.84,57.84,1500.0,45.646,45.6617,45.6302,45.6302,1500.0
2005-03-07 13:10:00,57.85,57.88,57.84,57.86,2100.0,45.6381,45.6617,45.6302,45.646,2100.0
2005-03-07 13:20:00,57.82,57.84,57.82,57.82,1800.0,45.6144,45.6302,45.6144,45.6144,1800.0
2005-03-07 13:30:00,57.81,57.84,57.69,57.75,13800.0,45.6065,45.6302,45.5119,45.5592,13800.0
2005-03-07 13:40:00,57.78,57.8,57.78,57.8,900.0,45.5829,45.5986,45.5829,45.5986,900.0
2005-03-07 13:50:00,57.79,57.88,57.79,57.85,2200.0,45.5907,45.6617,45.5907,45.6381,2200.0
2005-03-07 14:00:00,57.88,57.94,57.84,57.89,4000.0,45.6617,45.7091,45.6302,45.6696,4000.0
2005-03-07 14:10:00,57.89,57.95,57.88,57.9,6000.0,45.6696,45.717,45.6617,45.6775,6000.0
2005-03-07 14:20:00,57.91,57.92,57.79,57.85,1500.0,45.6854,45.6933,45.5907,45.6381,1500.0
2005-03-07 14:30:00,57.86,57.86,57.81,57.85,1600.0,45.646,45.646,45.6065,45.6381,1600.0
2005-03-07 14:40:00,57.88,57.97,57.88,57.96,4100.0,45.6617,45.7328,45.6617,45.7249,4100.0
2005-03-07 14:50:00,57.95,57.97,57.95,57.95,2900.0,45.717,45.7328,45.717,45.717,2900.0
2005-03-07 15:00:00,57.91,57.98,57.91,57.98,2700.0,45.6854,45.7406,45.6854,45.7406,2700.0
2005-03-07 15:10:00,57.98,58.01,57.9,57.94,6500.0,45.7406,45.7643,45.6775,45.7091,6500.0
2005-03-07 15:20:00,57.93,57.99,57.82,57.82,4500.0,45.7012,45.7485,45.6144,45.6144,4500.0
2005-03-07 15:30:00,57.81,57.81,57.7,57.8,5800.0,45.6065,45.6065,45.5197,45.5986,5800.0
2005-03-07 15:40:00,57.85,57.9,57.81,57.82,6100.0,45.6381,45.6775,45.6065,45.6144,6100.0
2005-03-07 15:50:00,57.82,57.93,57.78,57.83,6700.0,45.6144,45.7012,45.5829,45.6223,6700.0
2005-03-08 09:30:00,57.6,57.6,57.25,57.25,4900.0,45.4409,45.4409,45.1647,45.1647,4900.0
2005-03-08 09:40:00,57.25,57.47,57.25,57.47,4500.0,45.1647,45.3383,45.1647,45.3383,4500.0
2005-03-08 09:50:00,57.45,57.46,57.3,57.33,3200.0,45.3225,45.3304,45.2042,45.2279,3200.0
2005-03-08 10:00:00,57.33,57.34,57.18,57.21,5400.0,45.2279,45.2357,45.1095,45.1332,5400.0
2005-03-08 10:10:00,57.12,57.29,57.12,57.29,3500.0,45.0622,45.1963,45.0622,45.1963,3500.0
2005-03-08 10:20:00,57.26,57.31,57.26,57.29,3400.0,45.1726,45.2121,45.1726,45.1963,3400.0
2005-03-08 10:30:00,57.3,57.34,57.3,57.33,4500.0,45.2042,45.2357,45.2042,45.2279,4500.0
2005-03-08 10:40:00,57.34,57.51,57.34,57.49,1800.0,45.2357,45.3699,45.2357,45.3541,1800.0
2005-03-08 10:50:00,57.48,57.52,57.34,57.36,3700.0,45.3462,45.3777,45.2357,45.2515,3700.0
2005-03-08 11:00:00,57.36,57.36,57.19,57.24,4900.0,45.2515,45.2515,45.1174,45.1569,4900.0
2005-03-08 11:10:00,57.25,57.32,57.25,57.32,1400.0,45.1647,45.22,45.1647,45.22,1400.0
2005-03-08 11:20:00,57.32,57.4,57.29,57.4,3700.0,45.22,45.2831,45.1963,45.2831,3700.0
2005-03-08 11:30:00,57.38,57.38,57.33,57.37,2600.0,45.2673,45.2673,45.2279,45.2594,2600.0
2005-03-08 11:40:00,57.37,57.42,57.26,57.3,6100.0,45.2594,45.2989,45.1726,45.2042,6100.0
2005-03-08 11:50:00,57.36,57.41,57.3,57.41,1200.0,45.2515,45.291,45.2042,45.291,1200.0
2005-03-08 12:00:00,57.4,57.4,57.25,57.28,5100.0,45.2831,45.2831,45.1647,45.1884,5100.0
2005-03-08 12:10:00,57.3,57.3,57.19,57.21,4600.0,45.2042,45.2042,45.1174,45.1332,4600.0
2005-03-08 12:20:00,57.21,57.3,57.21,57.3,1400.0,45.1332,45.2042,45.1332,45.2042,1400.0
2005-03-08 12:30:00,57.3,57.36,57.3,57.35,1500.0,45.2042,45.2515,45.2042,45.2436,1500.0
2005-03-08 12:40:00,57.42,57.45,57.42,57.45,3000.0,45.2989,45.3225,45.2989,45.3225,3000.0
2005-03-08 12:50:00,57.44,57.46,57.43,57.45,2300.0,45.3146,45.3304,45.3067,45.3225,2300.0
2005-03-08 13:00:00,57.44,57.57,57.44,57.57,2600.0,45.3146,45.4172,45.3146,45.4172,2600.0
2005-03-08 13:10:00,57.56,57.64,57.56,57.64,1400.0,45.4093,45.4724,45.4093,45.4724,1400.0
2005-03-08 13:20:00,57.65,57.67,57.62,57.67,2000.0,45.4803,45.4961,45.4566,45.4961,2000.0
2005-03-08 13:30:00,57.67,57.71,57.67,57.69,3200.0,45.4961,45.5276,45.4961,45.5119,3200.0
2005-03-08 13:40:00,57.73,57.74,57.5,57.55,3500.0,45.5434,45.5513,45.362,45.4014,3500.0
2005-03-08 13:50:00,57.55,57.65,57.55,57.65,2200.0,45.4014,45.4803,45.4014,45.4803,2200.0
2005-03-08 14:00:00,57.63,57.7,57.62,57.65,2300.0,45.4645,45.5197,45.4566,45.4803,2300.0
2005-03-08 14:10:00,57.68,57.68,57.5,57.64,1800.0,45.504,45.504,45.362,45.4724,1800.0
2005-03-08 14:20:00,57.64,57.7,57.64,57.65,2400.0,45.4724,45.5197,45.4724,45.4803,2400.0
2005-03-08 14:30:00,57.67,57.72,57.65,57.72,1600.0,45.4961,45.5355,45.4803,45.5355,1600.0
2005-03-08 14:40:00,57.76,57.76,57.7,57.73,3000.0,45.5671,45.5671,45.5197,45.5434,3000.0
2005-03-08 14:50:00,57.72,57.77,57.71,57.74,3100.0,45.5355,45.575,45.5276,45.5513,3100.0
2005-03-08 15:00:00,57.74,57.78,57.68,57.68,7200.0,45.5513,45.5829,45.504,45.504,7200.0
2005-03-08 15:10:00,57.68,57.77,57.68,57.77,2800.0,45.504,45.575,45.504,45.575,2800.0
2005-03-08 15:20:00,57.77,57.79,57.76,57.77,3900.0,45.575,45.5907,45.5671,45.575,3900.0
2005-03-08 15:30:00,57.77,57.77,57.6,57.6,8100.0,45.575,45.575,45.4409,45.4409,8100.0
2005-03-08 15:40:00,57.6,57.6,57.27,57.33,14800.0,45.4409,45.4409,45.1805,45.2279,14800.0
2005-03-08 15:50:00,57.32,57.43,57.29,57.42,14900.0,45.22,45.3067,45.1963,45.2989,14900.0
2005-03-09 09:30:00,57.35,57.35,57.01,57.05,4400.0,45.2436,45.2436,44.9754,45.007,4400.0
2005-03-09 09:40:00,57.1,57.14,56.91,56.91,4300.0,45.0464,45.078,44.8965,44.8965,4300.0
2005-03-09 09:50:00,57.08,57.08,56.64,56.7,4100.0,45.0306,45.0306,44.6835,44.7308,4100.0
2005-03-09 10:00:00,56.7,56.88,56.51,56.54,8200.0,44.7308,44.8728,44.581,44.6046,8200.0
2005-03-09 10:10:00,56.54,56.54,56.47,56.47,2500.0,44.6046,44.6046,44.5494,44.5494,2500.0
2005-03-09 10:20:00,56.43,56.62,56.43,56.62,4000.0,44.5178,44.6677,44.5178,44.6677,4000.0
2005-03-09 10:30:00,56.62,56.79,56.62,56.79,8300.0,44.6677,44.8018,44.6677,44.8018,8300.0
2005-03-09 10:40:00,56.71,56.87,56.71,56.87,2600.0,44.7387,44.865,44.7387,44.865,2600.0
2005-03-09 10:50:00,56.88,56.98,56.83,56.88,2100.0,44.8728,44.9517,44.8334,44.8728,2100.0
2005-03-09 11:00:00,56.89,56.93,56.86,56.92,900.0,44.8807,44.9123,44.8571,44.9044,900.0
2005-03-09 11:10:00,56.92,56.92,56.68,56.68,1900.0,44.9044,44.9044,44.7151,44.7151,1900.0
2005-03-09 11:20:00,56.74,56.94,56.68,56.94,4200.0,44.7624,44.9202,44.7151,44.9202,4200.0
2005-03-09 11:30:00,56.93,56.98,56.86,56.98,3300.0,44.9123,44.9517,44.8571,44.9517,3300.0
2005-03-09 11:40:00,56.89,56.94,56.89,56.94,400.0,44.8807,44.9202,44.8807,44.9202,400.0
2005-03-09 11:50:00,56.95,56.97,56.95,56.96,700.0,44.9281,44.9438,44.9281,44.936,700.0
2005-03-09 12:00:00,56.95,56.96,56.9,56.94,1500.0,44.9281,44.936,44.8886,44.9202,1500.0
2005-03-09 12:10:00,56.94,56.99,56.86,56.88,2800.0,44.9202,44.9596,44.8571,44.8728,2800.0
2005-03-09 12:20:00,56.89,56.89,56.84,56.87,2000.0,44.8807,44.8807,44.8413,44.865,2000.0
2005-03-09 12:30:00,56.85,56.88,56.85,56.86,800.0,44.8492,44.8728,44.8492,44.8571,800.0
2005-03-09 12:40:00,56.87,56.9,56.81,56.81,900.0,44.865,44.8886,44.8176,44.8176,900.0
2005-03-09 12:50:00,56.77,56.85,56.72,56.74,3500.0,44.7861,44.8492,44.7466,44.7624,3500.0
2005-03-09 13:00:00,56.74,56.8,56.72,56.8,1300.0,44.7624,44.8097,44.7466,44.8097,1300.0
2005-03-09 13:10:00,56.78,56.82,56.75,56.82,1200.0,44.794,44.8255,44.7703,44.8255,1200.0
2005-03-09 13:20:00,56.76,56.78,56.76,56.77,1100.0,44.7782,44.794,44.7782,44.7861,1100.0
2005-03-09 13:30:00,56.75,56.75,56.73,56.74,800.0,44.7703,44.7703,44.7545,44.7624,800.0
2005-03-09 13:40:00,56.74,56.78,56.74,56.78,800.0,44.7624,44.794,44.7624,44.794,800.0
2005-03-09 13:50:00,56.8,56.93,56.8,56.93,5500.0,44.8097,44.9123,44.8097,44.9123,5500.0
2005-03-09 14:00:00,56.93,57.03,56.92,57.01,4000.0,44.9123,44.9912,44.9044,44.9754,4000.0
2005-03-09 14:10:00,57.01,57.05,57.01,57.02,2600.0,44.9754,45.007,44.9754,44.9833,2600.0
2005-03-09 14:20:00,57.04,57.04,56.95,57.0,4000.0,44.9991,44.9991,44.9281,44.9675,4000.0
2005-03-09 14:30:00,57.0,57.02,56.98,56.98,4500.0,44.9675,44.9833,44.9517,44.9517,4500.0
2005-03-09 14:40:00,56.99,57.03,56.99,57.0,4600.0,44.9596,44.9912,44.9596,44.9675,4600.0
2005-03-09 14:50:00,57.0,57.03,56.99,57.02,10200.0,44.9675,44.9912,44.9596,44.9833,10200.0
2005-03-09 15:00:00,57.0,57.0,56.93,56.94,3800.0,44.9675,44.9675,44.9123,44.9202,3800.0
2005-03-09 15:10:00,56.98,57.0,56.87,56.88,3600.0,44.9517,44.9675,44.865,44.8728,3600.0
2005-03-09 15:20:00,56.87,56.88,56.8,56.83,4600.0,44.865,44.8728,44.8097,44.8334,4600.0
2005-03-09 15:30:00,56.83,56.87,56.78,56.83,4300.0,44.8334,44.865,44.794,44.8334,4300.0
2005-03-09 15:40:00,56.82,56.9,56.8,56.8,3600.0,44.8255,44.8886,44.8097,44.8097,3600.0
2005-03-09 15:50:00,56.81,56.81,56.66,56.67,11900.0,44.8176,44.8176,44.6993,44.7072,11900.0
2005-03-10 09:30:00,56.89,57.0,56.89,57.0,3500.0,44.8807,44.9675,44.8807,44.9675,3500.0
2005-03-10 09:40:00,56.99,57.01,56.91,56.92,1100.0,44.9596,44.9754,44.8965,44.9044,1100.0
2005-03-10 09:50:00,56.82,56.82,56.69,56.82,5600.0,44.8255,44.8255,44.723,44.8255,5600.0
2005-03-10 10:00:00,56.83,56.88,56.83,56.84,5200.0,44.8334,44.8728,44.8334,44.8413,5200.0
2005-03-10 10:10:00,56.84,56.84,56.71,56.71,2900.0,44.8413,44.8413,44.7387,44.7387,2900.0
2005-03-10 10:20:00,56.67,56.74,56.57,56.58,6000.0,44.7072,44.7624,44.6283,44.6362,6000.0
2005-03-10 10:30:00,56.58,56.6,56.54,56.57,4200.0,44.6362,44.652,44.6046,44.6283,4200.0
2005-03-10 10:40:00,56.57,56.67,56.56,56.67,3700.0,44.6283,44.7072,44.6204,44.7072,3700.0
2005-03-10 10:50:00,56.66,56.7,56.66,56.69,2900.0,44.6993,44.7308,44.6993,44.723,2900.0
2005-03-10 11:00:00,56.69,56.69,56.5,56.51,6500.0,44.723,44.723,44.5731,44.581,6500.0
2005-03-10 11:10:00,56.51,56.51,56.47,56.51,4800.0,44.581,44.581,44.5494,44.581,4800.0
2005-03-10 11:20:00,56.51,56.51,56.45,56.45,1900.0,44.581,44.581,44.5336,44.5336,1900.0
2005-03-10 11:30:00,56.45,56.47,56.33,56.34,5300.0,44.5336,44.5494,44.4389,44.4468,5300.0
2005-03-10 11:40:00,56.34,56.35,56.31,56.33,5000.0,44.4468,44.4547,44.4232,44.4389,5000.0
2005-03-10 11:50:00,56.34,56.4,56.34,56.38,1900.0,44.4468,44.4942,44.4468,44.4784,1900.0
2005-03-10 12:00:00,56.37,56.4,56.32,56.32,7200.0,44.4705,44.4942,44.4311,44.4311,7200.0
2005-03-10 12:10:00,56.32,56.34,56.32,56.34,1300.0,44.4311,44.4468,44.4311,44.4468,1300.0
2005-03-10 12:20:00,56.34,56.35,56.28,56.32,7900.0,44.4468,44.4547,44.3995,44.4311,7900.0
2005-03-10 12:30:00,56.35,56.38,56.32,56.35,13600.0,44.4547,44.4784,44.4311,44.4547,13600.0
2005-03-10 12:40:00,56.34,56.36,56.32,56.36,1300.0,44.4468,44.4626,44.4311,44.4626,1300.0
2005-03-10 12:50:00,56.36,56.51,56.3,56.45,3400.0,44.4626,44.581,44.4153,44.5336,3400.0
2005-03-10 13:00:00,56.49,56.75,56.49,56.69,11300.0,44.5652,44.7703,44.5652,44.723,11300.0
2005-03-10 13:10:00,56.63,56.65,56.43,56.49,6300.0,44.6756,44.6914,44.5178,44.5652,6300.0
2005-03-10 13:20:00,56.49,56.53,56.42,56.5,5000.0,44.5652,44.5967,44.5099,44.5731,5000.0
2005-03-10 13:30:00,56.5,56.76,56.5,56.71,8700.0,44.5731,44.7782,44.5731,44.7387,8700.0
2005-03-10 13:40:00,56.72,56.77,56.7,56.77,9100.0,44.7466,44.7861,44.7308,44.7861,9100.0
2005-03-10 13:50:00,56.77,56.87,56.62,56.62,7300.0,44.7861,44.865,44.6677,44.6677,7300.0
2005-03-10 14:00:00,56.62,56.63,56.53,56.53,2300.0,44.6677,44.6756,44.5967,44.5967,2300.0
2005-03-10 14:10:00,56.53,56.57,56.51,56.55,4200.0,44.5967,44.6283,44.581,44.6125,4200.0
2005-03-10 14:20:00,56.56,56.56,56.42,56.42,2600.0,44.6204,44.6204,44.5099,44.5099,2600.0
2005-03-10 14:30:00,56.4,56.43,56.4,56.43,3000.0,44.4942,44.5178,44.4942,44.5178,3000.0
2005-03-10 14:40:00,56.41,56.42,56.37,56.42,2000.0,44.5021,44.5099,44.4705,44.5099,2000.0
2005-03-10 14:50:00,56.44,56.44,56.4,56.43,2800.0,44.5257,44.5257,44.4942,44.5178,2800.0
2005-03-10 15:00:00,56.41,56.41,56.23,56.23,13200.0,44.5021,44.5021,44.3601,44.3601,13200.0
2005-03-10 15:10:00,56.16,56.19,56.11,56.14,6900.0,44.3048,44.3285,44.2654,44.2891,6900.0
2005-03-10 15:20:00,56.1,56.19,56.1,56.19,9600.0,44.2575,44.3285,44.2575,44.3285,9600.0
2005-03-10 15:30:00,56.2,56.2,56.12,56.13,6800.0,44.3364,44.3364,44.2733,44.2812,6800.0
2005-03-10 15:40:00,56.13,56.13,56.1,56.11,6500.0,44.2812,44.2812,44.2575,44.2654,6500.0
2005-03-10 15:50:00,56.1,56.17,56.04,56.16,9700.0,44.2575,44.3127,44.2102,44.3048,9700.0
2005-03-11 09:30:00,56.2,56.28,56.2,56.28,2400.0,44.3364,44.3995,44.3364,44.3995,2400.0
2005-03-11 09:40:00,56.29,56.58,56.14,56.49,5800.0,44.4074,44.6362,44.2891,44.5652,5800.0
2005-03-11 09:50:00,56.49,56.6,56.49,56.6,600.0,44.5652,44.652,44.5652,44.652,600.0
2005-03-11 10:00:00,56.66,56.66,56.26,56.27,3300.0,44.6993,44.6993,44.3837,44.3916,3300.0
2005-03-11 10:10:00,56.27,56.34,56.23,56.28,2600.0,44.3916,44.4468,44.3601,44.3995,2600.0
2005-03-11 10:20:00,56.29,56.36,56.29,56.3,3200.0,44.4074,44.4626,44.4074,44.4153,3200.0
2005-03-11 10:30:00,56.28,56.31,56.16,56.31,5700.0,44.3995,44.4232,44.3048,44.4232,5700.0
2005-03-11 10:40:00,56.37,56.37,56.19,56.19,3500.0,44.4705,44.4705,44.3285,44.3285,3500.0
2005-03-11 10:50:00,56.15,56.15,55.85,55.95,6700.0,44.2969,44.2969,44.0603,44.1392,6700.0
2005-03-11 11:00:00,56.0,56.08,55.88,56.08,2600.0,44.1786,44.2417,44.0839,44.2417,2600.0
2005-03-11 11:10:00,56.08,56.09,56.02,56.09,3100.0,44.2417,44.2496,44.1944,44.2496,3100.0
2005-03-11 11:20:00,56.09,56.2,56.09,56.17,2900.0,44.2496,44.3364,44.2496,44.3127,2900.0
2005-03-11 11:30:00,56.21,56.26,56.21,56.25,3000.0,44.3443,44.3837,44.3443,44.3758,3000.0
2005-03-11 11:40:00,56.24,56.3,56.2,56.24,2400.0,44.3679,44.4153,44.3364,44.3679,2400.0
2005-03-11 11:50:00,56.23,56.25,56.23,56.23,700.0,44.3601,44.3758,44.3601,44.3601,700.0
2005-03-11 12:00:00,56.2,56.2,56.14,56.16,1300.0,44.3364,44.3364,44.2891,44.3048,1300.0
2005-03-11 12:10:00,56.14,56.15,56.13,56.13,1300.0,44.2891,44.2969,44.2812,44.2812,1300.0
2005-03-11 12:20:00,56.14,56.15,56.12,56.12,1100.0,44.2891,44.2969,44.2733,44.2733,1100.0
2005-03-11 12:30:00,56.12,56.15,56.11,56.15,1800.0,44.2733,44.2969,44.2654,44.2969,1800.0
2005-03-11 12:40:00,56.15,56.22,56.15,56.22,3600.0,44.2969,44.3522,44.2969,44.3522,3600.0
2005-03-11 12:50:00,56.26,56.26,56.18,56.19,7100.0,44.3837,44.3837,44.3206,44.3285,7100.0
2005-03-11 13:00:00,56.2,56.22,56.16,56.19,4400.0,44.3364,44.3522,44.3048,44.3285,4400.0
2005-03-11 13:10:00,56.2,56.2,56.16,56.2,1600.0,44.3364,44.3364,44.3048,44.3364,1600.0
2005-03-11 13:20:00,56.18,56.21,56.18,56.21,300.0,44.3206,44.3443,44.3206,44.3443,300.0
2005-03-11 13:30:00,56.19,56.22,56.18,56.22,500.0,44.3285,44.3522,44.3206,44.3522,500.0
2005-03-11 13:40:00,56.19,56.19,56.1,56.14,7800.0,44.3285,44.3285,44.2575,44.2891,7800.0
2005-03-11 13:50:00,56.1,56.13,56.1,56.13,700.0,44.2575,44.2812,44.2575,44.2812,700.0
2005-03-11 14:00:00,56.13,56.16,56.13,56.16,700.0,44.2812,44.3048,44.2812,44.3048,700.0
2005-03-11 14:10:00,56.2,56.25,56.2,56.25,600.0,44.3364,44.3758,44.3364,44.3758,600.0
2005-03-11 14:20:00,56.3,56.35,56.27,56.35,1100.0,44.4153,44.4547,44.3916,44.4547,1100.0
2005-03-11 14:30:00,56.35,56.4,56.26,56.26,2700.0,44.4547,44.4942,44.3837,44.3837,2700.0
2005-03-11 14:40:00,56.26,56.29,56.16,56.17,2500.0,44.3837,44.4074,44.3048,44.3127,2500.0
2005-03-11 14:50:00,56.18,56.19,56.08,56.12,3700.0,44.3206,44.3285,44.2417,44.2733,3700.0
2005-03-11 15:00:00,56.19,56.19,56.1,56.19,2600.0,44.3285,44.3285,44.2575,44.3285,2600.0
2005-03-11 15:10:00,56.2,56.24,56.17,56.17,1600.0,44.3364,44.3679,44.3127,44.3127,1600.0
2005-03-11 15:20:00,56.17,56.19,56.14,56.19,4800.0,44.3127,44.3285,44.2891,44.3285,4800.0
2005-03-11 15:30:00,56.18,56.19,56.14,56.18,2900.0,44.3206,44.3285,44.2891,44.3206,2900.0
2005-03-11 15:40:00,56.2,56.27,56.19,56.24,2800.0,44.3364,44.3916,44.3285,44.3679,2800.0
2005-03-11 15:50:00,56.24,56.25,56.17,56.17,2700.0,44.3679,44.3758,44.3127,44.3127,2700.0
2005-03-14 09:30:00,56.22,56.65,56.22,56.53,4200.0,44.3522,44.6914,44.3522,44.5967,4200.0
2005-03-14 09:40:00,56.54,56.54,56.24,56.31,3600.0,44.6046,44.6046,44.3679,44.4232,3600.0
2005-03-14 09:50:00,56.3,56.41,56.19,56.41,3000.0,44.4153,44.5021,44.3285,44.5021,3000.0
2005-03-14 10:00:00,56.4,56.4,56.27,56.29,3000.0,44.4942,44.4942,44.3916,44.4074,3000.0
2005-03-14 10:10:00,56.29,56.29,56.05,56.14,7600.0,44.4074,44.4074,44.2181,44.2891,7600.0
2005-03-14 10:20:00,56.1,56.1,56.0,56.02,5100.0,44.2575,44.2575,44.1786,44.1944,5100.0
2005-03-14 10:30:00,56.02,56.28,56.02,56.25,9000.0,44.1944,44.3995,44.1944,44.3758,9000.0
2005-03-14 10:40:00,56.26,56.36,56.26,56.28,4700.0,44.3837,44.4626,44.3837,44.3995,4700.0
2005-03-14 10:50:00,56.26,56.54,56.26,56.54,2400.0,44.3837,44.6046,44.3837,44.6046,2400.0
2005-03-14 11:00:00,56.54,56.55,56.29,56.29,6000.0,44.6046,44.6125,44.4074,44.4074,6000.0
2005-03-14 11:10:00,56.25,56.31,56.17,56.22,7100.0,44.3758,44.4232,44.3127,44.3522,7100.0
2005-03-14 11:20:00,56.23,56.29,56.12,56.22,3100.0,44.3601,44.4074,44.2733,44.3522,3100.0
2005-03-14 11:30:00,56.3,56.31,56.29,56.3,2400.0,44.4153,44.4232,44.4074,44.4153,2400.0
2005-03-14 11:40:00,56.28,56.34,56.28,56.33,2300.0,44.3995,44.4468,44.3995,44.4389,2300.0
2005-03-14 11:50:00,56.33,56.37,56.29,56.3,2300.0,44.4389,44.4705,44.4074,44.4153,2300.0
2005-03-14 12:00:00,56.32,56.37,56.32,56.37,2400.0,44.4311,44.4705,44.4311,44.4705,2400.0
2005-03-14 12:10:00,56.4,56.4,56.37,56.37,3000.0,44.4942,44.4942,44.4705,44.4705,3000.0
2005-03-14 12:20:00,56.38,56.48,56.38,56.47,3900.0,44.4784,44.5573,44.4784,44.5494,3900.0
2005-03-14 12:30:00,56.4,56.44,56.38,56.42,7300.0,44.4942,44.5257,44.4784,44.5099,7300.0
2005-03-14 12:40:00,56.42,56.45,56.4,56.44,4000.0,44.5099,44.5336,44.4942,44.5257,4000.0
2005-03-14 12:50:00,56.45,56.51,56.45,56.49,1500.0,44.5336,44.581,44.5336,44.5652,1500.0
2005-03-14 13:00:00,56.48,56.5,56.4,56.48,3000.0,44.5573,44.5731,44.4942,44.5573,3000.0
2005-03-14 13:10:00,56.45,56.53,56.43,56.43,4300.0,44.5336,44.5967,44.5178,44.5178,4300.0
2005-03-14 13:20:00,56.47,56.51,56.45,56.47,1600.0,44.5494,44.581,44.5336,44.5494,1600.0
2005-03-14 13:30:00,56.48,56.48,56.32,56.41,11300.0,44.5573,44.5573,44.4311,44.5021,11300.0
2005-03-14 13:40:00,56.42,56.49,56.41,56.49,2700.0,44.5099,44.5652,44.5021,44.5652,2700.0
2005-03-14 13:50:00,56.49,56.49,56.41,56.45,2700.0,44.5652,44.5652,44.5021,44.5336,2700.0
2005-03-14 14:00:00,56.46,56.6,56.46,56.6,3000.0,44.5415,44.652,44.5415,44.652,3000.0
2005-03-14 14:10:00,56.6,56.6,56.59,56.59,3500.0,44.652,44.652,44.6441,44.6441,3500.0
2005-03-14 14:20:00,56.6,56.6,56.55,56.55,2200.0,44.652,44.652,44.6125,44.6125,2200.0
2005-03-14 14:30:00,56.51,56.58,56.51,56.54,3400.0,44.581,44.6362,44.581,44.6046,3400.0
2005-03-14 14:40:00,56.55,56.55,56.5,56.53,2000.0,44.6125,44.6125,44.5731,44.5967,2000.0
2005-03-14 14:50:00,56.52,56.53,56.5,56.51,2400.0,44.5888,44.5967,44.5731,44.581,2400.0
2005-03-14 15:00:00,56.51,56.75,56.51,56.69,10700.0,44.581,44.7703,44.581,44.723,10700.0
2005-03-14 15:10:00,56.67,56.68,56.65,56.68,7700.0,44.7072,44.7151,44.6914,44.7151,7700.0
2005-03-14 15:20:00,56.66,56.68,56.62,56.66,8100.0,44.6993,44.7151,44.6677,44.6993,8100.0
2005-03-14 15:30:00,56.67,56.73,56.67,56.73,7000.0,44.7072,44.7545,44.7072,44.7545,7000.0
2005-03-14 15:40:00,56.73,56.75,56.61,56.63,8000.0,44.7545,44.7703,44.6598,44.6756,8000.0
2005-03-14 15:50:00,56.63,56.8,56.63,56.79,10900.0,44.6756,44.8097,44.6756,44.8018,10900.0
2005-03-15 09:30:00,56.89,57.3,56.89,57.25,6900.0,44.8807,45.2042,44.8807,45.1647,6900.0
2005-03-15 09:40:00,57.3,57.36,57.16,57.18,6800.0,45.2042,45.2515,45.0937,45.1095,6800.0
2005-03-15 09:50:00,57.18,57.45,57.18,57.38,14500.0,45.1095,45.3225,45.1095,45.2673,14500.0
2005-03-15 10:00:00,57.41,57.45,57.3,57.45,10400.0,45.291,45.3225,45.2042,45.3225,10400.0
2005-03-15 10:10:00,57.44,57.44,57.3,57.32,6000.0,45.3146,45.3146,45.2042,45.22,6000.0
2005-03-15 10:20:00,57.32,57.42,57.3,57.36,5400.0,45.22,45.2989,45.2042,45.2515,5400.0
2005-03-15 10:30:00,57.35,57.39,57.33,57.39,4100.0,45.2436,45.2752,45.2279,45.2752,4100.0
2005-03-15 10:40:00,57.37,57.37,57.32,57.34,6500.0,45.2594,45.2594,45.22,45.2357,6500.0
2005-03-15 10:50:00,57.33,57.35,57.32,57.35,2500.0,45.2279,45.2436,45.22,45.2436,2500.0
2005-03-15 11:00:00,57.34,57.36,57.33,57.35,2400.0,45.2357,45.2515,45.2279,45.2436,2400.0
2005-03-15 11:10:00,57.36,57.37,57.34,57.37,2400.0,45.2515,45.2594,45.2357,45.2594,2400.0
2005-03-15 11:20:00,57.37,57.38,57.36,57.36,2600.0,45.2594,45.2673,45.2515,45.2515,2600.0
2005-03-15 11:30:00,57.32,57.33,57.3,57.3,6300.0,45.22,45.2279,45.2042,45.2042,6300.0
2005-03-15 11:40:00,57.3,57.33,57.3,57.33,10400.0,45.2042,45.2279,45.2042,45.2279,10400.0
2005-03-15 11:50:00,57.33,57.41,57.31,57.38,4700.0,45.2279,45.291,45.2121,45.2673,4700.0
2005-03-15 12:00:00,57.34,57.34,57.3,57.32,11200.0,45.2357,45.2357,45.2042,45.22,11200.0
2005-03-15 12:10:00,57.31,57.35,57.3,57.35,4200.0,45.2121,45.2436,45.2042,45.2436,4200.0
2005-03-15 12:20:00,57.34,57.35,57.34,57.35,900.0,45.2357,45.2436,45.2357,45.2436,900.0
2005-03-15 12:30:00,57.32,57.34,57.32,57.34,1000.0,45.22,45.2357,45.22,45.2357,1000.0
2005-03-15 12:40:00,57.35,57.36,57.33,57.35,2700.0,45.2436,45.2515,45.2279,45.2436,2700.0
2005-03-15 12:50:00,57.33,57.4,57.33,57.36,3600.0,45.2279,45.2831,45.2279,45.2515,3600.0
2005-03-15 13:00:00,57.37,57.46,57.36,57.42,3200.0,45.2594,45.3304,45.2515,45.2989,3200.0
2005-03-15 13:10:00,57.39,57.39,57.31,57.32,1500.0,45.2752,45.2752,45.2121,45.22,1500.0
2005-03-15 13:20:00,57.32,57.32,57.3,57.3,2700.0,45.22,45.22,45.2042,45.2042,2700.0
2005-03-15 13:30:00,57.3,57.31,57.3,57.3,8600.0,45.2042,45.2121,45.2042,45.2042,8600.0
2005-03-15 13:40:00,57.3,57.31,57.3,57.31,9700.0,45.2042,45.2121,45.2042,45.2121,9700.0
2005-03-15 13:50:00,57.3,57.32,57.3,57.32,9300.0,45.2042,45.22,45.2042,45.22,9300.0
2005-03-15 14:00:00,57.31,57.33,57.3,57.31,6700.0,45.2121,45.2279,45.2042,45.2121,6700.0
2005-03-15 14:10:00,57.3,57.31,57.25,57.25,14900.0,45.2042,45.2121,45.1647,45.1647,14900.0
2005-03-15 14:20:00,57.23,57.23,57.02,57.02,6200.0,45.149,45.149,44.9833,44.9833,6200.0
2005-03-15 14:30:00,56.98,56.98,56.8,56.83,3800.0,44.9517,44.9517,44.8097,44.8334,3800.0
2005-03-15 14:40:00,56.86,56.99,56.86,56.89,5400.0,44.8571,44.9596,44.8571,44.8807,5400.0
2005-03-15 14:50:00,56.92,57.19,56.92,57.06,6000.0,44.9044,45.1174,44.9044,45.0148,6000.0
2005-03-15 15:00:00,57.09,57.13,57.02,57.02,5000.0,45.0385,45.0701,44.9833,44.9833,5000.0
2005-03-15 15:10:00,57.02,57.02,56.83,56.87,6500.0,44.9833,44.9833,44.8334,44.865,6500.0
2005-03-15 15:20:00,56.87,56.89,56.76,56.76,6500.0,44.865,44.8807,44.7782,44.7782,6500.0
2005-03-15 15:30:00,56.76,56.85,56.76,56.84,5500.0,44.7782,44.8492,44.7782,44.8413,5500.0
2005-03-15 15:40:00,56.84,56.88,56.79,56.86,8600.0,44.8413,44.8728,44.8018,44.8571,8600.0
2005-03-15 15:50:00,56.85,56.96,56.79,56.95,16700.0,44.8492,44.936,44.8018,44.9281,16700.0
2005-03-16 09:30:00,56.7,56.75,56.64,56.73,2800.0,44.7308,44.7703,44.6835,44.7545,2800.0
2005-03-16 09:40:00,56.73,56.92,56.72,56.72,6500.0,44.7545,44.9044,44.7466,44.7466,6500.0
2005-03-16 09:50:00,56.62,56.8,56.6,56.66,6800.0,44.6677,44.8097,44.652,44.6993,6800.0
2005-03-16 10:00:00,56.65,56.65,56.5,56.64,7400.0,44.6914,44.6914,44.5731,44.6835,7400.0
2005-03-16 10:10:00,56.66,56.68,56.6,56.63,5500.0,44.6993,44.7151,44.652,44.6756,5500.0
2005-03-16 10:20:00,56.68,56.71,56.67,56.68,3400.0,44.7151,44.7387,44.7072,44.7151,3400.0
2005-03-16 10:30:00,56.71,56.71,56.6,56.63,3800.0,44.7387,44.7387,44.652,44.6756,3800.0
2005-03-16 10:40:00,56.66,56.66,56.56,56.56,2700.0,44.6993,44.6993,44.6204,44.6204,2700.0
2005-03-16 10:50:00,56.56,56.68,56.55,56.68,3800.0,44.6204,44.7151,44.6125,44.7151,3800.0
2005-03-16 11:00:00,56.68,56.73,56.66,56.72,4100.0,44.7151,44.7545,44.6993,44.7466,4100.0
2005-03-16 11:10:00,56.72,56.75,56.71,56.75,4400.0,44.7466,44.7703,44.7387,44.7703,4400.0
2005-03-16 11:20:00,56.76,56.81,56.69,56.75,8800.0,44.7782,44.8176,44.723,44.7703,8800.0
2005-03-16 11:30:00,56.74,56.74,56.69,56.69,3500.0,44.7624,44.7624,44.723,44.723,3500.0
2005-03-16 11:40:00,56.67,56.67,56.62,56.62,2700.0,44.7072,44.7072,44.6677,44.6677,2700.0
2005-03-16 11:50:00,56.64,56.75,56.64,56.73,2200.0,44.6835,44.7703,44.6835,44.7545,2200.0
2005-03-16 12:00:00,56.7,56.7,56.69,56.7,1800.0,44.7308,44.7308,44.723,44.7308,1800.0
2005-03-16 12:10:00,56.69,56.72,56.69,56.72,1700.0,44.723,44.7466,44.723,44.7466,1700.0
2005-03-16 12:20:00,56.71,56.75,56.71,56.75,800.0,44.7387,44.7703,44.7387,44.7703,800.0
2005-03-16 12:30:00,56.76,56.76,56.72,56.72,1000.0,44.7782,44.7782,44.7466,44.7466,1000.0
2005-03-16 12:40:00,56.72,56.8,56.72,56.75,2600.0,44.7466,44.8097,44.7466,44.7703,2600.0
2005-03-16 12:50:00,56.75,56.77,56.75,56.77,4000.0,44.7703,44.7861,44.7703,44.7861,4000.0
2005-03-16 13:00:00,56.79,56.83,56.77,56.8,8000.0,44.8018,44.8334,44.7861,44.8097,8000.0
2005-03-16 13:10:00,56.82,56.9,56.81,56.87,4500.0,44.8255,44.8886,44.8176,44.865,4500.0
2005-03-16 13:20:00,56.82,56.97,56.82,56.97,2100.0,44.8255,44.9438,44.8255,44.9438,2100.0
2005-03-16 13:30:00,56.94,57.02,56.9,57.02,2700.0,44.9202,44.9833,44.8886,44.9833,2700.0
2005-03-16 13:40:00,56.97,57.02,56.94,57.01,4000.0,44.9438,44.9833,44.9202,44.9754,4000.0
2005-03-16 13:50:00,57.01,57.01,56.94,56.96,9200.0,44.9754,44.9754,44.9202,44.936,9200.0
2005-03-16 14:00:00,56.94,56.94,56.8,56.81,5200.0,44.9202,44.9202,44.8097,44.8176,5200.0
2005-03-16 14:10:00,56.81,56.88,56.78,56.79,4900.0,44.8176,44.8728,44.794,44.8018,4900.0
2005-03-16 14:20:00,56.79,56.82,56.75,56.77,4900.0,44.8018,44.8255,44.7703,44.7861,4900.0
2005-03-16 14:30:00,56.76,56.86,56.75,56.85,4800.0,44.7782,44.8571,44.7703,44.8492,4800.0
2005-03-16 14:40:00,56.86,56.86,56.77,56.77,2200.0,44.8571,44.8571,44.7861,44.7861,2200.0
2005-03-16 14:50:00,56.76,56.8,56.75,56.76,6200.0,44.7782,44.8097,44.7703,44.7782,6200.0
2005-03-16 15:00:00,56.76,56.76,56.73,56.73,3800.0,44.7782,44.7782,44.7545,44.7545,3800.0
2005-03-16 15:10:00,56.74,56.75,56.72,56.74,4000.0,44.7624,44.7703,44.7466,44.7624,4000.0
2005-03-16 15:20:00,56.74,56.74,56.61,56.63,9100.0,44.7624,44.7624,44.6598,44.6756,9100.0
2005-03-16 15:30:00,56.64,56.65,56.6,56.61,7300.0,44.6835,44.6914,44.652,44.6598,7300.0
2005-03-16 15:40:00,56.6,56.6,56.5,56.52,10500.0,44.652,44.652,44.5731,44.5888,10500.0
2005-03-16 15:50:00,56.52,56.53,56.46,56.49,11500.0,44.5888,44.5967,44.5415,44.5652,11500.0
2005-03-17 09:30:00,56.43,56.43,56.16,56.16,3200.0,44.5178,44.5178,44.3048,44.3048,3200.0
2005-03-17 09:40:00,56.19,56.2,56.02,56.14,3200.0,44.3285,44.3364,44.1944,44.2891,3200.0
2005-03-17 09:50:00,56.1,56.3,56.1,56.22,10500.0,44.2575,44.4153,44.2575,44.3522,10500.0
2005-03-17 10:00:00,56.22,56.28,56.2,56.22,12200.0,44.3522,44.3995,44.3364,44.3522,12200.0
2005-03-17 10:10:00,56.23,56.24,56.2,56.2,20000.0,44.3601,44.3679,44.3364,44.3364,20000.0
2005-03-17 10:20:00,56.21,56.36,56.2,56.31,13200.0,44.3443,44.4626,44.3364,44.4232,13200.0
2005-03-17 10:30:00,56.28,56.28,56.21,56.26,4800.0,44.3995,44.3995,44.3443,44.3837,4800.0
2005-03-17 10:40:00,56.27,56.27,56.2,56.26,17300.0,44.3916,44.3916,44.3364,44.3837,17300.0
2005-03-17 10:50:00,56.27,56.39,56.25,56.39,6100.0,44.3916,44.4863,44.3758,44.4863,6100.0
2005-03-17 11:00:00,56.39,56.39,56.27,56.3,4300.0,44.4863,44.4863,44.3916,44.4153,4300.0
2005-03-17 11:10:00,56.36,56.48,56.34,56.48,5300.0,44.4626,44.5573,44.4468,44.5573,5300.0
2005-03-17 11:20:00,56.45,56.46,56.41,56.41,5400.0,44.5336,44.5415,44.5021,44.5021,5400.0
2005-03-17 11:30:00,56.41,56.47,56.33,56.45,13800.0,44.5021,44.5494,44.4389,44.5336,13800.0
2005-03-17 11:40:00,56.47,56.73,56.47,56.66,7600.0,44.5494,44.7545,44.5494,44.6993,7600.0
2005-03-17 11:50:00,56.68,56.82,56.6,56.68,7900.0,44.7151,44.8255,44.652,44.7151,7900.0
2005-03-17 12:00:00,56.68,56.69,56.57,56.57,6200.0,44.7151,44.723,44.6283,44.6283,6200.0
2005-03-17 12:10:00,56.56,56.71,56.56,56.71,3500.0,44.6204,44.7387,44.6204,44.7387,3500.0
2005-03-17 12:20:00,56.71,56.9,56.69,56.83,5300.0,44.7387,44.8886,44.723,44.8334,5300.0
2005-03-17 12:30:00,56.84,56.91,56.84,56.91,5400.0,44.8413,44.8965,44.8413,44.8965,5400.0
2005-03-17 12:40:00,56.93,57.06,56.92,56.95,7800.0,44.9123,45.0148,44.9044,44.9281,7800.0
2005-03-17 12:50:00,56.91,56.93,56.85,56.85,4000.0,44.8965,44.9123,44.8492,44.8492,4000.0
2005-03-17 13:00:00,56.9,57.02,56.88,57.02,7100.0,44.8886,44.9833,44.8728,44.9833,7100.0
2005-03-17 13:10:00,57.02,57.05,56.89,56.91,6200.0,44.9833,45.007,44.8807,44.8965,6200.0
2005-03-17 13:20:00,56.9,56.9,56.82,56.82,5800.0,44.8886,44.8886,44.8255,44.8255,5800.0
2005-03-17 13:30:00,56.82,56.93,56.82,56.93,1600.0,44.8255,44.9123,44.8255,44.9123,1600.0
2005-03-17 13:40:00,56.85,56.85,56.73,56.73,1400.0,44.8492,44.8492,44.7545,44.7545,1400.0
2005-03-17 13:50:00,56.73,56.73,56.53,56.54,4300.0,44.7545,44.7545,44.5967,44.6046,4300.0
2005-03-17 14:00:00,56.53,56.54,56.4,56.4,4000.0,44.5967,44.6046,44.4942,44.4942,4000.0
2005-03-17 14:10:00,56.4,56.4,56.36,56.4,4800.0,44.4942,44.4942,44.4626,44.4942,4800.0
2005-03-17 14:20:00,56.4,56.41,56.4,56.41,5900.0,44.4942,44.5021,44.4942,44.5021,5900.0
2005-03-17 14:30:00,56.41,56.41,56.39,56.39,10000.0,44.5021,44.5021,44.4863,44.4863,10000.0
2005-03-17 14:40:00,56.39,56.55,56.39,56.42,65400.0,44.4863,44.6125,44.4863,44.5099,65400.0
2005-03-17 14:50:00,56.44,56.58,56.43,56.57,7000.0,44.5257,44.6362,44.5178,44.6283,7000.0
2005-03-17 15:00:00,56.54,56.58,56.47,56.57,30600.0,44.6046,44.6362,44.5494,44.6283,30600.0
2005-03-17 15:10:00,56.58,56.7,56.57,56.68,5200.0,44.6362,44.7308,44.6283,44.7151,5200.0
2005-03-17 15:20:00,56.68,56.79,56.68,56.78,10100.0,44.7151,44.8018,44.7151,44.794,10100.0
2005-03-17 15:30:00,56.77,56.77,56.62,56.65,4500.0,44.7861,44.7861,44.6677,44.6914,4500.0
2005-03-17 15:40:00,56.63,56.63,56.43,56.45,4400.0,44.6756,44.6756,44.5178,44.5336,4400.0
2005-03-17 15:50:00,56.45,56.58,56.42,56.48,20100.0,44.5336,44.6362,44.5099,44.5573,20100.0
2005-03-18 09:30:00,56.45,56.59,56.27,56.58,17600.0,44.5336,44.6441,44.3916,44.6362,17600.0
2005-03-18 09:40:00,56.53,56.76,56.53,56.55,5900.0,44.5967,44.7782,44.5967,44.6125,5900.0
2005-03-18 09:50:00,56.6,56.62,56.43,56.45,8700.0,44.652,44.6677,44.5178,44.5336,8700.0
2005-03-18 10:00:00,56.39,56.66,56.39,56.59,8800.0,44.4863,44.6993,44.4863,44.6441,8800.0
2005-03-18 10:10:00,56.59,56.67,56.56,56.57,4400.0,44.6441,44.7072,44.6204,44.6283,4400.0
2005-03-18 10:20:00,56.59,56.63,56.59,56.6,3000.0,44.6441,44.6756,44.6441,44.652,3000.0
2005-03-18 10:30:00,56.61,56.62,56.57,56.59,3300.0,44.6598,44.6677,44.6283,44.6441,3300.0
2005-03-18 10:40:00,56.59,56.59,56.55,56.55,7200.0,44.6441,44.6441,44.6125,44.6125,7200.0
2005-03-18 10:50:00,56.55,56.59,56.5,56.57,4500.0,44.6125,44.6441,44.5731,44.6283,4500.0
2005-03-18 11:00:00,56.55,56.65,56.55,56.65,3500.0,44.6125,44.6914,44.6125,44.6914,3500.0
2005-03-18 11:10:00,56.65,56.69,56.58,56.6,10100.0,44.6914,44.723,44.6362,44.652,10100.0
2005-03-18 11:20:00,56.6,56.68,56.59,56.65,3300.0,44.652,44.7151,44.6441,44.6914,3300.0
2005-03-18 11:30:00,56.66,56.67,56.57,56.61,6800.0,44.6993,44.7072,44.6283,44.6598,6800.0
2005-03-18 11:40:00,56.56,56.65,56.56,56.62,4400.0,44.6204,44.6914,44.6204,44.6677,4400.0
2005-03-18 11:50:00,56.62,56.78,56.62,56.78,6200.0,44.6677,44.794,44.6677,44.794,6200.0
2005-03-18 12:00:00,56.78,56.81,56.7,56.77,8000.0,44.794,44.8176,44.7308,44.7861,8000.0
2005-03-18 12:10:00,56.76,56.9,56.76,56.8,6900.0,44.7782,44.8886,44.7782,44.8097,6900.0
2005-03-18 12:20:00,56.79,56.87,56.65,56.85,8200.0,44.8018,44.865,44.6914,44.8492,8200.0
2005-03-18 12:30:00,56.85,56.86,56.83,56.86,3700.0,44.8492,44.8571,44.8334,44.8571,3700.0
2005-03-18 12:40:00,56.84,56.9,56.84,56.9,3300.0,44.8413,44.8886,44.8413,44.8886,3300.0
2005-03-18 12:50:00,56.94,56.99,56.86,56.87,4000.0,44.9202,44.9596,44.8571,44.865,4000.0
2005-03-18 13:00:00,56.87,56.87,56.76,56.77,5100.0,44.865,44.865,44.7782,44.7861,5100.0
2005-03-18 13:10:00,56.77,56.82,56.68,56.76,6500.0,44.7861,44.8255,44.7151,44.7782,6500.0
2005-03-18 13:20:00,56.76,56.83,56.71,56.71,2800.0,44.7782,44.8334,44.7387,44.7387,2800.0
2005-03-18 13:30:00,56.73,56.84,56.73,56.83,9200.0,44.7545,44.8413,44.7545,44.8334,9200.0
2005-03-18 13:40:00,56.82,56.82,56.71,56.75,9500.0,44.8255,44.8255,44.7387,44.7703,9500.0
2005-03-18 13:50:00,56.75,56.77,56.66,56.76,19200.0,44.7703,44.7861,44.6993,44.7782,19200.0
2005-03-18 14:00:00,56.76,56.82,56.73,56.79,4000.0,44.7782,44.8255,44.7545,44.8018,4000.0
2005-03-18 14:10:00,56.78,56.82,56.75,56.78,4400.0,44.794,44.8255,44.7703,44.794,4400.0
2005-03-18 14:20:00,56.77,56.87,56.75,56.78,6300.0,44.7861,44.865,44.7703,44.794,6300.0
2005-03-18 14:30:00,56.75,56.91,56.75,56.83,13100.0,44.7703,44.8965,44.7703,44.8334,13100.0
2005-03-18 14:40:00,56.83,56.9,56.79,56.82,4900.0,44.8334,44.8886,44.8018,44.8255,4900.0
2005-03-18 14:50:00,56.79,56.82,56.75,56.8,4800.0,44.8018,44.8255,44.7703,44.8097,4800.0
2005-03-18 15:00:00,56.8,56.81,56.63,56.71,14700.0,44.8097,44.8176,44.6756,44.7387,14700.0
2005-03-18 15:10:00,56.71,56.74,56.69,56.7,10700.0,44.7387,44.7624,44.723,44.7308,10700.0
2005-03-18 15:20:00,56.71,56.81,56.71,56.79,5300.0,44.7387,44.8176,44.7387,44.8018,5300.0
2005-03-18 15:30:00,56.75,56.77,56.72,56.73,1500.0,44.7703,44.7861,44.7466,44.7545,1500.0
2005-03-18 15:40:00,56.71,56.8,56.7,56.8,12000.0,44.7387,44.8097,44.7308,44.8097,12000.0
2005-03-18 15:50:00,56.83,56.83,56.69,56.77,36100.0,44.8334,44.8334,44.723,44.7861,36100.0
2005-03-21 09:30:00,56.6,56.6,56.3,56.3,3500.0,44.652,44.652,44.4153,44.4153,3500.0
2005-03-21 09:40:00,56.25,56.25,55.9,55.92,4900.0,44.3758,44.3758,44.0997,44.1155,4900.0
2005-03-21 09:50:00,55.92,56.32,55.92,56.3,13100.0,44.1155,44.4311,44.1155,44.4153,13100.0
2005-03-21 10:00:00,56.33,56.45,56.32,56.41,8200.0,44.4389,44.5336,44.4311,44.5021,8200.0
2005-03-21 10:10:00,56.46,56.69,56.46,56.69,9600.0,44.5415,44.723,44.5415,44.723,9600.0
2005-03-21 10:20:00,56.69,56.77,56.67,56.77,13100.0,44.723,44.7861,44.7072,44.7861,13100.0
2005-03-21 10:30:00,56.83,56.83,56.7,56.76,5400.0,44.8334,44.8334,44.7308,44.7782,5400.0
2005-03-21 10:40:00,56.76,56.79,56.75,56.78,5900.0,44.7782,44.8018,44.7703,44.794,5900.0
2005-03-21 10:50:00,56.77,56.86,56.71,56.85,8700.0,44.7861,44.8571,44.7387,44.8492,8700.0
2005-03-21 11:00:00,56.88,57.01,56.86,57.0,14200.0,44.8728,44.9754,44.8571,44.9675,14200.0
2005-03-21 11:10:00,57.0,57.02,56.8,56.84,10900.0,44.9675,44.9833,44.8097,44.8413,10900.0
2005-03-21 11:20:00,56.87,56.93,56.86,56.88,3700.0,44.865,44.9123,44.8571,44.8728,3700.0
2005-03-21 11:30:00,56.87,56.87,56.82,56.85,3200.0,44.865,44.865,44.8255,44.8492,3200.0
2005-03-21 11:40:00,56.87,56.87,56.83,56.84,4100.0,44.865,44.865,44.8334,44.8413,4100.0
2005-03-21 11:50:00,56.85,56.89,56.85,56.85,1600.0,44.8492,44.8807,44.8492,44.8492,1600.0
2005-03-21 12:00:00,56.87,56.88,56.85,56.85,4400.0,44.865,44.8728,44.8492,44.8492,4400.0
2005-03-21 12:10:00,56.85,56.86,56.8,56.84,2700.0,44.8492,44.8571,44.8097,44.8413,2700.0
2005-03-21 12:20:00,56.79,56.79,56.79,56.79,200.0,44.8018,44.8018,44.8018,44.8018,200.0
2005-03-21 12:30:00,56.78,56.79,56.77,56.77,1600.0,44.794,44.8018,44.7861,44.7861,1600.0
2005-03-21 12:40:00,56.76,56.76,56.7,56.71,2300.0,44.7782,44.7782,44.7308,44.7387,2300.0
2005-03-21 12:50:00,56.76,56.76,56.68,56.68,3000.0,44.7782,44.7782,44.7151,44.7151,3000.0
2005-03-21 13:00:00,56.68,56.7,56.64,56.69,4500.0,44.7151,44.7308,44.6835,44.723,4500.0
2005-03-21 13:10:00,56.69,56.78,56.68,56.74,3300.0,44.723,44.794,44.7151,44.7624,3300.0
2005-03-21 13:20:00,56.75,56.94,56.75,56.94,6700.0,44.7703,44.9202,44.7703,44.9202,6700.0
2005-03-21 13:30:00,56.94,57.09,56.92,57.09,8000.0,44.9202,45.0385,44.9044,45.0385,8000.0
2005-03-21 13:40:00,57.09,57.09,57.04,57.08,3600.0,45.0385,45.0385,44.9991,45.0306,3600.0
2005-03-21 13:50:00,57.05,57.05,56.95,56.95,3300.0,45.007,45.007,44.9281,44.9281,3300.0
2005-03-21 14:00:00,56.99,56.99,56.83,56.87,3700.0,44.9596,44.9596,44.8334,44.865,3700.0
2005-03-21 14:10:00,56.83,56.83,56.68,56.69,4400.0,44.8334,44.8334,44.7151,44.723,4400.0
2005-03-21 14:20:00,56.69,56.69,56.59,56.59,3400.0,44.723,44.723,44.6441,44.6441,3400.0
2005-03-21 14:30:00,56.61,56.81,56.61,56.71,3900.0,44.6598,44.8176,44.6598,44.7387,3900.0
2005-03-21 14:40:00,56.72,56.72,56.63,56.64,3200.0,44.7466,44.7466,44.6756,44.6835,3200.0
2005-03-21 14:50:00,56.6,56.62,56.53,56.54,4900.0,44.652,44.6677,44.5967,44.6046,4900.0
2005-03-21 15:00:00,56.55,56.68,56.55,56.58,4100.0,44.6125,44.7151,44.6125,44.6362,4100.0
2005-03-21 15:10:00,56.58,56.59,56.54,56.57,3400.0,44.6362,44.6441,44.6046,44.6283,3400.0
2005-03-21 15:20:00,56.57,56.7,56.57,56.69,5400.0,44.6283,44.7308,44.6283,44.723,5400.0
2005-03-21 15:30:00,56.68,56.69,56.54,56.54,6100.0,44.7151,44.723,44.6046,44.6046,6100.0
2005-03-21 15:40:00,56.54,56.55,56.42,56.45,6000.0,44.6046,44.6125,44.5099,44.5336,6000.0
2005-03-21 15:50:00,56.46,56.7,56.44,56.7,18000.0,44.5415,44.7308,44.5257,44.7308,18000.0
2005-03-22 09:30:00,56.7,57.09,56.7,57.09,2500.0,44.7308,45.0385,44.7308,45.0385,2500.0
2005-03-22 09:40:00,57.1,57.27,57.1,57.27,3300.0,45.0464,45.1805,45.0464,45.1805,3300.0
2005-03-22 09:50:00,57.13,57.36,57.13,57.36,1900.0,45.0701,45.2515,45.0701,45.2515,1900.0
2005-03-22 10:00:00,57.34,57.4,57.34,57.36,33300.0,45.2357,45.2831,45.2357,45.2515,33300.0
2005-03-22 10:10:00,57.4,57.4,57.13,57.19,3000.0,45.2831,45.2831,45.0701,45.1174,3000.0
2005-03-22 10:20:00,57.2,57.3,57.1,57.13,4000.0,45.1253,45.2042,45.0464,45.0701,4000.0
2005-03-22 10:30:00,57.15,57.25,57.15,57.18,2300.0,45.0858,45.1647,45.0858,45.1095,2300.0
2005-03-22 10:40:00,57.15,57.32,57.15,57.28,2900.0,45.0858,45.22,45.0858,45.1884,2900.0
2005-03-22 10:50:00,57.31,57.31,57.25,57.26,2500.0,45.2121,45.2121,45.1647,45.1726,2500.0
2005-03-22 11:00:00,57.26,57.27,57.24,57.24,1200.0,45.1726,45.1805,45.1569,45.1569,1200.0
2005-03-22 11:10:00,57.26,57.32,57.26,57.32,400.0,45.1726,45.22,45.1726,45.22,400.0
2005-03-22 11:20:00,57.34,57.35,57.3,57.3,1100.0,45.2357,45.2436,45.2042,45.2042,1100.0
2005-03-22 11:30:00,57.31,57.33,57.31,57.33,500.0,45.2121,45.2279,45.2121,45.2279,500.0
2005-03-22 11:40:00,57.29,57.29,57.28,57.29,700.0,45.1963,45.1963,45.1884,45.1963,700.0
2005-03-22 11:50:00,57.25,57.26,57.25,57.26,400.0,45.1647,45.1726,45.1647,45.1726,400.0
2005-03-22 12:00:00,57.27,57.33,57.27,57.31,1100.0,45.1805,45.2279,45.1805,45.2121,1100.0
2005-03-22 12:10:00,57.35,57.55,57.35,57.47,3100.0,45.2436,45.4014,45.2436,45.3383,3100.0
2005-03-22 12:20:00,57.47,57.47,57.46,57.46,1700.0,45.3383,45.3383,45.3304,45.3304,1700.0
2005-03-22 12:30:00,57.47,57.49,57.47,57.49,700.0,45.3383,45.3541,45.3383,45.3541,700.0
2005-03-22 12:40:00,57.46,57.46,57.46,57.46,100.0,45.3304,45.3304,45.3304,45.3304,100.0
2005-03-22 12:50:00,57.41,57.41,57.35,57.36,500.0,45.291,45.291,45.2436,45.2515,500.0
2005-03-22 13:00:00,57.36,57.39,57.36,57.39,1000.0,45.2515,45.2752,45.2515,45.2752,1000.0
2005-03-22 13:10:00,57.38,57.47,57.37,57.45,3000.0,45.2673,45.3383,45.2594,45.3225,3000.0
2005-03-22 13:20:00,57.45,57.51,57.43,57.51,4100.0,45.3225,45.3699,45.3067,45.3699,4100.0
2005-03-22 13:30:00,57.46,57.46,57.45,57.46,3300.0,45.3304,45.3304,45.3225,45.3304,3300.0
2005-03-22 13:40:00,57.46,57.55,57.46,57.53,6100.0,45.3304,45.4014,45.3304,45.3856,6100.0
2005-03-22 13:50:00,57.56,57.57,57.5,57.52,21000.0,45.4093,45.4172,45.362,45.3777,21000.0
2005-03-22 14:00:00,57.52,57.59,57.5,57.52,6600.0,45.3777,45.433,45.362,45.3777,6600.0
2005-03-22 14:10:00,57.52,57.54,57.47,57.53,4800.0,45.3777,45.3935,45.3383,45.3856,4800.0
2005-03-22 14:20:00,57.43,57.43,57.12,57.12,4500.0,45.3067,45.3067,45.0622,45.0622,4500.0
2005-03-22 14:30:00,57.18,57.25,56.92,56.92,10700.0,45.1095,45.1647,44.9044,44.9044,10700.0
2005-03-22 14:40:00,56.93,57.08,56.64,56.76,9200.0,44.9123,45.0306,44.6835,44.7782,9200.0
2005-03-22 14:50:00,56.78,56.94,56.78,56.91,11800.0,44.794,44.9202,44.794,44.8965,11800.0
2005-03-22 15:00:00,56.86,56.86,56.75,56.79,5800.0,44.8571,44.8571,44.7703,44.8018,5800.0
2005-03-22 15:10:00,56.79,56.83,56.66,56.67,3100.0,44.8018,44.8334,44.6993,44.7072,3100.0
2005-03-22 15:20:00,56.75,56.76,56.72,56.73,4400.0,44.7703,44.7782,44.7466,44.7545,4400.0
2005-03-22 15:30:00,56.75,56.93,56.75,56.8,23400.0,44.7703,44.9123,44.7703,44.8097,23400.0
2005-03-22 15:40:00,56.78,56.8,56.65,56.68,10500.0,44.794,44.8097,44.6914,44.7151,10500.0
2005-03-22 15:50:00,56.73,56.77,56.69,56.77,21100.0,44.7545,44.7861,44.723,44.7861,21100.0
2005-03-23 09:30:00,56.81,56.81,56.2,56.23,7500.0,44.8176,44.8176,44.3364,44.3601,7500.0
2005-03-23 09:40:00,56.23,56.3,56.19,56.19,4300.0,44.3601,44.4153,44.3285,44.3285,4300.0
2005-03-23 09:50:00,56.22,56.27,56.2,56.2,6700.0,44.3522,44.3916,44.3364,44.3364,6700.0
2005-03-23 10:00:00,56.15,56.25,56.15,56.2,8400.0,44.2969,44.3758,44.2969,44.3364,8400.0
2005-03-23 10:10:00,56.15,56.2,56.15,56.17,28500.0,44.2969,44.3364,44.2969,44.3127,28500.0
2005-03-23 10:20:00,56.15,56.15,56.09,56.14,2900.0,44.2969,44.2969,44.2496,44.2891,2900.0
2005-03-23 10:30:00,56.11,56.12,56.0,56.04,10900.0,44.2654,44.2733,44.1786,44.2102,10900.0
2005-03-23 10:40:00,56.04,56.07,55.91,55.91,3100.0,44.2102,44.2338,44.1076,44.1076,3100.0
2005-03-23 10:50:00,55.89,56.03,55.84,56.0,14100.0,44.0918,44.2023,44.0524,44.1786,14100.0
2005-03-23 11:00:00,55.96,55.96,55.84,55.91,4800.0,44.1471,44.1471,44.0524,44.1076,4800.0
2005-03-23 11:10:00,55.91,56.15,55.91,56.15,4700.0,44.1076,44.2969,44.1076,44.2969,4700.0
2005-03-23 11:20:00,56.17,56.17,56.16,56.16,800.0,44.3127,44.3127,44.3048,44.3048,800.0
2005-03-23 11:30:00,56.16,56.17,56.06,56.06,4900.0,44.3048,44.3127,44.2259,44.2259,4900.0
2005-03-23 11:40:00,56.1,56.1,55.97,55.97,1100.0,44.2575,44.2575,44.1549,44.1549,1100.0
2005-03-23 11:50:00,56.0,56.0,55.96,55.98,1500.0,44.1786,44.1786,44.1471,44.1628,1500.0
2005-03-23 12:00:00,55.94,55.99,55.94,55.96,1700.0,44.1313,44.1707,44.1313,44.1471,1700.0
2005-03-23 12:10:00,56.03,56.05,56.0,56.05,2000.0,44.2023,44.2181,44.1786,44.2181,2000.0
2005-03-23 12:20:00,56.05,56.05,55.97,55.97,1000.0,44.2181,44.2181,44.1549,44.1549,1000.0
2005-03-23 12:30:00,55.95,55.95,55.91,55.93,2900.0,44.1392,44.1392,44.1076,44.1234,2900.0
2005-03-23 12:40:00,55.95,55.97,55.92,55.92,2300.0,44.1392,44.1549,44.1155,44.1155,2300.0
2005-03-23 12:50:00,55.94,56.02,55.92,55.99,3200.0,44.1313,44.1944,44.1155,44.1707,3200.0
2005-03-23 13:00:00,55.99,56.12,55.99,56.12,3800.0,44.1707,44.2733,44.1707,44.2733,3800.0
2005-03-23 13:10:00,56.11,56.12,56.06,56.06,4300.0,44.2654,44.2733,44.2259,44.2259,4300.0
2005-03-23 13:20:00,56.05,56.06,55.99,55.99,33500.0,44.2181,44.2259,44.1707,44.1707,33500.0
2005-03-23 13:30:00,56.0,56.16,56.0,56.12,3800.0,44.1786,44.3048,44.1786,44.2733,3800.0
2005-03-23 13:40:00,56.12,56.15,56.08,56.08,17600.0,44.2733,44.2969,44.2417,44.2417,17600.0
2005-03-23 13:50:00,56.09,56.1,56.08,56.08,5500.0,44.2496,44.2575,44.2417,44.2417,5500.0
2005-03-23 14:00:00,56.1,56.1,56.09,56.1,5100.0,44.2575,44.2575,44.2496,44.2575,5100.0
2005-03-23 14:10:00,56.1,56.13,56.08,56.13,20500.0,44.2575,44.2812,44.2417,44.2812,20500.0
2005-03-23 14:20:00,56.13,56.13,56.05,56.07,3100.0,44.2812,44.2812,44.2181,44.2338,3100.0
2005-03-23 14:30:00,56.06,56.09,56.03,56.04,1700.0,44.2259,44.2496,44.2023,44.2102,1700.0
2005-03-23 14:40:00,56.02,56.03,55.91,55.93,1500.0,44.1944,44.2023,44.1076,44.1234,1500.0
2005-03-23 14:50:00,55.9,55.96,55.9,55.96,12800.0,44.0997,44.1471,44.0997,44.1471,12800.0
2005-03-23 15:00:00,55.95,55.98,55.86,55.87,2300.0,44.1392,44.1628,44.0682,44.0761,2300.0
2005-03-23 15:10:00,55.87,55.97,55.87,55.93,2900.0,44.0761,44.1549,44.0761,44.1234,2900.0
2005-03-23 15:20:00,55.95,56.08,55.92,56.08,18100.0,44.1392,44.2417,44.1155,44.2417,18100.0
2005-03-23 15:30:00,56.08,56.08,55.98,56.0,3500.0,44.2417,44.2417,44.1628,44.1786,3500.0
2005-03-23 15:40:00,55.99,56.04,55.97,55.98,2600.0,44.1707,44.2102,44.1549,44.1628,2600.0
2005-03-23 15:50:00,55.98,55.99,55.84,55.86,24200.0,44.1628,44.1707,44.0524,44.0682,24200.0
2005-03-24 09:30:00,55.93,55.93,55.7,55.78,4600.0,44.1234,44.1234,43.9419,44.0051,4600.0
2005-03-24 09:40:00,55.84,55.96,55.84,55.86,2000.0,44.0524,44.1471,44.0524,44.0682,2000.0
2005-03-24 09:50:00,55.89,56.04,55.89,56.01,3200.0,44.0918,44.2102,44.0918,44.1865,3200.0
2005-03-24 10:00:00,56.1,56.29,56.03,56.19,9800.0,44.2575,44.4074,44.2023,44.3285,9800.0
2005-03-24 10:10:00,56.24,56.27,56.01,56.05,5100.0,44.3679,44.3916,44.1865,44.2181,5100.0
2005-03-24 10:20:00,56.05,56.17,55.97,56.14,7400.0,44.2181,44.3127,44.1549,44.2891,7400.0
2005-03-24 10:30:00,56.02,56.1,56.01,56.01,3500.0,44.1944,44.2575,44.1865,44.1865,3500.0
2005-03-24 10:40:00,56.03,56.04,56.01,56.01,2400.0,44.2023,44.2102,44.1865,44.1865,2400.0
2005-03-24 10:50:00,55.99,55.99,55.93,55.96,2400.0,44.1707,44.1707,44.1234,44.1471,2400.0
2005-03-24 11:00:00,55.93,55.93,55.79,55.79,2600.0,44.1234,44.1234,44.0129,44.0129,2600.0
2005-03-24 11:10:00,55.79,55.82,55.76,55.76,3900.0,44.0129,44.0366,43.9893,43.9893,3900.0
2005-03-24 11:20:00,55.78,55.82,55.7,55.71,6300.0,44.0051,44.0366,43.9419,43.9498,6300.0
2005-03-24 11:30:00,55.73,55.9,55.73,55.84,5100.0,43.9656,44.0997,43.9656,44.0524,5100.0
2005-03-24 11:40:00,55.85,55.91,55.78,55.79,2000.0,44.0603,44.1076,44.0051,44.0129,2000.0
2005-03-24 11:50:00,55.8,55.84,55.8,55.84,1600.0,44.0208,44.0524,44.0208,44.0524,1600.0
2005-03-24 12:00:00,55.87,55.93,55.87,55.93,1500.0,44.0761,44.1234,44.0761,44.1234,1500.0
2005-03-24 12:10:00,55.95,56.01,55.95,55.98,3200.0,44.1392,44.1865,44.1392,44.1628,3200.0
2005-03-24 12:20:00,55.98,55.99,55.91,55.92,4000.0,44.1628,44.1707,44.1076,44.1155,4000.0
2005-03-24 12:30:00,55.95,55.99,55.87,55.99,3900.0,44.1392,44.1707,44.0761,44.1707,3900.0
2005-03-24 12:40:00,55.95,56.0,55.95,56.0,2400.0,44.1392,44.1786,44.1392,44.1786,2400.0
2005-03-24 12:50:00,56.0,56.05,55.99,56.04,1600.0,44.1786,44.2181,44.1707,44.2102,1600.0
2005-03-24 13:00:00,56.04,56.04,56.0,56.0,900.0,44.2102,44.2102,44.1786,44.1786,900.0
2005-03-24 13:10:00,55.98,55.98,55.93,55.93,700.0,44.1628,44.1628,44.1234,44.1234,700.0
2005-03-24 13:20:00,55.91,55.93,55.91,55.92,900.0,44.1076,44.1234,44.1076,44.1155,900.0
2005-03-24 13:30:00,55.95,56.0,55.83,56.0,1800.0,44.1392,44.1786,44.0445,44.1786,1800.0
2005-03-24 13:40:00,56.01,56.01,55.98,55.99,1100.0,44.1865,44.1865,44.1628,44.1707,1100.0
2005-03-24 13:50:00,55.99,55.99,55.98,55.98,600.0,44.1707,44.1707,44.1628,44.1628,600.0
2005-03-24 14:00:00,55.99,56.02,55.98,56.02,1400.0,44.1707,44.1944,44.1628,44.1944,1400.0
2005-03-24 14:10:00,56.0,56.1,56.0,56.08,1400.0,44.1786,44.2575,44.1786,44.2417,1400.0
2005-03-24 14:20:00,56.07,56.08,56.02,56.02,1300.0,44.2338,44.2417,44.1944,44.1944,1300.0
2005-03-24 14:30:00,56.04,56.08,55.96,56.08,1700.0,44.2102,44.2417,44.1471,44.2417,1700.0
2005-03-24 14:40:00,56.08,56.16,56.07,56.13,2000.0,44.2417,44.3048,44.2338,44.2812,2000.0
2005-03-24 14:50:00,56.15,56.15,56.0,56.13,5500.0,44.2969,44.2969,44.1786,44.2812,5500.0
2005-03-24 15:00:00,56.13,56.14,56.0,56.03,4500.0,44.2812,44.2891,44.1786,44.2023,4500.0
2005-03-24 15:10:00,56.03,56.03,55.93,55.98,7400.0,44.2023,44.2023,44.1234,44.1628,7400.0
2005-03-24 15:20:00,55.98,56.11,55.98,56.1,2900.0,44.1628,44.2654,44.1628,44.2575,2900.0
2005-03-24 15:30:00,56.09,56.11,56.09,56.09,4100.0,44.2496,44.2654,44.2496,44.2496,4100.0
2005-03-24 15:40:00,56.1,56.1,55.96,55.96,5000.0,44.2575,44.2575,44.1471,44.1471,5000.0
2005-03-24 15:50:00,55.96,55.96,55.73,55.8,22000.0,44.1471,44.1471,43.9656,44.0208,22000.0
2005-03-28 09:30:00,56.05,56.05,55.9,56.0,3500.0,44.2181,44.2181,44.0997,44.1786,3500.0
2005-03-28 09:40:00,56.05,56.14,56.0,56.14,4400.0,44.2181,44.2891,44.1786,44.2891,4400.0
2005-03-28 09:50:00,56.12,56.2,56.08,56.13,7400.0,44.2733,44.3364,44.2417,44.2812,7400.0
2005-03-28 10:00:00,56.11,56.11,56.03,56.04,4400.0,44.2654,44.2654,44.2023,44.2102,4400.0
2005-03-28 10:10:00,56.02,56.06,55.9,56.05,6700.0,44.1944,44.2259,44.0997,44.2181,6700.0
2005-03-28 10:20:00,56.07,56.18,56.05,56.16,9300.0,44.2338,44.3206,44.2181,44.3048,9300.0
2005-03-28 10:30:00,56.18,56.21,56.09,56.13,5200.0,44.3206,44.3443,44.2496,44.2812,5200.0
2005-03-28 10:40:00,56.14,56.16,55.96,55.98,6600.0,44.2891,44.3048,44.1471,44.1628,6600.0
2005-03-28 10:50:00,55.98,56.01,55.92,55.92,2800.0,44.1628,44.1865,44.1155,44.1155,2800.0
2005-03-28 11:00:00,55.91,55.91,55.66,55.66,3900.0,44.1076,44.1076,43.9104,43.9104,3900.0
2005-03-28 11:10:00,55.66,55.8,55.66,55.8,2300.0,43.9104,44.0208,43.9104,44.0208,2300.0
2005-03-28 11:20:00,55.79,55.91,55.73,55.84,5700.0,44.0129,44.1076,43.9656,44.0524,5700.0
2005-03-28 11:30:00,55.85,55.85,55.8,55.8,1700.0,44.0603,44.0603,44.0208,44.0208,1700.0
2005-03-28 11:40:00,55.84,55.84,55.78,55.78,3200.0,44.0524,44.0524,44.0051,44.0051,3200.0
2005-03-28 11:50:00,55.8,55.8,55.7,55.77,2400.0,44.0208,44.0208,43.9419,43.9972,2400.0
2005-03-28 12:00:00,55.78,55.82,55.78,55.82,4100.0,44.0051,44.0366,44.0051,44.0366,4100.0
2005-03-28 12:10:00,55.83,55.91,55.77,55.86,3900.0,44.0445,44.1076,43.9972,44.0682,3900.0
2005-03-28 12:20:00,55.86,55.98,55.86,55.96,4500.0,44.0682,44.1628,44.0682,44.1471,4500.0
2005-03-28 12:30:00,55.94,55.96,55.92,55.96,1700.0,44.1313,44.1471,44.1155,44.1471,1700.0
2005-03-28 12:40:00,55.95,55.98,55.94,55.98,2300.0,44.1392,44.1628,44.1313,44.1628,2300.0
2005-03-28 12:50:00,55.95,55.98,55.88,55.94,7600.0,44.1392,44.1628,44.0839,44.1313,7600.0
2005-03-28 13:00:00,55.93,55.96,55.92,55.93,5600.0,44.1234,44.1471,44.1155,44.1234,5600.0
2005-03-28 13:10:00,55.98,55.99,55.89,55.89,2800.0,44.1628,44.1707,44.0918,44.0918,2800.0
2005-03-28 13:20:00,55.88,55.95,55.85,55.89,1300.0,44.0839,44.1392,44.0603,44.0918,1300.0
2005-03-28 13:30:00,55.88,56.02,55.87,56.02,4400.0,44.0839,44.1944,44.0761,44.1944,4400.0
2005-03-28 13:40:00,56.02,56.04,56.0,56.02,1400.0,44.1944,44.2102,44.1786,44.1944,1400.0
2005-03-28 13:50:00,56.02,56.06,56.02,56.04,2600.0,44.1944,44.2259,44.1944,44.2102,2600.0
2005-03-28 14:00:00,56.05,56.05,55.82,55.9,11600.0,44.2181,44.2181,44.0366,44.0997,11600.0
2005-03-28 14:10:00,55.9,55.94,55.86,55.9,9200.0,44.0997,44.1313,44.0682,44.0997,9200.0
2005-03-28 14:20:00,55.88,55.98,55.88,55.98,1700.0,44.0839,44.1628,44.0839,44.1628,1700.0
2005-03-28 14:30:00,56.03,56.15,56.0,56.09,12200.0,44.2023,44.2969,44.1786,44.2496,12200.0
2005-03-28 14:40:00,56.07,56.2,56.03,56.16,5200.0,44.2338,44.3364,44.2023,44.3048,5200.0
2005-03-28 14:50:00,56.09,56.22,56.09,56.18,3100.0,44.2496,44.3522,44.2496,44.3206,3100.0
2005-03-28 15:00:00,56.18,56.18,56.02,56.04,1600.0,44.3206,44.3206,44.1944,44.2102,1600.0
2005-03-28 15:10:00,56.03,56.11,55.92,56.09,5300.0,44.2023,44.2654,44.1155,44.2496,5300.0
2005-03-28 15:20:00,56.09,56.09,55.99,55.99,6000.0,44.2496,44.2496,44.1707,44.1707,6000.0
2005-03-28 15:30:00,55.98,56.08,55.96,56.08,5100.0,44.1628,44.2417,44.1471,44.2417,5100.0
2005-03-28 15:40:00,56.08,56.2,56.08,56.16,9700.0,44.2417,44.3364,44.2417,44.3048,9700.0
2005-03-28 15:50:00,56.16,56.25,55.91,56.0,13800.0,44.3048,44.3758,44.1076,44.1786,13800.0
2005-03-29 09:30:00,55.84,55.85,55.76,55.85,2900.0,44.0524,44.0603,43.9893,44.0603,2900.0
2005-03-29 09:40:00,55.95,56.12,55.95,56.0,4200.0,44.1392,44.2733,44.1392,44.1786,4200.0
2005-03-29 09:50:00,56.1,56.1,55.87,55.98,11000.0,44.2575,44.2575,44.0761,44.1628,11000.0
2005-03-29 10:00:00,55.9,55.95,55.86,55.87,12200.0,44.0997,44.1392,44.0682,44.0761,12200.0
2005-03-29 10:10:00,55.89,55.93,55.87,55.9,14400.0,44.0918,44.1234,44.0761,44.0997,14400.0
2005-03-29 10:20:00,55.9,55.91,55.87,55.89,4100.0,44.0997,44.1076,44.0761,44.0918,4100.0
2005-03-29 10:30:00,55.87,56.01,55.87,56.01,2900.0,44.0761,44.1865,44.0761,44.1865,2900.0
2005-03-29 10:40:00,56.05,56.06,55.87,55.87,16200.0,44.2181,44.2259,44.0761,44.0761,16200.0
2005-03-29 10:50:00,55.87,55.96,55.86,55.96,6600.0,44.0761,44.1471,44.0682,44.1471,6600.0
2005-03-29 11:00:00,55.93,55.94,55.93,55.94,1700.0,44.1234,44.1313,44.1234,44.1313,1700.0
2005-03-29 11:10:00,55.94,55.94,55.88,55.89,2100.0,44.1313,44.1313,44.0839,44.0918,2100.0
2005-03-29 11:20:00,55.9,55.96,55.9,55.91,4300.0,44.0997,44.1471,44.0997,44.1076,4300.0
2005-03-29 11:30:00,55.89,55.94,55.89,55.94,3100.0,44.0918,44.1313,44.0918,44.1313,3100.0
2005-03-29 11:40:00,55.93,55.93,55.88,55.9,5000.0,44.1234,44.1234,44.0839,44.0997,5000.0
2005-03-29 11:50:00,55.89,55.92,55.89,55.91,10700.0,44.0918,44.1155,44.0918,44.1076,10700.0
2005-03-29 12:00:00,55.92,55.96,55.89,55.89,2700.0,44.1155,44.1471,44.0918,44.0918,2700.0
2005-03-29 12:10:00,55.91,55.94,55.91,55.91,2600.0,44.1076,44.1313,44.1076,44.1076,2600.0
2005-03-29 12:20:00,55.91,55.95,55.91,55.94,2100.0,44.1076,44.1392,44.1076,44.1313,2100.0
2005-03-29 12:30:00,55.95,55.96,55.93,55.96,2300.0,44.1392,44.1471,44.1234,44.1471,2300.0
2005-03-29 12:40:00,55.97,56.04,55.97,56.04,3700.0,44.1549,44.2102,44.1549,44.2102,3700.0
2005-03-29 12:50:00,56.04,56.07,55.97,56.01,8100.0,44.2102,44.2338,44.1549,44.1865,8100.0
2005-03-29 13:00:00,56.04,56.12,55.9,55.93,7900.0,44.2102,44.2733,44.0997,44.1234,7900.0
2005-03-29 13:10:00,55.91,55.91,55.67,55.68,13100.0,44.1076,44.1076,43.9183,43.9262,13100.0
2005-03-29 13:20:00,55.66,55.66,55.41,55.51,8800.0,43.9104,43.9104,43.7132,43.792,8800.0
2005-03-29 13:30:00,55.51,55.61,55.5,55.61,3100.0,43.792,43.8709,43.7842,43.8709,3100.0
2005-03-29 13:40:00,55.59,55.59,55.55,55.56,1100.0,43.8552,43.8552,43.8236,43.8315,1100.0
2005-03-29 13:50:00,55.54,55.54,55.37,55.42,8300.0,43.8157,43.8157,43.6816,43.721,8300.0
2005-03-29 14:00:00,55.48,55.48,55.37,55.38,6500.0,43.7684,43.7684,43.6816,43.6895,6500.0
2005-03-29 14:10:00,55.37,55.38,55.33,55.33,4900.0,43.6816,43.6895,43.65,43.65,4900.0
2005-03-29 14:20:00,55.28,55.29,55.17,55.26,17400.0,43.6106,43.6185,43.5238,43.5948,17400.0
2005-03-29 14:30:00,55.26,55.26,55.25,55.26,6000.0,43.5948,43.5948,43.5869,43.5948,6000.0
2005-03-29 14:40:00,55.27,55.3,55.2,55.22,15400.0,43.6027,43.6264,43.5475,43.5633,15400.0
2005-03-29 14:50:00,55.22,55.27,55.22,55.23,7000.0,43.5633,43.6027,43.5633,43.5712,7000.0
2005-03-29 15:00:00,55.23,55.23,55.05,55.05,11900.0,43.5712,43.5712,43.4292,43.4292,11900.0
2005-03-29 15:10:00,55.05,55.05,54.98,54.99,5800.0,43.4292,43.4292,43.3739,43.3818,5800.0
2005-03-29 15:20:00,54.98,54.98,54.84,54.92,7100.0,43.3739,43.3739,43.2635,43.3266,7100.0
2005-03-29 15:30:00,54.92,54.99,54.9,54.97,11900.0,43.3266,43.3818,43.3108,43.366,11900.0
2005-03-29 15:40:00,54.96,54.96,54.86,54.86,19600.0,43.3582,43.3582,43.2793,43.2793,19600.0
2005-03-29 15:50:00,54.86,54.87,54.81,54.85,18300.0,43.2793,43.2871,43.2398,43.2714,18300.0
2005-03-30 09:30:00,54.9,55.35,54.9,55.34,7300.0,43.3108,43.6658,43.3108,43.6579,7300.0
2005-03-30 09:40:00,55.4,55.4,54.9,55.1,8200.0,43.7053,43.7053,43.3108,43.4686,8200.0
2005-03-30 09:50:00,54.97,55.0,54.55,54.55,9100.0,43.366,43.3897,43.0347,43.0347,9100.0
2005-03-30 10:00:00,54.46,54.72,54.37,54.72,8700.0,42.9637,43.1688,42.8927,43.1688,8700.0
2005-03-30 10:10:00,54.72,54.78,54.72,54.74,1900.0,43.1688,43.2161,43.1688,43.1846,1900.0
2005-03-30 10:20:00,54.73,54.85,54.71,54.78,3700.0,43.1767,43.2714,43.1609,43.2161,3700.0
2005-03-30 10:30:00,54.78,54.93,54.78,54.9,4400.0,43.2161,43.3345,43.2161,43.3108,4400.0
2005-03-30 10:40:00,54.94,55.03,54.9,54.96,6500.0,43.3424,43.4134,43.3108,43.3582,6500.0
2005-03-30 10:50:00,54.99,55.01,54.96,54.97,1800.0,43.3818,43.3976,43.3582,43.366,1800.0
2005-03-30 11:00:00,54.97,54.98,54.95,54.97,4400.0,43.366,43.3739,43.3503,43.366,4400.0
2005-03-30 11:10:00,54.96,54.99,54.95,54.95,1800.0,43.3582,43.3818,43.3503,43.3503,1800.0
2005-03-30 11:20:00,54.97,54.97,54.72,54.72,3500.0,43.366,43.366,43.1688,43.1688,3500.0
2005-03-30 11:30:00,54.71,54.83,54.71,54.83,4800.0,43.1609,43.2556,43.1609,43.2556,4800.0
2005-03-30 11:40:00,54.83,55.0,54.77,55.0,4600.0,43.2556,43.3897,43.2083,43.3897,4600.0
2005-03-30 11:50:00,55.0,55.15,55.0,55.15,6500.0,43.3897,43.508,43.3897,43.508,6500.0
2005-03-30 12:00:00,55.15,55.2,55.11,55.18,4700.0,43.508,43.5475,43.4765,43.5317,4700.0
2005-03-30 12:10:00,55.16,55.19,55.16,55.18,1000.0,43.5159,43.5396,43.5159,43.5317,1000.0
2005-03-30 12:20:00,55.19,55.23,55.19,55.23,500.0,43.5396,43.5712,43.5396,43.5712,500.0
2005-03-30 12:30:00,55.23,55.23,55.19,55.23,1000.0,43.5712,43.5712,43.5396,43.5712,1000.0
2005-03-30 12:40:00,55.17,55.26,55.17,55.25,1400.0,43.5238,43.5948,43.5238,43.5869,1400.0
2005-03-30 12:50:00,55.24,55.25,55.12,55.17,1600.0,43.579,43.5869,43.4844,43.5238,1600.0
2005-03-30 13:00:00,55.16,55.2,55.08,55.14,3900.0,43.5159,43.5475,43.4528,43.5002,3900.0
2005-03-30 13:10:00,55.14,55.15,55.09,55.15,1500.0,43.5002,43.508,43.4607,43.508,1500.0
2005-03-30 13:20:00,55.15,55.15,55.1,55.14,300.0,43.508,43.508,43.4686,43.5002,300.0
2005-03-30 13:30:00,55.12,55.16,55.12,55.13,2800.0,43.4844,43.5159,43.4844,43.4923,2800.0
2005-03-30 13:40:00,55.1,55.11,54.96,54.96,1400.0,43.4686,43.4765,43.3582,43.3582,1400.0
2005-03-30 13:50:00,54.96,55.0,54.93,55.0,2600.0,43.3582,43.3897,43.3345,43.3897,2600.0
2005-03-30 14:00:00,55.0,55.18,54.99,55.05,7800.0,43.3897,43.5317,43.3818,43.4292,7800.0
2005-03-30 14:10:00,55.03,55.05,55.0,55.0,700.0,43.4134,43.4292,43.3897,43.3897,700.0
2005-03-30 14:20:00,54.98,54.98,54.74,54.86,7300.0,43.3739,43.3739,43.1846,43.2793,7300.0
2005-03-30 14:30:00,54.87,54.92,54.85,54.92,3000.0,43.2871,43.3266,43.2714,43.3266,3000.0
2005-03-30 14:40:00,54.89,54.89,54.85,54.87,4600.0,43.3029,43.3029,43.2714,43.2871,4600.0
2005-03-30 14:50:00,54.87,54.87,54.85,54.86,2500.0,43.2871,43.2871,43.2714,43.2793,2500.0
2005-03-30 15:00:00,54.84,54.86,54.8,54.84,3800.0,43.2635,43.2793,43.2319,43.2635,3800.0
2005-03-30 15:10:00,54.85,54.88,54.79,54.8,4000.0,43.2714,43.295,43.224,43.2319,4000.0
2005-03-30 15:20:00,54.8,54.94,54.8,54.92,6700.0,43.2319,43.3424,43.2319,43.3266,6700.0
2005-03-30 15:30:00,54.92,54.92,54.88,54.9,7800.0,43.3266,43.3266,43.295,43.3108,7800.0
2005-03-30 15:40:00,54.9,55.06,54.9,55.06,6800.0,43.3108,43.437,43.3108,43.437,6800.0
2005-03-30 15:50:00,55.08,55.15,55.02,55.09,11100.0,43.4528,43.508,43.4055,43.4607,11100.0
2005-03-31 09:30:00,55.15,55.15,54.85,54.98,4400.0,43.508,43.508,43.2714,43.3739,4400.0
2005-03-31 09:40:00,55.05,55.6,55.05,55.6,5500.0,43.4292,43.863,43.4292,43.863,5500.0
2005-03-31 09:50:00,55.54,55.65,55.4,55.65,6400.0,43.8157,43.9025,43.7053,43.9025,6400.0
2005-03-31 10:00:00,55.55,55.55,55.47,55.47,1400.0,43.8236,43.8236,43.7605,43.7605,1400.0
2005-03-31 10:10:00,55.47,55.58,55.47,55.56,3300.0,43.7605,43.8473,43.7605,43.8315,3300.0
2005-03-31 10:20:00,55.6,55.6,55.56,55.59,1200.0,43.863,43.863,43.8315,43.8552,1200.0
2005-03-31 10:30:00,55.59,55.61,55.58,55.58,4900.0,43.8552,43.8709,43.8473,43.8473,4900.0
2005-03-31 10:40:00,55.59,55.59,55.5,55.53,4600.0,43.8552,43.8552,43.7842,43.8078,4600.0
2005-03-31 10:50:00,55.53,55.65,55.52,55.65,5200.0,43.8078,43.9025,43.7999,43.9025,5200.0
2005-03-31 11:00:00,55.58,55.73,55.57,55.71,7400.0,43.8473,43.9656,43.8394,43.9498,7400.0
2005-03-31 11:10:00,55.75,55.76,55.7,55.7,4400.0,43.9814,43.9893,43.9419,43.9419,4400.0
2005-03-31 11:20:00,55.72,55.79,55.72,55.79,1500.0,43.9577,44.0129,43.9577,44.0129,1500.0
2005-03-31 11:30:00,55.77,55.77,55.61,55.67,1900.0,43.9972,43.9972,43.8709,43.9183,1900.0
2005-03-31 11:40:00,55.66,55.66,55.58,55.6,3900.0,43.9104,43.9104,43.8473,43.863,3900.0
2005-03-31 11:50:00,55.6,55.62,55.6,55.62,800.0,43.863,43.8788,43.863,43.8788,800.0
2005-03-31 12:00:00,55.62,55.83,55.62,55.83,4800.0,43.8788,44.0445,43.8788,44.0445,4800.0
2005-03-31 12:10:00,55.83,55.85,55.76,55.76,7400.0,44.0445,44.0603,43.9893,43.9893,7400.0
2005-03-31 12:20:00,55.73,55.73,55.71,55.72,2400.0,43.9656,43.9656,43.9498,43.9577,2400.0
2005-03-31 12:30:00,55.73,55.77,55.73,55.76,600.0,43.9656,43.9972,43.9656,43.9893,600.0
2005-03-31 12:40:00,55.76,55.79,55.76,55.79,2200.0,43.9893,44.0129,43.9893,44.0129,2200.0
2005-03-31 12:50:00,55.79,55.87,55.79,55.87,2100.0,44.0129,44.0761,44.0129,44.0761,2100.0
2005-03-31 13:00:00,55.84,55.84,55.7,55.72,4700.0,44.0524,44.0524,43.9419,43.9577,4700.0
2005-03-31 13:10:00,55.75,55.78,55.72,55.75,5800.0,43.9814,44.0051,43.9577,43.9814,5800.0
2005-03-31 13:20:00,55.76,55.81,55.73,55.81,7300.0,43.9893,44.0287,43.9656,44.0287,7300.0
2005-03-31 13:30:00,55.87,55.88,55.8,55.81,1700.0,44.0761,44.0839,44.0208,44.0287,1700.0
2005-03-31 13:40:00,55.8,55.83,55.79,55.82,2000.0,44.0208,44.0445,44.0129,44.0366,2000.0
2005-03-31 13:50:00,55.8,55.85,55.8,55.83,1500.0,44.0208,44.0603,44.0208,44.0445,1500.0
2005-03-31 14:00:00,55.84,55.84,55.79,55.8,700.0,44.0524,44.0524,44.0129,44.0208,700.0
2005-03-31 14:10:00,55.78,55.85,55.78,55.84,2100.0,44.0051,44.0603,44.0051,44.0524,2100.0
2005-03-31 14:20:00,55.84,55.85,55.82,55.82,1300.0,44.0524,44.0603,44.0366,44.0366,1300.0
2005-03-31 14:30:00,55.87,55.97,55.86,55.91,3100.0,44.0761,44.1549,44.0682,44.1076,3100.0
2005-03-31 14:40:00,55.91,55.94,55.91,55.94,1500.0,44.1076,44.1313,44.1076,44.1313,1500.0
2005-03-31 14:50:00,55.94,56.05,55.91,56.0,14100.0,44.1313,44.2181,44.1076,44.1786,14100.0
2005-03-31 15:00:00,55.98,56.04,55.97,56.0,2700.0,44.1628,44.2102,44.1549,44.1786,2700.0
2005-03-31 15:10:00,56.0,56.0,55.96,55.96,4000.0,44.1786,44.1786,44.1471,44.1471,4000.0
2005-03-31 15:20:00,55.95,56.08,55.95,56.05,7400.0,44.1392,44.2417,44.1392,44.2181,7400.0
2005-03-31 15:30:00,56.05,56.08,56.0,56.01,15300.0,44.2181,44.2417,44.1786,44.1865,15300.0
2005-03-31 15:40:00,56.0,56.01,55.98,55.99,13300.0,44.1786,44.1865,44.1628,44.1707,13300.0
2005-03-31 15:50:00,55.98,55.98,55.82,55.85,8800.0,44.1628,44.1628,44.0366,44.0603,8800.0
2005-04-01 09:30:00,56.15,56.6,56.15,56.48,7300.0,44.2969,44.652,44.2969,44.5573,7300.0
2005-04-01 09:40:00,56.48,56.6,56.34,56.53,8500.0,44.5573,44.652,44.4468,44.5967,8500.0
2005-04-01 09:50:00,56.47,56.68,56.47,56.67,7300.0,44.5494,44.7151,44.5494,44.7072,7300.0
2005-04-01 10:00:00,56.67,56.67,56.39,56.4,7200.0,44.7072,44.7072,44.4863,44.4942,7200.0
2005-04-01 10:10:00,56.39,56.39,56.21,56.22,6700.0,44.4863,44.4863,44.3443,44.3522,6700.0
2005-04-01 10:20:00,56.23,56.3,56.16,56.16,8800.0,44.3601,44.4153,44.3048,44.3048,8800.0
2005-04-01 10:30:00,56.07,56.15,55.88,56.1,6700.0,44.2338,44.2969,44.0839,44.2575,6700.0
2005-04-01 10:40:00,56.1,56.17,56.09,56.14,2400.0,44.2575,44.3127,44.2496,44.2891,2400.0
2005-04-01 10:50:00,56.15,56.22,56.01,56.01,6700.0,44.2969,44.3522,44.1865,44.1865,6700.0
2005-04-01 11:00:00,55.97,56.04,55.97,56.04,5000.0,44.1549,44.2102,44.1549,44.2102,5000.0
2005-04-01 11:10:00,56.14,56.2,56.08,56.17,4100.0,44.2891,44.3364,44.2417,44.3127,4100.0
2005-04-01 11:20:00,56.16,56.36,56.16,56.23,11000.0,44.3048,44.4626,44.3048,44.3601,11000.0
2005-04-01 11:30:00,56.24,56.3,56.23,56.27,3400.0,44.3679,44.4153,44.3601,44.3916,3400.0
2005-04-01 11:40:00,56.26,56.26,56.19,56.23,2200.0,44.3837,44.3837,44.3285,44.3601,2200.0
2005-04-01 11:50:00,56.24,56.38,56.24,56.37,1800.0,44.3679,44.4784,44.3679,44.4705,1800.0
2005-04-01 12:00:00,56.35,56.37,56.3,56.3,1600.0,44.4547,44.4705,44.4153,44.4153,1600.0
2005-04-01 12:10:00,56.3,56.3,56.21,56.26,2500.0,44.4153,44.4153,44.3443,44.3837,2500.0
2005-04-01 12:20:00,56.23,56.24,56.18,56.18,5200.0,44.3601,44.3679,44.3206,44.3206,5200.0
2005-04-01 12:30:00,56.17,56.17,56.09,56.09,3200.0,44.3127,44.3127,44.2496,44.2496,3200.0
2005-04-01 12:40:00,56.1,56.21,56.1,56.15,4400.0,44.2575,44.3443,44.2575,44.2969,4400.0
2005-04-01 12:50:00,56.13,56.13,56.08,56.08,1900.0,44.2812,44.2812,44.2417,44.2417,1900.0
2005-04-01 13:00:00,56.03,56.05,56.02,56.05,3200.0,44.2023,44.2181,44.1944,44.2181,3200.0
2005-04-01 13:10:00,56.05,56.05,56.03,56.03,3000.0,44.2181,44.2181,44.2023,44.2023,3000.0
2005-04-01 13:20:00,56.03,56.05,55.99,56.04,2600.0,44.2023,44.2181,44.1707,44.2102,2600.0
2005-04-01 13:30:00,56.04,56.05,55.93,56.04,5300.0,44.2102,44.2181,44.1234,44.2102,5300.0
2005-04-01 13:40:00,56.03,56.05,56.01,56.05,2500.0,44.2023,44.2181,44.1865,44.2181,2500.0
2005-04-01 13:50:00,56.05,56.05,56.01,56.05,3000.0,44.2181,44.2181,44.1865,44.2181,3000.0
2005-04-01 14:00:00,56.04,56.06,56.02,56.04,3100.0,44.2102,44.2259,44.1944,44.2102,3100.0
2005-04-01 14:10:00,56.04,56.13,56.04,56.1,3500.0,44.2102,44.2812,44.2102,44.2575,3500.0
2005-04-01 14:20:00,56.12,56.14,56.12,56.12,6200.0,44.2733,44.2891,44.2733,44.2733,6200.0
2005-04-01 14:30:00,56.12,56.17,56.12,56.15,6900.0,44.2733,44.3127,44.2733,44.2969,6900.0
2005-04-01 14:40:00,56.14,56.15,56.06,56.1,5500.0,44.2891,44.2969,44.2259,44.2575,5500.0
2005-04-01 14:50:00,56.09,56.21,56.09,56.17,10000.0,44.2496,44.3443,44.2496,44.3127,10000.0
2005-04-01 15:00:00,56.18,56.27,56.17,56.27,13200.0,44.3206,44.3916,44.3127,44.3916,13200.0
2005-04-01 15:10:00,56.29,56.42,56.25,56.38,6400.0,44.4074,44.5099,44.3758,44.4784,6400.0
2005-04-01 15:20:00,56.44,56.44,56.36,56.37,9500.0,44.5257,44.5257,44.4626,44.4705,9500.0
2005-04-01 15:30:00,56.36,56.4,56.2,56.32,9800.0,44.4626,44.4942,44.3364,44.4311,9800.0
2005-04-01 15:40:00,56.32,56.4,56.29,56.39,5000.0,44.4311,44.4942,44.4074,44.4863,5000.0
2005-04-01 15:50:00,56.39,56.41,56.3,56.33,8400.0,44.4863,44.5021,44.4153,44.4389,8400.0
2005-04-04 09:30:00,56.32,56.32,56.0,56.0,1200.0,44.4311,44.4311,44.1786,44.1786,1200.0
2005-04-04 09:40:00,55.91,55.96,55.83,55.95,8100.0,44.1076,44.1471,44.0445,44.1392,8100.0
2005-04-04 09:50:00,55.85,55.97,55.85,55.91,2100.0,44.0603,44.1549,44.0603,44.1076,2100.0
2005-04-04 10:00:00,55.98,56.0,55.87,55.87,3900.0,44.1628,44.1786,44.0761,44.0761,3900.0
2005-04-04 10:10:00,55.83,55.84,55.81,55.83,2700.0,44.0445,44.0524,44.0287,44.0445,2700.0
2005-04-04 10:20:00,55.8,55.8,55.68,55.76,5900.0,44.0208,44.0208,43.9262,43.9893,5900.0
2005-04-04 10:30:00,55.73,55.73,55.7,55.73,6100.0,43.9656,43.9656,43.9419,43.9656,6100.0
2005-04-04 10:40:00,55.73,55.81,55.72,55.81,2700.0,43.9656,44.0287,43.9577,44.0287,2700.0
2005-04-04 10:50:00,55.77,55.85,55.77,55.85,4000.0,43.9972,44.0603,43.9972,44.0603,4000.0
2005-04-04 11:00:00,55.85,56.05,55.85,56.03,4400.0,44.0603,44.2181,44.0603,44.2023,4400.0
2005-04-04 11:10:00,56.04,56.04,55.85,55.85,4200.0,44.2102,44.2102,44.0603,44.0603,4200.0
2005-04-04 11:20:00,55.8,55.8,55.73,55.73,2900.0,44.0208,44.0208,43.9656,43.9656,2900.0
2005-04-04 11:30:00,55.71,55.79,55.71,55.75,2400.0,43.9498,44.0129,43.9498,43.9814,2400.0
2005-04-04 11:40:00,55.75,55.8,55.7,55.8,4300.0,43.9814,44.0208,43.9419,44.0208,4300.0
2005-04-04 11:50:00,55.75,55.82,55.73,55.76,3700.0,43.9814,44.0366,43.9656,43.9893,3700.0
2005-04-04 12:00:00,55.77,55.79,55.69,55.73,6500.0,43.9972,44.0129,43.9341,43.9656,6500.0
2005-04-04 12:10:00,55.68,55.76,55.63,55.65,7300.0,43.9262,43.9893,43.8867,43.9025,7300.0
2005-04-04 12:20:00,55.66,55.75,55.6,55.75,5000.0,43.9104,43.9814,43.863,43.9814,5000.0
2005-04-04 12:30:00,55.71,55.8,55.7,55.78,3800.0,43.9498,44.0208,43.9419,44.0051,3800.0
2005-04-04 12:40:00,55.78,55.85,55.69,55.85,4700.0,44.0051,44.0603,43.9341,44.0603,4700.0
2005-04-04 12:50:00,55.77,55.81,55.7,55.81,4200.0,43.9972,44.0287,43.9419,44.0287,4200.0
2005-04-04 13:00:00,55.82,55.82,55.73,55.73,4100.0,44.0366,44.0366,43.9656,43.9656,4100.0
2005-04-04 13:10:00,55.74,55.76,55.65,55.69,7100.0,43.9735,43.9893,43.9025,43.9341,7100.0
2005-04-04 13:20:00,55.7,55.75,55.68,55.71,3100.0,43.9419,43.9814,43.9262,43.9498,3100.0
2005-04-04 13:30:00,55.74,55.78,55.72,55.75,2900.0,43.9735,44.0051,43.9577,43.9814,2900.0
2005-04-04 13:40:00,55.74,55.82,55.74,55.76,3600.0,43.9735,44.0366,43.9735,43.9893,3600.0
2005-04-04 13:50:00,55.76,55.9,55.76,55.86,4200.0,43.9893,44.0997,43.9893,44.0682,4200.0
2005-04-04 14:00:00,55.87,55.95,55.87,55.93,5000.0,44.0761,44.1392,44.0761,44.1234,5000.0
2005-04-04 14:10:00,55.93,55.95,55.9,55.9,4300.0,44.1234,44.1392,44.0997,44.0997,4300.0
2005-04-04 14:20:00,55.92,55.96,55.92,55.95,3200.0,44.1155,44.1471,44.1155,44.1392,3200.0
2005-04-04 14:30:00,55.95,56.06,55.94,56.06,4600.0,44.1392,44.2259,44.1313,44.2259,4600.0
2005-04-04 14:40:00,56.08,56.12,56.08,56.1,2900.0,44.2417,44.2733,44.2417,44.2575,2900.0
2005-04-04 14:50:00,56.08,56.13,56.08,56.13,2800.0,44.2417,44.2812,44.2417,44.2812,2800.0
2005-04-04 15:00:00,56.12,56.25,56.12,56.24,3500.0,44.2733,44.3758,44.2733,44.3679,3500.0
2005-04-04 15:10:00,56.24,56.29,56.23,56.29,3900.0,44.3679,44.4074,44.3601,44.4074,3900.0
2005-04-04 15:20:00,56.29,56.41,56.29,56.38,7300.0,44.4074,44.5021,44.4074,44.4784,7300.0
2005-04-04 15:30:00,56.27,56.3,56.2,56.22,11400.0,44.3916,44.4153,44.3364,44.3522,11400.0
2005-04-04 15:40:00,56.22,56.27,56.18,56.19,7300.0,44.3522,44.3916,44.3206,44.3285,7300.0
2005-04-04 15:50:00,56.19,56.19,56.09,56.09,7000.0,44.3285,44.3285,44.2496,44.2496,7000.0
2005-04-05 09:30:00,56.15,56.4,56.15,56.4,4500.0,44.2969,44.4942,44.2969,44.4942,4500.0
2005-04-05 09:40:00,56.4,56.53,56.28,56.53,5000.0,44.4942,44.5967,44.3995,44.5967,5000.0
2005-04-05 09:50:00,56.53,56.77,56.53,56.76,6500.0,44.5967,44.7861,44.5967,44.7782,6500.0
2005-04-05 10:00:00,56.77,56.84,56.67,56.73,9100.0,44.7861,44.8413,44.7072,44.7545,9100.0
2005-04-05 10:10:00,56.74,56.75,56.67,56.67,5000.0,44.7624,44.7703,44.7072,44.7072,5000.0
2005-04-05 10:20:00,56.68,56.77,56.64,56.76,6200.0,44.7151,44.7861,44.6835,44.7782,6200.0
2005-04-05 10:30:00,56.76,56.95,56.76,56.88,12000.0,44.7782,44.9281,44.7782,44.8728,12000.0
2005-04-05 10:40:00,56.89,56.9,56.76,56.8,8400.0,44.8807,44.8886,44.7782,44.8097,8400.0
2005-04-05 10:50:00,56.8,56.8,56.75,56.75,3900.0,44.8097,44.8097,44.7703,44.7703,3900.0
2005-04-05 11:00:00,56.73,56.74,56.59,56.59,5500.0,44.7545,44.7624,44.6441,44.6441,5500.0
2005-04-05 11:10:00,56.54,56.58,56.54,56.58,1100.0,44.6046,44.6362,44.6046,44.6362,1100.0
2005-04-05 11:20:00,56.56,56.58,56.55,56.56,3300.0,44.6204,44.6362,44.6125,44.6204,3300.0
2005-04-05 11:30:00,56.52,56.65,56.51,56.65,3700.0,44.5888,44.6914,44.581,44.6914,3700.0
2005-04-05 11:40:00,56.65,56.65,56.55,56.55,3300.0,44.6914,44.6914,44.6125,44.6125,3300.0
2005-04-05 11:50:00,56.55,56.55,56.51,56.52,5000.0,44.6125,44.6125,44.581,44.5888,5000.0
2005-04-05 12:00:00,56.52,56.57,56.52,56.55,5000.0,44.5888,44.6283,44.5888,44.6125,5000.0
2005-04-05 12:10:00,56.55,56.65,56.54,56.64,6600.0,44.6125,44.6914,44.6046,44.6835,6600.0
2005-04-05 12:20:00,56.62,56.72,56.62,56.72,4600.0,44.6677,44.7466,44.6677,44.7466,4600.0
2005-04-05 12:30:00,56.72,56.72,56.67,56.7,2700.0,44.7466,44.7466,44.7072,44.7308,2700.0
2005-04-05 12:40:00,56.7,56.75,56.7,56.75,7100.0,44.7308,44.7703,44.7308,44.7703,7100.0
2005-04-05 12:50:00,56.75,56.76,56.75,56.76,6300.0,44.7703,44.7782,44.7703,44.7782,6300.0
2005-04-05 13:00:00,56.76,56.83,56.76,56.83,3500.0,44.7782,44.8334,44.7782,44.8334,3500.0
2005-04-05 13:10:00,56.83,56.85,56.81,56.81,7300.0,44.8334,44.8492,44.8176,44.8176,7300.0
2005-04-05 13:20:00,56.81,56.82,56.8,56.81,10400.0,44.8176,44.8255,44.8097,44.8176,10400.0
2005-04-05 13:30:00,56.77,56.8,56.76,56.78,5100.0,44.7861,44.8097,44.7782,44.794,5100.0
2005-04-05 13:40:00,56.78,56.82,56.72,56.82,2500.0,44.794,44.8255,44.7466,44.8255,2500.0
2005-04-05 13:50:00,56.82,56.82,56.79,56.82,1700.0,44.8255,44.8255,44.8018,44.8255,1700.0
2005-04-05 14:00:00,56.81,56.83,56.81,56.83,6200.0,44.8176,44.8334,44.8176,44.8334,6200.0
2005-04-05 14:10:00,56.83,56.85,56.8,56.8,7900.0,44.8334,44.8492,44.8097,44.8097,7900.0
2005-04-05 14:20:00,56.8,57.0,56.78,57.0,9400.0,44.8097,44.9675,44.794,44.9675,9400.0
2005-04-05 14:30:00,57.0,57.0,56.95,56.99,10900.0,44.9675,44.9675,44.9281,44.9596,10900.0
2005-04-05 14:40:00,56.96,56.96,56.83,56.87,9000.0,44.936,44.936,44.8334,44.865,9000.0
2005-04-05 14:50:00,56.87,56.95,56.87,56.95,10900.0,44.865,44.9281,44.865,44.9281,10900.0
2005-04-05 15:00:00,56.95,57.04,56.94,57.02,12000.0,44.9281,44.9991,44.9202,44.9833,12000.0
2005-04-05 15:10:00,57.01,57.01,56.98,56.98,5800.0,44.9754,44.9754,44.9517,44.9517,5800.0
2005-04-05 15:20:00,56.99,57.07,56.99,57.05,12800.0,44.9596,45.0227,44.9596,45.007,12800.0
2005-04-05 15:30:00,57.05,57.14,57.05,57.09,12700.0,45.007,45.078,45.007,45.0385,12700.0
2005-04-05 15:40:00,57.08,57.14,57.07,57.1,12800.0,45.0306,45.078,45.0227,45.0464,12800.0
2005-04-05 15:50:00,57.09,57.09,57.04,57.05,11100.0,45.0385,45.0385,44.9991,45.007,11100.0
2005-04-06 09:30:00,57.0,57.3,57.0,57.11,3000.0,44.9675,45.2042,44.9675,45.0543,3000.0
2005-04-06 09:40:00,57.04,57.16,56.96,57.0,12700.0,44.9991,45.0937,44.936,44.9675,12700.0
2005-04-06 09:50:00,57.01,57.04,56.85,56.85,5500.0,44.9754,44.9991,44.8492,44.8492,5500.0
2005-04-06 10:00:00,56.92,57.0,56.89,56.89,3900.0,44.9044,44.9675,44.8807,44.8807,3900.0
2005-04-06 10:10:00,56.89,56.9,56.86,56.9,6000.0,44.8807,44.8886,44.8571,44.8886,6000.0
2005-04-06 10:20:00,56.87,56.9,56.85,56.88,4100.0,44.865,44.8886,44.8492,44.8728,4100.0
2005-04-06 10:30:00,56.91,57.01,56.8,56.82,6700.0,44.8965,44.9754,44.8097,44.8255,6700.0
2005-04-06 10:40:00,56.83,57.02,56.8,56.99,3900.0,44.8334,44.9833,44.8097,44.9596,3900.0
2005-04-06 10:50:00,57.01,57.01,56.97,56.97,1000.0,44.9754,44.9754,44.9438,44.9438,1000.0
2005-04-06 11:00:00,56.97,57.03,56.95,57.02,3400.0,44.9438,44.9912,44.9281,44.9833,3400.0
2005-04-06 11:10:00,57.03,57.23,57.03,57.12,2400.0,44.9912,45.149,44.9912,45.0622,2400.0
2005-04-06 11:20:00,57.08,57.18,57.07,57.15,3300.0,45.0306,45.1095,45.0227,45.0858,3300.0
2005-04-06 11:30:00,57.15,57.16,57.02,57.03,2800.0,45.0858,45.0937,44.9833,44.9912,2800.0
2005-04-06 11:40:00,57.03,57.03,56.95,56.96,2000.0,44.9912,44.9912,44.9281,44.936,2000.0
2005-04-06 11:50:00,56.98,56.99,56.9,56.9,2700.0,44.9517,44.9596,44.8886,44.8886,2700.0
2005-04-06 12:00:00,56.9,56.91,56.86,56.86,3000.0,44.8886,44.8965,44.8571,44.8571,3000.0
2005-04-06 12:10:00,56.91,56.91,56.75,56.75,700.0,44.8965,44.8965,44.7703,44.7703,700.0
2005-04-06 12:20:00,56.75,56.96,56.75,56.96,2600.0,44.7703,44.936,44.7703,44.936,2600.0
2005-04-06 12:30:00,56.92,57.04,56.92,57.04,3000.0,44.9044,44.9991,44.9044,44.9991,3000.0
2005-04-06 12:40:00,57.02,57.02,56.99,57.01,800.0,44.9833,44.9833,44.9596,44.9754,800.0
2005-04-06 12:50:00,56.99,57.02,56.97,57.02,2300.0,44.9596,44.9833,44.9438,44.9833,2300.0
2005-04-06 13:00:00,57.02,57.15,57.02,57.12,3200.0,44.9833,45.0858,44.9833,45.0622,3200.0
2005-04-06 13:10:00,57.11,57.11,57.04,57.04,1400.0,45.0543,45.0543,44.9991,44.9991,1400.0
2005-04-06 13:20:00,57.05,57.06,57.0,57.0,1400.0,45.007,45.0148,44.9675,44.9675,1400.0
2005-04-06 13:30:00,57.0,57.03,56.99,56.99,3400.0,44.9675,44.9912,44.9596,44.9596,3400.0
2005-04-06 13:40:00,56.99,57.02,56.96,56.96,1600.0,44.9596,44.9833,44.936,44.936,1600.0
2005-04-06 13:50:00,56.95,56.95,56.76,56.77,5600.0,44.9281,44.9281,44.7782,44.7861,5600.0
2005-04-06 14:00:00,56.78,57.01,56.78,57.01,5200.0,44.794,44.9754,44.794,44.9754,5200.0
2005-04-06 14:10:00,56.97,57.05,56.97,57.04,3800.0,44.9438,45.007,44.9438,44.9991,3800.0
2005-04-06 14:20:00,57.05,57.05,57.02,57.04,1400.0,45.007,45.007,44.9833,44.9991,1400.0
2005-04-06 14:30:00,57.04,57.14,57.03,57.14,4000.0,44.9991,45.078,44.9912,45.078,4000.0
2005-04-06 14:40:00,57.14,57.16,57.05,57.14,2800.0,45.078,45.0937,45.007,45.078,2800.0
2005-04-06 14:50:00,57.14,57.17,57.12,57.15,5000.0,45.078,45.1016,45.0622,45.0858,5000.0
2005-04-06 15:00:00,57.15,57.18,57.13,57.17,3800.0,45.0858,45.1095,45.0701,45.1016,3800.0
2005-04-06 15:10:00,57.17,57.18,57.13,57.13,6700.0,45.1016,45.1095,45.0701,45.0701,6700.0
2005-04-06 15:20:00,57.14,57.14,56.95,57.01,5100.0,45.078,45.078,44.9281,44.9754,5100.0
2005-04-06 15:30:00,56.98,56.99,56.92,56.97,3000.0,44.9517,44.9596,44.9044,44.9438,3000.0
2005-04-06 15:40:00,56.97,57.03,56.94,57.0,8500.0,44.9438,44.9912,44.9202,44.9675,8500.0
2005-04-06 15:50:00,57.0,57.13,56.98,57.05,9400.0,44.9675,45.0701,44.9517,45.007,9400.0
2005-04-07 09:30:00,56.9,57.3,56.85,57.27,4400.0,44.8886,45.2042,44.8492,45.1805,4400.0
2005-04-07 09:40:00,57.27,57.27,56.9,57.15,4300.0,45.1805,45.1805,44.8886,45.0858,4300.0
2005-04-07 09:50:00,57.11,57.27,57.11,57.27,1200.0,45.0543,45.1805,45.0543,45.1805,1200.0
2005-04-07 10:00:00,57.35,57.35,57.13,57.16,3500.0,45.2436,45.2436,45.0701,45.0937,3500.0
2005-04-07 10:10:00,57.16,57.21,57.16,57.21,1400.0,45.0937,45.1332,45.0937,45.1332,1400.0
2005-04-07 10:20:00,57.18,57.24,57.08,57.08,3400.0,45.1095,45.1569,45.0306,45.0306,3400.0
2005-04-07 10:30:00,57.11,57.47,57.11,57.47,3200.0,45.0543,45.3383,45.0543,45.3383,3200.0
2005-04-07 10:40:00,57.46,57.68,57.46,57.68,4400.0,45.3304,45.504,45.3304,45.504,4400.0
2005-04-07 10:50:00,57.67,57.68,57.67,57.68,2100.0,45.4961,45.504,45.4961,45.504,2100.0
2005-04-07 11:00:00,57.68,57.71,57.63,57.63,2600.0,45.504,45.5276,45.4645,45.4645,2600.0
2005-04-07 11:10:00,57.64,57.66,57.51,57.58,3100.0,45.4724,45.4882,45.3699,45.4251,3100.0
2005-04-07 11:20:00,57.55,57.55,57.54,57.55,1100.0,45.4014,45.4014,45.3935,45.4014,1100.0
2005-04-07 11:30:00,57.49,57.5,57.46,57.49,1300.0,45.3541,45.362,45.3304,45.3541,1300.0
2005-04-07 11:40:00,57.49,57.56,57.44,57.45,2300.0,45.3541,45.4093,45.3146,45.3225,2300.0
2005-04-07 11:50:00,57.37,57.45,57.37,57.44,4900.0,45.2594,45.3225,45.2594,45.3146,4900.0
2005-04-07 12:00:00,57.44,57.44,57.41,57.41,1100.0,45.3146,45.3146,45.291,45.291,1100.0
2005-04-07 12:10:00,57.42,57.45,57.39,57.39,1900.0,45.2989,45.3225,45.2752,45.2752,1900.0
2005-04-07 12:20:00,57.36,57.37,57.33,57.34,1100.0,45.2515,45.2594,45.2279,45.2357,1100.0
2005-04-07 12:30:00,57.34,57.45,57.34,57.45,4300.0,45.2357,45.3225,45.2357,45.3225,4300.0
2005-04-07 12:40:00,57.45,57.55,57.45,57.46,3800.0,45.3225,45.4014,45.3225,45.3304,3800.0
2005-04-07 12:50:00,57.46,57.46,57.37,57.37,2700.0,45.3304,45.3304,45.2594,45.2594,2700.0
2005-04-07 13:00:00,57.35,57.35,57.16,57.18,2700.0,45.2436,45.2436,45.0937,45.1095,2700.0
2005-04-07 13:10:00,57.12,57.12,57.0,57.07,4700.0,45.0622,45.0622,44.9675,45.0227,4700.0
2005-04-07 13:20:00,57.05,57.13,57.04,57.11,2300.0,45.007,45.0701,44.9991,45.0543,2300.0
2005-04-07 13:30:00,57.12,57.12,57.01,57.05,2000.0,45.0622,45.0622,44.9754,45.007,2000.0
2005-04-07 13:40:00,57.03,57.03,56.95,56.95,400.0,44.9912,44.9912,44.9281,44.9281,400.0
2005-04-07 13:50:00,56.94,57.11,56.92,57.05,3900.0,44.9202,45.0543,44.9044,45.007,3900.0
2005-04-07 14:00:00,57.06,57.12,57.03,57.12,1100.0,45.0148,45.0622,44.9912,45.0622,1100.0
2005-04-07 14:10:00,57.12,57.12,57.08,57.08,400.0,45.0622,45.0622,45.0306,45.0306,400.0
2005-04-07 14:20:00,57.04,57.04,56.99,57.02,500.0,44.9991,44.9991,44.9596,44.9833,500.0
2005-04-07 14:30:00,57.03,57.09,57.01,57.04,3300.0,44.9912,45.0385,44.9754,44.9991,3300.0
2005-04-07 14:40:00,57.05,57.07,57.01,57.07,1700.0,45.007,45.0227,44.9754,45.0227,1700.0
2005-04-07 14:50:00,57.07,57.08,57.04,57.04,1300.0,45.0227,45.0306,44.9991,44.9991,1300.0
2005-04-07 15:00:00,57.05,57.14,57.03,57.06,1600.0,45.007,45.078,44.9912,45.0148,1600.0
2005-04-07 15:10:00,57.02,57.04,56.99,56.99,2200.0,44.9833,44.9991,44.9596,44.9596,2200.0
2005-04-07 15:20:00,56.99,57.02,56.99,57.02,900.0,44.9596,44.9833,44.9596,44.9833,900.0
2005-04-07 15:30:00,57.03,57.05,57.03,57.04,1000.0,44.9912,45.007,44.9912,44.9991,1000.0
2005-04-07 15:40:00,57.02,57.02,56.98,56.98,1600.0,44.9833,44.9833,44.9517,44.9517,1600.0
2005-04-07 15:50:00,57.03,57.09,57.03,57.06,3400.0,44.9912,45.0385,44.9912,45.0148,3400.0
2005-04-08 09:30:00,57.0,57.0,56.9,56.9,2800.0,44.9675,44.9675,44.8886,44.8886,2800.0
2005-04-08 09:40:00,56.84,56.84,56.51,56.55,6500.0,44.8413,44.8413,44.581,44.6125,6500.0
2005-04-08 09:50:00,56.51,56.61,56.5,56.6,6800.0,44.581,44.6598,44.5731,44.652,6800.0
2005-04-08 10:00:00,56.6,56.79,56.6,56.75,10400.0,44.652,44.8018,44.652,44.7703,10400.0
2005-04-08 10:10:00,56.74,56.82,56.71,56.82,4500.0,44.7624,44.8255,44.7387,44.8255,4500.0
2005-04-08 10:20:00,56.84,56.96,56.67,56.69,4800.0,44.8413,44.936,44.7072,44.723,4800.0
2005-04-08 10:30:00,56.66,56.66,56.56,56.56,10900.0,44.6993,44.6993,44.6204,44.6204,10900.0
2005-04-08 10:40:00,56.56,56.59,56.55,56.59,4700.0,44.6204,44.6441,44.6125,44.6441,4700.0
2005-04-08 10:50:00,56.59,56.6,56.55,56.6,2800.0,44.6441,44.652,44.6125,44.652,2800.0
2005-04-08 11:00:00,56.55,56.6,56.53,56.58,7100.0,44.6125,44.652,44.5967,44.6362,7100.0
2005-04-08 11:10:00,56.58,56.59,56.55,56.58,3100.0,44.6362,44.6441,44.6125,44.6362,3100.0
2005-04-08 11:20:00,56.59,56.59,56.54,56.54,6600.0,44.6441,44.6441,44.6046,44.6046,6600.0
2005-04-08 11:30:00,56.52,56.53,56.5,56.52,9400.0,44.5888,44.5967,44.5731,44.5888,9400.0
2005-04-08 11:40:00,56.5,56.51,56.46,56.46,7000.0,44.5731,44.581,44.5415,44.5415,7000.0
2005-04-08 11:50:00,56.48,56.48,56.44,56.44,2000.0,44.5573,44.5573,44.5257,44.5257,2000.0
2005-04-08 12:00:00,56.45,56.5,56.45,56.45,2700.0,44.5336,44.5731,44.5336,44.5336,2700.0
2005-04-08 12:10:00,56.45,56.48,56.45,56.47,1300.0,44.5336,44.5573,44.5336,44.5494,1300.0
2005-04-08 12:20:00,56.45,56.47,56.45,56.47,1200.0,44.5336,44.5494,44.5336,44.5494,1200.0
2005-04-08 12:30:00,56.48,56.58,56.48,56.53,2600.0,44.5573,44.6362,44.5573,44.5967,2600.0
2005-04-08 12:40:00,56.54,56.56,56.54,56.56,4200.0,44.6046,44.6204,44.6046,44.6204,4200.0
2005-04-08 12:50:00,56.54,56.54,56.45,56.47,62000.0,44.6046,44.6046,44.5336,44.5494,62000.0
2005-04-08 13:00:00,56.46,56.49,56.45,56.48,1900.0,44.5415,44.5652,44.5336,44.5573,1900.0
2005-04-08 13:10:00,56.48,56.5,56.4,56.42,3100.0,44.5573,44.5731,44.4942,44.5099,3100.0
2005-04-08 13:20:00,56.43,56.47,56.4,56.45,1800.0,44.5178,44.5494,44.4942,44.5336,1800.0
2005-04-08 13:30:00,56.41,56.41,56.39,56.4,800.0,44.5021,44.5021,44.4863,44.4942,800.0
2005-04-08 13:40:00,56.41,56.45,56.38,56.44,3700.0,44.5021,44.5336,44.4784,44.5257,3700.0
2005-04-08 13:50:00,56.36,56.39,56.35,56.39,3600.0,44.4626,44.4863,44.4547,44.4863,3600.0
2005-04-08 14:00:00,56.37,56.37,56.27,56.28,6500.0,44.4705,44.4705,44.3916,44.3995,6500.0
2005-04-08 14:10:00,56.28,56.35,56.28,56.3,4500.0,44.3995,44.4547,44.3995,44.4153,4500.0
2005-04-08 14:20:00,56.3,56.3,56.16,56.16,6600.0,44.4153,44.4153,44.3048,44.3048,6600.0
2005-04-08 14:30:00,56.18,56.19,56.16,56.16,2600.0,44.3206,44.3285,44.3048,44.3048,2600.0
2005-04-08 14:40:00,56.16,56.19,56.12,56.17,5300.0,44.3048,44.3285,44.2733,44.3127,5300.0
2005-04-08 14:50:00,56.18,56.18,56.15,56.18,2200.0,44.3206,44.3206,44.2969,44.3206,2200.0
2005-04-08 15:00:00,56.18,56.18,56.1,56.13,2800.0,44.3206,44.3206,44.2575,44.2812,2800.0
2005-04-08 15:10:00,56.12,56.13,56.04,56.05,7700.0,44.2733,44.2812,44.2102,44.2181,7700.0
2005-04-08 15:20:00,56.05,56.06,56.03,56.05,4800.0,44.2181,44.2259,44.2023,44.2181,4800.0
2005-04-08 15:30:00,56.05,56.17,56.03,56.07,6400.0,44.2181,44.3127,44.2023,44.2338,6400.0
2005-04-08 15:40:00,56.08,56.16,56.02,56.11,6400.0,44.2417,44.3048,44.1944,44.2654,6400.0
2005-04-08 15:50:00,56.16,56.25,56.07,56.09,28000.0,44.3048,44.3758,44.2338,44.2496,28000.0
2005-04-11 09:30:00,56.32,56.34,56.1,56.1,4400.0,44.4311,44.4468,44.2575,44.2575,4400.0
2005-04-11 09:40:00,56.04,56.13,55.84,56.13,1900.0,44.2102,44.2812,44.0524,44.2812,1900.0
2005-04-11 09:50:00,56.13,56.13,56.02,56.02,600.0,44.2812,44.2812,44.1944,44.1944,600.0
2005-04-11 10:00:00,56.01,56.01,55.8,55.8,800.0,44.1865,44.1865,44.0208,44.0208,800.0
2005-04-11 10:10:00,55.88,55.95,55.88,55.95,400.0,44.0839,44.1392,44.0839,44.1392,400.0
2005-04-11 10:20:00,55.91,55.95,55.87,55.92,1500.0,44.1076,44.1392,44.0761,44.1155,1500.0
2005-04-11 10:30:00,55.95,56.02,55.95,55.95,2000.0,44.1392,44.1944,44.1392,44.1392,2000.0
2005-04-11 10:40:00,55.95,55.99,55.93,55.97,1000.0,44.1392,44.1707,44.1234,44.1549,1000.0
2005-04-11 10:50:00,55.94,55.94,55.88,55.88,900.0,44.1313,44.1313,44.0839,44.0839,900.0
2005-04-11 11:00:00,55.88,55.91,55.88,55.91,500.0,44.0839,44.1076,44.0839,44.1076,500.0
2005-04-11 11:10:00,55.89,55.89,55.82,55.83,2400.0,44.0918,44.0918,44.0366,44.0445,2400.0
2005-04-11 11:20:00,55.82,55.88,55.82,55.87,1000.0,44.0366,44.0839,44.0366,44.0761,1000.0
2005-04-11 11:30:00,55.87,55.93,55.87,55.93,2300.0,44.0761,44.1234,44.0761,44.1234,2300.0
2005-04-11 11:40:00,55.93,55.93,55.89,55.92,900.0,44.1234,44.1234,44.0918,44.1155,900.0
2005-04-11 11:50:00,55.83,55.83,55.83,55.83,100.0,44.0445,44.0445,44.0445,44.0445,100.0
2005-04-11 12:00:00,55.88,55.95,55.88,55.95,800.0,44.0839,44.1392,44.0839,44.1392,800.0
2005-04-11 12:10:00,55.95,56.02,55.93,55.99,3000.0,44.1392,44.1944,44.1234,44.1707,3000.0
2005-04-11 12:20:00,56.05,56.12,56.05,56.12,1600.0,44.2181,44.2733,44.2181,44.2733,1600.0
2005-04-11 12:30:00,56.18,56.24,56.18,56.2,700.0,44.3206,44.3679,44.3206,44.3364,700.0
2005-04-11 12:40:00,56.18,56.19,56.14,56.14,400.0,44.3206,44.3285,44.2891,44.2891,400.0
2005-04-11 12:50:00,56.15,56.26,56.15,56.23,1700.0,44.2969,44.3837,44.2969,44.3601,1700.0
2005-04-11 13:00:00,56.22,56.22,56.19,56.19,800.0,44.3522,44.3522,44.3285,44.3285,800.0
2005-04-11 13:10:00,56.15,56.15,56.12,56.12,1200.0,44.2969,44.2969,44.2733,44.2733,1200.0
2005-04-11 13:20:00,56.12,56.13,56.1,56.13,1100.0,44.2733,44.2812,44.2575,44.2812,1100.0
2005-04-11 13:30:00,56.15,56.31,56.15,56.31,1200.0,44.2969,44.4232,44.2969,44.4232,1200.0
2005-04-11 13:40:00,56.31,56.31,56.27,56.27,400.0,44.4232,44.4232,44.3916,44.3916,400.0
2005-04-11 13:50:00,56.26,56.26,56.22,56.25,1200.0,44.3837,44.3837,44.3522,44.3758,1200.0
2005-04-11 14:00:00,56.25,56.34,56.25,56.29,1200.0,44.3758,44.4468,44.3758,44.4074,1200.0
2005-04-11 14:10:00,56.29,56.31,56.29,56.31,300.0,44.4074,44.4232,44.4074,44.4232,300.0
2005-04-11 14:20:00,56.31,56.4,56.3,56.31,1300.0,44.4232,44.4942,44.4153,44.4232,1300.0
2005-04-11 14:30:00,56.31,56.31,56.31,56.31,0.0,44.4232,44.4232,44.4232,44.4232,0.0
2005-04-11 14:40:00,56.38,56.55,56.38,56.55,2600.0,44.4784,44.6125,44.4784,44.6125,2600.0
2005-04-11 14:50:00,56.53,56.54,56.52,56.53,1600.0,44.5967,44.6046,44.5888,44.5967,1600.0
2005-04-11 15:00:00,56.54,56.54,56.37,56.52,9600.0,44.6046,44.6046,44.4705,44.5888,9600.0
2005-04-11 15:10:00,56.52,56.52,56.47,56.49,5500.0,44.5888,44.5888,44.5494,44.5652,5500.0
2005-04-11 15:20:00,56.47,56.51,56.47,56.48,2600.0,44.5494,44.581,44.5494,44.5573,2600.0
2005-04-11 15:30:00,56.47,56.48,56.33,56.33,7400.0,44.5494,44.5573,44.4389,44.4389,7400.0
2005-04-11 15:40:00,56.34,56.38,56.33,56.36,4300.0,44.4468,44.4784,44.4389,44.4626,4300.0
2005-04-11 15:50:00,56.36,56.41,56.22,56.23,6900.0,44.4626,44.5021,44.3522,44.3601,6900.0
2005-04-12 09:30:00,56.4,56.41,56.2,56.21,3700.0,44.4942,44.5021,44.3364,44.3443,3700.0
2005-04-12 09:40:00,56.26,56.38,56.26,56.29,1400.0,44.3837,44.4784,44.3837,44.4074,1400.0
2005-04-12 09:50:00,56.31,56.48,56.21,56.22,2300.0,44.4232,44.5573,44.3443,44.3522,2300.0
2005-04-12 10:00:00,56.19,56.23,56.14,56.14,1800.0,44.3285,44.3601,44.2891,44.2891,1800.0
2005-04-12 10:10:00,56.12,56.3,56.05,56.29,3900.0,44.2733,44.4153,44.2181,44.4074,3900.0
2005-04-12 10:20:00,56.31,56.44,56.31,56.38,3000.0,44.4232,44.5257,44.4232,44.4784,3000.0
2005-04-12 10:30:00,56.31,56.31,56.22,56.22,1400.0,44.4232,44.4232,44.3522,44.3522,1400.0
2005-04-12 10:40:00,56.21,56.21,56.02,56.04,2600.0,44.3443,44.3443,44.1944,44.2102,2600.0
2005-04-12 10:50:00,56.03,56.05,56.03,56.05,500.0,44.2023,44.2181,44.2023,44.2181,500.0
2005-04-12 11:00:00,56.1,56.17,56.1,56.16,2400.0,44.2575,44.3127,44.2575,44.3048,2400.0
2005-04-12 11:10:00,56.16,56.16,56.1,56.11,1100.0,44.3048,44.3048,44.2575,44.2654,1100.0
2005-04-12 11:20:00,56.11,56.11,56.0,56.05,2500.0,44.2654,44.2654,44.1786,44.2181,2500.0
2005-04-12 11:30:00,56.08,56.08,56.05,56.05,13200.0,44.2417,44.2417,44.2181,44.2181,13200.0
2005-04-12 11:40:00,56.0,56.07,56.0,56.06,1600.0,44.1786,44.2338,44.1786,44.2259,1600.0
2005-04-12 11:50:00,56.07,56.1,56.07,56.09,1500.0,44.2338,44.2575,44.2338,44.2496,1500.0
2005-04-12 12:00:00,56.07,56.07,55.98,55.98,1700.0,44.2338,44.2338,44.1628,44.1628,1700.0
2005-04-12 12:10:00,56.0,56.01,55.93,55.95,2200.0,44.1786,44.1865,44.1234,44.1392,2200.0
2005-04-12 12:20:00,55.96,55.96,55.85,55.88,2800.0,44.1471,44.1471,44.0603,44.0839,2800.0
2005-04-12 12:30:00,55.89,55.96,55.88,55.94,2800.0,44.0918,44.1471,44.0839,44.1313,2800.0
2005-04-12 12:40:00,55.97,55.99,55.97,55.98,700.0,44.1549,44.1707,44.1549,44.1628,700.0
2005-04-12 12:50:00,55.99,56.06,55.99,55.99,3300.0,44.1707,44.2259,44.1707,44.1707,3300.0
2005-04-12 13:00:00,55.98,56.0,55.92,55.94,3500.0,44.1628,44.1786,44.1155,44.1313,3500.0
2005-04-12 13:10:00,55.94,55.94,55.87,55.89,1700.0,44.1313,44.1313,44.0761,44.0918,1700.0
2005-04-12 13:20:00,55.89,55.95,55.89,55.92,2100.0,44.0918,44.1392,44.0918,44.1155,2100.0
2005-04-12 13:30:00,55.89,55.89,55.81,55.82,5100.0,44.0918,44.0918,44.0287,44.0366,5100.0
2005-04-12 13:40:00,55.82,55.9,55.81,55.82,5100.0,44.0366,44.0997,44.0287,44.0366,5100.0
2005-04-12 13:50:00,55.81,55.88,55.81,55.85,3800.0,44.0287,44.0839,44.0287,44.0603,3800.0
2005-04-12 14:00:00,55.84,56.0,55.75,56.0,9000.0,44.0524,44.1786,43.9814,44.1786,9000.0
2005-04-12 14:10:00,56.06,56.37,56.06,56.31,9000.0,44.2259,44.4705,44.2259,44.4232,9000.0
2005-04-12 14:20:00,56.36,56.55,56.36,56.45,5100.0,44.4626,44.6125,44.4626,44.5336,5100.0
2005-04-12 14:30:00,56.45,56.7,56.45,56.7,8000.0,44.5336,44.7308,44.5336,44.7308,8000.0
2005-04-12 14:40:00,56.7,56.96,56.69,56.96,7300.0,44.7308,44.936,44.723,44.936,7300.0
2005-04-12 14:50:00,56.94,57.15,56.9,57.12,6400.0,44.9202,45.0858,44.8886,45.0622,6400.0
2005-04-12 15:00:00,57.12,57.3,57.12,57.3,8400.0,45.0622,45.2042,45.0622,45.2042,8400.0
2005-04-12 15:10:00,57.24,57.24,57.03,57.12,7300.0,45.1569,45.1569,44.9912,45.0622,7300.0
2005-04-12 15:20:00,57.12,57.22,57.01,57.17,6400.0,45.0622,45.1411,44.9754,45.1016,6400.0
2005-04-12 15:30:00,57.17,57.34,57.17,57.22,5800.0,45.1016,45.2357,45.1016,45.1411,5800.0
2005-04-12 15:40:00,57.25,57.25,57.08,57.08,5100.0,45.1647,45.1647,45.0306,45.0306,5100.0
2005-04-12 15:50:00,57.04,57.25,57.04,57.12,11500.0,44.9991,45.1647,44.9991,45.0622,11500.0
2005-04-13 09:30:00,57.15,57.18,56.75,56.75,3200.0,45.0858,45.1095,44.7703,44.7703,3200.0
2005-04-13 09:40:00,56.75,56.8,56.6,56.75,3500.0,44.7703,44.8097,44.652,44.7703,3500.0
2005-04-13 09:50:00,56.81,56.85,56.6,56.6,2100.0,44.8176,44.8492,44.652,44.652,2100.0
2005-04-13 10:00:00,56.61,56.7,56.58,56.62,3400.0,44.6598,44.7308,44.6362,44.6677,3400.0
2005-04-13 10:10:00,56.56,56.58,56.45,56.57,4200.0,44.6204,44.6362,44.5336,44.6283,4200.0
2005-04-13 10:20:00,56.53,56.59,56.46,56.46,1000.0,44.5967,44.6441,44.5415,44.5415,1000.0
2005-04-13 10:30:00,56.45,56.8,56.43,56.56,5100.0,44.5336,44.8097,44.5178,44.6204,5100.0
2005-04-13 10:40:00,56.56,56.57,56.4,56.41,3200.0,44.6204,44.6283,44.4942,44.5021,3200.0
2005-04-13 10:50:00,56.41,56.47,56.37,56.43,4300.0,44.5021,44.5494,44.4705,44.5178,4300.0
2005-04-13 11:00:00,56.44,56.44,56.26,56.26,1800.0,44.5257,44.5257,44.3837,44.3837,1800.0
2005-04-13 11:10:00,56.28,56.34,56.28,56.34,200.0,44.3995,44.4468,44.3995,44.4468,200.0
2005-04-13 11:20:00,56.35,56.35,56.35,56.35,300.0,44.4547,44.4547,44.4547,44.4547,300.0
2005-04-13 11:30:00,56.45,56.5,56.45,56.5,700.0,44.5336,44.5731,44.5336,44.5731,700.0
2005-04-13 11:40:00,56.55,56.57,56.55,56.56,600.0,44.6125,44.6283,44.6125,44.6204,600.0
2005-04-13 11:50:00,56.54,56.54,56.48,56.48,800.0,44.6046,44.6046,44.5573,44.5573,800.0
2005-04-13 12:00:00,56.47,56.47,56.31,56.31,800.0,44.5494,44.5494,44.4232,44.4232,800.0
2005-04-13 12:10:00,56.32,56.32,56.28,56.31,800.0,44.4311,44.4311,44.3995,44.4232,800.0
2005-04-13 12:20:00,56.34,56.35,56.33,56.35,400.0,44.4468,44.4547,44.4389,44.4547,400.0
2005-04-13 12:30:00,56.33,56.36,56.28,56.36,1200.0,44.4389,44.4626,44.3995,44.4626,1200.0
2005-04-13 12:40:00,56.41,56.41,56.4,56.4,500.0,44.5021,44.5021,44.4942,44.4942,500.0
2005-04-13 12:50:00,56.37,56.5,56.37,56.43,1200.0,44.4705,44.5731,44.4705,44.5178,1200.0
2005-04-13 13:00:00,56.42,56.53,56.42,56.48,2200.0,44.5099,44.5967,44.5099,44.5573,2200.0
2005-04-13 13:10:00,56.38,56.38,56.27,56.27,1700.0,44.4784,44.4784,44.3916,44.3916,1700.0
2005-04-13 13:20:00,56.23,56.23,56.08,56.16,4100.0,44.3601,44.3601,44.2417,44.3048,4100.0
2005-04-13 13:30:00,56.15,56.16,56.13,56.14,2200.0,44.2969,44.3048,44.2812,44.2891,2200.0
2005-04-13 13:40:00,56.08,56.08,56.08,56.08,200.0,44.2417,44.2417,44.2417,44.2417,200.0
2005-04-13 13:50:00,56.08,56.08,56.01,56.06,1900.0,44.2417,44.2417,44.1865,44.2259,1900.0
2005-04-13 14:00:00,56.06,56.09,56.03,56.04,1500.0,44.2259,44.2496,44.2023,44.2102,1500.0
2005-04-13 14:10:00,56.04,56.06,56.04,56.04,300.0,44.2102,44.2259,44.2102,44.2102,300.0
2005-04-13 14:20:00,56.03,56.03,56.03,56.03,200.0,44.2023,44.2023,44.2023,44.2023,200.0
2005-04-13 14:30:00,56.04,56.04,56.04,56.04,200.0,44.2102,44.2102,44.2102,44.2102,200.0
2005-04-13 14:40:00,56.04,56.14,56.04,56.08,1600.0,44.2102,44.2891,44.2102,44.2417,1600.0
2005-04-13 14:50:00,56.07,56.08,56.04,56.05,2800.0,44.2338,44.2417,44.2102,44.2181,2800.0
2005-04-13 15:00:00,56.06,56.09,56.01,56.06,2700.0,44.2259,44.2496,44.1865,44.2259,2700.0
2005-04-13 15:10:00,56.06,56.12,56.06,56.12,5300.0,44.2259,44.2733,44.2259,44.2733,5300.0
2005-04-13 15:20:00,56.09,56.09,56.04,56.05,1700.0,44.2496,44.2496,44.2102,44.2181,1700.0
2005-04-13 15:30:00,56.02,56.02,55.94,55.95,3100.0,44.1944,44.1944,44.1313,44.1392,3100.0
2005-04-13 15:40:00,55.96,56.12,55.96,56.05,2700.0,44.1471,44.2733,44.1471,44.2181,2700.0
2005-04-13 15:50:00,56.05,56.15,55.99,56.0,4000.0,44.2181,44.2969,44.1707,44.1786,4000.0
2005-04-14 09:30:00,57.15,57.78,56.95,56.95,34500.0,45.0858,45.5829,44.9281,44.9281,34500.0
2005-04-14 09:40:00,56.85,57.35,56.7,57.34,16600.0,44.8492,45.2436,44.7308,45.2357,16600.0
2005-04-14 09:50:00,57.28,57.34,57.15,57.34,19400.0,45.1884,45.2357,45.0858,45.2357,19400.0
2005-04-14 10:00:00,57.34,57.34,56.81,56.94,35400.0,45.2357,45.2357,44.8176,44.9202,35400.0
2005-04-14 10:10:00,56.95,57.0,56.88,56.89,11300.0,44.9281,44.9675,44.8728,44.8807,11300.0
2005-04-14 10:20:00,56.92,57.01,56.89,56.93,8600.0,44.9044,44.9754,44.8807,44.9123,8600.0
2005-04-14 10:30:00,56.93,56.93,56.72,56.81,10000.0,44.9123,44.9123,44.7466,44.8176,10000.0
2005-04-14 10:40:00,56.79,57.08,56.76,56.96,14600.0,44.8018,45.0306,44.7782,44.936,14600.0
2005-04-14 10:50:00,56.97,57.08,56.95,56.99,8000.0,44.9438,45.0306,44.9281,44.9596,8000.0
2005-04-14 11:00:00,56.99,56.99,56.95,56.99,2300.0,44.9596,44.9596,44.9281,44.9596,2300.0
2005-04-14 11:10:00,56.98,57.06,56.98,57.03,27000.0,44.9517,45.0148,44.9517,44.9912,27000.0
2005-04-14 11:20:00,57.01,57.01,56.79,56.79,8400.0,44.9754,44.9754,44.8018,44.8018,8400.0
2005-04-14 11:30:00,56.79,56.92,56.79,56.89,4000.0,44.8018,44.9044,44.8018,44.8807,4000.0
2005-04-14 11:40:00,56.89,56.94,56.85,56.89,14900.0,44.8807,44.9202,44.8492,44.8807,14900.0
2005-04-14 11:50:00,56.85,56.85,56.66,56.67,5400.0,44.8492,44.8492,44.6993,44.7072,5400.0
2005-04-14 12:00:00,56.66,56.66,56.52,56.62,7600.0,44.6993,44.6993,44.5888,44.6677,7600.0
2005-04-14 12:10:00,56.63,56.64,56.56,56.56,3500.0,44.6756,44.6835,44.6204,44.6204,3500.0
2005-04-14 12:20:00,56.5,56.5,56.33,56.34,4900.0,44.5731,44.5731,44.4389,44.4468,4900.0
2005-04-14 12:30:00,56.33,56.48,56.33,56.45,7200.0,44.4389,44.5573,44.4389,44.5336,7200.0
2005-04-14 12:40:00,56.46,56.46,56.36,56.37,4900.0,44.5415,44.5415,44.4626,44.4705,4900.0
2005-04-14 12:50:00,56.34,56.37,56.25,56.31,5300.0,44.4468,44.4705,44.3758,44.4232,5300.0
2005-04-14 13:00:00,56.28,56.29,56.28,56.28,2800.0,44.3995,44.4074,44.3995,44.3995,2800.0
2005-04-14 13:10:00,56.29,56.29,56.22,56.25,7700.0,44.4074,44.4074,44.3522,44.3758,7700.0
2005-04-14 13:20:00,56.27,56.37,56.16,56.16,7900.0,44.3916,44.4705,44.3048,44.3048,7900.0
2005-04-14 13:30:00,56.16,56.16,56.0,56.02,9500.0,44.3048,44.3048,44.1786,44.1944,9500.0
2005-04-14 13:40:00,56.03,56.15,56.0,56.0,5800.0,44.2023,44.2969,44.1786,44.1786,5800.0
2005-04-14 13:50:00,56.01,56.07,55.88,56.03,10100.0,44.1865,44.2338,44.0839,44.2023,10100.0
2005-04-14 14:00:00,56.01,56.03,56.01,56.02,9100.0,44.1865,44.2023,44.1865,44.1944,9100.0
2005-04-14 14:10:00,56.03,56.36,56.02,56.36,12700.0,44.2023,44.4626,44.1944,44.4626,12700.0
2005-04-14 14:20:00,56.33,56.47,56.3,56.42,12500.0,44.4389,44.5494,44.4153,44.5099,12500.0
2005-04-14 14:30:00,56.42,56.44,56.4,56.42,14500.0,44.5099,44.5257,44.4942,44.5099,14500.0
2005-04-14 14:40:00,56.45,56.7,56.41,56.64,15600.0,44.5336,44.7308,44.5021,44.6835,15600.0
2005-04-14 14:50:00,56.64,56.72,56.52,56.67,16900.0,44.6835,44.7466,44.5888,44.7072,16900.0
2005-04-14 15:00:00,56.67,56.7,56.57,56.57,6500.0,44.7072,44.7308,44.6283,44.6283,6500.0
2005-04-14 15:10:00,56.57,56.64,56.49,56.64,11900.0,44.6283,44.6835,44.5652,44.6835,11900.0
2005-04-14 15:20:00,56.59,56.6,56.5,56.51,6900.0,44.6441,44.652,44.5731,44.581,6900.0
2005-04-14 15:30:00,56.54,56.6,56.46,56.47,10400.0,44.6046,44.652,44.5415,44.5494,10400.0
2005-04-14 15:40:00,56.5,56.6,56.47,56.52,23500.0,44.5731,44.652,44.5494,44.5888,23500.0
2005-04-14 15:50:00,56.53,56.81,56.51,56.81,69800.0,44.5967,44.8176,44.581,44.8176,69800.0
2005-04-15 09:30:00,56.88,56.88,56.76,56.81,7400.0,44.8728,44.8728,44.7782,44.8176,7400.0
2005-04-15 09:40:00,56.81,57.28,56.81,57.28,5200.0,44.8176,45.1884,44.8176,45.1884,5200.0
2005-04-15 09:50:00,57.35,57.7,57.35,57.65,13700.0,45.2436,45.5197,45.2436,45.4803,13700.0
2005-04-15 10:00:00,57.65,57.66,57.37,57.37,45900.0,45.4803,45.4882,45.2594,45.2594,45900.0
2005-04-15 10:10:00,57.35,57.35,57.1,57.11,13300.0,45.2436,45.2436,45.0464,45.0543,13300.0
2005-04-15 10:20:00,57.11,57.2,57.05,57.1,8800.0,45.0543,45.1253,45.007,45.0464,8800.0
2005-04-15 10:30:00,57.04,57.28,56.91,56.91,23600.0,44.9991,45.1884,44.8965,44.8965,23600.0
2005-04-15 10:40:00,56.92,56.98,56.81,56.88,35400.0,44.9044,44.9517,44.8176,44.8728,35400.0
2005-04-15 10:50:00,56.8,56.8,56.7,56.72,13200.0,44.8097,44.8097,44.7308,44.7466,13200.0
2005-04-15 11:00:00,56.73,56.73,56.68,56.68,10700.0,44.7545,44.7545,44.7151,44.7151,10700.0
2005-04-15 11:10:00,56.68,56.68,56.6,56.65,23000.0,44.7151,44.7151,44.652,44.6914,23000.0
2005-04-15 11:20:00,56.63,56.64,56.58,56.58,6700.0,44.6756,44.6835,44.6362,44.6362,6700.0
2005-04-15 11:30:00,56.56,56.56,56.5,56.5,2800.0,44.6204,44.6204,44.5731,44.5731,2800.0
2005-04-15 11:40:00,56.48,56.49,56.44,56.44,1100.0,44.5573,44.5652,44.5257,44.5257,1100.0
2005-04-15 11:50:00,56.44,56.44,56.34,56.34,2000.0,44.5257,44.5257,44.4468,44.4468,2000.0
2005-04-15 12:00:00,56.35,56.47,56.32,56.44,13400.0,44.4547,44.5494,44.4311,44.5257,13400.0
2005-04-15 12:10:00,56.42,56.56,56.42,56.48,26000.0,44.5099,44.6204,44.5099,44.5573,26000.0
2005-04-15 12:20:00,56.48,56.5,56.4,56.45,13000.0,44.5573,44.5731,44.4942,44.5336,13000.0
2005-04-15 12:30:00,56.46,56.55,56.46,56.51,8700.0,44.5415,44.6125,44.5415,44.581,8700.0
2005-04-15 12:40:00,56.5,56.51,56.48,56.48,1800.0,44.5731,44.581,44.5573,44.5573,1800.0
2005-04-15 12:50:00,56.46,56.46,56.29,56.3,4100.0,44.5415,44.5415,44.4074,44.4153,4100.0
2005-04-15 13:00:00,56.31,56.36,56.29,56.35,9000.0,44.4232,44.4626,44.4074,44.4547,9000.0
2005-04-15 13:10:00,56.36,56.52,56.36,56.51,9500.0,44.4626,44.5888,44.4626,44.581,9500.0
2005-04-15 13:20:00,56.51,56.66,56.49,56.62,4000.0,44.581,44.6993,44.5652,44.6677,4000.0
2005-04-15 13:30:00,56.61,56.67,56.58,56.59,7600.0,44.6598,44.7072,44.6362,44.6441,7600.0
2005-04-15 13:40:00,56.6,56.65,56.45,56.45,5100.0,44.652,44.6914,44.5336,44.5336,5100.0
2005-04-15 13:50:00,56.44,56.45,56.42,56.42,3200.0,44.5257,44.5336,44.5099,44.5099,3200.0
2005-04-15 14:00:00,56.43,56.44,56.43,56.43,5800.0,44.5178,44.5257,44.5178,44.5178,5800.0
2005-04-15 14:10:00,56.43,56.61,56.43,56.61,13700.0,44.5178,44.6598,44.5178,44.6598,13700.0
2005-04-15 14:20:00,56.63,56.65,56.55,56.57,10400.0,44.6756,44.6914,44.6125,44.6283,10400.0
2005-04-15 14:30:00,56.56,56.56,56.41,56.41,5700.0,44.6204,44.6204,44.5021,44.5021,5700.0
2005-04-15 14:40:00,56.42,56.48,56.42,56.45,11800.0,44.5099,44.5573,44.5099,44.5336,11800.0
2005-04-15 14:50:00,56.45,56.55,56.44,56.55,17900.0,44.5336,44.6125,44.5257,44.6125,17900.0
2005-04-15 15:00:00,56.55,56.55,56.43,56.5,14900.0,44.6125,44.6125,44.5178,44.5731,14900.0
2005-04-15 15:10:00,56.49,56.53,56.45,56.49,10400.0,44.5652,44.5967,44.5336,44.5652,10400.0
2005-04-15 15:20:00,56.5,56.57,56.49,56.53,9600.0,44.5731,44.6283,44.5652,44.5967,9600.0
2005-04-15 15:30:00,56.53,56.59,56.49,56.54,8800.0,44.5967,44.6441,44.5652,44.6046,8800.0
2005-04-15 15:40:00,56.55,56.55,56.5,56.5,20100.0,44.6125,44.6125,44.5731,44.5731,20100.0
2005-04-15 15:50:00,56.5,56.53,56.5,56.53,31600.0,44.5731,44.5967,44.5731,44.5967,31600.0
2005-04-18 09:30:00,57.49,57.49,56.42,56.55,7300.0,45.3541,45.3541,44.5099,44.6125,7300.0
2005-04-18 09:40:00,56.59,56.59,56.2,56.2,4000.0,44.6441,44.6441,44.3364,44.3364,4000.0
2005-04-18 09:50:00,56.19,56.55,56.19,56.52,3200.0,44.3285,44.6125,44.3285,44.5888,3200.0
2005-04-18 10:00:00,56.54,56.82,56.53,56.82,5700.0,44.6046,44.8255,44.5967,44.8255,5700.0
2005-04-18 10:10:00,56.82,56.82,56.73,56.76,5200.0,44.8255,44.8255,44.7545,44.7782,5200.0
2005-04-18 10:20:00,56.76,56.8,56.71,56.79,7200.0,44.7782,44.8097,44.7387,44.8018,7200.0
2005-04-18 10:30:00,56.78,56.86,56.78,56.85,10700.0,44.794,44.8571,44.794,44.8492,10700.0
2005-04-18 10:40:00,56.81,56.83,56.7,56.7,1800.0,44.8176,44.8334,44.7308,44.7308,1800.0
2005-04-18 10:50:00,56.68,56.79,56.67,56.75,4300.0,44.7151,44.8018,44.7072,44.7703,4300.0
2005-04-18 11:00:00,56.78,56.89,56.75,56.75,4300.0,44.794,44.8807,44.7703,44.7703,4300.0
2005-04-18 11:10:00,56.72,56.76,56.64,56.64,3300.0,44.7466,44.7782,44.6835,44.6835,3300.0
2005-04-18 11:20:00,56.64,56.64,56.57,56.58,4500.0,44.6835,44.6835,44.6283,44.6362,4500.0
2005-04-18 11:30:00,56.56,56.56,56.55,56.55,2700.0,44.6204,44.6204,44.6125,44.6125,2700.0
2005-04-18 11:40:00,56.49,56.49,56.4,56.44,4500.0,44.5652,44.5652,44.4942,44.5257,4500.0
2005-04-18 11:50:00,56.45,56.46,56.35,56.36,4100.0,44.5336,44.5415,44.4547,44.4626,4100.0
2005-04-18 12:00:00,56.37,56.38,56.3,56.31,14100.0,44.4705,44.4784,44.4153,44.4232,14100.0
2005-04-18 12:10:00,56.31,56.31,56.26,56.26,7800.0,44.4232,44.4232,44.3837,44.3837,7800.0
2005-04-18 12:20:00,56.21,56.22,56.19,56.2,14000.0,44.3443,44.3522,44.3285,44.3364,14000.0
2005-04-18 12:30:00,56.19,56.31,56.19,56.31,4400.0,44.3285,44.4232,44.3285,44.4232,4400.0
2005-04-18 12:40:00,56.29,56.4,56.28,56.32,7100.0,44.4074,44.4942,44.3995,44.4311,7100.0
2005-04-18 12:50:00,56.25,56.38,56.23,56.35,12600.0,44.3758,44.4784,44.3601,44.4547,12600.0
2005-04-18 13:00:00,56.34,56.39,56.26,56.26,9700.0,44.4468,44.4863,44.3837,44.3837,9700.0
2005-04-18 13:10:00,56.23,56.23,56.06,56.06,2600.0,44.3601,44.3601,44.2259,44.2259,2600.0
2005-04-18 13:20:00,56.05,56.15,56.03,56.15,7900.0,44.2181,44.2969,44.2023,44.2969,7900.0
2005-04-18 13:30:00,56.12,56.12,56.0,56.0,3300.0,44.2733,44.2733,44.1786,44.1786,3300.0
2005-04-18 13:40:00,56.0,56.01,55.98,55.98,2600.0,44.1786,44.1865,44.1628,44.1628,2600.0
2005-04-18 13:50:00,55.97,56.01,55.95,55.95,5000.0,44.1549,44.1865,44.1392,44.1392,5000.0
2005-04-18 14:00:00,55.95,56.08,55.94,56.01,7600.0,44.1392,44.2417,44.1313,44.1865,7600.0
2005-04-18 14:10:00,55.9,55.91,55.84,55.84,4500.0,44.0997,44.1076,44.0524,44.0524,4500.0
2005-04-18 14:20:00,55.76,55.85,55.72,55.79,5400.0,43.9893,44.0603,43.9577,44.0129,5400.0
2005-04-18 14:30:00,55.79,55.82,55.73,55.77,3600.0,44.0129,44.0366,43.9656,43.9972,3600.0
2005-04-18 14:40:00,55.77,55.77,55.69,55.69,2200.0,43.9972,43.9972,43.9341,43.9341,2200.0
2005-04-18 14:50:00,55.7,55.9,55.7,55.9,4100.0,43.9419,44.0997,43.9419,44.0997,4100.0
2005-04-18 15:00:00,55.91,55.91,55.85,55.88,3600.0,44.1076,44.1076,44.0603,44.0839,3600.0
2005-04-18 15:10:00,55.87,56.12,55.85,56.11,4100.0,44.0761,44.2733,44.0603,44.2654,4100.0
2005-04-18 15:20:00,56.12,56.15,56.11,56.15,8500.0,44.2733,44.2969,44.2654,44.2969,8500.0
2005-04-18 15:30:00,56.15,56.29,56.15,56.29,5900.0,44.2969,44.4074,44.2969,44.4074,5900.0
2005-04-18 15:40:00,56.28,56.35,56.28,56.31,5000.0,44.3995,44.4547,44.3995,44.4232,5000.0
2005-04-18 15:50:00,56.31,56.36,56.27,56.28,12700.0,44.4232,44.4626,44.3916,44.3995,12700.0
2005-04-19 09:30:00,56.6,56.6,56.23,56.23,3700.0,44.652,44.652,44.3601,44.3601,3700.0
2005-04-19 09:40:00,56.38,56.54,56.23,56.54,3700.0,44.4784,44.6046,44.3601,44.6046,3700.0
2005-04-19 09:50:00,56.52,56.7,56.46,56.7,3900.0,44.5888,44.7308,44.5415,44.7308,3900.0
2005-04-19 10:00:00,56.7,56.9,56.7,56.83,7200.0,44.7308,44.8886,44.7308,44.8334,7200.0
2005-04-19 10:10:00,56.88,57.0,56.85,57.0,9900.0,44.8728,44.9675,44.8492,44.9675,9900.0
2005-04-19 10:20:00,56.99,57.29,56.99,57.29,7400.0,44.9596,45.1963,44.9596,45.1963,7400.0
2005-04-19 10:30:00,57.24,57.33,57.2,57.33,7800.0,45.1569,45.2279,45.1253,45.2279,7800.0
2005-04-19 10:40:00,57.33,57.33,57.24,57.24,6500.0,45.2279,45.2279,45.1569,45.1569,6500.0
2005-04-19 10:50:00,57.12,57.15,56.86,57.0,17000.0,45.0622,45.0858,44.8571,44.9675,17000.0
2005-04-19 11:00:00,57.0,57.03,56.98,57.03,7800.0,44.9675,44.9912,44.9517,44.9912,7800.0
2005-04-19 11:10:00,57.03,57.1,57.0,57.1,5400.0,44.9912,45.0464,44.9675,45.0464,5400.0
2005-04-19 11:20:00,57.1,57.17,57.07,57.15,4400.0,45.0464,45.1016,45.0227,45.0858,4400.0
2005-04-19 11:30:00,57.1,57.14,57.1,57.11,2300.0,45.0464,45.078,45.0464,45.0543,2300.0
2005-04-19 11:40:00,57.12,57.14,57.04,57.08,5100.0,45.0622,45.078,44.9991,45.0306,5100.0
2005-04-19 11:50:00,57.09,57.11,57.02,57.1,3600.0,45.0385,45.0543,44.9833,45.0464,3600.0
2005-04-19 12:00:00,57.1,57.12,57.04,57.12,3600.0,45.0464,45.0622,44.9991,45.0622,3600.0
2005-04-19 12:10:00,57.12,57.2,57.12,57.2,1000.0,45.0622,45.1253,45.0622,45.1253,1000.0
2005-04-19 12:20:00,57.19,57.21,57.17,57.19,8600.0,45.1174,45.1332,45.1016,45.1174,8600.0
2005-04-19 12:30:00,57.2,57.21,57.16,57.21,2400.0,45.1253,45.1332,45.0937,45.1332,2400.0
2005-04-19 12:40:00,57.21,57.25,57.2,57.25,6100.0,45.1332,45.1647,45.1253,45.1647,6100.0
2005-04-19 12:50:00,57.25,57.34,57.24,57.25,3400.0,45.1647,45.2357,45.1569,45.1647,3400.0
2005-04-19 13:00:00,57.24,57.25,57.2,57.24,2200.0,45.1569,45.1647,45.1253,45.1569,2200.0
2005-04-19 13:10:00,57.22,57.23,57.07,57.07,2600.0,45.1411,45.149,45.0227,45.0227,2600.0
2005-04-19 13:20:00,57.12,57.17,57.12,57.16,2800.0,45.0622,45.1016,45.0622,45.0937,2800.0
2005-04-19 13:30:00,57.17,57.23,57.15,57.23,4100.0,45.1016,45.149,45.0858,45.149,4100.0
2005-04-19 13:40:00,57.22,57.27,57.22,57.27,1800.0,45.1411,45.1805,45.1411,45.1805,1800.0
2005-04-19 13:50:00,57.3,57.31,57.29,57.31,1000.0,45.2042,45.2121,45.1963,45.2121,1000.0
2005-04-19 14:00:00,57.33,57.35,57.29,57.3,3700.0,45.2279,45.2436,45.1963,45.2042,3700.0
2005-04-19 14:10:00,57.27,57.29,57.24,57.26,2000.0,45.1805,45.1963,45.1569,45.1726,2000.0
2005-04-19 14:20:00,57.3,57.4,57.3,57.4,2900.0,45.2042,45.2831,45.2042,45.2831,2900.0
2005-04-19 14:30:00,57.36,57.39,57.3,57.3,3800.0,45.2515,45.2752,45.2042,45.2042,3800.0
2005-04-19 14:40:00,57.31,57.36,57.31,57.35,4500.0,45.2121,45.2515,45.2121,45.2436,4500.0
2005-04-19 14:50:00,57.35,57.39,57.35,57.39,3100.0,45.2436,45.2752,45.2436,45.2752,3100.0
2005-04-19 15:00:00,57.39,57.39,57.17,57.17,6200.0,45.2752,45.2752,45.1016,45.1016,6200.0
2005-04-19 15:10:00,57.17,57.17,57.05,57.11,5400.0,45.1016,45.1016,45.007,45.0543,5400.0
2005-04-19 15:20:00,57.12,57.12,57.02,57.02,5200.0,45.0622,45.0622,44.9833,44.9833,5200.0
2005-04-19 15:30:00,57.03,57.11,57.0,57.04,8900.0,44.9912,45.0543,44.9675,44.9991,8900.0
2005-04-19 15:40:00,57.09,57.14,57.04,57.14,10500.0,45.0385,45.078,44.9991,45.078,10500.0
2005-04-19 15:50:00,57.21,57.3,57.13,57.14,17100.0,45.1332,45.2042,45.0701,45.078,17100.0
2005-04-20 09:30:00,57.32,57.32,57.02,57.18,2900.0,45.22,45.22,44.9833,45.1095,2900.0
2005-04-20 09:40:00,57.16,57.16,56.83,56.85,2600.0,45.0937,45.0937,44.8334,44.8492,2600.0
2005-04-20 09:50:00,57.0,57.05,56.97,56.97,2400.0,44.9675,45.007,44.9438,44.9438,2400.0
2005-04-20 10:00:00,56.97,57.35,56.97,57.32,8900.0,44.9438,45.2436,44.9438,45.22,8900.0
2005-04-20 10:10:00,57.28,57.41,57.27,57.38,1900.0,45.1884,45.291,45.1805,45.2673,1900.0
2005-04-20 10:20:00,57.33,57.36,57.13,57.23,3600.0,45.2279,45.2515,45.0701,45.149,3600.0
2005-04-20 10:30:00,57.27,57.27,57.1,57.1,3200.0,45.1805,45.1805,45.0464,45.0464,3200.0
2005-04-20 10:40:00,57.07,57.08,56.99,57.0,1000.0,45.0227,45.0306,44.9596,44.9675,1000.0
2005-04-20 10:50:00,56.99,57.13,56.99,57.08,5300.0,44.9596,45.0701,44.9596,45.0306,5300.0
2005-04-20 11:00:00,57.1,57.17,57.1,57.17,3600.0,45.0464,45.1016,45.0464,45.1016,3600.0
2005-04-20 11:10:00,57.17,57.17,57.11,57.11,1800.0,45.1016,45.1016,45.0543,45.0543,1800.0
2005-04-20 11:20:00,57.11,57.11,57.0,57.0,3300.0,45.0543,45.0543,44.9675,44.9675,3300.0
2005-04-20 11:30:00,56.93,56.99,56.93,56.98,2900.0,44.9123,44.9596,44.9123,44.9517,2900.0
2005-04-20 11:40:00,56.92,56.96,56.89,56.94,1500.0,44.9044,44.936,44.8807,44.9202,1500.0
2005-04-20 11:50:00,56.94,56.98,56.93,56.96,1500.0,44.9202,44.9517,44.9123,44.936,1500.0
2005-04-20 12:00:00,56.96,56.96,56.9,56.96,700.0,44.936,44.936,44.8886,44.936,700.0
2005-04-20 12:10:00,56.97,56.99,56.95,56.95,2000.0,44.9438,44.9596,44.9281,44.9281,2000.0
2005-04-20 12:20:00,56.96,56.98,56.96,56.96,1200.0,44.936,44.9517,44.936,44.936,1200.0
2005-04-20 12:30:00,56.96,56.98,56.91,56.92,2500.0,44.936,44.9517,44.8965,44.9044,2500.0
2005-04-20 12:40:00,56.94,56.96,56.94,56.95,2200.0,44.9202,44.936,44.9202,44.9281,2200.0
2005-04-20 12:50:00,56.93,56.93,56.75,56.75,2100.0,44.9123,44.9123,44.7703,44.7703,2100.0
2005-04-20 13:00:00,56.75,56.8,56.69,56.77,5600.0,44.7703,44.8097,44.723,44.7861,5600.0
2005-04-20 13:10:00,56.77,56.77,56.74,56.74,2200.0,44.7861,44.7861,44.7624,44.7624,2200.0
2005-04-20 13:20:00,56.75,56.82,56.75,56.75,6100.0,44.7703,44.8255,44.7703,44.7703,6100.0
2005-04-20 13:30:00,56.75,56.75,56.64,56.69,6800.0,44.7703,44.7703,44.6835,44.723,6800.0
2005-04-20 13:40:00,56.65,56.69,56.65,56.69,8600.0,44.6914,44.723,44.6914,44.723,8600.0
2005-04-20 13:50:00,56.69,56.69,56.59,56.64,4000.0,44.723,44.723,44.6441,44.6835,4000.0
2005-04-20 14:00:00,56.63,56.63,56.5,56.52,3500.0,44.6756,44.6756,44.5731,44.5888,3500.0
2005-04-20 14:10:00,56.51,56.52,56.45,56.45,2800.0,44.581,44.5888,44.5336,44.5336,2800.0
2005-04-20 14:20:00,56.45,56.45,56.35,56.36,2600.0,44.5336,44.5336,44.4547,44.4626,2600.0
2005-04-20 14:30:00,56.36,56.44,56.25,56.37,9200.0,44.4626,44.5257,44.3758,44.4705,9200.0
2005-04-20 14:40:00,56.37,56.4,56.29,56.29,2900.0,44.4705,44.4942,44.4074,44.4074,2900.0
2005-04-20 14:50:00,56.28,56.33,56.24,56.33,6000.0,44.3995,44.4389,44.3679,44.4389,6000.0
2005-04-20 15:00:00,56.32,56.33,56.28,56.3,4100.0,44.4311,44.4389,44.3995,44.4153,4100.0
2005-04-20 15:10:00,56.32,56.32,56.08,56.08,5400.0,44.4311,44.4311,44.2417,44.2417,5400.0
2005-04-20 15:20:00,56.08,56.24,56.03,56.19,3700.0,44.2417,44.3679,44.2023,44.3285,3700.0
2005-04-20 15:30:00,56.2,56.23,56.17,56.17,3400.0,44.3364,44.3601,44.3127,44.3127,3400.0
2005-04-20 15:40:00,56.18,56.18,56.0,56.03,6400.0,44.3206,44.3206,44.1786,44.2023,6400.0
2005-04-20 15:50:00,56.05,56.16,56.04,56.1,10900.0,44.2181,44.3048,44.2102,44.2575,10900.0
2005-04-21 09:30:00,56.27,56.46,56.27,56.46,6300.0,44.3916,44.5415,44.3916,44.5415,6300.0
2005-04-21 09:40:00,56.52,56.79,56.52,56.7,2600.0,44.5888,44.8018,44.5888,44.7308,2600.0
2005-04-21 09:50:00,56.68,56.91,56.55,56.91,6500.0,44.7151,44.8965,44.6125,44.8965,6500.0
2005-04-21 10:00:00,56.94,56.99,56.87,56.92,5300.0,44.9202,44.9596,44.865,44.9044,5300.0
2005-04-21 10:10:00,56.95,56.96,56.91,56.95,5000.0,44.9281,44.936,44.8965,44.9281,5000.0
2005-04-21 10:20:00,56.95,57.09,56.95,56.96,8000.0,44.9281,45.0385,44.9281,44.936,8000.0
2005-04-21 10:30:00,56.96,57.0,56.9,56.99,8300.0,44.936,44.9675,44.8886,44.9596,8300.0
2005-04-21 10:40:00,56.99,56.99,56.8,56.83,2200.0,44.9596,44.9596,44.8097,44.8334,2200.0
2005-04-21 10:50:00,56.82,56.85,56.79,56.8,1800.0,44.8255,44.8492,44.8018,44.8097,1800.0
2005-04-21 11:00:00,56.81,56.81,56.79,56.81,2300.0,44.8176,44.8176,44.8018,44.8176,2300.0
2005-04-21 11:10:00,56.79,56.79,56.7,56.74,3000.0,44.8018,44.8018,44.7308,44.7624,3000.0
2005-04-21 11:20:00,56.74,56.74,56.71,56.72,2700.0,44.7624,44.7624,44.7387,44.7466,2700.0
2005-04-21 11:30:00,56.75,56.8,56.75,56.8,1200.0,44.7703,44.8097,44.7703,44.8097,1200.0
2005-04-21 11:40:00,56.81,57.0,56.81,56.98,3500.0,44.8176,44.9675,44.8176,44.9517,3500.0
2005-04-21 11:50:00,57.0,57.0,56.95,56.99,7000.0,44.9675,44.9675,44.9281,44.9596,7000.0
2005-04-21 12:00:00,56.99,57.0,56.92,56.94,17800.0,44.9596,44.9675,44.9044,44.9202,17800.0
2005-04-21 12:10:00,56.89,56.97,56.89,56.89,7800.0,44.8807,44.9438,44.8807,44.8807,7800.0
2005-04-21 12:20:00,56.88,56.95,56.88,56.93,4800.0,44.8728,44.9281,44.8728,44.9123,4800.0
2005-04-21 12:30:00,56.94,56.95,56.88,56.95,3100.0,44.9202,44.9281,44.8728,44.9281,3100.0
2005-04-21 12:40:00,56.89,56.92,56.89,56.92,1100.0,44.8807,44.9044,44.8807,44.9044,1100.0
2005-04-21 12:50:00,56.93,56.93,56.87,56.88,1800.0,44.9123,44.9123,44.865,44.8728,1800.0
2005-04-21 13:00:00,56.89,56.96,56.89,56.96,1700.0,44.8807,44.936,44.8807,44.936,1700.0
2005-04-21 13:10:00,56.98,57.0,56.97,56.97,6000.0,44.9517,44.9675,44.9438,44.9438,6000.0
2005-04-21 13:20:00,56.97,56.98,56.86,56.86,2200.0,44.9438,44.9517,44.8571,44.8571,2200.0
2005-04-21 13:30:00,56.87,56.95,56.87,56.95,5600.0,44.865,44.9281,44.865,44.9281,5600.0
2005-04-21 13:40:00,56.95,56.95,56.94,56.95,6900.0,44.9281,44.9281,44.9202,44.9281,6900.0
2005-04-21 13:50:00,56.95,56.95,56.85,56.92,7400.0,44.9281,44.9281,44.8492,44.9044,7400.0
2005-04-21 14:00:00,56.92,56.95,56.9,56.95,5400.0,44.9044,44.9281,44.8886,44.9281,5400.0
2005-04-21 14:10:00,56.95,57.06,56.94,57.02,8800.0,44.9281,45.0148,44.9202,44.9833,8800.0
2005-04-21 14:20:00,57.0,57.05,56.96,56.96,7700.0,44.9675,45.007,44.936,44.936,7700.0
2005-04-21 14:30:00,56.96,56.97,56.93,56.95,5300.0,44.936,44.9438,44.9123,44.9281,5300.0
2005-04-21 14:40:00,56.95,57.01,56.94,56.97,3900.0,44.9281,44.9754,44.9202,44.9438,3900.0
2005-04-21 14:50:00,57.0,57.02,57.0,57.01,4000.0,44.9675,44.9833,44.9675,44.9754,4000.0
2005-04-21 15:00:00,57.0,57.0,56.9,56.95,4000.0,44.9675,44.9675,44.8886,44.9281,4000.0
2005-04-21 15:10:00,56.95,56.96,56.92,56.94,2600.0,44.9281,44.936,44.9044,44.9202,2600.0
2005-04-21 15:20:00,56.95,57.0,56.95,57.0,5500.0,44.9281,44.9675,44.9281,44.9675,5500.0
2005-04-21 15:30:00,57.0,57.0,56.94,56.99,11300.0,44.9675,44.9675,44.9202,44.9596,11300.0
2005-04-21 15:40:00,57.0,57.0,56.97,56.97,5300.0,44.9675,44.9675,44.9438,44.9438,5300.0
2005-04-21 15:50:00,56.97,57.0,56.96,57.0,18800.0,44.9438,44.9675,44.936,44.9675,18800.0
2005-04-22 09:30:00,56.95,56.95,56.6,56.68,7400.0,44.9281,44.9281,44.652,44.7151,7400.0
2005-04-22 09:40:00,56.65,56.65,56.45,56.45,11100.0,44.6914,44.6914,44.5336,44.5336,11100.0
2005-04-22 09:50:00,56.5,56.5,56.43,56.47,12500.0,44.5731,44.5731,44.5178,44.5494,12500.0
2005-04-22 10:00:00,56.42,56.43,56.05,56.15,16800.0,44.5099,44.5178,44.2181,44.2969,16800.0
2005-04-22 10:10:00,56.15,56.15,56.11,56.11,3700.0,44.2969,44.2969,44.2654,44.2654,3700.0
2005-04-22 10:20:00,56.1,56.14,56.01,56.14,5500.0,44.2575,44.2891,44.1865,44.2891,5500.0
2005-04-22 10:30:00,56.11,56.19,56.08,56.18,4900.0,44.2654,44.3285,44.2417,44.3206,4900.0
2005-04-22 10:40:00,56.18,56.2,56.13,56.2,4900.0,44.3206,44.3364,44.2812,44.3364,4900.0
2005-04-22 10:50:00,56.1,56.2,56.1,56.2,1500.0,44.2575,44.3364,44.2575,44.3364,1500.0
2005-04-22 11:00:00,56.19,56.3,56.15,56.15,3100.0,44.3285,44.4153,44.2969,44.2969,3100.0
2005-04-22 11:10:00,56.13,56.3,56.12,56.3,2600.0,44.2812,44.4153,44.2733,44.4153,2600.0
2005-04-22 11:20:00,56.22,56.22,56.15,56.15,2500.0,44.3522,44.3522,44.2969,44.2969,2500.0
2005-04-22 11:30:00,56.13,56.15,56.08,56.08,2900.0,44.2812,44.2969,44.2417,44.2417,2900.0
2005-04-22 11:40:00,56.08,56.15,56.04,56.09,5400.0,44.2417,44.2969,44.2102,44.2496,5400.0
2005-04-22 11:50:00,56.1,56.11,56.06,56.06,2800.0,44.2575,44.2654,44.2259,44.2259,2800.0
2005-04-22 12:00:00,56.07,56.12,55.87,55.88,6800.0,44.2338,44.2733,44.0761,44.0839,6800.0
2005-04-22 12:10:00,55.88,55.91,55.82,55.91,5200.0,44.0839,44.1076,44.0366,44.1076,5200.0
2005-04-22 12:20:00,55.91,56.0,55.9,56.0,7400.0,44.1076,44.1786,44.0997,44.1786,7400.0
2005-04-22 12:30:00,56.0,56.0,55.97,55.97,6000.0,44.1786,44.1786,44.1549,44.1549,6000.0
2005-04-22 12:40:00,55.98,56.05,55.98,56.04,8300.0,44.1628,44.2181,44.1628,44.2102,8300.0
2005-04-22 12:50:00,56.05,56.05,55.96,55.96,6400.0,44.2181,44.2181,44.1471,44.1471,6400.0
2005-04-22 13:00:00,55.96,56.03,55.96,56.01,4100.0,44.1471,44.2023,44.1471,44.1865,4100.0
2005-04-22 13:10:00,56.01,56.1,56.01,56.1,3100.0,44.1865,44.2575,44.1865,44.2575,3100.0
2005-04-22 13:20:00,56.1,56.14,56.08,56.13,4100.0,44.2575,44.2891,44.2417,44.2812,4100.0
2005-04-22 13:30:00,56.13,56.25,56.13,56.25,3200.0,44.2812,44.3758,44.2812,44.3758,3200.0
2005-04-22 13:40:00,56.25,56.29,56.22,56.22,3000.0,44.3758,44.4074,44.3522,44.3522,3000.0
2005-04-22 13:50:00,56.24,56.27,56.22,56.23,1900.0,44.3679,44.3916,44.3522,44.3601,1900.0
2005-04-22 14:00:00,56.21,56.21,56.06,56.07,1200.0,44.3443,44.3443,44.2259,44.2338,1200.0
2005-04-22 14:10:00,56.01,56.07,56.01,56.03,1000.0,44.1865,44.2338,44.1865,44.2023,1000.0
2005-04-22 14:20:00,56.01,56.01,55.86,55.86,3000.0,44.1865,44.1865,44.0682,44.0682,3000.0
2005-04-22 14:30:00,55.9,56.0,55.76,55.77,2900.0,44.0997,44.1786,43.9893,43.9972,2900.0
2005-04-22 14:40:00,55.77,55.78,55.56,55.56,4400.0,43.9972,44.0051,43.8315,43.8315,4400.0
2005-04-22 14:50:00,55.56,55.89,55.56,55.88,4100.0,43.8315,44.0918,43.8315,44.0839,4100.0
2005-04-22 15:00:00,55.87,55.88,55.8,55.82,3200.0,44.0761,44.0839,44.0208,44.0366,3200.0
2005-04-22 15:10:00,55.82,55.82,55.55,55.6,3500.0,44.0366,44.0366,43.8236,43.863,3500.0
2005-04-22 15:20:00,55.61,55.61,55.39,55.39,4900.0,43.8709,43.8709,43.6974,43.6974,4900.0
2005-04-22 15:30:00,55.39,55.58,55.35,55.58,6300.0,43.6974,43.8473,43.6658,43.8473,6300.0
2005-04-22 15:40:00,55.58,55.58,55.39,55.4,8300.0,43.8473,43.8473,43.6974,43.7053,8300.0
2005-04-22 15:50:00,55.4,55.7,55.4,55.6,16100.0,43.7053,43.9419,43.7053,43.863,16100.0
2005-04-25 09:30:00,55.91,56.01,55.88,55.88,4900.0,44.1076,44.1865,44.0839,44.0839,4900.0
2005-04-25 09:40:00,55.94,56.26,55.94,56.1,5100.0,44.1313,44.3837,44.1313,44.2575,5100.0
2005-04-25 09:50:00,56.07,56.15,56.01,56.12,1900.0,44.2338,44.2969,44.1865,44.2733,1900.0
2005-04-25 10:00:00,56.07,56.5,56.0,56.5,4700.0,44.2338,44.5731,44.1786,44.5731,4700.0
2005-04-25 10:10:00,56.53,56.85,56.53,56.85,5700.0,44.5967,44.8492,44.5967,44.8492,5700.0
2005-04-25 10:20:00,56.85,56.86,56.6,56.6,2400.0,44.8492,44.8571,44.652,44.652,2400.0
2005-04-25 10:30:00,56.6,56.65,56.5,56.5,3100.0,44.652,44.6914,44.5731,44.5731,3100.0
2005-04-25 10:40:00,56.57,56.6,56.55,56.55,1200.0,44.6283,44.652,44.6125,44.6125,1200.0
2005-04-25 10:50:00,56.55,56.65,56.5,56.65,2200.0,44.6125,44.6914,44.5731,44.6914,2200.0
2005-04-25 11:00:00,56.65,56.74,56.65,56.74,1300.0,44.6914,44.7624,44.6914,44.7624,1300.0
2005-04-25 11:10:00,56.74,56.83,56.73,56.73,2100.0,44.7624,44.8334,44.7545,44.7545,2100.0
2005-04-25 11:20:00,56.73,56.74,56.71,56.72,700.0,44.7545,44.7624,44.7387,44.7466,700.0
2005-04-25 11:30:00,56.7,56.75,56.67,56.7,6400.0,44.7308,44.7703,44.7072,44.7308,6400.0
2005-04-25 11:40:00,56.74,56.89,56.74,56.89,1400.0,44.7624,44.8807,44.7624,44.8807,1400.0
2005-04-25 11:50:00,56.89,56.89,56.89,56.89,1100.0,44.8807,44.8807,44.8807,44.8807,1100.0
2005-04-25 12:00:00,56.92,57.02,56.92,56.95,3400.0,44.9044,44.9833,44.9044,44.9281,3400.0
2005-04-25 12:10:00,56.95,56.95,56.87,56.89,700.0,44.9281,44.9281,44.865,44.8807,700.0
2005-04-25 12:20:00,56.86,56.87,56.86,56.87,1300.0,44.8571,44.865,44.8571,44.865,1300.0
2005-04-25 12:30:00,56.91,56.99,56.91,56.94,3400.0,44.8965,44.9596,44.8965,44.9202,3400.0
2005-04-25 12:40:00,56.95,56.95,56.91,56.91,800.0,44.9281,44.9281,44.8965,44.8965,800.0
2005-04-25 12:50:00,56.91,56.91,56.87,56.9,2100.0,44.8965,44.8965,44.865,44.8886,2100.0
2005-04-25 13:00:00,56.9,56.91,56.86,56.88,1200.0,44.8886,44.8965,44.8571,44.8728,1200.0
2005-04-25 13:10:00,56.89,56.95,56.89,56.95,1700.0,44.8807,44.9281,44.8807,44.9281,1700.0
2005-04-25 13:20:00,56.96,56.96,56.94,56.95,1500.0,44.936,44.936,44.9202,44.9281,1500.0
2005-04-25 13:30:00,56.95,57.09,56.95,57.08,3000.0,44.9281,45.0385,44.9281,45.0306,3000.0
2005-04-25 13:40:00,57.07,57.08,56.98,57.0,3100.0,45.0227,45.0306,44.9517,44.9675,3100.0
2005-04-25 13:50:00,57.0,57.15,56.99,57.1,11400.0,44.9675,45.0858,44.9596,45.0464,11400.0
2005-04-25 14:00:00,57.08,57.1,57.07,57.1,5400.0,45.0306,45.0464,45.0227,45.0464,5400.0
2005-04-25 14:10:00,57.12,57.15,57.1,57.11,5400.0,45.0622,45.0858,45.0464,45.0543,5400.0
2005-04-25 14:20:00,57.11,57.2,57.11,57.2,13100.0,45.0543,45.1253,45.0543,45.1253,13100.0
2005-04-25 14:30:00,57.21,57.21,57.12,57.13,5600.0,45.1332,45.1332,45.0622,45.0701,5600.0
2005-04-25 14:40:00,57.16,57.21,57.06,57.06,7300.0,45.0937,45.1332,45.0148,45.0148,7300.0
2005-04-25 14:50:00,57.08,57.14,57.08,57.1,6400.0,45.0306,45.078,45.0306,45.0464,6400.0
2005-04-25 15:00:00,57.09,57.09,56.95,56.99,5400.0,45.0385,45.0385,44.9281,44.9596,5400.0
2005-04-25 15:10:00,57.0,57.0,56.96,56.96,13200.0,44.9675,44.9675,44.936,44.936,13200.0
2005-04-25 15:20:00,56.98,57.02,56.98,57.0,15100.0,44.9517,44.9833,44.9517,44.9675,15100.0
2005-04-25 15:30:00,57.0,57.09,56.99,57.09,13500.0,44.9675,45.0385,44.9596,45.0385,13500.0
2005-04-25 15:40:00,57.09,57.11,57.03,57.03,7300.0,45.0385,45.0543,44.9912,44.9912,7300.0
2005-04-25 15:50:00,57.03,57.09,57.03,57.05,30200.0,44.9912,45.0385,44.9912,45.007,30200.0
2005-04-26 09:30:00,57.25,57.45,57.12,57.12,7800.0,45.1647,45.3225,45.0622,45.0622,7800.0
2005-04-26 09:40:00,57.05,57.07,56.94,57.0,4300.0,45.007,45.0227,44.9202,44.9675,4300.0
2005-04-26 09:50:00,57.0,57.16,57.0,57.05,3100.0,44.9675,45.0937,44.9675,45.007,3100.0
2005-04-26 10:00:00,57.06,57.69,57.05,57.69,7600.0,45.0148,45.5119,45.007,45.5119,7600.0
2005-04-26 10:10:00,57.7,57.92,57.7,57.92,3900.0,45.5197,45.6933,45.5197,45.6933,3900.0
2005-04-26 10:20:00,57.86,57.91,57.77,57.77,10900.0,45.646,45.6854,45.575,45.575,10900.0
2005-04-26 10:30:00,57.77,57.77,57.73,57.73,7700.0,45.575,45.575,45.5434,45.5434,7700.0
2005-04-26 10:40:00,57.73,57.74,57.61,57.71,7300.0,45.5434,45.5513,45.4487,45.5276,7300.0
2005-04-26 10:50:00,57.75,57.8,57.74,57.8,7000.0,45.5592,45.5986,45.5513,45.5986,7000.0
2005-04-26 11:00:00,57.8,57.8,57.79,57.79,3800.0,45.5986,45.5986,45.5907,45.5907,3800.0
2005-04-26 11:10:00,57.79,57.79,57.73,57.73,1200.0,45.5907,45.5907,45.5434,45.5434,1200.0
2005-04-26 11:20:00,57.7,57.7,57.58,57.59,3200.0,45.5197,45.5197,45.4251,45.433,3200.0
2005-04-26 11:30:00,57.61,57.63,57.61,57.61,700.0,45.4487,45.4645,45.4487,45.4487,700.0
2005-04-26 11:40:00,57.65,57.73,57.64,57.7,2000.0,45.4803,45.5434,45.4724,45.5197,2000.0
2005-04-26 11:50:00,57.69,57.69,57.48,57.49,3100.0,45.5119,45.5119,45.3462,45.3541,3100.0
2005-04-26 12:00:00,57.47,57.52,57.4,57.46,1500.0,45.3383,45.3777,45.2831,45.3304,1500.0
2005-04-26 12:10:00,57.45,57.47,57.4,57.47,1300.0,45.3225,45.3383,45.2831,45.3383,1300.0
2005-04-26 12:20:00,57.5,57.53,57.49,57.53,300.0,45.362,45.3856,45.3541,45.3856,300.0
2005-04-26 12:30:00,57.57,57.6,57.56,57.6,1000.0,45.4172,45.4409,45.4093,45.4409,1000.0
2005-04-26 12:40:00,57.58,57.58,57.55,57.55,400.0,45.4251,45.4251,45.4014,45.4014,400.0
2005-04-26 12:50:00,57.48,57.49,57.45,57.45,1200.0,45.3462,45.3541,45.3225,45.3225,1200.0
2005-04-26 13:00:00,57.43,57.44,57.25,57.25,3100.0,45.3067,45.3146,45.1647,45.1647,3100.0
2005-04-26 13:10:00,57.26,57.27,57.26,57.27,1900.0,45.1726,45.1805,45.1726,45.1805,1900.0
2005-04-26 13:20:00,57.27,57.28,57.19,57.19,2900.0,45.1805,45.1884,45.1174,45.1174,2900.0
2005-04-26 13:30:00,57.18,57.25,57.16,57.22,2000.0,45.1095,45.1647,45.0937,45.1411,2000.0
2005-04-26 13:40:00,57.23,57.35,57.22,57.35,2800.0,45.149,45.2436,45.1411,45.2436,2800.0
2005-04-26 13:50:00,57.36,57.39,57.35,57.39,600.0,45.2515,45.2752,45.2436,45.2752,600.0
2005-04-26 14:00:00,57.38,57.4,57.19,57.19,3500.0,45.2673,45.2831,45.1174,45.1174,3500.0
2005-04-26 14:10:00,57.19,57.19,57.09,57.09,4100.0,45.1174,45.1174,45.0385,45.0385,4100.0
2005-04-26 14:20:00,57.09,57.09,57.07,57.08,2600.0,45.0385,45.0385,45.0227,45.0306,2600.0
2005-04-26 14:30:00,57.15,57.29,57.15,57.26,4600.0,45.0858,45.1963,45.0858,45.1726,4600.0
2005-04-26 14:40:00,57.26,57.26,57.09,57.1,1900.0,45.1726,45.1726,45.0385,45.0464,1900.0
2005-04-26 14:50:00,57.1,57.17,57.1,57.1,1500.0,45.0464,45.1016,45.0464,45.0464,1500.0
2005-04-26 15:00:00,57.09,57.1,57.06,57.07,7700.0,45.0385,45.0464,45.0148,45.0227,7700.0
2005-04-26 15:10:00,57.07,57.11,57.01,57.01,6400.0,45.0227,45.0543,44.9754,44.9754,6400.0
2005-04-26 15:20:00,57.01,57.05,56.97,56.97,5600.0,44.9754,45.007,44.9438,44.9438,5600.0
2005-04-26 15:30:00,56.98,57.01,56.92,56.93,3000.0,44.9517,44.9754,44.9044,44.9123,3000.0
2005-04-26 15:40:00,56.93,56.93,56.8,56.8,3500.0,44.9123,44.9123,44.8097,44.8097,3500.0
2005-04-26 15:50:00,56.81,56.81,56.73,56.74,8900.0,44.8176,44.8176,44.7545,44.7624,8900.0
2005-04-27 09:30:00,56.6,56.61,56.21,56.21,4200.0,44.652,44.6598,44.3443,44.3443,4200.0
2005-04-27 09:40:00,56.2,56.26,55.99,56.0,6700.0,44.3364,44.3837,44.1707,44.1786,6700.0
2005-04-27 09:50:00,55.98,56.13,55.9,56.06,8100.0,44.1628,44.2812,44.0997,44.2259,8100.0
2005-04-27 10:00:00,56.01,56.13,55.95,56.01,7400.0,44.1865,44.2812,44.1392,44.1865,7400.0
2005-04-27 10:10:00,55.94,56.04,55.94,56.03,2000.0,44.1313,44.2102,44.1313,44.2023,2000.0
2005-04-27 10:20:00,56.09,56.26,56.04,56.2,8300.0,44.2496,44.3837,44.2102,44.3364,8300.0
2005-04-27 10:30:00,56.21,56.28,56.2,56.21,16300.0,44.3443,44.3995,44.3364,44.3443,16300.0
2005-04-27 10:40:00,56.12,56.12,56.01,56.01,3500.0,44.2733,44.2733,44.1865,44.1865,3500.0
2005-04-27 10:50:00,56.02,56.03,56.0,56.0,13200.0,44.1944,44.2023,44.1786,44.1786,13200.0
2005-04-27 11:00:00,56.01,56.02,55.81,55.89,11700.0,44.1865,44.1944,44.0287,44.0918,11700.0
2005-04-27 11:10:00,55.83,55.91,55.81,55.81,4100.0,44.0445,44.1076,44.0287,44.0287,4100.0
2005-04-27 11:20:00,55.82,55.97,55.82,55.97,7200.0,44.0366,44.1549,44.0366,44.1549,7200.0
2005-04-27 11:30:00,55.97,56.15,55.97,56.1,8500.0,44.1549,44.2969,44.1549,44.2575,8500.0
2005-04-27 11:40:00,56.08,56.08,55.9,55.91,5000.0,44.2417,44.2417,44.0997,44.1076,5000.0
2005-04-27 11:50:00,55.9,56.02,55.89,56.02,3600.0,44.0997,44.1944,44.0918,44.1944,3600.0
2005-04-27 12:00:00,56.02,56.36,56.02,56.36,6800.0,44.1944,44.4626,44.1944,44.4626,6800.0
2005-04-27 12:10:00,56.37,56.38,56.33,56.35,2600.0,44.4705,44.4784,44.4389,44.4547,2600.0
2005-04-27 12:20:00,56.33,56.33,56.23,56.24,3800.0,44.4389,44.4389,44.3601,44.3679,3800.0
2005-04-27 12:30:00,56.22,56.22,56.12,56.19,4300.0,44.3522,44.3522,44.2733,44.3285,4300.0
2005-04-27 12:40:00,56.18,56.21,56.18,56.2,1500.0,44.3206,44.3443,44.3206,44.3364,1500.0
2005-04-27 12:50:00,56.19,56.19,56.19,56.19,100.0,44.3285,44.3285,44.3285,44.3285,100.0
2005-04-27 13:00:00,56.2,56.35,56.2,56.35,2400.0,44.3364,44.4547,44.3364,44.4547,2400.0
2005-04-27 13:10:00,56.36,56.52,56.36,56.45,4800.0,44.4626,44.5888,44.4626,44.5336,4800.0
2005-04-27 13:20:00,56.44,56.44,56.29,56.29,1300.0,44.5257,44.5257,44.4074,44.4074,1300.0
2005-04-27 13:30:00,56.31,56.33,56.3,56.31,1900.0,44.4232,44.4389,44.4153,44.4232,1900.0
2005-04-27 13:40:00,56.31,56.31,56.23,56.25,2700.0,44.4232,44.4232,44.3601,44.3758,2700.0
2005-04-27 13:50:00,56.26,56.3,56.26,56.3,2300.0,44.3837,44.4153,44.3837,44.4153,2300.0
2005-04-27 14:00:00,56.28,56.34,56.28,56.28,2600.0,44.3995,44.4468,44.3995,44.3995,2600.0
2005-04-27 14:10:00,56.28,56.28,56.17,56.2,4200.0,44.3995,44.3995,44.3127,44.3364,4200.0
2005-04-27 14:20:00,56.2,56.26,56.2,56.25,1500.0,44.3364,44.3837,44.3364,44.3758,1500.0
2005-04-27 14:30:00,56.21,56.21,56.13,56.16,10600.0,44.3443,44.3443,44.2812,44.3048,10600.0
2005-04-27 14:40:00,56.14,56.14,56.07,56.07,1900.0,44.2891,44.2891,44.2338,44.2338,1900.0
2005-04-27 14:50:00,56.08,56.13,56.08,56.13,2700.0,44.2417,44.2812,44.2417,44.2812,2700.0
2005-04-27 15:00:00,56.13,56.25,56.12,56.12,4300.0,44.2812,44.3758,44.2733,44.2733,4300.0
2005-04-27 15:10:00,56.11,56.17,56.03,56.16,5500.0,44.2654,44.3127,44.2023,44.3048,5500.0
2005-04-27 15:20:00,56.15,56.16,56.02,56.02,5400.0,44.2969,44.3048,44.1944,44.1944,5400.0
2005-04-27 15:30:00,56.03,56.1,56.03,56.08,7200.0,44.2023,44.2575,44.2023,44.2417,7200.0
2005-04-27 15:40:00,56.08,56.11,56.08,56.1,3200.0,44.2417,44.2654,44.2417,44.2575,3200.0
2005-04-27 15:50:00,56.1,56.13,56.02,56.05,7200.0,44.2575,44.2812,44.1944,44.2181,7200.0
2005-04-28 09:30:00,56.1,56.11,56.04,56.1,9500.0,44.2575,44.2654,44.2102,44.2575,9500.0
2005-04-28 09:40:00,56.09,56.09,55.7,55.7,5900.0,44.2496,44.2496,43.9419,43.9419,5900.0
2005-04-28 09:50:00,55.7,55.73,55.6,55.65,6400.0,43.9419,43.9656,43.863,43.9025,6400.0
2005-04-28 10:00:00,55.7,55.84,55.6,55.7,14300.0,43.9419,44.0524,43.863,43.9419,14300.0
2005-04-28 10:10:00,55.72,55.91,55.72,55.8,5400.0,43.9577,44.1076,43.9577,44.0208,5400.0
2005-04-28 10:20:00,55.79,55.91,55.79,55.87,3400.0,44.0129,44.1076,44.0129,44.0761,3400.0
2005-04-28 10:30:00,55.88,56.05,55.78,55.78,8400.0,44.0839,44.2181,44.0051,44.0051,8400.0
2005-04-28 10:40:00,55.78,55.88,55.75,55.75,5900.0,44.0051,44.0839,43.9814,43.9814,5900.0
2005-04-28 10:50:00,55.8,55.91,55.73,55.82,10300.0,44.0208,44.1076,43.9656,44.0366,10300.0
2005-04-28 11:00:00,55.81,55.95,55.77,55.89,7000.0,44.0287,44.1392,43.9972,44.0918,7000.0
2005-04-28 11:10:00,55.88,55.9,55.79,55.8,3400.0,44.0839,44.0997,44.0129,44.0208,3400.0
2005-04-28 11:20:00,55.81,55.88,55.68,55.68,8200.0,44.0287,44.0839,43.9262,43.9262,8200.0
2005-04-28 11:30:00,55.74,55.77,55.62,55.67,6800.0,43.9735,43.9972,43.8788,43.9183,6800.0
2005-04-28 11:40:00,55.67,55.83,55.67,55.81,5500.0,43.9183,44.0445,43.9183,44.0287,5500.0
2005-04-28 11:50:00,55.77,55.83,55.74,55.82,11700.0,43.9972,44.0445,43.9735,44.0366,11700.0
2005-04-28 12:00:00,55.78,55.78,55.63,55.63,5400.0,44.0051,44.0051,43.8867,43.8867,5400.0
2005-04-28 12:10:00,55.54,55.54,55.48,55.5,5200.0,43.8157,43.8157,43.7684,43.7842,5200.0
2005-04-28 12:20:00,55.52,55.68,55.52,55.68,3800.0,43.7999,43.9262,43.7999,43.9262,3800.0
2005-04-28 12:30:00,55.67,55.75,55.65,55.71,8300.0,43.9183,43.9814,43.9025,43.9498,8300.0
2005-04-28 12:40:00,55.71,55.71,55.69,55.69,7900.0,43.9498,43.9498,43.9341,43.9341,7900.0
2005-04-28 12:50:00,55.68,55.69,55.66,55.66,2300.0,43.9262,43.9341,43.9104,43.9104,2300.0
2005-04-28 13:00:00,55.65,55.65,55.54,55.55,6200.0,43.9025,43.9025,43.8157,43.8236,6200.0
2005-04-28 13:10:00,55.55,55.56,55.47,55.48,5100.0,43.8236,43.8315,43.7605,43.7684,5100.0
2005-04-28 13:20:00,55.48,55.52,55.47,55.47,5800.0,43.7684,43.7999,43.7605,43.7605,5800.0
2005-04-28 13:30:00,55.47,55.48,55.39,55.4,5900.0,43.7605,43.7684,43.6974,43.7053,5900.0
2005-04-28 13:40:00,55.4,55.48,55.38,55.38,3900.0,43.7053,43.7684,43.6895,43.6895,3900.0
2005-04-28 13:50:00,55.41,55.52,55.41,55.5,5300.0,43.7132,43.7999,43.7132,43.7842,5300.0
2005-04-28 14:00:00,55.5,55.6,55.36,55.36,13500.0,43.7842,43.863,43.6737,43.6737,13500.0
2005-04-28 14:10:00,55.32,55.37,55.26,55.34,6400.0,43.6422,43.6816,43.5948,43.6579,6400.0
2005-04-28 14:20:00,55.33,55.33,55.14,55.15,15400.0,43.65,43.65,43.5002,43.508,15400.0
2005-04-28 14:30:00,55.15,55.15,55.05,55.1,15600.0,43.508,43.508,43.4292,43.4686,15600.0
2005-04-28 14:40:00,55.09,55.1,54.95,55.0,19500.0,43.4607,43.4686,43.3503,43.3897,19500.0
2005-04-28 14:50:00,55.0,55.0,54.92,54.99,16400.0,43.3897,43.3897,43.3266,43.3818,16400.0
2005-04-28 15:00:00,55.0,55.04,54.97,55.0,8900.0,43.3897,43.4213,43.366,43.3897,8900.0
2005-04-28 15:10:00,55.01,55.01,54.99,55.0,7500.0,43.3976,43.3976,43.3818,43.3897,7500.0
2005-04-28 15:20:00,55.0,55.0,54.99,54.99,29400.0,43.3897,43.3897,43.3818,43.3818,29400.0
2005-04-28 15:30:00,54.99,55.0,54.8,54.9,11000.0,43.3818,43.3897,43.2319,43.3108,11000.0
2005-04-28 15:40:00,54.92,55.0,54.78,54.8,9000.0,43.3266,43.3897,43.2161,43.2319,9000.0
2005-04-28 15:50:00,54.8,54.86,54.75,54.76,13000.0,43.2319,43.2793,43.1925,43.2004,13000.0
2005-04-29 09:30:00,54.77,54.77,54.24,54.3,36200.0,43.2083,43.2083,42.7901,42.8375,36200.0
2005-04-29 09:40:00,54.33,54.38,54.15,54.38,19500.0,42.8611,42.9006,42.7191,42.9006,19500.0
2005-04-29 09:50:00,54.38,54.38,54.1,54.2,12700.0,42.9006,42.9006,42.6797,42.7586,12700.0
2005-04-29 10:00:00,54.2,54.45,54.09,54.45,33700.0,42.7586,42.9558,42.6718,42.9558,33700.0
2005-04-29 10:10:00,54.5,54.62,54.42,54.59,11000.0,42.9953,43.0899,42.9321,43.0663,11000.0
2005-04-29 10:20:00,54.6,54.62,54.33,54.42,10100.0,43.0741,43.0899,42.8611,42.9321,10100.0
2005-04-29 10:30:00,54.47,54.66,54.43,54.65,12300.0,42.9716,43.1215,42.94,43.1136,12300.0
2005-04-29 10:40:00,54.49,54.7,54.29,54.5,7700.0,42.9874,43.153,42.8296,42.9953,7700.0
2005-04-29 10:50:00,54.5,54.56,54.36,54.56,3900.0,42.9953,43.0426,42.8848,43.0426,3900.0
2005-04-29 11:00:00,54.56,54.75,54.53,54.73,5200.0,43.0426,43.1925,43.0189,43.1767,5200.0
2005-04-29 11:10:00,54.74,54.74,54.4,54.43,3900.0,43.1846,43.1846,42.9164,42.94,3900.0
2005-04-29 11:20:00,54.43,54.49,54.38,54.49,2900.0,42.94,42.9874,42.9006,42.9874,2900.0
2005-04-29 11:30:00,54.47,54.57,54.28,54.45,6000.0,42.9716,43.0505,42.8217,42.9558,6000.0
2005-04-29 11:40:00,54.43,54.45,54.35,54.44,2900.0,42.94,42.9558,42.8769,42.9479,2900.0
2005-04-29 11:50:00,54.45,54.58,54.42,54.43,5700.0,42.9558,43.0584,42.9321,42.94,5700.0
2005-04-29 12:00:00,54.35,54.47,54.31,54.38,5800.0,42.8769,42.9716,42.8454,42.9006,5800.0
2005-04-29 12:10:00,54.37,54.46,54.35,54.37,2100.0,42.8927,42.9637,42.8769,42.8927,2100.0
2005-04-29 12:20:00,54.37,54.52,54.37,54.52,3200.0,42.8927,43.011,42.8927,43.011,3200.0
2005-04-29 12:30:00,54.46,54.52,54.44,54.52,2600.0,42.9637,43.011,42.9479,43.011,2600.0
2005-04-29 12:40:00,54.53,54.57,54.46,54.51,2900.0,43.0189,43.0505,42.9637,43.0031,2900.0
2005-04-29 12:50:00,54.51,54.53,54.5,54.51,1200.0,43.0031,43.0189,42.9953,43.0031,1200.0
2005-04-29 13:00:00,54.49,54.71,54.49,54.7,3200.0,42.9874,43.1609,42.9874,43.153,3200.0
2005-04-29 13:10:00,54.73,54.84,54.73,54.84,2800.0,43.1767,43.2635,43.1767,43.2635,2800.0
2005-04-29 13:20:00,54.86,54.95,54.82,54.82,3800.0,43.2793,43.3503,43.2477,43.2477,3800.0
2005-04-29 13:30:00,54.81,54.81,54.53,54.55,3500.0,43.2398,43.2398,43.0189,43.0347,3500.0
2005-04-29 13:40:00,54.52,54.56,54.49,54.55,5900.0,43.011,43.0426,42.9874,43.0347,5900.0
2005-04-29 13:50:00,54.53,54.55,54.48,54.54,5100.0,43.0189,43.0347,42.9795,43.0268,5100.0
2005-04-29 14:00:00,54.51,54.63,54.51,54.59,6200.0,43.0031,43.0978,43.0031,43.0663,6200.0
2005-04-29 14:10:00,54.6,54.66,54.55,54.59,7500.0,43.0741,43.1215,43.0347,43.0663,7500.0
2005-04-29 14:20:00,54.57,54.71,54.57,54.67,4700.0,43.0505,43.1609,43.0505,43.1294,4700.0
2005-04-29 14:30:00,54.7,54.82,54.7,54.75,10600.0,43.153,43.2477,43.153,43.1925,10600.0
2005-04-29 14:40:00,54.73,54.82,54.68,54.72,9200.0,43.1767,43.2477,43.1373,43.1688,9200.0
2005-04-29 14:50:00,54.77,54.77,54.53,54.55,9100.0,43.2083,43.2083,43.0189,43.0347,9100.0
2005-04-29 15:00:00,54.54,54.65,54.48,54.63,15500.0,43.0268,43.1136,42.9795,43.0978,15500.0
2005-04-29 15:10:00,54.6,54.73,54.55,54.62,14500.0,43.0741,43.1767,43.0347,43.0899,14500.0
2005-04-29 15:20:00,54.6,54.8,54.57,54.7,12200.0,43.0741,43.2319,43.0505,43.153,12200.0
2005-04-29 15:30:00,54.71,54.87,54.6,54.71,15200.0,43.1609,43.2871,43.0741,43.1609,15200.0
2005-04-29 15:40:00,54.7,54.89,54.7,54.84,17800.0,43.153,43.3029,43.153,43.2635,17800.0
2005-04-29 15:50:00,54.84,54.94,54.75,54.94,14900.0,43.2635,43.3424,43.1925,43.3424,14900.0
2005-05-02 09:30:00,55.75,55.81,55.5,55.65,18400.0,43.9814,44.0287,43.7842,43.9025,18400.0
2005-05-02 09:40:00,55.75,55.88,55.65,55.73,14400.0,43.9814,44.0839,43.9025,43.9656,14400.0
2005-05-02 09:50:00,55.74,55.85,55.57,55.85,12000.0,43.9735,44.0603,43.8394,44.0603,12000.0
2005-05-02 10:00:00,55.85,56.3,55.84,56.12,20500.0,44.0603,44.4153,44.0524,44.2733,20500.0
2005-05-02 10:10:00,56.1,56.1,55.92,55.99,5800.0,44.2575,44.2575,44.1155,44.1707,5800.0
2005-05-02 10:20:00,55.97,56.06,55.79,55.94,7300.0,44.1549,44.2259,44.0129,44.1313,7300.0
2005-05-02 10:30:00,55.92,56.0,55.87,56.0,7600.0,44.1155,44.1786,44.0761,44.1786,7600.0
2005-05-02 10:40:00,56.0,56.1,56.0,56.09,6600.0,44.1786,44.2575,44.1786,44.2496,6600.0
2005-05-02 10:50:00,56.1,56.14,55.87,56.14,10600.0,44.2575,44.2891,44.0761,44.2891,10600.0
2005-05-02 11:00:00,56.15,56.28,56.15,56.24,10100.0,44.2969,44.3995,44.2969,44.3679,10100.0
2005-05-02 11:10:00,56.23,56.24,56.11,56.11,4100.0,44.3601,44.3679,44.2654,44.2654,4100.0
2005-05-02 11:20:00,56.16,56.23,56.13,56.22,3400.0,44.3048,44.3601,44.2812,44.3522,3400.0
2005-05-02 11:30:00,56.18,56.4,56.16,56.3,5700.0,44.3206,44.4942,44.3048,44.4153,5700.0
2005-05-02 11:40:00,56.23,56.25,56.11,56.2,5400.0,44.3601,44.3758,44.2654,44.3364,5400.0
2005-05-02 11:50:00,56.23,56.29,56.19,56.19,3200.0,44.3601,44.4074,44.3285,44.3285,3200.0
2005-05-02 12:00:00,56.17,56.39,56.12,56.39,3900.0,44.3127,44.4863,44.2733,44.4863,3900.0
2005-05-02 12:10:00,56.31,56.6,56.25,56.6,5200.0,44.4232,44.652,44.3758,44.652,5200.0
2005-05-02 12:20:00,56.55,56.55,56.1,56.15,4300.0,44.6125,44.6125,44.2575,44.2969,4300.0
2005-05-02 12:30:00,56.11,56.15,56.03,56.03,2500.0,44.2654,44.2969,44.2023,44.2023,2500.0
2005-05-02 12:40:00,56.03,56.03,55.85,55.93,5700.0,44.2023,44.2023,44.0603,44.1234,5700.0
2005-05-02 12:50:00,55.94,56.25,55.94,56.25,5500.0,44.1313,44.3758,44.1313,44.3758,5500.0
2005-05-02 13:00:00,56.25,56.38,56.21,56.32,6500.0,44.3758,44.4784,44.3443,44.4311,6500.0
2005-05-02 13:10:00,56.32,56.37,56.27,56.27,4200.0,44.4311,44.4705,44.3916,44.3916,4200.0
2005-05-02 13:20:00,56.26,56.32,56.25,56.29,2700.0,44.3837,44.4311,44.3758,44.4074,2700.0
2005-05-02 13:30:00,56.3,56.3,56.04,56.05,10200.0,44.4153,44.4153,44.2102,44.2181,10200.0
2005-05-02 13:40:00,56.05,56.05,55.96,56.0,9300.0,44.2181,44.2181,44.1471,44.1786,9300.0
2005-05-02 13:50:00,55.99,56.2,55.98,55.99,9900.0,44.1707,44.3364,44.1628,44.1707,9900.0
2005-05-02 14:00:00,55.9,55.9,55.53,55.56,10900.0,44.0997,44.0997,43.8078,43.8315,10900.0
2005-05-02 14:10:00,55.61,55.64,55.56,55.64,4700.0,43.8709,43.8946,43.8315,43.8946,4700.0
2005-05-02 14:20:00,55.68,55.68,55.48,55.48,6700.0,43.9262,43.9262,43.7684,43.7684,6700.0
2005-05-02 14:30:00,55.44,55.69,55.35,55.69,9900.0,43.7368,43.9341,43.6658,43.9341,9900.0
2005-05-02 14:40:00,55.65,55.74,55.58,55.74,6100.0,43.9025,43.9735,43.8473,43.9735,6100.0
2005-05-02 14:50:00,55.68,55.77,55.58,55.76,6400.0,43.9262,43.9972,43.8473,43.9893,6400.0
2005-05-02 15:00:00,55.76,55.76,55.69,55.73,7000.0,43.9893,43.9893,43.9341,43.9656,7000.0
2005-05-02 15:10:00,55.72,55.98,55.72,55.93,6600.0,43.9577,44.1628,43.9577,44.1234,6600.0
2005-05-02 15:20:00,55.94,55.94,55.84,55.85,5300.0,44.1313,44.1313,44.0524,44.0603,5300.0
2005-05-02 15:30:00,55.85,56.0,55.82,55.84,8300.0,44.0603,44.1786,44.0366,44.0524,8300.0
2005-05-02 15:40:00,55.84,55.94,55.84,55.91,9800.0,44.0524,44.1313,44.0524,44.1076,9800.0
2005-05-02 15:50:00,55.85,55.97,55.77,55.95,15900.0,44.0603,44.1549,43.9972,44.1392,15900.0
2005-05-03 09:30:00,55.89,56.05,55.85,56.0,5300.0,44.0918,44.2181,44.0603,44.1786,5300.0
2005-05-03 09:40:00,56.08,56.25,56.03,56.2,5900.0,44.2417,44.3758,44.2023,44.3364,5900.0
2005-05-03 09:50:00,56.2,56.44,56.2,56.42,12200.0,44.3364,44.5257,44.3364,44.5099,12200.0
2005-05-03 10:00:00,56.41,56.55,56.24,56.24,6900.0,44.5021,44.6125,44.3679,44.3679,6900.0
2005-05-03 10:10:00,56.28,56.44,56.19,56.38,7400.0,44.3995,44.5257,44.3285,44.4784,7400.0
2005-05-03 10:20:00,56.36,56.49,56.27,56.35,6200.0,44.4626,44.5652,44.3916,44.4547,6200.0
2005-05-03 10:30:00,56.4,56.59,56.39,56.43,5900.0,44.4942,44.6441,44.4863,44.5178,5900.0
2005-05-03 10:40:00,56.5,56.77,56.5,56.6,9100.0,44.5731,44.7861,44.5731,44.652,9100.0
2005-05-03 10:50:00,56.6,56.65,56.59,56.65,3600.0,44.652,44.6914,44.6441,44.6914,3600.0
2005-05-03 11:00:00,56.64,56.72,56.64,56.67,4600.0,44.6835,44.7466,44.6835,44.7072,4600.0
2005-05-03 11:10:00,56.7,56.76,56.7,56.76,5700.0,44.7308,44.7782,44.7308,44.7782,5700.0
2005-05-03 11:20:00,56.76,56.77,56.49,56.54,6600.0,44.7782,44.7861,44.5652,44.6046,6600.0
2005-05-03 11:30:00,56.6,56.75,56.59,56.68,4200.0,44.652,44.7703,44.6441,44.7151,4200.0
2005-05-03 11:40:00,56.67,56.71,56.66,56.7,1500.0,44.7072,44.7387,44.6993,44.7308,1500.0
2005-05-03 11:50:00,56.68,56.68,56.5,56.52,4700.0,44.7151,44.7151,44.5731,44.5888,4700.0
2005-05-03 12:00:00,56.52,56.68,56.52,56.68,7300.0,44.5888,44.7151,44.5888,44.7151,7300.0
2005-05-03 12:10:00,56.71,56.75,56.64,56.67,9300.0,44.7387,44.7703,44.6835,44.7072,9300.0
2005-05-03 12:20:00,56.74,56.8,56.74,56.75,4800.0,44.7624,44.8097,44.7624,44.7703,4800.0
2005-05-03 12:30:00,56.75,56.8,56.55,56.58,3600.0,44.7703,44.8097,44.6125,44.6362,3600.0
2005-05-03 12:40:00,56.63,56.79,56.63,56.75,5700.0,44.6756,44.8018,44.6756,44.7703,5700.0
2005-05-03 12:50:00,56.81,56.83,56.67,56.7,13400.0,44.8176,44.8334,44.7072,44.7308,13400.0
2005-05-03 13:00:00,56.72,56.79,56.71,56.78,5400.0,44.7466,44.8018,44.7387,44.794,5400.0
2005-05-03 13:10:00,56.76,56.93,56.76,56.93,2900.0,44.7782,44.9123,44.7782,44.9123,2900.0
2005-05-03 13:20:00,56.93,57.0,56.93,56.97,5600.0,44.9123,44.9675,44.9123,44.9438,5600.0
2005-05-03 13:30:00,56.92,56.93,56.85,56.85,3900.0,44.9044,44.9123,44.8492,44.8492,3900.0
2005-05-03 13:40:00,56.86,56.9,56.86,56.89,2600.0,44.8571,44.8886,44.8571,44.8807,2600.0
2005-05-03 13:50:00,56.91,57.17,56.91,57.07,4500.0,44.8965,45.1016,44.8965,45.0227,4500.0
2005-05-03 14:00:00,57.08,57.24,57.08,57.11,4300.0,45.0306,45.1569,45.0306,45.0543,4300.0
2005-05-03 14:10:00,57.11,57.34,56.9,56.9,15800.0,45.0543,45.2357,44.8886,44.8886,15800.0
2005-05-03 14:20:00,56.88,57.32,56.81,57.03,13300.0,44.8728,45.22,44.8176,44.9912,13300.0
2005-05-03 14:30:00,57.06,57.49,57.05,57.41,17700.0,45.0148,45.3541,45.007,45.291,17700.0
2005-05-03 14:40:00,57.39,57.39,57.1,57.14,11600.0,45.2752,45.2752,45.0464,45.078,11600.0
2005-05-03 14:50:00,57.15,57.2,57.01,57.08,12600.0,45.0858,45.1253,44.9754,45.0306,12600.0
2005-05-03 15:00:00,57.11,57.16,56.82,56.83,19400.0,45.0543,45.0937,44.8255,44.8334,19400.0
2005-05-03 15:10:00,56.86,57.0,56.83,57.0,18700.0,44.8571,44.9675,44.8334,44.9675,18700.0
2005-05-03 15:20:00,57.02,57.06,56.85,56.86,20900.0,44.9833,45.0148,44.8492,44.8571,20900.0
2005-05-03 15:30:00,56.87,56.99,56.72,56.81,22200.0,44.865,44.9596,44.7466,44.8176,22200.0
2005-05-03 15:40:00,56.81,56.96,56.72,56.96,17700.0,44.8176,44.936,44.7466,44.936,17700.0
2005-05-03 15:50:00,56.97,57.05,56.72,56.97,22100.0,44.9438,45.007,44.7466,44.9438,22100.0
2005-05-04 09:30:00,57.04,57.13,57.0,57.13,6300.0,44.9991,45.0701,44.9675,45.0701,6300.0
2005-05-04 09:40:00,57.18,57.25,56.85,56.85,3300.0,45.1095,45.1647,44.8492,44.8492,3300.0
2005-05-04 09:50:00,56.81,56.89,56.72,56.83,3800.0,44.8176,44.8807,44.7466,44.8334,3800.0
2005-05-04 10:00:00,56.84,57.01,56.82,56.89,4600.0,44.8413,44.9754,44.8255,44.8807,4600.0
2005-05-04 10:10:00,56.89,57.12,56.89,57.04,12100.0,44.8807,45.0622,44.8807,44.9991,12100.0
2005-05-04 10:20:00,57.05,57.12,57.01,57.11,5000.0,45.007,45.0622,44.9754,45.0543,5000.0
2005-05-04 10:30:00,57.18,57.3,57.18,57.29,4200.0,45.1095,45.2042,45.1095,45.1963,4200.0
2005-05-04 10:40:00,57.29,57.34,57.24,57.25,7200.0,45.1963,45.2357,45.1569,45.1647,7200.0
2005-05-04 10:50:00,57.29,57.3,57.2,57.2,2900.0,45.1963,45.2042,45.1253,45.1253,2900.0
2005-05-04 11:00:00,57.21,57.31,57.21,57.25,3800.0,45.1332,45.2121,45.1332,45.1647,3800.0
2005-05-04 11:10:00,57.24,57.24,57.15,57.18,4100.0,45.1569,45.1569,45.0858,45.1095,4100.0
2005-05-04 11:20:00,57.17,57.3,57.17,57.3,1900.0,45.1016,45.2042,45.1016,45.2042,1900.0
2005-05-04 11:30:00,57.3,57.36,57.25,57.27,2900.0,45.2042,45.2515,45.1647,45.1805,2900.0
2005-05-04 11:40:00,57.25,57.32,57.23,57.32,4000.0,45.1647,45.22,45.149,45.22,4000.0
2005-05-04 11:50:00,57.33,57.33,57.22,57.23,3100.0,45.2279,45.2279,45.1411,45.149,3100.0
2005-05-04 12:00:00,57.23,57.25,57.17,57.24,4300.0,45.149,45.1647,45.1016,45.1569,4300.0
2005-05-04 12:10:00,57.24,57.3,57.24,57.3,3200.0,45.1569,45.2042,45.1569,45.2042,3200.0
2005-05-04 12:20:00,57.29,57.3,57.2,57.25,4800.0,45.1963,45.2042,45.1253,45.1647,4800.0
2005-05-04 12:30:00,57.25,57.25,57.23,57.23,1400.0,45.1647,45.1647,45.149,45.149,1400.0
2005-05-04 12:40:00,57.23,57.23,57.2,57.22,4000.0,45.149,45.149,45.1253,45.1411,4000.0
2005-05-04 12:50:00,57.22,57.27,57.21,57.22,1400.0,45.1411,45.1805,45.1332,45.1411,1400.0
2005-05-04 13:00:00,57.22,57.22,57.22,57.22,500.0,45.1411,45.1411,45.1411,45.1411,500.0
2005-05-04 13:10:00,57.26,57.3,57.25,57.26,3200.0,45.1726,45.2042,45.1647,45.1726,3200.0
2005-05-04 13:20:00,57.25,57.25,57.2,57.2,900.0,45.1647,45.1647,45.1253,45.1253,900.0
2005-05-04 13:30:00,57.21,57.21,57.17,57.17,1200.0,45.1332,45.1332,45.1016,45.1016,1200.0
2005-05-04 13:40:00,57.21,57.42,57.21,57.42,2200.0,45.1332,45.2989,45.1332,45.2989,2200.0
2005-05-04 13:50:00,57.42,57.5,57.35,57.41,39300.0,45.2989,45.362,45.2436,45.291,39300.0
2005-05-04 14:00:00,57.44,57.44,57.38,57.38,5600.0,45.3146,45.3146,45.2673,45.2673,5600.0
2005-05-04 14:10:00,57.35,57.55,57.33,57.44,7300.0,45.2436,45.4014,45.2279,45.3146,7300.0
2005-05-04 14:20:00,57.44,57.49,57.33,57.33,3700.0,45.3146,45.3541,45.2279,45.2279,3700.0
2005-05-04 14:30:00,57.33,57.44,57.33,57.43,2000.0,45.2279,45.3146,45.2279,45.3067,2000.0
2005-05-04 14:40:00,57.44,57.48,57.39,57.46,6100.0,45.3146,45.3462,45.2752,45.3304,6100.0
2005-05-04 14:50:00,57.45,57.53,57.45,57.51,4800.0,45.3225,45.3856,45.3225,45.3699,4800.0
2005-05-04 15:00:00,57.51,57.59,57.51,57.57,11800.0,45.3699,45.433,45.3699,45.4172,11800.0
2005-05-04 15:10:00,57.57,57.66,57.55,57.6,4600.0,45.4172,45.4882,45.4014,45.4409,4600.0
2005-05-04 15:20:00,57.6,57.71,57.6,57.71,7700.0,45.4409,45.5276,45.4409,45.5276,7700.0
2005-05-04 15:30:00,57.71,57.77,57.7,57.73,8100.0,45.5276,45.575,45.5197,45.5434,8100.0
2005-05-04 15:40:00,57.73,57.86,57.73,57.82,7400.0,45.5434,45.646,45.5434,45.6144,7400.0
2005-05-04 15:50:00,57.82,57.87,57.8,57.85,13200.0,45.6144,45.6539,45.5986,45.6381,13200.0
2005-05-05 09:30:00,57.7,57.7,57.55,57.7,4400.0,45.5197,45.5197,45.4014,45.5197,4400.0
2005-05-05 09:40:00,57.75,57.89,57.68,57.86,4300.0,45.5592,45.6696,45.504,45.646,4300.0
2005-05-05 09:50:00,57.86,58.0,57.8,57.96,4200.0,45.646,45.7564,45.5986,45.7249,4200.0
2005-05-05 10:00:00,57.98,58.25,57.98,58.2,9000.0,45.7406,45.9536,45.7406,45.9142,9000.0
2005-05-05 10:10:00,58.19,58.19,57.96,57.96,6400.0,45.9063,45.9063,45.7249,45.7249,6400.0
2005-05-05 10:20:00,57.99,58.1,57.93,57.96,8600.0,45.7485,45.8353,45.7012,45.7249,8600.0
2005-05-05 10:30:00,57.96,57.98,57.9,57.97,10200.0,45.7249,45.7406,45.6775,45.7328,10200.0
2005-05-05 10:40:00,57.97,58.0,57.93,57.99,6000.0,45.7328,45.7564,45.7012,45.7485,6000.0
2005-05-05 10:50:00,57.98,58.0,57.91,58.0,5000.0,45.7406,45.7564,45.6854,45.7564,5000.0
2005-05-05 11:00:00,57.98,57.98,57.85,57.85,4300.0,45.7406,45.7406,45.6381,45.6381,4300.0
2005-05-05 11:10:00,57.87,57.95,57.86,57.89,4900.0,45.6539,45.717,45.646,45.6696,4900.0
2005-05-05 11:20:00,57.89,57.89,57.69,57.7,3200.0,45.6696,45.6696,45.5119,45.5197,3200.0
2005-05-05 11:30:00,57.7,57.8,57.7,57.78,4900.0,45.5197,45.5986,45.5197,45.5829,4900.0
2005-05-05 11:40:00,57.77,57.84,57.73,57.82,2100.0,45.575,45.6302,45.5434,45.6144,2100.0
2005-05-05 11:50:00,57.8,57.96,57.78,57.96,4800.0,45.5986,45.7249,45.5829,45.7249,4800.0
2005-05-05 12:00:00,57.92,57.92,57.9,57.91,7800.0,45.6933,45.6933,45.6775,45.6854,7800.0
2005-05-05 12:10:00,57.9,57.92,57.88,57.92,7700.0,45.6775,45.6933,45.6617,45.6933,7700.0
2005-05-05 12:20:00,57.92,58.0,57.92,57.94,2900.0,45.6933,45.7564,45.6933,45.7091,2900.0
2005-05-05 12:30:00,57.95,58.01,57.9,57.9,4100.0,45.717,45.7643,45.6775,45.6775,4100.0
2005-05-05 12:40:00,57.9,58.0,57.8,57.8,10500.0,45.6775,45.7564,45.5986,45.5986,10500.0
2005-05-05 12:50:00,57.76,57.78,57.65,57.65,2900.0,45.5671,45.5829,45.4803,45.4803,2900.0
2005-05-05 13:00:00,57.67,57.79,57.58,57.79,10200.0,45.4961,45.5907,45.4251,45.5907,10200.0
2005-05-05 13:10:00,57.81,57.82,57.69,57.69,1500.0,45.6065,45.6144,45.5119,45.5119,1500.0
2005-05-05 13:20:00,57.7,57.73,57.57,57.68,4200.0,45.5197,45.5434,45.4172,45.504,4200.0
2005-05-05 13:30:00,57.68,57.85,57.64,57.8,3900.0,45.504,45.6381,45.4724,45.5986,3900.0
2005-05-05 13:40:00,57.83,57.9,57.7,57.79,5000.0,45.6223,45.6775,45.5197,45.5907,5000.0
2005-05-05 13:50:00,57.75,57.77,57.66,57.66,2700.0,45.5592,45.575,45.4882,45.4882,2700.0
2005-05-05 14:00:00,57.65,57.74,57.65,57.73,7600.0,45.4803,45.5513,45.4803,45.5434,7600.0
2005-05-05 14:10:00,57.72,57.75,57.67,57.71,4800.0,45.5355,45.5592,45.4961,45.5276,4800.0
2005-05-05 14:20:00,57.7,57.71,57.66,57.67,1800.0,45.5197,45.5276,45.4882,45.4961,1800.0
2005-05-05 14:30:00,57.65,57.66,57.54,57.65,6900.0,45.4803,45.4882,45.3935,45.4803,6900.0
2005-05-05 14:40:00,57.65,57.66,57.62,57.66,3100.0,45.4803,45.4882,45.4566,45.4882,3100.0
2005-05-05 14:50:00,57.69,57.7,57.6,57.62,4300.0,45.5119,45.5197,45.4409,45.4566,4300.0
2005-05-05 15:00:00,57.58,57.62,57.55,57.62,53000.0,45.4251,45.4566,45.4014,45.4566,53000.0
2005-05-05 15:10:00,57.6,57.69,57.6,57.66,4600.0,45.4409,45.5119,45.4409,45.4882,4600.0
2005-05-05 15:20:00,57.66,57.7,57.6,57.61,6600.0,45.4882,45.5197,45.4409,45.4487,6600.0
2005-05-05 15:30:00,57.61,57.79,57.61,57.67,8200.0,45.4487,45.5907,45.4487,45.4961,8200.0
2005-05-05 15:40:00,57.65,57.69,57.61,57.64,5600.0,45.4803,45.5119,45.4487,45.4724,5600.0
2005-05-05 15:50:00,57.66,57.77,57.63,57.68,11200.0,45.4882,45.575,45.4645,45.504,11200.0
2005-05-06 09:30:00,57.85,57.85,57.51,57.65,2800.0,45.6381,45.6381,45.3699,45.4803,2800.0
2005-05-06 09:40:00,57.64,57.99,57.64,57.91,3000.0,45.4724,45.7485,45.4724,45.6854,3000.0
2005-05-06 09:50:00,57.8,57.88,57.75,57.88,1600.0,45.5986,45.6617,45.5592,45.6617,1600.0
2005-05-06 10:00:00,57.91,58.19,57.9,57.93,6400.0,45.6854,45.9063,45.6775,45.7012,6400.0
2005-05-06 10:10:00,57.8,57.89,57.8,57.85,4300.0,45.5986,45.6696,45.5986,45.6381,4300.0
2005-05-06 10:20:00,57.85,58.08,57.85,58.07,3300.0,45.6381,45.8195,45.6381,45.8116,3300.0
2005-05-06 10:30:00,58.1,58.17,58.0,58.17,5700.0,45.8353,45.8905,45.7564,45.8905,5700.0
2005-05-06 10:40:00,58.19,58.2,58.0,58.04,6800.0,45.9063,45.9142,45.7564,45.788,6800.0
2005-05-06 10:50:00,58.02,58.4,58.02,58.31,12200.0,45.7722,46.072,45.7722,46.001,12200.0
2005-05-06 11:00:00,58.34,58.47,58.32,58.42,5100.0,46.0246,46.1272,46.0089,46.0878,5100.0
2005-05-06 11:10:00,58.43,58.45,58.36,58.4,2400.0,46.0956,46.1114,46.0404,46.072,2400.0
2005-05-06 11:20:00,58.41,58.41,58.31,58.34,4700.0,46.0799,46.0799,46.001,46.0246,4700.0
2005-05-06 11:30:00,58.28,58.33,58.28,58.33,1200.0,45.9773,46.0168,45.9773,46.0168,1200.0
2005-05-06 11:40:00,58.33,58.41,58.32,58.37,2200.0,46.0168,46.0799,46.0089,46.0483,2200.0
2005-05-06 11:50:00,58.37,58.41,58.27,58.28,1800.0,46.0483,46.0799,45.9694,45.9773,1800.0
2005-05-06 12:00:00,58.28,58.28,58.07,58.07,4400.0,45.9773,45.9773,45.8116,45.8116,4400.0
2005-05-06 12:10:00,58.07,58.21,58.07,58.21,2500.0,45.8116,45.9221,45.8116,45.9221,2500.0
2005-05-06 12:20:00,58.25,58.29,58.18,58.29,6400.0,45.9536,45.9852,45.8984,45.9852,6400.0
2005-05-06 12:30:00,58.28,58.28,58.15,58.15,2200.0,45.9773,45.9773,45.8748,45.8748,2200.0
2005-05-06 12:40:00,58.11,58.14,58.1,58.14,1600.0,45.8432,45.8669,45.8353,45.8669,1600.0
2005-05-06 12:50:00,58.15,58.19,58.13,58.18,1900.0,45.8748,45.9063,45.859,45.8984,1900.0
2005-05-06 13:00:00,58.18,58.2,58.15,58.19,5600.0,45.8984,45.9142,45.8748,45.9063,5600.0
2005-05-06 13:10:00,58.19,58.19,58.15,58.15,900.0,45.9063,45.9063,45.8748,45.8748,900.0
2005-05-06 13:20:00,58.16,58.2,58.16,58.2,14600.0,45.8826,45.9142,45.8826,45.9142,14600.0
2005-05-06 13:30:00,58.2,58.2,58.18,58.2,12000.0,45.9142,45.9142,45.8984,45.9142,12000.0
2005-05-06 13:40:00,58.2,58.2,58.06,58.14,8100.0,45.9142,45.9142,45.8038,45.8669,8100.0
2005-05-06 13:50:00,58.16,58.2,58.12,58.12,4700.0,45.8826,45.9142,45.8511,45.8511,4700.0
2005-05-06 14:00:00,58.15,58.25,58.13,58.25,13100.0,45.8748,45.9536,45.859,45.9536,13100.0
2005-05-06 14:10:00,58.23,58.37,58.22,58.36,5000.0,45.9379,46.0483,45.93,46.0404,5000.0
2005-05-06 14:20:00,58.34,58.41,58.34,58.34,4300.0,46.0246,46.0799,46.0246,46.0246,4300.0
2005-05-06 14:30:00,58.34,58.44,58.34,58.37,4500.0,46.0246,46.1035,46.0246,46.0483,4500.0
2005-05-06 14:40:00,58.35,58.35,58.31,58.31,2000.0,46.0325,46.0325,46.001,46.001,2000.0
2005-05-06 14:50:00,58.3,58.33,58.3,58.33,5600.0,45.9931,46.0168,45.9931,46.0168,5600.0
2005-05-06 15:00:00,58.33,58.35,58.18,58.31,6500.0,46.0168,46.0325,45.8984,46.001,6500.0
2005-05-06 15:10:00,58.31,58.34,58.21,58.34,3800.0,46.001,46.0246,45.9221,46.0246,3800.0
2005-05-06 15:20:00,58.33,58.37,58.24,58.26,3900.0,46.0168,46.0483,45.9458,45.9615,3900.0
2005-05-06 15:30:00,58.26,58.32,58.23,58.26,2600.0,45.9615,46.0089,45.9379,45.9615,2600.0
2005-05-06 15:40:00,58.26,58.3,58.26,58.3,3200.0,45.9615,45.9931,45.9615,45.9931,3200.0
2005-05-06 15:50:00,58.29,58.35,58.21,58.29,11800.0,45.9852,46.0325,45.9221,45.9852,11800.0
2005-05-09 09:30:00,58.4,58.4,58.1,58.1,3600.0,46.072,46.072,45.8353,45.8353,3600.0
2005-05-09 09:40:00,58.04,58.04,57.96,58.0,1100.0,45.788,45.788,45.7249,45.7564,1100.0
2005-05-09 09:50:00,57.98,58.04,57.97,58.04,3900.0,45.7406,45.788,45.7328,45.788,3900.0
2005-05-09 10:00:00,58.15,58.15,58.1,58.1,2800.0,45.8748,45.8748,45.8353,45.8353,2800.0
2005-05-09 10:10:00,58.0,58.12,57.95,58.12,5500.0,45.7564,45.8511,45.717,45.8511,5500.0
2005-05-09 10:20:00,58.12,58.2,58.09,58.11,6700.0,45.8511,45.9142,45.8274,45.8432,6700.0
2005-05-09 10:30:00,58.05,58.11,58.0,58.03,4500.0,45.7959,45.8432,45.7564,45.7801,4500.0
2005-05-09 10:40:00,58.04,58.04,57.86,57.9,5400.0,45.788,45.788,45.646,45.6775,5400.0
2005-05-09 10:50:00,57.83,57.85,57.82,57.83,5400.0,45.6223,45.6381,45.6144,45.6223,5400.0
2005-05-09 11:00:00,57.83,57.89,57.8,57.89,10700.0,45.6223,45.6696,45.5986,45.6696,10700.0
2005-05-09 11:10:00,57.97,57.97,57.91,57.91,2900.0,45.7328,45.7328,45.6854,45.6854,2900.0
2005-05-09 11:20:00,57.92,58.05,57.92,58.04,5700.0,45.6933,45.7959,45.6933,45.788,5700.0
2005-05-09 11:30:00,58.03,58.12,58.01,58.02,8100.0,45.7801,45.8511,45.7643,45.7722,8100.0
2005-05-09 11:40:00,58.07,58.17,58.0,58.0,8100.0,45.8116,45.8905,45.7564,45.7564,8100.0
2005-05-09 11:50:00,57.96,57.97,57.94,57.95,6500.0,45.7249,45.7328,45.7091,45.717,6500.0
2005-05-09 12:00:00,57.95,57.96,57.89,57.91,11400.0,45.717,45.7249,45.6696,45.6854,11400.0
2005-05-09 12:10:00,57.91,57.97,57.9,57.96,5200.0,45.6854,45.7328,45.6775,45.7249,5200.0
2005-05-09 12:20:00,57.98,57.98,57.95,57.97,2600.0,45.7406,45.7406,45.717,45.7328,2600.0
2005-05-09 12:30:00,57.97,57.99,57.96,57.97,3400.0,45.7328,45.7485,45.7249,45.7328,3400.0
2005-05-09 12:40:00,57.96,58.0,57.95,57.99,1900.0,45.7249,45.7564,45.717,45.7485,1900.0
2005-05-09 12:50:00,57.96,58.01,57.95,57.99,2900.0,45.7249,45.7643,45.717,45.7485,2900.0
2005-05-09 13:00:00,57.98,58.1,57.95,57.95,8500.0,45.7406,45.8353,45.717,45.717,8500.0
2005-05-09 13:10:00,57.92,57.93,57.9,57.92,800.0,45.6933,45.7012,45.6775,45.6933,800.0
2005-05-09 13:20:00,57.91,57.95,57.9,57.95,3700.0,45.6854,45.717,45.6775,45.717,3700.0
2005-05-09 13:30:00,57.95,57.96,57.92,57.95,4300.0,45.717,45.7249,45.6933,45.717,4300.0
2005-05-09 13:40:00,57.95,57.95,57.93,57.94,4200.0,45.717,45.717,45.7012,45.7091,4200.0
2005-05-09 13:50:00,57.94,57.95,57.91,57.95,4400.0,45.7091,45.717,45.6854,45.717,4400.0
2005-05-09 14:00:00,57.95,57.97,57.86,57.87,6600.0,45.717,45.7328,45.646,45.6539,6600.0
2005-05-09 14:10:00,57.87,57.91,57.85,57.9,6700.0,45.6539,45.6854,45.6381,45.6775,6700.0
2005-05-09 14:20:00,57.9,57.9,57.8,57.81,11500.0,45.6775,45.6775,45.5986,45.6065,11500.0
2005-05-09 14:30:00,57.8,57.83,57.8,57.83,3800.0,45.5986,45.6223,45.5986,45.6223,3800.0
2005-05-09 14:40:00,57.84,57.87,57.82,57.87,6900.0,45.6302,45.6539,45.6144,45.6539,6900.0
2005-05-09 14:50:00,57.87,57.92,57.87,57.92,8700.0,45.6539,45.6933,45.6539,45.6933,8700.0
2005-05-09 15:00:00,57.92,57.92,57.82,57.82,8000.0,45.6933,45.6933,45.6144,45.6144,8000.0
2005-05-09 15:10:00,57.82,57.9,57.81,57.88,5300.0,45.6144,45.6775,45.6065,45.6617,5300.0
2005-05-09 15:20:00,57.88,57.88,57.82,57.88,7000.0,45.6617,45.6617,45.6144,45.6617,7000.0
2005-05-09 15:30:00,57.87,57.89,57.85,57.88,11900.0,45.6539,45.6696,45.6381,45.6617,11900.0
2005-05-09 15:40:00,57.88,57.93,57.85,57.9,11000.0,45.6617,45.7012,45.6381,45.6775,11000.0
2005-05-09 15:50:00,57.9,57.95,57.87,57.95,14800.0,45.6775,45.717,45.6539,45.717,14800.0
2005-05-10 09:30:00,57.7,57.75,57.47,57.48,3100.0,45.5197,45.5592,45.3383,45.3462,3100.0
2005-05-10 09:40:00,57.5,57.76,57.45,57.69,3100.0,45.362,45.5671,45.3225,45.5119,3100.0
2005-05-10 09:50:00,57.59,57.59,57.42,57.56,2000.0,45.433,45.433,45.2989,45.4093,2000.0
2005-05-10 10:00:00,57.54,57.54,57.46,57.46,1600.0,45.3935,45.3935,45.3304,45.3304,1600.0
2005-05-10 10:10:00,57.46,57.66,57.46,57.65,3600.0,45.3304,45.4882,45.3304,45.4803,3600.0
2005-05-10 10:20:00,57.67,57.67,57.47,57.58,3900.0,45.4961,45.4961,45.3383,45.4251,3900.0
2005-05-10 10:30:00,57.6,57.72,57.6,57.72,3100.0,45.4409,45.5355,45.4409,45.5355,3100.0
2005-05-10 10:40:00,57.67,57.68,57.62,57.66,2700.0,45.4961,45.504,45.4566,45.4882,2700.0
2005-05-10 10:50:00,57.65,57.73,57.65,57.7,2900.0,45.4803,45.5434,45.4803,45.5197,2900.0
2005-05-10 11:00:00,57.7,57.75,57.7,57.72,3500.0,45.5197,45.5592,45.5197,45.5355,3500.0
2005-05-10 11:10:00,57.68,57.73,57.68,57.72,1700.0,45.504,45.5434,45.504,45.5355,1700.0
2005-05-10 11:20:00,57.71,57.71,57.68,57.68,1100.0,45.5276,45.5276,45.504,45.504,1100.0
2005-05-10 11:30:00,57.68,57.68,57.65,57.66,2400.0,45.504,45.504,45.4803,45.4882,2400.0
2005-05-10 11:40:00,57.65,57.69,57.59,57.59,3600.0,45.4803,45.5119,45.433,45.433,3600.0
2005-05-10 11:50:00,57.57,57.57,57.41,57.44,3600.0,45.4172,45.4172,45.291,45.3146,3600.0
2005-05-10 12:00:00,57.45,57.46,57.42,57.46,1900.0,45.3225,45.3304,45.2989,45.3304,1900.0
2005-05-10 12:10:00,57.43,57.48,57.42,57.48,1600.0,45.3067,45.3462,45.2989,45.3462,1600.0
2005-05-10 12:20:00,57.48,57.52,57.48,57.52,2400.0,45.3462,45.3777,45.3462,45.3777,2400.0
2005-05-10 12:30:00,57.49,57.52,57.49,57.49,1800.0,45.3541,45.3777,45.3541,45.3541,1800.0
2005-05-10 12:40:00,57.49,57.58,57.49,57.55,3000.0,45.3541,45.4251,45.3541,45.4014,3000.0
2005-05-10 12:50:00,57.59,57.61,57.57,57.59,2000.0,45.433,45.4487,45.4172,45.433,2000.0
2005-05-10 13:00:00,57.6,57.6,57.54,57.54,3200.0,45.4409,45.4409,45.3935,45.3935,3200.0
2005-05-10 13:10:00,57.54,57.59,57.54,57.59,2300.0,45.3935,45.433,45.3935,45.433,2300.0
2005-05-10 13:20:00,57.58,57.63,57.56,57.63,3000.0,45.4251,45.4645,45.4093,45.4645,3000.0
2005-05-10 13:30:00,57.64,57.74,57.64,57.65,4600.0,45.4724,45.5513,45.4724,45.4803,4600.0
2005-05-10 13:40:00,57.65,57.65,57.58,57.58,2900.0,45.4803,45.4803,45.4251,45.4251,2900.0
2005-05-10 13:50:00,57.55,57.56,57.55,57.56,5500.0,45.4014,45.4093,45.4014,45.4093,5500.0
2005-05-10 14:00:00,57.58,57.63,57.47,57.48,5200.0,45.4251,45.4645,45.3383,45.3462,5200.0
2005-05-10 14:10:00,57.49,57.55,57.48,57.49,3500.0,45.3541,45.4014,45.3462,45.3541,3500.0
2005-05-10 14:20:00,57.48,57.51,57.46,57.46,900.0,45.3462,45.3699,45.3304,45.3304,900.0
2005-05-10 14:30:00,57.49,57.49,57.39,57.39,5100.0,45.3541,45.3541,45.2752,45.2752,5100.0
2005-05-10 14:40:00,57.35,57.35,57.28,57.31,5800.0,45.2436,45.2436,45.1884,45.2121,5800.0
2005-05-10 14:50:00,57.32,57.33,57.31,57.33,3300.0,45.22,45.2279,45.2121,45.2279,3300.0
2005-05-10 15:00:00,57.33,57.33,57.25,57.27,2700.0,45.2279,45.2279,45.1647,45.1805,2700.0
2005-05-10 15:10:00,57.26,57.34,57.15,57.31,5000.0,45.1726,45.2357,45.0858,45.2121,5000.0
2005-05-10 15:20:00,57.32,57.33,57.26,57.3,5200.0,45.22,45.2279,45.1726,45.2042,5200.0
2005-05-10 15:30:00,57.29,57.29,57.24,57.25,3700.0,45.1963,45.1963,45.1569,45.1647,3700.0
2005-05-10 15:40:00,57.25,57.33,57.21,57.26,12800.0,45.1647,45.2279,45.1332,45.1726,12800.0
2005-05-10 15:50:00,57.25,57.29,57.2,57.23,7800.0,45.1647,45.1963,45.1253,45.149,7800.0
2005-05-11 09:30:00,57.25,57.26,57.09,57.16,4900.0,45.1647,45.1726,45.0385,45.0937,4900.0
2005-05-11 09:40:00,57.15,57.19,56.96,56.99,3800.0,45.0858,45.1174,44.936,44.9596,3800.0
2005-05-11 09:50:00,56.98,57.01,56.88,56.9,8300.0,44.9517,44.9754,44.8728,44.8886,8300.0
2005-05-11 10:00:00,56.9,56.93,56.77,56.78,7500.0,44.8886,44.9123,44.7861,44.794,7500.0
2005-05-11 10:10:00,56.75,56.75,56.65,56.65,4900.0,44.7703,44.7703,44.6914,44.6914,4900.0
2005-05-11 10:20:00,56.65,56.67,56.58,56.6,9300.0,44.6914,44.7072,44.6362,44.652,9300.0
2005-05-11 10:30:00,56.63,56.86,56.57,56.84,17000.0,44.6756,44.8571,44.6283,44.8413,17000.0
2005-05-11 10:40:00,56.89,56.89,56.69,56.75,8000.0,44.8807,44.8807,44.723,44.7703,8000.0
2005-05-11 10:50:00,56.74,56.74,56.48,56.57,9900.0,44.7624,44.7624,44.5573,44.6283,9900.0
2005-05-11 11:00:00,56.56,56.7,56.56,56.7,5800.0,44.6204,44.7308,44.6204,44.7308,5800.0
2005-05-11 11:10:00,56.68,56.68,56.5,56.56,7000.0,44.7151,44.7151,44.5731,44.6204,7000.0
2005-05-11 11:20:00,56.56,56.7,56.56,56.7,1000.0,44.6204,44.7308,44.6204,44.7308,1000.0
2005-05-11 11:30:00,56.7,56.78,56.7,56.76,4100.0,44.7308,44.794,44.7308,44.7782,4100.0
2005-05-11 11:40:00,56.77,56.88,56.76,56.87,3400.0,44.7861,44.8728,44.7782,44.865,3400.0
2005-05-11 11:50:00,56.87,56.87,56.81,56.81,1300.0,44.865,44.865,44.8176,44.8176,1300.0
2005-05-11 12:00:00,56.82,56.95,56.79,56.79,6700.0,44.8255,44.9281,44.8018,44.8018,6700.0
2005-05-11 12:10:00,56.75,56.97,56.73,56.97,5700.0,44.7703,44.9438,44.7545,44.9438,5700.0
2005-05-11 12:20:00,56.96,56.98,56.88,56.92,3400.0,44.936,44.9517,44.8728,44.9044,3400.0
2005-05-11 12:30:00,56.89,56.89,56.84,56.85,1100.0,44.8807,44.8807,44.8413,44.8492,1100.0
2005-05-11 12:40:00,56.89,56.93,56.87,56.88,2300.0,44.8807,44.9123,44.865,44.8728,2300.0
2005-05-11 12:50:00,56.85,56.87,56.84,56.87,1800.0,44.8492,44.865,44.8413,44.865,1800.0
2005-05-11 13:00:00,56.87,56.97,56.87,56.96,7100.0,44.865,44.9438,44.865,44.936,7100.0
2005-05-11 13:10:00,56.96,57.0,56.91,56.91,9200.0,44.936,44.9675,44.8965,44.8965,9200.0
2005-05-11 13:20:00,56.9,56.91,56.87,56.88,4000.0,44.8886,44.8965,44.865,44.8728,4000.0
2005-05-11 13:30:00,56.88,56.88,56.78,56.78,2900.0,44.8728,44.8728,44.794,44.794,2900.0
2005-05-11 13:40:00,56.77,56.77,56.68,56.77,4700.0,44.7861,44.7861,44.7151,44.7861,4700.0
2005-05-11 13:50:00,56.74,56.74,56.68,56.68,4500.0,44.7624,44.7624,44.7151,44.7151,4500.0
2005-05-11 14:00:00,56.69,56.8,56.69,56.8,7300.0,44.723,44.8097,44.723,44.8097,7300.0
2005-05-11 14:10:00,56.8,56.98,56.8,56.89,27900.0,44.8097,44.9517,44.8097,44.8807,27900.0
2005-05-11 14:20:00,56.93,56.98,56.88,56.88,7800.0,44.9123,44.9517,44.8728,44.8728,7800.0
2005-05-11 14:30:00,56.88,56.92,56.87,56.89,4800.0,44.8728,44.9044,44.865,44.8807,4800.0
2005-05-11 14:40:00,56.88,56.95,56.88,56.95,6600.0,44.8728,44.9281,44.8728,44.9281,6600.0
2005-05-11 14:50:00,56.98,57.04,56.9,56.9,13000.0,44.9517,44.9991,44.8886,44.8886,13000.0
2005-05-11 15:00:00,56.91,56.91,56.81,56.83,2300.0,44.8965,44.8965,44.8176,44.8334,2300.0
2005-05-11 15:10:00,56.86,56.92,56.84,56.92,4300.0,44.8571,44.9044,44.8413,44.9044,4300.0
2005-05-11 15:20:00,56.93,56.94,56.92,56.92,3300.0,44.9123,44.9202,44.9044,44.9044,3300.0
2005-05-11 15:30:00,56.89,56.94,56.87,56.88,6500.0,44.8807,44.9202,44.865,44.8728,6500.0
2005-05-11 15:40:00,56.89,56.9,56.82,56.85,3500.0,44.8807,44.8886,44.8255,44.8492,3500.0
2005-05-11 15:50:00,56.85,56.96,56.85,56.88,9800.0,44.8492,44.936,44.8492,44.8728,9800.0
2005-05-12 09:30:00,56.87,56.92,56.76,56.91,4000.0,44.865,44.9044,44.7782,44.8965,4000.0
2005-05-12 09:40:00,56.86,56.86,56.75,56.75,4100.0,44.8571,44.8571,44.7703,44.7703,4100.0
2005-05-12 09:50:00,56.77,56.77,56.55,56.63,3800.0,44.7861,44.7861,44.6125,44.6756,3800.0
2005-05-12 10:00:00,56.63,56.75,56.63,56.75,3200.0,44.6756,44.7703,44.6756,44.7703,3200.0
2005-05-12 10:10:00,56.79,56.93,56.79,56.86,11000.0,44.8018,44.9123,44.8018,44.8571,11000.0
2005-05-12 10:20:00,56.85,56.86,56.76,56.76,6800.0,44.8492,44.8571,44.7782,44.7782,6800.0
2005-05-12 10:30:00,56.77,56.82,56.69,56.8,11100.0,44.7861,44.8255,44.723,44.8097,11100.0
2005-05-12 10:40:00,56.7,56.7,56.5,56.51,3800.0,44.7308,44.7308,44.5731,44.581,3800.0
2005-05-12 10:50:00,56.53,56.62,56.49,56.6,6000.0,44.5967,44.6677,44.5652,44.652,6000.0
2005-05-12 11:00:00,56.59,56.69,56.54,56.67,8000.0,44.6441,44.723,44.6046,44.7072,8000.0
2005-05-12 11:10:00,56.65,56.72,56.63,56.71,7800.0,44.6914,44.7466,44.6756,44.7387,7800.0
2005-05-12 11:20:00,56.7,56.8,56.69,56.78,11100.0,44.7308,44.8097,44.723,44.794,11100.0
2005-05-12 11:30:00,56.75,56.76,56.72,56.75,6200.0,44.7703,44.7782,44.7466,44.7703,6200.0
2005-05-12 11:40:00,56.76,56.76,56.67,56.68,8400.0,44.7782,44.7782,44.7072,44.7151,8400.0
2005-05-12 11:50:00,56.68,56.71,56.62,56.66,7800.0,44.7151,44.7387,44.6677,44.6993,7800.0
2005-05-12 12:00:00,56.66,56.73,56.66,56.67,6800.0,44.6993,44.7545,44.6993,44.7072,6800.0
2005-05-12 12:10:00,56.66,56.67,56.6,56.62,6800.0,44.6993,44.7072,44.652,44.6677,6800.0
2005-05-12 12:20:00,56.63,56.73,56.59,56.71,4900.0,44.6756,44.7545,44.6441,44.7387,4900.0
2005-05-12 12:30:00,56.72,56.73,56.54,56.59,6100.0,44.7466,44.7545,44.6046,44.6441,6100.0
2005-05-12 12:40:00,56.59,56.67,56.56,56.58,9500.0,44.6441,44.7072,44.6204,44.6362,9500.0
2005-05-12 12:50:00,56.56,56.6,56.53,56.6,11200.0,44.6204,44.652,44.5967,44.652,11200.0
2005-05-12 13:00:00,56.61,56.7,56.58,56.67,27900.0,44.6598,44.7308,44.6362,44.7072,27900.0
2005-05-12 13:10:00,56.68,56.68,56.65,56.68,5700.0,44.7151,44.7151,44.6914,44.7151,5700.0
2005-05-12 13:20:00,56.68,56.68,56.64,56.65,6700.0,44.7151,44.7151,44.6835,44.6914,6700.0
2005-05-12 13:30:00,56.65,56.65,56.62,56.62,9600.0,44.6914,44.6914,44.6677,44.6677,9600.0
2005-05-12 13:40:00,56.6,56.61,56.6,56.6,12600.0,44.652,44.6598,44.652,44.652,12600.0
2005-05-12 13:50:00,56.6,56.64,56.6,56.6,13500.0,44.652,44.6835,44.652,44.652,13500.0
2005-05-12 14:00:00,56.6,56.63,56.59,56.6,12100.0,44.652,44.6756,44.6441,44.652,12100.0
2005-05-12 14:10:00,56.58,56.58,56.42,56.42,8000.0,44.6362,44.6362,44.5099,44.5099,8000.0
2005-05-12 14:20:00,56.41,56.41,56.37,56.37,2900.0,44.5021,44.5021,44.4705,44.4705,2900.0
2005-05-12 14:30:00,56.37,56.43,56.36,56.43,4100.0,44.4705,44.5178,44.4626,44.5178,4100.0
2005-05-12 14:40:00,56.42,56.42,56.28,56.35,6800.0,44.5099,44.5099,44.3995,44.4547,6800.0
2005-05-12 14:50:00,56.35,56.56,56.35,56.56,5800.0,44.4547,44.6204,44.4547,44.6204,5800.0
2005-05-12 15:00:00,56.56,56.57,56.5,56.5,7200.0,44.6204,44.6283,44.5731,44.5731,7200.0
2005-05-12 15:10:00,56.49,56.49,56.21,56.21,7600.0,44.5652,44.5652,44.3443,44.3443,7600.0
2005-05-12 15:20:00,56.17,56.23,56.16,56.22,11000.0,44.3127,44.3601,44.3048,44.3522,11000.0
2005-05-12 15:30:00,56.2,56.2,55.81,55.81,78300.0,44.3364,44.3364,44.0287,44.0287,78300.0
2005-05-12 15:40:00,55.8,55.85,55.67,55.78,90700.0,44.0208,44.0603,43.9183,44.0051,90700.0
2005-05-12 15:50:00,55.78,55.8,55.61,55.68,49100.0,44.0051,44.0208,43.8709,43.9262,49100.0
2005-05-13 09:30:00,55.7,55.79,55.7,55.73,4200.0,43.9419,44.0129,43.9419,43.9656,4200.0
2005-05-13 09:40:00,55.83,56.08,55.83,56.08,2300.0,44.0445,44.2417,44.0445,44.2417,2300.0
2005-05-13 09:50:00,56.08,56.08,55.86,55.98,17500.0,44.2417,44.2417,44.0682,44.1628,17500.0
2005-05-13 10:00:00,56.0,56.01,55.96,56.0,18300.0,44.1786,44.1865,44.1471,44.1786,18300.0
2005-05-13 10:10:00,55.98,56.0,55.83,55.89,13500.0,44.1628,44.1786,44.0445,44.0918,13500.0
2005-05-13 10:20:00,55.89,55.94,55.81,55.81,16300.0,44.0918,44.1313,44.0287,44.0287,16300.0
2005-05-13 10:30:00,55.8,55.85,55.77,55.84,13600.0,44.0208,44.0603,43.9972,44.0524,13600.0
2005-05-13 10:40:00,55.87,55.93,55.86,55.87,5100.0,44.0761,44.1234,44.0682,44.0761,5100.0
2005-05-13 10:50:00,55.87,55.9,55.85,55.9,3800.0,44.0761,44.0997,44.0603,44.0997,3800.0
2005-05-13 11:00:00,55.9,55.97,55.89,55.91,6500.0,44.0997,44.1549,44.0918,44.1076,6500.0
2005-05-13 11:10:00,55.88,55.88,55.87,55.87,3500.0,44.0839,44.0839,44.0761,44.0761,3500.0
2005-05-13 11:20:00,55.87,55.95,55.87,55.95,4700.0,44.0761,44.1392,44.0761,44.1392,4700.0
2005-05-13 11:30:00,55.95,55.96,55.94,55.94,1700.0,44.1392,44.1471,44.1313,44.1313,1700.0
2005-05-13 11:40:00,55.93,55.93,55.87,55.89,1900.0,44.1234,44.1234,44.0761,44.0918,1900.0
2005-05-13 11:50:00,55.89,55.96,55.89,55.93,1500.0,44.0918,44.1471,44.0918,44.1234,1500.0
2005-05-13 12:00:00,55.89,55.89,55.88,55.89,1300.0,44.0918,44.0918,44.0839,44.0918,1300.0
2005-05-13 12:10:00,55.89,55.91,55.89,55.91,2700.0,44.0918,44.1076,44.0918,44.1076,2700.0
2005-05-13 12:20:00,55.9,55.93,55.9,55.9,2900.0,44.0997,44.1234,44.0997,44.0997,2900.0
2005-05-13 12:30:00,55.88,55.88,55.83,55.84,1300.0,44.0839,44.0839,44.0445,44.0524,1300.0
2005-05-13 12:40:00,55.83,55.83,55.76,55.8,3900.0,44.0445,44.0445,43.9893,44.0208,3900.0
2005-05-13 12:50:00,55.81,55.91,55.81,55.86,4700.0,44.0287,44.1076,44.0287,44.0682,4700.0
2005-05-13 13:00:00,55.81,55.89,55.81,55.89,25400.0,44.0287,44.0918,44.0287,44.0918,25400.0
2005-05-13 13:10:00,55.88,55.89,55.79,55.79,1000.0,44.0839,44.0918,44.0129,44.0129,1000.0
2005-05-13 13:20:00,55.76,55.77,55.58,55.59,10800.0,43.9893,43.9972,43.8473,43.8552,10800.0
2005-05-13 13:30:00,55.59,55.65,55.59,55.65,2800.0,43.8552,43.9025,43.8552,43.9025,2800.0
2005-05-13 13:40:00,55.6,55.6,55.5,55.5,3100.0,43.863,43.863,43.7842,43.7842,3100.0
2005-05-13 13:50:00,55.49,55.56,55.45,55.48,7400.0,43.7763,43.8315,43.7447,43.7684,7400.0
2005-05-13 14:00:00,55.49,55.55,55.49,55.5,27700.0,43.7763,43.8236,43.7763,43.7842,27700.0
2005-05-13 14:10:00,55.45,55.45,55.25,55.36,11800.0,43.7447,43.7447,43.5869,43.6737,11800.0
2005-05-13 14:20:00,55.36,55.36,55.25,55.3,3200.0,43.6737,43.6737,43.5869,43.6264,3200.0
2005-05-13 14:30:00,55.27,55.29,55.23,55.27,9000.0,43.6027,43.6185,43.5712,43.6027,9000.0
2005-05-13 14:40:00,55.29,55.29,55.11,55.11,13000.0,43.6185,43.6185,43.4765,43.4765,13000.0
2005-05-13 14:50:00,55.06,55.12,55.06,55.08,6700.0,43.437,43.4844,43.437,43.4528,6700.0
2005-05-13 15:00:00,55.09,55.1,55.04,55.1,22700.0,43.4607,43.4686,43.4213,43.4686,22700.0
2005-05-13 15:10:00,55.1,55.23,55.08,55.23,12200.0,43.4686,43.5712,43.4528,43.5712,12200.0
2005-05-13 15:20:00,55.23,55.35,55.23,55.3,28600.0,43.5712,43.6658,43.5712,43.6264,28600.0
2005-05-13 15:30:00,55.3,55.3,54.96,55.12,16700.0,43.6264,43.6264,43.3582,43.4844,16700.0
2005-05-13 15:40:00,55.12,55.25,55.1,55.24,14600.0,43.4844,43.5869,43.4686,43.579,14600.0
2005-05-13 15:50:00,55.24,55.24,55.14,55.15,21900.0,43.579,43.579,43.5002,43.508,21900.0
2005-05-16 09:30:00,55.0,55.64,55.0,55.63,6700.0,43.3897,43.8946,43.3897,43.8867,6700.0
2005-05-16 09:40:00,55.7,55.94,55.7,55.94,4100.0,43.9419,44.1313,43.9419,44.1313,4100.0
2005-05-16 09:50:00,55.85,55.85,55.65,55.68,3200.0,44.0603,44.0603,43.9025,43.9262,3200.0
2005-05-16 10:00:00,55.66,55.77,55.66,55.75,1300.0,43.9104,43.9972,43.9104,43.9814,1300.0
2005-05-16 10:10:00,55.69,55.73,55.65,55.73,4100.0,43.9341,43.9656,43.9025,43.9656,4100.0
2005-05-16 10:20:00,55.75,55.77,55.67,55.68,4300.0,43.9814,43.9972,43.9183,43.9262,4300.0
2005-05-16 10:30:00,55.71,55.73,55.6,55.67,4400.0,43.9498,43.9656,43.863,43.9183,4400.0
2005-05-16 10:40:00,55.69,55.84,55.65,55.83,4200.0,43.9341,44.0524,43.9025,44.0445,4200.0
2005-05-16 10:50:00,55.84,55.92,55.82,55.92,3100.0,44.0524,44.1155,44.0366,44.1155,3100.0
2005-05-16 11:00:00,55.9,55.92,55.86,55.86,3600.0,44.0997,44.1155,44.0682,44.0682,3600.0
2005-05-16 11:10:00,55.88,55.9,55.79,55.86,3900.0,44.0839,44.0997,44.0129,44.0682,3900.0
2005-05-16 11:20:00,55.85,55.9,55.85,55.86,1300.0,44.0603,44.0997,44.0603,44.0682,1300.0
2005-05-16 11:30:00,55.87,55.88,55.77,55.85,3500.0,44.0761,44.0839,43.9972,44.0603,3500.0
2005-05-16 11:40:00,55.87,55.9,55.82,55.85,2300.0,44.0761,44.0997,44.0366,44.0603,2300.0
2005-05-16 11:50:00,55.83,55.83,55.8,55.81,2100.0,44.0445,44.0445,44.0208,44.0287,2100.0
2005-05-16 12:00:00,55.81,55.9,55.81,55.86,3100.0,44.0287,44.0997,44.0287,44.0682,3100.0
2005-05-16 12:10:00,55.86,55.86,55.81,55.82,1700.0,44.0682,44.0682,44.0287,44.0366,1700.0
2005-05-16 12:20:00,55.85,55.95,55.85,55.94,2900.0,44.0603,44.1392,44.0603,44.1313,2900.0
2005-05-16 12:30:00,55.9,55.91,55.84,55.85,3200.0,44.0997,44.1076,44.0524,44.0603,3200.0
2005-05-16 12:40:00,55.93,56.05,55.92,56.03,3400.0,44.1234,44.2181,44.1155,44.2023,3400.0
2005-05-16 12:50:00,56.03,56.04,55.91,55.91,21000.0,44.2023,44.2102,44.1076,44.1076,21000.0
2005-05-16 13:00:00,55.91,55.91,55.85,55.91,4700.0,44.1076,44.1076,44.0603,44.1076,4700.0
2005-05-16 13:10:00,55.92,56.03,55.8,56.0,6400.0,44.1155,44.2023,44.0208,44.1786,6400.0
2005-05-16 13:20:00,56.02,56.09,56.02,56.09,2500.0,44.1944,44.2496,44.1944,44.2496,2500.0
2005-05-16 13:30:00,56.1,56.11,56.04,56.04,1900.0,44.2575,44.2654,44.2102,44.2102,1900.0
2005-05-16 13:40:00,56.05,56.19,56.05,56.19,2000.0,44.2181,44.3285,44.2181,44.3285,2000.0
2005-05-16 13:50:00,56.21,56.24,56.19,56.21,1400.0,44.3443,44.3679,44.3285,44.3443,1400.0
2005-05-16 14:00:00,56.2,56.2,56.06,56.06,3100.0,44.3364,44.3364,44.2259,44.2259,3100.0
2005-05-16 14:10:00,56.06,56.13,56.06,56.1,10600.0,44.2259,44.2812,44.2259,44.2575,10600.0
2005-05-16 14:20:00,56.1,56.1,55.95,56.04,3400.0,44.2575,44.2575,44.1392,44.2102,3400.0
2005-05-16 14:30:00,56.03,56.06,56.03,56.03,1900.0,44.2023,44.2259,44.2023,44.2023,1900.0
2005-05-16 14:40:00,56.04,56.09,56.02,56.09,19500.0,44.2102,44.2496,44.1944,44.2496,19500.0
2005-05-16 14:50:00,56.14,56.22,56.09,56.14,2700.0,44.2891,44.3522,44.2496,44.2891,2700.0
2005-05-16 15:00:00,56.14,56.23,56.14,56.22,3500.0,44.2891,44.3601,44.2891,44.3522,3500.0
2005-05-16 15:10:00,56.22,56.4,56.22,56.32,4100.0,44.3522,44.4942,44.3522,44.4311,4100.0
2005-05-16 15:20:00,56.32,56.45,56.3,56.33,14600.0,44.4311,44.5336,44.4153,44.4389,14600.0
2005-05-16 15:30:00,56.33,56.38,56.33,56.38,7400.0,44.4389,44.4784,44.4389,44.4784,7400.0
2005-05-16 15:40:00,56.38,56.38,56.31,56.33,14200.0,44.4784,44.4784,44.4232,44.4389,14200.0
2005-05-16 15:50:00,56.33,56.38,56.24,56.35,17900.0,44.4389,44.4784,44.3679,44.4547,17900.0
2005-05-17 09:30:00,56.45,56.57,56.32,56.32,11600.0,44.5336,44.6283,44.4311,44.4311,11600.0
2005-05-17 09:40:00,56.35,56.48,56.35,56.43,8000.0,44.4547,44.5573,44.4547,44.5178,8000.0
2005-05-17 09:50:00,56.48,56.58,56.45,56.57,5800.0,44.5573,44.6362,44.5336,44.6283,5800.0
2005-05-17 10:00:00,56.56,56.56,56.49,56.49,5500.0,44.6204,44.6204,44.5652,44.5652,5500.0
2005-05-17 10:10:00,56.48,56.63,56.48,56.57,6300.0,44.5573,44.6756,44.5573,44.6283,6300.0
2005-05-17 10:20:00,56.61,56.65,56.58,56.63,5100.0,44.6598,44.6914,44.6362,44.6756,5100.0
2005-05-17 10:30:00,56.63,56.63,56.55,56.56,4900.0,44.6756,44.6756,44.6125,44.6204,4900.0
2005-05-17 10:40:00,56.55,56.55,56.49,56.49,6700.0,44.6125,44.6125,44.5652,44.5652,6700.0
2005-05-17 10:50:00,56.47,56.58,56.44,56.58,6200.0,44.5494,44.6362,44.5257,44.6362,6200.0
2005-05-17 11:00:00,56.59,56.76,56.59,56.72,10900.0,44.6441,44.7782,44.6441,44.7466,10900.0
2005-05-17 11:10:00,56.7,56.73,56.67,56.67,2800.0,44.7308,44.7545,44.7072,44.7072,2800.0
2005-05-17 11:20:00,56.68,56.75,56.66,56.7,4600.0,44.7151,44.7703,44.6993,44.7308,4600.0
2005-05-17 11:30:00,56.71,56.92,56.7,56.89,9000.0,44.7387,44.9044,44.7308,44.8807,9000.0
2005-05-17 11:40:00,56.89,56.89,56.74,56.74,8700.0,44.8807,44.8807,44.7624,44.7624,8700.0
2005-05-17 11:50:00,56.69,56.72,56.69,56.7,1600.0,44.723,44.7466,44.723,44.7308,1600.0
2005-05-17 12:00:00,56.7,56.77,56.6,56.6,5200.0,44.7308,44.7861,44.652,44.652,5200.0
2005-05-17 12:10:00,56.61,56.69,56.61,56.69,2300.0,44.6598,44.723,44.6598,44.723,2300.0
2005-05-17 12:20:00,56.68,56.68,56.66,56.66,1400.0,44.7151,44.7151,44.6993,44.6993,1400.0
2005-05-17 12:30:00,56.66,56.67,56.61,56.61,2600.0,44.6993,44.7072,44.6598,44.6598,2600.0
2005-05-17 12:40:00,56.6,56.62,56.58,56.61,1500.0,44.652,44.6677,44.6362,44.6598,1500.0
2005-05-17 12:50:00,56.62,56.77,56.61,56.74,5800.0,44.6677,44.7861,44.6598,44.7624,5800.0
2005-05-17 13:00:00,56.73,56.77,56.7,56.75,4400.0,44.7545,44.7861,44.7308,44.7703,4400.0
2005-05-17 13:10:00,56.74,56.74,56.67,56.73,3200.0,44.7624,44.7624,44.7072,44.7545,3200.0
2005-05-17 13:20:00,56.74,56.8,56.73,56.74,1600.0,44.7624,44.8097,44.7545,44.7624,1600.0
2005-05-17 13:30:00,56.73,56.74,56.69,56.73,3300.0,44.7545,44.7624,44.723,44.7545,3300.0
2005-05-17 13:40:00,56.73,56.73,56.66,56.66,3800.0,44.7545,44.7545,44.6993,44.6993,3800.0
2005-05-17 13:50:00,56.64,56.69,56.6,56.67,2400.0,44.6835,44.723,44.652,44.7072,2400.0
2005-05-17 14:00:00,56.67,56.71,56.65,56.71,3700.0,44.7072,44.7387,44.6914,44.7387,3700.0
2005-05-17 14:10:00,56.7,56.7,56.61,56.68,6600.0,44.7308,44.7308,44.6598,44.7151,6600.0
2005-05-17 14:20:00,56.67,56.68,56.65,56.65,2200.0,44.7072,44.7151,44.6914,44.6914,2200.0
2005-05-17 14:30:00,56.65,56.85,56.65,56.85,9400.0,44.6914,44.8492,44.6914,44.8492,9400.0
2005-05-17 14:40:00,56.86,56.92,56.85,56.87,9900.0,44.8571,44.9044,44.8492,44.865,9900.0
2005-05-17 14:50:00,56.86,56.96,56.82,56.93,7500.0,44.8571,44.936,44.8255,44.9123,7500.0
2005-05-17 15:00:00,56.93,56.93,56.83,56.85,6300.0,44.9123,44.9123,44.8334,44.8492,6300.0
2005-05-17 15:10:00,56.85,56.96,56.84,56.94,4700.0,44.8492,44.936,44.8413,44.9202,4700.0
2005-05-17 15:20:00,56.94,56.94,56.78,56.85,11100.0,44.9202,44.9202,44.794,44.8492,11100.0
2005-05-17 15:30:00,56.84,56.89,56.82,56.87,8000.0,44.8413,44.8807,44.8255,44.865,8000.0
2005-05-17 15:40:00,56.89,57.08,56.89,57.07,23400.0,44.8807,45.0306,44.8807,45.0227,23400.0
2005-05-17 15:50:00,57.07,57.07,57.01,57.04,15400.0,45.0227,45.0227,44.9754,44.9991,15400.0
2005-05-18 09:30:00,57.54,57.7,57.54,57.63,7700.0,45.3935,45.5197,45.3935,45.4645,7700.0
2005-05-18 09:40:00,57.72,57.82,57.64,57.68,4600.0,45.5355,45.6144,45.4724,45.504,4600.0
2005-05-18 09:50:00,57.67,57.88,57.67,57.8,7400.0,45.4961,45.6617,45.4961,45.5986,7400.0
2005-05-18 10:00:00,57.83,58.0,57.83,58.0,7600.0,45.6223,45.7564,45.6223,45.7564,7600.0
2005-05-18 10:10:00,58.05,58.33,58.05,58.33,6100.0,45.7959,46.0168,45.7959,46.0168,6100.0
2005-05-18 10:20:00,58.35,58.51,58.35,58.41,8100.0,46.0325,46.1588,46.0325,46.0799,8100.0
2005-05-18 10:30:00,58.4,58.47,58.4,58.43,8900.0,46.072,46.1272,46.072,46.0956,8900.0
2005-05-18 10:40:00,58.43,58.45,58.38,58.38,5500.0,46.0956,46.1114,46.0562,46.0562,5500.0
2005-05-18 10:50:00,58.39,58.51,58.39,58.5,2000.0,46.0641,46.1588,46.0641,46.1509,2000.0
2005-05-18 11:00:00,58.55,58.57,58.48,58.54,7900.0,46.1903,46.2061,46.1351,46.1824,7900.0
2005-05-18 11:10:00,58.59,58.59,58.48,58.48,3800.0,46.2219,46.2219,46.1351,46.1351,3800.0
2005-05-18 11:20:00,58.5,58.57,58.5,58.5,4300.0,46.1509,46.2061,46.1509,46.1509,4300.0
2005-05-18 11:30:00,58.5,58.54,58.47,58.54,1900.0,46.1509,46.1824,46.1272,46.1824,1900.0
2005-05-18 11:40:00,58.53,58.56,58.5,58.52,3700.0,46.1745,46.1982,46.1509,46.1666,3700.0
2005-05-18 11:50:00,58.52,58.66,58.52,58.63,5200.0,46.1666,46.2771,46.1666,46.2534,5200.0
2005-05-18 12:00:00,58.63,58.71,58.63,58.71,2400.0,46.2534,46.3165,46.2534,46.3165,2400.0
2005-05-18 12:10:00,58.71,58.78,58.69,58.69,4100.0,46.3165,46.3718,46.3008,46.3008,4100.0
2005-05-18 12:20:00,58.7,58.7,58.63,58.63,4200.0,46.3087,46.3087,46.2534,46.2534,4200.0
2005-05-18 12:30:00,58.63,58.63,58.51,58.57,6100.0,46.2534,46.2534,46.1588,46.2061,6100.0
2005-05-18 12:40:00,58.57,58.6,58.49,58.5,4000.0,46.2061,46.2298,46.143,46.1509,4000.0
2005-05-18 12:50:00,58.5,58.7,58.5,58.63,3500.0,46.1509,46.3087,46.1509,46.2534,3500.0
2005-05-18 13:00:00,58.63,58.69,58.6,58.61,2300.0,46.2534,46.3008,46.2298,46.2376,2300.0
2005-05-18 13:10:00,58.58,58.58,58.51,58.53,2600.0,46.214,46.214,46.1588,46.1745,2600.0
2005-05-18 13:20:00,58.51,58.52,58.48,58.49,7600.0,46.1588,46.1666,46.1351,46.143,7600.0
2005-05-18 13:30:00,58.49,58.6,58.48,58.6,14400.0,46.143,46.2298,46.1351,46.2298,14400.0
2005-05-18 13:40:00,58.57,58.62,58.52,58.52,3900.0,46.2061,46.2455,46.1666,46.1666,3900.0
2005-05-18 13:50:00,58.5,58.56,58.5,58.55,1900.0,46.1509,46.1982,46.1509,46.1903,1900.0
2005-05-18 14:00:00,58.52,58.52,58.49,58.49,2300.0,46.1666,46.1666,46.143,46.143,2300.0
2005-05-18 14:10:00,58.49,58.51,58.45,58.46,4400.0,46.143,46.1588,46.1114,46.1193,4400.0
2005-05-18 14:20:00,58.46,58.46,58.44,58.44,5600.0,46.1193,46.1193,46.1035,46.1035,5600.0
2005-05-18 14:30:00,58.44,58.5,58.38,58.45,9100.0,46.1035,46.1509,46.0562,46.1114,9100.0
2005-05-18 14:40:00,58.45,58.55,58.45,58.55,4800.0,46.1114,46.1903,46.1114,46.1903,4800.0
2005-05-18 14:50:00,58.52,58.61,58.52,58.57,6900.0,46.1666,46.2376,46.1666,46.2061,6900.0
2005-05-18 15:00:00,58.57,58.57,58.5,58.52,8300.0,46.2061,46.2061,46.1509,46.1666,8300.0
2005-05-18 15:10:00,58.54,58.56,58.48,58.55,6300.0,46.1824,46.1982,46.1351,46.1903,6300.0
2005-05-18 15:20:00,58.54,58.54,58.43,58.43,7500.0,46.1824,46.1824,46.0956,46.0956,7500.0
2005-05-18 15:30:00,58.44,58.44,58.25,58.33,12400.0,46.1035,46.1035,45.9536,46.0168,12400.0
2005-05-18 15:40:00,58.33,58.43,58.33,58.41,9800.0,46.0168,46.0956,46.0168,46.0799,9800.0
2005-05-18 15:50:00,58.42,58.58,58.42,58.58,23300.0,46.0878,46.214,46.0878,46.214,23300.0
2005-05-19 09:30:00,58.85,58.95,58.7,58.95,6300.0,46.427,46.5059,46.3087,46.5059,6300.0
2005-05-19 09:40:00,58.88,58.88,58.75,58.8,6400.0,46.4507,46.4507,46.3481,46.3875,6400.0
2005-05-19 09:50:00,58.76,58.9,58.71,58.9,5000.0,46.356,46.4664,46.3165,46.4664,5000.0
2005-05-19 10:00:00,58.92,59.03,58.73,59.03,6000.0,46.4822,46.569,46.3323,46.569,6000.0
2005-05-19 10:10:00,59.04,59.17,58.91,58.93,5400.0,46.5769,46.6794,46.4743,46.4901,5400.0
2005-05-19 10:20:00,58.9,58.95,58.86,58.91,1800.0,46.4664,46.5059,46.4349,46.4743,1800.0
2005-05-19 10:30:00,58.85,58.86,58.74,58.8,22300.0,46.427,46.4349,46.3402,46.3875,22300.0
2005-05-19 10:40:00,58.71,58.8,58.69,58.8,3100.0,46.3165,46.3875,46.3008,46.3875,3100.0
2005-05-19 10:50:00,58.8,58.8,58.74,58.74,7000.0,46.3875,46.3875,46.3402,46.3402,7000.0
2005-05-19 11:00:00,58.76,58.81,58.72,58.78,7100.0,46.356,46.3954,46.3244,46.3718,7100.0
2005-05-19 11:10:00,58.78,58.91,58.78,58.81,4700.0,46.3718,46.4743,46.3718,46.3954,4700.0
2005-05-19 11:20:00,58.81,58.82,58.74,58.74,2600.0,46.3954,46.4033,46.3402,46.3402,2600.0
2005-05-19 11:30:00,58.73,58.81,58.73,58.8,4000.0,46.3323,46.3954,46.3323,46.3875,4000.0
2005-05-19 11:40:00,58.8,58.83,58.79,58.82,2100.0,46.3875,46.4112,46.3797,46.4033,2100.0
2005-05-19 11:50:00,58.85,58.9,58.85,58.87,7800.0,46.427,46.4664,46.427,46.4428,7800.0
2005-05-19 12:00:00,58.87,58.88,58.75,58.8,13700.0,46.4428,46.4507,46.3481,46.3875,13700.0
2005-05-19 12:10:00,58.8,58.83,58.79,58.82,12700.0,46.3875,46.4112,46.3797,46.4033,12700.0
2005-05-19 12:20:00,58.83,58.9,58.83,58.86,6600.0,46.4112,46.4664,46.4112,46.4349,6600.0
2005-05-19 12:30:00,58.9,58.94,58.88,58.89,2700.0,46.4664,46.498,46.4507,46.4585,2700.0
2005-05-19 12:40:00,58.89,58.89,58.85,58.85,3500.0,46.4585,46.4585,46.427,46.427,3500.0
2005-05-19 12:50:00,58.9,58.93,58.89,58.91,11100.0,46.4664,46.4901,46.4585,46.4743,11100.0
2005-05-19 13:00:00,58.91,58.95,58.89,58.89,10100.0,46.4743,46.5059,46.4585,46.4585,10100.0
2005-05-19 13:10:00,58.9,58.92,58.89,58.92,20300.0,46.4664,46.4822,46.4585,46.4822,20300.0
2005-05-19 13:20:00,58.93,58.96,58.92,58.96,2300.0,46.4901,46.5138,46.4822,46.5138,2300.0
2005-05-19 13:30:00,58.95,58.96,58.9,58.94,3800.0,46.5059,46.5138,46.4664,46.498,3800.0
2005-05-19 13:40:00,58.95,58.96,58.92,58.92,7000.0,46.5059,46.5138,46.4822,46.4822,7000.0
2005-05-19 13:50:00,58.9,58.91,58.83,58.87,7300.0,46.4664,46.4743,46.4112,46.4428,7300.0
2005-05-19 14:00:00,58.86,58.97,58.86,58.97,8700.0,46.4349,46.5217,46.4349,46.5217,8700.0
2005-05-19 14:10:00,58.99,59.05,58.98,59.03,6600.0,46.5374,46.5848,46.5295,46.569,6600.0
2005-05-19 14:20:00,59.05,59.05,59.01,59.04,7000.0,46.5848,46.5848,46.5532,46.5769,7000.0
2005-05-19 14:30:00,59.05,59.09,59.02,59.03,8600.0,46.5848,46.6163,46.5611,46.569,8600.0
2005-05-19 14:40:00,59.02,59.06,59.02,59.06,12500.0,46.5611,46.5927,46.5611,46.5927,12500.0
2005-05-19 14:50:00,59.07,59.16,59.07,59.13,8300.0,46.6005,46.6715,46.6005,46.6479,8300.0
2005-05-19 15:00:00,59.13,59.34,59.13,59.27,15900.0,46.6479,46.8135,46.6479,46.7583,15900.0
2005-05-19 15:10:00,59.28,59.41,59.28,59.4,16800.0,46.7662,46.8688,46.7662,46.8609,16800.0
2005-05-19 15:20:00,59.41,59.43,59.37,59.4,15300.0,46.8688,46.8846,46.8372,46.8609,15300.0
2005-05-19 15:30:00,59.38,59.38,59.29,59.29,7800.0,46.8451,46.8451,46.7741,46.7741,7800.0
2005-05-19 15:40:00,59.3,59.34,59.29,59.33,8200.0,46.782,46.8135,46.7741,46.8057,8200.0
2005-05-19 15:50:00,59.29,59.33,59.28,59.31,8000.0,46.7741,46.8057,46.7662,46.7899,8000.0
2005-05-20 09:30:00,59.5,59.51,59.4,59.48,5700.0,46.9398,46.9477,46.8609,46.924,5700.0
2005-05-20 09:40:00,59.42,59.57,59.31,59.33,5800.0,46.8767,46.995,46.7899,46.8057,5800.0
2005-05-20 09:50:00,59.32,59.32,59.18,59.22,3500.0,46.7978,46.7978,46.6873,46.7189,3500.0
2005-05-20 10:00:00,59.22,59.43,59.21,59.41,8000.0,46.7189,46.8846,46.711,46.8688,8000.0
2005-05-20 10:10:00,59.37,59.38,59.25,59.26,6000.0,46.8372,46.8451,46.7425,46.7504,6000.0
2005-05-20 10:20:00,59.25,59.36,59.22,59.33,3300.0,46.7425,46.8293,46.7189,46.8057,3300.0
2005-05-20 10:30:00,59.32,59.37,59.29,59.29,2700.0,46.7978,46.8372,46.7741,46.7741,2700.0
2005-05-20 10:40:00,59.22,59.27,59.19,59.26,4200.0,46.7189,46.7583,46.6952,46.7504,4200.0
2005-05-20 10:50:00,59.26,59.34,59.26,59.29,2500.0,46.7504,46.8135,46.7504,46.7741,2500.0
2005-05-20 11:00:00,59.29,59.31,59.2,59.2,4900.0,46.7741,46.7899,46.7031,46.7031,4900.0
2005-05-20 11:10:00,59.2,59.2,59.18,59.18,4100.0,46.7031,46.7031,46.6873,46.6873,4100.0
2005-05-20 11:20:00,59.19,59.19,59.15,59.15,1500.0,46.6952,46.6952,46.6637,46.6637,1500.0
2005-05-20 11:30:00,59.15,59.15,59.05,59.12,5800.0,46.6637,46.6637,46.5848,46.64,5800.0
2005-05-20 11:40:00,59.13,59.17,59.13,59.16,3500.0,46.6479,46.6794,46.6479,46.6715,3500.0
2005-05-20 11:50:00,59.16,59.18,59.13,59.17,1700.0,46.6715,46.6873,46.6479,46.6794,1700.0
2005-05-20 12:00:00,59.18,59.22,59.18,59.22,2200.0,46.6873,46.7189,46.6873,46.7189,2200.0
2005-05-20 12:10:00,59.22,59.22,59.17,59.2,1300.0,46.7189,46.7189,46.6794,46.7031,1300.0
2005-05-20 12:20:00,59.21,59.3,59.21,59.29,3300.0,46.711,46.782,46.711,46.7741,3300.0
2005-05-20 12:30:00,59.3,59.3,59.24,59.29,2800.0,46.782,46.782,46.7347,46.7741,2800.0
2005-05-20 12:40:00,59.3,59.37,59.3,59.37,1100.0,46.782,46.8372,46.782,46.8372,1100.0
2005-05-20 12:50:00,59.38,59.53,59.38,59.48,4000.0,46.8451,46.9634,46.8451,46.924,4000.0
2005-05-20 13:00:00,59.52,59.52,59.42,59.42,2300.0,46.9556,46.9556,46.8767,46.8767,2300.0
2005-05-20 13:10:00,59.4,59.4,59.33,59.34,3400.0,46.8609,46.8609,46.8057,46.8135,3400.0
2005-05-20 13:20:00,59.33,59.33,59.18,59.2,3400.0,46.8057,46.8057,46.6873,46.7031,3400.0
2005-05-20 13:30:00,59.19,59.26,59.19,59.25,1400.0,46.6952,46.7504,46.6952,46.7425,1400.0
2005-05-20 13:40:00,59.24,59.28,59.24,59.28,1900.0,46.7347,46.7662,46.7347,46.7662,1900.0
2005-05-20 13:50:00,59.28,59.34,59.27,59.3,3500.0,46.7662,46.8135,46.7583,46.782,3500.0
2005-05-20 14:00:00,59.3,59.34,59.3,59.32,1200.0,46.782,46.8135,46.782,46.7978,1200.0
2005-05-20 14:10:00,59.34,59.35,59.33,59.33,2900.0,46.8135,46.8214,46.8057,46.8057,2900.0
2005-05-20 14:20:00,59.34,59.38,59.33,59.38,4100.0,46.8135,46.8451,46.8057,46.8451,4100.0
2005-05-20 14:30:00,59.38,59.43,59.36,59.37,2500.0,46.8451,46.8846,46.8293,46.8372,2500.0
2005-05-20 14:40:00,59.36,59.4,59.36,59.37,2400.0,46.8293,46.8609,46.8293,46.8372,2400.0
2005-05-20 14:50:00,59.38,59.38,59.34,59.37,2800.0,46.8451,46.8451,46.8135,46.8372,2800.0
2005-05-20 15:00:00,59.35,59.39,59.34,59.36,3500.0,46.8214,46.853,46.8135,46.8293,3500.0
2005-05-20 15:10:00,59.38,59.38,59.37,59.38,4400.0,46.8451,46.8451,46.8372,46.8451,4400.0
2005-05-20 15:20:00,59.38,59.4,59.38,59.39,6700.0,46.8451,46.8609,46.8451,46.853,6700.0
2005-05-20 15:30:00,59.39,59.48,59.38,59.44,11200.0,46.853,46.924,46.8451,46.8924,11200.0
2005-05-20 15:40:00,59.44,59.45,59.44,59.44,3300.0,46.8924,46.9003,46.8924,46.8924,3300.0
2005-05-20 15:50:00,59.44,59.44,59.42,59.43,7100.0,46.8924,46.8924,46.8767,46.8846,7100.0
2005-05-23 09:30:00,59.78,59.97,59.78,59.86,8900.0,47.1607,47.3106,47.1607,47.2238,8900.0
2005-05-23 09:40:00,59.87,59.9,59.7,59.89,5400.0,47.2317,47.2553,47.0976,47.2474,5400.0
2005-05-23 09:50:00,59.88,59.89,59.75,59.79,3900.0,47.2396,47.2474,47.137,47.1686,3900.0
2005-05-23 10:00:00,59.84,60.0,59.81,60.0,29400.0,47.208,47.3342,47.1843,47.3342,29400.0
2005-05-23 10:10:00,59.95,60.0,59.9,59.95,19400.0,47.2948,47.3342,47.2553,47.2948,19400.0
2005-05-23 10:20:00,59.95,59.98,59.92,59.94,4700.0,47.2948,47.3184,47.2711,47.2869,4700.0
2005-05-23 10:30:00,59.95,60.07,59.95,60.04,3800.0,47.2948,47.3894,47.2948,47.3658,3800.0
2005-05-23 10:40:00,60.08,60.21,60.08,60.08,7600.0,47.3973,47.4999,47.3973,47.3973,7600.0
2005-05-23 10:50:00,60.06,60.15,60.05,60.15,6400.0,47.3816,47.4526,47.3737,47.4526,6400.0
2005-05-23 11:00:00,60.15,60.21,60.1,60.12,26900.0,47.4526,47.4999,47.4131,47.4289,26900.0
2005-05-23 11:10:00,60.09,60.16,60.09,60.15,5800.0,47.4052,47.4605,47.4052,47.4526,5800.0
2005-05-23 11:20:00,60.14,60.24,60.14,60.24,8200.0,47.4447,47.5236,47.4447,47.5236,8200.0
2005-05-23 11:30:00,60.24,60.25,60.22,60.25,1600.0,47.5236,47.5315,47.5078,47.5315,1600.0
2005-05-23 11:40:00,60.27,60.32,60.23,60.27,2800.0,47.5472,47.5867,47.5157,47.5472,2800.0
2005-05-23 11:50:00,60.29,60.36,60.29,60.36,700.0,47.563,47.6182,47.563,47.6182,700.0
2005-05-23 12:00:00,60.36,60.59,60.36,60.59,7300.0,47.6182,47.7997,47.6182,47.7997,7300.0
2005-05-23 12:10:00,60.57,60.8,60.56,60.8,18900.0,47.7839,47.9653,47.776,47.9653,18900.0
2005-05-23 12:20:00,60.73,60.74,60.64,60.67,10500.0,47.9101,47.918,47.8391,47.8628,10500.0
2005-05-23 12:30:00,60.63,60.72,60.56,60.56,14700.0,47.8312,47.9022,47.776,47.776,14700.0
2005-05-23 12:40:00,60.55,60.55,60.45,60.45,5300.0,47.7681,47.7681,47.6892,47.6892,5300.0
2005-05-23 12:50:00,60.45,60.45,60.35,60.36,7000.0,47.6892,47.6892,47.6103,47.6182,7000.0
2005-05-23 13:00:00,60.35,60.38,60.31,60.36,16400.0,47.6103,47.634,47.5788,47.6182,16400.0
2005-05-23 13:10:00,60.35,60.43,60.35,60.43,7500.0,47.6103,47.6735,47.6103,47.6735,7500.0
2005-05-23 13:20:00,60.44,60.57,60.44,60.52,5800.0,47.6813,47.7839,47.6813,47.7445,5800.0
2005-05-23 13:30:00,60.52,60.73,60.52,60.73,10100.0,47.7445,47.9101,47.7445,47.9101,10100.0
2005-05-23 13:40:00,60.68,60.68,60.66,60.66,3700.0,47.8707,47.8707,47.8549,47.8549,3700.0
2005-05-23 13:50:00,60.66,60.68,60.63,60.65,7700.0,47.8549,47.8707,47.8312,47.847,7700.0
2005-05-23 14:00:00,60.65,60.87,60.65,60.87,7800.0,47.847,48.0206,47.847,48.0206,7800.0
2005-05-23 14:10:00,60.86,60.91,60.82,60.91,5600.0,48.0127,48.0521,47.9811,48.0521,5600.0
2005-05-23 14:20:00,60.92,61.11,60.89,61.01,28900.0,48.06,48.2099,48.0363,48.131,28900.0
2005-05-23 14:30:00,61.05,61.05,60.89,60.98,8800.0,48.1626,48.1626,48.0363,48.1074,8800.0
2005-05-23 14:40:00,60.99,61.07,60.99,61.05,4800.0,48.1152,48.1784,48.1152,48.1626,4800.0
2005-05-23 14:50:00,61.06,61.06,60.98,60.98,4100.0,48.1705,48.1705,48.1074,48.1074,4100.0
2005-05-23 15:00:00,60.95,60.95,60.89,60.91,6400.0,48.0837,48.0837,48.0363,48.0521,6400.0
2005-05-23 15:10:00,60.91,60.95,60.89,60.9,5700.0,48.0521,48.0837,48.0363,48.0442,5700.0
2005-05-23 15:20:00,60.89,60.9,60.71,60.71,6700.0,48.0363,48.0442,47.8943,47.8943,6700.0
2005-05-23 15:30:00,60.7,60.79,60.69,60.76,10800.0,47.8865,47.9575,47.8786,47.9338,10800.0
2005-05-23 15:40:00,60.76,60.76,60.65,60.66,4800.0,47.9338,47.9338,47.847,47.8549,4800.0
2005-05-23 15:50:00,60.66,60.89,60.66,60.87,29700.0,47.8549,48.0363,47.8549,48.0206,29700.0
2005-05-24 09:30:00,60.77,60.85,60.68,60.68,7900.0,47.9417,48.0048,47.8707,47.8707,7900.0
2005-05-24 09:40:00,60.68,60.68,60.45,60.51,5600.0,47.8707,47.8707,47.6892,47.7366,5600.0
2005-05-24 09:50:00,60.51,60.61,60.51,60.61,2400.0,47.7366,47.8155,47.7366,47.8155,2400.0
2005-05-24 10:00:00,60.67,60.67,60.38,60.38,5200.0,47.8628,47.8628,47.634,47.634,5200.0
2005-05-24 10:10:00,60.38,60.46,60.38,60.46,4400.0,47.634,47.6971,47.634,47.6971,4400.0
2005-05-24 10:20:00,60.47,60.47,60.4,60.46,3400.0,47.705,47.705,47.6498,47.6971,3400.0
2005-05-24 10:30:00,60.45,60.58,60.45,60.48,6000.0,47.6892,47.7918,47.6892,47.7129,6000.0
2005-05-24 10:40:00,60.49,60.55,60.49,60.55,6900.0,47.7208,47.7681,47.7208,47.7681,6900.0
2005-05-24 10:50:00,60.57,60.67,60.57,60.67,8300.0,47.7839,47.8628,47.7839,47.8628,8300.0
2005-05-24 11:00:00,60.67,60.74,60.62,60.74,4700.0,47.8628,47.918,47.8233,47.918,4700.0
2005-05-24 11:10:00,60.75,60.9,60.75,60.9,5600.0,47.9259,48.0442,47.9259,48.0442,5600.0
2005-05-24 11:20:00,60.94,61.09,60.93,61.04,14100.0,48.0758,48.1941,48.0679,48.1547,14100.0
2005-05-24 11:30:00,61.05,61.05,60.9,60.95,9000.0,48.1626,48.1626,48.0442,48.0837,9000.0
2005-05-24 11:40:00,60.95,60.95,60.9,60.91,5900.0,48.0837,48.0837,48.0442,48.0521,5900.0
2005-05-24 11:50:00,60.91,60.93,60.66,60.76,16600.0,48.0521,48.0679,47.8549,47.9338,16600.0
2005-05-24 12:00:00,60.77,60.87,60.77,60.86,2200.0,47.9417,48.0206,47.9417,48.0127,2200.0
2005-05-24 12:10:00,60.86,60.9,60.84,60.85,6800.0,48.0127,48.0442,47.9969,48.0048,6800.0
2005-05-24 12:20:00,60.85,60.87,60.85,60.85,2500.0,48.0048,48.0206,48.0048,48.0048,2500.0
2005-05-24 12:30:00,60.85,60.85,60.8,60.8,2500.0,48.0048,48.0048,47.9653,47.9653,2500.0
2005-05-24 12:40:00,60.8,60.84,60.76,60.84,1600.0,47.9653,47.9969,47.9338,47.9969,1600.0
2005-05-24 12:50:00,60.81,60.87,60.81,60.85,2200.0,47.9732,48.0206,47.9732,48.0048,2200.0
2005-05-24 13:00:00,60.83,60.83,60.81,60.82,1700.0,47.989,47.989,47.9732,47.9811,1700.0
2005-05-24 13:10:00,60.79,60.79,60.75,60.75,4200.0,47.9575,47.9575,47.9259,47.9259,4200.0
2005-05-24 13:20:00,60.75,60.84,60.75,60.84,2500.0,47.9259,47.9969,47.9259,47.9969,2500.0
2005-05-24 13:30:00,60.83,60.86,60.83,60.86,3400.0,47.989,48.0127,47.989,48.0127,3400.0
2005-05-24 13:40:00,60.85,60.85,60.79,60.82,3700.0,48.0048,48.0048,47.9575,47.9811,3700.0
2005-05-24 13:50:00,60.82,60.86,60.8,60.86,7100.0,47.9811,48.0127,47.9653,48.0127,7100.0
2005-05-24 14:00:00,60.86,60.86,60.7,60.81,12300.0,48.0127,48.0127,47.8865,47.9732,12300.0
2005-05-24 14:10:00,60.83,60.88,60.77,60.87,7900.0,47.989,48.0285,47.9417,48.0206,7900.0
2005-05-24 14:20:00,60.89,61.07,60.89,61.07,6700.0,48.0363,48.1784,48.0363,48.1784,6700.0
2005-05-24 14:30:00,61.03,61.05,60.92,60.92,7800.0,48.1468,48.1626,48.06,48.06,7800.0
2005-05-24 14:40:00,60.89,60.89,60.78,60.79,8600.0,48.0363,48.0363,47.9496,47.9575,8600.0
2005-05-24 14:50:00,60.81,60.86,60.79,60.85,10700.0,47.9732,48.0127,47.9575,48.0048,10700.0
2005-05-24 15:00:00,60.92,60.92,60.87,60.91,9500.0,48.06,48.06,48.0206,48.0521,9500.0
2005-05-24 15:10:00,60.93,60.94,60.92,60.93,12300.0,48.0679,48.0758,48.06,48.0679,12300.0
2005-05-24 15:20:00,60.94,61.14,60.94,61.12,13900.0,48.0758,48.2336,48.0758,48.2178,13900.0
2005-05-24 15:30:00,61.12,61.12,61.03,61.09,10400.0,48.2178,48.2178,48.1468,48.1941,10400.0
2005-05-24 15:40:00,61.08,61.09,61.01,61.02,7600.0,48.1862,48.1941,48.131,48.1389,7600.0
2005-05-24 15:50:00,61.01,61.14,61.0,61.07,19900.0,48.131,48.2336,48.1231,48.1784,19900.0
2005-05-25 09:30:00,61.0,61.0,60.88,60.88,4100.0,48.1231,48.1231,48.0285,48.0285,4100.0
2005-05-25 09:40:00,60.9,60.95,60.82,60.85,5400.0,48.0442,48.0837,47.9811,48.0048,5400.0
2005-05-25 09:50:00,60.89,60.94,60.8,60.9,6400.0,48.0363,48.0758,47.9653,48.0442,6400.0
2005-05-25 10:00:00,60.95,60.95,60.63,60.65,8300.0,48.0837,48.0837,47.8312,47.847,8300.0
2005-05-25 10:10:00,60.65,60.71,60.64,60.71,10400.0,47.847,47.8943,47.8391,47.8943,10400.0
2005-05-25 10:20:00,60.71,60.88,60.71,60.87,9800.0,47.8943,48.0285,47.8943,48.0206,9800.0
2005-05-25 10:30:00,60.87,60.93,60.79,60.91,13700.0,48.0206,48.0679,47.9575,48.0521,13700.0
2005-05-25 10:40:00,60.99,60.99,60.92,60.92,6400.0,48.1152,48.1152,48.06,48.06,6400.0
2005-05-25 10:50:00,60.9,60.9,60.69,60.69,5700.0,48.0442,48.0442,47.8786,47.8786,5700.0
2005-05-25 11:00:00,60.7,60.72,60.69,60.72,5000.0,47.8865,47.9022,47.8786,47.9022,5000.0
2005-05-25 11:10:00,60.74,60.82,60.74,60.81,3900.0,47.918,47.9811,47.918,47.9732,3900.0
2005-05-25 11:20:00,60.85,61.0,60.85,60.99,4200.0,48.0048,48.1231,48.0048,48.1152,4200.0
2005-05-25 11:30:00,61.0,61.06,61.0,61.03,5100.0,48.1231,48.1705,48.1231,48.1468,5100.0
2005-05-25 11:40:00,61.0,61.0,60.91,60.93,4700.0,48.1231,48.1231,48.0521,48.0679,4700.0
2005-05-25 11:50:00,60.93,60.96,60.91,60.96,4000.0,48.0679,48.0916,48.0521,48.0916,4000.0
2005-05-25 12:00:00,60.97,60.97,60.93,60.94,4100.0,48.0995,48.0995,48.0679,48.0758,4100.0
2005-05-25 12:10:00,60.93,60.94,60.91,60.93,2700.0,48.0679,48.0758,48.0521,48.0679,2700.0
2005-05-25 12:20:00,60.93,60.95,60.93,60.95,1300.0,48.0679,48.0837,48.0679,48.0837,1300.0
2005-05-25 12:30:00,60.95,60.95,60.9,60.94,5000.0,48.0837,48.0837,48.0442,48.0758,5000.0
2005-05-25 12:40:00,60.94,60.98,60.94,60.97,1600.0,48.0758,48.1074,48.0758,48.0995,1600.0
2005-05-25 12:50:00,60.97,60.99,60.97,60.99,2800.0,48.0995,48.1152,48.0995,48.1152,2800.0
2005-05-25 13:00:00,60.98,60.98,60.95,60.97,4300.0,48.1074,48.1074,48.0837,48.0995,4300.0
2005-05-25 13:10:00,60.96,60.97,60.94,60.96,3100.0,48.0916,48.0995,48.0758,48.0916,3100.0
2005-05-25 13:20:00,60.96,60.96,60.9,60.91,4300.0,48.0916,48.0916,48.0442,48.0521,4300.0
2005-05-25 13:30:00,60.91,60.94,60.9,60.91,6800.0,48.0521,48.0758,48.0442,48.0521,6800.0
2005-05-25 13:40:00,60.92,60.95,60.92,60.95,4300.0,48.06,48.0837,48.06,48.0837,4300.0
2005-05-25 13:50:00,60.95,60.98,60.95,60.98,2500.0,48.0837,48.1074,48.0837,48.1074,2500.0
2005-05-25 14:00:00,60.99,61.08,60.99,61.08,9700.0,48.1152,48.1862,48.1152,48.1862,9700.0
2005-05-25 14:10:00,61.07,61.07,61.03,61.03,3300.0,48.1784,48.1784,48.1468,48.1468,3300.0
2005-05-25 14:20:00,61.0,61.0,60.93,61.0,5700.0,48.1231,48.1231,48.0679,48.1231,5700.0
2005-05-25 14:30:00,61.0,61.26,61.0,61.04,5700.0,48.1231,48.3282,48.1231,48.1547,5700.0
2005-05-25 14:40:00,61.05,61.11,60.99,61.1,3300.0,48.1626,48.2099,48.1152,48.202,3300.0
2005-05-25 14:50:00,61.11,61.11,61.06,61.09,4100.0,48.2099,48.2099,48.1705,48.1941,4100.0
2005-05-25 15:00:00,61.08,61.08,60.95,60.95,3000.0,48.1862,48.1862,48.0837,48.0837,3000.0
2005-05-25 15:10:00,60.95,61.03,60.84,60.84,6500.0,48.0837,48.1468,47.9969,47.9969,6500.0
2005-05-25 15:20:00,60.89,60.91,60.82,60.82,5000.0,48.0363,48.0521,47.9811,47.9811,5000.0
2005-05-25 15:30:00,60.81,60.89,60.78,60.89,6200.0,47.9732,48.0363,47.9496,48.0363,6200.0
2005-05-25 15:40:00,60.89,60.89,60.73,60.74,5900.0,48.0363,48.0363,47.9101,47.918,5900.0
2005-05-25 15:50:00,60.74,60.74,60.61,60.72,8100.0,47.918,47.918,47.8155,47.9022,8100.0
2005-05-26 09:30:00,60.81,61.3,60.81,61.3,4100.0,47.9732,48.3598,47.9732,48.3598,4100.0
2005-05-26 09:40:00,61.39,61.8,61.39,61.72,9000.0,48.4308,48.7543,48.4308,48.6911,9000.0
2005-05-26 09:50:00,61.77,61.79,61.47,61.49,19600.0,48.7306,48.7464,48.4939,48.5097,19600.0
2005-05-26 10:00:00,61.49,61.77,61.47,61.77,12200.0,48.5097,48.7306,48.4939,48.7306,12200.0
2005-05-26 10:10:00,61.8,61.86,61.66,61.86,7300.0,48.7543,48.8016,48.6438,48.8016,7300.0
2005-05-26 10:20:00,61.96,62.1,61.77,61.8,15900.0,48.8805,48.9909,48.7306,48.7543,15900.0
2005-05-26 10:30:00,61.8,62.0,61.77,61.78,4900.0,48.7543,48.912,48.7306,48.7385,4900.0
2005-05-26 10:40:00,61.77,61.77,61.67,61.77,1800.0,48.7306,48.7306,48.6517,48.7306,1800.0
2005-05-26 10:50:00,61.78,61.79,61.69,61.74,2700.0,48.7385,48.7464,48.6675,48.7069,2700.0
2005-05-26 11:00:00,61.74,61.74,61.63,61.7,2700.0,48.7069,48.7069,48.6201,48.6754,2700.0
2005-05-26 11:10:00,61.7,61.7,61.62,61.66,5300.0,48.6754,48.6754,48.6122,48.6438,5300.0
2005-05-26 11:20:00,61.66,61.7,61.65,61.7,700.0,48.6438,48.6754,48.6359,48.6754,700.0
2005-05-26 11:30:00,61.67,61.72,61.67,61.72,5300.0,48.6517,48.6911,48.6517,48.6911,5300.0
2005-05-26 11:40:00,61.72,61.75,61.68,61.7,1600.0,48.6911,48.7148,48.6596,48.6754,1600.0
2005-05-26 11:50:00,61.7,61.7,61.61,61.67,3900.0,48.6754,48.6754,48.6044,48.6517,3900.0
2005-05-26 12:00:00,61.63,61.65,61.57,61.57,1900.0,48.6201,48.6359,48.5728,48.5728,1900.0
2005-05-26 12:10:00,61.61,61.63,61.61,61.63,1800.0,48.6044,48.6201,48.6044,48.6201,1800.0
2005-05-26 12:20:00,61.63,61.66,61.6,61.66,3900.0,48.6201,48.6438,48.5965,48.6438,3900.0
2005-05-26 12:30:00,61.65,61.65,61.57,61.57,2700.0,48.6359,48.6359,48.5728,48.5728,2700.0
2005-05-26 12:40:00,61.57,61.58,61.57,61.58,1900.0,48.5728,48.5807,48.5728,48.5807,1900.0
2005-05-26 12:50:00,61.59,61.63,61.59,61.6,3200.0,48.5886,48.6201,48.5886,48.5965,3200.0
2005-05-26 13:00:00,61.62,61.69,61.61,61.69,1600.0,48.6122,48.6675,48.6044,48.6675,1600.0
2005-05-26 13:10:00,61.66,61.76,61.65,61.69,10700.0,48.6438,48.7227,48.6359,48.6675,10700.0
2005-05-26 13:20:00,61.7,61.75,61.69,61.74,8600.0,48.6754,48.7148,48.6675,48.7069,8600.0
2005-05-26 13:30:00,61.77,61.87,61.77,61.87,1400.0,48.7306,48.8095,48.7306,48.8095,1400.0
2005-05-26 13:40:00,61.87,61.88,61.87,61.87,1300.0,48.8095,48.8174,48.8095,48.8095,1300.0
2005-05-26 13:50:00,61.88,61.89,61.81,61.89,2600.0,48.8174,48.8253,48.7621,48.8253,2600.0
2005-05-26 14:00:00,61.9,61.9,61.88,61.88,2500.0,48.8331,48.8331,48.8174,48.8174,2500.0
2005-05-26 14:10:00,61.88,61.89,61.88,61.89,800.0,48.8174,48.8253,48.8174,48.8253,800.0
2005-05-26 14:20:00,61.87,61.9,61.86,61.9,1600.0,48.8095,48.8331,48.8016,48.8331,1600.0
2005-05-26 14:30:00,61.91,61.91,61.81,61.82,2800.0,48.841,48.841,48.7621,48.77,2800.0
2005-05-26 14:40:00,61.81,61.86,61.81,61.86,1600.0,48.7621,48.8016,48.7621,48.8016,1600.0
2005-05-26 14:50:00,61.84,61.84,61.79,61.8,2400.0,48.7858,48.7858,48.7464,48.7543,2400.0
2005-05-26 15:00:00,61.8,61.85,61.77,61.77,2500.0,48.7543,48.7937,48.7306,48.7306,2500.0
2005-05-26 15:10:00,61.77,61.79,61.77,61.77,3500.0,48.7306,48.7464,48.7306,48.7306,3500.0
2005-05-26 15:20:00,61.8,61.89,61.77,61.88,4600.0,48.7543,48.8253,48.7306,48.8174,4600.0
2005-05-26 15:30:00,61.88,61.88,61.8,61.85,5900.0,48.8174,48.8174,48.7543,48.7937,5900.0
2005-05-26 15:40:00,61.86,61.86,61.78,61.78,4900.0,48.8016,48.8016,48.7385,48.7385,4900.0
2005-05-26 15:50:00,61.78,61.81,61.76,61.78,5100.0,48.7385,48.7621,48.7227,48.7385,5100.0
2005-05-27 09:30:00,61.5,61.5,61.22,61.22,4500.0,48.6747,48.6747,48.4531,48.4531,4500.0
2005-05-27 09:40:00,61.24,61.34,61.02,61.34,9100.0,48.4689,48.5481,48.2948,48.5481,9100.0
2005-05-27 09:50:00,61.35,61.5,61.26,61.34,13600.0,48.556,48.6747,48.4848,48.5481,13600.0
2005-05-27 10:00:00,61.33,61.46,61.33,61.39,11200.0,48.5402,48.6431,48.5402,48.5877,11200.0
2005-05-27 10:10:00,61.39,61.4,61.31,61.39,4000.0,48.5877,48.5956,48.5243,48.5877,4000.0
2005-05-27 10:20:00,61.4,61.4,61.3,61.35,4000.0,48.5956,48.5956,48.5164,48.556,4000.0
2005-05-27 10:30:00,61.4,61.43,61.39,61.39,8700.0,48.5956,48.6193,48.5877,48.5877,8700.0
2005-05-27 10:40:00,61.4,61.49,61.39,61.48,7100.0,48.5956,48.6668,48.5877,48.6589,7100.0
2005-05-27 10:50:00,61.5,61.58,61.45,61.51,10000.0,48.6747,48.738,48.6352,48.6826,10000.0
2005-05-27 11:00:00,61.46,61.54,61.42,61.49,8200.0,48.6431,48.7064,48.6114,48.6668,8200.0
2005-05-27 11:10:00,61.47,61.47,61.31,61.38,3800.0,48.651,48.651,48.5243,48.5797,3800.0
2005-05-27 11:20:00,61.38,61.44,61.35,61.38,7200.0,48.5797,48.6272,48.556,48.5797,7200.0
2005-05-27 11:30:00,61.38,61.4,61.29,61.29,5700.0,48.5797,48.5956,48.5085,48.5085,5700.0
2005-05-27 11:40:00,61.26,61.39,61.26,61.35,1800.0,48.4848,48.5877,48.4848,48.556,1800.0
2005-05-27 11:50:00,61.42,61.5,61.42,61.5,1600.0,48.6114,48.6747,48.6114,48.6747,1600.0
2005-05-27 12:00:00,61.49,61.5,61.45,61.46,900.0,48.6668,48.6747,48.6352,48.6431,900.0
2005-05-27 12:10:00,61.47,61.51,61.45,61.5,1600.0,48.651,48.6826,48.6352,48.6747,1600.0
2005-05-27 12:20:00,61.49,61.54,61.49,61.54,500.0,48.6668,48.7064,48.6668,48.7064,500.0
2005-05-27 12:30:00,61.54,61.61,61.53,61.55,1500.0,48.7064,48.7618,48.6985,48.7143,1500.0
2005-05-27 12:40:00,61.56,61.58,61.56,61.57,600.0,48.7222,48.738,48.7222,48.7301,600.0
2005-05-27 12:50:00,61.57,61.57,61.53,61.54,1300.0,48.7301,48.7301,48.6985,48.7064,1300.0
2005-05-27 13:00:00,61.55,61.64,61.5,61.64,1300.0,48.7143,48.7855,48.6747,48.7855,1300.0
2005-05-27 13:10:00,61.63,61.67,61.56,61.67,1000.0,48.7776,48.8093,48.7222,48.8093,1000.0
2005-05-27 13:20:00,61.67,61.67,61.65,61.66,2300.0,48.8093,48.8093,48.7934,48.8014,2300.0
2005-05-27 13:30:00,61.65,61.65,61.62,61.62,600.0,48.7934,48.7934,48.7697,48.7697,600.0
2005-05-27 13:40:00,61.62,61.68,61.62,61.66,700.0,48.7697,48.8172,48.7697,48.8014,700.0
2005-05-27 13:50:00,61.66,61.7,61.66,61.7,1400.0,48.8014,48.833,48.8014,48.833,1400.0
2005-05-27 14:00:00,61.7,61.77,61.67,61.72,3200.0,48.833,48.8884,48.8093,48.8488,3200.0
2005-05-27 14:10:00,61.71,61.72,61.66,61.66,2300.0,48.8409,48.8488,48.8014,48.8014,2300.0
2005-05-27 14:20:00,61.66,61.71,61.66,61.71,1900.0,48.8014,48.8409,48.8014,48.8409,1900.0
2005-05-27 14:30:00,61.71,61.71,61.63,61.64,3200.0,48.8409,48.8409,48.7776,48.7855,3200.0
2005-05-27 14:40:00,61.64,61.64,61.59,61.6,2500.0,48.7855,48.7855,48.746,48.7539,2500.0
2005-05-27 14:50:00,61.58,61.64,61.58,61.6,1600.0,48.738,48.7855,48.738,48.7539,1600.0
2005-05-27 15:00:00,61.6,61.62,61.6,61.61,2900.0,48.7539,48.7697,48.7539,48.7618,2900.0
2005-05-27 15:10:00,61.6,61.68,61.6,61.68,2900.0,48.7539,48.8172,48.7539,48.8172,2900.0
2005-05-27 15:20:00,61.67,61.72,61.67,61.72,3600.0,48.8093,48.8488,48.8093,48.8488,3600.0
2005-05-27 15:30:00,61.7,61.79,61.7,61.78,5800.0,48.833,48.9042,48.833,48.8963,5800.0
2005-05-27 15:40:00,61.76,61.83,61.72,61.72,5800.0,48.8805,48.9359,48.8488,48.8488,5800.0
2005-05-27 15:50:00,61.63,61.74,61.61,61.74,4100.0,48.7776,48.8647,48.7618,48.8647,4100.0
2005-05-31 09:30:00,61.89,61.94,61.8,61.89,4000.0,48.9834,49.023,48.9122,48.9834,4000.0
2005-05-31 09:40:00,61.82,61.85,61.76,61.85,2400.0,48.928,48.9517,48.8805,48.9517,2400.0
2005-05-31 09:50:00,61.84,61.84,61.65,61.65,3500.0,48.9438,48.9438,48.7934,48.7934,3500.0
2005-05-31 10:00:00,61.66,61.7,61.61,61.68,2200.0,48.8014,48.833,48.7618,48.8172,2200.0
2005-05-31 10:10:00,61.69,61.75,61.62,61.62,3900.0,48.8251,48.8726,48.7697,48.7697,3900.0
2005-05-31 10:20:00,61.64,61.76,61.63,61.76,2400.0,48.7855,48.8805,48.7776,48.8805,2400.0
2005-05-31 10:30:00,61.76,61.78,61.69,61.72,2500.0,48.8805,48.8963,48.8251,48.8488,2500.0
2005-05-31 10:40:00,61.71,61.72,61.7,61.7,6300.0,48.8409,48.8488,48.833,48.833,6300.0
2005-05-31 10:50:00,61.7,61.7,61.58,61.58,2100.0,48.833,48.833,48.738,48.738,2100.0
2005-05-31 11:00:00,61.57,61.57,61.5,61.56,4400.0,48.7301,48.7301,48.6747,48.7222,4400.0
2005-05-31 11:10:00,61.5,61.58,61.5,61.54,3300.0,48.6747,48.738,48.6747,48.7064,3300.0
2005-05-31 11:20:00,61.54,61.61,61.53,61.61,1200.0,48.7064,48.7618,48.6985,48.7618,1200.0
2005-05-31 11:30:00,61.61,61.61,61.5,61.55,3000.0,48.7618,48.7618,48.6747,48.7143,3000.0
2005-05-31 11:40:00,61.57,61.6,61.56,61.6,1600.0,48.7301,48.7539,48.7222,48.7539,1600.0
2005-05-31 11:50:00,61.57,61.57,61.48,61.48,1800.0,48.7301,48.7301,48.6589,48.6589,1800.0
2005-05-31 12:00:00,61.45,61.45,61.4,61.42,3200.0,48.6352,48.6352,48.5956,48.6114,3200.0
2005-05-31 12:10:00,61.43,61.46,61.43,61.43,2000.0,48.6193,48.6431,48.6193,48.6193,2000.0
2005-05-31 12:20:00,61.43,61.48,61.41,61.48,2500.0,48.6193,48.6589,48.6035,48.6589,2500.0
2005-05-31 12:30:00,61.49,61.57,61.49,61.56,2300.0,48.6668,48.7301,48.6668,48.7222,2300.0
2005-05-31 12:40:00,61.56,61.56,61.49,61.5,1600.0,48.7222,48.7222,48.6668,48.6747,1600.0
2005-05-31 12:50:00,61.48,61.51,61.44,61.51,3200.0,48.6589,48.6826,48.6272,48.6826,3200.0
2005-05-31 13:00:00,61.49,61.5,61.42,61.44,2800.0,48.6668,48.6747,48.6114,48.6272,2800.0
2005-05-31 13:10:00,61.39,61.41,61.39,61.41,1200.0,48.5877,48.6035,48.5877,48.6035,1200.0
2005-05-31 13:20:00,61.4,61.44,61.39,61.39,2300.0,48.5956,48.6272,48.5877,48.5877,2300.0
2005-05-31 13:30:00,61.39,61.42,61.38,61.42,1600.0,48.5877,48.6114,48.5797,48.6114,1600.0
2005-05-31 13:40:00,61.38,61.4,61.38,61.4,2000.0,48.5797,48.5956,48.5797,48.5956,2000.0
2005-05-31 13:50:00,61.41,61.52,61.41,61.48,1900.0,48.6035,48.6906,48.6035,48.6589,1900.0
2005-05-31 14:00:00,61.43,61.46,61.25,61.34,4200.0,48.6193,48.6431,48.4769,48.5481,4200.0
2005-05-31 14:10:00,61.34,61.37,61.25,61.35,3100.0,48.5481,48.5718,48.4769,48.556,3100.0
2005-05-31 14:20:00,61.3,61.33,61.28,61.33,4300.0,48.5164,48.5402,48.5006,48.5402,4300.0
2005-05-31 14:30:00,61.33,61.37,61.29,61.33,6000.0,48.5402,48.5718,48.5085,48.5402,6000.0
2005-05-31 14:40:00,61.34,61.37,61.31,61.34,3800.0,48.5481,48.5718,48.5243,48.5481,3800.0
2005-05-31 14:50:00,61.35,61.35,61.29,61.31,6600.0,48.556,48.556,48.5085,48.5243,6600.0
2005-05-31 15:00:00,61.33,61.38,61.3,61.32,5500.0,48.5402,48.5797,48.5164,48.5323,5500.0
2005-05-31 15:10:00,61.34,61.37,61.24,61.37,6500.0,48.5481,48.5718,48.4689,48.5718,6500.0
2005-05-31 15:20:00,61.37,61.42,61.33,61.33,3000.0,48.5718,48.6114,48.5402,48.5402,3000.0
2005-05-31 15:30:00,61.33,61.43,61.23,61.37,5300.0,48.5402,48.6193,48.461,48.5718,5300.0
2005-05-31 15:40:00,61.32,61.32,61.21,61.24,6500.0,48.5323,48.5323,48.4452,48.4689,6500.0
2005-05-31 15:50:00,61.24,61.24,61.14,61.14,11300.0,48.4689,48.4689,48.3898,48.3898,11300.0
2005-06-01 09:30:00,61.05,61.05,61.02,61.04,5200.0,48.3186,48.3186,48.2948,48.3107,5200.0
2005-06-01 09:40:00,61.05,61.17,61.05,61.17,12800.0,48.3186,48.4135,48.3186,48.4135,12800.0
2005-06-01 09:50:00,61.29,61.29,61.14,61.2,7800.0,48.5085,48.5085,48.3898,48.4373,7800.0
2005-06-01 10:00:00,61.2,61.3,61.17,61.3,20400.0,48.4373,48.5164,48.4135,48.5164,20400.0
2005-06-01 10:10:00,61.31,61.37,61.05,61.34,21200.0,48.5243,48.5718,48.3186,48.5481,21200.0
2005-06-01 10:20:00,61.34,61.4,61.33,61.4,13600.0,48.5481,48.5956,48.5402,48.5956,13600.0
2005-06-01 10:30:00,61.4,61.41,61.28,61.28,11800.0,48.5956,48.6035,48.5006,48.5006,11800.0
2005-06-01 10:40:00,61.29,61.37,61.29,61.37,20900.0,48.5085,48.5718,48.5085,48.5718,20900.0
2005-06-01 10:50:00,61.4,61.48,61.4,61.44,49700.0,48.5956,48.6589,48.5956,48.6272,49700.0
2005-06-01 11:00:00,61.44,61.5,61.43,61.5,25200.0,48.6272,48.6747,48.6193,48.6747,25200.0
2005-06-01 11:10:00,61.49,61.57,61.49,61.57,17700.0,48.6668,48.7301,48.6668,48.7301,17700.0
2005-06-01 11:20:00,61.59,61.6,61.57,61.6,3900.0,48.746,48.7539,48.7301,48.7539,3900.0
2005-06-01 11:30:00,61.61,61.75,61.61,61.74,15500.0,48.7618,48.8726,48.7618,48.8647,15500.0
2005-06-01 11:40:00,61.74,61.85,61.74,61.85,10200.0,48.8647,48.9517,48.8647,48.9517,10200.0
2005-06-01 11:50:00,61.85,61.85,61.79,61.81,77400.0,48.9517,48.9517,48.9042,48.9201,77400.0
2005-06-01 12:00:00,61.82,61.91,61.82,61.84,11000.0,48.928,48.9992,48.928,48.9438,11000.0
2005-06-01 12:10:00,61.84,61.85,61.76,61.85,3500.0,48.9438,48.9517,48.8805,48.9517,3500.0
2005-06-01 12:20:00,61.85,61.85,61.79,61.81,4200.0,48.9517,48.9517,48.9042,48.9201,4200.0
2005-06-01 12:30:00,61.82,61.84,61.82,61.82,5200.0,48.928,48.9438,48.928,48.928,5200.0
2005-06-01 12:40:00,61.86,61.86,61.8,61.8,19900.0,48.9596,48.9596,48.9122,48.9122,19900.0
2005-06-01 12:50:00,61.81,61.89,61.8,61.86,18500.0,48.9201,48.9834,48.9122,48.9596,18500.0
2005-06-01 13:00:00,61.86,61.92,61.8,61.8,10600.0,48.9596,49.0071,48.9122,48.9122,10600.0
2005-06-01 13:10:00,61.8,61.86,61.78,61.84,5900.0,48.9122,48.9596,48.8963,48.9438,5900.0
2005-06-01 13:20:00,61.82,61.86,61.82,61.83,5400.0,48.928,48.9596,48.928,48.9359,5400.0
2005-06-01 13:30:00,61.84,61.88,61.82,61.83,4600.0,48.9438,48.9755,48.928,48.9359,4600.0
2005-06-01 13:40:00,61.83,61.85,61.78,61.79,9400.0,48.9359,48.9517,48.8963,48.9042,9400.0
2005-06-01 13:50:00,61.8,61.82,61.77,61.82,6300.0,48.9122,48.928,48.8884,48.928,6300.0
2005-06-01 14:00:00,61.82,61.82,61.77,61.81,9300.0,48.928,48.928,48.8884,48.9201,9300.0
2005-06-01 14:10:00,61.81,61.82,61.77,61.77,6600.0,48.9201,48.928,48.8884,48.8884,6600.0
2005-06-01 14:20:00,61.76,61.79,61.72,61.75,6500.0,48.8805,48.9042,48.8488,48.8726,6500.0
2005-06-01 14:30:00,61.76,61.79,61.76,61.78,4300.0,48.8805,48.9042,48.8805,48.8963,4300.0
2005-06-01 14:40:00,61.78,61.79,61.53,61.53,6800.0,48.8963,48.9042,48.6985,48.6985,6800.0
2005-06-01 14:50:00,61.53,61.54,61.47,61.48,4400.0,48.6985,48.7064,48.651,48.6589,4400.0
2005-06-01 15:00:00,61.52,61.7,61.52,61.65,5400.0,48.6906,48.833,48.6906,48.7934,5400.0
2005-06-01 15:10:00,61.65,61.67,61.62,61.66,5700.0,48.7934,48.8093,48.7697,48.8014,5700.0
2005-06-01 15:20:00,61.65,61.65,61.64,61.65,6700.0,48.7934,48.7934,48.7855,48.7934,6700.0
2005-06-01 15:30:00,61.65,61.81,61.65,61.77,9700.0,48.7934,48.9201,48.7934,48.8884,9700.0
2005-06-01 15:40:00,61.81,61.81,61.73,61.73,5100.0,48.9201,48.9201,48.8568,48.8568,5100.0
2005-06-01 15:50:00,61.73,61.73,61.73,61.73,0.0,48.8568,48.8568,48.8568,48.8568,0.0
2005-06-02 09:30:00,62.5,62.56,62.35,62.56,37400.0,49.4662,49.5137,49.3475,49.5137,37400.0
2005-06-02 09:40:00,62.65,62.75,62.64,62.71,35500.0,49.5849,49.664,49.577,49.6324,35500.0
2005-06-02 09:50:00,62.71,62.73,62.57,62.61,39100.0,49.6324,49.6482,49.5216,49.5532,39100.0
2005-06-02 10:00:00,62.63,62.69,62.57,62.57,26200.0,49.5691,49.6166,49.5216,49.5216,26200.0
2005-06-02 10:10:00,62.58,62.62,62.52,62.6,8800.0,49.5295,49.5612,49.482,49.5453,8800.0
2005-06-02 10:20:00,62.62,62.67,62.59,62.66,23600.0,49.5612,49.6007,49.5374,49.5928,23600.0
2005-06-02 10:30:00,62.66,62.69,62.63,62.64,12100.0,49.5928,49.6166,49.5691,49.577,12100.0
2005-06-02 10:40:00,62.64,62.64,62.58,62.59,19300.0,49.577,49.577,49.5295,49.5374,19300.0
2005-06-02 10:50:00,62.6,62.7,62.59,62.66,18200.0,49.5453,49.6245,49.5374,49.5928,18200.0
2005-06-02 11:00:00,62.66,62.68,62.63,62.64,12200.0,49.5928,49.6086,49.5691,49.577,12200.0
2005-06-02 11:10:00,62.65,62.65,62.53,62.6,8900.0,49.5849,49.5849,49.4899,49.5453,8900.0
2005-06-02 11:20:00,62.61,62.61,62.53,62.59,6900.0,49.5532,49.5532,49.4899,49.5374,6900.0
2005-06-02 11:30:00,62.6,62.68,62.59,62.65,7500.0,49.5453,49.6086,49.5374,49.5849,7500.0
2005-06-02 11:40:00,62.65,62.66,62.58,62.65,22100.0,49.5849,49.5928,49.5295,49.5849,22100.0
2005-06-02 11:50:00,62.64,62.66,62.63,62.66,14800.0,49.577,49.5928,49.5691,49.5928,14800.0
2005-06-02 12:00:00,62.66,62.67,62.63,62.66,23600.0,49.5928,49.6007,49.5691,49.5928,23600.0
2005-06-02 12:10:00,62.66,62.66,62.63,62.65,7600.0,49.5928,49.5928,49.5691,49.5849,7600.0
2005-06-02 12:20:00,62.65,62.65,62.62,62.64,8700.0,49.5849,49.5849,49.5612,49.577,8700.0
2005-06-02 12:30:00,62.65,62.65,62.62,62.63,12000.0,49.5849,49.5849,49.5612,49.5691,12000.0
2005-06-02 12:40:00,62.64,62.64,62.61,62.63,7100.0,49.577,49.577,49.5532,49.5691,7100.0
2005-06-02 12:50:00,62.62,62.63,62.6,62.63,6300.0,49.5612,49.5691,49.5453,49.5691,6300.0
2005-06-02 13:00:00,62.63,62.65,62.61,62.61,6300.0,49.5691,49.5849,49.5532,49.5532,6300.0
2005-06-02 13:10:00,62.63,62.65,62.6,62.63,3200.0,49.5691,49.5849,49.5453,49.5691,3200.0
2005-06-02 13:20:00,62.64,62.64,62.62,62.63,3200.0,49.577,49.577,49.5612,49.5691,3200.0
2005-06-02 13:30:00,62.64,62.64,62.6,62.64,4900.0,49.577,49.577,49.5453,49.577,4900.0
2005-06-02 13:40:00,62.64,62.64,62.6,62.63,4300.0,49.577,49.577,49.5453,49.5691,4300.0
2005-06-02 13:50:00,62.64,62.65,62.64,62.64,5500.0,49.577,49.5849,49.577,49.577,5500.0
2005-06-02 14:00:00,62.64,62.69,62.61,62.62,10700.0,49.577,49.6166,49.5532,49.5612,10700.0
2005-06-02 14:10:00,62.65,62.66,62.63,62.65,3500.0,49.5849,49.5928,49.5691,49.5849,3500.0
2005-06-02 14:20:00,62.65,62.68,62.65,62.66,6800.0,49.5849,49.6086,49.5849,49.5928,6800.0
2005-06-02 14:30:00,62.66,62.67,62.64,62.64,5500.0,49.5928,49.6007,49.577,49.577,5500.0
2005-06-02 14:40:00,62.64,62.66,62.64,62.65,2900.0,49.577,49.5928,49.577,49.5849,2900.0
2005-06-02 14:50:00,62.66,62.68,62.65,62.67,6800.0,49.5928,49.6086,49.5849,49.6007,6800.0
2005-06-02 15:00:00,62.67,62.69,62.64,62.64,10900.0,49.6007,49.6166,49.577,49.577,10900.0
2005-06-02 15:10:00,62.64,62.65,62.62,62.65,11900.0,49.577,49.5849,49.5612,49.5849,11900.0
2005-06-02 15:20:00,62.65,62.68,62.63,62.66,22300.0,49.5849,49.6086,49.5691,49.5928,22300.0
2005-06-02 15:30:00,62.66,62.67,62.61,62.67,19100.0,49.5928,49.6007,49.5532,49.6007,19100.0
2005-06-02 15:40:00,62.67,62.68,62.58,62.64,13500.0,49.6007,49.6086,49.5295,49.577,13500.0
2005-06-02 15:50:00,62.64,62.67,62.58,62.64,15100.0,49.577,49.6007,49.5295,49.577,15100.0
2005-06-03 09:30:00,62.9,62.9,62.75,62.76,14900.0,49.7828,49.7828,49.664,49.672,14900.0
2005-06-03 09:40:00,62.79,62.95,62.79,62.93,18600.0,49.6957,49.8223,49.6957,49.8065,18600.0
2005-06-03 09:50:00,62.94,62.94,62.87,62.87,11000.0,49.8144,49.8144,49.759,49.759,11000.0
2005-06-03 10:00:00,62.87,62.87,62.71,62.76,24700.0,49.759,49.759,49.6324,49.672,24700.0
2005-06-03 10:10:00,62.8,62.86,62.77,62.83,12700.0,49.7036,49.7511,49.6799,49.7274,12700.0
2005-06-03 10:20:00,62.81,62.82,62.75,62.75,3500.0,49.7115,49.7194,49.664,49.664,3500.0
2005-06-03 10:30:00,62.8,62.87,62.79,62.84,5200.0,49.7036,49.759,49.6957,49.7353,5200.0
2005-06-03 10:40:00,62.83,62.83,62.81,62.82,900.0,49.7274,49.7274,49.7115,49.7194,900.0
2005-06-03 10:50:00,62.82,62.88,62.82,62.82,2900.0,49.7194,49.7669,49.7194,49.7194,2900.0
2005-06-03 11:00:00,62.8,62.84,62.75,62.8,3600.0,49.7036,49.7353,49.664,49.7036,3600.0
2005-06-03 11:10:00,62.82,62.83,62.67,62.73,2200.0,49.7194,49.7274,49.6007,49.6482,2200.0
2005-06-03 11:20:00,62.74,62.79,62.74,62.77,1500.0,49.6561,49.6957,49.6561,49.6799,1500.0
2005-06-03 11:30:00,62.74,62.74,62.59,62.6,3600.0,49.6561,49.6561,49.5374,49.5453,3600.0
2005-06-03 11:40:00,62.57,62.57,62.4,62.41,2100.0,49.5216,49.5216,49.387,49.395,2100.0
2005-06-03 11:50:00,62.4,62.4,62.3,62.36,10700.0,49.387,49.387,49.3079,49.3554,10700.0
2005-06-03 12:00:00,62.37,62.44,62.37,62.41,22500.0,49.3633,49.4187,49.3633,49.395,22500.0
2005-06-03 12:10:00,62.4,62.4,62.29,62.29,11900.0,49.387,49.387,49.3,49.3,11900.0
2005-06-03 12:20:00,62.23,62.31,62.23,62.31,1600.0,49.2525,49.3158,49.2525,49.3158,1600.0
2005-06-03 12:30:00,62.35,62.42,62.31,62.42,5500.0,49.3475,49.4029,49.3158,49.4029,5500.0
2005-06-03 12:40:00,62.44,62.46,62.31,62.32,6400.0,49.4187,49.4345,49.3158,49.3237,6400.0
2005-06-03 12:50:00,62.32,62.32,62.21,62.26,4700.0,49.3237,49.3237,49.2367,49.2762,4700.0
2005-06-03 13:00:00,62.3,62.3,62.27,62.28,2500.0,49.3079,49.3079,49.2841,49.2921,2500.0
2005-06-03 13:10:00,62.28,62.29,62.27,62.28,4200.0,49.2921,49.3,49.2841,49.2921,4200.0
2005-06-03 13:20:00,62.27,62.29,62.2,62.22,5700.0,49.2841,49.3,49.2287,49.2446,5700.0
2005-06-03 13:30:00,62.25,62.3,62.21,62.21,3400.0,49.2683,49.3079,49.2367,49.2367,3400.0
2005-06-03 13:40:00,62.18,62.31,62.18,62.31,4600.0,49.2129,49.3158,49.2129,49.3158,4600.0
2005-06-03 13:50:00,62.29,62.31,62.28,62.29,3000.0,49.3,49.3158,49.2921,49.3,3000.0
2005-06-03 14:00:00,62.3,62.32,62.26,62.32,4300.0,49.3079,49.3237,49.2762,49.3237,4300.0
2005-06-03 14:10:00,62.37,62.48,62.35,62.46,5700.0,49.3633,49.4504,49.3475,49.4345,5700.0
2005-06-03 14:20:00,62.46,62.46,62.32,62.32,4100.0,49.4345,49.4345,49.3237,49.3237,4100.0
2005-06-03 14:30:00,62.33,62.34,62.25,62.27,3600.0,49.3316,49.3395,49.2683,49.2841,3600.0
2005-06-03 14:40:00,62.29,62.39,62.29,62.34,3200.0,49.3,49.3791,49.3,49.3395,3200.0
2005-06-03 14:50:00,62.36,62.36,62.25,62.3,4100.0,49.3554,49.3554,49.2683,49.3079,4100.0
2005-06-03 15:00:00,62.29,62.45,62.28,62.45,5500.0,49.3,49.4266,49.2921,49.4266,5500.0
2005-06-03 15:10:00,62.45,62.45,62.41,62.41,4700.0,49.4266,49.4266,49.395,49.395,4700.0
2005-06-03 15:20:00,62.39,62.42,62.37,62.37,5300.0,49.3791,49.4029,49.3633,49.3633,5300.0
2005-06-03 15:30:00,62.33,62.47,62.29,62.45,7400.0,49.3316,49.4424,49.3,49.4266,7400.0
2005-06-03 15:40:00,62.39,62.44,62.37,62.41,6300.0,49.3791,49.4187,49.3633,49.395,6300.0
2005-06-03 15:50:00,62.4,62.41,62.28,62.29,9000.0,49.387,49.395,49.2921,49.3,9000.0
2005-06-06 09:30:00,62.45,62.64,62.45,62.64,7600.0,49.4266,49.577,49.4266,49.577,7600.0
2005-06-06 09:40:00,62.64,62.68,62.54,62.55,7500.0,49.577,49.6086,49.4978,49.5058,7500.0
2005-06-06 09:50:00,62.54,62.72,62.54,62.65,12600.0,49.4978,49.6403,49.4978,49.5849,12600.0
2005-06-06 10:00:00,62.7,62.74,62.62,62.7,11600.0,49.6245,49.6561,49.5612,49.6245,11600.0
2005-06-06 10:10:00,62.7,62.9,62.7,62.9,16800.0,49.6245,49.7828,49.6245,49.7828,16800.0
2005-06-06 10:20:00,62.9,62.9,62.73,62.9,33000.0,49.7828,49.7828,49.6482,49.7828,33000.0
2005-06-06 10:30:00,62.92,63.03,62.92,62.98,24800.0,49.7986,49.8857,49.7986,49.8461,24800.0
2005-06-06 10:40:00,62.95,63.07,62.87,62.9,32100.0,49.8223,49.9173,49.759,49.7828,32100.0
2005-06-06 10:50:00,62.9,62.99,62.88,62.89,7900.0,49.7828,49.854,49.7669,49.7749,7900.0
2005-06-06 11:00:00,62.87,62.87,62.75,62.75,31300.0,49.759,49.759,49.664,49.664,31300.0
2005-06-06 11:10:00,62.75,62.88,62.75,62.76,11700.0,49.664,49.7669,49.664,49.672,11700.0
2005-06-06 11:20:00,62.8,62.94,62.8,62.88,15100.0,49.7036,49.8144,49.7036,49.7669,15100.0
2005-06-06 11:30:00,62.9,62.9,62.83,62.84,5600.0,49.7828,49.7828,49.7274,49.7353,5600.0
2005-06-06 11:40:00,62.84,62.9,62.83,62.86,3400.0,49.7353,49.7828,49.7274,49.7511,3400.0
2005-06-06 11:50:00,62.89,63.01,62.87,62.89,6100.0,49.7749,49.8698,49.759,49.7749,6100.0
2005-06-06 12:00:00,62.89,62.95,62.88,62.9,19100.0,49.7749,49.8223,49.7669,49.7828,19100.0
2005-06-06 12:10:00,62.9,62.98,62.89,62.95,12000.0,49.7828,49.8461,49.7749,49.8223,12000.0
2005-06-06 12:20:00,62.95,62.96,62.7,62.88,19900.0,49.8223,49.8303,49.6245,49.7669,19900.0
2005-06-06 12:30:00,62.88,62.94,62.88,62.9,6100.0,49.7669,49.8144,49.7669,49.7828,6100.0
2005-06-06 12:40:00,62.91,62.93,62.86,62.88,3600.0,49.7907,49.8065,49.7511,49.7669,3600.0
2005-06-06 12:50:00,62.88,62.91,62.87,62.9,4100.0,49.7669,49.7907,49.759,49.7828,4100.0
2005-06-06 13:00:00,62.91,62.91,62.83,62.87,3900.0,49.7907,49.7907,49.7274,49.759,3900.0
2005-06-06 13:10:00,62.88,62.93,62.88,62.9,5700.0,49.7669,49.8065,49.7669,49.7828,5700.0
2005-06-06 13:20:00,62.9,62.95,62.89,62.92,4300.0,49.7828,49.8223,49.7749,49.7986,4300.0
2005-06-06 13:30:00,62.91,62.92,62.85,62.91,4200.0,49.7907,49.7986,49.7432,49.7907,4200.0
2005-06-06 13:40:00,62.91,62.95,62.91,62.94,4800.0,49.7907,49.8223,49.7907,49.8144,4800.0
2005-06-06 13:50:00,62.95,62.97,62.89,62.95,6100.0,49.8223,49.8382,49.7749,49.8223,6100.0
2005-06-06 14:00:00,62.95,62.99,62.9,62.95,14500.0,49.8223,49.854,49.7828,49.8223,14500.0
2005-06-06 14:10:00,62.99,63.0,62.94,62.97,7300.0,49.854,49.8619,49.8144,49.8382,7300.0
2005-06-06 14:20:00,62.98,63.16,62.98,63.09,14300.0,49.8461,49.9885,49.8461,49.9331,14300.0
2005-06-06 14:30:00,63.1,63.2,63.05,63.12,16800.0,49.9411,50.0202,49.9015,49.9569,16800.0
2005-06-06 14:40:00,63.08,63.2,63.06,63.16,23200.0,49.9252,50.0202,49.9094,49.9885,23200.0
2005-06-06 14:50:00,63.16,63.23,63.12,63.19,21800.0,49.9885,50.0439,49.9569,50.0123,21800.0
2005-06-06 15:00:00,63.19,63.24,63.15,63.2,18300.0,50.0123,50.0519,49.9806,50.0202,18300.0
2005-06-06 15:10:00,63.2,63.23,63.19,63.2,11800.0,50.0202,50.0439,50.0123,50.0202,11800.0
2005-06-06 15:20:00,63.23,63.25,63.18,63.21,16400.0,50.0439,50.0598,50.0044,50.0281,16400.0
2005-06-06 15:30:00,63.23,63.27,63.2,63.2,14200.0,50.0439,50.0756,50.0202,50.0202,14200.0
2005-06-06 15:40:00,63.21,63.24,63.18,63.2,20200.0,50.0281,50.0519,50.0044,50.0202,20200.0
2005-06-06 15:50:00,63.21,63.25,63.19,63.2,30000.0,50.0281,50.0598,50.0123,50.0202,30000.0
2005-06-07 09:30:00,63.45,63.6,63.3,63.52,9100.0,50.2181,50.3368,50.0993,50.2735,9100.0
2005-06-07 09:40:00,63.53,63.84,63.53,63.77,6700.0,50.2814,50.5267,50.2814,50.4713,6700.0
2005-06-07 09:50:00,63.74,63.77,63.6,63.74,11800.0,50.4476,50.4713,50.3368,50.4476,11800.0
2005-06-07 10:00:00,63.75,63.89,63.75,63.86,13100.0,50.4555,50.5663,50.4555,50.5426,13100.0
2005-06-07 10:10:00,63.95,64.02,63.91,63.99,16700.0,50.6138,50.6692,50.5821,50.6455,16700.0
2005-06-07 10:20:00,63.99,64.01,63.94,64.0,26200.0,50.6455,50.6613,50.6059,50.6534,26200.0
2005-06-07 10:30:00,64.0,64.0,63.94,64.0,9400.0,50.6534,50.6534,50.6059,50.6534,9400.0
2005-06-07 10:40:00,63.98,64.0,63.92,63.98,9100.0,50.6375,50.6534,50.5901,50.6375,9100.0
2005-06-07 10:50:00,64.0,64.01,63.94,63.99,8500.0,50.6534,50.6613,50.6059,50.6455,8500.0
2005-06-07 11:00:00,63.99,64.0,63.93,63.95,10000.0,50.6455,50.6534,50.598,50.6138,10000.0
2005-06-07 11:10:00,63.92,63.92,63.83,63.85,6000.0,50.5901,50.5901,50.5188,50.5347,6000.0
2005-06-07 11:20:00,63.85,63.93,63.85,63.86,1700.0,50.5347,50.598,50.5347,50.5426,1700.0
2005-06-07 11:30:00,63.9,63.94,63.9,63.93,1600.0,50.5742,50.6059,50.5742,50.598,1600.0
2005-06-07 11:40:00,63.92,63.93,63.92,63.93,1000.0,50.5901,50.598,50.5901,50.598,1000.0
2005-06-07 11:50:00,63.95,63.95,63.93,63.94,600.0,50.6138,50.6138,50.598,50.6059,600.0
2005-06-07 12:00:00,63.94,63.94,63.91,63.92,1000.0,50.6059,50.6059,50.5821,50.5901,1000.0
2005-06-07 12:10:00,63.9,63.9,63.83,63.83,2800.0,50.5742,50.5742,50.5188,50.5188,2800.0
2005-06-07 12:20:00,63.81,63.83,63.79,63.81,1800.0,50.503,50.5188,50.4872,50.503,1800.0
2005-06-07 12:30:00,63.85,63.85,63.85,63.85,100.0,50.5347,50.5347,50.5347,50.5347,100.0
2005-06-07 12:40:00,63.84,63.88,63.84,63.88,1700.0,50.5267,50.5584,50.5267,50.5584,1700.0
2005-06-07 12:50:00,63.9,63.93,63.89,63.93,2000.0,50.5742,50.598,50.5663,50.598,2000.0
2005-06-07 13:00:00,63.93,63.93,63.89,63.9,2400.0,50.598,50.598,50.5663,50.5742,2400.0
2005-06-07 13:10:00,63.92,63.92,63.81,63.85,3200.0,50.5901,50.5901,50.503,50.5347,3200.0
2005-06-07 13:20:00,63.85,63.88,63.78,63.78,2000.0,50.5347,50.5584,50.4792,50.4792,2000.0
2005-06-07 13:30:00,63.78,63.79,63.66,63.67,3200.0,50.4792,50.4872,50.3843,50.3922,3200.0
2005-06-07 13:40:00,63.71,63.72,63.66,63.69,6700.0,50.4238,50.4318,50.3843,50.408,6700.0
2005-06-07 13:50:00,63.69,63.7,63.67,63.68,2700.0,50.408,50.4159,50.3922,50.4001,2700.0
2005-06-07 14:00:00,63.7,63.74,63.67,63.68,2500.0,50.4159,50.4476,50.3922,50.4001,2500.0
2005-06-07 14:10:00,63.67,63.67,63.45,63.52,5100.0,50.3922,50.3922,50.2181,50.2735,5100.0
2005-06-07 14:20:00,63.53,63.61,63.53,63.61,1700.0,50.2814,50.3447,50.2814,50.3447,1700.0
2005-06-07 14:30:00,63.56,63.71,63.54,63.71,2600.0,50.3051,50.4238,50.2893,50.4238,2600.0
2005-06-07 14:40:00,63.69,63.69,63.6,63.63,1900.0,50.408,50.408,50.3368,50.3605,1900.0
2005-06-07 14:50:00,63.57,63.78,63.53,63.7,6200.0,50.313,50.4792,50.2814,50.4159,6200.0
2005-06-07 15:00:00,63.63,63.65,63.62,63.64,1700.0,50.3605,50.3764,50.3526,50.3684,1700.0
2005-06-07 15:10:00,63.63,63.73,63.63,63.72,5500.0,50.3605,50.4397,50.3605,50.4318,5500.0
2005-06-07 15:20:00,63.71,63.75,63.61,63.66,3500.0,50.4238,50.4555,50.3447,50.3843,3500.0
2005-06-07 15:30:00,63.65,63.65,63.45,63.52,2900.0,50.3764,50.3764,50.2181,50.2735,2900.0
2005-06-07 15:40:00,63.51,63.51,63.42,63.47,3600.0,50.2656,50.2656,50.1943,50.2339,3600.0
2005-06-07 15:50:00,63.48,63.48,63.37,63.4,10400.0,50.2418,50.2418,50.1548,50.1785,10400.0
2005-06-08 09:30:00,63.35,63.43,63.35,63.39,2700.0,50.1389,50.2022,50.1389,50.1706,2700.0
2005-06-08 09:40:00,63.39,63.47,63.39,63.45,5000.0,50.1706,50.2339,50.1706,50.2181,5000.0
2005-06-08 09:50:00,63.48,63.51,63.42,63.51,6000.0,50.2418,50.2656,50.1943,50.2656,6000.0
2005-06-08 10:00:00,63.44,63.52,63.44,63.5,1900.0,50.2102,50.2735,50.2102,50.2576,1900.0
2005-06-08 10:10:00,63.46,63.46,63.36,63.37,2600.0,50.226,50.226,50.1468,50.1548,2600.0
2005-06-08 10:20:00,63.38,63.46,63.38,63.44,3200.0,50.1627,50.226,50.1627,50.2102,3200.0
2005-06-08 10:30:00,63.41,63.41,63.35,63.36,3500.0,50.1864,50.1864,50.1389,50.1468,3500.0
2005-06-08 10:40:00,63.37,63.48,63.37,63.45,4600.0,50.1548,50.2418,50.1548,50.2181,4600.0
2005-06-08 10:50:00,63.47,63.59,63.46,63.59,5000.0,50.2339,50.3289,50.226,50.3289,5000.0
2005-06-08 11:00:00,63.59,63.61,63.58,63.58,6100.0,50.3289,50.3447,50.321,50.321,6100.0
2005-06-08 11:10:00,63.58,63.6,63.58,63.58,4800.0,50.321,50.3368,50.321,50.321,4800.0
2005-06-08 11:20:00,63.57,63.65,63.57,63.63,5300.0,50.313,50.3764,50.313,50.3605,5300.0
2005-06-08 11:30:00,63.64,63.65,63.52,63.52,3900.0,50.3684,50.3764,50.2735,50.2735,3900.0
2005-06-08 11:40:00,63.51,63.53,63.46,63.53,3900.0,50.2656,50.2814,50.226,50.2814,3900.0
2005-06-08 11:50:00,63.55,63.55,63.49,63.54,2300.0,50.2972,50.2972,50.2497,50.2893,2300.0
2005-06-08 12:00:00,63.55,63.55,63.49,63.52,2100.0,50.2972,50.2972,50.2497,50.2735,2100.0
2005-06-08 12:10:00,63.53,63.57,63.53,63.57,3200.0,50.2814,50.313,50.2814,50.313,3200.0
2005-06-08 12:20:00,63.57,63.59,63.56,63.58,1700.0,50.313,50.3289,50.3051,50.321,1700.0
2005-06-08 12:30:00,63.57,63.6,63.56,63.6,3600.0,50.313,50.3368,50.3051,50.3368,3600.0
2005-06-08 12:40:00,63.6,63.6,63.55,63.56,2200.0,50.3368,50.3368,50.2972,50.3051,2200.0
2005-06-08 12:50:00,63.56,63.61,63.5,63.5,2500.0,50.3051,50.3447,50.2576,50.2576,2500.0
2005-06-08 13:00:00,63.47,63.47,63.43,63.43,1800.0,50.2339,50.2339,50.2022,50.2022,1800.0
2005-06-08 13:10:00,63.42,63.46,63.36,63.46,2800.0,50.1943,50.226,50.1468,50.226,2800.0
2005-06-08 13:20:00,63.43,63.45,63.42,63.45,1500.0,50.2022,50.2181,50.1943,50.2181,1500.0
2005-06-08 13:30:00,63.43,63.43,63.42,63.43,1200.0,50.2022,50.2022,50.1943,50.2022,1200.0
2005-06-08 13:40:00,63.43,63.46,63.42,63.45,3300.0,50.2022,50.226,50.1943,50.2181,3300.0
2005-06-08 13:50:00,63.43,63.43,63.35,63.36,7900.0,50.2022,50.2022,50.1389,50.1468,7900.0
2005-06-08 14:00:00,63.36,63.45,63.3,63.3,12700.0,50.1468,50.2181,50.0993,50.0993,12700.0
2005-06-08 14:10:00,63.3,63.3,63.14,63.18,13600.0,50.0993,50.0993,49.9727,50.0044,13600.0
2005-06-08 14:20:00,63.15,63.23,63.15,63.2,9800.0,49.9806,50.0439,49.9806,50.0202,9800.0
2005-06-08 14:30:00,63.2,63.2,63.03,63.06,8100.0,50.0202,50.0202,49.8857,49.9094,8100.0
2005-06-08 14:40:00,63.06,63.09,62.97,62.97,6000.0,49.9094,49.9331,49.8382,49.8382,6000.0
2005-06-08 14:50:00,62.96,62.96,62.82,62.82,2500.0,49.8303,49.8303,49.7194,49.7194,2500.0
2005-06-08 15:00:00,62.83,62.93,62.82,62.93,2900.0,49.7274,49.8065,49.7194,49.8065,2900.0
2005-06-08 15:10:00,62.93,62.93,62.88,62.9,2900.0,49.8065,49.8065,49.7669,49.7828,2900.0
2005-06-08 15:20:00,62.91,62.92,62.89,62.92,3500.0,49.7907,49.7986,49.7749,49.7986,3500.0
2005-06-08 15:30:00,62.92,62.92,62.86,62.89,5500.0,49.7986,49.7986,49.7511,49.7749,5500.0
2005-06-08 15:40:00,62.89,62.98,62.87,62.98,3700.0,49.7749,49.8461,49.759,49.8461,3700.0
2005-06-08 15:50:00,63.01,63.01,62.87,62.9,7600.0,49.8698,49.8698,49.759,49.7828,7600.0
2005-06-09 09:30:00,62.97,63.1,62.88,62.93,5000.0,49.8382,49.9411,49.7669,49.8065,5000.0
2005-06-09 09:40:00,62.85,63.1,62.77,63.07,10900.0,49.7432,49.9411,49.6799,49.9173,10900.0
2005-06-09 09:50:00,62.99,63.22,62.95,63.19,6800.0,49.854,50.036,49.8223,50.0123,6800.0
2005-06-09 10:00:00,63.2,63.2,62.91,63.07,9100.0,50.0202,50.0202,49.7907,49.9173,9100.0
2005-06-09 10:10:00,63.08,63.09,62.73,62.73,7100.0,49.9252,49.9331,49.6482,49.6482,7100.0
2005-06-09 10:20:00,62.73,62.77,62.64,62.76,6800.0,49.6482,49.6799,49.577,49.672,6800.0
2005-06-09 10:30:00,62.75,62.9,62.72,62.9,8500.0,49.664,49.7828,49.6403,49.7828,8500.0
2005-06-09 10:40:00,62.89,62.97,62.86,62.9,4700.0,49.7749,49.8382,49.7511,49.7828,4700.0
2005-06-09 10:50:00,62.9,62.97,62.9,62.96,3300.0,49.7828,49.8382,49.7828,49.8303,3300.0
2005-06-09 11:00:00,62.97,63.02,62.91,62.93,13700.0,49.8382,49.8777,49.7907,49.8065,13700.0
2005-06-09 11:10:00,62.92,62.92,62.86,62.86,6600.0,49.7986,49.7986,49.7511,49.7511,6600.0
2005-06-09 11:20:00,62.88,62.91,62.86,62.87,5800.0,49.7669,49.7907,49.7511,49.759,5800.0
2005-06-09 11:30:00,62.88,63.04,62.88,63.04,7600.0,49.7669,49.8936,49.7669,49.8936,7600.0
2005-06-09 11:40:00,63.04,63.25,63.04,63.25,3800.0,49.8936,50.0598,49.8936,50.0598,3800.0
2005-06-09 11:50:00,63.24,63.3,63.24,63.3,3700.0,50.0519,50.0993,50.0519,50.0993,3700.0
2005-06-09 12:00:00,63.3,63.53,63.3,63.38,14300.0,50.0993,50.2814,50.0993,50.1627,14300.0
2005-06-09 12:10:00,63.37,63.42,63.36,63.42,1500.0,50.1548,50.1943,50.1468,50.1943,1500.0
2005-06-09 12:20:00,63.35,63.55,63.35,63.55,2600.0,50.1389,50.2972,50.1389,50.2972,2600.0
2005-06-09 12:30:00,63.55,63.65,63.55,63.59,4700.0,50.2972,50.3764,50.2972,50.3289,4700.0
2005-06-09 12:40:00,63.54,63.54,63.44,63.46,3400.0,50.2893,50.2893,50.2102,50.226,3400.0
2005-06-09 12:50:00,63.46,63.54,63.43,63.47,5200.0,50.226,50.2893,50.2022,50.2339,5200.0
2005-06-09 13:00:00,63.44,63.47,63.39,63.4,2600.0,50.2102,50.2339,50.1706,50.1785,2600.0
2005-06-09 13:10:00,63.41,63.45,63.41,63.41,3000.0,50.1864,50.2181,50.1864,50.1864,3000.0
2005-06-09 13:20:00,63.4,63.4,63.35,63.36,1900.0,50.1785,50.1785,50.1389,50.1468,1900.0
2005-06-09 13:30:00,63.37,63.47,63.37,63.44,2800.0,50.1548,50.2339,50.1548,50.2102,2800.0
2005-06-09 13:40:00,63.44,63.44,63.4,63.4,4700.0,50.2102,50.2102,50.1785,50.1785,4700.0
2005-06-09 13:50:00,63.39,63.4,63.31,63.4,5200.0,50.1706,50.1785,50.1073,50.1785,5200.0
2005-06-09 14:00:00,63.4,63.41,63.35,63.41,8500.0,50.1785,50.1864,50.1389,50.1864,8500.0
2005-06-09 14:10:00,63.42,63.45,63.39,63.39,5600.0,50.1943,50.2181,50.1706,50.1706,5600.0
2005-06-09 14:20:00,63.39,63.39,63.26,63.27,2500.0,50.1706,50.1706,50.0677,50.0756,2500.0
2005-06-09 14:30:00,63.27,63.37,63.27,63.37,3700.0,50.0756,50.1548,50.0756,50.1548,3700.0
2005-06-09 14:40:00,63.36,63.37,63.34,63.34,4500.0,50.1468,50.1548,50.131,50.131,4500.0
2005-06-09 14:50:00,63.34,63.34,63.26,63.28,2800.0,50.131,50.131,50.0677,50.0835,2800.0
2005-06-09 15:00:00,63.29,63.44,63.29,63.44,5600.0,50.0914,50.2102,50.0914,50.2102,5600.0
2005-06-09 15:10:00,63.44,63.52,63.4,63.52,10900.0,50.2102,50.2735,50.1785,50.2735,10900.0
2005-06-09 15:20:00,63.52,63.54,63.45,63.45,3800.0,50.2735,50.2893,50.2181,50.2181,3800.0
2005-06-09 15:30:00,63.44,63.47,63.4,63.42,7300.0,50.2102,50.2339,50.1785,50.1943,7300.0
2005-06-09 15:40:00,63.4,63.41,63.35,63.37,13700.0,50.1785,50.1864,50.1389,50.1548,13700.0
2005-06-09 15:50:00,63.37,63.4,63.35,63.4,18200.0,50.1548,50.1785,50.1389,50.1785,18200.0
2005-06-10 09:30:00,63.38,63.47,63.26,63.46,12300.0,50.1627,50.2339,50.0677,50.226,12300.0
2005-06-10 09:40:00,63.42,63.7,63.42,63.7,9700.0,50.1943,50.4159,50.1943,50.4159,9700.0
2005-06-10 09:50:00,63.7,63.7,63.54,63.64,14100.0,50.4159,50.4159,50.2893,50.3684,14100.0
2005-06-10 10:00:00,63.6,63.66,63.58,63.58,15000.0,50.3368,50.3843,50.321,50.321,15000.0
2005-06-10 10:10:00,63.55,63.62,63.54,63.6,14800.0,50.2972,50.3526,50.2893,50.3368,14800.0
2005-06-10 10:20:00,63.58,63.6,63.5,63.6,5900.0,50.321,50.3368,50.2576,50.3368,5900.0
2005-06-10 10:30:00,63.55,63.62,63.5,63.62,3800.0,50.2972,50.3526,50.2576,50.3526,3800.0
2005-06-10 10:40:00,63.61,63.63,63.55,63.56,4100.0,50.3447,50.3605,50.2972,50.3051,4100.0
2005-06-10 10:50:00,63.56,63.61,63.55,63.57,7400.0,50.3051,50.3447,50.2972,50.313,7400.0
2005-06-10 11:00:00,63.57,63.67,63.57,63.59,3900.0,50.313,50.3922,50.313,50.3289,3900.0
2005-06-10 11:10:00,63.59,63.63,63.57,63.57,1300.0,50.3289,50.3605,50.313,50.313,1300.0
2005-06-10 11:20:00,63.57,63.58,63.55,63.55,3500.0,50.313,50.321,50.2972,50.2972,3500.0
2005-06-10 11:30:00,63.58,63.6,63.54,63.57,1200.0,50.321,50.3368,50.2893,50.313,1200.0
2005-06-10 11:40:00,63.6,63.6,63.54,63.58,1600.0,50.3368,50.3368,50.2893,50.321,1600.0
2005-06-10 11:50:00,63.52,63.58,63.52,63.57,2100.0,50.2735,50.321,50.2735,50.313,2100.0
2005-06-10 12:00:00,63.55,63.55,63.5,63.53,4600.0,50.2972,50.2972,50.2576,50.2814,4600.0
2005-06-10 12:10:00,63.53,63.53,63.49,63.52,10800.0,50.2814,50.2814,50.2497,50.2735,10800.0
2005-06-10 12:20:00,63.51,63.52,63.45,63.46,2300.0,50.2656,50.2735,50.2181,50.226,2300.0
2005-06-10 12:30:00,63.45,63.48,63.45,63.48,1500.0,50.2181,50.2418,50.2181,50.2418,1500.0
2005-06-10 12:40:00,63.47,63.47,63.47,63.47,400.0,50.2339,50.2339,50.2339,50.2339,400.0
2005-06-10 12:50:00,63.47,63.48,63.47,63.48,1200.0,50.2339,50.2418,50.2339,50.2418,1200.0
2005-06-10 13:00:00,63.48,63.54,63.47,63.51,1900.0,50.2418,50.2893,50.2339,50.2656,1900.0
2005-06-10 13:10:00,63.51,63.52,63.48,63.48,1700.0,50.2656,50.2735,50.2418,50.2418,1700.0
2005-06-10 13:20:00,63.5,63.5,63.46,63.48,2000.0,50.2576,50.2576,50.226,50.2418,2000.0
2005-06-10 13:30:00,63.49,63.54,63.49,63.52,5000.0,50.2497,50.2893,50.2497,50.2735,5000.0
2005-06-10 13:40:00,63.52,63.52,63.47,63.48,2900.0,50.2735,50.2735,50.2339,50.2418,2900.0
2005-06-10 13:50:00,63.48,63.5,63.37,63.42,7500.0,50.2418,50.2576,50.1548,50.1943,7500.0
2005-06-10 14:00:00,63.43,63.62,63.37,63.4,14100.0,50.2022,50.3526,50.1548,50.1785,14100.0
2005-06-10 14:10:00,63.4,63.5,63.4,63.5,4800.0,50.1785,50.2576,50.1785,50.2576,4800.0
2005-06-10 14:20:00,63.5,63.52,63.32,63.33,7100.0,50.2576,50.2735,50.1152,50.1231,7100.0
2005-06-10 14:30:00,63.34,63.53,63.34,63.42,10500.0,50.131,50.2814,50.131,50.1943,10500.0
2005-06-10 14:40:00,63.43,63.49,63.33,63.42,9900.0,50.2022,50.2497,50.1231,50.1943,9900.0
2005-06-10 14:50:00,63.39,63.44,63.39,63.44,11800.0,50.1706,50.2102,50.1706,50.2102,11800.0
2005-06-10 15:00:00,63.45,63.48,63.41,63.47,3700.0,50.2181,50.2418,50.1864,50.2339,3700.0
2005-06-10 15:10:00,63.49,63.52,63.39,63.39,4900.0,50.2497,50.2735,50.1706,50.1706,4900.0
2005-06-10 15:20:00,63.4,63.61,63.4,63.61,5700.0,50.1785,50.3447,50.1785,50.3447,5700.0
2005-06-10 15:30:00,63.66,63.71,63.66,63.71,9100.0,50.3843,50.4238,50.3843,50.4238,9100.0
2005-06-10 15:40:00,63.72,63.8,63.69,63.77,7500.0,50.4318,50.4951,50.408,50.4713,7500.0
2005-06-10 15:50:00,63.76,63.79,63.7,63.78,12400.0,50.4634,50.4872,50.4159,50.4792,12400.0
2005-06-13 09:30:00,63.92,63.92,63.67,63.67,4800.0,50.5901,50.5901,50.3922,50.3922,4800.0
2005-06-13 09:40:00,63.61,63.62,63.54,63.54,6400.0,50.3447,50.3526,50.2893,50.2893,6400.0
2005-06-13 09:50:00,63.56,63.61,63.53,63.54,5300.0,50.3051,50.3447,50.2814,50.2893,5300.0
2005-06-13 10:00:00,63.54,63.55,63.27,63.3,8100.0,50.2893,50.2972,50.0756,50.0993,8100.0
2005-06-13 10:10:00,63.31,63.42,63.31,63.36,8300.0,50.1073,50.1943,50.1073,50.1468,8300.0
2005-06-13 10:20:00,63.36,63.52,63.36,63.52,48000.0,50.1468,50.2735,50.1468,50.2735,48000.0
2005-06-13 10:30:00,63.52,63.68,63.5,63.62,10900.0,50.2735,50.4001,50.2576,50.3526,10900.0
2005-06-13 10:40:00,63.62,63.65,63.52,63.61,13100.0,50.3526,50.3764,50.2735,50.3447,13100.0
2005-06-13 10:50:00,63.61,63.7,63.52,63.65,7800.0,50.3447,50.4159,50.2735,50.3764,7800.0
2005-06-13 11:00:00,63.7,64.0,63.68,64.0,11100.0,50.4159,50.6534,50.4001,50.6534,11100.0
2005-06-13 11:10:00,64.02,64.02,63.69,63.69,11000.0,50.6692,50.6692,50.408,50.408,11000.0
2005-06-13 11:20:00,63.78,64.0,63.69,63.99,9800.0,50.4792,50.6534,50.408,50.6455,9800.0
2005-06-13 11:30:00,64.0,64.19,64.0,64.19,4600.0,50.6534,50.8037,50.6534,50.8037,4600.0
2005-06-13 11:40:00,64.18,64.18,64.08,64.09,3900.0,50.7958,50.7958,50.7167,50.7246,3900.0
2005-06-13 11:50:00,64.13,64.13,64.09,64.09,1000.0,50.7563,50.7563,50.7246,50.7246,1000.0
2005-06-13 12:00:00,64.12,64.13,64.11,64.11,1300.0,50.7483,50.7563,50.7404,50.7404,1300.0
2005-06-13 12:10:00,64.12,64.22,64.1,64.12,4000.0,50.7483,50.8275,50.7325,50.7483,4000.0
2005-06-13 12:20:00,64.11,64.11,64.04,64.06,4800.0,50.7404,50.7404,50.685,50.7009,4800.0
2005-06-13 12:30:00,64.07,64.1,64.03,64.03,1300.0,50.7088,50.7325,50.6771,50.6771,1300.0
2005-06-13 12:40:00,64.0,64.04,63.99,64.03,3200.0,50.6534,50.685,50.6455,50.6771,3200.0
2005-06-13 12:50:00,64.01,64.14,64.01,64.09,2200.0,50.6613,50.7642,50.6613,50.7246,2200.0
2005-06-13 13:00:00,64.04,64.08,64.04,64.06,2600.0,50.685,50.7167,50.685,50.7009,2600.0
2005-06-13 13:10:00,64.05,64.1,64.03,64.1,3400.0,50.6929,50.7325,50.6771,50.7325,3400.0
2005-06-13 13:20:00,64.15,64.21,64.15,64.21,2800.0,50.7721,50.8196,50.7721,50.8196,2800.0
2005-06-13 13:30:00,64.2,64.21,64.16,64.16,3800.0,50.8117,50.8196,50.78,50.78,3800.0
2005-06-13 13:40:00,64.16,64.17,64.16,64.17,1600.0,50.78,50.7879,50.78,50.7879,1600.0
2005-06-13 13:50:00,64.16,64.17,64.02,64.03,2500.0,50.78,50.7879,50.6692,50.6771,2500.0
2005-06-13 14:00:00,64.05,64.14,64.02,64.14,4000.0,50.6929,50.7642,50.6692,50.7642,4000.0
2005-06-13 14:10:00,64.12,64.12,63.91,63.92,3700.0,50.7483,50.7483,50.5821,50.5901,3700.0
2005-06-13 14:20:00,63.9,63.9,63.76,63.83,6600.0,50.5742,50.5742,50.4634,50.5188,6600.0
2005-06-13 14:30:00,63.81,64.05,63.81,64.02,5200.0,50.503,50.6929,50.503,50.6692,5200.0
2005-06-13 14:40:00,64.02,64.06,63.99,63.99,4800.0,50.6692,50.7009,50.6455,50.6455,4800.0
2005-06-13 14:50:00,64.0,64.13,64.0,64.1,4000.0,50.6534,50.7563,50.6534,50.7325,4000.0
2005-06-13 15:00:00,64.1,64.12,63.98,64.04,5700.0,50.7325,50.7483,50.6375,50.685,5700.0
2005-06-13 15:10:00,64.05,64.12,64.03,64.08,10100.0,50.6929,50.7483,50.6771,50.7167,10100.0
2005-06-13 15:20:00,64.08,64.12,64.02,64.11,4500.0,50.7167,50.7483,50.6692,50.7404,4500.0
2005-06-13 15:30:00,64.11,64.15,64.08,64.08,19900.0,50.7404,50.7721,50.7167,50.7167,19900.0
2005-06-13 15:40:00,64.07,64.12,64.04,64.09,4100.0,50.7088,50.7483,50.685,50.7246,4100.0
2005-06-13 15:50:00,64.07,64.08,64.03,64.06,5800.0,50.7088,50.7167,50.6771,50.7009,5800.0
2005-06-14 09:30:00,64.05,64.2,64.05,64.16,5300.0,50.6929,50.8117,50.6929,50.78,5300.0
2005-06-14 09:40:00,64.24,64.32,64.24,64.25,4000.0,50.8433,50.9066,50.8433,50.8512,4000.0
2005-06-14 09:50:00,64.22,64.22,64.05,64.22,6100.0,50.8275,50.8275,50.6929,50.8275,6100.0
2005-06-14 10:00:00,64.15,64.17,64.15,64.16,2300.0,50.7721,50.7879,50.7721,50.78,2300.0
2005-06-14 10:10:00,64.16,64.26,64.16,64.21,4800.0,50.78,50.8591,50.78,50.8196,4800.0
2005-06-14 10:20:00,64.18,64.18,64.11,64.13,3100.0,50.7958,50.7958,50.7404,50.7563,3100.0
2005-06-14 10:30:00,64.14,64.15,64.13,64.15,1100.0,50.7642,50.7721,50.7563,50.7721,1100.0
2005-06-14 10:40:00,64.22,64.27,64.22,64.27,3400.0,50.8275,50.8671,50.8275,50.8671,3400.0
2005-06-14 10:50:00,64.27,64.3,64.25,64.28,2300.0,50.8671,50.8908,50.8512,50.875,2300.0
2005-06-14 11:00:00,64.29,64.36,64.29,64.36,2500.0,50.8829,50.9383,50.8829,50.9383,2500.0
2005-06-14 11:10:00,64.39,64.4,64.39,64.4,2500.0,50.962,50.97,50.962,50.97,2500.0
2005-06-14 11:20:00,64.43,64.43,64.39,64.39,2400.0,50.9937,50.9937,50.962,50.962,2400.0
2005-06-14 11:30:00,64.39,64.4,64.39,64.4,1800.0,50.962,50.97,50.962,50.97,1800.0
2005-06-14 11:40:00,64.4,64.49,64.4,64.49,2200.0,50.97,51.0412,50.97,51.0412,2200.0
2005-06-14 11:50:00,64.51,64.51,64.49,64.49,3100.0,51.057,51.057,51.0412,51.0412,3100.0
2005-06-14 12:00:00,64.5,64.5,64.44,64.44,2300.0,51.0491,51.0491,51.0016,51.0016,2300.0
2005-06-14 12:10:00,64.47,64.51,64.47,64.51,2100.0,51.0254,51.057,51.0254,51.057,2100.0
2005-06-14 12:20:00,64.51,64.51,64.48,64.49,3100.0,51.057,51.057,51.0333,51.0412,3100.0
2005-06-14 12:30:00,64.48,64.48,64.46,64.46,2100.0,51.0333,51.0333,51.0174,51.0174,2100.0
2005-06-14 12:40:00,64.46,64.5,64.46,64.5,2400.0,51.0174,51.0491,51.0174,51.0491,2400.0
2005-06-14 12:50:00,64.51,64.51,64.49,64.49,1600.0,51.057,51.057,51.0412,51.0412,1600.0
2005-06-14 13:00:00,64.48,64.49,64.46,64.46,800.0,51.0333,51.0412,51.0174,51.0174,800.0
2005-06-14 13:10:00,64.45,64.45,64.41,64.42,900.0,51.0095,51.0095,50.9779,50.9858,900.0
2005-06-14 13:20:00,64.42,64.46,64.41,64.41,2300.0,50.9858,51.0174,50.9779,50.9779,2300.0
2005-06-14 13:30:00,64.41,64.41,64.4,64.41,2200.0,50.9779,50.9779,50.97,50.9779,2200.0
2005-06-14 13:40:00,64.42,64.56,64.42,64.55,2800.0,50.9858,51.0966,50.9858,51.0887,2800.0
2005-06-14 13:50:00,64.56,64.56,64.5,64.52,2100.0,51.0966,51.0966,51.0491,51.0649,2100.0
2005-06-14 14:00:00,64.54,64.58,64.49,64.56,4800.0,51.0808,51.1124,51.0412,51.0966,4800.0
2005-06-14 14:10:00,64.54,64.54,64.48,64.49,3200.0,51.0808,51.0808,51.0333,51.0412,3200.0
2005-06-14 14:20:00,64.48,64.49,64.35,64.36,5900.0,51.0333,51.0412,50.9304,50.9383,5900.0
2005-06-14 14:30:00,64.37,64.43,64.34,64.43,3300.0,50.9462,50.9937,50.9225,50.9937,3300.0
2005-06-14 14:40:00,64.43,64.49,64.42,64.44,2700.0,50.9937,51.0412,50.9858,51.0016,2700.0
2005-06-14 14:50:00,64.44,64.49,64.4,64.42,3000.0,51.0016,51.0412,50.97,50.9858,3000.0
2005-06-14 15:00:00,64.45,64.47,64.43,64.45,4500.0,51.0095,51.0254,50.9937,51.0095,4500.0
2005-06-14 15:10:00,64.46,64.47,64.45,64.46,3200.0,51.0174,51.0254,51.0095,51.0174,3200.0
2005-06-14 15:20:00,64.46,64.46,64.36,64.4,8900.0,51.0174,51.0174,50.9383,50.97,8900.0
2005-06-14 15:30:00,64.36,64.45,64.35,64.45,7800.0,50.9383,51.0095,50.9304,51.0095,7800.0
2005-06-14 15:40:00,64.48,64.49,64.38,64.39,7600.0,51.0333,51.0412,50.9541,50.962,7600.0
2005-06-14 15:50:00,64.39,64.5,64.39,64.47,6300.0,50.962,51.0491,50.962,51.0254,6300.0
2005-06-15 09:30:00,64.47,64.5,64.42,64.5,7300.0,51.0254,51.0491,50.9858,51.0491,7300.0
2005-06-15 09:40:00,64.5,64.7,64.5,64.64,7400.0,51.0491,51.2074,51.0491,51.1599,7400.0
2005-06-15 09:50:00,64.62,64.76,64.6,64.75,25800.0,51.1441,51.2549,51.1282,51.247,25800.0
2005-06-15 10:00:00,64.7,64.7,64.64,64.68,5500.0,51.2074,51.2074,51.1599,51.1916,5500.0
2005-06-15 10:10:00,64.68,64.72,64.67,64.72,4900.0,51.1916,51.2232,51.1836,51.2232,4900.0
2005-06-15 10:20:00,64.72,64.76,64.6,64.61,12100.0,51.2232,51.2549,51.1282,51.1362,12100.0
2005-06-15 10:30:00,64.62,64.67,64.6,64.67,18200.0,51.1441,51.1836,51.1282,51.1836,18200.0
2005-06-15 10:40:00,64.68,64.69,64.65,64.67,6300.0,51.1916,51.1995,51.1678,51.1836,6300.0
2005-06-15 10:50:00,64.67,64.7,64.64,64.65,7000.0,51.1836,51.2074,51.1599,51.1678,7000.0
2005-06-15 11:00:00,64.65,64.69,64.63,64.69,7100.0,51.1678,51.1995,51.152,51.1995,7100.0
2005-06-15 11:10:00,64.69,64.69,64.68,64.69,5300.0,51.1995,51.1995,51.1916,51.1995,5300.0
2005-06-15 11:20:00,64.7,64.76,64.7,64.73,2800.0,51.2074,51.2549,51.2074,51.2311,2800.0
2005-06-15 11:30:00,64.74,64.76,64.72,64.76,2200.0,51.239,51.2549,51.2232,51.2549,2200.0
2005-06-15 11:40:00,64.76,64.76,64.69,64.74,5000.0,51.2549,51.2549,51.1995,51.239,5000.0
2005-06-15 11:50:00,64.73,64.76,64.7,64.76,4800.0,51.2311,51.2549,51.2074,51.2549,4800.0
2005-06-15 12:00:00,64.77,64.78,64.77,64.77,2900.0,51.2628,51.2707,51.2628,51.2628,2900.0
2005-06-15 12:10:00,64.78,64.79,64.78,64.79,1200.0,51.2707,51.2786,51.2707,51.2786,1200.0
2005-06-15 12:20:00,64.8,64.83,64.79,64.83,2900.0,51.2865,51.3103,51.2786,51.3103,2900.0
2005-06-15 12:30:00,64.87,64.97,64.87,64.96,7300.0,51.3419,51.4211,51.3419,51.4132,7300.0
2005-06-15 12:40:00,64.98,65.08,64.96,65.08,21700.0,51.429,51.5081,51.4132,51.5081,21700.0
2005-06-15 12:50:00,65.07,65.09,65.02,65.02,3300.0,51.5002,51.5161,51.4607,51.4607,3300.0
2005-06-15 13:00:00,65.02,65.13,65.02,65.12,4400.0,51.4607,51.5477,51.4607,51.5398,4400.0
2005-06-15 13:10:00,65.13,65.32,65.13,65.28,14700.0,51.5477,51.6981,51.5477,51.6664,14700.0
2005-06-15 13:20:00,65.27,65.28,65.17,65.17,10500.0,51.6585,51.6664,51.5794,51.5794,10500.0
2005-06-15 13:30:00,65.17,65.21,65.16,65.2,3400.0,51.5794,51.611,51.5715,51.6031,3400.0
2005-06-15 13:40:00,65.2,65.24,65.17,65.22,9100.0,51.6031,51.6348,51.5794,51.619,9100.0
2005-06-15 13:50:00,65.26,65.35,65.26,65.31,5900.0,51.6506,51.7218,51.6506,51.6902,5900.0
2005-06-15 14:00:00,65.34,65.35,65.28,65.3,3800.0,51.7139,51.7218,51.6664,51.6823,3800.0
2005-06-15 14:10:00,65.29,65.43,65.29,65.43,7200.0,51.6744,51.7852,51.6744,51.7852,7200.0
2005-06-15 14:20:00,65.41,65.41,65.3,65.31,3200.0,51.7693,51.7693,51.6823,51.6902,3200.0
2005-06-15 14:30:00,65.31,65.35,65.31,65.31,4100.0,51.6902,51.7218,51.6902,51.6902,4100.0
2005-06-15 14:40:00,65.3,65.4,65.3,65.4,9500.0,51.6823,51.7614,51.6823,51.7614,9500.0
2005-06-15 14:50:00,65.4,65.41,65.34,65.36,6100.0,51.7614,51.7693,51.7139,51.7298,6100.0
2005-06-15 15:00:00,65.35,65.36,65.31,65.36,8600.0,51.7218,51.7298,51.6902,51.7298,8600.0
2005-06-15 15:10:00,65.36,65.47,65.36,65.47,3300.0,51.7298,51.8168,51.7298,51.8168,3300.0
2005-06-15 15:20:00,65.46,65.46,65.41,65.43,6400.0,51.8089,51.8089,51.7693,51.7852,6400.0
2005-06-15 15:30:00,65.43,65.52,65.43,65.49,6000.0,51.7852,51.8564,51.7852,51.8326,6000.0
2005-06-15 15:40:00,65.49,65.63,65.49,65.58,8400.0,51.8326,51.9434,51.8326,51.9039,8400.0
2005-06-15 15:50:00,65.57,65.63,65.56,65.62,12800.0,51.896,51.9434,51.888,51.9355,12800.0
2005-06-16 09:30:00,65.65,65.67,65.55,65.64,3600.0,51.9593,51.9751,51.8801,51.9514,3600.0
2005-06-16 09:40:00,65.64,65.88,65.64,65.88,4500.0,51.9514,52.1413,51.9514,52.1413,4500.0
2005-06-16 09:50:00,65.87,65.88,65.72,65.79,11800.0,52.1334,52.1413,52.0147,52.0701,11800.0
2005-06-16 10:00:00,65.8,66.08,65.8,65.97,10500.0,52.078,52.2996,52.078,52.2125,10500.0
2005-06-16 10:10:00,65.97,66.24,65.96,66.2,30400.0,52.2125,52.4262,52.2046,52.3946,30400.0
2005-06-16 10:20:00,66.21,66.86,66.21,66.8,22300.0,52.4025,52.9169,52.4025,52.8695,22300.0
2005-06-16 10:30:00,66.78,66.9,66.64,66.89,16100.0,52.8536,52.9486,52.7428,52.9407,16100.0
2005-06-16 10:40:00,66.85,66.91,66.67,66.69,12700.0,52.909,52.9565,52.7666,52.7824,12700.0
2005-06-16 10:50:00,66.68,66.71,66.57,66.58,9900.0,52.7745,52.7982,52.6874,52.6953,9900.0
2005-06-16 11:00:00,66.59,66.64,66.58,66.61,4100.0,52.7032,52.7428,52.6953,52.7191,4100.0
2005-06-16 11:10:00,66.6,66.69,66.5,66.67,9100.0,52.7112,52.7824,52.632,52.7666,9100.0
2005-06-16 11:20:00,66.64,66.64,66.48,66.5,8000.0,52.7428,52.7428,52.6162,52.632,8000.0
2005-06-16 11:30:00,66.5,66.5,66.45,66.49,3600.0,52.632,52.632,52.5924,52.6241,3600.0
2005-06-16 11:40:00,66.48,66.62,66.48,66.6,6000.0,52.6162,52.727,52.6162,52.7112,6000.0
2005-06-16 11:50:00,66.6,66.6,66.56,66.6,5200.0,52.7112,52.7112,52.6795,52.7112,5200.0
2005-06-16 12:00:00,66.57,66.67,66.51,66.65,10500.0,52.6874,52.7666,52.6399,52.7507,10500.0
2005-06-16 12:10:00,66.65,66.67,66.58,66.67,4900.0,52.7507,52.7666,52.6953,52.7666,4900.0
2005-06-16 12:20:00,66.75,66.85,66.73,66.85,3500.0,52.8299,52.909,52.8141,52.909,3500.0
2005-06-16 12:30:00,66.83,66.98,66.83,66.98,6200.0,52.8932,53.0119,52.8932,53.0119,6200.0
2005-06-16 12:40:00,66.99,67.06,66.88,67.06,5100.0,53.0198,53.0752,52.9328,53.0752,5100.0
2005-06-16 12:50:00,67.04,67.16,66.97,67.16,10500.0,53.0594,53.1544,53.004,53.1544,10500.0
2005-06-16 13:00:00,67.18,67.41,67.1,67.31,11200.0,53.1702,53.3522,53.1069,53.2731,11200.0
2005-06-16 13:10:00,67.32,67.35,67.31,67.33,5100.0,53.281,53.3048,53.2731,53.2889,5100.0
2005-06-16 13:20:00,67.32,67.52,67.29,67.52,9500.0,53.281,53.4393,53.2573,53.4393,9500.0
2005-06-16 13:30:00,67.48,67.52,67.47,67.47,10900.0,53.4076,53.4393,53.3997,53.3997,10900.0
2005-06-16 13:40:00,67.47,67.52,67.4,67.47,7200.0,53.3997,53.4393,53.3443,53.3997,7200.0
2005-06-16 13:50:00,67.45,67.52,67.41,67.5,10100.0,53.3839,53.4393,53.3522,53.4235,10100.0
2005-06-16 14:00:00,67.51,67.52,67.45,67.52,6100.0,53.4314,53.4393,53.3839,53.4393,6100.0
2005-06-16 14:10:00,67.47,67.53,67.41,67.42,6700.0,53.3997,53.4472,53.3522,53.3602,6700.0
2005-06-16 14:20:00,67.42,67.5,67.35,67.5,13900.0,53.3602,53.4235,53.3048,53.4235,13900.0
2005-06-16 14:30:00,67.52,67.52,67.35,67.36,4200.0,53.4393,53.4393,53.3048,53.3127,4200.0
2005-06-16 14:40:00,67.35,67.41,67.29,67.41,10400.0,53.3048,53.3522,53.2573,53.3522,10400.0
2005-06-16 14:50:00,67.41,67.44,67.36,67.4,10500.0,53.3522,53.376,53.3127,53.3443,10500.0
2005-06-16 15:00:00,67.39,67.39,67.28,67.3,15300.0,53.3364,53.3364,53.2494,53.2652,15300.0
2005-06-16 15:10:00,67.36,67.38,67.13,67.3,9400.0,53.3127,53.3285,53.1306,53.2652,9400.0
2005-06-16 15:20:00,67.21,67.25,67.14,67.24,11700.0,53.194,53.2256,53.1386,53.2177,11700.0
2005-06-16 15:30:00,67.23,67.29,67.19,67.2,5900.0,53.2098,53.2573,53.1781,53.186,5900.0
2005-06-16 15:40:00,67.14,67.2,67.08,67.2,7400.0,53.1386,53.186,53.0911,53.186,7400.0
2005-06-16 15:50:00,67.15,67.22,67.14,67.16,8400.0,53.1465,53.2019,53.1386,53.1544,8400.0
2005-06-17 09:30:00,67.2,67.36,67.05,67.23,101200.0,53.186,53.3127,53.0673,53.2098,101200.0
2005-06-17 09:40:00,67.23,67.54,67.1,67.52,63400.0,53.2098,53.4551,53.1069,53.4393,63400.0
2005-06-17 09:50:00,67.52,67.7,67.52,67.69,27100.0,53.4393,53.5818,53.4393,53.5739,27100.0
2005-06-17 10:00:00,67.69,67.8,67.36,67.36,16200.0,53.5739,53.6609,53.3127,53.3127,16200.0
2005-06-17 10:10:00,67.36,67.41,67.19,67.36,51200.0,53.3127,53.3522,53.1781,53.3127,51200.0
2005-06-17 10:20:00,67.4,67.42,67.3,67.42,13200.0,53.3443,53.3602,53.2652,53.3602,13200.0
2005-06-17 10:30:00,67.42,67.48,67.37,67.48,8500.0,53.3602,53.4076,53.3206,53.4076,8500.0
2005-06-17 10:40:00,67.46,67.48,67.43,67.44,7400.0,53.3918,53.4076,53.3681,53.376,7400.0
2005-06-17 10:50:00,67.44,67.47,67.39,67.41,12500.0,53.376,53.3997,53.3364,53.3522,12500.0
2005-06-17 11:00:00,67.43,67.48,67.42,67.47,8100.0,53.3681,53.4076,53.3602,53.3997,8100.0
2005-06-17 11:10:00,67.5,67.56,67.46,67.53,11100.0,53.4235,53.471,53.3918,53.4472,11100.0
2005-06-17 11:20:00,67.53,67.57,67.49,67.56,7600.0,53.4472,53.4789,53.4156,53.471,7600.0
2005-06-17 11:30:00,67.56,67.59,67.53,67.58,4900.0,53.471,53.4947,53.4472,53.4868,4900.0
2005-06-17 11:40:00,67.59,67.59,67.5,67.5,6000.0,53.4947,53.4947,53.4235,53.4235,6000.0
2005-06-17 11:50:00,67.51,67.58,67.49,67.58,7500.0,53.4314,53.4868,53.4156,53.4868,7500.0
2005-06-17 12:00:00,67.58,67.65,67.58,67.59,6800.0,53.4868,53.5422,53.4868,53.4947,6800.0
2005-06-17 12:10:00,67.59,67.6,67.59,67.6,4100.0,53.4947,53.5026,53.4947,53.5026,4100.0
2005-06-17 12:20:00,67.6,67.61,67.57,67.61,3900.0,53.5026,53.5105,53.4789,53.5105,3900.0
2005-06-17 12:30:00,67.61,67.66,67.59,67.65,6200.0,53.5105,53.5501,53.4947,53.5422,6200.0
2005-06-17 12:40:00,67.64,67.66,67.6,67.65,3000.0,53.5343,53.5501,53.5026,53.5422,3000.0
2005-06-17 12:50:00,67.63,67.67,67.63,67.64,3300.0,53.5264,53.558,53.5264,53.5343,3300.0
2005-06-17 13:00:00,67.64,67.64,67.55,67.58,7700.0,53.5343,53.5343,53.463,53.4868,7700.0
2005-06-17 13:10:00,67.58,67.64,67.57,67.58,6400.0,53.4868,53.5343,53.4789,53.4868,6400.0
2005-06-17 13:20:00,67.58,67.6,67.55,67.58,4800.0,53.4868,53.5026,53.463,53.4868,4800.0
2005-06-17 13:30:00,67.59,67.64,67.56,67.6,7800.0,53.4947,53.5343,53.471,53.5026,7800.0
2005-06-17 13:40:00,67.64,67.64,67.57,67.58,2000.0,53.5343,53.5343,53.4789,53.4868,2000.0
2005-06-17 13:50:00,67.58,67.58,67.51,67.51,5000.0,53.4868,53.4868,53.4314,53.4314,5000.0
2005-06-17 14:00:00,67.51,67.52,67.48,67.5,9700.0,53.4314,53.4393,53.4076,53.4235,9700.0
2005-06-17 14:10:00,67.5,67.55,67.5,67.5,16500.0,53.4235,53.463,53.4235,53.4235,16500.0
2005-06-17 14:20:00,67.5,67.55,67.5,67.51,13100.0,53.4235,53.463,53.4235,53.4314,13100.0
2005-06-17 14:30:00,67.51,67.52,67.5,67.5,7800.0,53.4314,53.4393,53.4235,53.4235,7800.0
2005-06-17 14:40:00,67.51,67.51,67.5,67.5,10700.0,53.4314,53.4314,53.4235,53.4235,10700.0
2005-06-17 14:50:00,67.5,67.53,67.5,67.52,9800.0,53.4235,53.4472,53.4235,53.4393,9800.0
2005-06-17 15:00:00,67.51,67.61,67.5,67.61,9600.0,53.4314,53.5105,53.4235,53.5105,9600.0
2005-06-17 15:10:00,67.6,67.63,67.59,67.62,10600.0,53.5026,53.5264,53.4947,53.5185,10600.0
2005-06-17 15:20:00,67.63,67.68,67.62,67.66,10400.0,53.5264,53.5659,53.5185,53.5501,10400.0
2005-06-17 15:30:00,67.67,67.79,67.66,67.74,16000.0,53.558,53.653,53.5501,53.6134,16000.0
2005-06-17 15:40:00,67.72,67.93,67.71,67.91,20100.0,53.5976,53.7638,53.5897,53.748,20100.0
2005-06-17 15:50:00,67.91,68.02,67.79,67.92,33400.0,53.748,53.835,53.653,53.7559,33400.0
2005-06-20 09:30:00,67.94,67.94,67.84,67.84,14100.0,53.7717,53.7717,53.6926,53.6926,14100.0
2005-06-20 09:40:00,67.83,67.83,67.75,67.82,9000.0,53.6847,53.6847,53.6213,53.6767,9000.0
2005-06-20 09:50:00,67.82,67.88,67.82,67.86,2100.0,53.6767,53.7242,53.6767,53.7084,2100.0
2005-06-20 10:00:00,67.86,67.89,67.85,67.89,8000.0,53.7084,53.7321,53.7005,53.7321,8000.0
2005-06-20 10:10:00,67.86,67.87,67.85,67.86,6400.0,53.7084,53.7163,53.7005,53.7084,6400.0
2005-06-20 10:20:00,67.87,67.9,67.85,67.85,14300.0,53.7163,53.7401,53.7005,53.7005,14300.0
2005-06-20 10:30:00,67.86,67.92,67.85,67.92,14400.0,53.7084,53.7559,53.7005,53.7559,14400.0
2005-06-20 10:40:00,67.97,67.97,67.86,67.86,10000.0,53.7955,53.7955,53.7084,53.7084,10000.0
2005-06-20 10:50:00,67.87,67.87,67.76,67.8,4800.0,53.7163,53.7163,53.6293,53.6609,4800.0
2005-06-20 11:00:00,67.82,67.85,67.7,67.71,8300.0,53.6767,53.7005,53.5818,53.5897,8300.0
2005-06-20 11:10:00,67.7,67.71,67.56,67.56,4400.0,53.5818,53.5897,53.471,53.471,4400.0
2005-06-20 11:20:00,67.54,67.55,67.45,67.46,7100.0,53.4551,53.463,53.3839,53.3918,7100.0
2005-06-20 11:30:00,67.45,67.46,67.35,67.35,4600.0,53.3839,53.3918,53.3048,53.3048,4600.0
2005-06-20 11:40:00,67.35,67.38,67.32,67.34,5800.0,53.3048,53.3285,53.281,53.2968,5800.0
2005-06-20 11:50:00,67.34,67.46,67.34,67.45,2300.0,53.2968,53.3918,53.2968,53.3839,2300.0
2005-06-20 12:00:00,67.46,67.49,67.43,67.44,6600.0,53.3918,53.4156,53.3681,53.376,6600.0
2005-06-20 12:10:00,67.43,67.48,67.43,67.47,2700.0,53.3681,53.4076,53.3681,53.3997,2700.0
2005-06-20 12:20:00,67.47,67.48,67.46,67.46,1500.0,53.3997,53.4076,53.3918,53.3918,1500.0
2005-06-20 12:30:00,67.47,67.48,67.46,67.47,1700.0,53.3997,53.4076,53.3918,53.3997,1700.0
2005-06-20 12:40:00,67.47,67.47,67.46,67.47,1300.0,53.3997,53.3997,53.3918,53.3997,1300.0
2005-06-20 12:50:00,67.47,67.47,67.39,67.42,1000.0,53.3997,53.3997,53.3364,53.3602,1000.0
2005-06-20 13:00:00,67.42,67.42,67.41,67.42,900.0,53.3602,53.3602,53.3522,53.3602,900.0
2005-06-20 13:10:00,67.42,67.44,67.4,67.44,3400.0,53.3602,53.376,53.3443,53.376,3400.0
2005-06-20 13:20:00,67.44,67.44,67.43,67.43,600.0,53.376,53.376,53.3681,53.3681,600.0
2005-06-20 13:30:00,67.41,67.42,67.4,67.4,2100.0,53.3522,53.3602,53.3443,53.3443,2100.0
2005-06-20 13:40:00,67.41,67.47,67.41,67.46,4100.0,53.3522,53.3997,53.3522,53.3918,4100.0
2005-06-20 13:50:00,67.46,67.5,67.46,67.5,1100.0,53.3918,53.4235,53.3918,53.4235,1100.0
2005-06-20 14:00:00,67.49,67.49,67.44,67.44,2600.0,53.4156,53.4156,53.376,53.376,2600.0
2005-06-20 14:10:00,67.44,67.44,67.36,67.36,2300.0,53.376,53.376,53.3127,53.3127,2300.0
2005-06-20 14:20:00,67.36,67.36,67.25,67.26,3000.0,53.3127,53.3127,53.2256,53.2335,3000.0
2005-06-20 14:30:00,67.26,67.43,67.26,67.4,6000.0,53.2335,53.3681,53.2335,53.3443,6000.0
2005-06-20 14:40:00,67.39,67.4,67.32,67.32,4800.0,53.3364,53.3443,53.281,53.281,4800.0
2005-06-20 14:50:00,67.38,67.4,67.35,67.35,4300.0,53.3285,53.3443,53.3048,53.3048,4300.0
2005-06-20 15:00:00,67.32,67.38,67.3,67.36,7400.0,53.281,53.3285,53.2652,53.3127,7400.0
2005-06-20 15:10:00,67.36,67.36,67.29,67.29,2700.0,53.3127,53.3127,53.2573,53.2573,2700.0
2005-06-20 15:20:00,67.28,67.28,67.24,67.28,7400.0,53.2494,53.2494,53.2177,53.2494,7400.0
2005-06-20 15:30:00,67.28,67.3,67.23,67.29,5100.0,53.2494,53.2652,53.2098,53.2573,5100.0
2005-06-20 15:40:00,67.28,67.3,67.24,67.28,9800.0,53.2494,53.2652,53.2177,53.2494,9800.0
2005-06-20 15:50:00,67.28,67.31,67.21,67.31,9800.0,53.2494,53.2731,53.194,53.2731,9800.0
2005-06-21 09:30:00,67.25,67.41,67.24,67.38,2200.0,53.2256,53.3522,53.2177,53.3285,2200.0
2005-06-21 09:40:00,67.38,67.38,67.12,67.12,3700.0,53.3285,53.3285,53.1227,53.1227,3700.0
2005-06-21 09:50:00,67.12,67.12,67.06,67.1,3000.0,53.1227,53.1227,53.0752,53.1069,3000.0
2005-06-21 10:00:00,67.06,67.25,67.05,67.21,3300.0,53.0752,53.2256,53.0673,53.194,3300.0
2005-06-21 10:10:00,67.21,67.24,67.18,67.18,1700.0,53.194,53.2177,53.1702,53.1702,1700.0
2005-06-21 10:20:00,67.18,67.39,67.01,67.39,5700.0,53.1702,53.3364,53.0357,53.3364,5700.0
2005-06-21 10:30:00,67.49,67.52,67.38,67.42,4100.0,53.4156,53.4393,53.3285,53.3602,4100.0
2005-06-21 10:40:00,67.42,67.42,67.27,67.37,4800.0,53.3602,53.3602,53.2414,53.3206,4800.0
2005-06-21 10:50:00,67.35,67.35,67.19,67.22,13100.0,53.3048,53.3048,53.1781,53.2019,13100.0
2005-06-21 11:00:00,67.22,67.23,67.09,67.09,7000.0,53.2019,53.2098,53.099,53.099,7000.0
2005-06-21 11:10:00,67.1,67.12,67.03,67.04,3600.0,53.1069,53.1227,53.0515,53.0594,3600.0
2005-06-21 11:20:00,67.02,67.03,66.91,66.92,6200.0,53.0436,53.0515,52.9565,52.9644,6200.0
2005-06-21 11:30:00,66.91,66.92,66.78,66.82,6500.0,52.9565,52.9644,52.8536,52.8853,6500.0
2005-06-21 11:40:00,66.9,66.98,66.87,66.89,4700.0,52.9486,53.0119,52.9249,52.9407,4700.0
2005-06-21 11:50:00,66.89,66.95,66.86,66.86,5100.0,52.9407,52.9882,52.9169,52.9169,5100.0
2005-06-21 12:00:00,66.89,66.92,66.87,66.88,2200.0,52.9407,52.9644,52.9249,52.9328,2200.0
2005-06-21 12:10:00,66.86,66.93,66.86,66.89,1200.0,52.9169,52.9723,52.9169,52.9407,1200.0
2005-06-21 12:20:00,66.89,66.93,66.89,66.93,900.0,52.9407,52.9723,52.9407,52.9723,900.0
2005-06-21 12:30:00,66.93,67.01,66.92,67.01,1900.0,52.9723,53.0357,52.9644,53.0357,1900.0
2005-06-21 12:40:00,66.98,66.99,66.97,66.99,2000.0,53.0119,53.0198,53.004,53.0198,2000.0
2005-06-21 12:50:00,67.08,67.14,67.05,67.12,3000.0,53.0911,53.1386,53.0673,53.1227,3000.0
2005-06-21 13:00:00,67.12,67.12,67.08,67.1,3300.0,53.1227,53.1227,53.0911,53.1069,3300.0
2005-06-21 13:10:00,67.1,67.15,67.1,67.15,7300.0,53.1069,53.1465,53.1069,53.1465,7300.0
2005-06-21 13:20:00,67.15,67.22,67.15,67.15,5000.0,53.1465,53.2019,53.1465,53.1465,5000.0
2005-06-21 13:30:00,67.12,67.13,67.05,67.09,3500.0,53.1227,53.1306,53.0673,53.099,3500.0
2005-06-21 13:40:00,67.09,67.14,67.09,67.13,2900.0,53.099,53.1386,53.099,53.1306,2900.0
2005-06-21 13:50:00,67.13,67.13,67.1,67.11,1800.0,53.1306,53.1306,53.1069,53.1148,1800.0
2005-06-21 14:00:00,67.15,67.15,67.11,67.11,1900.0,53.1465,53.1465,53.1148,53.1148,1900.0
2005-06-21 14:10:00,67.11,67.16,67.11,67.16,2400.0,53.1148,53.1544,53.1148,53.1544,2400.0
2005-06-21 14:20:00,67.17,67.18,67.16,67.17,1800.0,53.1623,53.1702,53.1544,53.1623,1800.0
2005-06-21 14:30:00,67.16,67.17,67.16,67.16,4500.0,53.1544,53.1623,53.1544,53.1544,4500.0
2005-06-21 14:40:00,67.14,67.21,67.14,67.21,3600.0,53.1386,53.194,53.1386,53.194,3600.0
2005-06-21 14:50:00,67.22,67.24,67.19,67.2,3200.0,53.2019,53.2177,53.1781,53.186,3200.0
2005-06-21 15:00:00,67.19,67.21,67.18,67.21,4700.0,53.1781,53.194,53.1702,53.194,4700.0
2005-06-21 15:10:00,67.2,67.21,67.18,67.18,3000.0,53.186,53.194,53.1702,53.1702,3000.0
2005-06-21 15:20:00,67.18,67.19,67.12,67.12,5300.0,53.1702,53.1781,53.1227,53.1227,5300.0
2005-06-21 15:30:00,67.12,67.16,67.12,67.16,6900.0,53.1227,53.1544,53.1227,53.1544,6900.0
2005-06-21 15:40:00,67.15,67.15,67.12,67.13,3300.0,53.1465,53.1465,53.1227,53.1306,3300.0
2005-06-21 15:50:00,67.12,67.2,67.12,67.19,10800.0,53.1227,53.186,53.1227,53.1781,10800.0
2005-06-22 09:30:00,67.31,67.4,67.25,67.35,9100.0,53.2731,53.3443,53.2256,53.3048,9100.0
2005-06-22 09:40:00,67.36,67.36,66.95,66.95,4800.0,53.3127,53.3127,52.9882,52.9882,4800.0
2005-06-22 09:50:00,66.95,66.95,66.8,66.95,10600.0,52.9882,52.9882,52.8695,52.9882,10600.0
2005-06-22 10:00:00,66.8,67.0,66.8,66.91,4700.0,52.8695,53.0277,52.8695,52.9565,4700.0
2005-06-22 10:10:00,67.0,67.01,66.92,67.0,8300.0,53.0277,53.0357,52.9644,53.0277,8300.0
2005-06-22 10:20:00,67.01,67.05,67.0,67.01,3700.0,53.0357,53.0673,53.0277,53.0357,3700.0
2005-06-22 10:30:00,67.0,67.01,66.99,66.99,6300.0,53.0277,53.0357,53.0198,53.0198,6300.0
2005-06-22 10:40:00,66.99,67.0,66.94,66.94,3200.0,53.0198,53.0277,52.9803,52.9803,3200.0
2005-06-22 10:50:00,66.94,66.94,66.89,66.9,6100.0,52.9803,52.9803,52.9407,52.9486,6100.0
2005-06-22 11:00:00,66.9,66.92,66.7,66.73,4200.0,52.9486,52.9644,52.7903,52.8141,4200.0
2005-06-22 11:10:00,66.79,66.8,66.77,66.77,1500.0,52.8615,52.8695,52.8457,52.8457,1500.0
2005-06-22 11:20:00,66.78,66.78,66.77,66.78,1200.0,52.8536,52.8536,52.8457,52.8536,1200.0
2005-06-22 11:30:00,66.8,66.85,66.76,66.82,1500.0,52.8695,52.909,52.8378,52.8853,1500.0
2005-06-22 11:40:00,66.78,66.79,66.74,66.76,1600.0,52.8536,52.8615,52.822,52.8378,1600.0
2005-06-22 11:50:00,66.81,66.86,66.77,66.78,700.0,52.8774,52.9169,52.8457,52.8536,700.0
2005-06-22 12:00:00,66.81,66.81,66.76,66.8,1300.0,52.8774,52.8774,52.8378,52.8695,1300.0
2005-06-22 12:10:00,66.81,66.86,66.76,66.79,3300.0,52.8774,52.9169,52.8378,52.8615,3300.0
2005-06-22 12:20:00,66.79,66.8,66.79,66.79,1300.0,52.8615,52.8695,52.8615,52.8615,1300.0
2005-06-22 12:30:00,66.79,66.8,66.79,66.8,700.0,52.8615,52.8695,52.8615,52.8695,700.0
2005-06-22 12:40:00,66.77,66.78,66.77,66.77,1400.0,52.8457,52.8536,52.8457,52.8457,1400.0
2005-06-22 12:50:00,66.78,66.87,66.77,66.8,2900.0,52.8536,52.9249,52.8457,52.8695,2900.0
2005-06-22 13:00:00,66.81,66.93,66.81,66.88,3200.0,52.8774,52.9723,52.8774,52.9328,3200.0
2005-06-22 13:10:00,66.89,66.89,66.87,66.87,2000.0,52.9407,52.9407,52.9249,52.9249,2000.0
2005-06-22 13:20:00,66.87,66.87,66.74,66.74,2600.0,52.9249,52.9249,52.822,52.822,2600.0
2005-06-22 13:30:00,66.74,66.75,66.72,66.75,800.0,52.822,52.8299,52.8061,52.8299,800.0
2005-06-22 13:40:00,66.76,66.79,66.75,66.79,2600.0,52.8378,52.8615,52.8299,52.8615,2600.0
2005-06-22 13:50:00,66.79,66.79,66.76,66.76,1200.0,52.8615,52.8615,52.8378,52.8378,1200.0
2005-06-22 14:00:00,66.76,66.76,66.7,66.74,4300.0,52.8378,52.8378,52.7903,52.822,4300.0
2005-06-22 14:10:00,66.74,66.78,66.74,66.78,2500.0,52.822,52.8536,52.822,52.8536,2500.0
2005-06-22 14:20:00,66.76,66.76,66.7,66.71,1700.0,52.8378,52.8378,52.7903,52.7982,1700.0
2005-06-22 14:30:00,66.7,66.78,66.7,66.77,2600.0,52.7903,52.8536,52.7903,52.8457,2600.0
2005-06-22 14:40:00,66.77,66.77,66.74,66.75,1500.0,52.8457,52.8457,52.822,52.8299,1500.0
2005-06-22 14:50:00,66.74,66.74,66.65,66.67,3400.0,52.822,52.822,52.7507,52.7666,3400.0
2005-06-22 15:00:00,66.67,66.7,66.67,66.7,4500.0,52.7666,52.7903,52.7666,52.7903,4500.0
2005-06-22 15:10:00,66.7,66.76,66.69,66.76,3800.0,52.7903,52.8378,52.7824,52.8378,3800.0
2005-06-22 15:20:00,66.76,66.79,66.7,66.73,7900.0,52.8378,52.8615,52.7903,52.8141,7900.0
2005-06-22 15:30:00,66.72,66.72,66.68,66.69,7200.0,52.8061,52.8061,52.7745,52.7824,7200.0
2005-06-22 15:40:00,66.69,66.82,66.68,66.82,6800.0,52.7824,52.8853,52.7745,52.8853,6800.0
2005-06-22 15:50:00,66.84,66.84,66.82,66.83,4200.0,52.9011,52.9011,52.8853,52.8932,4200.0
2005-06-23 09:30:00,66.75,66.76,66.65,66.76,6000.0,52.8299,52.8378,52.7507,52.8378,6000.0
2005-06-23 09:40:00,66.76,66.85,66.69,66.7,5600.0,52.8378,52.909,52.7824,52.7903,5600.0
2005-06-23 09:50:00,66.68,66.71,66.54,66.63,3200.0,52.7745,52.7982,52.6637,52.7349,3200.0
2005-06-23 10:00:00,66.65,66.66,66.51,66.55,6100.0,52.7507,52.7587,52.6399,52.6716,6100.0
2005-06-23 10:10:00,66.56,66.61,66.45,66.51,5500.0,52.6795,52.7191,52.5924,52.6399,5500.0
2005-06-23 10:20:00,66.51,66.59,66.51,66.56,3900.0,52.6399,52.7032,52.6399,52.6795,3900.0
2005-06-23 10:30:00,66.55,66.59,66.48,66.55,6400.0,52.6716,52.7032,52.6162,52.6716,6400.0
2005-06-23 10:40:00,66.55,66.58,66.46,66.47,10400.0,52.6716,52.6953,52.6004,52.6083,10400.0
2005-06-23 10:50:00,66.4,66.43,66.34,66.43,8300.0,52.5529,52.5766,52.5054,52.5766,8300.0
2005-06-23 11:00:00,66.44,66.5,66.42,66.5,16800.0,52.5845,52.632,52.5687,52.632,16800.0
2005-06-23 11:10:00,66.5,66.62,66.5,66.62,5200.0,52.632,52.727,52.632,52.727,5200.0
2005-06-23 11:20:00,66.61,66.64,66.52,66.52,4800.0,52.7191,52.7428,52.6478,52.6478,4800.0
2005-06-23 11:30:00,66.52,66.55,66.46,66.52,5600.0,52.6478,52.6716,52.6004,52.6478,5600.0
2005-06-23 11:40:00,66.52,66.54,66.47,66.54,5800.0,52.6478,52.6637,52.6083,52.6637,5800.0
2005-06-23 11:50:00,66.54,66.56,66.4,66.4,4300.0,52.6637,52.6795,52.5529,52.5529,4300.0
2005-06-23 12:00:00,66.36,66.36,66.26,66.27,3100.0,52.5212,52.5212,52.4421,52.45,3100.0
2005-06-23 12:10:00,66.27,66.39,66.27,66.39,3800.0,52.45,52.545,52.45,52.545,3800.0
2005-06-23 12:20:00,66.37,66.38,66.37,66.37,1400.0,52.5291,52.537,52.5291,52.5291,1400.0
2005-06-23 12:30:00,66.37,66.37,66.34,66.35,700.0,52.5291,52.5291,52.5054,52.5133,700.0
2005-06-23 12:40:00,66.34,66.34,66.24,66.24,1900.0,52.5054,52.5054,52.4262,52.4262,1900.0
2005-06-23 12:50:00,66.25,66.25,66.24,66.25,4100.0,52.4342,52.4342,52.4262,52.4342,4100.0
2005-06-23 13:00:00,66.25,66.25,66.22,66.22,1700.0,52.4342,52.4342,52.4104,52.4104,1700.0
2005-06-23 13:10:00,66.23,66.25,66.2,66.23,3200.0,52.4183,52.4342,52.3946,52.4183,3200.0
2005-06-23 13:20:00,66.23,66.25,66.22,66.25,1700.0,52.4183,52.4342,52.4104,52.4342,1700.0
2005-06-23 13:30:00,66.25,66.25,66.2,66.2,1300.0,52.4342,52.4342,52.3946,52.3946,1300.0
2005-06-23 13:40:00,66.2,66.2,65.94,65.94,3200.0,52.3946,52.3946,52.1888,52.1888,3200.0
2005-06-23 13:50:00,65.95,65.95,65.81,65.82,5400.0,52.1967,52.1967,52.0859,52.0938,5400.0
2005-06-23 14:00:00,65.81,65.82,65.75,65.82,10800.0,52.0859,52.0938,52.0384,52.0938,10800.0
2005-06-23 14:10:00,65.79,65.92,65.79,65.92,3900.0,52.0701,52.173,52.0701,52.173,3900.0
2005-06-23 14:20:00,65.95,65.95,65.84,65.86,3200.0,52.1967,52.1967,52.1097,52.1255,3200.0
2005-06-23 14:30:00,65.89,65.97,65.86,65.96,2500.0,52.1492,52.2125,52.1255,52.2046,2500.0
2005-06-23 14:40:00,65.95,65.95,65.91,65.92,1800.0,52.1967,52.1967,52.1651,52.173,1800.0
2005-06-23 14:50:00,65.89,65.89,65.73,65.74,6200.0,52.1492,52.1492,52.0226,52.0305,6200.0
2005-06-23 15:00:00,65.74,65.79,65.7,65.74,5500.0,52.0305,52.0701,51.9989,52.0305,5500.0
2005-06-23 15:10:00,65.74,65.75,65.71,65.71,9300.0,52.0305,52.0384,52.0068,52.0068,9300.0
2005-06-23 15:20:00,65.7,65.7,65.6,65.6,5500.0,51.9989,51.9989,51.9197,51.9197,5500.0
2005-06-23 15:30:00,65.61,65.78,65.6,65.75,26900.0,51.9276,52.0622,51.9197,52.0384,26900.0
2005-06-23 15:40:00,65.76,65.93,65.76,65.92,17000.0,52.0463,52.1809,52.0463,52.173,17000.0
2005-06-23 15:50:00,65.92,65.93,65.76,65.85,11000.0,52.173,52.1809,52.0463,52.1176,11000.0
2005-06-24 09:30:00,65.86,65.99,65.86,65.9,9200.0,52.1255,52.2284,52.1255,52.1571,9200.0
2005-06-24 09:40:00,65.93,65.95,65.9,65.94,28900.0,52.1809,52.1967,52.1571,52.1888,28900.0
2005-06-24 09:50:00,65.92,66.1,65.92,66.08,5400.0,52.173,52.3154,52.173,52.2996,5400.0
2005-06-24 10:00:00,66.08,66.12,66.05,66.06,10700.0,52.2996,52.3313,52.2759,52.2838,10700.0
2005-06-24 10:10:00,66.02,66.13,66.02,66.11,7800.0,52.2521,52.3392,52.2521,52.3233,7800.0
2005-06-24 10:20:00,66.09,66.09,66.05,66.05,6100.0,52.3075,52.3075,52.2759,52.2759,6100.0
2005-06-24 10:30:00,66.05,66.06,65.96,65.99,9800.0,52.2759,52.2838,52.2046,52.2284,9800.0
2005-06-24 10:40:00,65.98,65.99,65.93,65.98,5100.0,52.2205,52.2284,52.1809,52.2205,5100.0
2005-06-24 10:50:00,65.99,66.11,65.99,66.1,3800.0,52.2284,52.3233,52.2284,52.3154,3800.0
2005-06-24 11:00:00,66.11,66.29,66.11,66.28,4900.0,52.3233,52.4658,52.3233,52.4579,4900.0
2005-06-24 11:10:00,66.27,66.37,66.27,66.35,3300.0,52.45,52.5291,52.45,52.5133,3300.0
2005-06-24 11:20:00,66.38,66.45,66.33,66.33,4800.0,52.537,52.5924,52.4975,52.4975,4800.0
2005-06-24 11:30:00,66.33,66.5,66.33,66.5,9800.0,52.4975,52.632,52.4975,52.632,9800.0
2005-06-24 11:40:00,66.5,66.5,66.41,66.46,5900.0,52.632,52.632,52.5608,52.6004,5900.0
2005-06-24 11:50:00,66.48,66.48,66.36,66.36,5400.0,52.6162,52.6162,52.5212,52.5212,5400.0
2005-06-24 12:00:00,66.37,66.37,66.25,66.25,3200.0,52.5291,52.5291,52.4342,52.4342,3200.0
2005-06-24 12:10:00,66.25,66.29,66.15,66.19,6700.0,52.4342,52.4658,52.355,52.3867,6700.0
2005-06-24 12:20:00,66.2,66.3,66.16,66.17,7600.0,52.3946,52.4737,52.3629,52.3708,7600.0
2005-06-24 12:30:00,66.17,66.18,66.12,66.12,8100.0,52.3708,52.3788,52.3313,52.3313,8100.0
2005-06-24 12:40:00,66.13,66.18,66.09,66.18,8800.0,52.3392,52.3788,52.3075,52.3788,8800.0
2005-06-24 12:50:00,66.18,66.18,66.14,66.14,2500.0,52.3788,52.3788,52.3471,52.3471,2500.0
2005-06-24 13:00:00,66.14,66.3,66.03,66.27,8700.0,52.3471,52.4737,52.26,52.45,8700.0
2005-06-24 13:10:00,66.23,66.27,66.21,66.26,4000.0,52.4183,52.45,52.4025,52.4421,4000.0
2005-06-24 13:20:00,66.26,66.26,66.21,66.21,1600.0,52.4421,52.4421,52.4025,52.4025,1600.0
2005-06-24 13:30:00,66.22,66.26,66.2,66.21,5500.0,52.4104,52.4421,52.3946,52.4025,5500.0
2005-06-24 13:40:00,66.21,66.21,66.18,66.19,4100.0,52.4025,52.4025,52.3788,52.3867,4100.0
2005-06-24 13:50:00,66.21,66.28,66.21,66.27,6700.0,52.4025,52.4579,52.4025,52.45,6700.0
2005-06-24 14:00:00,66.28,66.28,66.22,66.23,3500.0,52.4579,52.4579,52.4104,52.4183,3500.0
2005-06-24 14:10:00,66.23,66.35,66.23,66.33,6300.0,52.4183,52.5133,52.4183,52.4975,6300.0
2005-06-24 14:20:00,66.33,66.33,66.24,66.24,13800.0,52.4975,52.4975,52.4262,52.4262,13800.0
2005-06-24 14:30:00,66.24,66.3,66.24,66.3,21700.0,52.4262,52.4737,52.4262,52.4737,21700.0
2005-06-24 14:40:00,66.3,66.32,66.29,66.32,12100.0,52.4737,52.4896,52.4658,52.4896,12100.0
2005-06-24 14:50:00,66.32,66.32,66.2,66.2,12700.0,52.4896,52.4896,52.3946,52.3946,12700.0
2005-06-24 15:00:00,66.22,66.23,66.01,66.02,6900.0,52.4104,52.4183,52.2442,52.2521,6900.0
2005-06-24 15:10:00,66.04,66.29,66.04,66.29,8900.0,52.2679,52.4658,52.2679,52.4658,8900.0
2005-06-24 15:20:00,66.29,66.4,66.21,66.23,18000.0,52.4658,52.5529,52.4025,52.4183,18000.0
2005-06-24 15:30:00,66.22,66.28,66.22,66.28,2200.0,52.4104,52.4579,52.4104,52.4579,2200.0
2005-06-24 15:40:00,66.28,66.39,66.28,66.39,5300.0,52.4579,52.545,52.4579,52.545,5300.0
2005-06-24 15:50:00,66.39,66.42,66.26,66.26,6800.0,52.545,52.5687,52.4421,52.4421,6800.0
2005-06-27 09:30:00,66.27,66.27,66.26,66.27,2400.0,52.45,52.45,52.4421,52.45,2400.0
2005-06-27 09:40:00,66.28,66.67,66.28,66.65,13300.0,52.4579,52.7666,52.4579,52.7507,13300.0
2005-06-27 09:50:00,66.65,66.8,66.63,66.75,8700.0,52.7507,52.8695,52.7349,52.8299,8700.0
2005-06-27 10:00:00,66.71,66.71,66.65,66.69,4700.0,52.7982,52.7982,52.7507,52.7824,4700.0
2005-06-27 10:10:00,66.7,66.75,66.68,66.75,7500.0,52.7903,52.8299,52.7745,52.8299,7500.0
2005-06-27 10:20:00,66.77,66.87,66.76,66.86,4800.0,52.8457,52.9249,52.8378,52.9169,4800.0
2005-06-27 10:30:00,66.85,66.95,66.85,66.95,12700.0,52.909,52.9882,52.909,52.9882,12700.0
2005-06-27 10:40:00,66.92,67.03,66.92,67.03,6900.0,52.9644,53.0515,52.9644,53.0515,6900.0
2005-06-27 10:50:00,67.04,67.1,67.0,67.01,6000.0,53.0594,53.1069,53.0277,53.0357,6000.0
2005-06-27 11:00:00,66.93,66.95,66.93,66.95,2000.0,52.9723,52.9882,52.9723,52.9882,2000.0
2005-06-27 11:10:00,66.95,67.0,66.94,67.0,3000.0,52.9882,53.0277,52.9803,53.0277,3000.0
2005-06-27 11:20:00,67.0,67.22,67.0,67.22,3900.0,53.0277,53.2019,53.0277,53.2019,3900.0
2005-06-27 11:30:00,67.19,67.28,67.18,67.27,11700.0,53.1781,53.2494,53.1702,53.2414,11700.0
2005-06-27 11:40:00,67.28,67.5,67.26,67.5,15000.0,53.2494,53.4235,53.2335,53.4235,15000.0
2005-06-27 11:50:00,67.49,67.56,67.49,67.56,9800.0,53.4156,53.471,53.4156,53.471,9800.0
2005-06-27 12:00:00,67.56,67.64,67.55,67.59,5300.0,53.471,53.5343,53.463,53.4947,5300.0
2005-06-27 12:10:00,67.59,67.83,67.59,67.83,7300.0,53.4947,53.6847,53.4947,53.6847,7300.0
2005-06-27 12:20:00,67.75,67.85,67.75,67.82,5500.0,53.6213,53.7005,53.6213,53.6767,5500.0
2005-06-27 12:30:00,67.82,67.82,67.74,67.74,4100.0,53.6767,53.6767,53.6134,53.6134,4100.0
2005-06-27 12:40:00,67.74,67.75,67.73,67.73,5400.0,53.6134,53.6213,53.6055,53.6055,5400.0
2005-06-27 12:50:00,67.66,67.68,67.66,67.68,4300.0,53.5501,53.5659,53.5501,53.5659,4300.0
2005-06-27 13:00:00,67.68,67.84,67.66,67.84,13300.0,53.5659,53.6926,53.5501,53.6926,13300.0
2005-06-27 13:10:00,67.81,67.92,67.73,67.83,5600.0,53.6688,53.7559,53.6055,53.6847,5600.0
2005-06-27 13:20:00,67.83,68.09,67.83,68.01,8400.0,53.6847,53.8904,53.6847,53.8271,8400.0
2005-06-27 13:30:00,68.01,68.05,68.0,68.01,4300.0,53.8271,53.8588,53.8192,53.8271,4300.0
2005-06-27 13:40:00,68.0,68.0,67.82,67.84,9700.0,53.8192,53.8192,53.6767,53.6926,9700.0
2005-06-27 13:50:00,67.84,67.92,67.84,67.88,5200.0,53.6926,53.7559,53.6926,53.7242,5200.0
2005-06-27 14:00:00,67.85,67.86,67.7,67.85,10600.0,53.7005,53.7084,53.5818,53.7005,10600.0
2005-06-27 14:10:00,67.85,67.97,67.8,67.8,6500.0,53.7005,53.7955,53.6609,53.6609,6500.0
2005-06-27 14:20:00,67.81,67.81,67.74,67.75,7100.0,53.6688,53.6688,53.6134,53.6213,7100.0
2005-06-27 14:30:00,67.75,67.87,67.65,67.65,11000.0,53.6213,53.7163,53.5422,53.5422,11000.0
2005-06-27 14:40:00,67.66,67.69,67.65,67.66,9900.0,53.5501,53.5739,53.5422,53.5501,9900.0
2005-06-27 14:50:00,67.67,67.84,67.67,67.8,10200.0,53.558,53.6926,53.558,53.6609,10200.0
2005-06-27 15:00:00,67.8,67.93,67.8,67.93,11100.0,53.6609,53.7638,53.6609,53.7638,11100.0
2005-06-27 15:10:00,67.93,68.0,67.92,67.99,7200.0,53.7638,53.8192,53.7559,53.8113,7200.0
2005-06-27 15:20:00,67.99,68.06,67.98,68.05,9300.0,53.8113,53.8667,53.8034,53.8588,9300.0
2005-06-27 15:30:00,68.05,68.09,68.03,68.08,15600.0,53.8588,53.8904,53.8429,53.8825,15600.0
2005-06-27 15:40:00,68.07,68.08,68.04,68.04,6800.0,53.8746,53.8825,53.8509,53.8509,6800.0
2005-06-27 15:50:00,68.04,68.07,68.04,68.06,15200.0,53.8509,53.8746,53.8509,53.8667,15200.0
2005-06-28 09:30:00,68.25,68.66,68.22,68.66,14000.0,54.0171,54.3416,53.9933,54.3416,14000.0
2005-06-28 09:40:00,68.66,69.22,68.63,69.17,11100.0,54.3416,54.7848,54.3178,54.7452,11100.0
2005-06-28 09:50:00,69.17,69.18,69.11,69.12,6900.0,54.7452,54.7531,54.6977,54.7056,6900.0
2005-06-28 10:00:00,69.13,69.35,69.08,69.35,12300.0,54.7136,54.8877,54.674,54.8877,12300.0
2005-06-28 10:10:00,69.35,69.45,68.8,68.92,17600.0,54.8877,54.9668,54.4524,54.5473,17600.0
2005-06-28 10:20:00,68.92,69.2,68.92,69.03,13300.0,54.5473,54.769,54.5473,54.6344,13300.0
2005-06-28 10:30:00,69.03,69.04,68.98,69.01,4000.0,54.6344,54.6423,54.5948,54.6186,4000.0
2005-06-28 10:40:00,69.02,69.02,68.9,68.99,4300.0,54.6265,54.6265,54.5315,54.6028,4300.0
2005-06-28 10:50:00,68.98,69.11,68.96,69.09,5900.0,54.5948,54.6977,54.579,54.6819,5900.0
2005-06-28 11:00:00,69.02,69.02,68.97,69.0,8100.0,54.6265,54.6265,54.5869,54.6107,8100.0
2005-06-28 11:10:00,68.98,68.98,68.93,68.95,3800.0,54.5948,54.5948,54.5553,54.5711,3800.0
2005-06-28 11:20:00,68.95,69.02,68.95,69.01,7600.0,54.5711,54.6265,54.5711,54.6186,7600.0
2005-06-28 11:30:00,68.99,69.04,68.99,69.04,5200.0,54.6028,54.6423,54.6028,54.6423,5200.0
2005-06-28 11:40:00,69.04,69.05,69.03,69.05,7500.0,54.6423,54.6502,54.6344,54.6502,7500.0
2005-06-28 11:50:00,69.05,69.08,69.05,69.08,1400.0,54.6502,54.674,54.6502,54.674,1400.0
2005-06-28 12:00:00,69.06,69.07,69.04,69.04,2400.0,54.6582,54.6661,54.6423,54.6423,2400.0
2005-06-28 12:10:00,69.04,69.08,68.93,68.93,9400.0,54.6423,54.674,54.5553,54.5553,9400.0
2005-06-28 12:20:00,68.93,68.93,68.85,68.85,1700.0,54.5553,54.5553,54.4919,54.4919,1700.0
2005-06-28 12:30:00,68.87,68.89,68.84,68.84,4500.0,54.5078,54.5236,54.484,54.484,4500.0
2005-06-28 12:40:00,68.85,68.9,68.84,68.89,4300.0,54.4919,54.5315,54.484,54.5236,4300.0
2005-06-28 12:50:00,68.9,68.93,68.9,68.92,800.0,54.5315,54.5553,54.5315,54.5473,800.0
2005-06-28 13:00:00,68.93,69.0,68.92,68.96,4200.0,54.5553,54.6107,54.5473,54.579,4200.0
2005-06-28 13:10:00,68.97,69.0,68.97,68.98,2700.0,54.5869,54.6107,54.5869,54.5948,2700.0
2005-06-28 13:20:00,68.98,68.98,68.95,68.96,1300.0,54.5948,54.5948,54.5711,54.579,1300.0
2005-06-28 13:30:00,68.97,69.0,68.93,68.93,2800.0,54.5869,54.6107,54.5553,54.5553,2800.0
2005-06-28 13:40:00,68.94,68.97,68.94,68.97,1000.0,54.5632,54.5869,54.5632,54.5869,1000.0
2005-06-28 13:50:00,68.97,68.98,68.94,68.95,900.0,54.5869,54.5948,54.5632,54.5711,900.0
2005-06-28 14:00:00,68.94,68.94,68.77,68.8,5300.0,54.5632,54.5632,54.4286,54.4524,5300.0
2005-06-28 14:10:00,68.77,68.83,68.75,68.82,3500.0,54.4286,54.4761,54.4128,54.4682,3500.0
2005-06-28 14:20:00,68.81,68.93,68.8,68.8,4600.0,54.4603,54.5553,54.4524,54.4524,4600.0
2005-06-28 14:30:00,68.8,68.91,68.8,68.87,4100.0,54.4524,54.5394,54.4524,54.5078,4100.0
2005-06-28 14:40:00,68.89,69.0,68.89,68.97,2600.0,54.5236,54.6107,54.5236,54.5869,2600.0
2005-06-28 14:50:00,68.94,68.99,68.93,68.99,1500.0,54.5632,54.6028,54.5553,54.6028,1500.0
2005-06-28 15:00:00,68.99,69.0,68.94,68.99,32100.0,54.6028,54.6107,54.5632,54.6028,32100.0
2005-06-28 15:10:00,68.99,68.99,68.95,68.95,1700.0,54.6028,54.6028,54.5711,54.5711,1700.0
2005-06-28 15:20:00,68.96,69.0,68.92,68.94,13500.0,54.579,54.6107,54.5473,54.5632,13500.0
2005-06-28 15:30:00,68.94,69.01,68.94,68.97,6900.0,54.5632,54.6186,54.5632,54.5869,6900.0
2005-06-28 15:40:00,68.98,69.0,68.89,68.95,15100.0,54.5948,54.6107,54.5236,54.5711,15100.0
2005-06-28 15:50:00,68.89,69.11,68.89,69.11,12200.0,54.5236,54.6977,54.5236,54.6977,12200.0
2005-06-29 09:30:00,69.13,69.18,69.0,69.18,8000.0,54.7136,54.7531,54.6107,54.7531,8000.0
2005-06-29 09:40:00,69.17,69.18,68.99,69.14,5000.0,54.7452,54.7531,54.6028,54.7215,5000.0
2005-06-29 09:50:00,69.16,69.16,69.0,69.06,2600.0,54.7373,54.7373,54.6107,54.6582,2600.0
2005-06-29 10:00:00,69.06,69.07,68.94,68.95,5000.0,54.6582,54.6661,54.5632,54.5711,5000.0
2005-06-29 10:10:00,68.94,69.0,68.9,68.97,4200.0,54.5632,54.6107,54.5315,54.5869,4200.0
2005-06-29 10:20:00,68.95,69.1,68.95,69.09,1200.0,54.5711,54.6898,54.5711,54.6819,1200.0
2005-06-29 10:30:00,69.18,69.33,69.12,69.12,6700.0,54.7531,54.8718,54.7056,54.7056,6700.0
2005-06-29 10:40:00,69.13,69.19,68.96,69.04,60300.0,54.7136,54.761,54.579,54.6423,60300.0
2005-06-29 10:50:00,69.04,69.07,69.04,69.07,6100.0,54.6423,54.6661,54.6423,54.6661,6100.0
2005-06-29 11:00:00,69.07,69.07,69.01,69.03,1600.0,54.6661,54.6661,54.6186,54.6344,1600.0
2005-06-29 11:10:00,69.02,69.07,68.98,69.07,6700.0,54.6265,54.6661,54.5948,54.6661,6700.0
2005-06-29 11:20:00,69.09,69.1,69.08,69.08,4600.0,54.6819,54.6898,54.674,54.674,4600.0
2005-06-29 11:30:00,69.09,69.1,69.05,69.09,6000.0,54.6819,54.6898,54.6502,54.6819,6000.0
2005-06-29 11:40:00,69.07,69.2,69.06,69.08,13700.0,54.6661,54.769,54.6582,54.674,13700.0
2005-06-29 11:50:00,69.09,69.11,69.08,69.08,5000.0,54.6819,54.6977,54.674,54.674,5000.0
2005-06-29 12:00:00,69.09,69.09,69.05,69.07,1600.0,54.6819,54.6819,54.6502,54.6661,1600.0
2005-06-29 12:10:00,69.09,69.11,69.09,69.11,400.0,54.6819,54.6977,54.6819,54.6977,400.0
2005-06-29 12:20:00,69.09,69.09,69.07,69.08,3200.0,54.6819,54.6819,54.6661,54.674,3200.0
2005-06-29 12:30:00,69.09,69.1,69.06,69.1,1300.0,54.6819,54.6898,54.6582,54.6898,1300.0
2005-06-29 12:40:00,69.08,69.09,68.99,69.06,8000.0,54.674,54.6819,54.6028,54.6582,8000.0
2005-06-29 12:50:00,69.06,69.06,69.0,69.06,1900.0,54.6582,54.6582,54.6107,54.6582,1900.0
2005-06-29 13:00:00,68.97,69.0,68.97,69.0,3600.0,54.5869,54.6107,54.5869,54.6107,3600.0
2005-06-29 13:10:00,69.0,69.0,68.96,68.96,6000.0,54.6107,54.6107,54.579,54.579,6000.0
2005-06-29 13:20:00,68.97,68.97,68.92,68.92,3300.0,54.5869,54.5869,54.5473,54.5473,3300.0
2005-06-29 13:30:00,68.92,68.93,68.9,68.9,1800.0,54.5473,54.5553,54.5315,54.5315,1800.0
2005-06-29 13:40:00,68.92,68.99,68.92,68.97,5900.0,54.5473,54.6028,54.5473,54.5869,5900.0
2005-06-29 13:50:00,68.97,69.0,68.93,69.0,10100.0,54.5869,54.6107,54.5553,54.6107,10100.0
2005-06-29 14:00:00,68.98,68.99,68.96,68.99,2600.0,54.5948,54.6028,54.579,54.6028,2600.0
2005-06-29 14:10:00,69.0,69.0,68.95,68.96,4700.0,54.6107,54.6107,54.5711,54.579,4700.0
2005-06-29 14:20:00,68.99,69.0,68.96,68.96,2400.0,54.6028,54.6107,54.579,54.579,2400.0
2005-06-29 14:30:00,68.97,69.0,68.9,68.96,6600.0,54.5869,54.6107,54.5315,54.579,6600.0
2005-06-29 14:40:00,68.96,69.0,68.92,68.92,6000.0,54.579,54.6107,54.5473,54.5473,6000.0
2005-06-29 14:50:00,68.93,68.93,68.76,68.78,4500.0,54.5553,54.5553,54.4207,54.4365,4500.0
2005-06-29 15:00:00,68.79,68.92,68.79,68.92,2400.0,54.4445,54.5473,54.4445,54.5473,2400.0
2005-06-29 15:10:00,68.92,69.0,68.92,68.99,4500.0,54.5473,54.6107,54.5473,54.6028,4500.0
2005-06-29 15:20:00,68.94,68.94,68.8,68.9,5100.0,54.5632,54.5632,54.4524,54.5315,5100.0
2005-06-29 15:30:00,68.87,68.99,68.87,68.94,5500.0,54.5078,54.6028,54.5078,54.5632,5500.0
2005-06-29 15:40:00,68.93,68.96,68.88,68.96,4500.0,54.5553,54.579,54.5157,54.579,4500.0
2005-06-29 15:50:00,68.98,69.0,68.91,68.97,12600.0,54.5948,54.6107,54.5394,54.5869,12600.0
2005-06-30 09:30:00,69.03,69.5,69.03,69.5,4800.0,54.6344,55.0064,54.6344,55.0064,4800.0
2005-06-30 09:40:00,69.49,69.75,69.4,69.73,8300.0,54.9985,55.2043,54.9272,55.1884,8300.0
2005-06-30 09:50:00,69.75,69.89,69.66,69.86,6300.0,55.2043,55.3151,55.133,55.2913,6300.0
2005-06-30 10:00:00,69.87,70.15,69.86,69.99,16100.0,55.2992,55.5208,55.2913,55.3942,16100.0
2005-06-30 10:10:00,69.99,70.0,69.89,69.98,7900.0,55.3942,55.4021,55.3151,55.3863,7900.0
2005-06-30 10:20:00,69.95,70.0,69.9,69.99,6700.0,55.3626,55.4021,55.323,55.3942,6700.0
2005-06-30 10:30:00,70.0,70.16,69.81,69.81,10600.0,55.4021,55.5288,55.2517,55.2517,10600.0
2005-06-30 10:40:00,69.82,69.87,69.77,69.86,9300.0,55.2597,55.2992,55.2201,55.2913,9300.0
2005-06-30 10:50:00,69.79,69.79,69.47,69.59,12300.0,55.2359,55.2359,54.9827,55.0776,12300.0
2005-06-30 11:00:00,69.59,69.59,69.15,69.32,12100.0,55.0776,55.0776,54.7294,54.8639,12100.0
2005-06-30 11:10:00,69.32,69.38,69.26,69.36,8500.0,54.8639,54.9114,54.8164,54.8956,8500.0
2005-06-30 11:20:00,69.36,69.43,69.36,69.43,5600.0,54.8956,54.951,54.8956,54.951,5600.0
2005-06-30 11:30:00,69.44,69.56,69.44,69.56,8800.0,54.9589,55.0539,54.9589,55.0539,8800.0
2005-06-30 11:40:00,69.58,69.59,69.42,69.49,6200.0,55.0697,55.0776,54.9431,54.9985,6200.0
2005-06-30 11:50:00,69.49,69.52,69.36,69.51,4900.0,54.9985,55.0222,54.8956,55.0143,4900.0
2005-06-30 12:00:00,69.55,69.76,69.5,69.73,5900.0,55.046,55.2122,55.0064,55.1884,5900.0
2005-06-30 12:10:00,69.75,69.79,69.7,69.79,2000.0,55.2043,55.2359,55.1647,55.2359,2000.0
2005-06-30 12:20:00,69.8,69.83,69.76,69.83,5600.0,55.2438,55.2676,55.2122,55.2676,5600.0
2005-06-30 12:30:00,69.83,69.98,69.83,69.98,4200.0,55.2676,55.3863,55.2676,55.3863,4200.0
2005-06-30 12:40:00,69.99,70.0,69.64,69.71,18100.0,55.3942,55.4021,55.1172,55.1726,18100.0
2005-06-30 12:50:00,69.72,69.72,69.41,69.41,24400.0,55.1805,55.1805,54.9352,54.9352,24400.0
2005-06-30 13:00:00,69.41,69.48,69.04,69.37,24200.0,54.9352,54.9906,54.6423,54.9035,24200.0
2005-06-30 13:10:00,69.37,69.38,69.07,69.12,22500.0,54.9035,54.9114,54.6661,54.7056,22500.0
2005-06-30 13:20:00,69.13,69.21,69.11,69.21,7200.0,54.7136,54.7769,54.6977,54.7769,7200.0
2005-06-30 13:30:00,69.22,69.27,69.01,69.27,19800.0,54.7848,54.8244,54.6186,54.8244,19800.0
2005-06-30 13:40:00,69.22,69.45,69.22,69.45,8400.0,54.7848,54.9668,54.7848,54.9668,8400.0
2005-06-30 13:50:00,69.45,69.45,69.21,69.23,18000.0,54.9668,54.9668,54.7769,54.7927,18000.0
2005-06-30 14:00:00,69.23,69.34,69.23,69.34,4800.0,54.7927,54.8798,54.7927,54.8798,4800.0
2005-06-30 14:10:00,69.34,69.37,69.04,69.31,9300.0,54.8798,54.9035,54.6423,54.856,9300.0
2005-06-30 14:20:00,69.21,69.3,69.04,69.08,11000.0,54.7769,54.8481,54.6423,54.674,11000.0
2005-06-30 14:30:00,69.06,69.17,68.89,68.89,13200.0,54.6582,54.7452,54.5236,54.5236,13200.0
2005-06-30 14:40:00,68.89,69.24,68.89,69.23,11400.0,54.5236,54.8006,54.5236,54.7927,11400.0
2005-06-30 14:50:00,69.19,69.36,69.15,69.15,12400.0,54.761,54.8956,54.7294,54.7294,12400.0
2005-06-30 15:00:00,69.15,69.28,69.12,69.2,7000.0,54.7294,54.8323,54.7056,54.769,7000.0
2005-06-30 15:10:00,69.16,69.45,69.1,69.45,26500.0,54.7373,54.9668,54.6898,54.9668,26500.0
2005-06-30 15:20:00,69.39,69.39,69.25,69.27,7300.0,54.9193,54.9193,54.8085,54.8244,7300.0
2005-06-30 15:30:00,69.27,69.34,69.09,69.32,16200.0,54.8244,54.8798,54.6819,54.8639,16200.0
2005-06-30 15:40:00,69.28,69.37,69.08,69.08,7900.0,54.8323,54.9035,54.674,54.674,7900.0
2005-06-30 15:50:00,69.02,69.26,69.02,69.2,29800.0,54.6265,54.8164,54.6265,54.769,29800.0
2005-07-01 09:30:00,69.25,69.69,69.25,69.65,8400.0,54.8085,55.1568,54.8085,55.1251,8400.0
2005-07-01 09:40:00,69.65,69.75,69.19,69.19,18000.0,55.1251,55.2043,54.761,54.761,18000.0
2005-07-01 09:50:00,69.04,69.1,68.96,69.0,15900.0,54.6423,54.6898,54.579,54.6107,15900.0
2005-07-01 10:00:00,69.01,69.07,68.96,68.96,24200.0,54.6186,54.6661,54.579,54.579,24200.0
2005-07-01 10:10:00,68.95,68.96,68.8,68.89,8600.0,54.5711,54.579,54.4524,54.5236,8600.0
2005-07-01 10:20:00,68.89,68.95,68.85,68.95,9000.0,54.5236,54.5711,54.4919,54.5711,9000.0
2005-07-01 10:30:00,68.95,69.05,68.87,68.99,6500.0,54.5711,54.6502,54.5078,54.6028,6500.0
2005-07-01 10:40:00,68.99,68.99,68.92,68.98,1600.0,54.6028,54.6028,54.5473,54.5948,1600.0
2005-07-01 10:50:00,68.98,69.0,68.98,69.0,12500.0,54.5948,54.6107,54.5948,54.6107,12500.0
2005-07-01 11:00:00,69.0,69.01,68.98,69.01,5600.0,54.6107,54.6186,54.5948,54.6186,5600.0
2005-07-01 11:10:00,69.0,69.03,69.0,69.01,4500.0,54.6107,54.6344,54.6107,54.6186,4500.0
2005-07-01 11:20:00,69.01,69.14,69.0,69.14,12800.0,54.6186,54.7215,54.6107,54.7215,12800.0
2005-07-01 11:30:00,69.01,69.02,68.77,68.78,12100.0,54.6186,54.6265,54.4286,54.4365,12100.0
2005-07-01 11:40:00,68.86,68.9,68.86,68.89,50400.0,54.4999,54.5315,54.4999,54.5236,50400.0
2005-07-01 11:50:00,68.87,68.88,68.62,68.62,3600.0,54.5078,54.5157,54.3099,54.3099,3600.0
2005-07-01 12:00:00,68.63,68.73,68.62,68.72,800.0,54.3178,54.397,54.3099,54.3891,800.0
2005-07-01 12:10:00,68.72,68.87,68.72,68.85,1500.0,54.3891,54.5078,54.3891,54.4919,1500.0
2005-07-01 12:20:00,68.86,68.98,68.86,68.94,2500.0,54.4999,54.5948,54.4999,54.5632,2500.0
2005-07-01 12:30:00,68.91,68.91,68.91,68.91,400.0,54.5394,54.5394,54.5394,54.5394,400.0
2005-07-01 12:40:00,68.87,68.87,68.87,68.87,500.0,54.5078,54.5078,54.5078,54.5078,500.0
2005-07-01 12:50:00,68.86,68.86,68.81,68.82,2500.0,54.4999,54.4999,54.4603,54.4682,2500.0
2005-07-01 13:00:00,68.8,68.8,68.79,68.8,2100.0,54.4524,54.4524,54.4445,54.4524,2100.0
2005-07-01 13:10:00,68.8,68.81,68.79,68.81,1400.0,54.4524,54.4603,54.4445,54.4603,1400.0
2005-07-01 13:20:00,68.81,68.82,68.79,68.8,10600.0,54.4603,54.4682,54.4445,54.4524,10600.0
2005-07-01 13:30:00,68.76,68.76,68.73,68.73,2600.0,54.4207,54.4207,54.397,54.397,2600.0
2005-07-01 13:40:00,68.74,68.75,68.7,68.7,4500.0,54.4049,54.4128,54.3732,54.3732,4500.0
2005-07-01 13:50:00,68.71,68.75,68.71,68.72,4600.0,54.3811,54.4128,54.3811,54.3891,4600.0
2005-07-01 14:00:00,68.73,68.73,68.62,68.62,15500.0,54.397,54.397,54.3099,54.3099,15500.0
2005-07-01 14:10:00,68.58,68.65,68.58,68.64,2800.0,54.2783,54.3337,54.2783,54.3257,2800.0
2005-07-01 14:20:00,68.67,68.77,68.67,68.76,4400.0,54.3495,54.4286,54.3495,54.4207,4400.0
2005-07-01 14:30:00,68.75,68.82,68.75,68.82,3600.0,54.4128,54.4682,54.4128,54.4682,3600.0
2005-07-01 14:40:00,68.82,68.82,68.8,68.81,1600.0,54.4682,54.4682,54.4524,54.4603,1600.0
2005-07-01 14:50:00,68.82,68.89,68.81,68.89,3600.0,54.4682,54.5236,54.4603,54.5236,3600.0
2005-07-01 15:00:00,68.89,68.96,68.8,68.96,8700.0,54.5236,54.579,54.4524,54.579,8700.0
2005-07-01 15:10:00,69.0,69.12,69.0,69.11,3200.0,54.6107,54.7056,54.6107,54.6977,3200.0
2005-07-01 15:20:00,69.04,69.04,68.93,69.02,5000.0,54.6423,54.6423,54.5553,54.6265,5000.0
2005-07-01 15:30:00,69.02,69.02,68.97,68.98,4100.0,54.6265,54.6265,54.5869,54.5948,4100.0
2005-07-01 15:40:00,68.98,69.01,68.84,68.86,23500.0,54.5948,54.6186,54.484,54.4999,23500.0
2005-07-01 15:50:00,68.9,69.13,68.85,69.0,34800.0,54.5315,54.7136,54.4919,54.6107,34800.0
2005-07-05 09:30:00,69.2,69.2,68.89,68.93,8300.0,54.769,54.769,54.5236,54.5553,8300.0
2005-07-05 09:40:00,68.95,68.95,68.8,68.92,8000.0,54.5711,54.5711,54.4524,54.5473,8000.0
2005-07-05 09:50:00,68.91,68.94,68.88,68.88,5200.0,54.5394,54.5632,54.5157,54.5157,5200.0
2005-07-05 10:00:00,68.89,68.89,68.81,68.83,4800.0,54.5236,54.5236,54.4603,54.4761,4800.0
2005-07-05 10:10:00,68.88,69.16,68.88,69.16,4800.0,54.5157,54.7373,54.5157,54.7373,4800.0
2005-07-05 10:20:00,69.16,69.25,69.1,69.24,3000.0,54.7373,54.8085,54.6898,54.8006,3000.0
2005-07-05 10:30:00,69.25,69.35,69.22,69.31,11600.0,54.8085,54.8877,54.7848,54.856,11600.0
2005-07-05 10:40:00,69.35,69.41,69.35,69.41,600.0,54.8877,54.9352,54.8877,54.9352,600.0
2005-07-05 10:50:00,69.41,69.42,69.36,69.4,2600.0,54.9352,54.9431,54.8956,54.9272,2600.0
2005-07-05 11:00:00,69.4,69.7,69.4,69.62,7900.0,54.9272,55.1647,54.9272,55.1014,7900.0
2005-07-05 11:10:00,69.62,69.68,69.57,69.68,2500.0,55.1014,55.1489,55.0618,55.1489,2500.0
2005-07-05 11:20:00,69.75,69.82,69.73,69.82,1600.0,55.2043,55.2597,55.1884,55.2597,1600.0
2005-07-05 11:30:00,69.82,69.82,69.78,69.79,2300.0,55.2597,55.2597,55.228,55.2359,2300.0
2005-07-05 11:40:00,69.79,69.79,69.78,69.79,3800.0,55.2359,55.2359,55.228,55.2359,3800.0
2005-07-05 11:50:00,69.79,69.88,69.79,69.82,2800.0,55.2359,55.3071,55.2359,55.2597,2800.0
2005-07-05 12:00:00,69.82,69.9,69.82,69.9,900.0,55.2597,55.323,55.2597,55.323,900.0
2005-07-05 12:10:00,69.9,69.9,69.8,69.82,7400.0,55.323,55.323,55.2438,55.2597,7400.0
2005-07-05 12:20:00,69.82,69.87,69.82,69.87,7100.0,55.2597,55.2992,55.2597,55.2992,7100.0
2005-07-05 12:30:00,69.84,69.88,69.69,69.76,11900.0,55.2755,55.3071,55.1568,55.2122,11900.0
2005-07-05 12:40:00,69.76,69.88,69.76,69.88,5300.0,55.2122,55.3071,55.2122,55.3071,5300.0
2005-07-05 12:50:00,69.81,69.84,69.8,69.84,1600.0,55.2517,55.2755,55.2438,55.2755,1600.0
2005-07-05 13:00:00,69.83,69.84,69.77,69.81,2500.0,55.2676,55.2755,55.2201,55.2517,2500.0
2005-07-05 13:10:00,69.8,69.88,69.8,69.87,14000.0,55.2438,55.3071,55.2438,55.2992,14000.0
2005-07-05 13:20:00,69.88,69.89,69.6,69.75,5700.0,55.3071,55.3151,55.0855,55.2043,5700.0
2005-07-05 13:30:00,69.75,69.8,69.73,69.8,3100.0,55.2043,55.2438,55.1884,55.2438,3100.0
2005-07-05 13:40:00,69.8,69.84,69.78,69.84,800.0,55.2438,55.2755,55.228,55.2755,800.0
2005-07-05 13:50:00,69.86,69.96,69.81,69.81,10900.0,55.2913,55.3705,55.2517,55.2517,10900.0
2005-07-05 14:00:00,69.8,69.98,69.8,69.91,4600.0,55.2438,55.3863,55.2438,55.3309,4600.0
2005-07-05 14:10:00,69.91,69.95,69.88,69.9,4700.0,55.3309,55.3626,55.3071,55.323,4700.0
2005-07-05 14:20:00,69.9,69.99,69.9,69.92,7200.0,55.323,55.3942,55.323,55.3388,7200.0
2005-07-05 14:30:00,69.92,69.93,69.8,69.86,17600.0,55.3388,55.3467,55.2438,55.2913,17600.0
2005-07-05 14:40:00,69.87,69.89,69.8,69.83,8500.0,55.2992,55.3151,55.2438,55.2676,8500.0
2005-07-05 14:50:00,69.83,69.87,69.82,69.86,3100.0,55.2676,55.2992,55.2597,55.2913,3100.0
2005-07-05 15:00:00,69.87,69.89,69.8,69.83,5400.0,55.2992,55.3151,55.2438,55.2676,5400.0
2005-07-05 15:10:00,69.86,69.86,69.59,69.6,9800.0,55.2913,55.2913,55.0776,55.0855,9800.0
2005-07-05 15:20:00,69.6,69.8,69.6,69.76,21300.0,55.0855,55.2438,55.0855,55.2122,21300.0
2005-07-05 15:30:00,69.76,69.79,69.73,69.73,11100.0,55.2122,55.2359,55.1884,55.1884,11100.0
2005-07-05 15:40:00,69.73,69.78,69.57,69.62,44300.0,55.1884,55.228,55.0618,55.1014,44300.0
2005-07-05 15:50:00,69.62,69.7,69.56,69.67,57400.0,55.1014,55.1647,55.0539,55.1409,57400.0
2005-07-06 09:30:00,69.9,69.9,69.69,69.75,4400.0,55.323,55.323,55.1568,55.2043,4400.0
2005-07-06 09:40:00,69.74,69.8,69.6,69.8,8000.0,55.1963,55.2438,55.0855,55.2438,8000.0
2005-07-06 09:50:00,69.8,69.8,69.69,69.71,5500.0,55.2438,55.2438,55.1568,55.1726,5500.0
2005-07-06 10:00:00,69.71,69.85,69.71,69.81,13400.0,55.1726,55.2834,55.1726,55.2517,13400.0
2005-07-06 10:10:00,69.83,69.85,69.7,69.71,7900.0,55.2676,55.2834,55.1647,55.1726,7900.0
2005-07-06 10:20:00,69.69,69.79,69.61,69.62,14800.0,55.1568,55.2359,55.0935,55.1014,14800.0
2005-07-06 10:30:00,69.62,69.7,69.6,69.67,9800.0,55.1014,55.1647,55.0855,55.1409,9800.0
2005-07-06 10:40:00,69.67,69.72,69.6,69.7,11700.0,55.1409,55.1805,55.0855,55.1647,11700.0
2005-07-06 10:50:00,69.7,69.8,69.69,69.77,5700.0,55.1647,55.2438,55.1568,55.2201,5700.0
2005-07-06 11:00:00,69.77,69.84,69.74,69.76,6700.0,55.2201,55.2755,55.1963,55.2122,6700.0
2005-07-06 11:10:00,69.74,69.84,69.74,69.8,4400.0,55.1963,55.2755,55.1963,55.2438,4400.0
2005-07-06 11:20:00,69.78,69.81,69.78,69.79,1900.0,55.228,55.2517,55.228,55.2359,1900.0
2005-07-06 11:30:00,69.78,69.82,69.76,69.76,2400.0,55.228,55.2597,55.2122,55.2122,2400.0
2005-07-06 11:40:00,69.71,69.75,69.63,69.64,11000.0,55.1726,55.2043,55.1093,55.1172,11000.0
2005-07-06 11:50:00,69.64,69.64,69.59,69.6,700.0,55.1172,55.1172,55.0776,55.0855,700.0
2005-07-06 12:00:00,69.57,69.62,69.56,69.57,2500.0,55.0618,55.1014,55.0539,55.0618,2500.0
2005-07-06 12:10:00,69.6,69.6,69.51,69.52,5500.0,55.0855,55.0855,55.0143,55.0222,5500.0
2005-07-06 12:20:00,69.52,69.52,69.3,69.31,4200.0,55.0222,55.0222,54.8481,54.856,4200.0
2005-07-06 12:30:00,69.31,69.39,69.25,69.39,6900.0,54.856,54.9193,54.8085,54.9193,6900.0
2005-07-06 12:40:00,69.39,69.39,69.28,69.36,11500.0,54.9193,54.9193,54.8323,54.8956,11500.0
2005-07-06 12:50:00,69.34,69.39,69.34,69.35,3100.0,54.8798,54.9193,54.8798,54.8877,3100.0
2005-07-06 13:00:00,69.39,69.43,69.32,69.38,25800.0,54.9193,54.951,54.8639,54.9114,25800.0
2005-07-06 13:10:00,69.4,69.43,69.37,69.43,1400.0,54.9272,54.951,54.9035,54.951,1400.0
2005-07-06 13:20:00,69.4,69.45,69.39,69.44,19000.0,54.9272,54.9668,54.9193,54.9589,19000.0
2005-07-06 13:30:00,69.43,69.45,69.4,69.4,4400.0,54.951,54.9668,54.9272,54.9272,4400.0
2005-07-06 13:40:00,69.38,69.39,69.32,69.39,1700.0,54.9114,54.9193,54.8639,54.9193,1700.0
2005-07-06 13:50:00,69.37,69.45,69.37,69.44,1900.0,54.9035,54.9668,54.9035,54.9589,1900.0
2005-07-06 14:00:00,69.43,69.43,69.38,69.42,4200.0,54.951,54.951,54.9114,54.9431,4200.0
2005-07-06 14:10:00,69.47,69.47,69.38,69.38,4300.0,54.9827,54.9827,54.9114,54.9114,4300.0
2005-07-06 14:20:00,69.39,69.39,69.3,69.34,2900.0,54.9193,54.9193,54.8481,54.8798,2900.0
2005-07-06 14:30:00,69.26,69.28,69.1,69.18,3300.0,54.8164,54.8323,54.6898,54.7531,3300.0
2005-07-06 14:40:00,69.22,69.44,69.22,69.44,2900.0,54.7848,54.9589,54.7848,54.9589,2900.0
2005-07-06 14:50:00,69.44,69.47,69.41,69.47,6700.0,54.9589,54.9827,54.9352,54.9827,6700.0
2005-07-06 15:00:00,69.49,69.54,69.41,69.54,4500.0,54.9985,55.0381,54.9352,55.0381,4500.0
2005-07-06 15:10:00,69.53,69.53,69.4,69.47,4100.0,55.0301,55.0301,54.9272,54.9827,4100.0
2005-07-06 15:20:00,69.47,69.55,69.44,69.55,4400.0,54.9827,55.046,54.9589,55.046,4400.0
2005-07-06 15:30:00,69.55,69.57,69.49,69.49,4600.0,55.046,55.0618,54.9985,54.9985,4600.0
2005-07-06 15:40:00,69.49,69.57,69.45,69.56,11800.0,54.9985,55.0618,54.9668,55.0539,11800.0
2005-07-06 15:50:00,69.58,69.66,69.56,69.57,40700.0,55.0697,55.133,55.0539,55.0618,40700.0
2005-07-07 09:30:00,69.54,69.54,69.54,69.54,0.0,55.0381,55.0381,55.0381,55.0381,0.0
2005-07-07 09:40:00,68.75,68.76,67.25,67.25,58200.0,54.4128,54.4207,53.2256,53.2256,58200.0
2005-07-07 09:50:00,67.25,67.53,67.25,67.25,58500.0,53.2256,53.4472,53.2256,53.2256,58500.0
2005-07-07 10:00:00,67.25,67.55,67.09,67.48,34600.0,53.2256,53.463,53.099,53.4076,34600.0
2005-07-07 10:10:00,67.46,67.68,67.44,67.67,17400.0,53.3918,53.5659,53.376,53.558,17400.0
2005-07-07 10:20:00,67.67,67.94,67.67,67.75,16600.0,53.558,53.7717,53.558,53.6213,16600.0
2005-07-07 10:30:00,67.76,67.76,67.61,67.69,14500.0,53.6293,53.6293,53.5105,53.5739,14500.0
2005-07-07 10:40:00,67.71,68.11,67.71,68.11,40900.0,53.5897,53.9063,53.5897,53.9063,40900.0
2005-07-07 10:50:00,68.1,68.11,67.99,68.0,24300.0,53.8984,53.9063,53.8113,53.8192,24300.0
2005-07-07 11:00:00,68.0,68.05,67.9,68.05,20000.0,53.8192,53.8588,53.7401,53.8588,20000.0
2005-07-07 11:10:00,68.05,68.16,68.03,68.05,5900.0,53.8588,53.9458,53.8429,53.8588,5900.0
2005-07-07 11:20:00,68.04,68.09,68.01,68.09,14400.0,53.8509,53.8904,53.8271,53.8904,14400.0
2005-07-07 11:30:00,68.09,68.1,68.05,68.06,2800.0,53.8904,53.8984,53.8588,53.8667,2800.0
2005-07-07 11:40:00,68.06,68.06,68.0,68.05,7700.0,53.8667,53.8667,53.8192,53.8588,7700.0
2005-07-07 11:50:00,68.05,68.06,67.85,68.0,17800.0,53.8588,53.8667,53.7005,53.8192,17800.0
2005-07-07 12:00:00,68.0,68.1,68.0,68.09,12700.0,53.8192,53.8984,53.8192,53.8904,12700.0
2005-07-07 12:10:00,68.08,68.12,68.0,68.06,13700.0,53.8825,53.9142,53.8192,53.8667,13700.0
2005-07-07 12:20:00,68.06,68.26,68.06,68.12,8800.0,53.8667,54.025,53.8667,53.9142,8800.0
2005-07-07 12:30:00,68.12,68.17,68.11,68.15,9400.0,53.9142,53.9538,53.9063,53.9379,9400.0
2005-07-07 12:40:00,68.15,68.18,68.11,68.12,9100.0,53.9379,53.9617,53.9063,53.9142,9100.0
2005-07-07 12:50:00,68.12,68.15,68.07,68.14,4400.0,53.9142,53.9379,53.8746,53.93,4400.0
2005-07-07 13:00:00,68.14,68.22,68.06,68.15,6600.0,53.93,53.9933,53.8667,53.9379,6600.0
2005-07-07 13:10:00,68.11,68.19,68.04,68.13,13800.0,53.9063,53.9696,53.8509,53.9221,13800.0
2005-07-07 13:20:00,68.11,68.19,68.09,68.19,15900.0,53.9063,53.9696,53.8904,53.9696,15900.0
2005-07-07 13:30:00,68.22,68.42,68.22,68.42,8900.0,53.9933,54.1516,53.9933,54.1516,8900.0
2005-07-07 13:40:00,68.43,68.65,68.43,68.65,12900.0,54.1595,54.3337,54.1595,54.3337,12900.0
2005-07-07 13:50:00,68.65,68.77,68.63,68.77,4200.0,54.3337,54.4286,54.3178,54.4286,4200.0
2005-07-07 14:00:00,68.78,68.81,68.64,68.68,8800.0,54.4365,54.4603,54.3257,54.3574,8800.0
2005-07-07 14:10:00,68.68,68.81,68.67,68.81,7100.0,54.3574,54.4603,54.3495,54.4603,7100.0
2005-07-07 14:20:00,68.81,68.91,68.81,68.87,15900.0,54.4603,54.5394,54.4603,54.5078,15900.0
2005-07-07 14:30:00,68.87,68.94,68.79,68.87,17700.0,54.5078,54.5632,54.4445,54.5078,17700.0
2005-07-07 14:40:00,68.87,68.87,68.76,68.81,12100.0,54.5078,54.5078,54.4207,54.4603,12100.0
2005-07-07 14:50:00,68.8,69.04,68.77,68.99,9400.0,54.4524,54.6423,54.4286,54.6028,9400.0
2005-07-07 15:00:00,68.97,69.2,68.97,69.13,13500.0,54.5869,54.769,54.5869,54.7136,13500.0
2005-07-07 15:10:00,69.13,69.27,69.11,69.27,12600.0,54.7136,54.8244,54.6977,54.8244,12600.0
2005-07-07 15:20:00,69.27,69.28,69.24,69.27,15100.0,54.8244,54.8323,54.8006,54.8244,15100.0
2005-07-07 15:30:00,69.28,69.28,69.06,69.21,37500.0,54.8323,54.8323,54.6582,54.7769,37500.0
2005-07-07 15:40:00,69.21,69.49,69.2,69.48,48800.0,54.7769,54.9985,54.769,54.9906,48800.0
2005-07-07 15:50:00,69.48,69.49,69.45,69.46,41100.0,54.9906,54.9985,54.9668,54.9747,41100.0
2005-07-08 09:30:00,69.6,69.63,69.49,69.49,5000.0,55.0855,55.1093,54.9985,54.9985,5000.0
2005-07-08 09:40:00,69.56,69.78,69.56,69.73,19900.0,55.0539,55.228,55.0539,55.1884,19900.0
2005-07-08 09:50:00,69.82,69.84,69.73,69.84,2800.0,55.2597,55.2755,55.1884,55.2755,2800.0
2005-07-08 10:00:00,69.84,69.88,69.74,69.74,3600.0,55.2755,55.3071,55.1963,55.1963,3600.0
2005-07-08 10:10:00,69.69,69.78,69.56,69.57,5300.0,55.1568,55.228,55.0539,55.0618,5300.0
2005-07-08 10:20:00,69.57,69.82,69.57,69.82,3100.0,55.0618,55.2597,55.0618,55.2597,3100.0
2005-07-08 10:30:00,69.83,69.92,69.83,69.92,10900.0,55.2676,55.3388,55.2676,55.3388,10900.0
2005-07-08 10:40:00,69.93,69.97,69.92,69.97,3600.0,55.3467,55.3784,55.3388,55.3784,3600.0
2005-07-08 10:50:00,69.95,69.98,69.9,69.92,4200.0,55.3626,55.3863,55.323,55.3388,4200.0
2005-07-08 11:00:00,69.92,70.12,69.92,70.12,16100.0,55.3388,55.4971,55.3388,55.4971,16100.0
2005-07-08 11:10:00,70.14,70.29,70.03,70.21,8400.0,55.5129,55.6316,55.4259,55.5683,8400.0
2005-07-08 11:20:00,70.2,70.2,70.06,70.14,9700.0,55.5604,55.5604,55.4496,55.5129,9700.0
2005-07-08 11:30:00,70.08,70.5,70.07,70.35,17400.0,55.4654,55.7979,55.4575,55.6791,17400.0
2005-07-08 11:40:00,70.34,70.36,70.21,70.22,4200.0,55.6712,55.687,55.5683,55.5762,4200.0
2005-07-08 11:50:00,70.23,70.3,70.21,70.3,5000.0,55.5842,55.6396,55.5683,55.6396,5000.0
2005-07-08 12:00:00,70.33,70.37,70.21,70.26,10900.0,55.6633,55.695,55.5683,55.6079,10900.0
2005-07-08 12:10:00,70.26,70.33,70.26,70.3,16000.0,55.6079,55.6633,55.6079,55.6396,16000.0
2005-07-08 12:20:00,70.37,70.4,70.16,70.26,14100.0,55.695,55.7187,55.5288,55.6079,14100.0
2005-07-08 12:30:00,70.27,70.28,69.95,70.0,132700.0,55.6158,55.6237,55.3626,55.4021,132700.0
2005-07-08 12:40:00,70.02,70.2,70.02,70.2,10600.0,55.418,55.5604,55.418,55.5604,10600.0
2005-07-08 12:50:00,70.2,70.39,70.19,70.25,5800.0,55.5604,55.7108,55.5525,55.6,5800.0
2005-07-08 13:00:00,70.25,70.27,70.14,70.14,4700.0,55.6,55.6158,55.5129,55.5129,4700.0
2005-07-08 13:10:00,70.23,70.25,70.06,70.06,7400.0,55.5842,55.6,55.4496,55.4496,7400.0
2005-07-08 13:20:00,70.07,70.14,70.05,70.12,2000.0,55.4575,55.5129,55.4417,55.4971,2000.0
2005-07-08 13:30:00,70.14,70.2,70.1,70.2,6100.0,55.5129,55.5604,55.4813,55.5604,6100.0
2005-07-08 13:40:00,70.21,70.22,70.03,70.06,16100.0,55.5683,55.5762,55.4259,55.4496,16100.0
2005-07-08 13:50:00,70.08,70.3,70.02,70.02,13600.0,55.4654,55.6396,55.418,55.418,13600.0
2005-07-08 14:00:00,70.1,70.22,70.03,70.22,5800.0,55.4813,55.5762,55.4259,55.5762,5800.0
2005-07-08 14:10:00,70.15,70.33,70.1,70.27,12000.0,55.5208,55.6633,55.4813,55.6158,12000.0
2005-07-08 14:20:00,70.28,70.28,69.91,69.97,26700.0,55.6237,55.6237,55.3309,55.3784,26700.0
2005-07-08 14:30:00,69.95,70.14,69.88,70.06,18900.0,55.3626,55.5129,55.3071,55.4496,18900.0
2005-07-08 14:40:00,69.97,70.12,69.97,70.03,8600.0,55.3784,55.4971,55.3784,55.4259,8600.0
2005-07-08 14:50:00,70.03,70.06,70.0,70.06,3300.0,55.4259,55.4496,55.4021,55.4496,3300.0
2005-07-08 15:00:00,70.1,70.29,70.1,70.28,5500.0,55.4813,55.6316,55.4813,55.6237,5500.0
2005-07-08 15:10:00,70.28,70.33,70.05,70.05,10000.0,55.6237,55.6633,55.4417,55.4417,10000.0
2005-07-08 15:20:00,69.99,70.22,69.98,70.22,31600.0,55.3942,55.5762,55.3863,55.5762,31600.0
2005-07-08 15:30:00,70.3,70.31,70.0,70.01,20600.0,55.6396,55.6475,55.4021,55.41,20600.0
2005-07-08 15:40:00,70.01,70.02,69.95,70.0,17200.0,55.41,55.418,55.3626,55.4021,17200.0
2005-07-08 15:50:00,70.0,70.08,69.98,69.99,42200.0,55.4021,55.4654,55.3863,55.3942,42200.0
2005-07-11 09:30:00,70.0,70.05,69.97,70.05,4400.0,55.4021,55.4417,55.3784,55.4417,4400.0
2005-07-11 09:40:00,70.03,70.11,69.98,69.99,5700.0,55.4259,55.4892,55.3863,55.3942,5700.0
2005-07-11 09:50:00,70.0,70.06,69.96,70.03,5700.0,55.4021,55.4496,55.3705,55.4259,5700.0
2005-07-11 10:00:00,70.03,70.03,69.82,69.96,7300.0,55.4259,55.4259,55.2597,55.3705,7300.0
2005-07-11 10:10:00,69.91,70.08,69.91,70.08,5400.0,55.3309,55.4654,55.3309,55.4654,5400.0
2005-07-11 10:20:00,70.08,70.11,69.98,70.1,6600.0,55.4654,55.4892,55.3863,55.4813,6600.0
2005-07-11 10:30:00,70.06,70.13,70.0,70.0,11200.0,55.4496,55.505,55.4021,55.4021,11200.0
2005-07-11 10:40:00,70.01,70.15,70.0,70.0,9600.0,55.41,55.5208,55.4021,55.4021,9600.0
2005-07-11 10:50:00,70.02,70.1,70.02,70.1,5900.0,55.418,55.4813,55.418,55.4813,5900.0
2005-07-11 11:00:00,70.15,70.19,70.08,70.19,5900.0,55.5208,55.5525,55.4654,55.5525,5900.0
2005-07-11 11:10:00,70.2,70.31,70.19,70.29,16600.0,55.5604,55.6475,55.5525,55.6316,16600.0
2005-07-11 11:20:00,70.26,70.29,69.99,69.99,9400.0,55.6079,55.6316,55.3942,55.3942,9400.0
2005-07-11 11:30:00,69.99,70.08,69.99,70.01,7900.0,55.3942,55.4654,55.3942,55.41,7900.0
2005-07-11 11:40:00,70.01,70.15,70.01,70.15,10900.0,55.41,55.5208,55.41,55.5208,10900.0
2005-07-11 11:50:00,70.15,70.27,70.15,70.25,4000.0,55.5208,55.6158,55.5208,55.6,4000.0
2005-07-11 12:00:00,70.27,70.31,70.16,70.19,10000.0,55.6158,55.6475,55.5288,55.5525,10000.0
2005-07-11 12:10:00,70.16,70.24,70.13,70.2,3200.0,55.5288,55.5921,55.505,55.5604,3200.0
2005-07-11 12:20:00,70.24,70.24,70.17,70.17,1100.0,55.5921,55.5921,55.5367,55.5367,1100.0
2005-07-11 12:30:00,70.14,70.22,70.14,70.22,3200.0,55.5129,55.5762,55.5129,55.5762,3200.0
2005-07-11 12:40:00,70.21,70.22,70.18,70.19,2500.0,55.5683,55.5762,55.5446,55.5525,2500.0
2005-07-11 12:50:00,70.16,70.18,70.14,70.18,2800.0,55.5288,55.5446,55.5129,55.5446,2800.0
2005-07-11 13:00:00,70.16,70.16,70.11,70.11,2400.0,55.5288,55.5288,55.4892,55.4892,2400.0
2005-07-11 13:10:00,70.12,70.18,70.05,70.13,9500.0,55.4971,55.5446,55.4417,55.505,9500.0
2005-07-11 13:20:00,70.12,70.12,70.12,70.12,100.0,55.4971,55.4971,55.4971,55.4971,100.0
2005-07-11 13:30:00,70.12,70.14,70.06,70.07,3500.0,55.4971,55.5129,55.4496,55.4575,3500.0
2005-07-11 13:40:00,70.07,70.07,70.0,70.0,3100.0,55.4575,55.4575,55.4021,55.4021,3100.0
2005-07-11 13:50:00,70.0,70.05,69.93,69.93,4200.0,55.4021,55.4417,55.3467,55.3467,4200.0
2005-07-11 14:00:00,69.93,69.97,69.9,69.97,3900.0,55.3467,55.3784,55.323,55.3784,3900.0
2005-07-11 14:10:00,70.02,70.02,69.99,69.99,4500.0,55.418,55.418,55.3942,55.3942,4500.0
2005-07-11 14:20:00,69.99,70.0,69.98,70.0,5800.0,55.3942,55.4021,55.3863,55.4021,5800.0
2005-07-11 14:30:00,70.0,70.02,69.92,70.0,15400.0,55.4021,55.418,55.3388,55.4021,15400.0
2005-07-11 14:40:00,70.0,70.01,69.95,69.99,7200.0,55.4021,55.41,55.3626,55.3942,7200.0
2005-07-11 14:50:00,70.0,70.04,69.98,69.99,5700.0,55.4021,55.4338,55.3863,55.3942,5700.0
2005-07-11 15:00:00,69.98,70.03,69.94,69.94,17700.0,55.3863,55.4259,55.3546,55.3546,17700.0
2005-07-11 15:10:00,69.89,69.97,69.85,69.92,17700.0,55.3151,55.3784,55.2834,55.3388,17700.0
2005-07-11 15:20:00,69.89,70.01,69.81,69.99,11900.0,55.3151,55.41,55.2517,55.3942,11900.0
2005-07-11 15:30:00,69.99,70.14,69.93,70.12,20300.0,55.3942,55.5129,55.3467,55.4971,20300.0
2005-07-11 15:40:00,70.12,70.22,70.09,70.22,8400.0,55.4971,55.5762,55.4734,55.5762,8400.0
2005-07-11 15:50:00,70.22,70.24,70.04,70.1,38700.0,55.5762,55.5921,55.4338,55.4813,38700.0
2005-07-12 09:30:00,70.22,70.22,70.21,70.22,1900.0,55.5762,55.5762,55.5683,55.5762,1900.0
2005-07-12 09:40:00,70.22,70.22,69.89,69.9,5700.0,55.5762,55.5762,55.3151,55.323,5700.0
2005-07-12 09:50:00,69.9,69.91,69.5,69.53,16700.0,55.323,55.3309,55.0064,55.0301,16700.0
2005-07-12 10:00:00,69.54,69.54,69.28,69.28,10900.0,55.0381,55.0381,54.8323,54.8323,10900.0
2005-07-12 10:10:00,69.28,69.29,68.9,68.9,19200.0,54.8323,54.8402,54.5315,54.5315,19200.0
2005-07-12 10:20:00,68.91,69.1,68.85,68.92,24200.0,54.5394,54.6898,54.4919,54.5473,24200.0
2005-07-12 10:30:00,68.87,69.16,68.87,69.07,20600.0,54.5078,54.7373,54.5078,54.6661,20600.0
2005-07-12 10:40:00,69.04,69.04,68.92,68.97,10900.0,54.6423,54.6423,54.5473,54.5869,10900.0
2005-07-12 10:50:00,68.97,68.99,68.82,68.95,14600.0,54.5869,54.6028,54.4682,54.5711,14600.0
2005-07-12 11:00:00,69.0,69.0,68.86,68.9,13200.0,54.6107,54.6107,54.4999,54.5315,13200.0
2005-07-12 11:10:00,68.9,68.92,68.84,68.9,11000.0,54.5315,54.5473,54.484,54.5315,11000.0
2005-07-12 11:20:00,68.9,68.96,68.75,68.76,19000.0,54.5315,54.579,54.4128,54.4207,19000.0
2005-07-12 11:30:00,68.74,68.85,68.71,68.85,6900.0,54.4049,54.4919,54.3811,54.4919,6900.0
2005-07-12 11:40:00,68.81,68.81,68.53,68.63,20300.0,54.4603,54.4603,54.2387,54.3178,20300.0
2005-07-12 11:50:00,68.64,68.64,68.41,68.48,17500.0,54.3257,54.3257,54.1437,54.1991,17500.0
2005-07-12 12:00:00,68.48,68.82,68.48,68.82,8200.0,54.1991,54.4682,54.1991,54.4682,8200.0
2005-07-12 12:10:00,68.86,68.86,68.68,68.75,4700.0,54.4999,54.4999,54.3574,54.4128,4700.0
2005-07-12 12:20:00,68.8,68.81,68.67,68.67,5500.0,54.4524,54.4603,54.3495,54.3495,5500.0
2005-07-12 12:30:00,68.64,68.77,68.58,68.77,8400.0,54.3257,54.4286,54.2783,54.4286,8400.0
2005-07-12 12:40:00,68.78,68.85,68.78,68.83,10900.0,54.4365,54.4919,54.4365,54.4761,10900.0
2005-07-12 12:50:00,68.82,68.82,68.66,68.74,7600.0,54.4682,54.4682,54.3416,54.4049,7600.0
2005-07-12 13:00:00,68.74,68.77,68.7,68.77,14500.0,54.4049,54.4286,54.3732,54.4286,14500.0
2005-07-12 13:10:00,68.76,68.94,68.73,68.94,12400.0,54.4207,54.5632,54.397,54.5632,12400.0
2005-07-12 13:20:00,68.94,68.97,68.93,68.97,10500.0,54.5632,54.5869,54.5553,54.5869,10500.0
2005-07-12 13:30:00,68.99,69.12,68.88,68.91,13200.0,54.6028,54.7056,54.5157,54.5394,13200.0
2005-07-12 13:40:00,68.92,68.92,68.83,68.92,10800.0,54.5473,54.5473,54.4761,54.5473,10800.0
2005-07-12 13:50:00,68.92,68.98,68.8,68.89,22900.0,54.5473,54.5948,54.4524,54.5236,22900.0
2005-07-12 14:00:00,68.88,68.89,68.8,68.86,10900.0,54.5157,54.5236,54.4524,54.4999,10900.0
2005-07-12 14:10:00,68.83,68.84,68.75,68.81,8000.0,54.4761,54.484,54.4128,54.4603,8000.0
2005-07-12 14:20:00,68.81,68.91,68.81,68.87,8900.0,54.4603,54.5394,54.4603,54.5078,8900.0
2005-07-12 14:30:00,68.87,68.87,68.81,68.81,17500.0,54.5078,54.5078,54.4603,54.4603,17500.0
2005-07-12 14:40:00,68.81,68.81,68.68,68.78,14300.0,54.4603,54.4603,54.3574,54.4365,14300.0
2005-07-12 14:50:00,68.78,68.8,68.69,68.75,17400.0,54.4365,54.4524,54.3653,54.4128,17400.0
2005-07-12 15:00:00,68.75,68.94,68.71,68.94,17200.0,54.4128,54.5632,54.3811,54.5632,17200.0
2005-07-12 15:10:00,68.94,69.06,68.94,69.05,18000.0,54.5632,54.6582,54.5632,54.6502,18000.0
2005-07-12 15:20:00,69.06,69.17,69.01,69.11,15100.0,54.6582,54.7452,54.6186,54.6977,15100.0
2005-07-12 15:30:00,69.13,69.14,69.02,69.02,34900.0,54.7136,54.7215,54.6265,54.6265,34900.0
2005-07-12 15:40:00,69.02,69.02,68.76,68.77,10900.0,54.6265,54.6265,54.4207,54.4286,10900.0
2005-07-12 15:50:00,68.77,68.87,68.73,68.8,28500.0,54.4286,54.5078,54.397,54.4524,28500.0
2005-07-13 09:30:00,68.9,69.1,68.55,69.02,6200.0,54.5315,54.6898,54.2545,54.6265,6200.0
2005-07-13 09:40:00,69.02,69.07,68.94,68.94,3000.0,54.6265,54.6661,54.5632,54.5632,3000.0
2005-07-13 09:50:00,68.94,68.95,68.5,68.64,4800.0,54.5632,54.5711,54.2149,54.3257,4800.0
2005-07-13 10:00:00,68.64,68.7,68.6,68.63,5100.0,54.3257,54.3732,54.2941,54.3178,5100.0
2005-07-13 10:10:00,68.63,68.69,68.63,68.69,4200.0,54.3178,54.3653,54.3178,54.3653,4200.0
2005-07-13 10:20:00,68.69,68.69,68.48,68.63,3000.0,54.3653,54.3653,54.1991,54.3178,3000.0
2005-07-13 10:30:00,68.66,68.82,68.48,68.62,10400.0,54.3416,54.4682,54.1991,54.3099,10400.0
2005-07-13 10:40:00,68.6,68.66,68.46,68.56,4300.0,54.2941,54.3416,54.1833,54.2624,4300.0
2005-07-13 10:50:00,68.56,68.63,68.42,68.42,4600.0,54.2624,54.3178,54.1516,54.1516,4600.0
2005-07-13 11:00:00,68.42,68.53,68.42,68.45,5900.0,54.1516,54.2387,54.1516,54.1754,5900.0
2005-07-13 11:10:00,68.45,68.55,68.45,68.55,2100.0,54.1754,54.2545,54.1754,54.2545,2100.0
2005-07-13 11:20:00,68.48,68.57,68.48,68.56,2100.0,54.1991,54.2703,54.1991,54.2624,2100.0
2005-07-13 11:30:00,68.53,68.62,68.5,68.5,5600.0,54.2387,54.3099,54.2149,54.2149,5600.0
2005-07-13 11:40:00,68.5,68.59,68.38,68.57,9800.0,54.2149,54.2862,54.12,54.2703,9800.0
2005-07-13 11:50:00,68.56,68.56,68.54,68.54,2100.0,54.2624,54.2624,54.2466,54.2466,2100.0
2005-07-13 12:00:00,68.54,68.55,68.49,68.5,2800.0,54.2466,54.2545,54.207,54.2149,2800.0
2005-07-13 12:10:00,68.49,68.5,68.48,68.48,4100.0,54.207,54.2149,54.1991,54.1991,4100.0
2005-07-13 12:20:00,68.49,68.5,68.46,68.46,4200.0,54.207,54.2149,54.1833,54.1833,4200.0
2005-07-13 12:30:00,68.46,68.55,68.45,68.49,4700.0,54.1833,54.2545,54.1754,54.207,4700.0
2005-07-13 12:40:00,68.49,68.51,68.48,68.5,3100.0,54.207,54.2228,54.1991,54.2149,3100.0
2005-07-13 12:50:00,68.49,68.49,68.47,68.48,900.0,54.207,54.207,54.1912,54.1991,900.0
2005-07-13 13:00:00,68.49,68.6,68.48,68.6,4700.0,54.207,54.2941,54.1991,54.2941,4700.0
2005-07-13 13:10:00,68.6,68.61,68.56,68.57,7400.0,54.2941,54.302,54.2624,54.2703,7400.0
2005-07-13 13:20:00,68.57,68.57,68.54,68.57,4200.0,54.2703,54.2703,54.2466,54.2703,4200.0
2005-07-13 13:30:00,68.56,68.66,68.56,68.66,6500.0,54.2624,54.3416,54.2624,54.3416,6500.0
2005-07-13 13:40:00,68.66,68.68,68.6,68.6,5700.0,54.3416,54.3574,54.2941,54.2941,5700.0
2005-07-13 13:50:00,68.61,68.64,68.55,68.61,3700.0,54.302,54.3257,54.2545,54.302,3700.0
2005-07-13 14:00:00,68.61,68.73,68.61,68.68,2800.0,54.302,54.397,54.302,54.3574,2800.0
2005-07-13 14:10:00,68.68,68.78,68.68,68.78,10100.0,54.3574,54.4365,54.3574,54.4365,10100.0
2005-07-13 14:20:00,68.78,68.81,68.76,68.78,6500.0,54.4365,54.4603,54.4207,54.4365,6500.0
2005-07-13 14:30:00,68.78,68.89,68.75,68.79,60000.0,54.4365,54.5236,54.4128,54.4445,60000.0
2005-07-13 14:40:00,68.79,68.8,68.78,68.79,11000.0,54.4445,54.4524,54.4365,54.4445,11000.0
2005-07-13 14:50:00,68.81,68.81,68.78,68.78,7200.0,54.4603,54.4603,54.4365,54.4365,7200.0
2005-07-13 15:00:00,68.78,68.79,68.75,68.78,7800.0,54.4365,54.4445,54.4128,54.4365,7800.0
2005-07-13 15:10:00,68.79,68.8,68.79,68.79,10600.0,54.4445,54.4524,54.4445,54.4445,10600.0
2005-07-13 15:20:00,68.78,68.79,68.76,68.79,6500.0,54.4365,54.4445,54.4207,54.4445,6500.0
2005-07-13 15:30:00,68.8,68.81,68.7,68.74,8600.0,54.4524,54.4603,54.3732,54.4049,8600.0
2005-07-13 15:40:00,68.74,68.79,68.51,68.51,10600.0,54.4049,54.4445,54.2228,54.2228,10600.0
2005-07-13 15:50:00,68.51,68.65,68.49,68.65,22400.0,54.2228,54.3337,54.207,54.3337,22400.0
2005-07-14 09:30:00,69.0,69.5,69.0,69.5,6600.0,54.6107,55.0064,54.6107,55.0064,6600.0
2005-07-14 09:40:00,69.44,69.44,68.99,69.0,9300.0,54.9589,54.9589,54.6028,54.6107,9300.0
2005-07-14 09:50:00,68.93,68.99,68.73,68.73,8800.0,54.5553,54.6028,54.397,54.397,8800.0
2005-07-14 10:00:00,68.72,68.74,68.57,68.57,11500.0,54.3891,54.4049,54.2703,54.2703,11500.0
2005-07-14 10:10:00,68.56,68.57,68.45,68.5,8200.0,54.2624,54.2703,54.1754,54.2149,8200.0
2005-07-14 10:20:00,68.5,68.5,68.28,68.28,7700.0,54.2149,54.2149,54.0408,54.0408,7700.0
2005-07-14 10:30:00,68.3,68.35,68.07,68.08,7600.0,54.0566,54.0962,53.8746,53.8825,7600.0
2005-07-14 10:40:00,68.07,68.08,67.95,67.99,6200.0,53.8746,53.8825,53.7796,53.8113,6200.0
2005-07-14 10:50:00,68.0,68.31,67.97,68.31,6400.0,53.8192,54.0646,53.7955,54.0646,6400.0
2005-07-14 11:00:00,68.35,68.35,68.32,68.35,16900.0,54.0962,54.0962,54.0725,54.0962,16900.0
2005-07-14 11:10:00,68.35,68.35,68.3,68.34,3900.0,54.0962,54.0962,54.0566,54.0883,3900.0
2005-07-14 11:20:00,68.33,68.33,68.18,68.23,1700.0,54.0804,54.0804,53.9617,54.0012,1700.0
2005-07-14 11:30:00,68.23,68.25,68.17,68.2,3800.0,54.0012,54.0171,53.9538,53.9775,3800.0
2005-07-14 11:40:00,68.2,68.21,68.13,68.13,7300.0,53.9775,53.9854,53.9221,53.9221,7300.0
2005-07-14 11:50:00,68.13,68.16,67.99,68.0,10900.0,53.9221,53.9458,53.8113,53.8192,10900.0
2005-07-14 12:00:00,68.0,68.14,68.0,68.14,9100.0,53.8192,53.93,53.8192,53.93,9100.0
2005-07-14 12:10:00,68.11,68.18,68.09,68.1,2000.0,53.9063,53.9617,53.8904,53.8984,2000.0
2005-07-14 12:20:00,68.09,68.15,68.03,68.03,4000.0,53.8904,53.9379,53.8429,53.8429,4000.0
2005-07-14 12:30:00,68.04,68.13,68.0,68.13,4900.0,53.8509,53.9221,53.8192,53.9221,4900.0
2005-07-14 12:40:00,68.15,68.15,68.06,68.11,4300.0,53.9379,53.9379,53.8667,53.9063,4300.0
2005-07-14 12:50:00,68.11,68.15,68.1,68.13,3400.0,53.9063,53.9379,53.8984,53.9221,3400.0
2005-07-14 13:00:00,68.13,68.18,68.11,68.13,16700.0,53.9221,53.9617,53.9063,53.9221,16700.0
2005-07-14 13:10:00,68.16,68.42,68.11,68.41,13800.0,53.9458,54.1516,53.9063,54.1437,13800.0
2005-07-14 13:20:00,68.46,68.46,68.37,68.37,5900.0,54.1833,54.1833,54.112,54.112,5900.0
2005-07-14 13:30:00,68.37,68.37,68.18,68.19,7400.0,54.112,54.112,53.9617,53.9696,7400.0
2005-07-14 13:40:00,68.22,68.24,68.16,68.18,3700.0,53.9933,54.0092,53.9458,53.9617,3700.0
2005-07-14 13:50:00,68.18,68.23,68.1,68.14,5000.0,53.9617,54.0012,53.8984,53.93,5000.0
2005-07-14 14:00:00,68.13,68.31,68.13,68.25,5300.0,53.9221,54.0646,53.9221,54.0171,5300.0
2005-07-14 14:10:00,68.23,68.26,68.16,68.26,3100.0,54.0012,54.025,53.9458,54.025,3100.0
2005-07-14 14:20:00,68.25,68.3,68.24,68.25,3700.0,54.0171,54.0566,54.0092,54.0171,3700.0
2005-07-14 14:30:00,68.26,68.27,68.22,68.24,3800.0,54.025,54.0329,53.9933,54.0092,3800.0
2005-07-14 14:40:00,68.25,68.36,68.25,68.33,4800.0,54.0171,54.1041,54.0171,54.0804,4800.0
2005-07-14 14:50:00,68.33,68.33,68.28,68.32,7400.0,54.0804,54.0804,54.0408,54.0725,7400.0
2005-07-14 15:00:00,68.32,68.39,68.3,68.39,26400.0,54.0725,54.1279,54.0566,54.1279,26400.0
2005-07-14 15:10:00,68.38,68.39,68.36,68.36,10200.0,54.12,54.1279,54.1041,54.1041,10200.0
2005-07-14 15:20:00,68.37,68.48,68.36,68.48,11500.0,54.112,54.1991,54.1041,54.1991,11500.0
2005-07-14 15:30:00,68.48,68.51,68.48,68.5,6900.0,54.1991,54.2228,54.1991,54.2149,6900.0
2005-07-14 15:40:00,68.49,68.52,68.37,68.47,11400.0,54.207,54.2308,54.112,54.1912,11400.0
2005-07-14 15:50:00,68.49,68.49,68.41,68.49,16000.0,54.207,54.207,54.1437,54.207,16000.0
2005-07-15 09:30:00,68.3,68.42,68.3,68.42,2200.0,54.0566,54.1516,54.0566,54.1516,2200.0
2005-07-15 09:40:00,68.51,68.53,68.35,68.42,5500.0,54.2228,54.2387,54.0962,54.1516,5500.0
2005-07-15 09:50:00,68.43,68.43,68.36,68.43,5800.0,54.1595,54.1595,54.1041,54.1595,5800.0
2005-07-15 10:00:00,68.54,68.6,68.34,68.36,7600.0,54.2466,54.2941,54.0883,54.1041,7600.0
2005-07-15 10:10:00,68.35,68.35,68.11,68.22,2300.0,54.0962,54.0962,53.9063,53.9933,2300.0
2005-07-15 10:20:00,68.21,68.23,68.08,68.23,4700.0,53.9854,54.0012,53.8825,54.0012,4700.0
2005-07-15 10:30:00,68.16,68.42,68.16,68.42,4400.0,53.9458,54.1516,53.9458,54.1516,4400.0
2005-07-15 10:40:00,68.4,68.4,68.29,68.35,5500.0,54.1358,54.1358,54.0487,54.0962,5500.0
2005-07-15 10:50:00,68.35,68.37,68.28,68.33,1700.0,54.0962,54.112,54.0408,54.0804,1700.0
2005-07-15 11:00:00,68.38,68.4,68.3,68.4,3300.0,54.12,54.1358,54.0566,54.1358,3300.0
2005-07-15 11:10:00,68.4,68.4,68.33,68.33,3300.0,54.1358,54.1358,54.0804,54.0804,3300.0
2005-07-15 11:20:00,68.33,68.35,68.27,68.32,2700.0,54.0804,54.0962,54.0329,54.0725,2700.0
2005-07-15 11:30:00,68.34,68.34,68.25,68.3,2800.0,54.0883,54.0883,54.0171,54.0566,2800.0
2005-07-15 11:40:00,68.3,68.33,68.28,68.33,5200.0,54.0566,54.0804,54.0408,54.0804,5200.0
2005-07-15 11:50:00,68.31,68.31,68.29,68.29,1300.0,54.0646,54.0646,54.0487,54.0487,1300.0
2005-07-15 12:00:00,68.26,68.29,68.26,68.28,1400.0,54.025,54.0487,54.025,54.0408,1400.0
2005-07-15 12:10:00,68.28,68.28,68.19,68.19,3000.0,54.0408,54.0408,53.9696,53.9696,3000.0
2005-07-15 12:20:00,68.19,68.19,68.11,68.14,5300.0,53.9696,53.9696,53.9063,53.93,5300.0
2005-07-15 12:30:00,68.16,68.23,68.15,68.15,3500.0,53.9458,54.0012,53.9379,53.9379,3500.0
2005-07-15 12:40:00,68.18,68.31,68.18,68.31,3100.0,53.9617,54.0646,53.9617,54.0646,3100.0
2005-07-15 12:50:00,68.28,68.34,68.28,68.31,4800.0,54.0408,54.0883,54.0408,54.0646,4800.0
2005-07-15 13:00:00,68.3,68.38,68.17,68.18,9700.0,54.0566,54.12,53.9538,53.9617,9700.0
2005-07-15 13:10:00,68.18,68.38,68.18,68.29,8100.0,53.9617,54.12,53.9617,54.0487,8100.0
2005-07-15 13:20:00,68.29,68.33,68.21,68.3,22400.0,54.0487,54.0804,53.9854,54.0566,22400.0
2005-07-15 13:30:00,68.3,68.35,68.3,68.3,10900.0,54.0566,54.0962,54.0566,54.0566,10900.0
2005-07-15 13:40:00,68.29,68.38,68.29,68.38,11100.0,54.0487,54.12,54.0487,54.12,11100.0
2005-07-15 13:50:00,68.38,68.39,68.35,68.37,7800.0,54.12,54.1279,54.0962,54.112,7800.0
2005-07-15 14:00:00,68.37,68.4,68.32,68.33,17600.0,54.112,54.1358,54.0725,54.0804,17600.0
2005-07-15 14:10:00,68.33,68.37,68.33,68.37,6400.0,54.0804,54.112,54.0804,54.112,6400.0
2005-07-15 14:20:00,68.36,68.37,68.34,68.35,5900.0,54.1041,54.112,54.0883,54.0962,5900.0
2005-07-15 14:30:00,68.36,68.36,68.34,68.34,7000.0,54.1041,54.1041,54.0883,54.0883,7000.0
2005-07-15 14:40:00,68.33,68.33,68.28,68.29,7000.0,54.0804,54.0804,54.0408,54.0487,7000.0
2005-07-15 14:50:00,68.29,68.39,68.29,68.39,6600.0,54.0487,54.1279,54.0487,54.1279,6600.0
2005-07-15 15:00:00,68.41,68.41,68.35,68.36,8100.0,54.1437,54.1437,54.0962,54.1041,8100.0
2005-07-15 15:10:00,68.35,68.36,68.18,68.22,10600.0,54.0962,54.1041,53.9617,53.9933,10600.0
2005-07-15 15:20:00,68.21,68.26,68.21,68.24,9200.0,53.9854,54.025,53.9854,54.0092,9200.0
2005-07-15 15:30:00,68.23,68.23,68.09,68.1,15400.0,54.0012,54.0012,53.8904,53.8984,15400.0
2005-07-15 15:40:00,68.11,68.17,68.1,68.11,20700.0,53.9063,53.9538,53.8984,53.9063,20700.0
2005-07-15 15:50:00,68.13,68.16,68.09,68.15,30300.0,53.9221,53.9458,53.8904,53.9379,30300.0
2005-07-18 09:30:00,68.25,68.6,68.0,68.6,4600.0,54.0171,54.2941,53.8192,54.2941,4600.0
2005-07-18 09:40:00,68.6,68.6,68.36,68.38,16100.0,54.2941,54.2941,54.1041,54.12,16100.0
2005-07-18 09:50:00,68.37,68.37,68.33,68.35,6300.0,54.112,54.112,54.0804,54.0962,6300.0
2005-07-18 10:00:00,68.36,68.36,68.25,68.28,18200.0,54.1041,54.1041,54.0171,54.0408,18200.0
2005-07-18 10:10:00,68.3,68.42,68.3,68.4,12000.0,54.0566,54.1516,54.0566,54.1358,12000.0
2005-07-18 10:20:00,68.4,68.5,68.4,68.46,7800.0,54.1358,54.2149,54.1358,54.1833,7800.0
2005-07-18 10:30:00,68.46,68.49,68.4,68.46,9900.0,54.1833,54.207,54.1358,54.1833,9900.0
2005-07-18 10:40:00,68.48,68.56,68.48,68.49,13400.0,54.1991,54.2624,54.1991,54.207,13400.0
2005-07-18 10:50:00,68.48,68.48,68.42,68.42,34700.0,54.1991,54.1991,54.1516,54.1516,34700.0
2005-07-18 11:00:00,68.41,68.41,68.35,68.4,20700.0,54.1437,54.1437,54.0962,54.1358,20700.0
2005-07-18 11:10:00,68.4,68.45,68.38,68.43,15600.0,54.1358,54.1754,54.12,54.1595,15600.0
2005-07-18 11:20:00,68.42,68.44,68.41,68.41,5200.0,54.1516,54.1674,54.1437,54.1437,5200.0
2005-07-18 11:30:00,68.41,68.51,68.4,68.51,39700.0,54.1437,54.2228,54.1358,54.2228,39700.0
2005-07-18 11:40:00,68.53,68.55,68.5,68.53,10500.0,54.2387,54.2545,54.2149,54.2387,10500.0
2005-07-18 11:50:00,68.52,68.53,68.5,68.5,5500.0,54.2308,54.2387,54.2149,54.2149,5500.0
2005-07-18 12:00:00,68.49,68.58,68.48,68.52,24500.0,54.207,54.2783,54.1991,54.2308,24500.0
2005-07-18 12:10:00,68.52,68.57,68.51,68.52,5300.0,54.2308,54.2703,54.2228,54.2308,5300.0
2005-07-18 12:20:00,68.54,68.73,68.54,68.65,11700.0,54.2466,54.397,54.2466,54.3337,11700.0
2005-07-18 12:30:00,68.61,68.61,68.55,68.56,9100.0,54.302,54.302,54.2545,54.2624,9100.0
2005-07-18 12:40:00,68.56,68.56,68.55,68.55,12300.0,54.2624,54.2624,54.2545,54.2545,12300.0
2005-07-18 12:50:00,68.54,68.55,68.53,68.55,14300.0,54.2466,54.2545,54.2387,54.2545,14300.0
2005-07-18 13:00:00,68.54,68.55,68.51,68.51,4800.0,54.2466,54.2545,54.2228,54.2228,4800.0
2005-07-18 13:10:00,68.52,68.53,68.51,68.53,5200.0,54.2308,54.2387,54.2228,54.2387,5200.0
2005-07-18 13:20:00,68.53,68.55,68.52,68.55,3300.0,54.2387,54.2545,54.2308,54.2545,3300.0
2005-07-18 13:30:00,68.55,68.7,68.55,68.67,4400.0,54.2545,54.3732,54.2545,54.3495,4400.0
2005-07-18 13:40:00,68.67,68.7,68.67,68.69,20500.0,54.3495,54.3732,54.3495,54.3653,20500.0
2005-07-18 13:50:00,68.69,68.71,68.69,68.71,6700.0,54.3653,54.3811,54.3653,54.3811,6700.0
2005-07-18 14:00:00,68.72,68.73,68.7,68.72,10200.0,54.3891,54.397,54.3732,54.3891,10200.0
2005-07-18 14:10:00,68.73,68.73,68.7,68.7,5900.0,54.397,54.397,54.3732,54.3732,5900.0
2005-07-18 14:20:00,68.7,68.83,68.69,68.83,10100.0,54.3732,54.4761,54.3653,54.4761,10100.0
2005-07-18 14:30:00,68.83,68.83,68.7,68.72,10700.0,54.4761,54.4761,54.3732,54.3891,10700.0
2005-07-18 14:40:00,68.72,68.85,68.7,68.84,10200.0,54.3891,54.4919,54.3732,54.484,10200.0
2005-07-18 14:50:00,68.84,68.84,68.75,68.75,5700.0,54.484,54.484,54.4128,54.4128,5700.0
2005-07-18 15:00:00,68.75,68.75,68.69,68.72,9600.0,54.4128,54.4128,54.3653,54.3891,9600.0
2005-07-18 15:10:00,68.71,68.71,68.68,68.69,5400.0,54.3811,54.3811,54.3574,54.3653,5400.0
2005-07-18 15:20:00,68.68,68.79,68.68,68.75,6400.0,54.3574,54.4445,54.3574,54.4128,6400.0
2005-07-18 15:30:00,68.74,68.74,68.61,68.62,22000.0,54.4049,54.4049,54.302,54.3099,22000.0
2005-07-18 15:40:00,68.6,68.6,68.56,68.56,17700.0,54.2941,54.2941,54.2624,54.2624,17700.0
2005-07-18 15:50:00,68.55,68.6,68.55,68.59,13400.0,54.2545,54.2941,54.2545,54.2862,13400.0
2005-07-19 09:30:00,68.59,68.8,68.59,68.66,7100.0,54.2862,54.4524,54.2862,54.3416,7100.0
2005-07-19 09:40:00,68.64,68.64,68.55,68.55,6000.0,54.3257,54.3257,54.2545,54.2545,6000.0
2005-07-19 09:50:00,68.59,68.69,68.59,68.69,5100.0,54.2862,54.3653,54.2862,54.3653,5100.0
2005-07-19 10:00:00,68.68,68.9,68.62,68.9,7600.0,54.3574,54.5315,54.3099,54.5315,7600.0
2005-07-19 10:10:00,68.91,69.16,68.91,69.1,17200.0,54.5394,54.7373,54.5394,54.6898,17200.0
2005-07-19 10:20:00,69.09,69.19,69.03,69.07,8200.0,54.6819,54.761,54.6344,54.6661,8200.0
2005-07-19 10:30:00,69.07,69.14,69.04,69.12,8500.0,54.6661,54.7215,54.6423,54.7056,8500.0
2005-07-19 10:40:00,69.12,69.2,69.06,69.16,21600.0,54.7056,54.769,54.6582,54.7373,21600.0
2005-07-19 10:50:00,69.14,69.14,69.04,69.06,7000.0,54.7215,54.7215,54.6423,54.6582,7000.0
2005-07-19 11:00:00,69.05,69.06,69.0,69.01,23600.0,54.6502,54.6582,54.6107,54.6186,23600.0
2005-07-19 11:10:00,69.0,69.0,68.9,68.9,13300.0,54.6107,54.6107,54.5315,54.5315,13300.0
2005-07-19 11:20:00,68.88,68.88,68.77,68.82,11300.0,54.5157,54.5157,54.4286,54.4682,11300.0
2005-07-19 11:30:00,68.82,69.03,68.82,69.01,5900.0,54.4682,54.6344,54.4682,54.6186,5900.0
2005-07-19 11:40:00,69.0,69.02,68.98,69.0,13300.0,54.6107,54.6265,54.5948,54.6107,13300.0
2005-07-19 11:50:00,69.0,69.0,68.99,69.0,3800.0,54.6107,54.6107,54.6028,54.6107,3800.0
2005-07-19 12:00:00,69.0,69.0,68.97,68.99,11000.0,54.6107,54.6107,54.5869,54.6028,11000.0
2005-07-19 12:10:00,68.99,68.99,68.93,68.95,1900.0,54.6028,54.6028,54.5553,54.5711,1900.0
2005-07-19 12:20:00,68.95,69.04,68.95,69.03,2400.0,54.5711,54.6423,54.5711,54.6344,2400.0
2005-07-19 12:30:00,69.07,69.07,69.02,69.02,2300.0,54.6661,54.6661,54.6265,54.6265,2300.0
2005-07-19 12:40:00,69.03,69.05,69.03,69.04,2000.0,54.6344,54.6502,54.6344,54.6423,2000.0
2005-07-19 12:50:00,69.04,69.09,69.04,69.09,18000.0,54.6423,54.6819,54.6423,54.6819,18000.0
2005-07-19 13:00:00,69.09,69.16,69.08,69.1,24900.0,54.6819,54.7373,54.674,54.6898,24900.0
2005-07-19 13:10:00,69.1,69.11,69.07,69.09,2300.0,54.6898,54.6977,54.6661,54.6819,2300.0
2005-07-19 13:20:00,69.1,69.18,69.09,69.15,3900.0,54.6898,54.7531,54.6819,54.7294,3900.0
2005-07-19 13:30:00,69.15,69.25,69.13,69.14,18100.0,54.7294,54.8085,54.7136,54.7215,18100.0
2005-07-19 13:40:00,69.14,69.16,69.08,69.1,3100.0,54.7215,54.7373,54.674,54.6898,3100.0
2005-07-19 13:50:00,69.09,69.09,69.0,69.05,8400.0,54.6819,54.6819,54.6107,54.6502,8400.0
2005-07-19 14:00:00,69.04,69.08,69.04,69.06,7600.0,54.6423,54.674,54.6423,54.6582,7600.0
2005-07-19 14:10:00,69.06,69.07,69.02,69.04,6400.0,54.6582,54.6661,54.6265,54.6423,6400.0
2005-07-19 14:20:00,69.05,69.05,68.92,69.02,8100.0,54.6502,54.6502,54.5473,54.6265,8100.0
2005-07-19 14:30:00,69.03,69.06,69.03,69.06,2500.0,54.6344,54.6582,54.6344,54.6582,2500.0
2005-07-19 14:40:00,69.09,69.11,69.07,69.09,29100.0,54.6819,54.6977,54.6661,54.6819,29100.0
2005-07-19 14:50:00,69.09,69.09,68.99,69.0,26600.0,54.6819,54.6819,54.6028,54.6107,26600.0
2005-07-19 15:00:00,68.97,68.97,68.89,68.9,3100.0,54.5869,54.5869,54.5236,54.5315,3100.0
2005-07-19 15:10:00,68.93,68.97,68.92,68.92,7100.0,54.5553,54.5869,54.5473,54.5473,7100.0
2005-07-19 15:20:00,68.91,68.97,68.91,68.95,9700.0,54.5394,54.5869,54.5394,54.5711,9700.0
2005-07-19 15:30:00,68.96,69.01,68.96,69.0,12900.0,54.579,54.6186,54.579,54.6107,12900.0
2005-07-19 15:40:00,69.0,69.0,68.96,69.0,15100.0,54.6107,54.6107,54.579,54.6107,15100.0
2005-07-19 15:50:00,69.01,69.01,68.97,68.98,6200.0,54.6186,54.6186,54.5869,54.5948,6200.0
2005-07-20 09:40:00,73.9,73.9,73.4,73.4,51600.0,58.4888,58.4888,58.0931,58.0931,51600.0
2005-07-20 09:50:00,73.42,73.42,71.95,71.96,50400.0,58.1089,58.1089,56.9455,56.9534,50400.0
2005-07-20 10:00:00,71.96,72.4,71.67,72.27,54100.0,56.9534,57.3016,56.7239,57.1987,54100.0
2005-07-20 10:10:00,72.3,72.56,72.3,72.5,59500.0,57.2225,57.4283,57.2225,57.3808,59500.0
2005-07-20 10:20:00,72.5,72.5,71.99,72.0,38000.0,57.3808,57.3808,56.9771,56.985,38000.0
2005-07-20 10:30:00,72.05,72.39,72.02,72.28,10300.0,57.0246,57.2937,57.0009,57.2067,10300.0
2005-07-20 10:40:00,72.29,72.29,72.14,72.14,20000.0,57.2146,57.2146,57.0958,57.0958,20000.0
2005-07-20 10:50:00,72.15,72.15,72.0,72.05,20400.0,57.1038,57.1038,56.985,57.0246,20400.0
2005-07-20 11:00:00,72.03,72.03,71.58,71.6,24100.0,57.0088,57.0088,56.6526,56.6685,24100.0
2005-07-20 11:10:00,71.61,71.97,71.61,71.94,9100.0,56.6764,56.9613,56.6764,56.9376,9100.0
2005-07-20 11:20:00,71.95,72.29,71.95,72.29,68900.0,56.9455,57.2146,56.9455,57.2146,68900.0
2005-07-20 11:30:00,72.29,72.31,72.18,72.24,11100.0,57.2146,57.2304,57.1275,57.175,11100.0
2005-07-20 11:40:00,72.24,72.25,72.16,72.16,15900.0,57.175,57.1829,57.1117,57.1117,15900.0
2005-07-20 11:50:00,72.17,72.21,72.12,72.21,6300.0,57.1196,57.1512,57.08,57.1512,6300.0
2005-07-20 12:00:00,72.21,72.25,72.09,72.1,10800.0,57.1512,57.1829,57.0563,57.0642,10800.0
2005-07-20 12:10:00,72.09,72.16,72.08,72.08,9500.0,57.0563,57.1117,57.0484,57.0484,9500.0
2005-07-20 12:20:00,72.07,72.07,71.88,71.91,8200.0,57.0404,57.0404,56.8901,56.9138,8200.0
2005-07-20 12:30:00,71.91,72.0,71.9,71.99,12000.0,56.9138,56.985,56.9059,56.9771,12000.0
2005-07-20 12:40:00,71.99,71.99,71.97,71.97,3800.0,56.9771,56.9771,56.9613,56.9613,3800.0
2005-07-20 12:50:00,71.98,71.98,71.94,71.97,5800.0,56.9692,56.9692,56.9376,56.9613,5800.0
2005-07-20 13:00:00,71.97,71.97,71.92,71.93,3600.0,56.9613,56.9613,56.9217,56.9296,3600.0
2005-07-20 13:10:00,71.93,71.97,71.91,71.92,12600.0,56.9296,56.9613,56.9138,56.9217,12600.0
2005-07-20 13:20:00,71.91,71.92,71.8,71.81,26400.0,56.9138,56.9217,56.8267,56.8347,26400.0
2005-07-20 13:30:00,71.81,71.95,71.78,71.94,17600.0,56.8347,56.9455,56.8109,56.9376,17600.0
2005-07-20 13:40:00,71.94,71.95,71.89,71.9,7100.0,56.9376,56.9455,56.898,56.9059,7100.0
2005-07-20 13:50:00,71.9,72.0,71.9,71.99,22200.0,56.9059,56.985,56.9059,56.9771,22200.0
2005-07-20 14:00:00,72.03,72.14,72.0,72.06,54900.0,57.0088,57.0958,56.985,57.0325,54900.0
2005-07-20 14:10:00,72.09,72.11,71.93,71.98,35200.0,57.0563,57.0721,56.9296,56.9692,35200.0
2005-07-20 14:20:00,71.98,72.0,71.8,71.94,32800.0,56.9692,56.985,56.8267,56.9376,32800.0
2005-07-20 14:30:00,71.94,72.0,71.92,71.97,10700.0,56.9376,56.985,56.9217,56.9613,10700.0
2005-07-20 14:40:00,71.97,72.0,71.97,71.99,8400.0,56.9613,56.985,56.9613,56.9771,8400.0
2005-07-20 14:50:00,72.0,72.0,71.95,72.0,22300.0,56.985,56.985,56.9455,56.985,22300.0
2005-07-20 15:00:00,72.0,72.0,71.97,72.0,20100.0,56.985,56.985,56.9613,56.985,20100.0
2005-07-20 15:10:00,72.0,72.27,71.97,72.25,48400.0,56.985,57.1987,56.9613,57.1829,48400.0
2005-07-20 15:20:00,72.23,72.23,72.1,72.18,30500.0,57.1671,57.1671,57.0642,57.1275,30500.0
2005-07-20 15:30:00,72.18,72.2,72.15,72.16,44000.0,57.1275,57.1433,57.1038,57.1117,44000.0
2005-07-20 15:40:00,72.15,72.16,71.99,72.0,40500.0,57.1038,57.1117,56.9771,56.985,40500.0
2005-07-20 15:50:00,72.0,72.2,72.0,72.19,56500.0,56.985,57.1433,56.985,57.1354,56500.0
2005-07-21 09:30:00,72.3,72.79,72.3,72.65,38000.0,57.2225,57.6103,57.2225,57.4995,38000.0
2005-07-21 09:40:00,72.65,72.67,72.28,72.49,31600.0,57.4995,57.5153,57.2067,57.3729,31600.0
2005-07-21 09:50:00,72.47,72.7,72.4,72.6,31800.0,57.357,57.5391,57.3016,57.4599,31800.0
2005-07-21 10:00:00,72.6,72.65,72.43,72.5,23000.0,57.4599,57.4995,57.3254,57.3808,23000.0
2005-07-21 10:10:00,72.5,72.52,72.33,72.34,16000.0,57.3808,57.3966,57.2462,57.2541,16000.0
2005-07-21 10:20:00,72.35,72.35,72.28,72.31,19400.0,57.2621,57.2621,57.2067,57.2304,19400.0
2005-07-21 10:30:00,72.32,72.4,72.07,72.09,39700.0,57.2383,57.3016,57.0404,57.0563,39700.0
2005-07-21 10:40:00,72.1,72.18,71.88,71.98,33600.0,57.0642,57.1275,56.8901,56.9692,33600.0
2005-07-21 10:50:00,71.98,72.07,71.89,72.07,13400.0,56.9692,57.0404,56.898,57.0404,13400.0
2005-07-21 11:00:00,72.05,72.1,72.01,72.08,12200.0,57.0246,57.0642,56.993,57.0484,12200.0
2005-07-21 11:10:00,72.1,72.1,71.9,71.91,9200.0,57.0642,57.0642,56.9059,56.9138,9200.0
2005-07-21 11:20:00,71.85,72.05,71.85,72.04,9600.0,56.8663,57.0246,56.8663,57.0167,9600.0
2005-07-21 11:30:00,72.04,72.1,71.99,72.1,9400.0,57.0167,57.0642,56.9771,57.0642,9400.0
2005-07-21 11:40:00,72.1,72.15,72.07,72.15,8500.0,57.0642,57.1038,57.0404,57.1038,8500.0
2005-07-21 11:50:00,72.19,72.36,72.19,72.2,7700.0,57.1354,57.27,57.1354,57.1433,7700.0
2005-07-21 12:00:00,72.2,72.25,72.19,72.19,4500.0,57.1433,57.1829,57.1354,57.1354,4500.0
2005-07-21 12:10:00,72.2,72.2,72.16,72.17,7400.0,57.1433,57.1433,57.1117,57.1196,7400.0
2005-07-21 12:20:00,72.17,72.23,72.17,72.17,5700.0,57.1196,57.1671,57.1196,57.1196,5700.0
2005-07-21 12:30:00,72.2,72.25,72.19,72.24,11200.0,57.1433,57.1829,57.1354,57.175,11200.0
2005-07-21 12:40:00,72.25,72.39,72.25,72.39,5300.0,57.1829,57.2937,57.1829,57.2937,5300.0
2005-07-21 12:50:00,72.44,72.55,72.44,72.54,10600.0,57.3333,57.4203,57.3333,57.4124,10600.0
2005-07-21 13:00:00,72.55,72.61,72.41,72.41,9500.0,57.4203,57.4678,57.3095,57.3095,9500.0
2005-07-21 13:10:00,72.41,72.51,72.4,72.4,12600.0,57.3095,57.3887,57.3016,57.3016,12600.0
2005-07-21 13:20:00,72.42,72.43,72.4,72.43,4000.0,57.3175,57.3254,57.3016,57.3254,4000.0
2005-07-21 13:30:00,72.43,72.43,72.35,72.35,5700.0,57.3254,57.3254,57.2621,57.2621,5700.0
2005-07-21 13:40:00,72.35,72.35,72.26,72.26,3800.0,57.2621,57.2621,57.1908,57.1908,3800.0
2005-07-21 13:50:00,72.26,72.28,72.26,72.26,4400.0,57.1908,57.2067,57.1908,57.1908,4400.0
2005-07-21 14:00:00,72.26,72.26,72.12,72.2,8100.0,57.1908,57.1908,57.08,57.1433,8100.0
2005-07-21 14:10:00,72.2,72.24,72.13,72.24,7900.0,57.1433,57.175,57.0879,57.175,7900.0
2005-07-21 14:20:00,72.24,72.27,72.15,72.15,5700.0,57.175,57.1987,57.1038,57.1038,5700.0
2005-07-21 14:30:00,72.12,72.12,72.0,72.0,7300.0,57.08,57.08,56.985,56.985,7300.0
2005-07-21 14:40:00,72.0,72.01,71.65,71.72,23600.0,56.985,56.993,56.708,56.7634,23600.0
2005-07-21 14:50:00,71.67,71.68,71.53,71.54,16000.0,56.7239,56.7318,56.6131,56.621,16000.0
2005-07-21 15:00:00,71.53,71.69,71.53,71.65,10100.0,56.6131,56.7397,56.6131,56.708,10100.0
2005-07-21 15:10:00,71.65,71.8,71.64,71.79,12000.0,56.708,56.8267,56.7001,56.8188,12000.0
2005-07-21 15:20:00,71.78,71.8,71.77,71.8,14100.0,56.8109,56.8267,56.803,56.8267,14100.0
2005-07-21 15:30:00,71.8,71.85,71.75,71.79,23700.0,56.8267,56.8663,56.7872,56.8188,23700.0
2005-07-21 15:40:00,71.8,71.95,71.8,71.93,16400.0,56.8267,56.9455,56.8267,56.9296,16400.0
2005-07-21 15:50:00,71.93,71.93,71.81,71.86,31300.0,56.9296,56.9296,56.8347,56.8742,31300.0
2005-07-22 09:30:00,71.95,72.61,71.95,72.59,10200.0,56.9455,57.4678,56.9455,57.452,10200.0
2005-07-22 09:40:00,72.65,72.8,72.65,72.73,4900.0,57.4995,57.6182,57.4995,57.5628,4900.0
2005-07-22 09:50:00,72.73,72.81,72.64,72.71,12100.0,57.5628,57.6261,57.4916,57.547,12100.0
2005-07-22 10:00:00,72.71,72.75,72.6,72.75,15400.0,57.547,57.5786,57.4599,57.5786,15400.0
2005-07-22 10:10:00,72.75,72.76,72.46,72.66,18800.0,57.5786,57.5866,57.3491,57.5074,18800.0
2005-07-22 10:20:00,72.69,72.73,72.63,72.67,10400.0,57.5311,57.5628,57.4837,57.5153,10400.0
2005-07-22 10:30:00,72.68,72.68,72.4,72.51,9000.0,57.5232,57.5232,57.3016,57.3887,9000.0
2005-07-22 10:40:00,72.5,72.5,72.38,72.41,15100.0,57.3808,57.3808,57.2858,57.3095,15100.0
2005-07-22 10:50:00,72.42,72.42,72.25,72.25,9200.0,57.3175,57.3175,57.1829,57.1829,9200.0
2005-07-22 11:00:00,72.27,72.4,72.27,72.4,5300.0,57.1987,57.3016,57.1987,57.3016,5300.0
2005-07-22 11:10:00,72.43,72.44,72.35,72.43,8600.0,57.3254,57.3333,57.2621,57.3254,8600.0
2005-07-22 11:20:00,72.43,72.6,72.43,72.59,19000.0,57.3254,57.4599,57.3254,57.452,19000.0
2005-07-22 11:30:00,72.58,72.59,72.54,72.54,8500.0,57.4441,57.452,57.4124,57.4124,8500.0
2005-07-22 11:40:00,72.54,72.57,72.51,72.54,7300.0,57.4124,57.4362,57.3887,57.4124,7300.0
2005-07-22 11:50:00,72.54,72.55,72.5,72.54,2600.0,57.4124,57.4203,57.3808,57.4124,2600.0
2005-07-22 12:00:00,72.53,72.54,72.49,72.5,4500.0,57.4045,57.4124,57.3729,57.3808,4500.0
2005-07-22 12:10:00,72.44,72.55,72.44,72.54,4000.0,57.3333,57.4203,57.3333,57.4124,4000.0
2005-07-22 12:20:00,72.55,72.56,72.44,72.44,5100.0,57.4203,57.4283,57.3333,57.3333,5100.0
2005-07-22 12:30:00,72.45,72.45,72.37,72.38,2400.0,57.3412,57.3412,57.2779,57.2858,2400.0
2005-07-22 12:40:00,72.37,72.47,72.37,72.37,5100.0,57.2779,57.357,57.2779,57.2779,5100.0
2005-07-22 12:50:00,72.36,72.36,72.33,72.33,3900.0,57.27,57.27,57.2462,57.2462,3900.0
2005-07-22 13:00:00,72.33,72.36,72.3,72.3,2400.0,57.2462,57.27,57.2225,57.2225,2400.0
2005-07-22 13:10:00,72.31,72.31,72.3,72.31,3900.0,57.2304,57.2304,57.2225,57.2304,3900.0
2005-07-22 13:20:00,72.3,72.34,72.29,72.32,7100.0,57.2225,57.2541,57.2146,57.2383,7100.0
2005-07-22 13:30:00,72.32,72.34,72.32,72.34,6500.0,57.2383,57.2541,57.2383,57.2541,6500.0
2005-07-22 13:40:00,72.37,72.37,72.28,72.29,2800.0,57.2779,57.2779,57.2067,57.2146,2800.0
2005-07-22 13:50:00,72.3,72.31,72.25,72.26,4400.0,57.2225,57.2304,57.1829,57.1908,4400.0
2005-07-22 14:00:00,72.25,72.26,72.2,72.25,8300.0,57.1829,57.1908,57.1433,57.1829,8300.0
2005-07-22 14:10:00,72.25,72.3,72.25,72.3,6000.0,57.1829,57.2225,57.1829,57.2225,6000.0
2005-07-22 14:20:00,72.27,72.31,72.26,72.3,5500.0,57.1987,57.2304,57.1908,57.2225,5500.0
2005-07-22 14:30:00,72.29,72.32,72.22,72.31,6000.0,57.2146,57.2383,57.1592,57.2304,6000.0
2005-07-22 14:40:00,72.35,72.49,72.35,72.46,6200.0,57.2621,57.3729,57.2621,57.3491,6200.0
2005-07-22 14:50:00,72.47,72.55,72.44,72.52,3800.0,57.357,57.4203,57.3333,57.3966,3800.0
2005-07-22 15:00:00,72.51,72.58,72.51,72.57,7700.0,57.3887,57.4441,57.3887,57.4362,7700.0
2005-07-22 15:10:00,72.59,72.62,72.58,72.59,10100.0,57.452,57.4757,57.4441,57.452,10100.0
2005-07-22 15:20:00,72.59,72.6,72.58,72.59,10000.0,57.452,57.4599,57.4441,57.452,10000.0
2005-07-22 15:30:00,72.59,72.63,72.54,72.6,7900.0,57.452,57.4837,57.4124,57.4599,7900.0
2005-07-22 15:40:00,72.59,72.82,72.57,72.82,4400.0,57.452,57.634,57.4362,57.634,4400.0
2005-07-22 15:50:00,72.88,72.89,72.78,72.8,8500.0,57.6815,57.6894,57.6024,57.6182,8500.0
2005-07-25 09:30:00,72.82,72.82,72.53,72.57,4500.0,57.634,57.634,57.4045,57.4362,4500.0
2005-07-25 09:40:00,72.73,73.3,72.47,73.3,12500.0,57.5628,58.0139,57.357,58.0139,12500.0
2005-07-25 09:50:00,73.3,73.3,73.03,73.11,9700.0,58.0139,58.0139,57.8002,57.8636,9700.0
2005-07-25 10:00:00,73.11,73.16,72.55,72.56,11300.0,57.8636,57.9031,57.4203,57.4283,11300.0
2005-07-25 10:10:00,72.54,72.88,72.54,72.88,15000.0,57.4124,57.6815,57.4124,57.6815,15000.0
2005-07-25 10:20:00,72.86,72.93,72.74,72.74,14100.0,57.6657,57.7211,57.5707,57.5707,14100.0
2005-07-25 10:30:00,72.71,73.08,72.71,73.07,16600.0,57.547,57.8398,57.547,57.8319,16600.0
2005-07-25 10:40:00,73.08,73.27,73.08,73.12,8700.0,57.8398,57.9902,57.8398,57.8715,8700.0
2005-07-25 10:50:00,73.09,73.1,72.97,73.02,3600.0,57.8477,57.8556,57.7528,57.7923,3600.0
2005-07-25 11:00:00,73.04,73.04,72.86,72.89,2500.0,57.8082,57.8082,57.6657,57.6894,2500.0
2005-07-25 11:10:00,72.89,72.9,72.78,72.78,4400.0,57.6894,57.6974,57.6024,57.6024,4400.0
2005-07-25 11:20:00,72.81,72.82,72.72,72.72,14100.0,57.6261,57.634,57.5549,57.5549,14100.0
2005-07-25 11:30:00,72.72,72.77,72.67,72.7,15400.0,57.5549,57.5945,57.5153,57.5391,15400.0
2005-07-25 11:40:00,72.7,72.74,72.68,72.68,9800.0,57.5391,57.5707,57.5232,57.5232,9800.0
2005-07-25 11:50:00,72.7,72.7,72.47,72.48,3200.0,57.5391,57.5391,57.357,57.3649,3200.0
2005-07-25 12:00:00,72.47,72.52,72.47,72.48,2700.0,57.357,57.3966,57.357,57.3649,2700.0
2005-07-25 12:10:00,72.49,72.5,72.46,72.48,7600.0,57.3729,57.3808,57.3491,57.3649,7600.0
2005-07-25 12:20:00,72.46,72.49,72.4,72.4,2600.0,57.3491,57.3729,57.3016,57.3016,2600.0
2005-07-25 12:30:00,72.4,72.4,72.35,72.38,4900.0,57.3016,57.3016,57.2621,57.2858,4900.0
2005-07-25 12:40:00,72.37,72.43,72.37,72.43,1500.0,57.2779,57.3254,57.2779,57.3254,1500.0
2005-07-25 12:50:00,72.42,72.46,72.42,72.45,800.0,57.3175,57.3491,57.3175,57.3412,800.0
2005-07-25 13:00:00,72.45,72.49,72.37,72.49,4400.0,57.3412,57.3729,57.2779,57.3729,4400.0
2005-07-25 13:10:00,72.53,72.58,72.5,72.58,4100.0,57.4045,57.4441,57.3808,57.4441,4100.0
2005-07-25 13:20:00,72.59,72.63,72.58,72.6,7900.0,57.452,57.4837,57.4441,57.4599,7900.0
2005-07-25 13:30:00,72.52,72.6,72.52,72.6,3600.0,57.3966,57.4599,57.3966,57.4599,3600.0
2005-07-25 13:40:00,72.62,72.66,72.53,72.66,7600.0,57.4757,57.5074,57.4045,57.5074,7600.0
2005-07-25 13:50:00,72.66,72.67,72.5,72.5,6300.0,57.5074,57.5153,57.3808,57.3808,6300.0
2005-07-25 14:00:00,72.54,72.55,72.5,72.54,13100.0,57.4124,57.4203,57.3808,57.4124,13100.0
2005-07-25 14:10:00,72.55,72.55,72.46,72.46,7000.0,57.4203,57.4203,57.3491,57.3491,7000.0
2005-07-25 14:20:00,72.49,72.52,72.47,72.51,3600.0,57.3729,57.3966,57.357,57.3887,3600.0
2005-07-25 14:30:00,72.51,72.51,72.17,72.2,8400.0,57.3887,57.3887,57.1196,57.1433,8400.0
2005-07-25 14:40:00,72.23,72.36,72.23,72.34,5600.0,57.1671,57.27,57.1671,57.2541,5600.0
2005-07-25 14:50:00,72.35,72.35,72.18,72.24,13200.0,57.2621,57.2621,57.1275,57.175,13200.0
2005-07-25 15:00:00,72.24,72.25,72.1,72.12,17200.0,57.175,57.1829,57.0642,57.08,17200.0
2005-07-25 15:10:00,72.1,72.12,72.04,72.12,62900.0,57.0642,57.08,57.0167,57.08,62900.0
2005-07-25 15:20:00,72.11,72.19,72.04,72.17,7900.0,57.0721,57.1354,57.0167,57.1196,7900.0
2005-07-25 15:30:00,72.17,72.26,72.16,72.25,13800.0,57.1196,57.1908,57.1117,57.1829,13800.0
2005-07-25 15:40:00,72.25,72.27,72.08,72.08,23900.0,57.1829,57.1987,57.0484,57.0484,23900.0
2005-07-25 15:50:00,72.08,72.12,72.0,72.12,46700.0,57.0484,57.08,56.985,57.08,46700.0
2005-07-26 09:30:00,72.62,72.62,72.32,72.32,7900.0,57.4757,57.4757,57.2383,57.2383,7900.0
2005-07-26 09:40:00,72.33,72.96,72.33,72.96,6900.0,57.2462,57.7448,57.2462,57.7448,6900.0
2005-07-26 09:50:00,73.0,73.76,73.0,73.47,14000.0,57.7765,58.378,57.7765,58.1485,14000.0
2005-07-26 10:00:00,73.52,73.64,73.29,73.31,10400.0,58.1881,58.283,58.006,58.0219,10400.0
2005-07-26 10:10:00,73.31,73.48,73.28,73.45,29600.0,58.0219,58.1564,57.9981,58.1327,29600.0
2005-07-26 10:20:00,73.43,73.44,73.15,73.2,8500.0,58.1168,58.1247,57.8952,57.9348,8500.0
2005-07-26 10:30:00,73.15,73.23,73.15,73.16,9800.0,57.8952,57.9585,57.8952,57.9031,9800.0
2005-07-26 10:40:00,73.16,73.16,72.95,72.99,5300.0,57.9031,57.9031,57.7369,57.7686,5300.0
2005-07-26 10:50:00,73.0,73.25,72.99,73.25,17000.0,57.7765,57.9744,57.7686,57.9744,17000.0
2005-07-26 11:00:00,73.24,73.24,73.18,73.19,9600.0,57.9665,57.9665,57.919,57.9269,9600.0
2005-07-26 11:10:00,73.2,73.2,73.06,73.08,27200.0,57.9348,57.9348,57.824,57.8398,27200.0
2005-07-26 11:20:00,73.1,73.1,73.03,73.03,1700.0,57.8556,57.8556,57.8002,57.8002,1700.0
2005-07-26 11:30:00,73.03,73.05,72.92,72.93,3700.0,57.8002,57.8161,57.7132,57.7211,3700.0
2005-07-26 11:40:00,72.93,72.93,72.85,72.85,1300.0,57.7211,57.7211,57.6578,57.6578,1300.0
2005-07-26 11:50:00,72.85,72.95,72.8,72.95,2900.0,57.6578,57.7369,57.6182,57.7369,2900.0
2005-07-26 12:00:00,72.95,72.95,72.83,72.83,3500.0,57.7369,57.7369,57.642,57.642,3500.0
2005-07-26 12:10:00,72.82,72.83,72.75,72.76,7400.0,57.634,57.642,57.5786,57.5866,7400.0
2005-07-26 12:20:00,72.75,72.76,72.75,72.76,900.0,57.5786,57.5866,57.5786,57.5866,900.0
2005-07-26 12:30:00,72.77,73.09,72.77,73.09,10000.0,57.5945,57.8477,57.5945,57.8477,10000.0
2005-07-26 12:40:00,73.08,73.1,72.95,72.99,26600.0,57.8398,57.8556,57.7369,57.7686,26600.0
2005-07-26 12:50:00,72.99,73.0,72.98,73.0,2800.0,57.7686,57.7765,57.7607,57.7765,2800.0
2005-07-26 13:00:00,72.99,73.0,72.97,72.98,10000.0,57.7686,57.7765,57.7528,57.7607,10000.0
2005-07-26 13:10:00,72.94,73.02,72.94,73.01,20300.0,57.729,57.7923,57.729,57.7844,20300.0
2005-07-26 13:20:00,73.0,73.0,72.97,72.99,1100.0,57.7765,57.7765,57.7528,57.7686,1100.0
2005-07-26 13:30:00,72.98,72.98,72.89,72.95,2500.0,57.7607,57.7607,57.6894,57.7369,2500.0
2005-07-26 13:40:00,72.95,73.0,72.91,72.95,9300.0,57.7369,57.7765,57.7053,57.7369,9300.0
2005-07-26 13:50:00,72.95,73.0,72.95,72.97,16600.0,57.7369,57.7765,57.7369,57.7528,16600.0
2005-07-26 14:00:00,72.97,73.0,72.94,72.99,3900.0,57.7528,57.7765,57.729,57.7686,3900.0
2005-07-26 14:10:00,73.0,73.13,72.99,73.13,30500.0,57.7765,57.8794,57.7686,57.8794,30500.0
2005-07-26 14:20:00,73.13,73.13,73.08,73.08,6100.0,57.8794,57.8794,57.8398,57.8398,6100.0
2005-07-26 14:30:00,73.08,73.22,73.07,73.22,4600.0,57.8398,57.9506,57.8319,57.9506,4600.0
2005-07-26 14:40:00,73.22,73.24,73.21,73.24,1500.0,57.9506,57.9665,57.9427,57.9665,1500.0
2005-07-26 14:50:00,73.25,73.36,73.23,73.31,2800.0,57.9744,58.0614,57.9585,58.0219,2800.0
2005-07-26 15:00:00,73.29,73.34,73.2,73.24,12700.0,58.006,58.0456,57.9348,57.9665,12700.0
2005-07-26 15:10:00,73.25,73.36,73.23,73.3,34000.0,57.9744,58.0614,57.9585,58.0139,34000.0
2005-07-26 15:20:00,73.35,73.4,73.31,73.33,7600.0,58.0535,58.0931,58.0219,58.0377,7600.0
2005-07-26 15:30:00,73.36,73.4,73.32,73.4,12100.0,58.0614,58.0931,58.0298,58.0931,12100.0
2005-07-26 15:40:00,73.4,73.4,73.27,73.31,51100.0,58.0931,58.0931,57.9902,58.0219,51100.0
2005-07-26 15:50:00,73.3,73.31,73.22,73.27,22900.0,58.0139,58.0219,57.9506,57.9902,22900.0
2005-07-27 09:30:00,73.51,73.63,73.33,73.33,6100.0,58.1801,58.2751,58.0377,58.0377,6100.0
2005-07-27 09:40:00,73.32,73.33,73.0,73.0,5200.0,58.0298,58.0377,57.7765,57.7765,5200.0
2005-07-27 09:50:00,73.03,73.06,72.92,72.97,3700.0,57.8002,57.824,57.7132,57.7528,3700.0
2005-07-27 10:00:00,72.97,73.03,72.76,72.84,6400.0,57.7528,57.8002,57.5866,57.6499,6400.0
2005-07-27 10:10:00,72.8,72.81,72.63,72.69,4900.0,57.6182,57.6261,57.4837,57.5311,4900.0
2005-07-27 10:20:00,72.79,72.8,72.52,72.54,3000.0,57.6103,57.6182,57.3966,57.4124,3000.0
2005-07-27 10:30:00,72.55,72.68,72.54,72.54,7600.0,57.4203,57.5232,57.4124,57.4124,7600.0
2005-07-27 10:40:00,72.62,72.63,72.49,72.54,2600.0,57.4757,57.4837,57.3729,57.4124,2600.0
2005-07-27 10:50:00,72.52,72.54,72.41,72.42,2000.0,57.3966,57.4124,57.3095,57.3175,2000.0
2005-07-27 11:00:00,72.46,72.68,72.43,72.65,6800.0,57.3491,57.5232,57.3254,57.4995,6800.0
2005-07-27 11:10:00,72.65,72.65,72.46,72.46,10300.0,57.4995,57.4995,57.3491,57.3491,10300.0
2005-07-27 11:20:00,72.47,72.47,72.19,72.19,34400.0,57.357,57.357,57.1354,57.1354,34400.0
2005-07-27 11:30:00,72.19,72.22,72.17,72.17,16600.0,57.1354,57.1592,57.1196,57.1196,16600.0
2005-07-27 11:40:00,72.15,72.2,72.0,72.18,21500.0,57.1038,57.1433,56.985,57.1275,21500.0
2005-07-27 11:50:00,72.14,72.19,72.11,72.13,6200.0,57.0958,57.1354,57.0721,57.0879,6200.0
2005-07-27 12:00:00,72.13,72.18,72.12,72.17,29400.0,57.0879,57.1275,57.08,57.1196,29400.0
2005-07-27 12:10:00,72.18,72.2,72.15,72.15,21700.0,57.1275,57.1433,57.1038,57.1038,21700.0
2005-07-27 12:20:00,72.14,72.19,71.99,72.12,12200.0,57.0958,57.1354,56.9771,57.08,12200.0
2005-07-27 12:30:00,72.14,72.14,71.78,71.79,13300.0,57.0958,57.0958,56.8109,56.8188,13300.0
2005-07-27 12:40:00,71.78,71.83,71.62,71.66,12400.0,56.8109,56.8505,56.6843,56.7159,12400.0
2005-07-27 12:50:00,71.7,71.75,71.58,71.58,17100.0,56.7476,56.7872,56.6526,56.6526,17100.0
2005-07-27 13:00:00,71.65,71.68,71.63,71.65,11200.0,56.708,56.7318,56.6922,56.708,11200.0
2005-07-27 13:10:00,71.66,71.66,71.58,71.58,3700.0,56.7159,56.7159,56.6526,56.6526,3700.0
2005-07-27 13:20:00,71.59,71.6,71.46,71.58,9000.0,56.6605,56.6685,56.5577,56.6526,9000.0
2005-07-27 13:30:00,71.52,71.58,71.4,71.52,17100.0,56.6051,56.6526,56.5102,56.6051,17100.0
2005-07-27 13:40:00,71.52,71.53,71.23,71.24,14800.0,56.6051,56.6131,56.3756,56.3835,14800.0
2005-07-27 13:50:00,71.24,71.28,71.17,71.23,9500.0,56.3835,56.4152,56.3281,56.3756,9500.0
2005-07-27 14:00:00,71.21,71.38,71.17,71.32,8900.0,56.3598,56.4943,56.3281,56.4468,8900.0
2005-07-27 14:10:00,71.32,71.4,71.16,71.32,9600.0,56.4468,56.5102,56.3202,56.4468,9600.0
2005-07-27 14:20:00,71.32,71.37,71.14,71.22,10100.0,56.4468,56.4864,56.3044,56.3677,10100.0
2005-07-27 14:30:00,71.29,71.54,71.29,71.54,13200.0,56.4231,56.621,56.4231,56.621,13200.0
2005-07-27 14:40:00,71.48,71.51,71.4,71.45,5200.0,56.5735,56.5972,56.5102,56.5497,5200.0
2005-07-27 14:50:00,71.45,71.84,71.44,71.8,7900.0,56.5497,56.8584,56.5418,56.8267,7900.0
2005-07-27 15:00:00,71.84,71.93,71.75,71.75,37000.0,56.8584,56.9296,56.7872,56.7872,37000.0
2005-07-27 15:10:00,71.76,71.85,71.76,71.81,4500.0,56.7951,56.8663,56.7951,56.8347,4500.0
2005-07-27 15:20:00,71.78,71.8,71.66,71.67,12000.0,56.8109,56.8267,56.7159,56.7239,12000.0
2005-07-27 15:30:00,71.65,71.72,71.61,71.66,28800.0,56.708,56.7634,56.6764,56.7159,28800.0
2005-07-27 15:40:00,71.66,71.81,71.66,71.72,12200.0,56.7159,56.8347,56.7159,56.7634,12200.0
2005-07-27 15:50:00,71.72,71.99,71.72,71.96,16300.0,56.7634,56.9771,56.7634,56.9534,16300.0
2005-07-28 09:30:00,72.5,72.92,72.47,72.92,9600.0,57.3808,57.7132,57.357,57.7132,9600.0
2005-07-28 09:40:00,72.92,73.8,72.92,73.75,23500.0,57.7132,58.4097,57.7132,58.3701,23500.0
2005-07-28 09:50:00,73.75,73.9,73.75,73.76,27300.0,58.3701,58.4888,58.3701,58.378,27300.0
2005-07-28 10:00:00,73.7,73.77,73.63,73.66,116200.0,58.3305,58.3859,58.2751,58.2989,116200.0
2005-07-28 10:10:00,73.66,73.66,73.4,73.4,26800.0,58.2989,58.2989,58.0931,58.0931,26800.0
2005-07-28 10:20:00,73.42,73.45,72.92,73.0,35500.0,58.1089,58.1327,57.7132,57.7765,35500.0
2005-07-28 10:30:00,73.0,73.0,72.66,72.93,95500.0,57.7765,57.7765,57.5074,57.7211,95500.0
2005-07-28 10:40:00,72.94,72.99,72.9,72.95,2700.0,57.729,57.7686,57.6974,57.7369,2700.0
2005-07-28 10:50:00,72.97,73.05,72.92,72.93,7900.0,57.7528,57.8161,57.7132,57.7211,7900.0
2005-07-28 11:00:00,72.92,73.03,72.92,73.02,6500.0,57.7132,57.8002,57.7132,57.7923,6500.0
2005-07-28 11:10:00,73.02,73.1,72.97,73.1,8900.0,57.7923,57.8556,57.7528,57.8556,8900.0
2005-07-28 11:20:00,73.05,73.27,73.05,73.27,6900.0,57.8161,57.9902,57.8161,57.9902,6900.0
2005-07-28 11:30:00,73.23,73.32,73.22,73.3,3600.0,57.9585,58.0298,57.9506,58.0139,3600.0
2005-07-28 11:40:00,73.31,73.47,73.31,73.47,12000.0,58.0219,58.1485,58.0219,58.1485,12000.0
2005-07-28 11:50:00,73.49,73.61,73.45,73.51,15000.0,58.1643,58.2593,58.1327,58.1801,15000.0
2005-07-28 12:00:00,73.52,73.58,73.41,73.47,11000.0,58.1881,58.2355,58.101,58.1485,11000.0
2005-07-28 12:10:00,73.52,73.64,73.43,73.53,7600.0,58.1881,58.283,58.1168,58.196,7600.0
2005-07-28 12:20:00,73.54,73.62,73.42,73.46,9900.0,58.2039,58.2672,58.1089,58.1406,9900.0
2005-07-28 12:30:00,73.47,73.47,73.42,73.43,7300.0,58.1485,58.1485,58.1089,58.1168,7300.0
2005-07-28 12:40:00,73.43,73.44,73.29,73.33,7600.0,58.1168,58.1247,58.006,58.0377,7600.0
2005-07-28 12:50:00,73.33,73.33,73.06,73.13,10600.0,58.0377,58.0377,57.824,57.8794,10600.0
2005-07-28 13:00:00,73.15,73.19,73.02,73.18,9800.0,57.8952,57.9269,57.7923,57.919,9800.0
2005-07-28 13:10:00,73.19,73.19,73.11,73.16,8200.0,57.9269,57.9269,57.8636,57.9031,8200.0
2005-07-28 13:20:00,73.16,73.29,73.12,73.16,15900.0,57.9031,58.006,57.8715,57.9031,15900.0
2005-07-28 13:30:00,73.17,73.28,73.07,73.25,10100.0,57.911,57.9981,57.8319,57.9744,10100.0
2005-07-28 13:40:00,73.29,73.51,73.08,73.41,17800.0,58.006,58.1801,57.8398,58.101,17800.0
2005-07-28 13:50:00,73.38,73.4,73.24,73.3,7100.0,58.0773,58.0931,57.9665,58.0139,7100.0
2005-07-28 14:00:00,73.32,73.38,73.27,73.36,5700.0,58.0298,58.0773,57.9902,58.0614,5700.0
2005-07-28 14:10:00,73.35,73.39,73.28,73.28,14600.0,58.0535,58.0852,57.9981,57.9981,14600.0
2005-07-28 14:20:00,73.26,73.34,73.21,73.29,8900.0,57.9823,58.0456,57.9427,58.006,8900.0
2005-07-28 14:30:00,73.3,73.4,73.27,73.4,9600.0,58.0139,58.0931,57.9902,58.0931,9600.0
2005-07-28 14:40:00,73.4,73.4,73.33,73.38,10700.0,58.0931,58.0931,58.0377,58.0773,10700.0
2005-07-28 14:50:00,73.38,73.55,73.38,73.45,8100.0,58.0773,58.2118,58.0773,58.1327,8100.0
2005-07-28 15:00:00,73.45,73.67,73.4,73.64,7900.0,58.1327,58.3068,58.0931,58.283,7900.0
2005-07-28 15:10:00,73.62,73.62,73.36,73.47,16400.0,58.2672,58.2672,58.0614,58.1485,16400.0
2005-07-28 15:20:00,73.48,73.74,73.48,73.52,14100.0,58.1564,58.3622,58.1564,58.1881,14100.0
2005-07-28 15:30:00,73.54,73.65,73.42,73.44,11600.0,58.2039,58.2909,58.1089,58.1247,11600.0
2005-07-28 15:40:00,73.43,73.61,73.43,73.59,6000.0,58.1168,58.2593,58.1168,58.2435,6000.0
2005-07-28 15:50:00,73.58,73.58,73.51,73.53,14300.0,58.2355,58.2355,58.1801,58.196,14300.0
2005-07-29 09:30:00,73.71,73.71,73.6,73.6,3700.0,58.3384,58.3384,58.2514,58.2514,3700.0
2005-07-29 09:40:00,73.58,73.58,73.16,73.36,7400.0,58.2355,58.2355,57.9031,58.0614,7400.0
2005-07-29 09:50:00,73.41,74.07,73.4,74.06,4100.0,58.101,58.6234,58.0931,58.6154,4100.0
2005-07-29 10:00:00,74.05,74.23,73.76,73.89,5000.0,58.6075,58.75,58.378,58.4809,5000.0
2005-07-29 10:10:00,73.9,74.1,73.3,73.49,7000.0,58.4888,58.6471,58.0139,58.1643,7000.0
2005-07-29 10:20:00,73.53,73.77,73.49,73.61,6500.0,58.196,58.3859,58.1643,58.2593,6500.0
2005-07-29 10:30:00,73.52,73.65,73.37,73.63,3900.0,58.1881,58.2909,58.0693,58.2751,3900.0
2005-07-29 10:40:00,73.6,73.63,73.4,73.4,3600.0,58.2514,58.2751,58.0931,58.0931,3600.0
2005-07-29 10:50:00,73.35,73.4,73.26,73.33,4200.0,58.0535,58.0931,57.9823,58.0377,4200.0
2005-07-29 11:00:00,73.29,73.29,73.14,73.15,8500.0,58.006,58.006,57.8873,57.8952,8500.0
2005-07-29 11:10:00,73.15,73.3,73.13,73.3,1300.0,57.8952,58.0139,57.8794,58.0139,1300.0
2005-07-29 11:20:00,73.23,73.38,73.19,73.19,3800.0,57.9585,58.0773,57.9269,57.9269,3800.0
2005-07-29 11:30:00,73.21,73.21,72.86,72.88,5100.0,57.9427,57.9427,57.6657,57.6815,5100.0
2005-07-29 11:40:00,72.9,72.92,72.79,72.86,9100.0,57.6974,57.7132,57.6103,57.6657,9100.0
2005-07-29 11:50:00,72.89,72.95,72.83,72.84,8900.0,57.6894,57.7369,57.642,57.6499,8900.0
2005-07-29 12:00:00,72.84,72.91,72.83,72.87,6900.0,57.6499,57.7053,57.642,57.6736,6900.0
2005-07-29 12:10:00,72.87,72.88,72.73,72.77,3800.0,57.6736,57.6815,57.5628,57.5945,3800.0
2005-07-29 12:20:00,72.77,73.01,72.6,73.01,9500.0,57.5945,57.7844,57.4599,57.7844,9500.0
2005-07-29 12:30:00,73.01,73.22,72.82,73.22,4500.0,57.7844,57.9506,57.634,57.9506,4500.0
2005-07-29 12:40:00,73.23,73.52,73.23,73.3,8000.0,57.9585,58.1881,57.9585,58.0139,8000.0
2005-07-29 12:50:00,73.3,73.39,72.97,73.03,7600.0,58.0139,58.0852,57.7528,57.8002,7600.0
2005-07-29 13:00:00,73.03,73.03,72.74,73.02,6500.0,57.8002,57.8002,57.5707,57.7923,6500.0
2005-07-29 13:10:00,73.01,73.01,72.92,72.93,3100.0,57.7844,57.7844,57.7132,57.7211,3100.0
2005-07-29 13:20:00,72.87,72.87,72.57,72.86,5100.0,57.6736,57.6736,57.4362,57.6657,5100.0
2005-07-29 13:30:00,72.81,72.81,72.67,72.7,4800.0,57.6261,57.6261,57.5153,57.5391,4800.0
2005-07-29 13:40:00,72.71,72.85,72.7,72.81,3800.0,57.547,57.6578,57.5391,57.6261,3800.0
2005-07-29 13:50:00,72.8,72.82,72.64,72.78,6600.0,57.6182,57.634,57.4916,57.6024,6600.0
2005-07-29 14:00:00,72.78,72.87,72.72,72.72,5000.0,57.6024,57.6736,57.5549,57.5549,5000.0
2005-07-29 14:10:00,72.72,72.79,72.61,72.79,7300.0,57.5549,57.6103,57.4678,57.6103,7300.0
2005-07-29 14:20:00,72.89,72.94,72.63,72.82,5100.0,57.6894,57.729,57.4837,57.634,5100.0
2005-07-29 14:30:00,72.75,72.79,72.71,72.75,3900.0,57.5786,57.6103,57.547,57.5786,3900.0
2005-07-29 14:40:00,72.79,72.79,72.73,72.73,4100.0,57.6103,57.6103,57.5628,57.5628,4100.0
2005-07-29 14:50:00,72.74,72.79,72.59,72.79,10500.0,57.5707,57.6103,57.452,57.6103,10500.0
2005-07-29 15:00:00,72.78,72.92,72.7,72.92,10700.0,57.6024,57.7132,57.5391,57.7132,10700.0
2005-07-29 15:10:00,72.91,72.91,72.77,72.83,12100.0,57.7053,57.7053,57.5945,57.642,12100.0
2005-07-29 15:20:00,72.75,73.03,72.75,72.93,12500.0,57.5786,57.8002,57.5786,57.7211,12500.0
2005-07-29 15:30:00,72.9,72.97,72.59,72.94,8900.0,57.6974,57.7528,57.452,57.729,8900.0
2005-07-29 15:40:00,72.95,72.96,72.7,72.78,10200.0,57.7369,57.7448,57.5391,57.6024,10200.0
2005-07-29 15:50:00,72.79,72.79,72.71,72.78,13400.0,57.6103,57.6103,57.547,57.6024,13400.0
2005-08-01 09:40:00,71.0,71.19,69.0,71.19,68700.0,56.1936,56.344,54.6107,56.344,68700.0
2005-08-01 09:50:00,71.33,72.69,71.04,72.07,69500.0,56.4548,57.5311,56.2252,57.0404,69500.0
2005-08-01 10:00:00,72.1,72.74,72.01,72.27,60900.0,57.0642,57.5707,56.993,57.1987,60900.0
2005-08-01 10:10:00,72.21,72.86,72.08,72.08,48400.0,57.1512,57.6657,57.0484,57.0484,48400.0
2005-08-01 10:20:00,71.96,72.3,71.69,72.0,41600.0,56.9534,57.2225,56.7397,56.985,41600.0
2005-08-01 10:30:00,71.98,72.35,71.74,71.74,21600.0,56.9692,57.2621,56.7793,56.7793,21600.0
2005-08-01 10:40:00,71.74,71.76,71.43,71.46,24700.0,56.7793,56.7951,56.5339,56.5577,24700.0
2005-08-01 10:50:00,71.47,71.85,71.46,71.8,19200.0,56.5656,56.8663,56.5577,56.8267,19200.0
2005-08-01 11:00:00,71.74,71.85,71.55,71.56,30600.0,56.7793,56.8663,56.6289,56.6368,30600.0
2005-08-01 11:10:00,71.51,71.51,71.37,71.46,15400.0,56.5972,56.5972,56.4864,56.5577,15400.0
2005-08-01 11:20:00,71.46,71.61,71.37,71.61,9600.0,56.5577,56.6764,56.4864,56.6764,9600.0
2005-08-01 11:30:00,71.65,71.91,71.65,71.85,45700.0,56.708,56.9138,56.708,56.8663,45700.0
2005-08-01 11:40:00,71.91,72.0,71.79,71.8,15100.0,56.9138,56.985,56.8188,56.8267,15100.0
2005-08-01 11:50:00,71.83,71.83,71.72,71.8,8800.0,56.8505,56.8505,56.7634,56.8267,8800.0
2005-08-01 12:00:00,71.8,71.85,71.74,71.79,10100.0,56.8267,56.8663,56.7793,56.8188,10100.0
2005-08-01 12:10:00,71.76,71.8,71.68,71.78,11300.0,56.7951,56.8267,56.7318,56.8109,11300.0
2005-08-01 12:20:00,71.73,71.88,71.59,71.59,13500.0,56.7713,56.8901,56.6605,56.6605,13500.0
2005-08-01 12:30:00,71.59,71.81,71.59,71.81,8300.0,56.6605,56.8347,56.6605,56.8347,8300.0
2005-08-01 12:40:00,71.75,71.83,71.67,71.7,9400.0,56.7872,56.8505,56.7239,56.7476,9400.0
2005-08-01 12:50:00,71.71,71.85,71.71,71.78,7900.0,56.7555,56.8663,56.7555,56.8109,7900.0
2005-08-01 13:00:00,71.78,71.9,71.7,71.81,7000.0,56.8109,56.9059,56.7476,56.8347,7000.0
2005-08-01 13:10:00,71.83,71.83,71.59,71.67,6300.0,56.8505,56.8505,56.6605,56.7239,6300.0
2005-08-01 13:20:00,71.67,71.67,71.45,71.55,5000.0,56.7239,56.7239,56.5497,56.6289,5000.0
2005-08-01 13:30:00,71.55,71.65,71.49,71.59,15100.0,56.6289,56.708,56.5814,56.6605,15100.0
2005-08-01 13:40:00,71.6,71.69,71.54,71.69,12900.0,56.6685,56.7397,56.621,56.7397,12900.0
2005-08-01 13:50:00,71.7,71.87,71.7,71.72,5500.0,56.7476,56.8822,56.7476,56.7634,5500.0
2005-08-01 14:00:00,71.72,71.86,71.72,71.85,4400.0,56.7634,56.8742,56.7634,56.8663,4400.0
2005-08-01 14:10:00,71.97,72.1,71.97,72.05,12600.0,56.9613,57.0642,56.9613,57.0246,12600.0
2005-08-01 14:20:00,72.05,72.05,71.85,71.89,6600.0,57.0246,57.0246,56.8663,56.898,6600.0
2005-08-01 14:30:00,71.91,72.1,71.91,72.03,43400.0,56.9138,57.0642,56.9138,57.0088,43400.0
2005-08-01 14:40:00,72.04,72.36,72.04,72.27,27500.0,57.0167,57.27,57.0167,57.1987,27500.0
2005-08-01 14:50:00,72.27,72.47,71.82,71.82,20000.0,57.1987,57.357,56.8426,56.8426,20000.0
2005-08-01 15:00:00,71.81,71.89,71.64,71.64,16100.0,56.8347,56.898,56.7001,56.7001,16100.0
2005-08-01 15:10:00,71.65,71.66,71.43,71.63,9100.0,56.708,56.7159,56.5339,56.6922,9100.0
2005-08-01 15:20:00,71.63,71.97,71.63,71.75,10300.0,56.6922,56.9613,56.6922,56.7872,10300.0
2005-08-01 15:30:00,71.76,72.1,71.7,72.03,14600.0,56.7951,57.0642,56.7476,57.0088,14600.0
2005-08-01 15:40:00,72.03,72.09,71.65,71.89,25800.0,57.0088,57.0563,56.708,56.898,25800.0
2005-08-01 15:50:00,71.74,71.89,71.52,71.69,13000.0,56.7793,56.898,56.6051,56.7397,13000.0
2005-08-02 09:30:00,71.7,72.1,71.64,71.67,11700.0,56.7476,57.0642,56.7001,56.7239,11700.0
2005-08-02 09:40:00,71.7,72.36,71.67,72.26,10300.0,56.7476,57.27,56.7239,57.1908,10300.0
2005-08-02 09:50:00,72.26,72.96,72.25,72.71,32500.0,57.1908,57.7448,57.1829,57.547,32500.0
2005-08-02 10:00:00,72.71,72.9,72.53,72.89,8200.0,57.547,57.6974,57.4045,57.6894,8200.0
2005-08-02 10:10:00,72.89,73.3,72.89,73.3,13100.0,57.6894,58.0139,57.6894,58.0139,13100.0
2005-08-02 10:20:00,73.3,73.33,73.03,73.11,11800.0,58.0139,58.0377,57.8002,57.8636,11800.0
2005-08-02 10:30:00,73.11,73.18,73.06,73.08,17100.0,57.8636,57.919,57.824,57.8398,17100.0
2005-08-02 10:40:00,73.11,73.11,72.88,72.97,9600.0,57.8636,57.8636,57.6815,57.7528,9600.0
2005-08-02 10:50:00,72.97,73.01,72.82,72.91,7000.0,57.7528,57.7844,57.634,57.7053,7000.0
2005-08-02 11:00:00,72.91,72.91,72.66,72.66,52600.0,57.7053,57.7053,57.5074,57.5074,52600.0
2005-08-02 11:10:00,72.65,72.76,72.59,72.76,2100.0,57.4995,57.5866,57.452,57.5866,2100.0
2005-08-02 11:20:00,72.78,72.88,72.71,72.76,4400.0,57.6024,57.6815,57.547,57.5866,4400.0
2005-08-02 11:30:00,72.8,72.8,72.7,72.7,5200.0,57.6182,57.6182,57.5391,57.5391,5200.0
2005-08-02 11:40:00,72.71,72.71,72.68,72.71,5100.0,57.547,57.547,57.5232,57.547,5100.0
2005-08-02 11:50:00,72.71,72.72,72.55,72.58,5300.0,57.547,57.5549,57.4203,57.4441,5300.0
2005-08-02 12:00:00,72.58,72.58,72.13,72.27,58500.0,57.4441,57.4441,57.0879,57.1987,58500.0
2005-08-02 12:10:00,72.25,73.16,72.25,73.11,15100.0,57.1829,57.9031,57.1829,57.8636,15100.0
2005-08-02 12:20:00,73.11,73.13,72.94,73.13,6200.0,57.8636,57.8794,57.729,57.8794,6200.0
2005-08-02 12:30:00,73.08,73.08,72.92,73.0,3000.0,57.8398,57.8398,57.7132,57.7765,3000.0
2005-08-02 12:40:00,72.98,73.06,72.94,72.96,2700.0,57.7607,57.824,57.729,57.7448,2700.0
2005-08-02 12:50:00,72.95,72.95,72.77,72.78,3100.0,57.7369,57.7369,57.5945,57.6024,3100.0
2005-08-02 13:00:00,72.84,72.84,72.71,72.71,1100.0,57.6499,57.6499,57.547,57.547,1100.0
2005-08-02 13:10:00,72.72,72.73,72.66,72.68,2800.0,57.5549,57.5628,57.5074,57.5232,2800.0
2005-08-02 13:20:00,72.69,72.78,72.69,72.73,1800.0,57.5311,57.6024,57.5311,57.5628,1800.0
2005-08-02 13:30:00,72.77,72.77,72.67,72.67,2900.0,57.5945,57.5945,57.5153,57.5153,2900.0
2005-08-02 13:40:00,72.66,72.66,72.6,72.6,2100.0,57.5074,57.5074,57.4599,57.4599,2100.0
2005-08-02 13:50:00,72.59,72.69,72.59,72.65,7100.0,57.452,57.5311,57.452,57.4995,7100.0
2005-08-02 14:00:00,72.63,72.65,72.55,72.59,5200.0,57.4837,57.4995,57.4203,57.452,5200.0
2005-08-02 14:10:00,72.58,72.67,72.58,72.66,2700.0,57.4441,57.5153,57.4441,57.5074,2700.0
2005-08-02 14:20:00,72.67,72.72,72.67,72.72,4300.0,57.5153,57.5549,57.5153,57.5549,4300.0
2005-08-02 14:30:00,72.72,72.72,72.68,72.72,8600.0,57.5549,57.5549,57.5232,57.5549,8600.0
2005-08-02 14:40:00,72.72,72.82,72.72,72.78,5900.0,57.5549,57.634,57.5549,57.6024,5900.0
2005-08-02 14:50:00,72.77,72.84,72.77,72.83,14200.0,57.5945,57.6499,57.5945,57.642,14200.0
2005-08-02 15:00:00,72.84,72.9,72.83,72.9,16900.0,57.6499,57.6974,57.642,57.6974,16900.0
2005-08-02 15:10:00,72.9,72.91,72.75,72.77,25200.0,57.6974,57.7053,57.5786,57.5945,25200.0
2005-08-02 15:20:00,72.8,72.81,72.76,72.79,8100.0,57.6182,57.6261,57.5866,57.6103,8100.0
2005-08-02 15:30:00,72.78,72.78,72.67,72.68,12900.0,57.6024,57.6024,57.5153,57.5232,12900.0
2005-08-02 15:40:00,72.67,72.68,72.48,72.58,12000.0,57.5153,57.5232,57.3649,57.4441,12000.0
2005-08-02 15:50:00,72.58,72.71,72.49,72.6,8500.0,57.4441,57.547,57.3729,57.4599,8500.0
2005-08-03 09:30:00,72.69,72.74,72.62,72.67,7300.0,57.5311,57.5707,57.4757,57.5153,7300.0
2005-08-03 09:40:00,72.67,72.75,72.27,72.27,10000.0,57.5153,57.5786,57.1987,57.1987,10000.0
2005-08-03 09:50:00,72.27,72.27,71.99,72.14,10600.0,57.1987,57.1987,56.9771,57.0958,10600.0
2005-08-03 10:00:00,72.11,72.11,72.0,72.01,12500.0,57.0721,57.0721,56.985,56.993,12500.0
2005-08-03 10:10:00,72.0,72.02,71.8,71.8,7400.0,56.985,57.0009,56.8267,56.8267,7400.0
2005-08-03 10:20:00,71.83,72.16,71.83,72.14,9700.0,56.8505,57.1117,56.8505,57.0958,9700.0
2005-08-03 10:30:00,72.05,72.37,72.05,72.37,5200.0,57.0246,57.2779,57.0246,57.2779,5200.0
2005-08-03 10:40:00,72.39,72.61,72.39,72.57,6500.0,57.2937,57.4678,57.2937,57.4362,6500.0
2005-08-03 10:50:00,72.55,72.55,72.43,72.43,4700.0,57.4203,57.4203,57.3254,57.3254,4700.0
2005-08-03 11:00:00,72.37,72.38,72.16,72.16,4200.0,57.2779,57.2858,57.1117,57.1117,4200.0
2005-08-03 11:10:00,72.16,72.35,72.11,72.34,3900.0,57.1117,57.2621,57.0721,57.2541,3900.0
2005-08-03 11:20:00,72.29,72.41,72.21,72.4,3500.0,57.2146,57.3095,57.1512,57.3016,3500.0
2005-08-03 11:30:00,72.41,72.44,72.37,72.44,5900.0,57.3095,57.3333,57.2779,57.3333,5900.0
2005-08-03 11:40:00,72.44,72.45,72.29,72.32,4500.0,57.3333,57.3412,57.2146,57.2383,4500.0
2005-08-03 11:50:00,72.34,72.34,72.24,72.25,3400.0,57.2541,57.2541,57.175,57.1829,3400.0
2005-08-03 12:00:00,72.23,72.26,72.22,72.26,1900.0,57.1671,57.1908,57.1592,57.1908,1900.0
2005-08-03 12:10:00,72.25,72.36,72.22,72.36,2000.0,57.1829,57.27,57.1592,57.27,2000.0
2005-08-03 12:20:00,72.36,72.5,72.35,72.46,3600.0,57.27,57.3808,57.2621,57.3491,3600.0
2005-08-03 12:30:00,72.46,72.56,72.46,72.48,3600.0,57.3491,57.4283,57.3491,57.3649,3600.0
2005-08-03 12:40:00,72.52,72.52,72.45,72.47,2900.0,57.3966,57.3966,57.3412,57.357,2900.0
2005-08-03 12:50:00,72.45,72.59,72.45,72.55,3900.0,57.3412,57.452,57.3412,57.4203,3900.0
2005-08-03 13:00:00,72.53,72.53,72.3,72.33,11500.0,57.4045,57.4045,57.2225,57.2462,11500.0
2005-08-03 13:10:00,72.32,72.36,72.29,72.34,4200.0,57.2383,57.27,57.2146,57.2541,4200.0
2005-08-03 13:20:00,72.34,72.35,72.27,72.31,2400.0,57.2541,57.2621,57.1987,57.2304,2400.0
2005-08-03 13:30:00,72.31,72.31,71.8,72.07,8400.0,57.2304,57.2304,56.8267,57.0404,8400.0
2005-08-03 13:40:00,72.06,72.06,71.71,71.94,13900.0,57.0325,57.0325,56.7555,56.9376,13900.0
2005-08-03 13:50:00,71.9,71.95,71.51,71.69,13400.0,56.9059,56.9455,56.5972,56.7397,13400.0
2005-08-03 14:00:00,71.69,71.82,71.45,71.59,13100.0,56.7397,56.8426,56.5497,56.6605,13100.0
2005-08-03 14:10:00,71.6,71.65,71.58,71.58,7100.0,56.6685,56.708,56.6526,56.6526,7100.0
2005-08-03 14:20:00,71.57,71.64,71.54,71.57,5400.0,56.6447,56.7001,56.621,56.6447,5400.0
2005-08-03 14:30:00,71.57,71.71,71.57,71.68,9500.0,56.6447,56.7555,56.6447,56.7318,9500.0
2005-08-03 14:40:00,71.67,71.72,71.66,71.7,5600.0,56.7239,56.7634,56.7159,56.7476,5600.0
2005-08-03 14:50:00,71.69,71.69,71.5,71.5,20200.0,56.7397,56.7397,56.5893,56.5893,20200.0
2005-08-03 15:00:00,71.46,71.6,71.46,71.55,3500.0,56.5577,56.6685,56.5577,56.6289,3500.0
2005-08-03 15:10:00,71.55,71.63,71.52,71.63,6600.0,56.6289,56.6922,56.6051,56.6922,6600.0
2005-08-03 15:20:00,71.6,71.69,71.55,71.66,16000.0,56.6685,56.7397,56.6289,56.7159,16000.0
2005-08-03 15:30:00,71.67,71.73,71.65,71.71,10900.0,56.7239,56.7713,56.708,56.7555,10900.0
2005-08-03 15:40:00,71.71,71.81,71.47,71.56,15000.0,56.7555,56.8347,56.5656,56.6368,15000.0
2005-08-03 15:50:00,71.59,71.75,71.59,71.66,14400.0,56.6605,56.7872,56.6605,56.7159,14400.0
2005-08-04 09:30:00,71.73,71.85,71.71,71.72,4600.0,56.7713,56.8663,56.7555,56.7634,4600.0
2005-08-04 09:40:00,71.72,71.72,71.3,71.37,3400.0,56.7634,56.7634,56.431,56.4864,3400.0
2005-08-04 09:50:00,71.35,71.44,71.29,71.38,1500.0,56.4706,56.5418,56.4231,56.4943,1500.0
2005-08-04 10:00:00,71.37,71.41,71.36,71.37,2100.0,56.4864,56.5181,56.4785,56.4864,2100.0
2005-08-04 10:10:00,71.38,71.38,71.28,71.33,1100.0,56.4943,56.4943,56.4152,56.4548,1100.0
2005-08-04 10:20:00,71.26,71.28,71.18,71.23,2500.0,56.3994,56.4152,56.336,56.3756,2500.0
2005-08-04 10:30:00,71.23,71.25,71.15,71.25,1400.0,56.3756,56.3914,56.3123,56.3914,1400.0
2005-08-04 10:40:00,71.3,71.32,71.26,71.29,1400.0,56.431,56.4468,56.3994,56.4231,1400.0
2005-08-04 10:50:00,71.26,71.32,71.25,71.32,3400.0,56.3994,56.4468,56.3914,56.4468,3400.0
2005-08-04 11:00:00,71.32,71.54,71.32,71.54,7200.0,56.4468,56.621,56.4468,56.621,7200.0
2005-08-04 11:10:00,71.55,71.85,71.54,71.85,8700.0,56.6289,56.8663,56.621,56.8663,8700.0
2005-08-04 11:20:00,71.85,71.89,71.76,71.76,6100.0,56.8663,56.898,56.7951,56.7951,6100.0
2005-08-04 11:30:00,71.75,71.82,71.29,71.29,31500.0,56.7872,56.8426,56.4231,56.4231,31500.0
2005-08-04 11:40:00,71.3,71.31,71.09,71.09,5600.0,56.431,56.4389,56.2648,56.2648,5600.0
2005-08-04 11:50:00,71.1,71.14,71.09,71.09,2300.0,56.2727,56.3044,56.2648,56.2648,2300.0
2005-08-04 12:00:00,71.09,71.11,70.84,70.86,3800.0,56.2648,56.2806,56.0669,56.0828,3800.0
2005-08-04 12:10:00,70.85,70.92,70.69,70.71,2300.0,56.0749,56.1303,55.9482,55.9641,2300.0
2005-08-04 12:20:00,70.71,70.79,70.71,70.74,1500.0,55.9641,56.0274,55.9641,55.9878,1500.0
2005-08-04 12:30:00,70.7,70.79,70.7,70.79,1200.0,55.9561,56.0274,55.9561,56.0274,1200.0
2005-08-04 12:40:00,70.78,70.8,70.75,70.76,3100.0,56.0195,56.0353,55.9957,56.0036,3100.0
2005-08-04 12:50:00,70.78,70.79,70.7,70.7,2700.0,56.0195,56.0274,55.9561,55.9561,2700.0
2005-08-04 13:00:00,70.71,70.84,70.71,70.78,4900.0,55.9641,56.0669,55.9641,56.0195,4900.0
2005-08-04 13:10:00,70.77,70.79,70.75,70.77,1800.0,56.0115,56.0274,55.9957,56.0115,1800.0
2005-08-04 13:20:00,70.76,70.8,70.7,70.8,3000.0,56.0036,56.0353,55.9561,56.0353,3000.0
2005-08-04 13:30:00,70.8,70.92,70.8,70.92,2700.0,56.0353,56.1303,56.0353,56.1303,2700.0
2005-08-04 13:40:00,70.93,70.93,70.87,70.93,1600.0,56.1382,56.1382,56.0907,56.1382,1600.0
2005-08-04 13:50:00,70.95,71.0,70.85,70.85,2300.0,56.154,56.1936,56.0749,56.0749,2300.0
2005-08-04 14:00:00,70.89,71.02,70.89,71.02,3400.0,56.1065,56.2094,56.1065,56.2094,3400.0
2005-08-04 14:10:00,71.02,71.06,71.0,71.01,2400.0,56.2094,56.2411,56.1936,56.2015,2400.0
2005-08-04 14:20:00,71.01,71.06,71.0,71.04,2300.0,56.2015,56.2411,56.1936,56.2252,2300.0
2005-08-04 14:30:00,71.03,71.04,70.98,71.0,4500.0,56.2173,56.2252,56.1778,56.1936,4500.0
2005-08-04 14:40:00,71.0,71.08,70.94,70.95,5700.0,56.1936,56.2569,56.1461,56.154,5700.0
2005-08-04 14:50:00,71.0,71.12,71.0,71.11,6200.0,56.1936,56.2886,56.1936,56.2806,6200.0
2005-08-04 15:00:00,71.11,71.17,71.1,71.13,6500.0,56.2806,56.3281,56.2727,56.2965,6500.0
2005-08-04 15:10:00,71.15,71.15,71.08,71.08,4700.0,56.3123,56.3123,56.2569,56.2569,4700.0
2005-08-04 15:20:00,71.1,71.1,71.07,71.09,5400.0,56.2727,56.2727,56.249,56.2648,5400.0
2005-08-04 15:30:00,71.1,71.13,71.08,71.11,6800.0,56.2727,56.2965,56.2569,56.2806,6800.0
2005-08-04 15:40:00,71.09,71.13,71.0,71.0,4600.0,56.2648,56.2965,56.1936,56.1936,4600.0
2005-08-04 15:50:00,70.99,71.01,70.94,70.98,12500.0,56.1857,56.2015,56.1461,56.1778,12500.0
2005-08-05 09:40:00,69.65,70.37,69.59,70.1,19700.0,55.1251,55.695,55.0776,55.4813,19700.0
2005-08-05 09:50:00,70.17,70.19,69.58,69.68,9100.0,55.5367,55.5525,55.0697,55.1489,9100.0
2005-08-05 10:00:00,69.64,69.65,69.07,69.07,11800.0,55.1172,55.1251,54.6661,54.6661,11800.0
2005-08-05 10:10:00,69.07,69.31,68.75,69.31,15700.0,54.6661,54.856,54.4128,54.856,15700.0
2005-08-05 10:20:00,69.31,69.45,69.25,69.25,16200.0,54.856,54.9668,54.8085,54.8085,16200.0
2005-08-05 10:30:00,69.25,69.38,69.2,69.38,12600.0,54.8085,54.9114,54.769,54.9114,12600.0
2005-08-05 10:40:00,69.38,69.38,68.91,68.91,11500.0,54.9114,54.9114,54.5394,54.5394,11500.0
2005-08-05 10:50:00,68.91,68.91,68.38,68.41,18200.0,54.5394,54.5394,54.12,54.1437,18200.0
2005-08-05 11:00:00,68.41,68.52,68.33,68.52,11600.0,54.1437,54.2308,54.0804,54.2308,11600.0
2005-08-05 11:10:00,68.46,68.54,68.43,68.5,11700.0,54.1833,54.2466,54.1595,54.2149,11700.0
2005-08-05 11:20:00,68.48,68.59,68.4,68.46,23000.0,54.1991,54.2862,54.1358,54.1833,23000.0
2005-08-05 11:30:00,68.44,68.52,68.31,68.46,9200.0,54.1674,54.2308,54.0646,54.1833,9200.0
2005-08-05 11:40:00,68.47,68.49,68.29,68.3,10900.0,54.1912,54.207,54.0487,54.0566,10900.0
2005-08-05 11:50:00,68.31,68.38,68.28,68.37,17100.0,54.0646,54.12,54.0408,54.112,17100.0
2005-08-05 12:00:00,68.35,68.47,68.35,68.42,14700.0,54.0962,54.1912,54.0962,54.1516,14700.0
2005-08-05 12:10:00,68.42,68.68,68.4,68.68,9600.0,54.1516,54.3574,54.1358,54.3574,9600.0
2005-08-05 12:20:00,68.68,68.8,68.6,68.8,11000.0,54.3574,54.4524,54.2941,54.4524,11000.0
2005-08-05 12:30:00,68.81,69.03,68.8,69.0,23500.0,54.4603,54.6344,54.4524,54.6107,23500.0
2005-08-05 12:40:00,69.0,69.06,68.85,68.9,20200.0,54.6107,54.6582,54.4919,54.5315,20200.0
2005-08-05 12:50:00,68.9,68.96,68.85,68.96,7400.0,54.5315,54.579,54.4919,54.579,7400.0
2005-08-05 13:00:00,69.01,69.01,68.99,69.0,4800.0,54.6186,54.6186,54.6028,54.6107,4800.0
2005-08-05 13:10:00,69.0,69.03,68.98,69.01,8500.0,54.6107,54.6344,54.5948,54.6186,8500.0
2005-08-05 13:20:00,68.99,69.0,68.97,68.97,3400.0,54.6028,54.6107,54.5869,54.5869,3400.0
2005-08-05 13:30:00,68.95,69.02,68.93,69.01,5100.0,54.5711,54.6265,54.5553,54.6186,5100.0
2005-08-05 13:40:00,69.0,69.0,68.93,68.96,10700.0,54.6107,54.6107,54.5553,54.579,10700.0
2005-08-05 13:50:00,68.95,68.95,68.89,68.94,3700.0,54.5711,54.5711,54.5236,54.5632,3700.0
2005-08-05 14:00:00,68.92,68.95,68.85,68.93,7900.0,54.5473,54.5711,54.4919,54.5553,7900.0
2005-08-05 14:10:00,68.9,68.92,68.8,68.85,8600.0,54.5315,54.5473,54.4524,54.4919,8600.0
2005-08-05 14:20:00,68.85,68.87,68.85,68.85,1500.0,54.4919,54.5078,54.4919,54.4919,1500.0
2005-08-05 14:30:00,68.81,68.99,68.81,68.95,2200.0,54.4603,54.6028,54.4603,54.5711,2200.0
2005-08-05 14:40:00,68.93,69.02,68.91,68.94,2300.0,54.5553,54.6265,54.5394,54.5632,2300.0
2005-08-05 14:50:00,68.97,69.17,68.97,69.11,6500.0,54.5869,54.7452,54.5869,54.6977,6500.0
2005-08-05 15:00:00,69.11,69.24,69.09,69.23,4200.0,54.6977,54.8006,54.6819,54.7927,4200.0
2005-08-05 15:10:00,69.23,69.46,69.23,69.41,8800.0,54.7927,54.9747,54.7927,54.9352,8800.0
2005-08-05 15:20:00,69.35,69.41,69.13,69.31,11400.0,54.8877,54.9352,54.7136,54.856,11400.0
2005-08-05 15:30:00,69.3,69.39,69.21,69.21,5600.0,54.8481,54.9193,54.7769,54.7769,5600.0
2005-08-05 15:40:00,69.25,69.35,69.17,69.33,8400.0,54.8085,54.8877,54.7452,54.8718,8400.0
2005-08-05 15:50:00,69.3,69.3,69.15,69.15,14500.0,54.8481,54.8481,54.7294,54.7294,14500.0
2005-08-08 09:30:00,69.25,69.25,68.95,68.95,2800.0,54.8085,54.8085,54.5711,54.5711,2800.0
2005-08-08 09:40:00,68.85,68.85,68.68,68.83,4500.0,54.4919,54.4919,54.3574,54.4761,4500.0
2005-08-08 09:50:00,68.99,69.17,68.87,69.17,2900.0,54.6028,54.7452,54.5078,54.7452,2900.0
2005-08-08 10:00:00,69.17,69.57,69.17,69.57,4000.0,54.7452,55.0618,54.7452,55.0618,4000.0
2005-08-08 10:10:00,69.57,69.57,69.0,69.0,3200.0,55.0618,55.0618,54.6107,54.6107,3200.0
2005-08-08 10:20:00,69.0,69.0,68.76,68.96,8200.0,54.6107,54.6107,54.4207,54.579,8200.0
2005-08-08 10:30:00,69.0,69.0,68.89,68.89,6000.0,54.6107,54.6107,54.5236,54.5236,6000.0
2005-08-08 10:40:00,68.81,68.81,68.59,68.59,10300.0,54.4603,54.4603,54.2862,54.2862,10300.0
2005-08-08 10:50:00,68.58,68.58,68.2,68.2,13700.0,54.2783,54.2783,53.9775,53.9775,13700.0
2005-08-08 11:00:00,68.16,68.45,68.05,68.29,9600.0,53.9458,54.1754,53.8588,54.0487,9600.0
2005-08-08 11:10:00,68.29,68.29,68.01,68.2,15300.0,54.0487,54.0487,53.8271,53.9775,15300.0
2005-08-08 11:20:00,68.2,68.32,68.09,68.09,15000.0,53.9775,54.0725,53.8904,53.8904,15000.0
2005-08-08 11:30:00,68.08,68.23,68.07,68.2,26900.0,53.8825,54.0012,53.8746,53.9775,26900.0
2005-08-08 11:40:00,68.21,68.34,68.18,68.34,35100.0,53.9854,54.0883,53.9617,54.0883,35100.0
2005-08-08 11:50:00,68.32,68.33,68.2,68.2,13500.0,54.0725,54.0804,53.9775,53.9775,13500.0
2005-08-08 12:00:00,68.25,68.31,68.25,68.31,7500.0,54.0171,54.0646,54.0171,54.0646,7500.0
2005-08-08 12:10:00,68.36,68.36,68.3,68.31,5700.0,54.1041,54.1041,54.0566,54.0646,5700.0
2005-08-08 12:20:00,68.38,68.38,68.31,68.32,2400.0,54.12,54.12,54.0646,54.0725,2400.0
2005-08-08 12:30:00,68.32,68.49,68.3,68.49,5000.0,54.0725,54.207,54.0566,54.207,5000.0
2005-08-08 12:40:00,68.49,68.73,68.46,68.73,3400.0,54.207,54.397,54.1833,54.397,3400.0
2005-08-08 12:50:00,68.73,68.84,68.67,68.73,3600.0,54.397,54.484,54.3495,54.397,3600.0
2005-08-08 13:00:00,68.75,68.83,68.75,68.76,2100.0,54.4128,54.4761,54.4128,54.4207,2100.0
2005-08-08 13:10:00,68.76,68.81,68.71,68.73,6500.0,54.4207,54.4603,54.3811,54.397,6500.0
2005-08-08 13:20:00,68.74,69.0,68.74,69.0,3400.0,54.4049,54.6107,54.4049,54.6107,3400.0
2005-08-08 13:30:00,69.06,69.06,69.0,69.0,2300.0,54.6582,54.6582,54.6107,54.6107,2300.0
2005-08-08 13:40:00,69.0,69.11,69.0,69.08,4400.0,54.6107,54.6977,54.6107,54.674,4400.0
2005-08-08 13:50:00,69.11,69.11,68.99,69.02,6200.0,54.6977,54.6977,54.6028,54.6265,6200.0
2005-08-08 14:00:00,69.04,69.04,69.0,69.0,2200.0,54.6423,54.6423,54.6107,54.6107,2200.0
2005-08-08 14:10:00,69.01,69.01,68.77,68.84,7600.0,54.6186,54.6186,54.4286,54.484,7600.0
2005-08-08 14:20:00,68.78,68.81,68.72,68.72,7900.0,54.4365,54.4603,54.3891,54.3891,7900.0
2005-08-08 14:30:00,68.7,68.88,68.69,68.84,5700.0,54.3732,54.5157,54.3653,54.484,5700.0
2005-08-08 14:40:00,68.84,68.89,68.82,68.82,8300.0,54.484,54.5236,54.4682,54.4682,8300.0
2005-08-08 14:50:00,68.83,68.94,68.75,68.88,9200.0,54.4761,54.5632,54.4128,54.5157,9200.0
2005-08-08 15:00:00,68.93,68.99,68.91,68.99,5500.0,54.5553,54.6028,54.5394,54.6028,5500.0
2005-08-08 15:10:00,68.99,69.03,68.95,68.96,16700.0,54.6028,54.6344,54.5711,54.579,16700.0
2005-08-08 15:20:00,68.96,68.99,68.86,68.86,5100.0,54.579,54.6028,54.4999,54.4999,5100.0
2005-08-08 15:30:00,68.86,68.99,68.84,68.89,10100.0,54.4999,54.6028,54.484,54.5236,10100.0
2005-08-08 15:40:00,68.89,68.9,68.77,68.79,12700.0,54.5236,54.5315,54.4286,54.4445,12700.0
2005-08-08 15:50:00,68.76,68.85,68.75,68.8,15800.0,54.4207,54.4919,54.4128,54.4524,15800.0
2005-08-09 09:30:00,68.85,69.34,68.85,69.34,5000.0,54.4919,54.8798,54.4919,54.8798,5000.0
2005-08-09 09:40:00,69.38,69.38,69.25,69.35,4100.0,54.9114,54.9114,54.8085,54.8877,4100.0
2005-08-09 09:50:00,69.35,69.38,69.35,69.38,1600.0,54.8877,54.9114,54.8877,54.9114,1600.0
2005-08-09 10:00:00,69.34,69.4,69.0,69.09,7800.0,54.8798,54.9272,54.6107,54.6819,7800.0
2005-08-09 10:10:00,69.09,69.29,69.09,69.29,2600.0,54.6819,54.8402,54.6819,54.8402,2600.0
2005-08-09 10:20:00,69.26,69.26,69.11,69.14,2700.0,54.8164,54.8164,54.6977,54.7215,2700.0
2005-08-09 10:30:00,69.24,69.24,69.16,69.2,6400.0,54.8006,54.8006,54.7373,54.769,6400.0
2005-08-09 10:40:00,69.2,69.3,69.2,69.26,6100.0,54.769,54.8481,54.769,54.8164,6100.0
2005-08-09 10:50:00,69.25,69.3,69.18,69.26,11400.0,54.8085,54.8481,54.7531,54.8164,11400.0
2005-08-09 11:00:00,69.25,69.25,69.19,69.21,3300.0,54.8085,54.8085,54.761,54.7769,3300.0
2005-08-09 11:10:00,69.2,69.22,69.2,69.21,10200.0,54.769,54.7848,54.769,54.7769,10200.0
2005-08-09 11:20:00,69.2,69.22,69.19,69.21,7300.0,54.769,54.7848,54.761,54.7769,7300.0
2005-08-09 11:30:00,69.21,69.21,69.2,69.2,9900.0,54.7769,54.7769,54.769,54.769,9900.0
2005-08-09 11:40:00,69.2,69.2,69.18,69.2,5600.0,54.769,54.769,54.7531,54.769,5600.0
2005-08-09 11:50:00,69.19,69.19,69.12,69.13,9100.0,54.761,54.761,54.7056,54.7136,9100.0
2005-08-09 12:00:00,69.13,69.17,69.11,69.14,5300.0,54.7136,54.7452,54.6977,54.7215,5300.0
2005-08-09 12:10:00,69.08,69.15,69.08,69.1,3100.0,54.674,54.7294,54.674,54.6898,3100.0
2005-08-09 12:20:00,69.1,69.11,69.09,69.09,2600.0,54.6898,54.6977,54.6819,54.6819,2600.0
2005-08-09 12:30:00,69.08,69.12,69.08,69.11,1800.0,54.674,54.7056,54.674,54.6977,1800.0
2005-08-09 12:40:00,69.1,69.15,69.1,69.1,2600.0,54.6898,54.7294,54.6898,54.6898,2600.0
2005-08-09 12:50:00,69.12,69.13,69.11,69.13,3800.0,54.7056,54.7136,54.6977,54.7136,3800.0
2005-08-09 13:00:00,69.13,69.14,69.12,69.13,2600.0,54.7136,54.7215,54.7056,54.7136,2600.0
2005-08-09 13:10:00,69.12,69.12,69.05,69.07,5200.0,54.7056,54.7056,54.6502,54.6661,5200.0
2005-08-09 13:20:00,69.08,69.14,69.07,69.1,61600.0,54.674,54.7215,54.6661,54.6898,61600.0
2005-08-09 13:30:00,69.1,69.13,69.08,69.1,3900.0,54.6898,54.7136,54.674,54.6898,3900.0
2005-08-09 13:40:00,69.1,69.23,69.1,69.23,10100.0,54.6898,54.7927,54.6898,54.7927,10100.0
2005-08-09 13:50:00,69.23,69.25,69.22,69.25,4600.0,54.7927,54.8085,54.7848,54.8085,4600.0
2005-08-09 14:00:00,69.25,69.33,69.23,69.23,6000.0,54.8085,54.8718,54.7927,54.7927,6000.0
2005-08-09 14:10:00,69.24,69.35,69.2,69.3,7200.0,54.8006,54.8877,54.769,54.8481,7200.0
2005-08-09 14:20:00,69.33,69.64,69.28,69.55,7100.0,54.8718,55.1172,54.8323,55.046,7100.0
2005-08-09 14:30:00,69.55,69.65,69.55,69.63,13300.0,55.046,55.1251,55.046,55.1093,13300.0
2005-08-09 14:40:00,69.61,69.65,69.54,69.54,7800.0,55.0935,55.1251,55.0381,55.0381,7800.0
2005-08-09 14:50:00,69.54,69.68,69.51,69.59,4600.0,55.0381,55.1489,55.0143,55.0776,4600.0
2005-08-09 15:00:00,69.59,69.59,69.5,69.5,3900.0,55.0776,55.0776,55.0064,55.0064,3900.0
2005-08-09 15:10:00,69.5,69.5,69.24,69.27,6700.0,55.0064,55.0064,54.8006,54.8244,6700.0
2005-08-09 15:20:00,69.25,69.29,69.2,69.26,5200.0,54.8085,54.8402,54.769,54.8164,5200.0
2005-08-09 15:30:00,69.28,69.5,69.21,69.5,9500.0,54.8323,55.0064,54.7769,55.0064,9500.0
2005-08-09 15:40:00,69.49,69.59,69.47,69.59,14400.0,54.9985,55.0776,54.9827,55.0776,14400.0
2005-08-09 15:50:00,69.64,69.65,69.53,69.53,17700.0,55.1172,55.1251,55.0301,55.0301,17700.0
2005-08-10 09:30:00,70.95,70.95,70.92,70.92,8300.0,56.154,56.154,56.1303,56.1303,8300.0
2005-08-10 09:40:00,70.9,70.9,70.62,70.63,23800.0,56.1144,56.1144,55.8928,55.9007,23800.0
2005-08-10 09:50:00,70.65,70.65,70.44,70.44,48200.0,55.9166,55.9166,55.7504,55.7504,48200.0
2005-08-10 10:00:00,70.45,70.45,70.26,70.37,14400.0,55.7583,55.7583,55.6079,55.695,14400.0
2005-08-10 10:10:00,70.37,70.4,70.23,70.36,10800.0,55.695,55.7187,55.5842,55.687,10800.0
2005-08-10 10:20:00,70.32,70.32,70.16,70.2,5100.0,55.6554,55.6554,55.5288,55.5604,5100.0
2005-08-10 10:30:00,70.24,70.31,70.18,70.28,8700.0,55.5921,55.6475,55.5446,55.6237,8700.0
2005-08-10 10:40:00,70.26,70.55,70.24,70.54,9300.0,55.6079,55.8374,55.5921,55.8295,9300.0
2005-08-10 10:50:00,70.51,70.57,70.38,70.42,4700.0,55.8058,55.8533,55.7029,55.7345,4700.0
2005-08-10 11:00:00,70.38,70.38,70.29,70.31,6000.0,55.7029,55.7029,55.6316,55.6475,6000.0
2005-08-10 11:10:00,70.3,70.31,70.27,70.28,3600.0,55.6396,55.6475,55.6158,55.6237,3600.0
2005-08-10 11:20:00,70.28,70.32,70.14,70.19,6000.0,55.6237,55.6554,55.5129,55.5525,6000.0
2005-08-10 11:30:00,70.19,70.29,70.18,70.28,4600.0,55.5525,55.6316,55.5446,55.6237,4600.0
2005-08-10 11:40:00,70.25,70.25,70.12,70.13,7800.0,55.6,55.6,55.4971,55.505,7800.0
2005-08-10 11:50:00,70.11,70.11,70.06,70.06,28000.0,55.4892,55.4892,55.4496,55.4496,28000.0
2005-08-10 12:00:00,70.06,70.06,70.03,70.03,2200.0,55.4496,55.4496,55.4259,55.4259,2200.0
2005-08-10 12:10:00,70.03,70.03,69.92,69.98,2100.0,55.4259,55.4259,55.3388,55.3863,2100.0
2005-08-10 12:20:00,69.99,70.0,69.96,69.97,1600.0,55.3942,55.4021,55.3705,55.3784,1600.0
2005-08-10 12:30:00,69.95,69.97,69.59,69.64,7400.0,55.3626,55.3784,55.0776,55.1172,7400.0
2005-08-10 12:40:00,69.66,69.68,69.42,69.65,9200.0,55.133,55.1489,54.9431,55.1251,9200.0
2005-08-10 12:50:00,69.64,69.74,69.61,69.7,5500.0,55.1172,55.1963,55.0935,55.1647,5500.0
2005-08-10 13:00:00,69.68,69.81,69.68,69.81,30700.0,55.1489,55.2517,55.1489,55.2517,30700.0
2005-08-10 13:10:00,69.81,69.92,69.8,69.92,6200.0,55.2517,55.3388,55.2438,55.3388,6200.0
2005-08-10 13:20:00,69.93,69.99,69.93,69.97,8900.0,55.3467,55.3942,55.3467,55.3784,8900.0
2005-08-10 13:30:00,69.97,70.11,69.95,70.08,14400.0,55.3784,55.4892,55.3626,55.4654,14400.0
2005-08-10 13:40:00,70.08,70.09,69.97,69.97,9500.0,55.4654,55.4734,55.3784,55.3784,9500.0
2005-08-10 13:50:00,70.0,70.04,69.94,70.04,16500.0,55.4021,55.4338,55.3546,55.4338,16500.0
2005-08-10 14:00:00,70.03,70.03,69.91,69.94,12200.0,55.4259,55.4259,55.3309,55.3546,12200.0
2005-08-10 14:10:00,69.94,69.95,69.83,69.93,5200.0,55.3546,55.3626,55.2676,55.3467,5200.0
2005-08-10 14:20:00,69.94,69.94,69.77,69.81,5000.0,55.3546,55.3546,55.2201,55.2517,5000.0
2005-08-10 14:30:00,69.83,69.83,69.82,69.82,2900.0,55.2676,55.2676,55.2597,55.2597,2900.0
2005-08-10 14:40:00,69.82,69.92,69.82,69.91,5200.0,55.2597,55.3388,55.2597,55.3309,5200.0
2005-08-10 14:50:00,69.9,69.99,69.89,69.95,3800.0,55.323,55.3942,55.3151,55.3626,3800.0
2005-08-10 15:00:00,69.94,69.96,69.88,69.92,8100.0,55.3546,55.3705,55.3071,55.3388,8100.0
2005-08-10 15:10:00,69.92,69.92,69.78,69.78,6500.0,55.3388,55.3388,55.228,55.228,6500.0
2005-08-10 15:20:00,69.75,69.9,69.73,69.9,9100.0,55.2043,55.323,55.1884,55.323,9100.0
2005-08-10 15:30:00,69.87,69.89,69.78,69.78,6900.0,55.2992,55.3151,55.228,55.228,6900.0
2005-08-10 15:40:00,69.76,69.85,69.72,69.85,9900.0,55.2122,55.2834,55.1805,55.2834,9900.0
2005-08-10 15:50:00,69.83,70.0,69.83,69.99,10500.0,55.2676,55.4021,55.2676,55.3942,10500.0
2005-08-11 09:30:00,70.29,70.43,70.29,70.41,3400.0,55.6316,55.7425,55.6316,55.7266,3400.0
2005-08-11 09:40:00,70.4,70.61,70.3,70.59,3600.0,55.7187,55.8849,55.6396,55.8691,3600.0
2005-08-11 09:50:00,70.48,70.55,70.37,70.5,2200.0,55.782,55.8374,55.695,55.7979,2200.0
2005-08-11 10:00:00,70.47,70.84,70.47,70.83,8400.0,55.7741,56.0669,55.7741,56.059,8400.0
2005-08-11 10:10:00,70.83,70.83,70.4,70.48,7400.0,56.059,56.059,55.7187,55.782,7400.0
2005-08-11 10:20:00,70.48,70.86,70.48,70.84,3200.0,55.782,56.0828,55.782,56.0669,3200.0
2005-08-11 10:30:00,70.82,70.82,70.57,70.65,4000.0,56.0511,56.0511,55.8533,55.9166,4000.0
2005-08-11 10:40:00,70.65,70.75,70.65,70.75,3900.0,55.9166,55.9957,55.9166,55.9957,3900.0
2005-08-11 10:50:00,70.76,70.76,70.72,70.72,4000.0,56.0036,56.0036,55.972,55.972,4000.0
2005-08-11 11:00:00,70.71,70.72,70.52,70.58,5500.0,55.9641,55.972,55.8137,55.8612,5500.0
2005-08-11 11:10:00,70.53,70.65,70.53,70.54,3300.0,55.8216,55.9166,55.8216,55.8295,3300.0
2005-08-11 11:20:00,70.62,70.62,70.47,70.47,1900.0,55.8928,55.8928,55.7741,55.7741,1900.0
2005-08-11 11:30:00,70.5,70.51,70.47,70.47,1800.0,55.7979,55.8058,55.7741,55.7741,1800.0
2005-08-11 11:40:00,70.45,70.53,70.45,70.52,6300.0,55.7583,55.8216,55.7583,55.8137,6300.0
2005-08-11 11:50:00,70.52,70.52,70.45,70.45,2200.0,55.8137,55.8137,55.7583,55.7583,2200.0
2005-08-11 12:00:00,70.41,70.44,70.36,70.36,2800.0,55.7266,55.7504,55.687,55.687,2800.0
2005-08-11 12:10:00,70.37,70.37,70.27,70.27,2200.0,55.695,55.695,55.6158,55.6158,2200.0
2005-08-11 12:20:00,70.25,70.25,69.99,69.99,5100.0,55.6,55.6,55.3942,55.3942,5100.0
2005-08-11 12:30:00,69.99,70.27,69.95,70.27,3500.0,55.3942,55.6158,55.3626,55.6158,3500.0
2005-08-11 12:40:00,70.29,70.32,70.27,70.27,3200.0,55.6316,55.6554,55.6158,55.6158,3200.0
2005-08-11 12:50:00,70.28,70.28,70.24,70.24,3700.0,55.6237,55.6237,55.5921,55.5921,3700.0
2005-08-11 13:00:00,70.23,70.34,70.23,70.34,4100.0,55.5842,55.6712,55.5842,55.6712,4100.0
2005-08-11 13:10:00,70.35,70.35,70.26,70.26,2200.0,55.6791,55.6791,55.6079,55.6079,2200.0
2005-08-11 13:20:00,70.25,70.25,70.2,70.23,1900.0,55.6,55.6,55.5604,55.5842,1900.0
2005-08-11 13:30:00,70.26,70.34,70.26,70.31,5800.0,55.6079,55.6712,55.6079,55.6475,5800.0
2005-08-11 13:40:00,70.31,70.31,70.14,70.19,2300.0,55.6475,55.6475,55.5129,55.5525,2300.0
2005-08-11 13:50:00,70.19,70.35,70.19,70.31,4000.0,55.5525,55.6791,55.5525,55.6475,4000.0
2005-08-11 14:00:00,70.32,70.34,70.26,70.34,2900.0,55.6554,55.6712,55.6079,55.6712,2900.0
2005-08-11 14:10:00,70.33,70.33,70.14,70.14,1100.0,55.6633,55.6633,55.5129,55.5129,1100.0
2005-08-11 14:20:00,70.13,70.27,70.12,70.27,3900.0,55.505,55.6158,55.4971,55.6158,3900.0
2005-08-11 14:30:00,70.3,70.39,70.3,70.38,9200.0,55.6396,55.7108,55.6396,55.7029,9200.0
2005-08-11 14:40:00,70.39,70.53,70.39,70.51,9800.0,55.7108,55.8216,55.7108,55.8058,9800.0
2005-08-11 14:50:00,70.51,70.51,70.46,70.46,5000.0,55.8058,55.8058,55.7662,55.7662,5000.0
2005-08-11 15:00:00,70.5,70.5,70.46,70.49,5500.0,55.7979,55.7979,55.7662,55.7899,5500.0
2005-08-11 15:10:00,70.5,70.53,70.35,70.5,16600.0,55.7979,55.8216,55.6791,55.7979,16600.0
2005-08-11 15:20:00,70.5,70.5,70.37,70.5,18500.0,55.7979,55.7979,55.695,55.7979,18500.0
2005-08-11 15:30:00,70.5,70.5,70.38,70.39,7600.0,55.7979,55.7979,55.7029,55.7108,7600.0
2005-08-11 15:40:00,70.36,70.36,70.23,70.26,10100.0,55.687,55.687,55.5842,55.6079,10100.0
2005-08-11 15:50:00,70.27,70.39,70.26,70.29,14300.0,55.6158,55.7108,55.6079,55.6316,14300.0
2005-08-12 09:30:00,70.29,70.31,69.91,69.93,5600.0,55.6316,55.6475,55.3309,55.3467,5600.0
2005-08-12 09:40:00,69.93,70.02,69.91,69.94,5500.0,55.3467,55.418,55.3309,55.3546,5500.0
2005-08-12 09:50:00,69.86,70.21,69.79,70.0,9400.0,55.2913,55.5683,55.2359,55.4021,9400.0
2005-08-12 10:00:00,70.0,70.24,69.94,69.98,6200.0,55.4021,55.5921,55.3546,55.3863,6200.0
2005-08-12 10:10:00,70.01,70.18,70.01,70.17,4900.0,55.41,55.5446,55.41,55.5367,4900.0
2005-08-12 10:20:00,70.21,70.21,69.9,69.93,5500.0,55.5683,55.5683,55.323,55.3467,5500.0
2005-08-12 10:30:00,69.93,70.2,69.93,70.15,9600.0,55.3467,55.5604,55.3467,55.5208,9600.0
2005-08-12 10:40:00,70.09,70.14,70.05,70.08,8200.0,55.4734,55.5129,55.4417,55.4654,8200.0
2005-08-12 10:50:00,70.07,70.11,69.95,70.04,7200.0,55.4575,55.4892,55.3626,55.4338,7200.0
2005-08-12 11:00:00,70.07,70.11,69.99,70.04,4100.0,55.4575,55.4892,55.3942,55.4338,4100.0
2005-08-12 11:10:00,70.04,70.06,69.99,70.02,4200.0,55.4338,55.4496,55.3942,55.418,4200.0
2005-08-12 11:20:00,70.05,70.05,69.95,69.98,3300.0,55.4417,55.4417,55.3626,55.3863,3300.0
2005-08-12 11:30:00,69.98,70.1,69.96,70.1,47100.0,55.3863,55.4813,55.3705,55.4813,47100.0
2005-08-12 11:40:00,70.06,70.06,69.89,69.94,3900.0,55.4496,55.4496,55.3151,55.3546,3900.0
2005-08-12 11:50:00,69.89,69.89,69.6,69.6,3600.0,55.3151,55.3151,55.0855,55.0855,3600.0
2005-08-12 12:00:00,69.62,69.68,69.62,69.67,6500.0,55.1014,55.1489,55.1014,55.1409,6500.0
2005-08-12 12:10:00,69.67,69.72,69.67,69.7,4500.0,55.1409,55.1805,55.1409,55.1647,4500.0
2005-08-12 12:20:00,69.65,69.65,69.61,69.61,2200.0,55.1251,55.1251,55.0935,55.0935,2200.0
2005-08-12 12:30:00,69.55,69.7,69.49,69.6,4900.0,55.046,55.1647,54.9985,55.0855,4900.0
2005-08-12 12:40:00,69.6,69.6,69.59,69.59,2900.0,55.0855,55.0855,55.0776,55.0776,2900.0
2005-08-12 12:50:00,69.5,69.5,69.43,69.47,2600.0,55.0064,55.0064,54.951,54.9827,2600.0
2005-08-12 13:00:00,69.48,69.52,69.47,69.51,2800.0,54.9906,55.0222,54.9827,55.0143,2800.0
2005-08-12 13:10:00,69.51,69.53,69.5,69.53,1000.0,55.0143,55.0301,55.0064,55.0301,1000.0
2005-08-12 13:20:00,69.52,69.54,69.52,69.52,1800.0,55.0222,55.0381,55.0222,55.0222,1800.0
2005-08-12 13:30:00,69.51,69.51,69.5,69.51,1200.0,55.0143,55.0143,55.0064,55.0143,1200.0
2005-08-12 13:40:00,69.51,69.52,69.5,69.52,2400.0,55.0143,55.0222,55.0064,55.0222,2400.0
2005-08-12 13:50:00,69.57,69.58,69.57,69.58,700.0,55.0618,55.0697,55.0618,55.0697,700.0
2005-08-12 14:00:00,69.58,69.82,69.58,69.82,4100.0,55.0697,55.2597,55.0697,55.2597,4100.0
2005-08-12 14:10:00,69.86,69.98,69.86,69.96,3200.0,55.2913,55.3863,55.2913,55.3705,3200.0
2005-08-12 14:20:00,69.98,70.07,69.98,70.02,3100.0,55.3863,55.4575,55.3863,55.418,3100.0
2005-08-12 14:30:00,69.97,70.0,69.97,70.0,4500.0,55.3784,55.4021,55.3784,55.4021,4500.0
2005-08-12 14:40:00,69.99,70.0,69.96,70.0,4400.0,55.3942,55.4021,55.3705,55.4021,4400.0
2005-08-12 14:50:00,70.0,70.0,69.97,69.98,4800.0,55.4021,55.4021,55.3784,55.3863,4800.0
2005-08-12 15:00:00,69.95,69.98,69.92,69.98,2600.0,55.3626,55.3863,55.3388,55.3863,2600.0
2005-08-12 15:10:00,69.97,70.01,69.96,70.0,12600.0,55.3784,55.41,55.3705,55.4021,12600.0
2005-08-12 15:20:00,70.0,70.5,69.95,70.5,11900.0,55.4021,55.7979,55.3626,55.7979,11900.0
2005-08-12 15:30:00,70.5,70.51,70.22,70.33,7300.0,55.7979,55.8058,55.5762,55.6633,7300.0
2005-08-12 15:40:00,70.31,70.32,70.12,70.13,4400.0,55.6475,55.6554,55.4971,55.505,4400.0
2005-08-12 15:50:00,70.15,70.28,70.14,70.22,9800.0,55.5208,55.6237,55.5129,55.5762,9800.0
2005-08-15 09:30:00,70.5,70.82,70.5,70.82,7400.0,55.7979,56.0511,55.7979,56.0511,7400.0
2005-08-15 09:40:00,70.86,70.86,70.41,70.41,9800.0,56.0828,56.0828,55.7266,55.7266,9800.0
2005-08-15 09:50:00,70.36,70.64,70.34,70.61,6900.0,55.687,55.9087,55.6712,55.8849,6900.0
2005-08-15 10:00:00,70.58,70.58,70.42,70.42,5000.0,55.8612,55.8612,55.7345,55.7345,5000.0
2005-08-15 10:10:00,70.38,70.38,70.05,70.23,5500.0,55.7029,55.7029,55.4417,55.5842,5500.0
2005-08-15 10:20:00,70.21,70.34,70.2,70.27,1000.0,55.5683,55.6712,55.5604,55.6158,1000.0
2005-08-15 10:30:00,70.27,70.37,70.25,70.37,29000.0,55.6158,55.695,55.6,55.695,29000.0
2005-08-15 10:40:00,70.4,70.4,70.31,70.31,1700.0,55.7187,55.7187,55.6475,55.6475,1700.0
2005-08-15 10:50:00,70.31,70.31,69.87,70.03,10600.0,55.6475,55.6475,55.2992,55.4259,10600.0
2005-08-15 11:00:00,70.05,70.32,70.05,70.23,10400.0,55.4417,55.6554,55.4417,55.5842,10400.0
2005-08-15 11:10:00,70.19,70.19,70.04,70.04,7000.0,55.5525,55.5525,55.4338,55.4338,7000.0
2005-08-15 11:20:00,70.04,70.11,69.99,70.11,4400.0,55.4338,55.4892,55.3942,55.4892,4400.0
2005-08-15 11:30:00,70.06,70.13,70.06,70.13,1400.0,55.4496,55.505,55.4496,55.505,1400.0
2005-08-15 11:40:00,70.15,70.19,70.09,70.12,4100.0,55.5208,55.5525,55.4734,55.4971,4100.0
2005-08-15 11:50:00,70.12,70.22,70.12,70.16,900.0,55.4971,55.5762,55.4971,55.5288,900.0
2005-08-15 12:00:00,70.17,70.17,70.11,70.13,2400.0,55.5367,55.5367,55.4892,55.505,2400.0
2005-08-15 12:10:00,70.13,70.39,70.12,70.29,10100.0,55.505,55.7108,55.4971,55.6316,10100.0
2005-08-15 12:20:00,70.24,70.33,70.14,70.29,8800.0,55.5921,55.6633,55.5129,55.6316,8800.0
2005-08-15 12:30:00,70.35,70.37,70.21,70.26,3300.0,55.6791,55.695,55.5683,55.6079,3300.0
2005-08-15 12:40:00,70.26,70.31,70.22,70.22,2400.0,55.6079,55.6475,55.5762,55.5762,2400.0
2005-08-15 12:50:00,70.25,70.35,70.22,70.35,3200.0,55.6,55.6791,55.5762,55.6791,3200.0
2005-08-15 13:00:00,70.35,70.35,70.27,70.27,4600.0,55.6791,55.6791,55.6158,55.6158,4600.0
2005-08-15 13:10:00,70.27,70.3,70.27,70.3,4100.0,55.6158,55.6396,55.6158,55.6396,4100.0
2005-08-15 13:20:00,70.29,70.48,70.27,70.48,3600.0,55.6316,55.782,55.6158,55.782,3600.0
2005-08-15 13:30:00,70.49,70.62,70.48,70.53,10600.0,55.7899,55.8928,55.782,55.8216,10600.0
2005-08-15 13:40:00,70.55,70.55,70.47,70.48,3500.0,55.8374,55.8374,55.7741,55.782,3500.0
2005-08-15 13:50:00,70.48,70.48,70.2,70.2,5600.0,55.782,55.782,55.5604,55.5604,5600.0
2005-08-15 14:00:00,70.2,70.27,70.2,70.25,4000.0,55.5604,55.6158,55.5604,55.6,4000.0
2005-08-15 14:10:00,70.24,70.24,70.19,70.19,4000.0,55.5921,55.5921,55.5525,55.5525,4000.0
2005-08-15 14:20:00,70.22,70.25,70.19,70.25,26900.0,55.5762,55.6,55.5525,55.6,26900.0
2005-08-15 14:30:00,70.32,70.4,70.26,70.4,4500.0,55.6554,55.7187,55.6079,55.7187,4500.0
2005-08-15 14:40:00,70.4,70.41,70.19,70.19,4000.0,55.7187,55.7266,55.5525,55.5525,4000.0
2005-08-15 14:50:00,70.19,70.27,70.17,70.18,8800.0,55.5525,55.6158,55.5367,55.5446,8800.0
2005-08-15 15:00:00,70.16,70.16,69.91,70.01,12200.0,55.5288,55.5288,55.3309,55.41,12200.0
2005-08-15 15:10:00,70.01,70.12,69.98,70.12,2400.0,55.41,55.4971,55.3863,55.4971,2400.0
2005-08-15 15:20:00,70.15,70.23,70.15,70.21,2200.0,55.5208,55.5842,55.5208,55.5683,2200.0
2005-08-15 15:30:00,70.21,70.21,70.14,70.15,2600.0,55.5683,55.5683,55.5129,55.5208,2600.0
2005-08-15 15:40:00,70.15,70.31,70.15,70.27,3300.0,55.5208,55.6475,55.5208,55.6158,3300.0
2005-08-15 15:50:00,70.27,70.27,70.11,70.24,13500.0,55.6158,55.6158,55.4892,55.5921,13500.0
2005-08-16 09:30:00,70.25,70.86,70.23,70.59,7400.0,55.6,56.0828,55.5842,55.8691,7400.0
2005-08-16 09:40:00,70.61,70.62,70.47,70.52,5300.0,55.8849,55.8928,55.7741,55.8137,5300.0
2005-08-16 09:50:00,70.52,70.54,70.45,70.5,8400.0,55.8137,55.8295,55.7583,55.7979,8400.0
2005-08-16 10:00:00,70.51,70.84,70.51,70.79,14700.0,55.8058,56.0669,55.8058,56.0274,14700.0
2005-08-16 10:10:00,70.78,70.78,70.4,70.4,11500.0,56.0195,56.0195,55.7187,55.7187,11500.0
2005-08-16 10:20:00,70.41,70.52,70.32,70.48,5600.0,55.7266,55.8137,55.6554,55.782,5600.0
2005-08-16 10:30:00,70.48,70.63,70.41,70.6,9000.0,55.782,55.9007,55.7266,55.877,9000.0
2005-08-16 10:40:00,70.59,70.59,70.41,70.41,4100.0,55.8691,55.8691,55.7266,55.7266,4100.0
2005-08-16 10:50:00,70.39,70.45,70.23,70.26,10600.0,55.7108,55.7583,55.5842,55.6079,10600.0
2005-08-16 11:00:00,70.21,70.21,69.83,69.83,3700.0,55.5683,55.5683,55.2676,55.2676,3700.0
2005-08-16 11:10:00,69.84,70.0,69.82,70.0,9600.0,55.2755,55.4021,55.2597,55.4021,9600.0
2005-08-16 11:20:00,70.0,70.04,70.0,70.04,2800.0,55.4021,55.4338,55.4021,55.4338,2800.0
2005-08-16 11:30:00,70.04,70.06,70.01,70.01,2800.0,55.4338,55.4496,55.41,55.41,2800.0
2005-08-16 11:40:00,70.02,70.05,70.02,70.03,2800.0,55.418,55.4417,55.418,55.4259,2800.0
2005-08-16 11:50:00,70.02,70.02,69.69,69.69,5600.0,55.418,55.418,55.1568,55.1568,5600.0
2005-08-16 12:00:00,69.68,69.68,69.5,69.59,10100.0,55.1489,55.1489,55.0064,55.0776,10100.0
2005-08-16 12:10:00,69.58,69.68,69.58,69.68,3000.0,55.0697,55.1489,55.0697,55.1489,3000.0
2005-08-16 12:20:00,69.63,69.64,69.6,69.61,2600.0,55.1093,55.1172,55.0855,55.0935,2600.0
2005-08-16 12:30:00,69.63,69.71,69.63,69.71,3100.0,55.1093,55.1726,55.1093,55.1726,3100.0
2005-08-16 12:40:00,69.7,69.73,69.69,69.73,3800.0,55.1647,55.1884,55.1568,55.1884,3800.0
2005-08-16 12:50:00,69.74,69.79,69.74,69.76,4100.0,55.1963,55.2359,55.1963,55.2122,4100.0
2005-08-16 13:00:00,69.8,69.8,69.75,69.75,3100.0,55.2438,55.2438,55.2043,55.2043,3100.0
2005-08-16 13:10:00,69.76,69.76,69.72,69.73,3500.0,55.2122,55.2122,55.1805,55.1884,3500.0
2005-08-16 13:20:00,69.73,69.76,69.68,69.7,4600.0,55.1884,55.2122,55.1489,55.1647,4600.0
2005-08-16 13:30:00,69.68,69.71,69.68,69.71,1600.0,55.1489,55.1726,55.1489,55.1726,1600.0
2005-08-16 13:40:00,69.7,69.72,69.69,69.71,3100.0,55.1647,55.1805,55.1568,55.1726,3100.0
2005-08-16 13:50:00,69.71,69.71,69.67,69.67,3800.0,55.1726,55.1726,55.1409,55.1409,3800.0
2005-08-16 14:00:00,69.67,69.69,69.65,69.65,4400.0,55.1409,55.1568,55.1251,55.1251,4400.0
2005-08-16 14:10:00,69.63,69.65,69.46,69.46,3400.0,55.1093,55.1251,54.9747,54.9747,3400.0
2005-08-16 14:20:00,69.44,69.44,69.36,69.42,3000.0,54.9589,54.9589,54.8956,54.9431,3000.0
2005-08-16 14:30:00,69.42,69.59,69.41,69.53,6900.0,54.9431,55.0776,54.9352,55.0301,6900.0
2005-08-16 14:40:00,69.53,69.78,69.53,69.69,5800.0,55.0301,55.228,55.0301,55.1568,5800.0
2005-08-16 14:50:00,69.69,69.69,69.5,69.57,6100.0,55.1568,55.1568,55.0064,55.0618,6100.0
2005-08-16 15:00:00,69.58,69.78,69.56,69.76,7400.0,55.0697,55.228,55.0539,55.2122,7400.0
2005-08-16 15:10:00,69.76,69.76,69.55,69.55,3500.0,55.2122,55.2122,55.046,55.046,3500.0
2005-08-16 15:20:00,69.47,69.47,69.19,69.32,4600.0,54.9827,54.9827,54.761,54.8639,4600.0
2005-08-16 15:30:00,69.35,69.53,69.35,69.41,7700.0,54.8877,55.0301,54.8877,54.9352,7700.0
2005-08-16 15:40:00,69.42,69.54,69.42,69.53,7900.0,54.9431,55.0381,54.9431,55.0301,7900.0
2005-08-16 15:50:00,69.53,69.74,69.52,69.52,22000.0,55.0301,55.1963,55.0222,55.0222,22000.0
2005-08-17 09:30:00,69.9,69.9,69.57,69.6,7500.0,55.323,55.323,55.0618,55.0855,7500.0
2005-08-17 09:40:00,69.56,69.57,69.36,69.54,10000.0,55.0539,55.0618,54.8956,55.0381,10000.0
2005-08-17 09:50:00,69.57,69.59,69.36,69.36,5400.0,55.0618,55.0776,54.8956,54.8956,5400.0
2005-08-17 10:00:00,69.37,69.37,69.2,69.24,3000.0,54.9035,54.9035,54.769,54.8006,3000.0
2005-08-17 10:10:00,69.23,69.23,69.03,69.17,4600.0,54.7927,54.7927,54.6344,54.7452,4600.0
2005-08-17 10:20:00,69.16,69.24,69.04,69.24,4400.0,54.7373,54.8006,54.6423,54.8006,4400.0
2005-08-17 10:30:00,69.24,69.35,69.19,69.26,4300.0,54.8006,54.8877,54.761,54.8164,4300.0
2005-08-17 10:40:00,69.3,69.51,69.3,69.4,10400.0,54.8481,55.0143,54.8481,54.9272,10400.0
2005-08-17 10:50:00,69.38,69.48,69.17,69.25,14600.0,54.9114,54.9906,54.7452,54.8085,14600.0
2005-08-17 11:00:00,69.31,69.31,69.13,69.3,6200.0,54.856,54.856,54.7136,54.8481,6200.0
2005-08-17 11:10:00,69.22,69.39,69.21,69.35,6200.0,54.7848,54.9193,54.7769,54.8877,6200.0
2005-08-17 11:20:00,69.34,69.34,69.19,69.25,6100.0,54.8798,54.8798,54.761,54.8085,6100.0
2005-08-17 11:30:00,69.25,69.27,69.19,69.25,2100.0,54.8085,54.8244,54.761,54.8085,2100.0
2005-08-17 11:40:00,69.25,69.28,69.24,69.25,2200.0,54.8085,54.8323,54.8006,54.8085,2200.0
2005-08-17 11:50:00,69.26,69.49,69.26,69.49,2800.0,54.8164,54.9985,54.8164,54.9985,2800.0
2005-08-17 12:00:00,69.52,69.54,69.36,69.36,2600.0,55.0222,55.0381,54.8956,54.8956,2600.0
2005-08-17 12:10:00,69.31,69.41,69.24,69.37,5100.0,54.856,54.9352,54.8006,54.9035,5100.0
2005-08-17 12:20:00,69.41,69.41,69.31,69.31,1900.0,54.9352,54.9352,54.856,54.856,1900.0
2005-08-17 12:30:00,69.33,69.45,69.31,69.36,6100.0,54.8718,54.9668,54.856,54.8956,6100.0
2005-08-17 12:40:00,69.38,69.38,69.31,69.31,3400.0,54.9114,54.9114,54.856,54.856,3400.0
2005-08-17 12:50:00,69.32,69.32,69.28,69.3,700.0,54.8639,54.8639,54.8323,54.8481,700.0
2005-08-17 13:00:00,69.36,69.37,69.32,69.37,1200.0,54.8956,54.9035,54.8639,54.9035,1200.0
2005-08-17 13:10:00,69.39,69.5,69.39,69.47,3600.0,54.9193,55.0064,54.9193,54.9827,3600.0
2005-08-17 13:20:00,69.47,69.48,69.4,69.4,16500.0,54.9827,54.9906,54.9272,54.9272,16500.0
2005-08-17 13:30:00,69.38,69.4,69.35,69.4,4800.0,54.9114,54.9272,54.8877,54.9272,4800.0
2005-08-17 13:40:00,69.4,69.4,69.37,69.4,1400.0,54.9272,54.9272,54.9035,54.9272,1400.0
2005-08-17 13:50:00,69.4,69.4,69.36,69.4,4900.0,54.9272,54.9272,54.8956,54.9272,4900.0
2005-08-17 14:00:00,69.4,69.43,69.27,69.33,3600.0,54.9272,54.951,54.8244,54.8718,3600.0
2005-08-17 14:10:00,69.3,69.4,69.26,69.4,3700.0,54.8481,54.9272,54.8164,54.9272,3700.0
2005-08-17 14:20:00,69.4,69.4,69.22,69.22,2500.0,54.9272,54.9272,54.7848,54.7848,2500.0
2005-08-17 14:30:00,69.25,69.3,69.15,69.25,8300.0,54.8085,54.8481,54.7294,54.8085,8300.0
2005-08-17 14:40:00,69.28,69.37,69.26,69.37,3600.0,54.8323,54.9035,54.8164,54.9035,3600.0
2005-08-17 14:50:00,69.36,69.36,69.3,69.3,4000.0,54.8956,54.8956,54.8481,54.8481,4000.0
2005-08-17 15:00:00,69.29,69.38,69.27,69.38,2300.0,54.8402,54.9114,54.8244,54.9114,2300.0
2005-08-17 15:10:00,69.39,69.4,69.34,69.34,4500.0,54.9193,54.9272,54.8798,54.8798,4500.0
2005-08-17 15:20:00,69.25,69.3,69.24,69.28,7600.0,54.8085,54.8481,54.8006,54.8323,7600.0
2005-08-17 15:30:00,69.29,69.3,69.2,69.27,4400.0,54.8402,54.8481,54.769,54.8244,4400.0
2005-08-17 15:40:00,69.28,69.28,69.25,69.28,4700.0,54.8323,54.8323,54.8085,54.8323,4700.0
2005-08-17 15:50:00,69.28,69.37,69.26,69.27,3900.0,54.8323,54.9035,54.8164,54.8244,3900.0
2005-08-18 09:30:00,69.02,69.02,68.9,68.9,1900.0,54.6265,54.6265,54.5315,54.5315,1900.0
2005-08-18 09:40:00,68.8,68.8,68.65,68.75,4600.0,54.4524,54.4524,54.3337,54.4128,4600.0
2005-08-18 09:50:00,68.79,68.86,68.7,68.86,2400.0,54.4445,54.4999,54.3732,54.4999,2400.0
2005-08-18 10:00:00,68.86,68.91,68.66,68.91,3800.0,54.4999,54.5394,54.3416,54.5394,3800.0
2005-08-18 10:10:00,68.82,68.82,68.65,68.66,3000.0,54.4682,54.4682,54.3337,54.3416,3000.0
2005-08-18 10:20:00,68.7,68.87,68.68,68.81,3800.0,54.3732,54.5078,54.3574,54.4603,3800.0
2005-08-18 10:30:00,68.81,68.98,68.81,68.92,7300.0,54.4603,54.5948,54.4603,54.5473,7300.0
2005-08-18 10:40:00,68.8,68.81,68.59,68.59,44500.0,54.4524,54.4603,54.2862,54.2862,44500.0
2005-08-18 10:50:00,68.56,68.56,68.36,68.36,2800.0,54.2624,54.2624,54.1041,54.1041,2800.0
2005-08-18 11:00:00,68.36,68.37,68.26,68.27,5100.0,54.1041,54.112,54.025,54.0329,5100.0
2005-08-18 11:10:00,68.25,68.48,68.25,68.48,21600.0,54.0171,54.1991,54.0171,54.1991,21600.0
2005-08-18 11:20:00,68.49,68.5,68.45,68.49,1100.0,54.207,54.2149,54.1754,54.207,1100.0
2005-08-18 11:30:00,68.49,68.55,68.48,68.55,2600.0,54.207,54.2545,54.1991,54.2545,2600.0
2005-08-18 11:40:00,68.55,68.59,68.55,68.59,1000.0,54.2545,54.2862,54.2545,54.2862,1000.0
2005-08-18 11:50:00,68.62,68.7,68.55,68.55,1500.0,54.3099,54.3732,54.2545,54.2545,1500.0
2005-08-18 12:00:00,68.57,68.77,68.57,68.77,4000.0,54.2703,54.4286,54.2703,54.4286,4000.0
2005-08-18 12:10:00,68.77,68.83,68.76,68.83,3300.0,54.4286,54.4761,54.4207,54.4761,3300.0
2005-08-18 12:20:00,68.83,68.83,68.8,68.82,1700.0,54.4761,54.4761,54.4524,54.4682,1700.0
2005-08-18 12:30:00,68.82,68.83,68.81,68.82,1400.0,54.4682,54.4761,54.4603,54.4682,1400.0
2005-08-18 12:40:00,68.82,68.82,68.78,68.79,1500.0,54.4682,54.4682,54.4365,54.4445,1500.0
2005-08-18 12:50:00,68.79,68.8,68.79,68.8,4400.0,54.4445,54.4524,54.4445,54.4524,4400.0
2005-08-18 13:00:00,68.8,68.82,68.78,68.8,2700.0,54.4524,54.4682,54.4365,54.4524,2700.0
2005-08-18 13:10:00,68.78,68.81,68.73,68.8,1600.0,54.4365,54.4603,54.397,54.4524,1600.0
2005-08-18 13:20:00,68.8,68.95,68.79,68.87,13100.0,54.4524,54.5711,54.4445,54.5078,13100.0
2005-08-18 13:30:00,68.87,69.07,68.87,69.04,10500.0,54.5078,54.6661,54.5078,54.6423,10500.0
2005-08-18 13:40:00,69.01,69.01,68.94,68.96,1800.0,54.6186,54.6186,54.5632,54.579,1800.0
2005-08-18 13:50:00,68.94,68.95,68.94,68.95,400.0,54.5632,54.5711,54.5632,54.5711,400.0
2005-08-18 14:00:00,68.94,68.94,68.85,68.89,5400.0,54.5632,54.5632,54.4919,54.5236,5400.0
2005-08-18 14:10:00,68.89,68.89,68.7,68.7,2600.0,54.5236,54.5236,54.3732,54.3732,2600.0
2005-08-18 14:20:00,68.7,68.71,68.63,68.63,3200.0,54.3732,54.3811,54.3178,54.3178,3200.0
2005-08-18 14:30:00,68.62,68.68,68.5,68.61,9300.0,54.3099,54.3574,54.2149,54.302,9300.0
2005-08-18 14:40:00,68.64,68.64,68.41,68.41,6300.0,54.3257,54.3257,54.1437,54.1437,6300.0
2005-08-18 14:50:00,68.41,68.42,68.22,68.22,9100.0,54.1437,54.1516,53.9933,53.9933,9100.0
2005-08-18 15:00:00,68.22,68.22,68.12,68.12,7100.0,53.9933,53.9933,53.9142,53.9142,7100.0
2005-08-18 15:10:00,68.11,68.23,67.87,67.89,15400.0,53.9063,54.0012,53.7163,53.7321,15400.0
2005-08-18 15:20:00,67.9,68.0,67.9,67.98,19500.0,53.7401,53.8192,53.7401,53.8034,19500.0
2005-08-18 15:30:00,67.98,68.0,67.86,67.95,12700.0,53.8034,53.8192,53.7084,53.7796,12700.0
2005-08-18 15:40:00,67.95,68.08,67.95,68.05,26500.0,53.7796,53.8825,53.7796,53.8588,26500.0
2005-08-18 15:50:00,68.04,68.05,67.91,67.92,9100.0,53.8509,53.8588,53.748,53.7559,9100.0
2005-08-19 09:30:00,68.0,68.0,67.98,67.99,2300.0,53.8192,53.8192,53.8034,53.8113,2300.0
2005-08-19 09:40:00,67.97,68.21,67.97,68.05,5400.0,53.7955,53.9854,53.7955,53.8588,5400.0
2005-08-19 09:50:00,68.0,68.01,67.59,67.6,9700.0,53.8192,53.8271,53.4947,53.5026,9700.0
2005-08-19 10:00:00,67.6,67.61,67.39,67.46,25900.0,53.5026,53.5105,53.3364,53.3918,25900.0
2005-08-19 10:10:00,67.5,67.91,67.5,67.87,14800.0,53.4235,53.748,53.4235,53.7163,14800.0
2005-08-19 10:20:00,67.89,67.9,67.72,67.89,16600.0,53.7321,53.7401,53.5976,53.7321,16600.0
2005-08-19 10:30:00,67.89,68.05,67.89,67.94,7700.0,53.7321,53.8588,53.7321,53.7717,7700.0
2005-08-19 10:40:00,67.91,67.91,67.74,67.89,2700.0,53.748,53.748,53.6134,53.7321,2700.0
2005-08-19 10:50:00,67.93,68.11,67.93,68.11,2700.0,53.7638,53.9063,53.7638,53.9063,2700.0
2005-08-19 11:00:00,68.12,68.2,68.0,68.04,7900.0,53.9142,53.9775,53.8192,53.8509,7900.0
2005-08-19 11:10:00,68.0,68.05,67.93,67.93,3600.0,53.8192,53.8588,53.7638,53.7638,3600.0
2005-08-19 11:20:00,67.92,67.97,67.86,67.86,4400.0,53.7559,53.7955,53.7084,53.7084,4400.0
2005-08-19 11:30:00,67.9,67.9,67.84,67.85,4600.0,53.7401,53.7401,53.6926,53.7005,4600.0
2005-08-19 11:40:00,67.85,67.85,67.72,67.76,5700.0,53.7005,53.7005,53.5976,53.6293,5700.0
2005-08-19 11:50:00,67.75,67.8,67.73,67.8,1900.0,53.6213,53.6609,53.6055,53.6609,1900.0
2005-08-19 12:00:00,67.8,67.98,67.8,67.98,2900.0,53.6609,53.8034,53.6609,53.8034,2900.0
2005-08-19 12:10:00,67.98,67.99,67.77,67.8,4600.0,53.8034,53.8113,53.6372,53.6609,4600.0
2005-08-19 12:20:00,67.8,67.8,67.72,67.79,1500.0,53.6609,53.6609,53.5976,53.653,1500.0
2005-08-19 12:30:00,67.72,67.79,67.63,67.7,5400.0,53.5976,53.653,53.5264,53.5818,5400.0
2005-08-19 12:40:00,67.68,67.69,67.67,67.67,4700.0,53.5659,53.5739,53.558,53.558,4700.0
2005-08-19 12:50:00,67.68,67.68,67.66,67.68,3000.0,53.5659,53.5659,53.5501,53.5659,3000.0
2005-08-19 13:00:00,67.68,67.7,67.68,67.68,3800.0,53.5659,53.5818,53.5659,53.5659,3800.0
2005-08-19 13:10:00,67.67,67.67,67.58,67.61,4500.0,53.558,53.558,53.4868,53.5105,4500.0
2005-08-19 13:20:00,67.61,67.63,67.6,67.6,5500.0,53.5105,53.5264,53.5026,53.5026,5500.0
2005-08-19 13:30:00,67.61,67.61,67.59,67.6,3700.0,53.5105,53.5105,53.4947,53.5026,3700.0
2005-08-19 13:40:00,67.6,67.63,67.55,67.56,9900.0,53.5026,53.5264,53.463,53.471,9900.0
2005-08-19 13:50:00,67.55,67.64,67.53,67.64,8500.0,53.463,53.5343,53.4472,53.5343,8500.0
2005-08-19 14:00:00,67.65,67.77,67.65,67.77,4600.0,53.5422,53.6372,53.5422,53.6372,4600.0
2005-08-19 14:10:00,67.75,67.77,67.74,67.76,4900.0,53.6213,53.6372,53.6134,53.6293,4900.0
2005-08-19 14:20:00,67.76,67.76,67.64,67.66,8400.0,53.6293,53.6293,53.5343,53.5501,8400.0
2005-08-19 14:30:00,67.67,67.69,67.64,67.65,6600.0,53.558,53.5739,53.5343,53.5422,6600.0
2005-08-19 14:40:00,67.65,67.65,67.48,67.48,9400.0,53.5422,53.5422,53.4076,53.4076,9400.0
2005-08-19 14:50:00,67.47,67.48,67.4,67.4,10000.0,53.3997,53.4076,53.3443,53.3443,10000.0
2005-08-19 15:00:00,67.4,67.43,67.39,67.4,18500.0,53.3443,53.3681,53.3364,53.3443,18500.0
2005-08-19 15:10:00,67.39,67.43,67.39,67.4,10200.0,53.3364,53.3681,53.3364,53.3443,10200.0
2005-08-19 15:20:00,67.4,67.55,67.26,67.55,27400.0,53.3443,53.463,53.2335,53.463,27400.0
2005-08-19 15:30:00,67.55,67.56,67.48,67.5,13400.0,53.463,53.471,53.4076,53.4235,13400.0
2005-08-19 15:40:00,67.5,67.5,67.36,67.42,25300.0,53.4235,53.4235,53.3127,53.3602,25300.0
2005-08-19 15:50:00,67.42,67.43,67.35,67.39,30300.0,53.3602,53.3681,53.3048,53.3364,30300.0
2005-08-22 09:30:00,67.39,67.67,67.34,67.67,10800.0,53.3364,53.558,53.2968,53.558,10800.0
2005-08-22 09:40:00,67.7,68.03,67.7,67.89,11900.0,53.5818,53.8429,53.5818,53.7321,11900.0
2005-08-22 09:50:00,67.84,67.84,67.4,67.46,14600.0,53.6926,53.6926,53.3443,53.3918,14600.0
2005-08-22 10:00:00,67.45,67.63,67.32,67.35,26100.0,53.3839,53.5264,53.281,53.3048,26100.0
2005-08-22 10:10:00,67.4,67.52,67.29,67.43,5900.0,53.3443,53.4393,53.2573,53.3681,5900.0
2005-08-22 10:20:00,67.4,67.42,66.93,66.93,26200.0,53.3443,53.3602,52.9723,52.9723,26200.0
2005-08-22 10:30:00,66.95,67.05,66.88,66.92,15200.0,52.9882,53.0673,52.9328,52.9644,15200.0
2005-08-22 10:40:00,66.9,67.03,66.7,66.7,19600.0,52.9486,53.0515,52.7903,52.7903,19600.0
2005-08-22 10:50:00,66.7,66.74,66.51,66.71,24000.0,52.7903,52.822,52.6399,52.7982,24000.0
2005-08-22 11:00:00,66.74,66.86,66.7,66.7,16300.0,52.822,52.9169,52.7903,52.7903,16300.0
2005-08-22 11:10:00,66.8,66.81,66.58,66.66,13600.0,52.8695,52.8774,52.6953,52.7587,13600.0
2005-08-22 11:20:00,66.7,66.7,66.62,66.64,12500.0,52.7903,52.7903,52.727,52.7428,12500.0
2005-08-22 11:30:00,66.64,66.72,66.59,66.68,11000.0,52.7428,52.8061,52.7032,52.7745,11000.0
2005-08-22 11:40:00,66.65,66.74,66.65,66.66,16100.0,52.7507,52.822,52.7507,52.7587,16100.0
2005-08-22 11:50:00,66.68,66.74,66.49,66.49,12700.0,52.7745,52.822,52.6241,52.6241,12700.0
2005-08-22 12:00:00,66.44,66.5,66.31,66.44,13500.0,52.5845,52.632,52.4816,52.5845,13500.0
2005-08-22 12:10:00,66.45,66.49,66.44,66.46,17500.0,52.5924,52.6241,52.5845,52.6004,17500.0
2005-08-22 12:20:00,66.4,66.49,66.37,66.41,11300.0,52.5529,52.6241,52.5291,52.5608,11300.0
2005-08-22 12:30:00,66.42,66.43,66.02,66.08,32100.0,52.5687,52.5766,52.2521,52.2996,32100.0
2005-08-22 12:40:00,66.07,66.3,66.03,66.25,12600.0,52.2917,52.4737,52.26,52.4342,12600.0
2005-08-22 12:50:00,66.21,66.39,66.21,66.3,50700.0,52.4025,52.545,52.4025,52.4737,50700.0
2005-08-22 13:00:00,66.3,66.62,66.3,66.58,20500.0,52.4737,52.727,52.4737,52.6953,20500.0
2005-08-22 13:10:00,66.61,66.78,66.61,66.68,13400.0,52.7191,52.8536,52.7191,52.7745,13400.0
2005-08-22 13:20:00,66.7,66.89,66.68,66.8,13100.0,52.7903,52.9407,52.7745,52.8695,13100.0
2005-08-22 13:30:00,66.8,66.93,66.77,66.85,6600.0,52.8695,52.9723,52.8457,52.909,6600.0
2005-08-22 13:40:00,66.83,66.89,66.66,66.84,7900.0,52.8932,52.9407,52.7587,52.9011,7900.0
2005-08-22 13:50:00,66.85,67.05,66.83,67.02,14100.0,52.909,53.0673,52.8932,53.0436,14100.0
2005-08-22 14:00:00,66.99,67.0,66.88,67.0,12800.0,53.0198,53.0277,52.9328,53.0277,12800.0
2005-08-22 14:10:00,67.0,67.2,66.99,67.09,16700.0,53.0277,53.186,53.0198,53.099,16700.0
2005-08-22 14:20:00,67.09,67.15,66.97,66.97,7200.0,53.099,53.1465,53.004,53.004,7200.0
2005-08-22 14:30:00,66.99,67.0,66.89,66.92,13000.0,53.0198,53.0277,52.9407,52.9644,13000.0
2005-08-22 14:40:00,66.93,66.98,66.91,66.95,10800.0,52.9723,53.0119,52.9565,52.9882,10800.0
2005-08-22 14:50:00,66.93,66.98,66.75,66.77,13600.0,52.9723,53.0119,52.8299,52.8457,13600.0
2005-08-22 15:00:00,66.76,66.82,66.75,66.75,5400.0,52.8378,52.8853,52.8299,52.8299,5400.0
2005-08-22 15:10:00,66.77,66.85,66.76,66.82,5000.0,52.8457,52.909,52.8378,52.8853,5000.0
2005-08-22 15:20:00,66.83,66.91,66.81,66.88,10100.0,52.8932,52.9565,52.8774,52.9328,10100.0
2005-08-22 15:30:00,66.87,66.89,66.81,66.87,8800.0,52.9249,52.9407,52.8774,52.9249,8800.0
2005-08-22 15:40:00,66.9,66.99,66.89,66.9,8200.0,52.9486,53.0198,52.9407,52.9486,8200.0
2005-08-22 15:50:00,66.91,67.07,66.91,67.02,11400.0,52.9565,53.0831,52.9565,53.0436,11400.0
2005-08-23 09:30:00,67.2,67.31,67.02,67.02,7000.0,53.186,53.2731,53.0436,53.0436,7000.0
2005-08-23 09:40:00,67.03,67.3,66.95,67.27,9400.0,53.0515,53.2652,52.9882,53.2414,9400.0
2005-08-23 09:50:00,67.27,67.6,67.27,67.4,10200.0,53.2414,53.5026,53.2414,53.3443,10200.0
2005-08-23 10:00:00,67.41,67.43,66.97,67.25,11700.0,53.3522,53.3681,53.004,53.2256,11700.0
2005-08-23 10:10:00,67.3,67.36,67.06,67.36,10300.0,53.2652,53.3127,53.0752,53.3127,10300.0
2005-08-23 10:20:00,67.36,67.54,67.36,67.54,3500.0,53.3127,53.4551,53.3127,53.4551,3500.0
2005-08-23 10:30:00,67.53,67.56,67.45,67.45,14900.0,53.4472,53.471,53.3839,53.3839,14900.0
2005-08-23 10:40:00,67.5,67.5,67.33,67.42,6200.0,53.4235,53.4235,53.2889,53.3602,6200.0
2005-08-23 10:50:00,67.43,67.45,67.2,67.22,7400.0,53.3681,53.3839,53.186,53.2019,7400.0
2005-08-23 11:00:00,67.22,67.28,67.13,67.21,8000.0,53.2019,53.2494,53.1306,53.194,8000.0
2005-08-23 11:10:00,67.22,67.37,67.17,67.24,13300.0,53.2019,53.3206,53.1623,53.2177,13300.0
2005-08-23 11:20:00,67.24,67.24,66.99,67.03,13700.0,53.2177,53.2177,53.0198,53.0515,13700.0
2005-08-23 11:30:00,67.09,67.2,66.98,67.15,8100.0,53.099,53.186,53.0119,53.1465,8100.0
2005-08-23 11:40:00,67.23,67.35,67.23,67.32,25300.0,53.2098,53.3048,53.2098,53.281,25300.0
2005-08-23 11:50:00,67.24,67.4,67.21,67.37,7600.0,53.2177,53.3443,53.194,53.3206,7600.0
2005-08-23 12:00:00,67.35,67.35,67.08,67.1,82000.0,53.3048,53.3048,53.0911,53.1069,82000.0
2005-08-23 12:10:00,67.07,67.17,66.95,66.95,5100.0,53.0831,53.1623,52.9882,52.9882,5100.0
2005-08-23 12:20:00,66.9,66.97,66.87,66.95,3500.0,52.9486,53.004,52.9249,52.9882,3500.0
2005-08-23 12:30:00,66.94,67.04,66.86,67.04,3100.0,52.9803,53.0594,52.9169,53.0594,3100.0
2005-08-23 12:40:00,67.0,67.09,66.98,67.02,3500.0,53.0277,53.099,53.0119,53.0436,3500.0
2005-08-23 12:50:00,67.05,67.19,67.05,67.19,1500.0,53.0673,53.1781,53.0673,53.1781,1500.0
2005-08-23 13:00:00,67.19,67.25,66.99,67.02,6200.0,53.1781,53.2256,53.0198,53.0436,6200.0
2005-08-23 13:10:00,67.02,67.14,67.02,67.12,4500.0,53.0436,53.1386,53.0436,53.1227,4500.0
2005-08-23 13:20:00,67.12,67.16,67.11,67.15,3700.0,53.1227,53.1544,53.1148,53.1465,3700.0
2005-08-23 13:30:00,67.18,67.26,67.12,67.24,3900.0,53.1702,53.2335,53.1227,53.2177,3900.0
2005-08-23 13:40:00,67.23,67.37,67.2,67.32,2300.0,53.2098,53.3206,53.186,53.281,2300.0
2005-08-23 13:50:00,67.33,67.37,67.21,67.21,2300.0,53.2889,53.3206,53.194,53.194,2300.0
2005-08-23 14:00:00,67.28,67.38,67.26,67.36,5100.0,53.2494,53.3285,53.2335,53.3127,5100.0
2005-08-23 14:10:00,67.32,67.39,67.31,67.39,3100.0,53.281,53.3364,53.2731,53.3364,3100.0
2005-08-23 14:20:00,67.39,67.57,67.39,67.55,6500.0,53.3364,53.4789,53.3364,53.463,6500.0
2005-08-23 14:30:00,67.58,67.79,67.58,67.79,10100.0,53.4868,53.653,53.4868,53.653,10100.0
2005-08-23 14:40:00,67.78,67.84,67.71,67.82,6300.0,53.6451,53.6926,53.5897,53.6767,6300.0
2005-08-23 14:50:00,67.83,67.84,67.65,67.73,3900.0,53.6847,53.6926,53.5422,53.6055,3900.0
2005-08-23 15:00:00,67.74,67.74,67.4,67.41,4200.0,53.6134,53.6134,53.3443,53.3522,4200.0
2005-08-23 15:10:00,67.42,67.75,67.42,67.62,30500.0,53.3602,53.6213,53.3602,53.5185,30500.0
2005-08-23 15:20:00,67.63,67.68,67.57,67.67,5600.0,53.5264,53.5659,53.4789,53.558,5600.0
2005-08-23 15:30:00,67.67,67.69,67.39,67.49,8100.0,53.558,53.5739,53.3364,53.4156,8100.0
2005-08-23 15:40:00,67.47,67.48,67.38,67.43,10300.0,53.3997,53.4076,53.3285,53.3681,10300.0
2005-08-23 15:50:00,67.43,67.43,67.24,67.42,19700.0,53.3681,53.3681,53.2177,53.3602,19700.0
2005-08-24 09:30:00,67.33,67.33,67.19,67.21,3600.0,53.2889,53.2889,53.1781,53.194,3600.0
2005-08-24 09:40:00,67.21,67.21,66.74,66.74,6700.0,53.194,53.194,52.822,52.822,6700.0
2005-08-24 09:50:00,66.72,66.87,66.72,66.77,6000.0,52.8061,52.9249,52.8061,52.8457,6000.0
2005-08-24 10:00:00,66.83,67.21,66.83,67.21,50600.0,52.8932,53.194,52.8932,53.194,50600.0
2005-08-24 10:10:00,67.2,67.42,67.16,67.42,10200.0,53.186,53.3602,53.1544,53.3602,10200.0
2005-08-24 10:20:00,67.45,67.65,67.45,67.55,7800.0,53.3839,53.5422,53.3839,53.463,7800.0
2005-08-24 10:30:00,67.59,67.8,67.56,67.79,7100.0,53.4947,53.6609,53.471,53.653,7100.0
2005-08-24 10:40:00,67.81,67.81,67.46,67.46,7500.0,53.6688,53.6688,53.3918,53.3918,7500.0
2005-08-24 10:50:00,67.44,67.55,67.4,67.52,8400.0,53.376,53.463,53.3443,53.4393,8400.0
2005-08-24 11:00:00,67.52,67.58,67.42,67.51,8300.0,53.4393,53.4868,53.3602,53.4314,8300.0
2005-08-24 11:10:00,67.51,67.54,67.49,67.5,5300.0,53.4314,53.4551,53.4156,53.4235,5300.0
2005-08-24 11:20:00,67.54,67.61,67.46,67.58,4400.0,53.4551,53.5105,53.3918,53.4868,4400.0
2005-08-24 11:30:00,67.58,67.58,67.58,67.58,900.0,53.4868,53.4868,53.4868,53.4868,900.0
2005-08-24 11:40:00,67.59,67.6,67.53,67.53,6000.0,53.4947,53.5026,53.4472,53.4472,6000.0
2005-08-24 11:50:00,67.52,67.54,67.43,67.46,3300.0,53.4393,53.4551,53.3681,53.3918,3300.0
2005-08-24 12:00:00,67.44,67.45,67.17,67.24,4700.0,53.376,53.3839,53.1623,53.2177,4700.0
2005-08-24 12:10:00,67.23,67.46,67.22,67.46,3200.0,53.2098,53.3918,53.2019,53.3918,3200.0
2005-08-24 12:20:00,67.46,67.5,67.43,67.5,5200.0,53.3918,53.4235,53.3681,53.4235,5200.0
2005-08-24 12:30:00,67.49,67.5,67.45,67.49,6500.0,53.4156,53.4235,53.3839,53.4156,6500.0
2005-08-24 12:40:00,67.49,67.5,67.46,67.47,5200.0,53.4156,53.4235,53.3918,53.3997,5200.0
2005-08-24 12:50:00,67.49,67.5,67.47,67.49,13300.0,53.4156,53.4235,53.3997,53.4156,13300.0
2005-08-24 13:00:00,67.5,67.5,67.43,67.47,2800.0,53.4235,53.4235,53.3681,53.3997,2800.0
2005-08-24 13:10:00,67.5,67.66,67.5,67.66,5500.0,53.4235,53.5501,53.4235,53.5501,5500.0
2005-08-24 13:20:00,67.66,67.66,67.59,67.61,2400.0,53.5501,53.5501,53.4947,53.5105,2400.0
2005-08-24 13:30:00,67.6,67.68,67.6,67.68,2900.0,53.5026,53.5659,53.5026,53.5659,2900.0
2005-08-24 13:40:00,67.68,67.68,67.54,67.55,1600.0,53.5659,53.5659,53.4551,53.463,1600.0
2005-08-24 13:50:00,67.51,67.53,67.45,67.52,3000.0,53.4314,53.4472,53.3839,53.4393,3000.0
2005-08-24 14:00:00,67.54,67.6,67.54,67.6,5700.0,53.4551,53.5026,53.4551,53.5026,5700.0
2005-08-24 14:10:00,67.6,67.64,67.59,67.59,5700.0,53.5026,53.5343,53.4947,53.4947,5700.0
2005-08-24 14:20:00,67.56,67.56,67.43,67.43,7900.0,53.471,53.471,53.3681,53.3681,7900.0
2005-08-24 14:30:00,67.46,67.47,67.36,67.44,4900.0,53.3918,53.3997,53.3127,53.376,4900.0
2005-08-24 14:40:00,67.44,67.44,67.31,67.34,2200.0,53.376,53.376,53.2731,53.2968,2200.0
2005-08-24 14:50:00,67.35,67.35,67.17,67.23,4700.0,53.3048,53.3048,53.1623,53.2098,4700.0
2005-08-24 15:00:00,67.23,67.27,66.84,66.84,9200.0,53.2098,53.2414,52.9011,52.9011,9200.0
2005-08-24 15:10:00,66.8,66.8,66.49,66.5,4700.0,52.8695,52.8695,52.6241,52.632,4700.0
2005-08-24 15:20:00,66.54,66.71,66.49,66.49,12100.0,52.6637,52.7982,52.6241,52.6241,12100.0
2005-08-24 15:30:00,66.52,66.81,66.47,66.81,5700.0,52.6478,52.8774,52.6083,52.8774,5700.0
2005-08-24 15:40:00,66.79,66.8,66.64,66.65,4700.0,52.8615,52.8695,52.7428,52.7507,4700.0
2005-08-24 15:50:00,66.65,66.65,66.52,66.64,12500.0,52.7507,52.7507,52.6478,52.7428,12500.0
2005-08-25 09:30:00,67.08,67.4,67.04,67.4,6700.0,53.0911,53.3443,53.0594,53.3443,6700.0
2005-08-25 09:40:00,67.48,67.51,67.23,67.42,6200.0,53.4076,53.4314,53.2098,53.3602,6200.0
2005-08-25 09:50:00,67.42,67.42,66.92,66.92,7400.0,53.3602,53.3602,52.9644,52.9644,7400.0
2005-08-25 10:00:00,66.9,67.07,66.82,66.88,9800.0,52.9486,53.0831,52.8853,52.9328,9800.0
2005-08-25 10:10:00,66.89,67.03,66.89,67.0,3600.0,52.9407,53.0515,52.9407,53.0277,3600.0
2005-08-25 10:20:00,66.99,67.03,66.81,66.97,5200.0,53.0198,53.0515,52.8774,53.004,5200.0
2005-08-25 10:30:00,66.9,67.1,66.9,66.99,8400.0,52.9486,53.1069,52.9486,53.0198,8400.0
2005-08-25 10:40:00,66.98,67.1,66.9,67.07,4500.0,53.0119,53.1069,52.9486,53.0831,4500.0
2005-08-25 10:50:00,67.07,67.41,67.07,67.41,5700.0,53.0831,53.3522,53.0831,53.3522,5700.0
2005-08-25 11:00:00,67.39,67.43,67.2,67.2,8500.0,53.3364,53.3681,53.186,53.186,8500.0
2005-08-25 11:10:00,67.21,67.34,67.17,67.26,1900.0,53.194,53.2968,53.1623,53.2335,1900.0
2005-08-25 11:20:00,67.26,67.38,67.19,67.35,6900.0,53.2335,53.3285,53.1781,53.3048,6900.0
2005-08-25 11:30:00,67.26,67.26,66.99,67.02,16700.0,53.2335,53.2335,53.0198,53.0436,16700.0
2005-08-25 11:40:00,67.0,67.08,67.0,67.01,11900.0,53.0277,53.0911,53.0277,53.0357,11900.0
2005-08-25 11:50:00,67.02,67.04,67.0,67.01,4500.0,53.0436,53.0594,53.0277,53.0357,4500.0
2005-08-25 12:00:00,67.0,67.06,67.0,67.03,10400.0,53.0277,53.0752,53.0277,53.0515,10400.0
2005-08-25 12:10:00,67.03,67.05,67.0,67.01,6700.0,53.0515,53.0673,53.0277,53.0357,6700.0
2005-08-25 12:20:00,67.01,67.01,66.95,66.99,3400.0,53.0357,53.0357,52.9882,53.0198,3400.0
2005-08-25 12:30:00,66.99,66.99,66.95,66.97,1900.0,53.0198,53.0198,52.9882,53.004,1900.0
2005-08-25 12:40:00,66.97,66.97,66.95,66.95,2300.0,53.004,53.004,52.9882,52.9882,2300.0
2005-08-25 12:50:00,66.95,66.96,66.93,66.93,13300.0,52.9882,52.9961,52.9723,52.9723,13300.0
2005-08-25 13:00:00,66.9,66.91,66.86,66.9,3400.0,52.9486,52.9565,52.9169,52.9486,3400.0
2005-08-25 13:10:00,66.94,66.94,66.89,66.89,3100.0,52.9803,52.9803,52.9407,52.9407,3100.0
2005-08-25 13:20:00,66.9,66.92,66.9,66.9,500.0,52.9486,52.9644,52.9486,52.9486,500.0
2005-08-25 13:30:00,66.91,66.93,66.91,66.92,1800.0,52.9565,52.9723,52.9565,52.9644,1800.0
2005-08-25 13:40:00,66.93,67.05,66.93,67.05,4200.0,52.9723,53.0673,52.9723,53.0673,4200.0
2005-08-25 13:50:00,67.05,67.08,67.05,67.08,1600.0,53.0673,53.0911,53.0673,53.0911,1600.0
2005-08-25 14:00:00,67.11,67.23,67.11,67.13,4300.0,53.1148,53.2098,53.1148,53.1306,4300.0
2005-08-25 14:10:00,67.13,67.19,67.12,67.13,1600.0,53.1306,53.1781,53.1227,53.1306,1600.0
2005-08-25 14:20:00,67.12,67.15,67.12,67.14,2500.0,53.1227,53.1465,53.1227,53.1386,2500.0
2005-08-25 14:30:00,67.14,67.14,67.1,67.11,5000.0,53.1386,53.1386,53.1069,53.1148,5000.0
2005-08-25 14:40:00,67.11,67.13,67.02,67.04,3300.0,53.1148,53.1306,53.0436,53.0594,3300.0
2005-08-25 14:50:00,67.08,67.1,67.07,67.1,3300.0,53.0911,53.1069,53.0831,53.1069,3300.0
2005-08-25 15:00:00,67.1,67.1,67.0,67.05,3000.0,53.1069,53.1069,53.0277,53.0673,3000.0
2005-08-25 15:10:00,67.04,67.04,66.9,66.91,3500.0,53.0594,53.0594,52.9486,52.9565,3500.0
2005-08-25 15:20:00,66.94,66.94,66.8,66.8,1300.0,52.9803,52.9803,52.8695,52.8695,1300.0
2005-08-25 15:30:00,66.8,66.8,66.45,66.5,12200.0,52.8695,52.8695,52.5924,52.632,12200.0
2005-08-25 15:40:00,66.63,66.7,66.63,66.67,7300.0,52.7349,52.7903,52.7349,52.7666,7300.0
2005-08-25 15:50:00,66.64,66.69,66.64,66.65,8000.0,52.7428,52.7824,52.7428,52.7507,8000.0
2005-08-26 09:30:00,66.63,66.63,66.32,66.32,3000.0,52.7349,52.7349,52.4896,52.4896,3000.0
2005-08-26 09:40:00,66.3,66.45,66.25,66.36,9400.0,52.4737,52.5924,52.4342,52.5212,9400.0
2005-08-26 09:50:00,66.36,66.55,66.3,66.55,6900.0,52.5212,52.6716,52.4737,52.6716,6900.0
2005-08-26 10:00:00,66.55,66.65,65.74,65.85,13000.0,52.6716,52.7507,52.0305,52.1176,13000.0
2005-08-26 10:10:00,65.85,65.92,65.79,65.84,7400.0,52.1176,52.173,52.0701,52.1097,7400.0
2005-08-26 10:20:00,65.77,66.02,65.63,65.63,17000.0,52.0543,52.2521,51.9434,51.9434,17000.0
2005-08-26 10:30:00,65.67,66.0,65.66,65.89,11400.0,51.9751,52.2363,51.9672,52.1492,11400.0
2005-08-26 10:40:00,65.81,65.81,65.67,65.7,7500.0,52.0859,52.0859,51.9751,51.9989,7500.0
2005-08-26 10:50:00,65.7,65.79,65.69,65.77,11200.0,51.9989,52.0701,51.9909,52.0543,11200.0
2005-08-26 11:00:00,65.77,65.86,65.77,65.83,8800.0,52.0543,52.1255,52.0543,52.1017,8800.0
2005-08-26 11:10:00,65.83,65.84,65.66,65.7,3600.0,52.1017,52.1097,51.9672,51.9989,3600.0
2005-08-26 11:20:00,65.69,65.7,65.54,65.57,6800.0,51.9909,51.9989,51.8722,51.896,6800.0
2005-08-26 11:30:00,65.57,65.65,65.56,65.57,13300.0,51.896,51.9593,51.888,51.896,13300.0
2005-08-26 11:40:00,65.57,65.57,65.02,65.13,32600.0,51.896,51.896,51.4607,51.5477,32600.0
2005-08-26 11:50:00,65.13,65.34,65.13,65.34,4800.0,51.5477,51.7139,51.5477,51.7139,4800.0
2005-08-26 12:00:00,65.37,65.61,65.37,65.59,5900.0,51.7377,51.9276,51.7377,51.9118,5900.0
2005-08-26 12:10:00,65.59,65.62,65.51,65.56,6500.0,51.9118,51.9355,51.8485,51.888,6500.0
2005-08-26 12:20:00,65.56,65.58,65.47,65.54,9100.0,51.888,51.9039,51.8168,51.8722,9100.0
2005-08-26 12:30:00,65.52,65.52,65.2,65.21,13400.0,51.8564,51.8564,51.6031,51.611,13400.0
2005-08-26 12:40:00,65.22,65.25,65.14,65.17,13700.0,51.619,51.6427,51.5556,51.5794,13700.0
2005-08-26 12:50:00,65.17,65.42,65.17,65.39,4500.0,51.5794,51.7772,51.5794,51.7535,4500.0
2005-08-26 13:00:00,65.39,65.46,65.39,65.44,3500.0,51.7535,51.8089,51.7535,51.7931,3500.0
2005-08-26 13:10:00,65.44,65.49,65.3,65.3,7200.0,51.7931,51.8326,51.6823,51.6823,7200.0
2005-08-26 13:20:00,65.31,65.42,65.31,65.34,3800.0,51.6902,51.7772,51.6902,51.7139,3800.0
2005-08-26 13:30:00,65.34,65.38,65.34,65.38,1000.0,51.7139,51.7456,51.7139,51.7456,1000.0
2005-08-26 13:40:00,65.41,65.64,65.41,65.64,4900.0,51.7693,51.9514,51.7693,51.9514,4900.0
2005-08-26 13:50:00,65.68,65.85,65.58,65.58,7900.0,51.983,52.1176,51.9039,51.9039,7900.0
2005-08-26 14:00:00,65.55,65.55,65.38,65.42,14300.0,51.8801,51.8801,51.7456,51.7772,14300.0
2005-08-26 14:10:00,65.42,65.49,65.22,65.23,19500.0,51.7772,51.8326,51.619,51.6269,19500.0
2005-08-26 14:20:00,65.23,65.75,65.23,65.72,23300.0,51.6269,52.0384,51.6269,52.0147,23300.0
2005-08-26 14:30:00,65.81,65.9,65.81,65.83,11600.0,52.0859,52.1571,52.0859,52.1017,11600.0
2005-08-26 14:40:00,65.82,65.82,65.61,65.72,5500.0,52.0938,52.0938,51.9276,52.0147,5500.0
2005-08-26 14:50:00,65.71,65.89,65.69,65.89,6000.0,52.0068,52.1492,51.9909,52.1492,6000.0
2005-08-26 15:00:00,65.89,66.08,65.88,65.99,13200.0,52.1492,52.2996,52.1413,52.2284,13200.0
2005-08-26 15:10:00,65.98,66.0,65.91,65.93,10100.0,52.2205,52.2363,52.1651,52.1809,10100.0
2005-08-26 15:20:00,65.98,65.98,65.95,65.95,8000.0,52.2205,52.2205,52.1967,52.1967,8000.0
2005-08-26 15:30:00,65.94,66.08,65.92,66.08,10600.0,52.1888,52.2996,52.173,52.2996,10600.0
2005-08-26 15:40:00,66.06,66.12,66.03,66.1,10800.0,52.2838,52.3313,52.26,52.3154,10800.0
2005-08-26 15:50:00,66.13,66.21,66.07,66.1,21500.0,52.3392,52.4025,52.2917,52.3154,21500.0
2005-08-29 09:30:00,66.09,66.16,65.54,65.88,6200.0,52.3075,52.3629,51.8722,52.1413,6200.0
2005-08-29 09:40:00,65.78,65.83,65.61,65.61,13300.0,52.0622,52.1017,51.9276,51.9276,13300.0
2005-08-29 09:50:00,65.64,66.17,65.64,66.16,5800.0,51.9514,52.3708,51.9514,52.3629,5800.0
2005-08-29 10:00:00,66.15,66.66,66.15,66.5,7100.0,52.355,52.7587,52.355,52.632,7100.0
2005-08-29 10:10:00,66.52,67.1,66.52,66.86,14100.0,52.6478,53.1069,52.6478,52.9169,14100.0
2005-08-29 10:20:00,66.87,66.92,66.71,66.76,7600.0,52.9249,52.9644,52.7982,52.8378,7600.0
2005-08-29 10:30:00,66.76,66.76,65.9,65.9,7600.0,52.8378,52.8378,52.1571,52.1571,7600.0
2005-08-29 10:40:00,65.91,66.08,65.91,66.06,2400.0,52.1651,52.2996,52.1651,52.2838,2400.0
2005-08-29 10:50:00,66.05,66.07,65.92,66.07,5800.0,52.2759,52.2917,52.173,52.2917,5800.0
2005-08-29 11:00:00,66.06,66.18,66.03,66.18,6600.0,52.2838,52.3788,52.26,52.3788,6600.0
2005-08-29 11:10:00,66.24,66.25,66.17,66.17,5800.0,52.4262,52.4342,52.3708,52.3708,5800.0
2005-08-29 11:20:00,66.14,66.2,65.89,65.89,10800.0,52.3471,52.3946,52.1492,52.1492,10800.0
2005-08-29 11:30:00,65.94,65.94,65.77,65.89,5400.0,52.1888,52.1888,52.0543,52.1492,5400.0
2005-08-29 11:40:00,65.89,65.95,65.85,65.86,1400.0,52.1492,52.1967,52.1176,52.1255,1400.0
2005-08-29 11:50:00,65.91,66.0,65.91,65.97,4200.0,52.1651,52.2363,52.1651,52.2125,4200.0
2005-08-29 12:00:00,65.92,65.94,65.72,65.82,8300.0,52.173,52.1888,52.0147,52.0938,8300.0
2005-08-29 12:10:00,65.83,65.84,65.8,65.8,3300.0,52.1017,52.1097,52.078,52.078,3300.0
2005-08-29 12:20:00,65.8,65.94,65.74,65.94,3800.0,52.078,52.1888,52.0305,52.1888,3800.0
2005-08-29 12:30:00,65.85,65.87,65.8,65.8,1800.0,52.1176,52.1334,52.078,52.078,1800.0
2005-08-29 12:40:00,65.79,65.82,65.78,65.78,3500.0,52.0701,52.0938,52.0622,52.0622,3500.0
2005-08-29 12:50:00,65.79,65.8,65.78,65.8,1600.0,52.0701,52.078,52.0622,52.078,1600.0
2005-08-29 13:00:00,65.79,66.15,65.79,66.1,6500.0,52.0701,52.355,52.0701,52.3154,6500.0
2005-08-29 13:10:00,66.1,66.17,66.09,66.11,3600.0,52.3154,52.3708,52.3075,52.3233,3600.0
2005-08-29 13:20:00,66.17,66.17,65.96,65.96,1100.0,52.3708,52.3708,52.2046,52.2046,1100.0
2005-08-29 13:30:00,65.97,66.1,65.88,66.1,3100.0,52.2125,52.3154,52.1413,52.3154,3100.0
2005-08-29 13:40:00,66.08,66.19,66.08,66.18,3800.0,52.2996,52.3867,52.2996,52.3788,3800.0
2005-08-29 13:50:00,66.18,66.19,66.07,66.07,5700.0,52.3788,52.3867,52.2917,52.2917,5700.0
2005-08-29 14:00:00,66.08,66.08,65.91,66.0,4600.0,52.2996,52.2996,52.1651,52.2363,4600.0
2005-08-29 14:10:00,66.0,66.09,65.85,65.85,6200.0,52.2363,52.3075,52.1176,52.1176,6200.0
2005-08-29 14:20:00,65.89,65.9,65.78,65.79,7400.0,52.1492,52.1571,52.0622,52.0701,7400.0
2005-08-29 14:30:00,65.8,65.91,65.8,65.89,3900.0,52.078,52.1651,52.078,52.1492,3900.0
2005-08-29 14:40:00,65.9,66.0,65.9,66.0,2900.0,52.1571,52.2363,52.1571,52.2363,2900.0
2005-08-29 14:50:00,66.01,66.1,66.01,66.06,2400.0,52.2442,52.3154,52.2442,52.2838,2400.0
2005-08-29 15:00:00,66.05,66.09,66.0,66.09,3000.0,52.2759,52.3075,52.2363,52.3075,3000.0
2005-08-29 15:10:00,66.09,66.1,66.0,66.02,3100.0,52.3075,52.3154,52.2363,52.2521,3100.0
2005-08-29 15:20:00,66.02,66.09,66.02,66.09,1200.0,52.2521,52.3075,52.2521,52.3075,1200.0
2005-08-29 15:30:00,66.1,66.17,66.06,66.07,19800.0,52.3154,52.3708,52.2838,52.2917,19800.0
2005-08-29 15:40:00,66.08,66.13,66.03,66.03,13400.0,52.2996,52.3392,52.26,52.26,13400.0
2005-08-29 15:50:00,66.03,66.16,66.03,66.14,23200.0,52.26,52.3629,52.26,52.3471,23200.0
2005-08-30 09:30:00,65.94,66.0,65.88,66.0,10000.0,52.3694,52.4171,52.3218,52.4171,10000.0
2005-08-30 09:40:00,66.0,66.0,65.79,65.89,10400.0,52.4171,52.4171,52.2503,52.3297,10400.0
2005-08-30 09:50:00,65.91,66.05,65.89,66.05,17700.0,52.3456,52.4568,52.3297,52.4568,17700.0
2005-08-30 10:00:00,66.07,66.33,66.07,66.19,11900.0,52.4727,52.6792,52.4727,52.568,11900.0
2005-08-30 10:10:00,66.12,66.36,66.08,66.32,7000.0,52.5124,52.703,52.4806,52.6712,7000.0
2005-08-30 10:20:00,66.3,66.41,66.25,66.3,5600.0,52.6554,52.7427,52.6156,52.6554,5600.0
2005-08-30 10:30:00,66.3,66.31,66.1,66.12,28900.0,52.6554,52.6633,52.4965,52.5124,28900.0
2005-08-30 10:40:00,66.15,66.17,66.0,66.1,8000.0,52.5362,52.5521,52.4171,52.4965,8000.0
2005-08-30 10:50:00,66.12,66.25,66.12,66.24,6300.0,52.5124,52.6156,52.5124,52.6077,6300.0
2005-08-30 11:00:00,66.28,66.28,66.18,66.18,1600.0,52.6395,52.6395,52.56,52.56,1600.0
2005-08-30 11:10:00,66.19,66.19,66.03,66.08,15100.0,52.568,52.568,52.4409,52.4806,15100.0
2005-08-30 11:20:00,66.07,66.2,66.07,66.16,2900.0,52.4727,52.5759,52.4727,52.5442,2900.0
2005-08-30 11:30:00,66.18,66.18,66.06,66.08,6500.0,52.56,52.56,52.4647,52.4806,6500.0
2005-08-30 11:40:00,66.11,66.15,65.97,66.02,15900.0,52.5045,52.5362,52.3933,52.433,15900.0
2005-08-30 11:50:00,65.99,66.2,65.97,66.19,3900.0,52.4091,52.5759,52.3933,52.568,3900.0
2005-08-30 12:00:00,66.17,66.32,66.13,66.32,32100.0,52.5521,52.6712,52.5203,52.6712,32100.0
2005-08-30 12:10:00,66.33,66.38,66.21,66.34,6200.0,52.6792,52.7189,52.5839,52.6871,6200.0
2005-08-30 12:20:00,66.34,66.37,66.2,66.3,13800.0,52.6871,52.7109,52.5759,52.6554,13800.0
2005-08-30 12:30:00,66.31,66.35,66.3,66.33,23600.0,52.6633,52.6951,52.6554,52.6792,23600.0
2005-08-30 12:40:00,66.31,66.38,66.3,66.38,4200.0,52.6633,52.7189,52.6554,52.7189,4200.0
2005-08-30 12:50:00,66.39,66.41,66.35,66.37,41300.0,52.7268,52.7427,52.6951,52.7109,41300.0
2005-08-30 13:00:00,66.36,66.45,66.35,66.39,5600.0,52.703,52.7745,52.6951,52.7268,5600.0
2005-08-30 13:10:00,66.39,66.41,66.37,66.38,4100.0,52.7268,52.7427,52.7109,52.7189,4100.0
2005-08-30 13:20:00,66.39,66.45,66.39,66.44,2500.0,52.7268,52.7745,52.7268,52.7665,2500.0
2005-08-30 13:30:00,66.43,66.43,66.39,66.41,7400.0,52.7586,52.7586,52.7268,52.7427,7400.0
2005-08-30 13:40:00,66.42,66.52,66.41,66.43,9600.0,52.7507,52.8301,52.7427,52.7586,9600.0
2005-08-30 13:50:00,66.45,66.52,66.43,66.51,5600.0,52.7745,52.8301,52.7586,52.8221,5600.0
2005-08-30 14:00:00,66.51,66.51,66.36,66.43,12700.0,52.8221,52.8221,52.703,52.7586,12700.0
2005-08-30 14:10:00,66.52,66.52,66.35,66.41,6100.0,52.8301,52.8301,52.6951,52.7427,6100.0
2005-08-30 14:20:00,66.43,66.46,66.35,66.41,11800.0,52.7586,52.7824,52.6951,52.7427,11800.0
2005-08-30 14:30:00,66.41,66.44,66.38,66.4,5400.0,52.7427,52.7665,52.7189,52.7348,5400.0
2005-08-30 14:40:00,66.39,66.47,66.36,66.4,15500.0,52.7268,52.7904,52.703,52.7348,15500.0
2005-08-30 14:50:00,66.4,66.41,66.35,66.37,9800.0,52.7348,52.7427,52.6951,52.7109,9800.0
2005-08-30 15:00:00,66.37,66.39,66.36,66.39,16600.0,52.7109,52.7268,52.703,52.7268,16600.0
2005-08-30 15:10:00,66.42,66.46,66.39,66.46,5600.0,52.7507,52.7824,52.7268,52.7824,5600.0
2005-08-30 15:20:00,66.44,66.47,66.35,66.35,17700.0,52.7665,52.7904,52.6951,52.6951,17700.0
2005-08-30 15:30:00,66.36,66.73,66.36,66.73,9800.0,52.703,52.9969,52.703,52.9969,9800.0
2005-08-30 15:40:00,66.69,66.69,66.43,66.47,6700.0,52.9651,52.9651,52.7586,52.7904,6700.0
2005-08-30 15:50:00,66.48,66.5,66.41,66.5,12500.0,52.7983,52.8142,52.7427,52.8142,12500.0
2005-08-31 09:30:00,66.45,67.25,66.45,67.25,9400.0,52.7745,53.4098,52.7745,53.4098,9400.0
2005-08-31 09:40:00,67.3,67.8,67.3,67.66,10400.0,53.4495,53.8466,53.4495,53.7355,10400.0
2005-08-31 09:50:00,67.79,68.5,67.79,68.39,17500.0,53.8387,54.4026,53.8387,54.3152,17500.0
2005-08-31 10:00:00,68.43,68.8,68.43,68.75,13600.0,54.347,54.6408,54.347,54.6011,13600.0
2005-08-31 10:10:00,68.73,69.42,68.73,69.42,11800.0,54.5853,55.1332,54.5853,55.1332,11800.0
2005-08-31 10:20:00,69.5,69.5,69.16,69.31,50000.0,55.1968,55.1968,54.9268,55.0459,50000.0
2005-08-31 10:30:00,69.32,70.0,69.32,70.0,31400.0,55.0538,55.5939,55.0538,55.5939,31400.0
2005-08-31 10:40:00,70.0,70.06,69.66,69.9,30300.0,55.5939,55.6415,55.3239,55.5145,30300.0
2005-08-31 10:50:00,69.9,69.97,69.8,69.91,11300.0,55.5145,55.5701,55.435,55.5224,11300.0
2005-08-31 11:00:00,69.92,70.07,69.87,69.97,28300.0,55.5303,55.6495,55.4906,55.5701,28300.0
2005-08-31 11:10:00,69.96,70.3,69.93,70.3,15800.0,55.5621,55.8321,55.5383,55.8321,15800.0
2005-08-31 11:20:00,70.32,70.71,70.32,70.68,19800.0,55.848,56.1578,55.848,56.1339,19800.0
2005-08-31 11:30:00,70.69,71.05,70.66,71.04,24000.0,56.1419,56.4278,56.1181,56.4199,24000.0
2005-08-31 11:40:00,71.05,72.69,71.05,72.65,80600.0,56.4278,57.7303,56.4278,57.6985,80600.0
2005-08-31 11:50:00,72.66,73.7,72.66,72.91,55200.0,57.7065,58.5324,57.7065,57.905,55200.0
2005-08-31 12:00:00,72.88,72.88,72.42,72.61,34800.0,57.8812,57.8812,57.5158,57.6667,34800.0
2005-08-31 12:10:00,72.58,72.59,71.74,71.9,50900.0,57.6429,57.6509,56.9758,57.1029,50900.0
2005-08-31 12:20:00,71.9,71.93,71.44,71.47,47800.0,57.1029,57.1267,56.7375,56.7614,47800.0
2005-08-31 12:30:00,71.48,71.62,71.28,71.57,82200.0,56.7693,56.8805,56.6105,56.8408,82200.0
2005-08-31 12:40:00,71.58,71.9,71.56,71.75,33700.0,56.8487,57.1029,56.8328,56.9837,33700.0
2005-08-31 12:50:00,71.75,72.27,71.73,71.98,70700.0,56.9837,57.3967,56.9678,57.1664,70700.0
2005-08-31 13:00:00,71.95,72.03,71.62,71.83,14800.0,57.1426,57.2061,56.8805,57.0473,14800.0
2005-08-31 13:10:00,71.83,72.03,71.81,71.94,15800.0,57.0473,57.2061,57.0314,57.1346,15800.0
2005-08-31 13:20:00,71.94,71.94,71.77,71.8,7500.0,57.1346,57.1346,56.9996,57.0234,7500.0
2005-08-31 13:30:00,71.8,71.8,71.54,71.6,16900.0,57.0234,57.0234,56.8169,56.8646,16900.0
2005-08-31 13:40:00,71.59,71.91,71.57,71.84,30500.0,56.8567,57.1108,56.8408,57.0552,30500.0
2005-08-31 13:50:00,71.81,72.12,71.77,71.97,19200.0,57.0314,57.2776,56.9996,57.1585,19200.0
2005-08-31 14:00:00,71.94,72.23,71.9,72.17,21900.0,57.1346,57.3649,57.1029,57.3173,21900.0
2005-08-31 14:10:00,72.15,72.38,72.08,72.38,17400.0,57.3014,57.4841,57.2458,57.4841,17400.0
2005-08-31 14:20:00,72.4,72.83,72.39,72.68,29300.0,57.5,57.8415,57.492,57.7223,29300.0
2005-08-31 14:30:00,72.73,72.94,72.69,72.87,30500.0,57.762,57.9288,57.7303,57.8732,30500.0
2005-08-31 14:40:00,72.86,72.93,72.8,72.93,22500.0,57.8653,57.9209,57.8176,57.9209,22500.0
2005-08-31 14:50:00,72.92,73.16,72.84,72.87,45400.0,57.9129,58.1036,57.8494,57.8732,45400.0
2005-08-31 15:00:00,72.84,72.85,72.51,72.51,64500.0,57.8494,57.8573,57.5873,57.5873,64500.0
2005-08-31 15:10:00,72.5,72.51,71.91,72.15,68700.0,57.5794,57.5873,57.1108,57.3014,68700.0
2005-08-31 15:20:00,72.16,72.4,72.07,72.34,46600.0,57.3094,57.5,57.2379,57.4523,46600.0
2005-08-31 15:30:00,72.34,72.38,72.09,72.21,25600.0,57.4523,57.4841,57.2538,57.3491,25600.0
2005-08-31 15:40:00,72.22,72.23,72.16,72.19,24300.0,57.357,57.3649,57.3094,57.3332,24300.0
2005-08-31 15:50:00,72.19,72.26,71.84,72.25,42500.0,57.3332,57.3888,57.0552,57.3808,42500.0
2005-09-01 09:30:00,72.1,72.32,71.9,72.32,23100.0,57.2617,57.4364,57.1029,57.4364,23100.0
2005-09-01 09:40:00,72.4,72.75,71.91,72.03,49200.0,57.5,57.7779,57.1108,57.2061,49200.0
2005-09-01 09:50:00,72.03,72.13,71.9,72.07,69500.0,57.2061,57.2855,57.1029,57.2379,69500.0
2005-09-01 10:00:00,72.05,72.05,71.8,71.82,22500.0,57.222,57.222,57.0234,57.0393,22500.0
2005-09-01 10:10:00,71.82,71.89,71.4,71.4,45500.0,57.0393,57.0949,56.7058,56.7058,45500.0
2005-09-01 10:20:00,71.3,71.75,71.29,71.68,23700.0,56.6263,56.9837,56.6184,56.9281,23700.0
2005-09-01 10:30:00,71.78,71.8,71.71,71.76,127800.0,57.0076,57.0234,56.952,56.9917,127800.0
2005-09-01 10:40:00,71.76,71.77,71.57,71.6,9100.0,56.9917,56.9996,56.8408,56.8646,9100.0
2005-09-01 10:50:00,71.58,71.58,71.41,71.46,10600.0,56.8487,56.8487,56.7137,56.7534,10600.0
2005-09-01 11:00:00,71.44,71.55,71.36,71.52,9800.0,56.7375,56.8249,56.674,56.8011,9800.0
2005-09-01 11:10:00,71.54,72.39,71.54,72.36,24500.0,56.8169,57.492,56.8169,57.4682,24500.0
2005-09-01 11:20:00,72.35,72.35,71.98,72.04,59400.0,57.4603,57.4603,57.1664,57.214,59400.0
2005-09-01 11:30:00,72.04,72.1,71.87,72.1,114800.0,57.214,57.2617,57.079,57.2617,114800.0
2005-09-01 11:40:00,72.1,72.32,72.1,72.18,15000.0,57.2617,57.4364,57.2617,57.3252,15000.0
2005-09-01 11:50:00,72.18,72.45,72.18,72.44,9000.0,57.3252,57.5397,57.3252,57.5317,9000.0
2005-09-01 12:00:00,72.41,72.49,72.32,72.32,11900.0,57.5079,57.5714,57.4364,57.4364,11900.0
2005-09-01 12:10:00,72.33,72.33,72.08,72.15,9700.0,57.4444,57.4444,57.2458,57.3014,9700.0
2005-09-01 12:20:00,72.13,72.35,72.04,72.35,9500.0,57.2855,57.4603,57.214,57.4603,9500.0
2005-09-01 12:30:00,72.35,72.35,72.04,72.13,14400.0,57.4603,57.4603,57.214,57.2855,14400.0
2005-09-01 12:40:00,72.09,72.2,72.05,72.2,13100.0,57.2538,57.3411,57.222,57.3411,13100.0
2005-09-01 12:50:00,72.19,72.23,72.05,72.15,15000.0,57.3332,57.3649,57.222,57.3014,15000.0
2005-09-01 13:00:00,72.16,72.2,72.07,72.09,11000.0,57.3094,57.3411,57.2379,57.2538,11000.0
2005-09-01 13:10:00,72.1,72.1,71.92,72.04,3600.0,57.2617,57.2617,57.1187,57.214,3600.0
2005-09-01 13:20:00,72.03,72.12,71.97,72.12,5700.0,57.2061,57.2776,57.1585,57.2776,5700.0
2005-09-01 13:30:00,72.09,72.09,71.81,71.81,6700.0,57.2538,57.2538,57.0314,57.0314,6700.0
2005-09-01 13:40:00,71.81,71.93,71.8,71.92,7600.0,57.0314,57.1267,57.0234,57.1187,7600.0
2005-09-01 13:50:00,71.92,72.08,71.9,71.97,7100.0,57.1187,57.2458,57.1029,57.1585,7100.0
2005-09-01 14:00:00,71.97,71.97,71.8,71.81,11200.0,57.1585,57.1585,57.0234,57.0314,11200.0
2005-09-01 14:10:00,71.81,71.84,71.75,71.82,22000.0,57.0314,57.0552,56.9837,57.0393,22000.0
2005-09-01 14:20:00,71.84,72.05,71.78,71.82,20300.0,57.0552,57.222,57.0076,57.0393,20300.0
2005-09-01 14:30:00,71.81,71.91,71.81,71.89,10200.0,57.0314,57.1108,57.0314,57.0949,10200.0
2005-09-01 14:40:00,71.9,71.99,71.75,71.88,77500.0,57.1029,57.1743,56.9837,57.087,77500.0
2005-09-01 14:50:00,71.88,71.94,71.88,71.92,11400.0,57.087,57.1346,57.087,57.1187,11400.0
2005-09-01 15:00:00,71.92,71.99,71.9,71.99,4000.0,57.1187,57.1743,57.1029,57.1743,4000.0
2005-09-01 15:10:00,72.0,72.01,71.95,72.0,61400.0,57.1823,57.1902,57.1426,57.1823,61400.0
2005-09-01 15:20:00,71.98,72.04,71.93,72.01,11300.0,57.1664,57.214,57.1267,57.1902,11300.0
2005-09-01 15:30:00,72.0,72.01,71.98,72.0,8400.0,57.1823,57.1902,57.1664,57.1823,8400.0
2005-09-01 15:40:00,71.99,72.01,71.96,72.0,18800.0,57.1743,57.1902,57.1505,57.1823,18800.0
2005-09-01 15:50:00,72.0,72.0,71.93,71.95,24100.0,57.1823,57.1823,57.1267,57.1426,24100.0
2005-09-02 09:30:00,71.84,72.22,71.84,72.0,7000.0,57.0552,57.357,57.0552,57.1823,7000.0
2005-09-02 09:40:00,71.96,71.96,71.51,71.55,16500.0,57.1505,57.1505,56.7931,56.8249,16500.0
2005-09-02 09:50:00,71.53,71.61,71.26,71.52,3500.0,56.809,56.8725,56.5946,56.8011,3500.0
2005-09-02 10:00:00,71.52,71.64,71.05,71.05,8100.0,56.8011,56.8964,56.4278,56.4278,8100.0
2005-09-02 10:10:00,71.05,71.06,70.71,70.78,16400.0,56.4278,56.4357,56.1578,56.2134,16400.0
2005-09-02 10:20:00,70.8,70.98,70.79,70.88,10500.0,56.2292,56.3722,56.2213,56.2928,10500.0
2005-09-02 10:30:00,70.78,70.84,70.53,70.63,14600.0,56.2134,56.261,56.0148,56.0942,14600.0
2005-09-02 10:40:00,70.63,70.7,70.4,70.7,10200.0,56.0942,56.1498,55.9116,56.1498,10200.0
2005-09-02 10:50:00,70.69,70.86,70.65,70.73,13100.0,56.1419,56.2769,56.1101,56.1736,13100.0
2005-09-02 11:00:00,70.74,71.02,70.74,70.86,11100.0,56.1816,56.404,56.1816,56.2769,11100.0
2005-09-02 11:10:00,70.82,70.84,70.66,70.7,8900.0,56.2451,56.261,56.1181,56.1498,8900.0
2005-09-02 11:20:00,70.7,70.88,70.68,70.7,12000.0,56.1498,56.2928,56.1339,56.1498,12000.0
2005-09-02 11:30:00,70.71,70.71,70.63,70.66,7200.0,56.1578,56.1578,56.0942,56.1181,7200.0
2005-09-02 11:40:00,70.66,70.7,70.65,70.68,3200.0,56.1181,56.1498,56.1101,56.1339,3200.0
2005-09-02 11:50:00,70.71,70.73,70.66,70.67,10100.0,56.1578,56.1736,56.1181,56.126,10100.0
2005-09-02 12:00:00,70.68,70.68,70.54,70.66,15300.0,56.1339,56.1339,56.0228,56.1181,15300.0
2005-09-02 12:10:00,70.66,70.66,70.4,70.42,10600.0,56.1181,56.1181,55.9116,55.9274,10600.0
2005-09-02 12:20:00,70.42,70.45,70.33,70.36,37600.0,55.9274,55.9513,55.856,55.8798,37600.0
2005-09-02 12:30:00,70.41,70.76,70.41,70.71,15300.0,55.9195,56.1975,55.9195,56.1578,15300.0
2005-09-02 12:40:00,70.72,70.81,70.7,70.7,4500.0,56.1657,56.2372,56.1498,56.1498,4500.0
2005-09-02 12:50:00,70.75,70.9,70.7,70.85,7300.0,56.1895,56.3087,56.1498,56.269,7300.0
2005-09-02 13:00:00,70.87,71.18,70.87,71.18,6800.0,56.2848,56.531,56.2848,56.531,6800.0
2005-09-02 13:10:00,71.18,71.25,71.15,71.15,7000.0,56.531,56.5866,56.5072,56.5072,7000.0
2005-09-02 13:20:00,71.11,71.13,70.98,71.12,5300.0,56.4754,56.4913,56.3722,56.4834,5300.0
2005-09-02 13:30:00,71.18,71.2,71.06,71.06,6400.0,56.531,56.5469,56.4357,56.4357,6400.0
2005-09-02 13:40:00,71.06,71.13,70.93,71.12,13500.0,56.4357,56.4913,56.3325,56.4834,13500.0
2005-09-02 13:50:00,71.04,71.12,71.02,71.02,6000.0,56.4199,56.4834,56.404,56.404,6000.0
2005-09-02 14:00:00,71.1,71.16,71.06,71.06,2900.0,56.4675,56.5152,56.4357,56.4357,2900.0
2005-09-02 14:10:00,71.03,71.05,70.98,71.05,4900.0,56.4119,56.4278,56.3722,56.4278,4900.0
2005-09-02 14:20:00,71.04,71.05,71.0,71.03,7000.0,56.4199,56.4278,56.3881,56.4119,7000.0
2005-09-02 14:30:00,71.03,71.03,70.95,70.95,6200.0,56.4119,56.4119,56.3484,56.3484,6200.0
2005-09-02 14:40:00,70.96,71.02,70.88,70.91,7700.0,56.3563,56.404,56.2928,56.3166,7700.0
2005-09-02 14:50:00,70.91,70.93,70.8,70.8,7000.0,56.3166,56.3325,56.2292,56.2292,7000.0
2005-09-02 15:00:00,70.8,70.85,70.73,70.73,29000.0,56.2292,56.269,56.1736,56.1736,29000.0
2005-09-02 15:10:00,70.73,70.82,70.68,70.82,5400.0,56.1736,56.2451,56.1339,56.2451,5400.0
2005-09-02 15:20:00,70.8,70.85,70.8,70.81,5500.0,56.2292,56.269,56.2292,56.2372,5500.0
2005-09-02 15:30:00,70.79,70.83,70.79,70.81,18600.0,56.2213,56.2531,56.2213,56.2372,18600.0
2005-09-02 15:40:00,70.81,70.83,70.79,70.83,5400.0,56.2372,56.2531,56.2213,56.2531,5400.0
2005-09-02 15:50:00,70.83,70.85,70.78,70.8,19300.0,56.2531,56.269,56.2134,56.2292,19300.0
2005-09-06 09:30:00,71.78,72.57,71.75,72.31,44500.0,57.0076,57.635,56.9837,57.4285,44500.0
2005-09-06 09:40:00,72.31,73.2,72.31,73.0,203300.0,57.4285,58.1353,57.4285,57.9765,203300.0
2005-09-06 09:50:00,73.02,73.15,72.58,72.63,16800.0,57.9924,58.0956,57.6429,57.6826,16800.0
2005-09-06 10:00:00,72.61,72.98,72.61,72.98,20000.0,57.6667,57.9606,57.6667,57.9606,20000.0
2005-09-06 10:10:00,72.96,73.0,72.81,72.86,38400.0,57.9447,57.9765,57.8256,57.8653,38400.0
2005-09-06 10:20:00,72.86,72.89,72.51,72.66,15800.0,57.8653,57.8891,57.5873,57.7065,15800.0
2005-09-06 10:30:00,72.66,72.89,72.66,72.83,10600.0,57.7065,57.8891,57.7065,57.8415,10600.0
2005-09-06 10:40:00,72.84,73.0,72.84,72.93,15900.0,57.8494,57.9765,57.8494,57.9209,15900.0
2005-09-06 10:50:00,72.93,72.93,72.75,72.85,8300.0,57.9209,57.9209,57.7779,57.8573,8300.0
2005-09-06 11:00:00,72.85,72.89,72.81,72.88,21300.0,57.8573,57.8891,57.8256,57.8812,21300.0
2005-09-06 11:10:00,72.89,72.89,72.46,72.83,16800.0,57.8891,57.8891,57.5476,57.8415,16800.0
2005-09-06 11:20:00,72.83,73.01,72.83,72.98,8900.0,57.8415,57.9844,57.8415,57.9606,8900.0
2005-09-06 11:30:00,72.99,73.0,72.96,72.96,30200.0,57.9685,57.9765,57.9447,57.9447,30200.0
2005-09-06 11:40:00,72.99,73.15,72.95,72.98,30700.0,57.9685,58.0956,57.9368,57.9606,30700.0
2005-09-06 11:50:00,72.92,72.92,72.76,72.85,4200.0,57.9129,57.9129,57.7859,57.8573,4200.0
2005-09-06 12:00:00,72.87,72.99,72.87,72.93,105000.0,57.8732,57.9685,57.8732,57.9209,105000.0
2005-09-06 12:10:00,72.94,73.0,72.88,72.95,10000.0,57.9288,57.9765,57.8812,57.9368,10000.0
2005-09-06 12:20:00,72.96,72.99,72.93,72.94,4600.0,57.9447,57.9685,57.9209,57.9288,4600.0
2005-09-06 12:30:00,72.94,72.97,72.84,72.95,19300.0,57.9288,57.9527,57.8494,57.9368,19300.0
2005-09-06 12:40:00,72.95,72.99,72.74,72.99,25700.0,57.9368,57.9685,57.77,57.9685,25700.0
2005-09-06 12:50:00,72.91,72.95,72.86,72.9,3800.0,57.905,57.9368,57.8653,57.8971,3800.0
2005-09-06 13:00:00,72.92,73.0,72.9,72.97,4000.0,57.9129,57.9765,57.8971,57.9527,4000.0
2005-09-06 13:10:00,72.97,73.0,72.91,73.0,7500.0,57.9527,57.9765,57.905,57.9765,7500.0
2005-09-06 13:20:00,73.0,73.0,72.92,73.0,11700.0,57.9765,57.9765,57.9129,57.9765,11700.0
2005-09-06 13:30:00,73.0,73.0,72.92,72.96,5500.0,57.9765,57.9765,57.9129,57.9447,5500.0
2005-09-06 13:40:00,72.96,72.98,72.95,72.97,4600.0,57.9447,57.9606,57.9368,57.9527,4600.0
2005-09-06 13:50:00,72.97,72.98,72.91,72.97,7300.0,57.9527,57.9606,57.905,57.9527,7300.0
2005-09-06 14:00:00,72.97,72.99,72.92,72.94,11100.0,57.9527,57.9685,57.9129,57.9288,11100.0
2005-09-06 14:10:00,72.98,73.15,72.95,72.95,8800.0,57.9606,58.0956,57.9368,57.9368,8800.0
2005-09-06 14:20:00,72.94,73.01,72.94,73.0,13500.0,57.9288,57.9844,57.9288,57.9765,13500.0
2005-09-06 14:30:00,73.0,73.01,72.95,73.0,11500.0,57.9765,57.9844,57.9368,57.9765,11500.0
2005-09-06 14:40:00,72.99,73.0,72.95,72.95,11600.0,57.9685,57.9765,57.9368,57.9368,11600.0
2005-09-06 14:50:00,72.9,73.07,72.9,72.92,29700.0,57.8971,58.0321,57.8971,57.9129,29700.0
2005-09-06 15:00:00,72.92,72.99,72.86,72.93,11100.0,57.9129,57.9685,57.8653,57.9209,11100.0
2005-09-06 15:10:00,72.94,73.03,72.89,72.92,25300.0,57.9288,58.0003,57.8891,57.9129,25300.0
2005-09-06 15:20:00,72.94,73.0,72.93,72.94,12100.0,57.9288,57.9765,57.9209,57.9288,12100.0
2005-09-06 15:30:00,72.94,72.95,72.9,72.91,17300.0,57.9288,57.9368,57.8971,57.905,17300.0
2005-09-06 15:40:00,72.9,72.97,72.9,72.94,14100.0,57.8971,57.9527,57.8971,57.9288,14100.0
2005-09-06 15:50:00,72.94,72.97,72.86,72.97,29600.0,57.9288,57.9527,57.8653,57.9527,29600.0
2005-09-07 09:30:00,72.78,72.78,72.19,72.65,16400.0,57.8018,57.8018,57.3332,57.6985,16400.0
2005-09-07 09:40:00,72.54,72.6,72.18,72.52,6600.0,57.6111,57.6588,57.3252,57.5953,6600.0
2005-09-07 09:50:00,72.53,72.78,72.23,72.24,7300.0,57.6032,57.8018,57.3649,57.3729,7300.0
2005-09-07 10:00:00,72.3,72.39,72.2,72.25,6500.0,57.4205,57.492,57.3411,57.3808,6500.0
2005-09-07 10:10:00,72.27,72.27,72.02,72.13,9600.0,57.3967,57.3967,57.1982,57.2855,9600.0
2005-09-07 10:20:00,72.14,72.43,72.14,72.28,14800.0,57.2935,57.5238,57.2935,57.4047,14800.0
2005-09-07 10:30:00,72.24,72.42,72.19,72.42,3600.0,57.3729,57.5158,57.3332,57.5158,3600.0
2005-09-07 10:40:00,72.47,72.55,72.28,72.32,4300.0,57.5556,57.6191,57.4047,57.4364,4300.0
2005-09-07 10:50:00,72.32,72.37,72.29,72.37,2100.0,57.4364,57.4761,57.4126,57.4761,2100.0
2005-09-07 11:00:00,72.38,72.8,72.38,72.8,5800.0,57.4841,57.8176,57.4841,57.8176,5800.0
2005-09-07 11:10:00,72.79,72.84,72.66,72.8,4400.0,57.8097,57.8494,57.7065,57.8176,4400.0
2005-09-07 11:20:00,72.8,72.86,72.73,72.8,2500.0,57.8176,57.8653,57.762,57.8176,2500.0
2005-09-07 11:30:00,72.75,72.75,72.58,72.6,9600.0,57.7779,57.7779,57.6429,57.6588,9600.0
2005-09-07 11:40:00,72.6,72.6,72.31,72.31,3700.0,57.6588,57.6588,57.4285,57.4285,3700.0
2005-09-07 11:50:00,72.31,72.37,72.26,72.37,4300.0,57.4285,57.4761,57.3888,57.4761,4300.0
2005-09-07 12:00:00,72.36,72.36,72.25,72.31,2900.0,57.4682,57.4682,57.3808,57.4285,2900.0
2005-09-07 12:10:00,72.31,72.49,72.31,72.48,4700.0,57.4285,57.5714,57.4285,57.5635,4700.0
2005-09-07 12:20:00,72.47,72.47,72.37,72.37,900.0,57.5556,57.5556,57.4761,57.4761,900.0
2005-09-07 12:30:00,72.42,72.61,72.42,72.5,2300.0,57.5158,57.6667,57.5158,57.5794,2300.0
2005-09-07 12:40:00,72.57,72.57,72.37,72.37,2800.0,57.635,57.635,57.4761,57.4761,2800.0
2005-09-07 12:50:00,72.45,72.5,72.44,72.49,1500.0,57.5397,57.5794,57.5317,57.5714,1500.0
2005-09-07 13:00:00,72.49,72.52,72.43,72.51,2900.0,57.5714,57.5953,57.5238,57.5873,2900.0
2005-09-07 13:10:00,72.43,72.58,72.43,72.57,2400.0,57.5238,57.6429,57.5238,57.635,2400.0
2005-09-07 13:20:00,72.53,72.66,72.53,72.66,3000.0,57.6032,57.7065,57.6032,57.7065,3000.0
2005-09-07 13:30:00,72.68,72.68,72.4,72.45,6400.0,57.7223,57.7223,57.5,57.5397,6400.0
2005-09-07 13:40:00,72.48,72.59,72.48,72.59,2900.0,57.5635,57.6509,57.5635,57.6509,2900.0
2005-09-07 13:50:00,72.6,72.6,72.48,72.59,3400.0,57.6588,57.6588,57.5635,57.6509,3400.0
2005-09-07 14:00:00,72.59,72.74,72.47,72.52,8100.0,57.6509,57.77,57.5556,57.5953,8100.0
2005-09-07 14:10:00,72.52,72.6,72.32,72.32,12100.0,57.5953,57.6588,57.4364,57.4364,12100.0
2005-09-07 14:20:00,72.39,72.53,72.39,72.52,3800.0,57.492,57.6032,57.492,57.5953,3800.0
2005-09-07 14:30:00,72.47,72.47,72.3,72.3,3100.0,57.5556,57.5556,57.4205,57.4205,3100.0
2005-09-07 14:40:00,72.33,72.43,72.33,72.43,2700.0,57.4444,57.5238,57.4444,57.5238,2700.0
2005-09-07 14:50:00,72.44,72.57,72.44,72.49,3400.0,57.5317,57.635,57.5317,57.5714,3400.0
2005-09-07 15:00:00,72.51,72.54,72.34,72.38,10300.0,57.5873,57.6111,57.4523,57.4841,10300.0
2005-09-07 15:10:00,72.38,72.38,72.2,72.27,13200.0,57.4841,57.4841,57.3411,57.3967,13200.0
2005-09-07 15:20:00,72.27,72.34,72.25,72.3,8500.0,57.3967,57.4523,57.3808,57.4205,8500.0
2005-09-07 15:30:00,72.31,72.34,72.21,72.22,6900.0,57.4285,57.4523,57.3491,57.357,6900.0
2005-09-07 15:40:00,72.25,72.28,72.21,72.21,13100.0,57.3808,57.4047,57.3491,57.3491,13100.0
2005-09-07 15:50:00,72.21,72.27,72.2,72.25,19900.0,57.3491,57.3967,57.3411,57.3808,19900.0
2005-09-08 09:30:00,71.89,71.89,71.1,71.14,20300.0,57.0949,57.0949,56.4675,56.4993,20300.0
2005-09-08 09:40:00,71.14,71.31,70.51,70.6,28900.0,56.4993,56.6343,55.9989,56.0704,28900.0
2005-09-08 09:50:00,70.6,71.01,70.21,70.93,23700.0,56.0704,56.396,55.7607,56.3325,23700.0
2005-09-08 10:00:00,71.04,71.16,70.8,71.16,4400.0,56.4199,56.5152,56.2292,56.5152,4400.0
2005-09-08 10:10:00,71.2,71.21,71.0,71.04,3800.0,56.5469,56.5549,56.3881,56.4199,3800.0
2005-09-08 10:20:00,71.02,71.2,71.01,71.1,9300.0,56.404,56.5469,56.396,56.4675,9300.0
2005-09-08 10:30:00,71.11,71.47,71.11,71.47,10400.0,56.4754,56.7614,56.4754,56.7614,10400.0
2005-09-08 10:40:00,71.47,71.59,71.47,71.58,6200.0,56.7614,56.8567,56.7614,56.8487,6200.0
2005-09-08 10:50:00,71.59,71.66,71.53,71.61,3900.0,56.8567,56.9123,56.809,56.8725,3900.0
2005-09-08 11:00:00,71.59,71.88,71.59,71.78,8300.0,56.8567,57.087,56.8567,57.0076,8300.0
2005-09-08 11:10:00,71.75,71.83,71.71,71.77,5900.0,56.9837,57.0473,56.952,56.9996,5900.0
2005-09-08 11:20:00,71.79,71.79,71.71,71.75,2500.0,57.0155,57.0155,56.952,56.9837,2500.0
2005-09-08 11:30:00,71.77,71.84,71.77,71.84,2000.0,56.9996,57.0552,56.9996,57.0552,2000.0
2005-09-08 11:40:00,71.86,72.06,71.86,71.89,13900.0,57.0711,57.2299,57.0711,57.0949,13900.0
2005-09-08 11:50:00,71.91,71.98,71.88,71.95,2400.0,57.1108,57.1664,57.087,57.1426,2400.0
2005-09-08 12:00:00,71.95,72.0,71.93,71.93,5900.0,57.1426,57.1823,57.1267,57.1267,5900.0
2005-09-08 12:10:00,71.93,72.0,71.93,72.0,5600.0,57.1267,57.1823,57.1267,57.1823,5600.0
2005-09-08 12:20:00,72.0,72.04,71.83,72.04,4700.0,57.1823,57.214,57.0473,57.214,4700.0
2005-09-08 12:30:00,72.06,72.08,72.05,72.07,2700.0,57.2299,57.2458,57.222,57.2379,2700.0
2005-09-08 12:40:00,72.06,72.07,71.83,71.88,4700.0,57.2299,57.2379,57.0473,57.087,4700.0
2005-09-08 12:50:00,71.88,71.94,71.85,71.88,4100.0,57.087,57.1346,57.0632,57.087,4100.0
2005-09-08 13:00:00,71.92,71.94,71.87,71.93,5700.0,57.1187,57.1346,57.079,57.1267,5700.0
2005-09-08 13:10:00,71.98,72.03,71.95,71.97,4000.0,57.1664,57.2061,57.1426,57.1585,4000.0
2005-09-08 13:20:00,72.0,72.01,71.97,71.98,1700.0,57.1823,57.1902,57.1585,57.1664,1700.0
2005-09-08 13:30:00,71.91,71.94,71.79,71.86,3900.0,57.1108,57.1346,57.0155,57.0711,3900.0
2005-09-08 13:40:00,71.86,71.86,71.8,71.8,1800.0,57.0711,57.0711,57.0234,57.0234,1800.0
2005-09-08 13:50:00,71.83,71.84,71.72,71.84,8700.0,57.0473,57.0552,56.9599,57.0552,8700.0
2005-09-08 14:00:00,71.78,71.8,71.65,71.71,4500.0,57.0076,57.0234,56.9043,56.952,4500.0
2005-09-08 14:10:00,71.68,71.76,71.64,71.7,3900.0,56.9281,56.9917,56.8964,56.944,3900.0
2005-09-08 14:20:00,71.7,71.73,71.55,71.58,4600.0,56.944,56.9678,56.8249,56.8487,4600.0
2005-09-08 14:30:00,71.58,71.6,71.47,71.53,3000.0,56.8487,56.8646,56.7614,56.809,3000.0
2005-09-08 14:40:00,71.47,71.55,71.47,71.51,3200.0,56.7614,56.8249,56.7614,56.7931,3200.0
2005-09-08 14:50:00,71.51,71.54,71.37,71.37,1800.0,56.7931,56.8169,56.6819,56.6819,1800.0
2005-09-08 15:00:00,71.36,71.49,71.27,71.41,3200.0,56.674,56.7772,56.6025,56.7137,3200.0
2005-09-08 15:10:00,71.41,71.41,71.15,71.24,4500.0,56.7137,56.7137,56.5072,56.5787,4500.0
2005-09-08 15:20:00,71.25,71.37,71.25,71.3,2400.0,56.5866,56.6819,56.5866,56.6263,2400.0
2005-09-08 15:30:00,71.33,71.39,71.19,71.29,4900.0,56.6502,56.6978,56.539,56.6184,4900.0
2005-09-08 15:40:00,71.26,71.29,71.14,71.23,8200.0,56.5946,56.6184,56.4993,56.5707,8200.0
2005-09-08 15:50:00,71.21,71.38,71.19,71.25,7600.0,56.5549,56.6899,56.539,56.5866,7600.0
2005-09-09 09:30:00,71.05,71.48,71.05,71.48,10900.0,56.4278,56.7693,56.4278,56.7693,10900.0
2005-09-09 09:40:00,71.53,71.93,71.53,71.77,10800.0,56.809,57.1267,56.809,56.9996,10800.0
2005-09-09 09:50:00,71.75,72.08,71.75,71.8,11900.0,56.9837,57.2458,56.9837,57.0234,11900.0
2005-09-09 10:00:00,71.76,71.87,71.67,71.87,5000.0,56.9917,57.079,56.9202,57.079,5000.0
2005-09-09 10:10:00,71.85,71.99,71.85,71.89,6900.0,57.0632,57.1743,57.0632,57.0949,6900.0
2005-09-09 10:20:00,71.88,71.91,71.69,71.69,392700.0,57.087,57.1108,56.9361,56.9361,392700.0
2005-09-09 10:30:00,71.65,71.77,71.62,71.77,7000.0,56.9043,56.9996,56.8805,56.9996,7000.0
2005-09-09 10:40:00,71.73,71.74,71.61,71.71,6700.0,56.9678,56.9758,56.8725,56.952,6700.0
2005-09-09 10:50:00,71.71,71.72,71.57,71.6,2100.0,56.952,56.9599,56.8408,56.8646,2100.0
2005-09-09 11:00:00,71.6,71.66,71.6,71.65,3500.0,56.8646,56.9123,56.8646,56.9043,3500.0
2005-09-09 11:10:00,71.65,71.74,71.64,71.74,2100.0,56.9043,56.9758,56.8964,56.9758,2100.0
2005-09-09 11:20:00,71.74,71.8,71.66,71.7,29700.0,56.9758,57.0234,56.9123,56.944,29700.0
2005-09-09 11:30:00,71.66,71.71,71.59,71.6,15700.0,56.9123,56.952,56.8567,56.8646,15700.0
2005-09-09 11:40:00,71.59,71.75,71.56,71.7,5500.0,56.8567,56.9837,56.8328,56.944,5500.0
2005-09-09 11:50:00,71.73,71.8,71.68,71.78,2300.0,56.9678,57.0234,56.9281,57.0076,2300.0
2005-09-09 12:00:00,71.78,71.84,71.73,71.79,4100.0,57.0076,57.0552,56.9678,57.0155,4100.0
2005-09-09 12:10:00,71.79,71.89,71.75,71.83,2400.0,57.0155,57.0949,56.9837,57.0473,2400.0
2005-09-09 12:20:00,71.86,71.86,71.85,71.85,700.0,57.0711,57.0711,57.0632,57.0632,700.0
2005-09-09 12:30:00,71.85,71.89,71.81,71.89,1300.0,57.0632,57.0949,57.0314,57.0949,1300.0
2005-09-09 12:40:00,71.86,71.9,71.86,71.89,1100.0,57.0711,57.1029,57.0711,57.0949,1100.0
2005-09-09 12:50:00,71.88,71.9,71.82,71.87,5500.0,57.087,57.1029,57.0393,57.079,5500.0
2005-09-09 13:00:00,71.89,71.92,71.83,71.83,3200.0,57.0949,57.1187,57.0473,57.0473,3200.0
2005-09-09 13:10:00,71.83,71.85,71.8,71.83,3400.0,57.0473,57.0632,57.0234,57.0473,3400.0
2005-09-09 13:20:00,71.79,71.83,71.79,71.8,3500.0,57.0155,57.0473,57.0155,57.0234,3500.0
2005-09-09 13:30:00,71.81,71.81,71.74,71.74,2700.0,57.0314,57.0314,56.9758,56.9758,2700.0
2005-09-09 13:40:00,71.69,71.73,71.69,71.7,4000.0,56.9361,56.9678,56.9361,56.944,4000.0
2005-09-09 13:50:00,71.7,71.71,71.68,71.71,8300.0,56.944,56.952,56.9281,56.952,8300.0
2005-09-09 14:00:00,71.71,71.77,71.63,71.71,5600.0,56.952,56.9996,56.8884,56.952,5600.0
2005-09-09 14:10:00,71.7,71.72,71.62,71.67,2600.0,56.944,56.9599,56.8805,56.9202,2600.0
2005-09-09 14:20:00,71.68,71.76,71.68,71.76,2800.0,56.9281,56.9917,56.9281,56.9917,2800.0
2005-09-09 14:30:00,71.74,71.76,71.69,71.69,2600.0,56.9758,56.9917,56.9361,56.9361,2600.0
2005-09-09 14:40:00,71.73,71.75,71.63,71.68,2600.0,56.9678,56.9837,56.8884,56.9281,2600.0
2005-09-09 14:50:00,71.68,71.68,71.62,71.62,3400.0,56.9281,56.9281,56.8805,56.8805,3400.0
2005-09-09 15:00:00,71.64,71.65,71.56,71.56,3000.0,56.8964,56.9043,56.8328,56.8328,3000.0
2005-09-09 15:10:00,71.56,71.56,71.43,71.52,11300.0,56.8328,56.8328,56.7296,56.8011,11300.0
2005-09-09 15:20:00,71.52,71.61,71.44,71.59,11700.0,56.8011,56.8725,56.7375,56.8567,11700.0
2005-09-09 15:30:00,71.6,71.8,71.42,71.43,19300.0,56.8646,57.0234,56.7216,56.7296,19300.0
2005-09-09 15:40:00,71.44,71.45,71.28,71.31,18600.0,56.7375,56.7455,56.6105,56.6343,18600.0
2005-09-09 15:50:00,71.31,71.5,71.3,71.48,14700.0,56.6343,56.7852,56.6263,56.7693,14700.0
2005-09-12 09:30:00,71.75,71.89,71.5,71.5,13700.0,56.9837,57.0949,56.7852,56.7852,13700.0
2005-09-12 09:40:00,71.66,72.23,71.55,71.55,18200.0,56.9123,57.3649,56.8249,56.8249,18200.0
2005-09-12 09:50:00,71.56,71.74,71.56,71.73,8200.0,56.8328,56.9758,56.8328,56.9678,8200.0
2005-09-12 10:00:00,71.74,72.03,71.74,71.99,19700.0,56.9758,57.2061,56.9758,57.1743,19700.0
2005-09-12 10:10:00,71.96,71.97,71.77,71.82,9600.0,57.1505,57.1585,56.9996,57.0393,9600.0
2005-09-12 10:20:00,71.74,71.74,71.55,71.62,6600.0,56.9758,56.9758,56.8249,56.8805,6600.0
2005-09-12 10:30:00,71.68,72.0,71.68,72.0,12500.0,56.9281,57.1823,56.9281,57.1823,12500.0
2005-09-12 10:40:00,72.0,72.0,71.92,71.92,7200.0,57.1823,57.1823,57.1187,57.1187,7200.0
2005-09-12 10:50:00,71.91,71.91,71.75,71.84,6200.0,57.1108,57.1108,56.9837,57.0552,6200.0
2005-09-12 11:00:00,71.84,72.0,71.84,72.0,9900.0,57.0552,57.1823,57.0552,57.1823,9900.0
2005-09-12 11:10:00,72.01,72.1,71.9,71.98,12700.0,57.1902,57.2617,57.1029,57.1664,12700.0
2005-09-12 11:20:00,71.99,71.99,71.92,71.97,5100.0,57.1743,57.1743,57.1187,57.1585,5100.0
2005-09-12 11:30:00,71.95,72.0,71.92,71.97,7400.0,57.1426,57.1823,57.1187,57.1585,7400.0
2005-09-12 11:40:00,71.93,71.99,71.93,71.96,6700.0,57.1267,57.1743,57.1267,57.1505,6700.0
2005-09-12 11:50:00,71.97,72.06,71.96,72.06,11600.0,57.1585,57.2299,57.1505,57.2299,11600.0
2005-09-12 12:00:00,72.06,72.08,71.92,71.97,14200.0,57.2299,57.2458,57.1187,57.1585,14200.0
2005-09-12 12:10:00,71.97,72.06,71.96,72.04,13600.0,57.1585,57.2299,57.1505,57.214,13600.0
2005-09-12 12:20:00,72.12,72.15,71.94,71.99,11100.0,57.2776,57.3014,57.1346,57.1743,11100.0
2005-09-12 12:30:00,71.97,71.97,71.87,71.88,3300.0,57.1585,57.1585,57.079,57.087,3300.0
2005-09-12 12:40:00,71.92,71.96,71.92,71.95,2700.0,57.1187,57.1505,57.1187,57.1426,2700.0
2005-09-12 12:50:00,71.96,71.99,71.94,71.94,2100.0,57.1505,57.1743,57.1346,57.1346,2100.0
2005-09-12 13:00:00,71.93,71.98,71.93,71.95,2700.0,57.1267,57.1664,57.1267,57.1426,2700.0
2005-09-12 13:10:00,71.95,72.0,71.95,71.98,2900.0,57.1426,57.1823,57.1426,57.1664,2900.0
2005-09-12 13:20:00,71.95,71.96,71.87,71.87,2600.0,57.1426,57.1505,57.079,57.079,2600.0
2005-09-12 13:30:00,71.88,72.0,71.88,71.98,3100.0,57.087,57.1823,57.087,57.1664,3100.0
2005-09-12 13:40:00,71.96,71.99,71.96,71.99,1600.0,57.1505,57.1743,57.1505,57.1743,1600.0
2005-09-12 13:50:00,71.99,72.09,71.83,71.83,10000.0,57.1743,57.2538,57.0473,57.0473,10000.0
2005-09-12 14:00:00,71.81,71.89,71.8,71.85,7700.0,57.0314,57.0949,57.0234,57.0632,7700.0
2005-09-12 14:10:00,71.88,71.93,71.81,71.81,1600.0,57.087,57.1267,57.0314,57.0314,1600.0
2005-09-12 14:20:00,71.75,71.88,71.73,71.88,3500.0,56.9837,57.087,56.9678,57.087,3500.0
2005-09-12 14:30:00,71.85,71.89,71.85,71.88,2500.0,57.0632,57.0949,57.0632,57.087,2500.0
2005-09-12 14:40:00,71.88,71.91,71.79,71.91,2300.0,57.087,57.1108,57.0155,57.1108,2300.0
2005-09-12 14:50:00,71.89,71.95,71.8,71.89,1900.0,57.0949,57.1426,57.0234,57.0949,1900.0
2005-09-12 15:00:00,71.9,71.9,71.82,71.82,3700.0,57.1029,57.1029,57.0393,57.0393,3700.0
2005-09-12 15:10:00,71.82,71.84,71.65,71.65,11300.0,57.0393,57.0552,56.9043,56.9043,11300.0
2005-09-12 15:20:00,71.64,71.71,71.58,71.58,3600.0,56.8964,56.952,56.8487,56.8487,3600.0
2005-09-12 15:30:00,71.58,71.7,71.56,71.64,3800.0,56.8487,56.944,56.8328,56.8964,3800.0
2005-09-12 15:40:00,71.63,71.63,71.42,71.58,4600.0,56.8884,56.8884,56.7216,56.8487,4600.0
2005-09-12 15:50:00,71.5,71.56,71.5,71.51,42200.0,56.7852,56.8328,56.7852,56.7931,42200.0
2005-09-13 09:30:00,71.45,71.46,70.96,71.0,6800.0,56.7455,56.7534,56.3563,56.3881,6800.0
2005-09-13 09:40:00,70.9,70.9,70.53,70.74,9300.0,56.3087,56.3087,56.0148,56.1816,9300.0
2005-09-13 09:50:00,70.74,70.74,70.54,70.66,9600.0,56.1816,56.1816,56.0228,56.1181,9600.0
2005-09-13 10:00:00,70.66,71.13,70.64,71.01,9600.0,56.1181,56.4913,56.1022,56.396,9600.0
2005-09-13 10:10:00,71.01,71.28,71.01,71.16,4700.0,56.396,56.6105,56.396,56.5152,4700.0
2005-09-13 10:20:00,71.24,71.5,71.24,71.4,5600.0,56.5787,56.7852,56.5787,56.7058,5600.0
2005-09-13 10:30:00,71.4,71.4,71.28,71.31,5400.0,56.7058,56.7058,56.6105,56.6343,5400.0
2005-09-13 10:40:00,71.31,71.31,71.16,71.21,2600.0,56.6343,56.6343,56.5152,56.5549,2600.0
2005-09-13 10:50:00,71.17,71.17,71.02,71.07,5700.0,56.5231,56.5231,56.404,56.4437,5700.0
2005-09-13 11:00:00,71.11,71.11,70.87,70.88,6000.0,56.4754,56.4754,56.2848,56.2928,6000.0
2005-09-13 11:10:00,70.88,70.97,70.79,70.97,3800.0,56.2928,56.3643,56.2213,56.3643,3800.0
2005-09-13 11:20:00,70.88,70.95,70.84,70.95,1600.0,56.2928,56.3484,56.261,56.3484,1600.0
2005-09-13 11:30:00,70.92,70.97,70.92,70.94,2100.0,56.3245,56.3643,56.3245,56.3404,2100.0
2005-09-13 11:40:00,70.96,70.97,70.94,70.96,1500.0,56.3563,56.3643,56.3404,56.3563,1500.0
2005-09-13 11:50:00,70.94,70.95,70.9,70.91,900.0,56.3404,56.3484,56.3087,56.3166,900.0
2005-09-13 12:00:00,70.93,70.94,70.84,70.9,2900.0,56.3325,56.3404,56.261,56.3087,2900.0
2005-09-13 12:10:00,70.92,71.05,70.92,71.05,2400.0,56.3245,56.4278,56.3245,56.4278,2400.0
2005-09-13 12:20:00,71.05,71.12,71.05,71.11,1400.0,56.4278,56.4834,56.4278,56.4754,1400.0
2005-09-13 12:30:00,71.12,71.13,71.1,71.1,1400.0,56.4834,56.4913,56.4675,56.4675,1400.0
2005-09-13 12:40:00,71.11,71.14,71.09,71.1,21300.0,56.4754,56.4993,56.4596,56.4675,21300.0
2005-09-13 12:50:00,71.11,71.27,71.11,71.27,2500.0,56.4754,56.6025,56.4754,56.6025,2500.0
2005-09-13 13:00:00,71.27,71.27,71.23,71.26,500.0,56.6025,56.6025,56.5707,56.5946,500.0
2005-09-13 13:10:00,71.26,71.26,71.15,71.17,1200.0,56.5946,56.5946,56.5072,56.5231,1200.0
2005-09-13 13:20:00,71.13,71.14,71.04,71.08,1200.0,56.4913,56.4993,56.4199,56.4516,1200.0
2005-09-13 13:30:00,71.08,71.19,71.01,71.19,2500.0,56.4516,56.539,56.396,56.539,2500.0
2005-09-13 13:40:00,71.22,71.22,71.09,71.09,1400.0,56.5628,56.5628,56.4596,56.4596,1400.0
2005-09-13 13:50:00,71.17,71.18,71.17,71.18,2800.0,56.5231,56.531,56.5231,56.531,2800.0
2005-09-13 14:00:00,71.19,71.25,71.18,71.24,5400.0,56.539,56.5866,56.531,56.5787,5400.0
2005-09-13 14:10:00,71.22,71.35,71.22,71.34,1300.0,56.5628,56.6661,56.5628,56.6581,1300.0
2005-09-13 14:20:00,71.37,71.45,71.34,71.34,1700.0,56.6819,56.7455,56.6581,56.6581,1700.0
2005-09-13 14:30:00,71.33,71.38,71.32,71.38,1800.0,56.6502,56.6899,56.6422,56.6899,1800.0
2005-09-13 14:40:00,71.38,71.39,71.28,71.28,1100.0,56.6899,56.6978,56.6105,56.6105,1100.0
2005-09-13 14:50:00,71.36,71.36,71.19,71.23,1600.0,56.674,56.674,56.539,56.5707,1600.0
2005-09-13 15:00:00,71.24,71.24,71.13,71.14,7900.0,56.5787,56.5787,56.4913,56.4993,7900.0
2005-09-13 15:10:00,71.14,71.21,71.14,71.21,2600.0,56.4993,56.5549,56.4993,56.5549,2600.0
2005-09-13 15:20:00,71.18,71.3,71.18,71.27,4400.0,56.531,56.6263,56.531,56.6025,4400.0
2005-09-13 15:30:00,71.27,71.31,71.2,71.2,5100.0,56.6025,56.6343,56.5469,56.5469,5100.0
2005-09-13 15:40:00,71.21,71.21,71.16,71.16,5100.0,56.5549,56.5549,56.5152,56.5152,5100.0
2005-09-13 15:50:00,71.15,71.17,71.08,71.16,11700.0,56.5072,56.5231,56.4516,56.5152,11700.0
2005-09-14 09:30:00,70.91,71.09,70.91,71.01,7400.0,56.3166,56.4596,56.3166,56.396,7400.0
2005-09-14 09:40:00,71.0,71.18,70.85,70.85,7000.0,56.3881,56.531,56.269,56.269,7000.0
2005-09-14 09:50:00,70.85,70.97,70.85,70.9,1400.0,56.269,56.3643,56.269,56.3087,1400.0
2005-09-14 10:00:00,70.85,71.0,70.67,70.77,4100.0,56.269,56.3881,56.126,56.2054,4100.0
2005-09-14 10:10:00,70.79,70.9,70.75,70.9,4800.0,56.2213,56.3087,56.1895,56.3087,4800.0
2005-09-14 10:20:00,70.91,71.0,70.81,70.81,3200.0,56.3166,56.3881,56.2372,56.2372,3200.0
2005-09-14 10:30:00,70.8,70.97,70.78,70.9,6000.0,56.2292,56.3643,56.2134,56.3087,6000.0
2005-09-14 10:40:00,70.86,70.95,70.86,70.95,2500.0,56.2769,56.3484,56.2769,56.3484,2500.0
2005-09-14 10:50:00,70.95,71.09,70.95,71.09,2500.0,56.3484,56.4596,56.3484,56.4596,2500.0
2005-09-14 11:00:00,71.13,71.71,71.13,71.71,7100.0,56.4913,56.952,56.4913,56.952,7100.0
2005-09-14 11:10:00,71.71,71.74,71.4,71.55,9700.0,56.952,56.9758,56.7058,56.8249,9700.0
2005-09-14 11:20:00,71.55,71.94,71.47,71.9,12700.0,56.8249,57.1346,56.7614,57.1029,12700.0
2005-09-14 11:30:00,71.9,72.0,71.77,72.0,10100.0,57.1029,57.1823,56.9996,57.1823,10100.0
2005-09-14 11:40:00,72.02,72.02,71.9,71.92,22400.0,57.1982,57.1982,57.1029,57.1187,22400.0
2005-09-14 11:50:00,71.95,71.96,71.76,71.78,2800.0,57.1426,57.1505,56.9917,57.0076,2800.0
2005-09-14 12:00:00,71.8,71.8,71.58,71.62,15100.0,57.0234,57.0234,56.8487,56.8805,15100.0
2005-09-14 12:10:00,71.6,71.62,71.45,71.45,2100.0,56.8646,56.8805,56.7455,56.7455,2100.0
2005-09-14 12:20:00,71.4,71.52,71.4,71.43,4700.0,56.7058,56.8011,56.7058,56.7296,4700.0
2005-09-14 12:30:00,71.42,71.49,71.41,71.45,1300.0,56.7216,56.7772,56.7137,56.7455,1300.0
2005-09-14 12:40:00,71.46,71.5,71.41,71.5,1800.0,56.7534,56.7852,56.7137,56.7852,1800.0
2005-09-14 12:50:00,71.47,71.6,71.47,71.55,22000.0,56.7614,56.8646,56.7614,56.8249,22000.0
2005-09-14 13:00:00,71.53,71.63,71.53,71.55,1600.0,56.809,56.8884,56.809,56.8249,1600.0
2005-09-14 13:10:00,71.56,71.63,71.56,71.61,12300.0,56.8328,56.8884,56.8328,56.8725,12300.0
2005-09-14 13:20:00,71.63,71.8,71.63,71.8,8900.0,56.8884,57.0234,56.8884,57.0234,8900.0
2005-09-14 13:30:00,71.73,71.73,71.54,71.56,2400.0,56.9678,56.9678,56.8169,56.8328,2400.0
2005-09-14 13:40:00,71.55,71.56,71.48,71.51,2100.0,56.8249,56.8328,56.7693,56.7931,2100.0
2005-09-14 13:50:00,71.48,71.48,71.22,71.24,10700.0,56.7693,56.7693,56.5628,56.5787,10700.0
2005-09-14 14:00:00,71.23,71.28,71.19,71.2,10000.0,56.5707,56.6105,56.539,56.5469,10000.0
2005-09-14 14:10:00,71.15,71.2,70.79,70.79,10100.0,56.5072,56.5469,56.2213,56.2213,10100.0
2005-09-14 14:20:00,70.82,71.18,70.82,71.11,10500.0,56.2451,56.531,56.2451,56.4754,10500.0
2005-09-14 14:30:00,71.11,71.24,70.8,70.85,9800.0,56.4754,56.5787,56.2292,56.269,9800.0
2005-09-14 14:40:00,70.83,70.83,70.71,70.76,6400.0,56.2531,56.2531,56.1578,56.1975,6400.0
2005-09-14 14:50:00,70.76,70.78,70.61,70.68,6500.0,56.1975,56.2134,56.0783,56.1339,6500.0
2005-09-14 15:00:00,70.65,70.72,70.5,70.51,8300.0,56.1101,56.1657,55.991,55.9989,8300.0
2005-09-14 15:10:00,70.44,70.59,70.44,70.53,9700.0,55.9433,56.0625,55.9433,56.0148,9700.0
2005-09-14 15:20:00,70.51,70.59,70.47,70.55,7700.0,55.9989,56.0625,55.9672,56.0307,7700.0
2005-09-14 15:30:00,70.58,70.7,70.52,70.65,6400.0,56.0545,56.1498,56.0069,56.1101,6400.0
2005-09-14 15:40:00,70.64,70.64,70.5,70.62,16100.0,56.1022,56.1022,55.991,56.0863,16100.0
2005-09-14 15:50:00,70.63,70.72,70.6,70.67,21400.0,56.0942,56.1657,56.0704,56.126,21400.0
2005-09-15 09:30:00,70.67,70.9,70.67,70.85,8800.0,56.126,56.3087,56.126,56.269,8800.0
2005-09-15 09:40:00,70.86,71.22,70.86,71.13,14100.0,56.2769,56.5628,56.2769,56.4913,14100.0
2005-09-15 09:50:00,71.12,71.12,70.96,70.97,5600.0,56.4834,56.4834,56.3563,56.3643,5600.0
2005-09-15 10:00:00,70.97,70.97,70.8,70.83,8700.0,56.3643,56.3643,56.2292,56.2531,8700.0
2005-09-15 10:10:00,70.83,70.84,70.71,70.8,11200.0,56.2531,56.261,56.1578,56.2292,11200.0
2005-09-15 10:20:00,70.79,70.88,70.76,70.79,5300.0,56.2213,56.2928,56.1975,56.2213,5300.0
2005-09-15 10:30:00,70.79,70.9,70.73,70.73,10100.0,56.2213,56.3087,56.1736,56.1736,10100.0
2005-09-15 10:40:00,70.75,70.77,70.71,70.71,7200.0,56.1895,56.2054,56.1578,56.1578,7200.0
2005-09-15 10:50:00,70.74,70.78,70.72,70.72,4900.0,56.1816,56.2134,56.1657,56.1657,4900.0
2005-09-15 11:00:00,70.72,70.75,70.7,70.75,2800.0,56.1657,56.1895,56.1498,56.1895,2800.0
2005-09-15 11:10:00,70.75,70.75,70.71,70.73,1500.0,56.1895,56.1895,56.1578,56.1736,1500.0
2005-09-15 11:20:00,70.73,70.85,70.73,70.75,5300.0,56.1736,56.269,56.1736,56.1895,5300.0
2005-09-15 11:30:00,70.75,70.83,70.72,70.72,2500.0,56.1895,56.2531,56.1657,56.1657,2500.0
2005-09-15 11:40:00,70.71,70.75,70.66,70.66,4900.0,56.1578,56.1895,56.1181,56.1181,4900.0
2005-09-15 11:50:00,70.7,70.72,70.59,70.68,5400.0,56.1498,56.1657,56.0625,56.1339,5400.0
2005-09-15 12:00:00,70.68,70.81,70.68,70.8,5000.0,56.1339,56.2372,56.1339,56.2292,5000.0
2005-09-15 12:10:00,70.83,70.92,70.83,70.86,3500.0,56.2531,56.3245,56.2531,56.2769,3500.0
2005-09-15 12:20:00,70.86,70.87,70.7,70.7,2100.0,56.2769,56.2848,56.1498,56.1498,2100.0
2005-09-15 12:30:00,70.75,71.01,70.74,70.96,6200.0,56.1895,56.396,56.1816,56.3563,6200.0
2005-09-15 12:40:00,70.95,70.95,70.95,70.95,700.0,56.3484,56.3484,56.3484,56.3484,700.0
2005-09-15 12:50:00,70.9,70.99,70.9,70.93,1400.0,56.3087,56.3801,56.3087,56.3325,1400.0
2005-09-15 13:00:00,70.96,71.19,70.96,71.19,99600.0,56.3563,56.539,56.3563,56.539,99600.0
2005-09-15 13:10:00,71.22,71.33,71.21,71.23,5300.0,56.5628,56.6502,56.5549,56.5707,5300.0
2005-09-15 13:20:00,71.24,71.33,71.24,71.32,2300.0,56.5787,56.6502,56.5787,56.6422,2300.0
2005-09-15 13:30:00,71.25,71.33,71.24,71.26,1500.0,56.5866,56.6502,56.5787,56.5946,1500.0
2005-09-15 13:40:00,71.23,71.4,71.15,71.39,4600.0,56.5707,56.7058,56.5072,56.6978,4600.0
2005-09-15 13:50:00,71.39,71.39,71.26,71.31,3000.0,56.6978,56.6978,56.5946,56.6343,3000.0
2005-09-15 14:00:00,71.26,71.35,71.21,71.25,4200.0,56.5946,56.6661,56.5549,56.5866,4200.0
2005-09-15 14:10:00,71.24,71.27,71.18,71.19,2100.0,56.5787,56.6025,56.531,56.539,2100.0
2005-09-15 14:20:00,71.19,71.19,71.02,71.05,2500.0,56.539,56.539,56.404,56.4278,2500.0
2005-09-15 14:30:00,71.08,71.13,71.04,71.04,800.0,56.4516,56.4913,56.4199,56.4199,800.0
2005-09-15 14:40:00,71.05,71.05,71.01,71.01,1400.0,56.4278,56.4278,56.396,56.396,1400.0
2005-09-15 14:50:00,71.01,71.21,71.01,71.16,3900.0,56.396,56.5549,56.396,56.5152,3900.0
2005-09-15 15:00:00,71.16,71.19,71.09,71.1,2200.0,56.5152,56.539,56.4596,56.4675,2200.0
2005-09-15 15:10:00,71.16,71.16,71.07,71.07,800.0,56.5152,56.5152,56.4437,56.4437,800.0
2005-09-15 15:20:00,71.07,71.16,71.01,71.09,5400.0,56.4437,56.5152,56.396,56.4596,5400.0
2005-09-15 15:30:00,71.1,71.11,71.01,71.06,5400.0,56.4675,56.4754,56.396,56.4357,5400.0
2005-09-15 15:40:00,71.07,71.07,71.0,71.05,7200.0,56.4437,56.4437,56.3881,56.4278,7200.0
2005-09-15 15:50:00,71.03,71.13,71.0,71.09,11200.0,56.4119,56.4913,56.3881,56.4596,11200.0
2005-09-16 09:30:00,71.25,71.36,71.25,71.36,54300.0,56.5866,56.674,56.5866,56.674,54300.0
2005-09-16 09:40:00,71.4,71.68,71.35,71.35,28200.0,56.7058,56.9281,56.6661,56.6661,28200.0
2005-09-16 09:50:00,71.56,71.59,71.19,71.42,6900.0,56.8328,56.8567,56.539,56.7216,6900.0
2005-09-16 10:00:00,71.32,71.6,71.25,71.6,11600.0,56.6422,56.8646,56.5866,56.8646,11600.0
2005-09-16 10:10:00,71.5,71.5,71.36,71.4,35600.0,56.7852,56.7852,56.674,56.7058,35600.0
2005-09-16 10:20:00,71.33,71.41,71.25,71.33,16200.0,56.6502,56.7137,56.5866,56.6502,16200.0
2005-09-16 10:30:00,71.34,71.34,71.18,71.3,27200.0,56.6581,56.6581,56.531,56.6263,27200.0
2005-09-16 10:40:00,71.33,71.39,71.25,71.33,4600.0,56.6502,56.6978,56.5866,56.6502,4600.0
2005-09-16 10:50:00,71.34,71.4,71.31,71.39,3100.0,56.6581,56.7058,56.6343,56.6978,3100.0
2005-09-16 11:00:00,71.33,71.48,71.32,71.47,12600.0,56.6502,56.7693,56.6422,56.7614,12600.0
2005-09-16 11:10:00,71.51,71.52,71.45,71.48,11100.0,56.7931,56.8011,56.7455,56.7693,11100.0
2005-09-16 11:20:00,71.48,71.49,71.47,71.48,12900.0,56.7693,56.7772,56.7614,56.7693,12900.0
2005-09-16 11:30:00,71.48,71.5,71.44,71.47,19400.0,56.7693,56.7852,56.7375,56.7614,19400.0
2005-09-16 11:40:00,71.51,71.51,71.45,71.45,8400.0,56.7931,56.7931,56.7455,56.7455,8400.0
2005-09-16 11:50:00,71.45,71.5,71.43,71.43,11200.0,56.7455,56.7852,56.7296,56.7296,11200.0
2005-09-16 12:00:00,71.43,71.44,71.38,71.41,12000.0,56.7296,56.7375,56.6899,56.7137,12000.0
2005-09-16 12:10:00,71.45,71.45,71.38,71.41,7400.0,56.7455,56.7455,56.6899,56.7137,7400.0
2005-09-16 12:20:00,71.41,71.52,71.41,71.5,2600.0,56.7137,56.8011,56.7137,56.7852,2600.0
2005-09-16 12:30:00,71.5,71.5,71.29,71.3,20300.0,56.7852,56.7852,56.6184,56.6263,20300.0
2005-09-16 12:40:00,71.32,71.37,71.31,71.34,2400.0,56.6422,56.6819,56.6343,56.6581,2400.0
2005-09-16 12:50:00,71.34,71.34,71.25,71.3,3000.0,56.6581,56.6581,56.5866,56.6263,3000.0
2005-09-16 13:00:00,71.31,71.31,71.21,71.21,7800.0,56.6343,56.6343,56.5549,56.5549,7800.0
2005-09-16 13:10:00,71.21,71.41,71.21,71.41,3000.0,56.5549,56.7137,56.5549,56.7137,3000.0
2005-09-16 13:20:00,71.39,71.45,71.38,71.44,1400.0,56.6978,56.7455,56.6899,56.7375,1400.0
2005-09-16 13:30:00,71.41,71.42,71.34,71.34,1500.0,56.7137,56.7216,56.6581,56.6581,1500.0
2005-09-16 13:40:00,71.35,71.4,71.35,71.35,1800.0,56.6661,56.7058,56.6661,56.6661,1800.0
2005-09-16 13:50:00,71.33,71.33,71.25,71.29,1500.0,56.6502,56.6502,56.5866,56.6184,1500.0
2005-09-16 14:00:00,71.3,71.38,71.3,71.34,6000.0,56.6263,56.6899,56.6263,56.6581,6000.0
2005-09-16 14:10:00,71.35,71.38,71.33,71.33,3100.0,56.6661,56.6899,56.6502,56.6502,3100.0
2005-09-16 14:20:00,71.34,71.45,71.34,71.45,4500.0,56.6581,56.7455,56.6581,56.7455,4500.0
2005-09-16 14:30:00,71.39,71.45,71.39,71.4,11000.0,56.6978,56.7455,56.6978,56.7058,11000.0
2005-09-16 14:40:00,71.42,71.43,71.23,71.24,7900.0,56.7216,56.7296,56.5707,56.5787,7900.0
2005-09-16 14:50:00,71.25,71.45,71.25,71.44,12700.0,56.5866,56.7455,56.5866,56.7375,12700.0
2005-09-16 15:00:00,71.45,71.5,71.41,71.45,29900.0,56.7455,56.7852,56.7137,56.7455,29900.0
2005-09-16 15:10:00,71.47,71.75,71.45,71.72,20300.0,56.7614,56.9837,56.7455,56.9599,20300.0
2005-09-16 15:20:00,71.72,71.73,71.57,71.59,15200.0,56.9599,56.9678,56.8408,56.8567,15200.0
2005-09-16 15:30:00,71.68,71.74,71.35,71.35,20200.0,56.9281,56.9758,56.6661,56.6661,20200.0
2005-09-16 15:40:00,71.43,71.53,71.39,71.44,15700.0,56.7296,56.809,56.6978,56.7375,15700.0
2005-09-16 15:50:00,71.44,71.7,71.42,71.48,60000.0,56.7375,56.944,56.7216,56.7693,60000.0
2005-09-19 09:30:00,71.57,71.66,71.56,71.66,5700.0,56.8408,56.9123,56.8328,56.9123,5700.0
2005-09-19 09:40:00,71.73,72.33,71.6,72.33,7600.0,56.9678,57.4444,56.8646,57.4444,7600.0
2005-09-19 09:50:00,72.31,72.31,71.98,72.08,5100.0,57.4285,57.4285,57.1664,57.2458,5100.0
2005-09-19 10:00:00,72.02,72.02,71.69,71.69,52800.0,57.1982,57.1982,56.9361,56.9361,52800.0
2005-09-19 10:10:00,71.69,71.71,71.41,71.48,6400.0,56.9361,56.952,56.7137,56.7693,6400.0
2005-09-19 10:20:00,71.49,71.5,70.95,70.95,10700.0,56.7772,56.7852,56.3484,56.3484,10700.0
2005-09-19 10:30:00,70.95,71.23,70.95,71.06,8500.0,56.3484,56.5707,56.3484,56.4357,8500.0
2005-09-19 10:40:00,71.11,71.19,71.0,71.11,3800.0,56.4754,56.539,56.3881,56.4754,3800.0
2005-09-19 10:50:00,71.1,71.18,70.99,71.0,4000.0,56.4675,56.531,56.3801,56.3881,4000.0
2005-09-19 11:00:00,70.99,71.1,70.99,71.07,3300.0,56.3801,56.4675,56.3801,56.4437,3300.0
2005-09-19 11:10:00,71.01,71.1,70.95,70.95,4200.0,56.396,56.4675,56.3484,56.3484,4200.0
2005-09-19 11:20:00,70.96,70.98,70.82,70.95,4500.0,56.3563,56.3722,56.2451,56.3484,4500.0
2005-09-19 11:30:00,70.91,70.91,70.76,70.76,4700.0,56.3166,56.3166,56.1975,56.1975,4700.0
2005-09-19 11:40:00,70.82,70.82,70.75,70.76,2200.0,56.2451,56.2451,56.1895,56.1975,2200.0
2005-09-19 11:50:00,70.75,70.75,70.54,70.63,8100.0,56.1895,56.1895,56.0228,56.0942,8100.0
2005-09-19 12:00:00,70.64,70.79,70.64,70.79,3900.0,56.1022,56.2213,56.1022,56.2213,3900.0
2005-09-19 12:10:00,70.76,70.76,70.63,70.68,5400.0,56.1975,56.1975,56.0942,56.1339,5400.0
2005-09-19 12:20:00,70.66,70.69,70.57,70.57,4400.0,56.1181,56.1419,56.0466,56.0466,4400.0
2005-09-19 12:30:00,70.56,70.68,70.56,70.64,2300.0,56.0386,56.1339,56.0386,56.1022,2300.0
2005-09-19 12:40:00,70.64,70.66,70.64,70.66,1400.0,56.1022,56.1181,56.1022,56.1181,1400.0
2005-09-19 12:50:00,70.61,70.73,70.56,70.67,4300.0,56.0783,56.1736,56.0386,56.126,4300.0
2005-09-19 13:00:00,70.67,70.71,70.62,70.63,2800.0,56.126,56.1578,56.0863,56.0942,2800.0
2005-09-19 13:10:00,70.63,70.63,70.63,70.63,200.0,56.0942,56.0942,56.0942,56.0942,200.0
2005-09-19 13:20:00,70.62,70.63,70.62,70.63,3800.0,56.0863,56.0942,56.0863,56.0942,3800.0
2005-09-19 13:30:00,70.63,70.63,70.61,70.63,1800.0,56.0942,56.0942,56.0783,56.0942,1800.0
2005-09-19 13:40:00,70.63,70.69,70.57,70.69,3500.0,56.0942,56.1419,56.0466,56.1419,3500.0
2005-09-19 13:50:00,70.69,70.75,70.69,70.75,2900.0,56.1419,56.1895,56.1419,56.1895,2900.0
2005-09-19 14:00:00,70.76,70.82,70.76,70.8,2800.0,56.1975,56.2451,56.1975,56.2292,2800.0
2005-09-19 14:10:00,70.79,70.79,70.73,70.73,3900.0,56.2213,56.2213,56.1736,56.1736,3900.0
2005-09-19 14:20:00,70.73,70.73,70.64,70.7,8000.0,56.1736,56.1736,56.1022,56.1498,8000.0
2005-09-19 14:30:00,70.69,70.69,70.63,70.63,5000.0,56.1419,56.1419,56.0942,56.0942,5000.0
2005-09-19 14:40:00,70.65,71.0,70.65,70.97,11400.0,56.1101,56.3881,56.1101,56.3643,11400.0
2005-09-19 14:50:00,70.96,71.04,70.95,71.04,17100.0,56.3563,56.4199,56.3484,56.4199,17100.0
2005-09-19 15:00:00,71.08,71.19,71.07,71.15,6300.0,56.4516,56.539,56.4437,56.5072,6300.0
2005-09-19 15:10:00,71.15,71.19,71.06,71.19,7300.0,56.5072,56.539,56.4357,56.539,7300.0
2005-09-19 15:20:00,71.19,71.32,71.16,71.31,8000.0,56.539,56.6422,56.5152,56.6343,8000.0
2005-09-19 15:30:00,71.32,71.49,71.22,71.49,20900.0,56.6422,56.7772,56.5628,56.7772,20900.0
2005-09-19 15:40:00,71.5,71.6,71.44,71.44,15000.0,56.7852,56.8646,56.7375,56.7375,15000.0
2005-09-19 15:50:00,71.45,71.45,71.14,71.22,16700.0,56.7455,56.7455,56.4993,56.5628,16700.0
2005-09-20 09:30:00,73.16,73.16,71.22,71.39,9500.0,58.1036,58.1036,56.5628,56.6978,9500.0
2005-09-20 09:40:00,71.39,71.73,71.28,71.63,10000.0,56.6978,56.9678,56.6105,56.8884,10000.0
2005-09-20 09:50:00,71.53,71.69,71.39,71.65,54200.0,56.809,56.9361,56.6978,56.9043,54200.0
2005-09-20 10:00:00,71.5,71.6,71.42,71.44,19500.0,56.7852,56.8646,56.7216,56.7375,19500.0
2005-09-20 10:10:00,71.43,71.54,71.34,71.54,4000.0,56.7296,56.8169,56.6581,56.8169,4000.0
2005-09-20 10:20:00,71.48,71.64,71.4,71.58,8800.0,56.7693,56.8964,56.7058,56.8487,8800.0
2005-09-20 10:30:00,71.59,71.59,71.35,71.39,10000.0,56.8567,56.8567,56.6661,56.6978,10000.0
2005-09-20 10:40:00,71.38,71.5,71.38,71.5,3000.0,56.6899,56.7852,56.6899,56.7852,3000.0
2005-09-20 10:50:00,71.46,71.52,71.46,71.51,1400.0,56.7534,56.8011,56.7534,56.7931,1400.0
2005-09-20 11:00:00,71.52,71.53,71.48,71.53,10500.0,56.8011,56.809,56.7693,56.809,10500.0
2005-09-20 11:10:00,71.53,71.63,71.53,71.53,2700.0,56.809,56.8884,56.809,56.809,2700.0
2005-09-20 11:20:00,71.53,71.54,71.49,71.54,2700.0,56.809,56.8169,56.7772,56.8169,2700.0
2005-09-20 11:30:00,71.49,71.54,71.47,71.47,2100.0,56.7772,56.8169,56.7614,56.7614,2100.0
2005-09-20 11:40:00,71.49,71.49,71.44,71.47,1600.0,56.7772,56.7772,56.7375,56.7614,1600.0
2005-09-20 11:50:00,71.47,71.47,71.4,71.4,2200.0,56.7614,56.7614,56.7058,56.7058,2200.0
2005-09-20 12:00:00,71.37,71.37,71.3,71.31,5000.0,56.6819,56.6819,56.6263,56.6343,5000.0
2005-09-20 12:10:00,71.29,71.3,71.2,71.2,2700.0,56.6184,56.6263,56.5469,56.5469,2700.0
2005-09-20 12:20:00,71.2,71.24,71.16,71.16,2800.0,56.5469,56.5787,56.5152,56.5152,2800.0
2005-09-20 12:30:00,71.17,71.17,71.08,71.1,5400.0,56.5231,56.5231,56.4516,56.4675,5400.0
2005-09-20 12:40:00,71.08,71.08,70.85,70.85,2700.0,56.4516,56.4516,56.269,56.269,2700.0
2005-09-20 12:50:00,70.8,70.87,70.76,70.76,9700.0,56.2292,56.2848,56.1975,56.1975,9700.0
2005-09-20 13:00:00,70.78,70.91,70.76,70.84,2500.0,56.2134,56.3166,56.1975,56.261,2500.0
2005-09-20 13:10:00,70.86,70.86,70.86,70.86,500.0,56.2769,56.2769,56.2769,56.2769,500.0
2005-09-20 13:20:00,70.86,70.86,70.71,70.77,1500.0,56.2769,56.2769,56.1578,56.2054,1500.0
2005-09-20 13:30:00,70.74,70.74,70.65,70.65,1400.0,56.1816,56.1816,56.1101,56.1101,1400.0
2005-09-20 13:40:00,70.65,70.68,70.58,70.63,3800.0,56.1101,56.1339,56.0545,56.0942,3800.0
2005-09-20 13:50:00,70.58,70.58,70.48,70.49,4500.0,56.0545,56.0545,55.9751,55.983,4500.0
2005-09-20 14:00:00,70.49,70.51,70.48,70.51,1200.0,55.983,55.9989,55.9751,55.9989,1200.0
2005-09-20 14:10:00,70.52,70.56,70.45,70.56,1300.0,56.0069,56.0386,55.9513,56.0386,1300.0
2005-09-20 14:20:00,70.56,70.63,70.52,70.63,2700.0,56.0386,56.0942,56.0069,56.0942,2700.0
2005-09-20 14:30:00,70.57,70.74,70.57,70.64,3500.0,56.0466,56.1816,56.0466,56.1022,3500.0
2005-09-20 14:40:00,70.62,70.62,70.36,70.36,8200.0,56.0863,56.0863,55.8798,55.8798,8200.0
2005-09-20 14:50:00,70.34,70.35,70.04,70.1,4900.0,55.8639,55.8719,55.6257,55.6733,4900.0
2005-09-20 15:00:00,70.11,70.17,70.06,70.17,6100.0,55.6812,55.7289,55.6415,55.7289,6100.0
2005-09-20 15:10:00,70.18,70.18,70.04,70.09,4500.0,55.7368,55.7368,55.6257,55.6654,4500.0
2005-09-20 15:20:00,70.12,70.14,70.07,70.13,6900.0,55.6892,55.7051,55.6495,55.6971,6900.0
2005-09-20 15:30:00,70.13,70.13,69.91,69.91,9000.0,55.6971,55.6971,55.5224,55.5224,9000.0
2005-09-20 15:40:00,69.89,69.95,69.85,69.89,5200.0,55.5065,55.5542,55.4748,55.5065,5200.0
2005-09-20 15:50:00,69.9,70.45,69.9,70.45,63300.0,55.5145,55.9513,55.5145,55.9513,63300.0
2005-09-21 09:30:00,70.33,70.53,70.21,70.49,10300.0,55.856,56.0148,55.7607,55.983,10300.0
2005-09-21 09:40:00,70.49,71.1,70.49,71.04,9800.0,55.983,56.4675,55.983,56.4199,9800.0
2005-09-21 09:50:00,71.02,71.02,70.38,70.64,16400.0,56.404,56.404,55.8957,56.1022,16400.0
2005-09-21 10:00:00,70.71,70.78,70.58,70.68,6000.0,56.1578,56.2134,56.0545,56.1339,6000.0
2005-09-21 10:10:00,70.69,71.06,70.68,71.02,8900.0,56.1419,56.4357,56.1339,56.404,8900.0
2005-09-21 10:20:00,71.02,71.25,70.9,71.12,13000.0,56.404,56.5866,56.3087,56.4834,13000.0
2005-09-21 10:30:00,71.12,71.6,71.12,71.6,31600.0,56.4834,56.8646,56.4834,56.8646,31600.0
2005-09-21 10:40:00,71.6,72.04,71.59,71.94,22900.0,56.8646,57.214,56.8567,57.1346,22900.0
2005-09-21 10:50:00,71.9,72.5,71.9,72.35,42200.0,57.1029,57.5794,57.1029,57.4603,42200.0
2005-09-21 11:00:00,72.35,72.61,72.35,72.49,38800.0,57.4603,57.6667,57.4603,57.5714,38800.0
2005-09-21 11:10:00,72.48,72.5,72.27,72.36,19500.0,57.5635,57.5794,57.3967,57.4682,19500.0
2005-09-21 11:20:00,72.28,72.64,72.28,72.48,22000.0,57.4047,57.6906,57.4047,57.5635,22000.0
2005-09-21 11:30:00,72.43,72.69,72.43,72.48,25100.0,57.5238,57.7303,57.5238,57.5635,25100.0
2005-09-21 11:40:00,72.49,72.5,72.25,72.34,7500.0,57.5714,57.5794,57.3808,57.4523,7500.0
2005-09-21 11:50:00,72.33,72.33,72.04,72.04,7400.0,57.4444,57.4444,57.214,57.214,7400.0
2005-09-21 12:00:00,72.05,72.15,71.85,71.94,12600.0,57.222,57.3014,57.0632,57.1346,12600.0
2005-09-21 12:10:00,71.96,72.31,71.93,72.13,11300.0,57.1505,57.4285,57.1267,57.2855,11300.0
2005-09-21 12:20:00,72.05,72.13,71.77,71.9,4600.0,57.222,57.2855,56.9996,57.1029,4600.0
2005-09-21 12:30:00,71.9,71.9,71.75,71.8,4800.0,57.1029,57.1029,56.9837,57.0234,4800.0
2005-09-21 12:40:00,71.8,71.99,71.76,71.94,6100.0,57.0234,57.1743,56.9917,57.1346,6100.0
2005-09-21 12:50:00,71.96,71.99,71.89,71.9,149500.0,57.1505,57.1743,57.0949,57.1029,149500.0
2005-09-21 13:00:00,71.87,71.95,71.8,71.8,6400.0,57.079,57.1426,57.0234,57.0234,6400.0
2005-09-21 13:10:00,71.8,71.86,71.7,71.81,5500.0,57.0234,57.0711,56.944,57.0314,5500.0
2005-09-21 13:20:00,71.8,71.81,71.64,71.66,7200.0,57.0234,57.0314,56.8964,56.9123,7200.0
2005-09-21 13:30:00,71.66,71.75,71.63,71.63,14900.0,56.9123,56.9837,56.8884,56.8884,14900.0
2005-09-21 13:40:00,71.65,71.8,71.62,71.76,11000.0,56.9043,57.0234,56.8805,56.9917,11000.0
2005-09-21 13:50:00,71.75,71.75,71.6,71.66,9000.0,56.9837,56.9837,56.8646,56.9123,9000.0
2005-09-21 14:00:00,71.66,71.67,71.63,71.65,6700.0,56.9123,56.9202,56.8884,56.9043,6700.0
2005-09-21 14:10:00,71.67,71.71,71.64,71.67,5200.0,56.9202,56.952,56.8964,56.9202,5200.0
2005-09-21 14:20:00,71.67,71.68,71.63,71.65,6000.0,56.9202,56.9281,56.8884,56.9043,6000.0
2005-09-21 14:30:00,71.66,71.82,71.65,71.82,8900.0,56.9123,57.0393,56.9043,57.0393,8900.0
2005-09-21 14:40:00,71.8,71.87,71.8,71.83,5000.0,57.0234,57.079,57.0234,57.0473,5000.0
2005-09-21 14:50:00,71.82,71.95,71.74,71.74,7900.0,57.0393,57.1426,56.9758,56.9758,7900.0
2005-09-21 15:00:00,71.75,71.78,71.59,71.59,13300.0,56.9837,57.0076,56.8567,56.8567,13300.0
2005-09-21 15:10:00,71.6,71.6,71.43,71.57,8900.0,56.8646,56.8646,56.7296,56.8408,8900.0
2005-09-21 15:20:00,71.51,71.56,71.29,71.31,28200.0,56.7931,56.8328,56.6184,56.6343,28200.0
2005-09-21 15:30:00,71.3,71.35,71.26,71.31,9700.0,56.6263,56.6661,56.5946,56.6343,9700.0
2005-09-21 15:40:00,71.3,71.48,71.3,71.4,15700.0,56.6263,56.7693,56.6263,56.7058,15700.0
2005-09-21 15:50:00,71.4,71.42,71.28,71.28,25700.0,56.7058,56.7216,56.6105,56.6105,25700.0
2005-09-22 09:30:00,71.6,71.74,71.6,71.74,6800.0,56.8646,56.9758,56.8646,56.9758,6800.0
2005-09-22 09:40:00,71.75,71.76,71.6,71.75,17900.0,56.9837,56.9917,56.8646,56.9837,17900.0
2005-09-22 09:50:00,71.69,72.1,71.6,72.0,19900.0,56.9361,57.2617,56.8646,57.1823,19900.0
2005-09-22 10:00:00,72.01,72.23,71.99,72.16,11400.0,57.1902,57.3649,57.1743,57.3094,11400.0
2005-09-22 10:10:00,72.15,72.75,72.15,72.68,87800.0,57.3014,57.7779,57.3014,57.7223,87800.0
2005-09-22 10:20:00,72.68,72.73,72.53,72.61,6000.0,57.7223,57.762,57.6032,57.6667,6000.0
2005-09-22 10:30:00,72.61,72.95,72.53,72.84,10700.0,57.6667,57.9368,57.6032,57.8494,10700.0
2005-09-22 10:40:00,72.87,72.87,72.59,72.66,6600.0,57.8732,57.8732,57.6509,57.7065,6600.0
2005-09-22 10:50:00,72.69,72.69,72.21,72.26,7000.0,57.7303,57.7303,57.3491,57.3888,7000.0
2005-09-22 11:00:00,72.25,72.32,72.05,72.07,3500.0,57.3808,57.4364,57.222,57.2379,3500.0
2005-09-22 11:10:00,72.05,72.08,71.95,72.08,5200.0,57.222,57.2458,57.1426,57.2458,5200.0
2005-09-22 11:20:00,72.02,72.09,72.02,72.06,2400.0,57.1982,57.2538,57.1982,57.2299,2400.0
2005-09-22 11:30:00,72.01,72.01,71.87,72.0,7400.0,57.1902,57.1902,57.079,57.1823,7400.0
2005-09-22 11:40:00,72.01,72.01,71.9,72.0,6400.0,57.1902,57.1902,57.1029,57.1823,6400.0
2005-09-22 11:50:00,71.92,72.05,71.9,72.02,6600.0,57.1187,57.222,57.1029,57.1982,6600.0
2005-09-22 12:00:00,72.04,72.04,71.66,71.7,13100.0,57.214,57.214,56.9123,56.944,13100.0
2005-09-22 12:10:00,71.69,71.75,71.61,71.71,11000.0,56.9361,56.9837,56.8725,56.952,11000.0
2005-09-22 12:20:00,71.68,71.78,71.65,71.76,9900.0,56.9281,57.0076,56.9043,56.9917,9900.0
2005-09-22 12:30:00,71.77,72.15,71.77,72.15,2600.0,56.9996,57.3014,56.9996,57.3014,2600.0
2005-09-22 12:40:00,72.03,72.22,72.03,72.22,12200.0,57.2061,57.357,57.2061,57.357,12200.0
2005-09-22 12:50:00,72.22,72.33,72.15,72.3,1700.0,57.357,57.4444,57.3014,57.4205,1700.0
2005-09-22 13:00:00,72.3,72.3,72.15,72.15,3700.0,57.4205,57.4205,57.3014,57.3014,3700.0
2005-09-22 13:10:00,72.16,72.36,72.16,72.31,3700.0,57.3094,57.4682,57.3094,57.4285,3700.0
2005-09-22 13:20:00,72.29,72.29,72.23,72.27,2700.0,57.4126,57.4126,57.3649,57.3967,2700.0
2005-09-22 13:30:00,72.25,72.53,72.24,72.53,2600.0,57.3808,57.6032,57.3729,57.6032,2600.0
2005-09-22 13:40:00,72.55,73.01,72.54,72.76,7200.0,57.6191,57.9844,57.6111,57.7859,7200.0
2005-09-22 13:50:00,72.74,72.74,72.65,72.66,2300.0,57.77,57.77,57.6985,57.7065,2300.0
2005-09-22 14:00:00,72.66,72.66,72.48,72.5,3000.0,57.7065,57.7065,57.5635,57.5794,3000.0
2005-09-22 14:10:00,72.48,72.64,72.46,72.46,5300.0,57.5635,57.6906,57.5476,57.5476,5300.0
2005-09-22 14:20:00,72.45,72.45,72.3,72.3,4000.0,57.5397,57.5397,57.4205,57.4205,4000.0
2005-09-22 14:30:00,72.3,72.3,71.96,72.05,14500.0,57.4205,57.4205,57.1505,57.222,14500.0
2005-09-22 14:40:00,72.04,72.11,71.96,72.09,12600.0,57.214,57.2696,57.1505,57.2538,12600.0
2005-09-22 14:50:00,72.05,72.18,72.0,72.18,8000.0,57.222,57.3252,57.1823,57.3252,8000.0
2005-09-22 15:00:00,72.36,72.36,72.08,72.17,11900.0,57.4682,57.4682,57.2458,57.3173,11900.0
2005-09-22 15:10:00,72.16,72.26,72.11,72.26,6700.0,57.3094,57.3888,57.2696,57.3888,6700.0
2005-09-22 15:20:00,72.28,72.57,72.28,72.45,5900.0,57.4047,57.635,57.4047,57.5397,5900.0
2005-09-22 15:30:00,72.42,72.47,72.31,72.32,6000.0,57.5158,57.5556,57.4285,57.4364,6000.0
2005-09-22 15:40:00,72.26,72.31,72.25,72.25,8500.0,57.3888,57.4285,57.3808,57.3808,8500.0
2005-09-22 15:50:00,72.26,72.31,72.23,72.29,13200.0,57.3888,57.4285,57.3649,57.4126,13200.0
2005-09-23 09:30:00,72.16,72.16,71.91,71.91,3400.0,57.3094,57.3094,57.1108,57.1108,3400.0
2005-09-23 09:40:00,71.91,72.01,71.84,72.01,18400.0,57.1108,57.1902,57.0552,57.1902,18400.0
2005-09-23 09:50:00,72.0,72.05,71.87,72.03,8300.0,57.1823,57.222,57.079,57.2061,8300.0
2005-09-23 10:00:00,72.1,72.1,72.05,72.09,4100.0,57.2617,57.2617,57.222,57.2538,4100.0
2005-09-23 10:10:00,72.09,72.18,72.09,72.1,11700.0,57.2538,57.3252,57.2538,57.2617,11700.0
2005-09-23 10:20:00,72.08,72.51,72.08,72.51,5400.0,57.2458,57.5873,57.2458,57.5873,5400.0
2005-09-23 10:30:00,72.45,72.5,72.4,72.45,1200.0,57.5397,57.5794,57.5,57.5397,1200.0
2005-09-23 10:40:00,72.4,72.4,72.22,72.24,3700.0,57.5,57.5,57.357,57.3729,3700.0
2005-09-23 10:50:00,72.24,72.27,72.2,72.27,82100.0,57.3729,57.3967,57.3411,57.3967,82100.0
2005-09-23 11:00:00,72.27,72.35,72.27,72.29,6300.0,57.3967,57.4603,57.3967,57.4126,6300.0
2005-09-23 11:10:00,72.27,72.27,72.24,72.27,2900.0,57.3967,57.3967,57.3729,57.3967,2900.0
2005-09-23 11:20:00,72.28,72.4,72.28,72.29,2100.0,57.4047,57.5,57.4047,57.4126,2100.0
2005-09-23 11:30:00,72.29,72.31,72.24,72.24,11800.0,57.4126,57.4285,57.3729,57.3729,11800.0
2005-09-23 11:40:00,72.3,72.4,72.3,72.4,34900.0,57.4205,57.5,57.4205,57.5,34900.0
2005-09-23 11:50:00,72.36,72.4,72.36,72.4,2300.0,57.4682,57.5,57.4682,57.5,2300.0
2005-09-23 12:00:00,72.4,72.5,72.4,72.4,2600.0,57.5,57.5794,57.5,57.5,2600.0
2005-09-23 12:10:00,72.44,72.58,72.3,72.36,9200.0,57.5317,57.6429,57.4205,57.4682,9200.0
2005-09-23 12:20:00,72.34,72.35,72.3,72.3,2400.0,57.4523,57.4603,57.4205,57.4205,2400.0
2005-09-23 12:30:00,72.3,72.31,72.25,72.25,8200.0,57.4205,57.4285,57.3808,57.3808,8200.0
2005-09-23 12:40:00,72.26,72.3,72.25,72.28,5500.0,57.3888,57.4205,57.3808,57.4047,5500.0
2005-09-23 12:50:00,72.27,72.29,72.26,72.29,1900.0,57.3967,57.4126,57.3888,57.4126,1900.0
2005-09-23 13:00:00,72.27,72.37,72.26,72.31,2900.0,57.3967,57.4761,57.3888,57.4285,2900.0
2005-09-23 13:10:00,72.4,72.43,72.35,72.37,1300.0,57.5,57.5238,57.4603,57.4761,1300.0
2005-09-23 13:20:00,72.38,72.44,72.37,72.4,1800.0,57.4841,57.5317,57.4761,57.5,1800.0
2005-09-23 13:30:00,72.4,72.45,72.37,72.45,4100.0,57.5,57.5397,57.4761,57.5397,4100.0
2005-09-23 13:40:00,72.43,72.48,72.43,72.48,1100.0,57.5238,57.5635,57.5238,57.5635,1100.0
2005-09-23 13:50:00,72.48,72.53,72.43,72.48,4300.0,57.5635,57.6032,57.5238,57.5635,4300.0
2005-09-23 14:00:00,72.49,72.49,72.35,72.38,3500.0,57.5714,57.5714,57.4603,57.4841,3500.0
2005-09-23 14:10:00,72.38,72.38,72.18,72.24,39900.0,57.4841,57.4841,57.3252,57.3729,39900.0
2005-09-23 14:20:00,72.25,72.38,72.25,72.37,3400.0,57.3808,57.4841,57.3808,57.4761,3400.0
2005-09-23 14:30:00,72.37,72.38,72.27,72.34,3400.0,57.4761,57.4841,57.3967,57.4523,3400.0
2005-09-23 14:40:00,72.34,72.34,72.23,72.24,1900.0,57.4523,57.4523,57.3649,57.3729,1900.0
2005-09-23 14:50:00,72.19,72.25,72.18,72.18,3200.0,57.3332,57.3808,57.3252,57.3252,3200.0
2005-09-23 15:00:00,72.17,72.17,72.01,72.06,4400.0,57.3173,57.3173,57.1902,57.2299,4400.0
2005-09-23 15:10:00,72.06,72.13,72.0,72.07,15600.0,57.2299,57.2855,57.1823,57.2379,15600.0
2005-09-23 15:20:00,72.02,72.02,71.9,71.99,19800.0,57.1982,57.1982,57.1029,57.1743,19800.0
2005-09-23 15:30:00,71.99,71.99,71.85,71.94,12100.0,57.1743,57.1743,57.0632,57.1346,12100.0
2005-09-23 15:40:00,71.95,71.95,71.9,71.9,5700.0,57.1426,57.1426,57.1029,57.1029,5700.0
2005-09-23 15:50:00,71.91,71.91,71.81,71.86,15600.0,57.1108,57.1108,57.0314,57.0711,15600.0
2005-09-26 09:30:00,72.6,73.0,72.6,73.0,8900.0,57.6588,57.9765,57.6588,57.9765,8900.0
2005-09-26 09:40:00,73.18,73.5,73.18,73.49,19200.0,58.1194,58.3736,58.1194,58.3656,19200.0
2005-09-26 09:50:00,73.49,73.49,73.18,73.21,8600.0,58.3656,58.3656,58.1194,58.1433,8600.0
2005-09-26 10:00:00,73.23,73.52,73.12,73.52,10600.0,58.1591,58.3895,58.0718,58.3895,10600.0
2005-09-26 10:10:00,73.59,74.39,73.57,73.85,34500.0,58.4451,59.0804,58.4292,58.6515,34500.0
2005-09-26 10:20:00,73.86,74.04,73.7,73.72,29800.0,58.6595,58.8024,58.5324,58.5483,29800.0
2005-09-26 10:30:00,73.73,73.81,73.56,73.57,10900.0,58.5562,58.6198,58.4212,58.4292,10900.0
2005-09-26 10:40:00,73.58,74.03,73.56,73.97,12300.0,58.4371,58.7945,58.4212,58.7469,12300.0
2005-09-26 10:50:00,73.97,74.18,73.93,74.17,10600.0,58.7469,58.9136,58.7151,58.9057,10600.0
2005-09-26 11:00:00,74.16,74.2,74.16,74.2,11300.0,58.8977,58.9295,58.8977,58.9295,11300.0
2005-09-26 11:10:00,74.2,74.37,74.14,74.28,6900.0,58.9295,59.0645,58.8819,58.9931,6900.0
2005-09-26 11:20:00,74.29,74.43,74.29,74.34,9400.0,59.001,59.1122,59.001,59.0407,9400.0
2005-09-26 11:30:00,74.34,74.45,74.34,74.4,20600.0,59.0407,59.1281,59.0407,59.0884,20600.0
2005-09-26 11:40:00,74.37,74.4,74.23,74.34,16100.0,59.0645,59.0884,58.9533,59.0407,16100.0
2005-09-26 11:50:00,74.26,74.36,74.26,74.36,5600.0,58.9772,59.0566,58.9772,59.0566,5600.0
2005-09-26 12:00:00,74.36,74.9,74.36,74.7,22900.0,59.0566,59.4855,59.0566,59.3266,22900.0
2005-09-26 12:10:00,74.67,74.79,74.61,74.73,4900.0,59.3028,59.3981,59.2551,59.3504,4900.0
2005-09-26 12:20:00,74.73,74.73,74.66,74.66,3500.0,59.3504,59.3504,59.2948,59.2948,3500.0
2005-09-26 12:30:00,74.66,74.72,74.65,74.72,7600.0,59.2948,59.3425,59.2869,59.3425,7600.0
2005-09-26 12:40:00,74.72,74.72,74.66,74.66,2700.0,59.3425,59.3425,59.2948,59.2948,2700.0
2005-09-26 12:50:00,74.66,74.8,74.66,74.76,3900.0,59.2948,59.406,59.2948,59.3743,3900.0
2005-09-26 13:00:00,74.76,75.08,74.76,75.08,9600.0,59.3743,59.6284,59.3743,59.6284,9600.0
2005-09-26 13:10:00,75.1,75.1,74.67,74.68,8700.0,59.6443,59.6443,59.3028,59.3107,8700.0
2005-09-26 13:20:00,74.71,74.82,74.56,74.64,6300.0,59.3346,59.4219,59.2154,59.279,6300.0
2005-09-26 13:30:00,74.65,74.65,74.53,74.53,6400.0,59.2869,59.2869,59.1916,59.1916,6400.0
2005-09-26 13:40:00,74.54,74.57,74.34,74.57,6700.0,59.1995,59.2234,59.0407,59.2234,6700.0
2005-09-26 13:50:00,74.58,74.76,74.58,74.69,10700.0,59.2313,59.3743,59.2313,59.3187,10700.0
2005-09-26 14:00:00,74.57,74.77,74.46,74.77,8400.0,59.2234,59.3822,59.136,59.3822,8400.0
2005-09-26 14:10:00,74.76,74.77,74.4,74.4,5900.0,59.3743,59.3822,59.0884,59.0884,5900.0
2005-09-26 14:20:00,74.41,74.54,74.31,74.54,7200.0,59.0963,59.1995,59.0169,59.1995,7200.0
2005-09-26 14:30:00,74.5,74.54,74.42,74.42,11100.0,59.1678,59.1995,59.1042,59.1042,11100.0
2005-09-26 14:40:00,74.47,74.47,74.15,74.18,8500.0,59.144,59.144,58.8898,58.9136,8500.0
2005-09-26 14:50:00,74.17,74.18,73.96,74.05,7800.0,58.9057,58.9136,58.7389,58.8104,7800.0
2005-09-26 15:00:00,74.05,74.09,73.97,74.09,6400.0,58.8104,58.8422,58.7469,58.8422,6400.0
2005-09-26 15:10:00,74.15,74.37,74.15,74.34,8700.0,58.8898,59.0645,58.8898,59.0407,8700.0
2005-09-26 15:20:00,74.34,74.36,74.14,74.16,13600.0,59.0407,59.0566,58.8819,58.8977,13600.0
2005-09-26 15:30:00,74.16,74.54,74.14,74.54,40400.0,58.8977,59.1995,58.8819,59.1995,40400.0
2005-09-26 15:40:00,74.55,74.58,74.42,74.55,20300.0,59.2075,59.2313,59.1042,59.2075,20300.0
2005-09-26 15:50:00,74.53,74.56,74.47,74.48,11900.0,59.1916,59.2154,59.144,59.1519,11900.0
2005-09-27 09:30:00,74.6,75.39,74.6,75.24,21700.0,59.2472,59.8746,59.2472,59.7555,21700.0
2005-09-27 09:40:00,75.21,75.31,74.92,75.23,16400.0,59.7317,59.8111,59.5013,59.7475,16400.0
2005-09-27 09:50:00,75.23,75.55,75.23,75.25,10300.0,59.7475,60.0017,59.7475,59.7634,10300.0
2005-09-27 10:00:00,75.25,75.25,74.63,74.67,24800.0,59.7634,59.7634,59.271,59.3028,24800.0
2005-09-27 10:10:00,74.65,74.78,74.58,74.74,18000.0,59.2869,59.3902,59.2313,59.3584,18000.0
2005-09-27 10:20:00,74.8,75.32,74.8,75.08,20000.0,59.406,59.819,59.406,59.6284,20000.0
2005-09-27 10:30:00,75.08,75.08,74.98,75.02,14400.0,59.6284,59.6284,59.549,59.5808,14400.0
2005-09-27 10:40:00,75.02,75.38,74.99,75.35,17200.0,59.5808,59.8667,59.5569,59.8428,17200.0
2005-09-27 10:50:00,75.35,75.35,75.13,75.14,9400.0,59.8428,59.8428,59.6681,59.6761,9400.0
2005-09-27 11:00:00,75.12,75.26,75.08,75.23,14100.0,59.6602,59.7714,59.6284,59.7475,14100.0
2005-09-27 11:10:00,75.23,75.38,75.23,75.36,8600.0,59.7475,59.8667,59.7475,59.8508,8600.0
2005-09-27 11:20:00,75.35,75.49,75.26,75.45,10100.0,59.8428,59.954,59.7714,59.9223,10100.0
2005-09-27 11:30:00,75.46,75.46,75.35,75.36,5400.0,59.9302,59.9302,59.8428,59.8508,5400.0
2005-09-27 11:40:00,75.36,75.36,75.19,75.19,7500.0,59.8508,59.8508,59.7158,59.7158,7500.0
2005-09-27 11:50:00,75.2,75.2,75.12,75.12,4100.0,59.7237,59.7237,59.6602,59.6602,4100.0
2005-09-27 12:00:00,75.11,75.37,75.11,75.28,13600.0,59.6522,59.8587,59.6522,59.7873,13600.0
2005-09-27 12:10:00,75.28,75.37,75.23,75.37,3200.0,59.7873,59.8587,59.7475,59.8587,3200.0
2005-09-27 12:20:00,75.37,75.47,75.36,75.45,4900.0,59.8587,59.9381,59.8508,59.9223,4900.0
2005-09-27 12:30:00,75.45,75.78,75.42,75.78,7700.0,59.9223,60.1844,59.8984,60.1844,7700.0
2005-09-27 12:40:00,75.8,75.87,75.51,75.51,10200.0,60.2002,60.2558,59.9699,59.9699,10200.0
2005-09-27 12:50:00,75.5,75.5,75.11,75.12,14100.0,59.962,59.962,59.6522,59.6602,14100.0
2005-09-27 13:00:00,75.12,75.28,75.12,75.24,3900.0,59.6602,59.7873,59.6602,59.7555,3900.0
2005-09-27 13:10:00,75.24,75.32,75.23,75.32,2900.0,59.7555,59.819,59.7475,59.819,2900.0
2005-09-27 13:20:00,75.32,75.32,75.15,75.28,9600.0,59.819,59.819,59.684,59.7873,9600.0
2005-09-27 13:30:00,75.28,75.39,75.28,75.39,4700.0,59.7873,59.8746,59.7873,59.8746,4700.0
2005-09-27 13:40:00,75.42,75.59,75.4,75.56,5400.0,59.8984,60.0335,59.8826,60.0096,5400.0
2005-09-27 13:50:00,75.56,75.69,75.56,75.57,18700.0,60.0096,60.1129,60.0096,60.0176,18700.0
2005-09-27 14:00:00,75.57,75.76,75.57,75.63,10000.0,60.0176,60.1685,60.0176,60.0652,10000.0
2005-09-27 14:10:00,75.64,75.69,75.56,75.66,23900.0,60.0732,60.1129,60.0096,60.089,23900.0
2005-09-27 14:20:00,75.66,75.69,75.64,75.68,5200.0,60.089,60.1129,60.0732,60.1049,5200.0
2005-09-27 14:30:00,75.67,75.69,75.57,75.57,4700.0,60.097,60.1129,60.0176,60.0176,4700.0
2005-09-27 14:40:00,75.57,75.62,75.53,75.61,9000.0,60.0176,60.0573,59.9858,60.0493,9000.0
2005-09-27 14:50:00,75.61,75.89,75.57,75.82,15100.0,60.0493,60.2717,60.0176,60.2161,15100.0
2005-09-27 15:00:00,75.83,75.85,75.58,75.59,13100.0,60.2241,60.2399,60.0255,60.0335,13100.0
2005-09-27 15:10:00,75.59,75.65,75.59,75.61,16800.0,60.0335,60.0811,60.0335,60.0493,16800.0
2005-09-27 15:20:00,75.59,75.67,75.56,75.58,23900.0,60.0335,60.097,60.0096,60.0255,23900.0
2005-09-27 15:30:00,75.6,75.6,75.53,75.53,25700.0,60.0414,60.0414,59.9858,59.9858,25700.0
2005-09-27 15:40:00,75.53,75.53,75.35,75.36,18800.0,59.9858,59.9858,59.8428,59.8508,18800.0
2005-09-27 15:50:00,75.36,75.45,75.29,75.4,23100.0,59.8508,59.9223,59.7952,59.8826,23100.0
2005-09-28 09:30:00,75.65,76.0,75.65,75.96,5400.0,60.0811,60.3591,60.0811,60.3273,5400.0
2005-09-28 09:40:00,75.96,75.96,75.53,75.71,7900.0,60.3273,60.3273,59.9858,60.1288,7900.0
2005-09-28 09:50:00,75.76,75.97,75.73,75.77,27100.0,60.1685,60.3352,60.1446,60.1764,27100.0
2005-09-28 10:00:00,75.83,75.95,75.65,75.65,11700.0,60.2241,60.3194,60.0811,60.0811,11700.0
2005-09-28 10:10:00,75.56,75.56,75.27,75.47,13400.0,60.0096,60.0096,59.7793,59.9381,13400.0
2005-09-28 10:20:00,75.47,75.7,75.43,75.44,5400.0,59.9381,60.1208,59.9064,59.9143,5400.0
2005-09-28 10:30:00,75.44,75.67,75.44,75.59,10400.0,59.9143,60.097,59.9143,60.0335,10400.0
2005-09-28 10:40:00,75.6,75.75,75.55,75.7,18400.0,60.0414,60.1605,60.0017,60.1208,18400.0
2005-09-28 10:50:00,75.7,75.89,75.7,75.83,6200.0,60.1208,60.2717,60.1208,60.2241,6200.0
2005-09-28 11:00:00,75.83,75.86,75.75,75.76,6400.0,60.2241,60.2479,60.1605,60.1685,6400.0
2005-09-28 11:10:00,75.72,75.75,75.65,75.65,15800.0,60.1367,60.1605,60.0811,60.0811,15800.0
2005-09-28 11:20:00,75.59,75.69,75.52,75.65,7700.0,60.0335,60.1129,59.9779,60.0811,7700.0
2005-09-28 11:30:00,75.65,75.76,75.64,75.75,7300.0,60.0811,60.1685,60.0732,60.1605,7300.0
2005-09-28 11:40:00,75.73,75.73,75.52,75.64,7400.0,60.1446,60.1446,59.9779,60.0732,7400.0
2005-09-28 11:50:00,75.64,75.7,75.57,75.57,15500.0,60.0732,60.1208,60.0176,60.0176,15500.0
2005-09-28 12:00:00,75.58,75.69,75.44,75.48,15700.0,60.0255,60.1129,59.9143,59.9461,15700.0
2005-09-28 12:10:00,75.48,75.66,75.48,75.61,7700.0,59.9461,60.089,59.9461,60.0493,7700.0
2005-09-28 12:20:00,75.61,75.67,75.5,75.57,6400.0,60.0493,60.097,59.962,60.0176,6400.0
2005-09-28 12:30:00,75.51,75.51,75.37,75.37,14700.0,59.9699,59.9699,59.8587,59.8587,14700.0
2005-09-28 12:40:00,75.44,75.6,75.44,75.59,8600.0,59.9143,60.0414,59.9143,60.0335,8600.0
2005-09-28 12:50:00,75.59,75.62,75.4,75.56,6100.0,60.0335,60.0573,59.8826,60.0096,6100.0
2005-09-28 13:00:00,75.56,75.79,75.54,75.54,8600.0,60.0096,60.1923,59.9937,59.9937,8600.0
2005-09-28 13:10:00,75.53,75.59,75.5,75.59,6500.0,59.9858,60.0335,59.962,60.0335,6500.0
2005-09-28 13:20:00,75.6,75.63,75.46,75.48,12500.0,60.0414,60.0652,59.9302,59.9461,12500.0
2005-09-28 13:30:00,75.48,75.48,75.27,75.34,15100.0,59.9461,59.9461,59.7793,59.8349,15100.0
2005-09-28 13:40:00,75.34,75.36,75.14,75.29,24300.0,59.8349,59.8508,59.6761,59.7952,24300.0
2005-09-28 13:50:00,75.29,75.29,75.15,75.22,13600.0,59.7952,59.7952,59.684,59.7396,13600.0
2005-09-28 14:00:00,75.25,75.33,75.01,75.03,16700.0,59.7634,59.827,59.5728,59.5887,16700.0
2005-09-28 14:10:00,75.03,75.18,75.0,75.01,28200.0,59.5887,59.7078,59.5649,59.5728,28200.0
2005-09-28 14:20:00,75.02,75.1,75.01,75.1,48300.0,59.5808,59.6443,59.5728,59.6443,48300.0
2005-09-28 14:30:00,75.1,75.18,75.02,75.18,17100.0,59.6443,59.7078,59.5808,59.7078,17100.0
2005-09-28 14:40:00,75.18,75.25,75.18,75.25,5000.0,59.7078,59.7634,59.7078,59.7634,5000.0
2005-09-28 14:50:00,75.27,75.32,75.2,75.24,7000.0,59.7793,59.819,59.7237,59.7555,7000.0
2005-09-28 15:00:00,75.24,75.29,75.17,75.21,8800.0,59.7555,59.7952,59.6999,59.7317,8800.0
2005-09-28 15:10:00,75.21,75.43,75.2,75.42,17100.0,59.7317,59.9064,59.7237,59.8984,17100.0
2005-09-28 15:20:00,75.42,75.46,75.24,75.25,7900.0,59.8984,59.9302,59.7555,59.7634,7900.0
2005-09-28 15:30:00,75.25,75.28,75.12,75.16,27500.0,59.7634,59.7873,59.6602,59.6919,27500.0
2005-09-28 15:40:00,75.18,75.26,75.18,75.21,29900.0,59.7078,59.7714,59.7078,59.7317,29900.0
2005-09-28 15:50:00,75.23,75.23,74.99,75.07,33200.0,59.7475,59.7475,59.5569,59.6205,33200.0
2005-09-29 09:30:00,75.36,75.54,75.25,75.25,4300.0,59.8508,59.9937,59.7634,59.7634,4300.0
2005-09-29 09:40:00,75.33,75.62,75.25,75.4,5000.0,59.827,60.0573,59.7634,59.8826,5000.0
2005-09-29 09:50:00,75.39,75.6,75.24,75.43,9200.0,59.8746,60.0414,59.7555,59.9064,9200.0
2005-09-29 10:00:00,75.43,75.44,75.07,75.4,11300.0,59.9064,59.9143,59.6205,59.8826,11300.0
2005-09-29 10:10:00,75.35,75.55,75.25,75.55,4800.0,59.8428,60.0017,59.7634,60.0017,4800.0
2005-09-29 10:20:00,75.48,75.75,75.48,75.65,5700.0,59.9461,60.1605,59.9461,60.0811,5700.0
2005-09-29 10:30:00,75.66,76.09,75.6,76.09,8500.0,60.089,60.4306,60.0414,60.4306,8500.0
2005-09-29 10:40:00,76.07,76.25,75.4,75.61,19200.0,60.4147,60.5576,59.8826,60.0493,19200.0
2005-09-29 10:50:00,75.62,75.77,75.53,75.67,3300.0,60.0573,60.1764,59.9858,60.097,3300.0
2005-09-29 11:00:00,75.61,75.61,75.4,75.41,1600.0,60.0493,60.0493,59.8826,59.8905,1600.0
2005-09-29 11:10:00,75.35,75.36,75.29,75.29,6800.0,59.8428,59.8508,59.7952,59.7952,6800.0
2005-09-29 11:20:00,75.25,75.39,75.25,75.3,4800.0,59.7634,59.8746,59.7634,59.8031,4800.0
2005-09-29 11:30:00,75.29,75.42,75.29,75.42,3300.0,59.7952,59.8984,59.7952,59.8984,3300.0
2005-09-29 11:40:00,75.42,75.57,75.41,75.57,2300.0,59.8984,60.0176,59.8905,60.0176,2300.0
2005-09-29 11:50:00,75.61,75.86,75.61,75.66,6800.0,60.0493,60.2479,60.0493,60.089,6800.0
2005-09-29 12:00:00,75.71,75.74,75.71,75.74,700.0,60.1288,60.1526,60.1288,60.1526,700.0
2005-09-29 12:10:00,75.73,75.79,75.64,75.75,2000.0,60.1446,60.1923,60.0732,60.1605,2000.0
2005-09-29 12:20:00,75.76,75.87,75.72,75.72,800.0,60.1685,60.2558,60.1367,60.1367,800.0
2005-09-29 12:30:00,75.65,75.65,75.53,75.54,1100.0,60.0811,60.0811,59.9858,59.9937,1100.0
2005-09-29 12:40:00,75.52,75.52,75.4,75.4,3600.0,59.9779,59.9779,59.8826,59.8826,3600.0
2005-09-29 12:50:00,75.41,75.43,75.41,75.43,1600.0,59.8905,59.9064,59.8905,59.9064,1600.0
2005-09-29 13:00:00,75.43,75.56,75.43,75.56,22800.0,59.9064,60.0096,59.9064,60.0096,22800.0
2005-09-29 13:10:00,75.6,75.76,75.6,75.76,1700.0,60.0414,60.1685,60.0414,60.1685,1700.0
2005-09-29 13:20:00,75.78,75.78,75.7,75.73,3300.0,60.1844,60.1844,60.1208,60.1446,3300.0
2005-09-29 13:30:00,75.72,75.84,75.7,75.79,10100.0,60.1367,60.232,60.1208,60.1923,10100.0
2005-09-29 13:40:00,75.78,75.79,75.78,75.78,800.0,60.1844,60.1923,60.1844,60.1844,800.0
2005-09-29 13:50:00,75.79,75.88,75.79,75.85,2500.0,60.1923,60.2638,60.1923,60.2399,2500.0
2005-09-29 14:00:00,75.85,75.99,75.85,75.86,3900.0,60.2399,60.3511,60.2399,60.2479,3900.0
2005-09-29 14:10:00,75.87,75.97,75.87,75.96,3400.0,60.2558,60.3352,60.2558,60.3273,3400.0
2005-09-29 14:20:00,75.95,75.97,75.87,75.91,3700.0,60.3194,60.3352,60.2558,60.2876,3700.0
2005-09-29 14:30:00,75.91,75.98,75.84,75.98,8100.0,60.2876,60.3432,60.232,60.3432,8100.0
2005-09-29 14:40:00,75.99,76.2,75.99,76.03,4900.0,60.3511,60.5179,60.3511,60.3829,4900.0
2005-09-29 14:50:00,76.1,76.13,76.07,76.13,2100.0,60.4385,60.4623,60.4147,60.4623,2100.0
2005-09-29 15:00:00,76.13,76.19,76.02,76.1,7700.0,60.4623,60.51,60.375,60.4385,7700.0
2005-09-29 15:10:00,76.1,76.18,76.09,76.18,2500.0,60.4385,60.502,60.4306,60.502,2500.0
2005-09-29 15:20:00,76.18,76.23,76.14,76.2,4500.0,60.502,60.5417,60.4703,60.5179,4500.0
2005-09-29 15:30:00,76.2,76.39,76.19,76.36,18200.0,60.5179,60.6688,60.51,60.645,18200.0
2005-09-29 15:40:00,76.36,76.7,76.36,76.7,17100.0,60.645,60.915,60.645,60.915,17100.0
2005-09-29 15:50:00,76.67,76.78,76.62,76.78,26700.0,60.8912,60.9785,60.8515,60.9785,26700.0
2005-09-30 09:30:00,76.85,77.4,76.85,77.39,6800.0,61.0341,61.471,61.0341,61.463,6800.0
2005-09-30 09:40:00,77.27,77.33,76.79,77.0,11100.0,61.3677,61.4154,60.9865,61.1533,11100.0
2005-09-30 09:50:00,76.97,77.25,76.87,77.25,11700.0,61.1294,61.3518,61.05,61.3518,11700.0
2005-09-30 10:00:00,77.25,77.42,77.21,77.37,8200.0,61.3518,61.4868,61.3201,61.4471,8200.0
2005-09-30 10:10:00,77.37,77.62,77.09,77.61,10900.0,61.4471,61.6457,61.2248,61.6377,10900.0
2005-09-30 10:20:00,77.62,78.1,77.55,77.83,26200.0,61.6457,62.0269,61.5901,61.8125,26200.0
2005-09-30 10:30:00,77.86,78.05,77.77,78.0,6400.0,61.8363,61.9872,61.7648,61.9475,6400.0
2005-09-30 10:40:00,78.0,78.04,77.9,77.99,12900.0,61.9475,61.9792,61.8681,61.9395,12900.0
2005-09-30 10:50:00,77.99,77.99,77.9,77.91,5000.0,61.9395,61.9395,61.8681,61.876,5000.0
2005-09-30 11:00:00,77.94,78.45,77.94,78.15,38400.0,61.8998,62.3049,61.8998,62.0666,38400.0
2005-09-30 11:10:00,78.1,78.36,78.04,78.32,7200.0,62.0269,62.2334,61.9792,62.2016,7200.0
2005-09-30 11:20:00,78.3,78.31,78.06,78.2,13300.0,62.1857,62.1937,61.9951,62.1063,13300.0
2005-09-30 11:30:00,78.25,78.44,78.23,78.44,33100.0,62.146,62.2969,62.1301,62.2969,33100.0
2005-09-30 11:40:00,78.44,78.66,78.4,78.66,15200.0,62.2969,62.4716,62.2652,62.4716,15200.0
2005-09-30 11:50:00,78.66,78.69,78.59,78.69,17200.0,62.4716,62.4955,62.416,62.4955,17200.0
2005-09-30 12:00:00,78.69,78.98,78.68,78.95,18700.0,62.4955,62.7258,62.4875,62.702,18700.0
2005-09-30 12:10:00,78.98,79.04,78.66,78.66,16200.0,62.7258,62.7734,62.4716,62.4716,16200.0
2005-09-30 12:20:00,78.61,78.78,78.36,78.77,12600.0,62.4319,62.5669,62.2334,62.559,12600.0
2005-09-30 12:30:00,78.73,78.73,78.61,78.69,4000.0,62.5272,62.5272,62.4319,62.4955,4000.0
2005-09-30 12:40:00,78.66,78.72,78.66,78.72,5700.0,62.4716,62.5193,62.4716,62.5193,5700.0
2005-09-30 12:50:00,78.7,78.7,78.62,78.67,5000.0,62.5034,62.5034,62.4399,62.4796,5000.0
2005-09-30 13:00:00,78.67,78.75,78.62,78.69,5200.0,62.4796,62.5431,62.4399,62.4955,5200.0
2005-09-30 13:10:00,78.72,78.79,78.61,78.62,7300.0,62.5193,62.5749,62.4319,62.4399,7300.0
2005-09-30 13:20:00,78.62,78.69,78.55,78.57,3600.0,62.4399,62.4955,62.3843,62.4002,3600.0
2005-09-30 13:30:00,78.57,78.58,78.41,78.46,8300.0,62.4002,62.4081,62.2731,62.3128,8300.0
2005-09-30 13:40:00,78.47,78.48,78.34,78.42,5400.0,62.3207,62.3287,62.2175,62.281,5400.0
2005-09-30 13:50:00,78.35,78.42,78.19,78.22,5900.0,62.2254,62.281,62.0984,62.1222,5900.0
2005-09-30 14:00:00,78.22,78.39,78.16,78.39,6700.0,62.1222,62.2572,62.0745,62.2572,6700.0
2005-09-30 14:10:00,78.36,78.39,78.22,78.27,5400.0,62.2334,62.2572,62.1222,62.1619,5400.0
2005-09-30 14:20:00,78.22,78.24,78.11,78.24,12800.0,62.1222,62.1381,62.0348,62.1381,12800.0
2005-09-30 14:30:00,78.23,78.27,78.21,78.25,10800.0,62.1301,62.1619,62.1143,62.146,10800.0
2005-09-30 14:40:00,78.25,78.28,78.2,78.2,7300.0,62.146,62.1698,62.1063,62.1063,7300.0
2005-09-30 14:50:00,78.2,78.24,78.11,78.19,6900.0,62.1063,62.1381,62.0348,62.0984,6900.0
2005-09-30 15:00:00,78.25,78.5,78.25,78.42,22700.0,62.146,62.3446,62.146,62.281,22700.0
2005-09-30 15:10:00,78.44,78.49,78.3,78.45,20100.0,62.2969,62.3366,62.1857,62.3049,20100.0
2005-09-30 15:20:00,78.43,78.45,78.31,78.45,18100.0,62.289,62.3049,62.1937,62.3049,18100.0
2005-09-30 15:30:00,78.45,78.53,78.31,78.53,10500.0,62.3049,62.3684,62.1937,62.3684,10500.0
2005-09-30 15:40:00,78.53,78.53,78.42,78.52,13700.0,62.3684,62.3684,62.281,62.3605,13700.0
2005-09-30 15:50:00,78.55,78.58,78.48,78.49,10000.0,62.3843,62.4081,62.3287,62.3366,10000.0
2005-10-03 09:30:00,78.71,79.11,78.71,79.11,10100.0,62.5114,62.829,62.5114,62.829,10100.0
2005-10-03 09:40:00,79.31,80.72,79.31,80.54,44100.0,62.9879,64.1077,62.9879,63.9647,44100.0
2005-10-03 09:50:00,80.54,81.61,80.49,81.36,51300.0,63.9647,64.8145,63.925,64.616,51300.0
2005-10-03 10:00:00,81.35,81.74,80.87,81.02,27700.0,64.608,64.9178,64.2268,64.346,27700.0
2005-10-03 10:10:00,81.02,81.35,80.87,80.9,18900.0,64.346,64.608,64.2268,64.2506,18900.0
2005-10-03 10:20:00,80.9,81.3,80.9,81.01,24100.0,64.2506,64.5683,64.2506,64.338,24100.0
2005-10-03 10:30:00,81.01,81.4,81.01,81.4,27600.0,64.338,64.6477,64.338,64.6477,27600.0
2005-10-03 10:40:00,81.3,81.45,81.19,81.31,24400.0,64.5683,64.6875,64.481,64.5763,24400.0
2005-10-03 10:50:00,81.32,81.51,81.21,81.21,22000.0,64.5842,64.7351,64.4968,64.4968,22000.0
2005-10-03 11:00:00,81.21,81.21,80.5,80.56,37600.0,64.4968,64.4968,63.933,63.9806,37600.0
2005-10-03 11:10:00,80.56,81.3,80.54,81.1,19800.0,63.9806,64.5683,63.9647,64.4095,19800.0
2005-10-03 11:20:00,81.1,81.18,80.59,80.85,32200.0,64.4095,64.473,64.0044,64.2109,32200.0
2005-10-03 11:30:00,80.8,80.85,80.68,80.79,9800.0,64.1712,64.2109,64.0759,64.1633,9800.0
2005-10-03 11:40:00,80.86,81.07,80.86,81.07,5300.0,64.2189,64.3857,64.2189,64.3857,5300.0
2005-10-03 11:50:00,81.14,81.41,81.14,81.37,9000.0,64.4413,64.6557,64.4413,64.6239,9000.0
2005-10-03 12:00:00,81.3,81.3,80.86,80.86,6400.0,64.5683,64.5683,64.2189,64.2189,6400.0
2005-10-03 12:10:00,80.86,80.94,80.85,80.91,12200.0,64.2189,64.2824,64.2109,64.2586,12200.0
2005-10-03 12:20:00,81.0,81.05,81.0,81.02,4600.0,64.3301,64.3698,64.3301,64.346,4600.0
2005-10-03 12:30:00,81.02,81.04,80.96,80.96,10100.0,64.346,64.3618,64.2983,64.2983,10100.0
2005-10-03 12:40:00,80.96,80.98,80.82,80.82,7300.0,64.2983,64.3142,64.1871,64.1871,7300.0
2005-10-03 12:50:00,80.82,80.82,80.59,80.59,19100.0,64.1871,64.1871,64.0044,64.0044,19100.0
2005-10-03 13:00:00,80.58,80.6,80.39,80.41,16800.0,63.9965,64.0124,63.8456,63.8615,16800.0
2005-10-03 13:10:00,80.4,80.42,80.26,80.31,11900.0,63.8535,63.8694,63.7424,63.7821,11900.0
2005-10-03 13:20:00,80.31,80.42,80.31,80.39,10300.0,63.7821,63.8694,63.7821,63.8456,10300.0
2005-10-03 13:30:00,80.36,80.52,80.36,80.41,16600.0,63.8218,63.9489,63.8218,63.8615,16600.0
2005-10-03 13:40:00,80.41,80.47,80.32,80.32,10500.0,63.8615,63.9091,63.79,63.79,10500.0
2005-10-03 13:50:00,80.37,80.61,80.34,80.45,16500.0,63.8297,64.0203,63.8059,63.8933,16500.0
2005-10-03 14:00:00,80.46,80.62,80.46,80.52,9200.0,63.9012,64.0283,63.9012,63.9489,9200.0
2005-10-03 14:10:00,80.52,80.55,80.39,80.49,15100.0,63.9489,63.9727,63.8456,63.925,15100.0
2005-10-03 14:20:00,80.5,80.5,80.07,80.14,14000.0,63.933,63.933,63.5915,63.6471,14000.0
2005-10-03 14:30:00,80.15,80.16,80.02,80.12,15100.0,63.655,63.6629,63.5518,63.6312,15100.0
2005-10-03 14:40:00,80.13,80.13,80.0,80.02,6500.0,63.6391,63.6391,63.5359,63.5518,6500.0
2005-10-03 14:50:00,80.03,80.03,79.88,80.0,10600.0,63.5597,63.5597,63.4406,63.5359,10600.0
2005-10-03 15:00:00,79.96,80.02,79.83,79.83,16500.0,63.5041,63.5518,63.4009,63.4009,16500.0
2005-10-03 15:10:00,79.84,79.89,79.77,79.84,32600.0,63.4088,63.4485,63.3532,63.4088,32600.0
2005-10-03 15:20:00,79.84,79.87,79.77,79.83,7500.0,63.4088,63.4326,63.3532,63.4009,7500.0
2005-10-03 15:30:00,79.85,80.05,79.85,80.0,11300.0,63.4167,63.5756,63.4167,63.5359,11300.0
2005-10-03 15:40:00,79.99,80.02,79.99,80.0,40800.0,63.5279,63.5518,63.5279,63.5359,40800.0
2005-10-03 15:50:00,79.99,79.99,79.79,79.9,22400.0,63.5279,63.5279,63.3691,63.4564,22400.0
2005-10-04 09:30:00,81.0,81.15,80.5,80.82,68700.0,64.3301,64.4492,63.933,64.1871,68700.0
2005-10-04 09:40:00,80.79,80.8,80.41,80.51,72800.0,64.1633,64.1712,63.8615,63.9409,72800.0
2005-10-04 09:50:00,80.51,81.04,80.51,80.8,18200.0,63.9409,64.3618,63.9409,64.1712,18200.0
2005-10-04 10:00:00,80.81,80.82,80.47,80.48,41700.0,64.1792,64.1871,63.9091,63.9171,41700.0
2005-10-04 10:10:00,80.48,80.48,79.62,80.31,25500.0,63.9171,63.9171,63.2341,63.7821,25500.0
2005-10-04 10:20:00,80.32,80.43,79.74,79.75,14700.0,63.79,63.8774,63.3294,63.3373,14700.0
2005-10-04 10:30:00,79.76,79.83,79.61,79.71,28400.0,63.3453,63.4009,63.2261,63.3056,28400.0
2005-10-04 10:40:00,79.67,79.82,79.61,79.61,12000.0,63.2738,63.3929,63.2261,63.2261,12000.0
2005-10-04 10:50:00,79.72,79.78,79.53,79.77,12300.0,63.3135,63.3611,63.1626,63.3532,12300.0
2005-10-04 11:00:00,79.78,80.0,79.7,79.84,22800.0,63.3611,63.5359,63.2976,63.4088,22800.0
2005-10-04 11:10:00,79.82,80.08,79.82,79.97,12700.0,63.3929,63.5994,63.3929,63.512,12700.0
2005-10-04 11:20:00,79.98,79.98,79.82,79.96,11300.0,63.52,63.52,63.3929,63.5041,11300.0
2005-10-04 11:30:00,79.86,80.07,79.85,80.04,24100.0,63.4247,63.5915,63.4167,63.5676,24100.0
2005-10-04 11:40:00,79.96,80.07,79.94,80.01,14100.0,63.5041,63.5915,63.4882,63.5438,14100.0
2005-10-04 11:50:00,80.0,80.04,79.95,80.03,15600.0,63.5359,63.5676,63.4962,63.5597,15600.0
2005-10-04 12:00:00,80.03,80.05,79.95,80.01,9400.0,63.5597,63.5756,63.4962,63.5438,9400.0
2005-10-04 12:10:00,79.99,80.31,79.99,80.29,14600.0,63.5279,63.7821,63.5279,63.7662,14600.0
2005-10-04 12:20:00,80.22,80.22,80.17,80.18,4600.0,63.7106,63.7106,63.6709,63.6788,4600.0
2005-10-04 12:30:00,80.18,80.4,80.18,80.31,10700.0,63.6788,63.8535,63.6788,63.7821,10700.0
2005-10-04 12:40:00,80.36,80.36,80.03,80.03,8600.0,63.8218,63.8218,63.5597,63.5597,8600.0
2005-10-04 12:50:00,80.08,80.08,80.0,80.06,7700.0,63.5994,63.5994,63.5359,63.5835,7700.0
2005-10-04 13:00:00,80.04,80.05,79.89,79.93,8900.0,63.5676,63.5756,63.4485,63.4803,8900.0
2005-10-04 13:10:00,79.94,80.15,79.94,80.05,7700.0,63.4882,63.655,63.4882,63.5756,7700.0
2005-10-04 13:20:00,80.07,80.23,80.02,80.05,3900.0,63.5915,63.7185,63.5518,63.5756,3900.0
2005-10-04 13:30:00,80.01,80.05,79.95,80.04,12400.0,63.5438,63.5756,63.4962,63.5676,12400.0
2005-10-04 13:40:00,80.09,80.09,79.94,79.95,30100.0,63.6073,63.6073,63.4882,63.4962,30100.0
2005-10-04 13:50:00,79.91,79.95,79.85,79.89,7300.0,63.4644,63.4962,63.4167,63.4485,7300.0
2005-10-04 14:00:00,79.89,80.23,79.87,80.09,8300.0,63.4485,63.7185,63.4326,63.6073,8300.0
2005-10-04 14:10:00,80.1,80.1,79.9,79.93,5600.0,63.6153,63.6153,63.4564,63.4803,5600.0
2005-10-04 14:20:00,79.93,80.0,79.78,79.96,16000.0,63.4803,63.5359,63.3611,63.5041,16000.0
2005-10-04 14:30:00,79.92,79.99,79.86,79.97,15400.0,63.4723,63.5279,63.4247,63.512,15400.0
2005-10-04 14:40:00,79.93,79.98,79.81,79.95,13700.0,63.4803,63.52,63.385,63.4962,13700.0
2005-10-04 14:50:00,79.94,79.98,79.9,79.91,11500.0,63.4882,63.52,63.4564,63.4644,11500.0
2005-10-04 15:00:00,79.93,79.94,79.68,79.84,19700.0,63.4803,63.4882,63.2817,63.4088,19700.0
2005-10-04 15:10:00,79.83,79.83,79.48,79.6,32200.0,63.4009,63.4009,63.1229,63.2182,32200.0
2005-10-04 15:20:00,79.56,79.74,79.29,79.43,26700.0,63.1864,63.3294,62.972,63.0832,26700.0
2005-10-04 15:30:00,79.43,79.5,79.23,79.34,30800.0,63.0832,63.1388,62.9243,63.0117,30800.0
2005-10-04 15:40:00,79.34,79.57,79.31,79.31,26800.0,63.0117,63.1944,62.9879,62.9879,26800.0
2005-10-04 15:50:00,79.28,79.3,78.9,78.9,41300.0,62.964,62.9799,62.6622,62.6622,41300.0
2005-10-05 09:30:00,78.15,78.16,77.54,77.54,48200.0,62.0666,62.0745,61.5821,61.5821,48200.0
2005-10-05 09:40:00,77.54,77.65,76.25,76.81,82600.0,61.5821,61.6695,60.5576,61.0024,82600.0
2005-10-05 09:50:00,76.81,77.15,76.3,77.02,35400.0,61.0024,61.2724,60.5973,61.1692,35400.0
2005-10-05 10:00:00,77.01,77.16,76.65,76.68,35600.0,61.1612,61.2803,60.8753,60.8991,35600.0
2005-10-05 10:10:00,76.68,76.68,75.78,75.8,28900.0,60.8991,60.8991,60.1844,60.2002,28900.0
2005-10-05 10:20:00,75.78,76.3,75.75,76.3,54000.0,60.1844,60.5973,60.1605,60.5973,54000.0
2005-10-05 10:30:00,76.32,76.42,75.99,76.38,40500.0,60.6132,60.6926,60.3511,60.6609,40500.0
2005-10-05 10:40:00,76.38,76.65,76.38,76.65,20800.0,60.6609,60.8753,60.6609,60.8753,20800.0
2005-10-05 10:50:00,76.65,76.66,76.35,76.35,34900.0,60.8753,60.8832,60.637,60.637,34900.0
2005-10-05 11:00:00,76.36,76.54,76.33,76.54,14400.0,60.645,60.7879,60.6212,60.7879,14400.0
2005-10-05 11:10:00,76.54,76.6,76.5,76.5,15500.0,60.7879,60.8356,60.7562,60.7562,15500.0
2005-10-05 11:20:00,76.49,76.56,76.46,76.47,17900.0,60.7482,60.8038,60.7244,60.7323,17900.0
2005-10-05 11:30:00,76.47,76.49,75.74,75.74,35800.0,60.7323,60.7482,60.1526,60.1526,35800.0
2005-10-05 11:40:00,75.74,75.86,75.63,75.63,31400.0,60.1526,60.2479,60.0652,60.0652,31400.0
2005-10-05 11:50:00,75.62,75.79,75.28,75.68,25900.0,60.0573,60.1923,59.7873,60.1049,25900.0
2005-10-05 12:00:00,75.72,75.81,75.66,75.79,22300.0,60.1367,60.2082,60.089,60.1923,22300.0
2005-10-05 12:10:00,75.78,75.87,75.7,75.77,26000.0,60.1844,60.2558,60.1208,60.1764,26000.0
2005-10-05 12:20:00,75.77,75.84,75.68,75.78,22800.0,60.1764,60.232,60.1049,60.1844,22800.0
2005-10-05 12:30:00,75.77,75.78,75.65,75.71,10500.0,60.1764,60.1844,60.0811,60.1288,10500.0
2005-10-05 12:40:00,75.7,75.74,75.65,75.74,14700.0,60.1208,60.1526,60.0811,60.1526,14700.0
2005-10-05 12:50:00,75.71,75.72,75.65,75.67,11900.0,60.1288,60.1367,60.0811,60.097,11900.0
2005-10-05 13:00:00,75.67,75.74,75.61,75.61,31600.0,60.097,60.1526,60.0493,60.0493,31600.0
2005-10-05 13:10:00,75.61,75.61,75.37,75.44,28900.0,60.0493,60.0493,59.8587,59.9143,28900.0
2005-10-05 13:20:00,75.5,75.99,75.49,75.99,31000.0,59.962,60.3511,59.954,60.3511,31000.0
2005-10-05 13:30:00,76.0,76.19,75.98,76.1,13300.0,60.3591,60.51,60.3432,60.4385,13300.0
2005-10-05 13:40:00,76.07,76.15,75.98,76.15,18700.0,60.4147,60.4782,60.3432,60.4782,18700.0
2005-10-05 13:50:00,76.17,76.22,76.07,76.19,14500.0,60.4941,60.5338,60.4147,60.51,14500.0
2005-10-05 14:00:00,76.15,76.35,76.13,76.3,10200.0,60.4782,60.637,60.4623,60.5973,10200.0
2005-10-05 14:10:00,76.26,76.66,76.19,76.64,15700.0,60.5656,60.8832,60.51,60.8674,15700.0
2005-10-05 14:20:00,76.73,77.08,76.66,77.0,33500.0,60.9388,61.2168,60.8832,61.1533,33500.0
2005-10-05 14:30:00,76.99,77.21,76.9,76.9,31300.0,61.1453,61.3201,61.0739,61.0739,31300.0
2005-10-05 14:40:00,76.89,77.2,76.85,77.08,24200.0,61.0659,61.3121,61.0341,61.2168,24200.0
2005-10-05 14:50:00,77.07,77.09,76.94,76.95,11100.0,61.2089,61.2248,61.1056,61.1136,11100.0
2005-10-05 15:00:00,76.95,76.98,76.75,76.98,17100.0,61.1136,61.1374,60.9547,61.1374,17100.0
2005-10-05 15:10:00,76.98,77.01,76.87,76.87,18700.0,61.1374,61.1612,61.05,61.05,18700.0
2005-10-05 15:20:00,76.88,76.88,76.73,76.84,28100.0,61.058,61.058,60.9388,61.0262,28100.0
2005-10-05 15:30:00,76.85,76.88,76.79,76.84,34300.0,61.0341,61.058,60.9865,61.0262,34300.0
2005-10-05 15:40:00,76.85,77.35,76.85,77.21,56000.0,61.0341,61.4312,61.0341,61.3201,56000.0
2005-10-05 15:50:00,77.2,77.21,77.04,77.06,39800.0,61.3121,61.3201,61.185,61.2009,39800.0
2005-10-06 09:30:00,77.0,77.0,76.83,76.83,16800.0,61.1533,61.1533,61.0183,61.0183,16800.0
2005-10-06 09:40:00,76.74,76.78,76.19,76.25,18700.0,60.9468,60.9785,60.51,60.5576,18700.0
2005-10-06 09:50:00,76.25,76.6,76.24,76.6,28000.0,60.5576,60.8356,60.5497,60.8356,28000.0
2005-10-06 10:00:00,76.65,76.77,76.43,76.43,18800.0,60.8753,60.9706,60.7006,60.7006,18800.0
2005-10-06 10:10:00,76.43,76.43,76.04,76.16,13200.0,60.7006,60.7006,60.3908,60.4861,13200.0
2005-10-06 10:20:00,76.0,76.0,75.86,75.92,16400.0,60.3591,60.3591,60.2479,60.2955,16400.0
2005-10-06 10:30:00,75.92,75.92,75.59,75.66,27300.0,60.2955,60.2955,60.0335,60.089,27300.0
2005-10-06 10:40:00,75.65,75.77,75.63,75.77,37200.0,60.0811,60.1764,60.0652,60.1764,37200.0
2005-10-06 10:50:00,75.9,75.97,75.6,75.62,12800.0,60.2797,60.3352,60.0414,60.0573,12800.0
2005-10-06 11:00:00,75.71,75.87,75.69,75.87,15600.0,60.1288,60.2558,60.1129,60.2558,15600.0
2005-10-06 11:10:00,75.89,76.37,75.87,76.36,29900.0,60.2717,60.6529,60.2558,60.645,29900.0
2005-10-06 11:20:00,76.47,76.47,76.05,76.15,13000.0,60.7323,60.7323,60.3988,60.4782,13000.0
2005-10-06 11:30:00,76.15,76.28,76.14,76.19,51000.0,60.4782,60.5814,60.4703,60.51,51000.0
2005-10-06 11:40:00,76.17,76.26,76.17,76.18,9800.0,60.4941,60.5656,60.4941,60.502,9800.0
2005-10-06 11:50:00,76.07,76.16,76.0,76.0,7300.0,60.4147,60.4861,60.3591,60.3591,7300.0
2005-10-06 12:00:00,76.0,76.11,75.95,76.11,6300.0,60.3591,60.4464,60.3194,60.4464,6300.0
2005-10-06 12:10:00,76.16,76.3,76.15,76.25,4600.0,60.4861,60.5973,60.4782,60.5576,4600.0
2005-10-06 12:20:00,76.24,76.24,76.0,76.0,2900.0,60.5497,60.5497,60.3591,60.3591,2900.0
2005-10-06 12:30:00,75.97,76.02,75.92,76.02,8500.0,60.3352,60.375,60.2955,60.375,8500.0
2005-10-06 12:40:00,76.02,76.23,75.98,76.12,8300.0,60.375,60.5417,60.3432,60.4544,8300.0
2005-10-06 12:50:00,76.11,76.12,75.92,76.0,4000.0,60.4464,60.4544,60.2955,60.3591,4000.0
2005-10-06 13:00:00,76.0,76.0,75.83,75.83,6400.0,60.3591,60.3591,60.2241,60.2241,6400.0
2005-10-06 13:10:00,75.88,76.0,75.84,76.0,6300.0,60.2638,60.3591,60.232,60.3591,6300.0
2005-10-06 13:20:00,75.97,76.07,75.94,76.06,5300.0,60.3352,60.4147,60.3114,60.4067,5300.0
2005-10-06 13:30:00,76.01,76.19,76.0,76.1,5300.0,60.367,60.51,60.3591,60.4385,5300.0
2005-10-06 13:40:00,76.09,76.11,75.93,75.94,2900.0,60.4306,60.4464,60.3035,60.3114,2900.0
2005-10-06 13:50:00,75.91,75.93,75.49,75.55,7900.0,60.2876,60.3035,59.954,60.0017,7900.0
2005-10-06 14:00:00,75.5,75.56,75.37,75.38,14000.0,59.962,60.0096,59.8587,59.8667,14000.0
2005-10-06 14:10:00,75.37,75.56,75.36,75.51,11900.0,59.8587,60.0096,59.8508,59.9699,11900.0
2005-10-06 14:20:00,75.55,75.55,75.45,75.5,8500.0,60.0017,60.0017,59.9223,59.962,8500.0
2005-10-06 14:30:00,75.52,75.66,75.47,75.6,8500.0,59.9779,60.089,59.9381,60.0414,8500.0
2005-10-06 14:40:00,75.6,75.69,75.57,75.62,8700.0,60.0414,60.1129,60.0176,60.0573,8700.0
2005-10-06 14:50:00,75.6,75.66,75.45,75.55,11300.0,60.0414,60.089,59.9223,60.0017,11300.0
2005-10-06 15:00:00,75.52,75.55,75.39,75.41,10200.0,59.9779,60.0017,59.8746,59.8905,10200.0
2005-10-06 15:10:00,75.4,75.62,75.4,75.54,15900.0,59.8826,60.0573,59.8826,59.9937,15900.0
2005-10-06 15:20:00,75.54,75.54,75.4,75.4,10900.0,59.9937,59.9937,59.8826,59.8826,10900.0
2005-10-06 15:30:00,75.4,75.4,75.26,75.36,32300.0,59.8826,59.8826,59.7714,59.8508,32300.0
2005-10-06 15:40:00,75.36,75.56,75.34,75.56,44400.0,59.8508,60.0096,59.8349,60.0096,44400.0
2005-10-06 15:50:00,75.7,75.73,75.57,75.58,29900.0,60.1208,60.1446,60.0176,60.0255,29900.0
2005-10-07 09:30:00,75.55,76.15,75.55,76.14,22100.0,60.0017,60.4782,60.0017,60.4703,22100.0
2005-10-07 09:40:00,76.14,76.81,76.14,76.47,41400.0,60.4703,61.0024,60.4703,60.7323,41400.0
2005-10-07 09:50:00,76.47,76.54,76.45,76.48,30300.0,60.7323,60.7879,60.7165,60.7403,30300.0
2005-10-07 10:00:00,76.48,76.48,76.03,76.03,11200.0,60.7403,60.7403,60.3829,60.3829,11200.0
2005-10-07 10:10:00,76.04,76.28,75.93,76.11,10600.0,60.3908,60.5814,60.3035,60.4464,10600.0
2005-10-07 10:20:00,76.11,76.2,75.93,75.97,8600.0,60.4464,60.5179,60.3035,60.3352,8600.0
2005-10-07 10:30:00,75.97,76.12,75.96,76.09,9500.0,60.3352,60.4544,60.3273,60.4306,9500.0
2005-10-07 10:40:00,76.07,76.08,75.77,75.77,7900.0,60.4147,60.4226,60.1764,60.1764,7900.0
2005-10-07 10:50:00,75.75,75.8,75.73,75.75,7000.0,60.1605,60.2002,60.1446,60.1605,7000.0
2005-10-07 11:00:00,75.75,75.78,75.73,75.75,24300.0,60.1605,60.1844,60.1446,60.1605,24300.0
2005-10-07 11:10:00,75.75,75.75,75.68,75.74,13700.0,60.1605,60.1605,60.1049,60.1526,13700.0
2005-10-07 11:20:00,75.74,75.94,75.74,75.83,38000.0,60.1526,60.3114,60.1526,60.2241,38000.0
2005-10-07 11:30:00,75.84,76.06,75.84,76.0,13400.0,60.232,60.4067,60.232,60.3591,13400.0
2005-10-07 11:40:00,75.95,75.95,75.78,75.78,13100.0,60.3194,60.3194,60.1844,60.1844,13100.0
2005-10-07 11:50:00,75.78,75.8,75.7,75.73,9000.0,60.1844,60.2002,60.1208,60.1446,9000.0
2005-10-07 12:00:00,75.72,75.8,75.72,75.75,19600.0,60.1367,60.2002,60.1367,60.1605,19600.0
2005-10-07 12:10:00,75.75,75.8,75.74,75.78,9500.0,60.1605,60.2002,60.1526,60.1844,9500.0
2005-10-07 12:20:00,75.79,75.82,75.76,75.82,8000.0,60.1923,60.2161,60.1685,60.2161,8000.0
2005-10-07 12:30:00,75.82,75.82,75.69,75.73,10400.0,60.2161,60.2161,60.1129,60.1446,10400.0
2005-10-07 12:40:00,75.73,75.75,75.71,75.73,3600.0,60.1446,60.1605,60.1288,60.1446,3600.0
2005-10-07 12:50:00,75.73,75.74,75.72,75.73,3900.0,60.1446,60.1526,60.1367,60.1446,3900.0
2005-10-07 13:00:00,75.74,75.74,75.72,75.74,3900.0,60.1526,60.1526,60.1367,60.1526,3900.0
2005-10-07 13:10:00,75.75,75.75,75.7,75.74,6600.0,60.1605,60.1605,60.1208,60.1526,6600.0
2005-10-07 13:20:00,75.75,75.75,75.71,75.75,20400.0,60.1605,60.1605,60.1288,60.1605,20400.0
2005-10-07 13:30:00,75.75,75.75,75.59,75.63,8500.0,60.1605,60.1605,60.0335,60.0652,8500.0
2005-10-07 13:40:00,75.67,75.72,75.63,75.72,2300.0,60.097,60.1367,60.0652,60.1367,2300.0
2005-10-07 13:50:00,75.7,75.72,75.65,75.71,2700.0,60.1208,60.1367,60.0811,60.1288,2700.0
2005-10-07 14:00:00,75.67,75.74,75.64,75.68,6400.0,60.097,60.1526,60.0732,60.1049,6400.0
2005-10-07 14:10:00,75.68,75.72,75.68,75.68,4300.0,60.1049,60.1367,60.1049,60.1049,4300.0
2005-10-07 14:20:00,75.68,75.75,75.65,75.65,20000.0,60.1049,60.1605,60.0811,60.0811,20000.0
2005-10-07 14:30:00,75.67,75.75,75.67,75.72,8300.0,60.097,60.1605,60.097,60.1367,8300.0
2005-10-07 14:40:00,75.75,75.81,75.72,75.74,19100.0,60.1605,60.2082,60.1367,60.1526,19100.0
2005-10-07 14:50:00,75.73,75.81,75.68,75.73,6500.0,60.1446,60.2082,60.1049,60.1446,6500.0
2005-10-07 15:00:00,75.72,75.74,75.68,75.73,7400.0,60.1367,60.1526,60.1049,60.1446,7400.0
2005-10-07 15:10:00,75.73,75.74,75.64,75.67,12900.0,60.1446,60.1526,60.0732,60.097,12900.0
2005-10-07 15:20:00,75.68,75.7,75.63,75.68,11900.0,60.1049,60.1208,60.0652,60.1049,11900.0
2005-10-07 15:30:00,75.68,75.7,75.61,75.67,11200.0,60.1049,60.1208,60.0493,60.097,11200.0
2005-10-07 15:40:00,75.62,75.69,75.57,75.66,20600.0,60.0573,60.1129,60.0176,60.089,20600.0
2005-10-07 15:50:00,75.63,75.69,75.55,75.55,28700.0,60.0652,60.1129,60.0017,60.0017,28700.0
2005-10-10 09:30:00,75.71,75.71,75.41,75.42,12600.0,60.1288,60.1288,59.8905,59.8984,12600.0
2005-10-10 09:40:00,75.36,75.58,75.3,75.54,11700.0,59.8508,60.0255,59.8031,59.9937,11700.0
2005-10-10 09:50:00,75.54,75.54,75.09,75.22,6800.0,59.9937,59.9937,59.6364,59.7396,6800.0
2005-10-10 10:00:00,75.0,75.0,74.5,74.5,10400.0,59.5649,59.5649,59.1678,59.1678,10400.0
2005-10-10 10:10:00,74.44,74.45,74.18,74.35,12600.0,59.1201,59.1281,58.9136,59.0486,12600.0
2005-10-10 10:20:00,74.36,74.7,74.3,74.31,12300.0,59.0566,59.3266,59.0089,59.0169,12300.0
2005-10-10 10:30:00,74.31,74.48,74.29,74.35,8700.0,59.0169,59.1519,59.001,59.0486,8700.0
2005-10-10 10:40:00,74.35,74.87,74.34,74.66,10400.0,59.0486,59.4616,59.0407,59.2948,10400.0
2005-10-10 10:50:00,74.67,74.78,74.47,74.7,14000.0,59.3028,59.3902,59.144,59.3266,14000.0
2005-10-10 11:00:00,74.7,74.89,74.67,74.88,14400.0,59.3266,59.4775,59.3028,59.4696,14400.0
2005-10-10 11:10:00,74.83,75.08,74.8,75.06,11700.0,59.4299,59.6284,59.406,59.6125,11700.0
2005-10-10 11:20:00,75.0,75.14,74.94,75.0,8500.0,59.5649,59.6761,59.5172,59.5649,8500.0
2005-10-10 11:30:00,74.96,75.0,74.9,74.95,7700.0,59.5331,59.5649,59.4855,59.5252,7700.0
2005-10-10 11:40:00,74.91,74.95,74.77,74.82,2700.0,59.4934,59.5252,59.3822,59.4219,2700.0
2005-10-10 11:50:00,74.81,74.83,74.72,74.72,1700.0,59.414,59.4299,59.3425,59.3425,1700.0
2005-10-10 12:00:00,74.8,74.85,74.76,74.85,4200.0,59.406,59.4457,59.3743,59.4457,4200.0
2005-10-10 12:10:00,74.83,74.9,74.83,74.9,1300.0,59.4299,59.4855,59.4299,59.4855,1300.0
2005-10-10 12:20:00,74.9,74.9,74.81,74.85,1100.0,59.4855,59.4855,59.414,59.4457,1100.0
2005-10-10 12:30:00,74.81,74.97,74.81,74.91,1800.0,59.414,59.5411,59.414,59.4934,1800.0
2005-10-10 12:40:00,74.88,74.97,74.84,74.87,3500.0,59.4696,59.5411,59.4378,59.4616,3500.0
2005-10-10 12:50:00,74.87,75.16,74.87,75.08,4700.0,59.4616,59.6919,59.4616,59.6284,4700.0
2005-10-10 13:00:00,74.97,75.01,74.89,74.91,2100.0,59.5411,59.5728,59.4775,59.4934,2100.0
2005-10-10 13:10:00,74.96,75.0,74.81,74.9,13500.0,59.5331,59.5649,59.414,59.4855,13500.0
2005-10-10 13:20:00,74.88,75.1,74.88,75.03,5000.0,59.4696,59.6443,59.4696,59.5887,5000.0
2005-10-10 13:30:00,75.01,75.01,74.9,75.01,3400.0,59.5728,59.5728,59.4855,59.5728,3400.0
2005-10-10 13:40:00,75.04,75.04,74.97,75.0,3600.0,59.5966,59.5966,59.5411,59.5649,3600.0
2005-10-10 13:50:00,74.96,75.18,74.94,75.17,9100.0,59.5331,59.7078,59.5172,59.6999,9100.0
2005-10-10 14:00:00,75.17,75.17,74.94,74.94,6400.0,59.6999,59.6999,59.5172,59.5172,6400.0
2005-10-10 14:10:00,74.88,75.04,74.87,74.88,1600.0,59.4696,59.5966,59.4616,59.4696,1600.0
2005-10-10 14:20:00,74.88,74.88,74.63,74.8,3500.0,59.4696,59.4696,59.271,59.406,3500.0
2005-10-10 14:30:00,74.8,74.89,74.8,74.88,2200.0,59.406,59.4775,59.406,59.4696,2200.0
2005-10-10 14:40:00,74.88,74.91,74.7,74.7,12100.0,59.4696,59.4934,59.3266,59.3266,12100.0
2005-10-10 14:50:00,74.64,74.86,74.59,74.62,11500.0,59.279,59.4537,59.2393,59.2631,11500.0
2005-10-10 15:00:00,74.55,74.73,74.53,74.68,5400.0,59.2075,59.3504,59.1916,59.3107,5400.0
2005-10-10 15:10:00,74.68,74.68,74.34,74.5,5500.0,59.3107,59.3107,59.0407,59.1678,5500.0
2005-10-10 15:20:00,74.51,74.66,74.49,74.49,5400.0,59.1757,59.2948,59.1598,59.1598,5400.0
2005-10-10 15:30:00,74.45,74.7,74.41,74.7,13400.0,59.1281,59.3266,59.0963,59.3266,13400.0
2005-10-10 15:40:00,74.73,74.73,74.6,74.65,8800.0,59.3504,59.3504,59.2472,59.2869,8800.0
2005-10-10 15:50:00,74.63,74.64,74.51,74.51,15600.0,59.271,59.279,59.1757,59.1757,15600.0
2005-10-11 09:30:00,74.3,74.6,74.26,74.31,19900.0,59.0089,59.2472,58.9772,59.0169,19900.0
2005-10-11 09:40:00,74.39,75.1,74.39,75.1,16600.0,59.0804,59.6443,59.0804,59.6443,16600.0
2005-10-11 09:50:00,75.1,75.32,75.07,75.25,15000.0,59.6443,59.819,59.6205,59.7634,15000.0
2005-10-11 10:00:00,75.25,75.55,75.23,75.38,25200.0,59.7634,60.0017,59.7475,59.8667,25200.0
2005-10-11 10:10:00,75.39,75.39,74.9,74.97,12100.0,59.8746,59.8746,59.4855,59.5411,12100.0
2005-10-11 10:20:00,74.97,75.02,74.79,74.9,10500.0,59.5411,59.5808,59.3981,59.4855,10500.0
2005-10-11 10:30:00,74.88,75.0,74.64,74.64,6300.0,59.4696,59.5649,59.279,59.279,6300.0
2005-10-11 10:40:00,74.64,74.72,74.52,74.67,6300.0,59.279,59.3425,59.1837,59.3028,6300.0
2005-10-11 10:50:00,74.7,74.7,74.36,74.55,6500.0,59.3266,59.3266,59.0566,59.2075,6500.0
2005-10-11 11:00:00,74.55,74.55,74.41,74.51,8000.0,59.2075,59.2075,59.0963,59.1757,8000.0
2005-10-11 11:10:00,74.56,74.67,74.38,74.6,11400.0,59.2154,59.3028,59.0725,59.2472,11400.0
2005-10-11 11:20:00,74.59,74.64,74.43,74.43,3600.0,59.2393,59.279,59.1122,59.1122,3600.0
2005-10-11 11:30:00,74.43,74.43,74.01,74.01,3500.0,59.1122,59.1122,58.7786,58.7786,3500.0
2005-10-11 11:40:00,74.01,74.03,73.9,73.97,8100.0,58.7786,58.7945,58.6913,58.7469,8100.0
2005-10-11 11:50:00,73.97,74.01,73.93,74.0,2500.0,58.7469,58.7786,58.7151,58.7707,2500.0
2005-10-11 12:00:00,74.0,74.13,74.0,74.09,2400.0,58.7707,58.8739,58.7707,58.8422,2400.0
2005-10-11 12:10:00,74.07,74.07,73.82,73.82,3000.0,58.8263,58.8263,58.6277,58.6277,3000.0
2005-10-11 12:20:00,73.76,73.93,73.66,73.93,8700.0,58.5801,58.7151,58.5007,58.7151,8700.0
2005-10-11 12:30:00,73.98,74.08,73.95,74.05,7200.0,58.7548,58.8342,58.731,58.8104,7200.0
2005-10-11 12:40:00,74.06,74.19,74.05,74.19,2500.0,58.8183,58.9216,58.8104,58.9216,2500.0
2005-10-11 12:50:00,74.26,74.26,74.05,74.05,1800.0,58.9772,58.9772,58.8104,58.8104,1800.0
2005-10-11 13:00:00,74.0,74.34,73.96,74.25,3300.0,58.7707,59.0407,58.7389,58.9692,3300.0
2005-10-11 13:10:00,74.36,74.62,74.29,74.32,7400.0,59.0566,59.2631,59.001,59.0248,7400.0
2005-10-11 13:20:00,74.32,74.32,74.19,74.24,2900.0,59.0248,59.0248,58.9216,58.9613,2900.0
2005-10-11 13:30:00,74.24,74.46,74.18,74.36,3700.0,58.9613,59.136,58.9136,59.0566,3700.0
2005-10-11 13:40:00,74.34,74.34,74.18,74.24,3900.0,59.0407,59.0407,58.9136,58.9613,3900.0
2005-10-11 13:50:00,74.21,74.29,74.07,74.07,4500.0,58.9375,59.001,58.8263,58.8263,4500.0
2005-10-11 14:00:00,74.07,74.07,73.8,73.95,7700.0,58.8263,58.8263,58.6118,58.731,7700.0
2005-10-11 14:10:00,73.96,74.47,73.9,74.38,9200.0,58.7389,59.144,58.6913,59.0725,9200.0
2005-10-11 14:20:00,74.38,74.48,74.3,74.35,12100.0,59.0725,59.1519,59.0089,59.0486,12100.0
2005-10-11 14:30:00,74.3,74.51,74.22,74.48,14000.0,59.0089,59.1757,58.9454,59.1519,14000.0
2005-10-11 14:40:00,74.48,74.55,74.34,74.55,16600.0,59.1519,59.2075,59.0407,59.2075,16600.0
2005-10-11 14:50:00,74.55,74.63,74.33,74.38,11100.0,59.2075,59.271,59.0328,59.0725,11100.0
2005-10-11 15:00:00,74.43,74.56,74.3,74.31,13500.0,59.1122,59.2154,59.0089,59.0169,13500.0
2005-10-11 15:10:00,74.36,74.65,74.36,74.51,12300.0,59.0566,59.2869,59.0566,59.1757,12300.0
2005-10-11 15:20:00,74.51,74.54,74.15,74.31,10200.0,59.1757,59.1995,58.8898,59.0169,10200.0
2005-10-11 15:30:00,74.26,74.26,73.75,73.77,18400.0,58.9772,58.9772,58.5721,58.588,18400.0
2005-10-11 15:40:00,73.85,74.11,73.85,73.89,17100.0,58.6515,58.858,58.6515,58.6833,17100.0
2005-10-11 15:50:00,73.89,73.91,73.79,73.87,22900.0,58.6833,58.6992,58.6039,58.6674,22900.0
2005-10-12 09:30:00,73.77,73.82,73.22,73.22,8500.0,58.588,58.6277,58.1512,58.1512,8500.0
2005-10-12 09:40:00,73.22,73.38,73.02,73.38,15600.0,58.1512,58.2783,57.9924,58.2783,15600.0
2005-10-12 09:50:00,73.38,73.45,73.16,73.35,21700.0,58.2783,58.3339,58.1036,58.2544,21700.0
2005-10-12 10:00:00,73.28,73.29,72.59,72.67,23600.0,58.1989,58.2068,57.6509,57.7144,23600.0
2005-10-12 10:10:00,72.66,72.82,72.65,72.7,8800.0,57.7065,57.8335,57.6985,57.7382,8800.0
2005-10-12 10:20:00,72.85,72.85,72.5,72.73,10200.0,57.8573,57.8573,57.5794,57.762,10200.0
2005-10-12 10:30:00,72.69,72.69,72.38,72.39,8800.0,57.7303,57.7303,57.4841,57.492,8800.0
2005-10-12 10:40:00,72.37,72.53,72.34,72.48,4100.0,57.4761,57.6032,57.4523,57.5635,4100.0
2005-10-12 10:50:00,72.51,72.58,72.32,72.33,18800.0,57.5873,57.6429,57.4364,57.4444,18800.0
2005-10-12 11:00:00,72.31,72.31,71.95,71.97,14700.0,57.4285,57.4285,57.1426,57.1585,14700.0
2005-10-12 11:10:00,72.04,72.4,71.96,72.33,11700.0,57.214,57.5,57.1505,57.4444,11700.0
2005-10-12 11:20:00,72.4,72.61,72.24,72.39,19100.0,57.5,57.6667,57.3729,57.492,19100.0
2005-10-12 11:30:00,72.4,72.43,72.33,72.39,16500.0,57.5,57.5238,57.4444,57.492,16500.0
2005-10-12 11:40:00,72.39,72.68,72.39,72.63,4700.0,57.492,57.7223,57.492,57.6826,4700.0
2005-10-12 11:50:00,72.6,72.65,72.48,72.65,28600.0,57.6588,57.6985,57.5635,57.6985,28600.0
2005-10-12 12:00:00,72.65,72.85,72.58,72.71,20300.0,57.6985,57.8573,57.6429,57.7462,20300.0
2005-10-12 12:10:00,72.71,72.84,72.64,72.75,6700.0,57.7462,57.8494,57.6906,57.7779,6700.0
2005-10-12 12:20:00,72.75,72.8,72.6,72.71,6100.0,57.7779,57.8176,57.6588,57.7462,6100.0
2005-10-12 12:30:00,72.74,72.74,72.6,72.6,2400.0,57.77,57.77,57.6588,57.6588,2400.0
2005-10-12 12:40:00,72.64,72.68,72.64,72.68,5400.0,57.6906,57.7223,57.6906,57.7223,5400.0
2005-10-12 12:50:00,72.67,72.82,72.67,72.72,2800.0,57.7144,57.8335,57.7144,57.7541,2800.0
2005-10-12 13:00:00,72.72,72.82,72.7,72.82,6100.0,57.7541,57.8335,57.7382,57.8335,6100.0
2005-10-12 13:10:00,72.83,73.25,72.8,73.25,43800.0,57.8415,58.175,57.8176,58.175,43800.0
2005-10-12 13:20:00,73.25,73.35,73.08,73.09,23600.0,58.175,58.2544,58.04,58.048,23600.0
2005-10-12 13:30:00,72.97,72.98,72.84,72.89,4700.0,57.9527,57.9606,57.8494,57.8891,4700.0
2005-10-12 13:40:00,72.87,72.91,72.55,72.62,17700.0,57.8732,57.905,57.6191,57.6747,17700.0
2005-10-12 13:50:00,72.57,72.57,72.27,72.36,16200.0,57.635,57.635,57.3967,57.4682,16200.0
2005-10-12 14:00:00,72.3,72.3,72.01,72.08,19600.0,57.4205,57.4205,57.1902,57.2458,19600.0
2005-10-12 14:10:00,72.01,72.07,71.69,71.69,19500.0,57.1902,57.2379,56.9361,56.9361,19500.0
2005-10-12 14:20:00,71.69,71.72,71.43,71.72,23900.0,56.9361,56.9599,56.7296,56.9599,23900.0
2005-10-12 14:30:00,71.8,71.8,71.6,71.71,10700.0,57.0234,57.0234,56.8646,56.952,10700.0
2005-10-12 14:40:00,71.71,72.0,71.62,71.97,13400.0,56.952,57.1823,56.8805,57.1585,13400.0
2005-10-12 14:50:00,71.93,72.0,71.88,72.0,16300.0,57.1267,57.1823,57.087,57.1823,16300.0
2005-10-12 15:00:00,71.98,72.08,71.92,72.05,26500.0,57.1664,57.2458,57.1187,57.222,26500.0
2005-10-12 15:10:00,72.05,72.25,72.05,72.22,43300.0,57.222,57.3808,57.222,57.357,43300.0
2005-10-12 15:20:00,72.32,72.47,72.14,72.47,37800.0,57.4364,57.5556,57.2935,57.5556,37800.0
2005-10-12 15:30:00,72.51,72.84,72.45,72.76,35200.0,57.5873,57.8494,57.5397,57.7859,35200.0
2005-10-12 15:40:00,72.71,72.92,72.59,72.75,12100.0,57.7462,57.9129,57.6509,57.7779,12100.0
2005-10-12 15:50:00,72.75,72.9,72.5,72.78,25200.0,57.7779,57.8971,57.5794,57.8018,25200.0
2005-10-13 09:30:00,72.3,72.85,72.3,72.54,13400.0,57.4205,57.8573,57.4205,57.6111,13400.0
2005-10-13 09:40:00,72.52,72.52,72.16,72.23,4600.0,57.5953,57.5953,57.3094,57.3649,4600.0
2005-10-13 09:50:00,72.22,72.75,72.22,72.66,7600.0,57.357,57.7779,57.357,57.7065,7600.0
2005-10-13 10:00:00,72.66,72.67,72.31,72.41,31100.0,57.7065,57.7144,57.4285,57.5079,31100.0
2005-10-13 10:10:00,72.4,72.54,72.12,72.13,12300.0,57.5,57.6111,57.2776,57.2855,12300.0
2005-10-13 10:20:00,72.13,72.68,72.13,72.59,6600.0,57.2855,57.7223,57.2855,57.6509,6600.0
2005-10-13 10:30:00,72.7,72.9,72.63,72.9,6200.0,57.7382,57.8971,57.6826,57.8971,6200.0
2005-10-13 10:40:00,73.04,73.37,73.04,73.26,8200.0,58.0082,58.2703,58.0082,58.183,8200.0
2005-10-13 10:50:00,73.25,73.27,73.19,73.19,4700.0,58.175,58.1909,58.1274,58.1274,4700.0
2005-10-13 11:00:00,73.1,73.29,73.09,73.2,14900.0,58.0559,58.2068,58.048,58.1353,14900.0
2005-10-13 11:10:00,73.18,73.18,72.75,72.8,9900.0,58.1194,58.1194,57.7779,57.8176,9900.0
2005-10-13 11:20:00,72.8,72.8,72.46,72.63,6600.0,57.8176,57.8176,57.5476,57.6826,6600.0
2005-10-13 11:30:00,72.54,72.59,72.49,72.52,3300.0,57.6111,57.6509,57.5714,57.5953,3300.0
2005-10-13 11:40:00,72.55,72.6,72.36,72.36,7000.0,57.6191,57.6588,57.4682,57.4682,7000.0
2005-10-13 11:50:00,72.31,72.38,71.89,71.89,6400.0,57.4285,57.4841,57.0949,57.0949,6400.0
2005-10-13 12:00:00,71.88,72.01,71.73,71.73,5600.0,57.087,57.1902,56.9678,56.9678,5600.0
2005-10-13 12:10:00,71.71,71.76,71.49,71.68,4000.0,56.952,56.9917,56.7772,56.9281,4000.0
2005-10-13 12:20:00,71.69,71.72,71.58,71.64,2100.0,56.9361,56.9599,56.8487,56.8964,2100.0
2005-10-13 12:30:00,71.6,71.69,71.59,71.66,3900.0,56.8646,56.9361,56.8567,56.9123,3900.0
2005-10-13 12:40:00,71.65,72.05,71.65,72.05,3400.0,56.9043,57.222,56.9043,57.222,3400.0
2005-10-13 12:50:00,72.13,72.18,71.9,72.02,3800.0,57.2855,57.3252,57.1029,57.1982,3800.0
2005-10-13 13:00:00,72.04,72.04,71.8,71.93,2500.0,57.214,57.214,57.0234,57.1267,2500.0
2005-10-13 13:10:00,71.9,72.0,71.81,71.83,2500.0,57.1029,57.1823,57.0314,57.0473,2500.0
2005-10-13 13:20:00,71.78,71.85,71.7,71.81,4100.0,57.0076,57.0632,56.944,57.0314,4100.0
2005-10-13 13:30:00,71.81,71.88,71.78,71.88,7800.0,57.0314,57.087,57.0076,57.087,7800.0
2005-10-13 13:40:00,71.85,71.87,71.57,71.57,11600.0,57.0632,57.079,56.8408,56.8408,11600.0
2005-10-13 13:50:00,71.51,72.04,71.5,72.04,8200.0,56.7931,57.214,56.7852,57.214,8200.0
2005-10-13 14:00:00,72.03,72.22,71.87,72.17,7800.0,57.2061,57.357,57.079,57.3173,7800.0
2005-10-13 14:10:00,72.15,72.15,71.87,72.05,5000.0,57.3014,57.3014,57.079,57.222,5000.0
2005-10-13 14:20:00,72.1,72.31,72.01,72.08,13600.0,57.2617,57.4285,57.1902,57.2458,13600.0
2005-10-13 14:30:00,72.17,72.4,72.16,72.39,9400.0,57.3173,57.5,57.3094,57.492,9400.0
2005-10-13 14:40:00,72.39,72.42,72.15,72.27,9000.0,57.492,57.5158,57.3014,57.3967,9000.0
2005-10-13 14:50:00,72.27,72.39,72.23,72.26,8100.0,57.3967,57.492,57.3649,57.3888,8100.0
2005-10-13 15:00:00,72.26,72.36,72.19,72.25,6100.0,57.3888,57.4682,57.3332,57.3808,6100.0
2005-10-13 15:10:00,72.26,72.42,72.25,72.3,6900.0,57.3888,57.5158,57.3808,57.4205,6900.0
2005-10-13 15:20:00,72.25,72.33,72.12,72.33,16000.0,57.3808,57.4444,57.2776,57.4444,16000.0
2005-10-13 15:30:00,72.24,72.53,72.21,72.46,21300.0,57.3729,57.6032,57.3491,57.5476,21300.0
2005-10-13 15:40:00,72.37,72.51,72.26,72.38,20300.0,57.4761,57.5873,57.3888,57.4841,20300.0
2005-10-13 15:50:00,72.33,72.57,72.22,72.24,40800.0,57.4444,57.635,57.357,57.3729,40800.0
2005-10-14 09:30:00,72.9,73.44,72.9,73.1,9700.0,57.8971,58.3259,57.8971,58.0559,9700.0
2005-10-14 09:40:00,73.34,73.48,72.63,72.63,8700.0,58.2465,58.3577,57.6826,57.6826,8700.0
2005-10-14 09:50:00,72.62,72.88,72.57,72.72,9700.0,57.6747,57.8812,57.635,57.7541,9700.0
2005-10-14 10:00:00,72.75,73.05,72.72,72.75,14700.0,57.7779,58.0162,57.7541,57.7779,14700.0
2005-10-14 10:10:00,72.75,72.84,72.35,72.35,12700.0,57.7779,57.8494,57.4603,57.4603,12700.0
2005-10-14 10:20:00,72.38,72.45,72.29,72.45,5600.0,57.4841,57.5397,57.4126,57.5397,5600.0
2005-10-14 10:30:00,72.42,72.42,72.15,72.24,9700.0,57.5158,57.5158,57.3014,57.3729,9700.0
2005-10-14 10:40:00,72.23,72.5,72.17,72.5,11600.0,57.3649,57.5794,57.3173,57.5794,11600.0
2005-10-14 10:50:00,72.5,72.56,72.41,72.5,18300.0,57.5794,57.627,57.5079,57.5794,18300.0
2005-10-14 11:00:00,72.55,72.58,72.42,72.44,6000.0,57.6191,57.6429,57.5158,57.5317,6000.0
2005-10-14 11:10:00,72.49,72.71,72.32,72.71,14600.0,57.5714,57.7462,57.4364,57.7462,14600.0
2005-10-14 11:20:00,72.73,72.73,72.49,72.53,6500.0,57.762,57.762,57.5714,57.6032,6500.0
2005-10-14 11:30:00,72.55,72.68,72.41,72.68,6600.0,57.6191,57.7223,57.5079,57.7223,6600.0
2005-10-14 11:40:00,72.73,72.78,72.6,72.76,11300.0,57.762,57.8018,57.6588,57.7859,11300.0
2005-10-14 11:50:00,72.82,73.1,72.81,72.89,10900.0,57.8335,58.0559,57.8256,57.8891,10900.0
2005-10-14 12:00:00,72.95,73.09,72.8,73.06,9600.0,57.9368,58.048,57.8176,58.0241,9600.0
2005-10-14 12:10:00,73.01,73.11,72.87,72.97,11500.0,57.9844,58.0638,57.8732,57.9527,11500.0
2005-10-14 12:20:00,72.97,73.08,72.83,73.05,17600.0,57.9527,58.04,57.8415,58.0162,17600.0
2005-10-14 12:30:00,73.08,73.1,72.95,73.07,20200.0,58.04,58.0559,57.9368,58.0321,20200.0
2005-10-14 12:40:00,73.06,73.1,72.93,72.93,26900.0,58.0241,58.0559,57.9209,57.9209,26900.0
2005-10-14 12:50:00,72.94,73.0,72.89,72.89,12800.0,57.9288,57.9765,57.8891,57.8891,12800.0
2005-10-14 13:00:00,72.88,72.92,72.87,72.87,4800.0,57.8812,57.9129,57.8732,57.8732,4800.0
2005-10-14 13:10:00,72.87,72.9,72.85,72.88,2000.0,57.8732,57.8971,57.8573,57.8812,2000.0
2005-10-14 13:20:00,72.86,72.9,72.78,72.9,11100.0,57.8653,57.8971,57.8018,57.8971,11100.0
2005-10-14 13:30:00,72.85,72.87,72.8,72.86,3200.0,57.8573,57.8732,57.8176,57.8653,3200.0
2005-10-14 13:40:00,72.89,72.89,72.81,72.83,4000.0,57.8891,57.8891,57.8256,57.8415,4000.0
2005-10-14 13:50:00,72.83,72.89,72.81,72.83,2800.0,57.8415,57.8891,57.8256,57.8415,2800.0
2005-10-14 14:00:00,72.83,72.86,72.83,72.85,1400.0,57.8415,57.8653,57.8415,57.8573,1400.0
2005-10-14 14:10:00,72.86,73.1,72.86,72.98,6200.0,57.8653,58.0559,57.8653,57.9606,6200.0
2005-10-14 14:20:00,72.96,72.98,72.94,72.96,2500.0,57.9447,57.9606,57.9288,57.9447,2500.0
2005-10-14 14:30:00,72.95,73.13,72.93,73.12,7600.0,57.9368,58.0797,57.9209,58.0718,7600.0
2005-10-14 14:40:00,73.1,73.17,73.0,73.0,17400.0,58.0559,58.1115,57.9765,57.9765,17400.0
2005-10-14 14:50:00,73.05,73.17,73.04,73.08,2600.0,58.0162,58.1115,58.0082,58.04,2600.0
2005-10-14 15:00:00,73.08,73.25,73.05,73.1,7500.0,58.04,58.175,58.0162,58.0559,7500.0
2005-10-14 15:10:00,73.12,73.16,73.04,73.13,3900.0,58.0718,58.1036,58.0082,58.0797,3900.0
2005-10-14 15:20:00,73.1,73.16,73.07,73.08,7100.0,58.0559,58.1036,58.0321,58.04,7100.0
2005-10-14 15:30:00,73.11,73.26,73.11,73.26,3000.0,58.0638,58.183,58.0638,58.183,3000.0
2005-10-14 15:40:00,73.18,73.68,73.18,73.6,9500.0,58.1194,58.5165,58.1194,58.453,9500.0
2005-10-14 15:50:00,73.6,73.63,73.44,73.44,12200.0,58.453,58.4768,58.3259,58.3259,12200.0
2005-10-17 09:30:00,73.4,74.3,73.4,74.3,16800.0,58.2942,59.0089,58.2942,59.0089,16800.0
2005-10-17 09:40:00,74.3,74.6,74.2,74.21,8600.0,59.0089,59.2472,58.9295,58.9375,8600.0
2005-10-17 09:50:00,74.2,74.2,73.86,73.92,11300.0,58.9295,58.9295,58.6595,58.7071,11300.0
2005-10-17 10:00:00,73.94,74.5,73.94,74.26,17500.0,58.723,59.1678,58.723,58.9772,17500.0
2005-10-17 10:10:00,74.19,74.67,74.14,74.66,12300.0,58.9216,59.3028,58.8819,59.2948,12300.0
2005-10-17 10:20:00,74.66,74.66,73.9,74.1,8500.0,59.2948,59.2948,58.6913,58.8501,8500.0
2005-10-17 10:30:00,74.07,74.16,74.04,74.07,9300.0,58.8263,58.8977,58.8024,58.8263,9300.0
2005-10-17 10:40:00,74.13,74.24,74.13,74.15,8800.0,58.8739,58.9613,58.8739,58.8898,8800.0
2005-10-17 10:50:00,74.18,74.18,74.07,74.09,7400.0,58.9136,58.9136,58.8263,58.8422,7400.0
2005-10-17 11:00:00,74.14,74.16,74.08,74.15,3800.0,58.8819,58.8977,58.8342,58.8898,3800.0
2005-10-17 11:10:00,74.15,74.34,74.15,74.32,2900.0,58.8898,59.0407,58.8898,59.0248,2900.0
2005-10-17 11:20:00,74.35,74.35,74.24,74.29,3600.0,59.0486,59.0486,58.9613,59.001,3600.0
2005-10-17 11:30:00,74.31,74.33,74.1,74.16,15800.0,59.0169,59.0328,58.8501,58.8977,15800.0
2005-10-17 11:40:00,74.15,74.45,74.15,74.45,3600.0,58.8898,59.1281,58.8898,59.1281,3600.0
2005-10-17 11:50:00,74.5,74.62,74.45,74.54,4200.0,59.1678,59.2631,59.1281,59.1995,4200.0
2005-10-17 12:00:00,74.52,74.52,74.25,74.44,7300.0,59.1837,59.1837,58.9692,59.1201,7300.0
2005-10-17 12:10:00,74.41,74.49,74.36,74.36,4300.0,59.0963,59.1598,59.0566,59.0566,4300.0
2005-10-17 12:20:00,74.34,74.34,74.09,74.12,7400.0,59.0407,59.0407,58.8422,58.866,7400.0
2005-10-17 12:30:00,74.02,74.11,73.9,74.11,3400.0,58.7866,58.858,58.6913,58.858,3400.0
2005-10-17 12:40:00,74.11,74.11,73.95,74.07,3100.0,58.858,58.858,58.731,58.8263,3100.0
2005-10-17 12:50:00,74.03,74.03,73.88,73.92,7100.0,58.7945,58.7945,58.6754,58.7071,7100.0
2005-10-17 13:00:00,73.92,73.94,73.77,73.94,2700.0,58.7071,58.723,58.588,58.723,2700.0
2005-10-17 13:10:00,73.92,73.92,73.86,73.92,2000.0,58.7071,58.7071,58.6595,58.7071,2000.0
2005-10-17 13:20:00,73.95,74.25,73.95,73.99,6200.0,58.731,58.9692,58.731,58.7627,6200.0
2005-10-17 13:30:00,74.0,74.14,73.95,74.02,2200.0,58.7707,58.8819,58.731,58.7866,2200.0
2005-10-17 13:40:00,73.96,74.01,73.95,73.95,5300.0,58.7389,58.7786,58.731,58.731,5300.0
2005-10-17 13:50:00,74.0,74.15,74.0,74.15,2500.0,58.7707,58.8898,58.7707,58.8898,2500.0
2005-10-17 14:00:00,74.08,74.09,73.97,73.97,1400.0,58.8342,58.8422,58.7469,58.7469,1400.0
2005-10-17 14:10:00,73.98,74.21,73.98,74.12,8600.0,58.7548,58.9375,58.7548,58.866,8600.0
2005-10-17 14:20:00,74.1,74.1,73.95,74.01,4100.0,58.8501,58.8501,58.731,58.7786,4100.0
2005-10-17 14:30:00,74.06,74.1,73.86,73.89,8400.0,58.8183,58.8501,58.6595,58.6833,8400.0
2005-10-17 14:40:00,73.91,74.06,73.91,73.93,5400.0,58.6992,58.8183,58.6992,58.7151,5400.0
2005-10-17 14:50:00,73.92,74.01,73.87,73.88,3300.0,58.7071,58.7786,58.6674,58.6754,3300.0
2005-10-17 15:00:00,73.98,74.21,73.98,74.15,7700.0,58.7548,58.9375,58.7548,58.8898,7700.0
2005-10-17 15:10:00,74.11,74.17,73.97,74.17,15600.0,58.858,58.9057,58.7469,58.9057,15600.0
2005-10-17 15:20:00,74.09,74.36,73.99,74.32,7400.0,58.8422,59.0566,58.7627,59.0248,7400.0
2005-10-17 15:30:00,74.32,74.32,74.28,74.3,8700.0,59.0248,59.0248,58.9931,59.0089,8700.0
2005-10-17 15:40:00,74.25,74.25,74.1,74.12,27300.0,58.9692,58.9692,58.8501,58.866,27300.0
2005-10-17 15:50:00,74.08,74.13,73.97,74.01,97500.0,58.8342,58.8739,58.7469,58.7786,97500.0
2005-10-18 09:30:00,76.4,76.4,76.28,76.29,33400.0,60.6768,60.6768,60.5814,60.5894,33400.0
2005-10-18 09:40:00,76.29,76.73,76.11,76.62,78000.0,60.5894,60.9388,60.4464,60.8515,78000.0
2005-10-18 09:50:00,76.68,77.1,76.35,76.35,70500.0,60.8991,61.2327,60.637,60.637,70500.0
2005-10-18 10:00:00,76.32,76.95,76.29,76.32,47500.0,60.6132,61.1136,60.5894,60.6132,47500.0
2005-10-18 10:10:00,76.33,76.41,75.97,75.97,47900.0,60.6212,60.6847,60.3352,60.3352,47900.0
2005-10-18 10:20:00,75.97,76.05,75.81,76.02,28000.0,60.3352,60.3988,60.2082,60.375,28000.0
2005-10-18 10:30:00,76.07,76.07,75.56,75.62,29100.0,60.4147,60.4147,60.0096,60.0573,29100.0
2005-10-18 10:40:00,75.58,75.72,75.26,75.26,42500.0,60.0255,60.1367,59.7714,59.7714,42500.0
2005-10-18 10:50:00,75.3,75.6,75.25,75.41,22200.0,59.8031,60.0414,59.7634,59.8905,22200.0
2005-10-18 11:00:00,75.3,75.71,75.29,75.68,24900.0,59.8031,60.1288,59.7952,60.1049,24900.0
2005-10-18 11:10:00,75.7,76.04,75.7,75.94,32300.0,60.1208,60.3908,60.1208,60.3114,32300.0
2005-10-18 11:20:00,75.94,76.1,75.9,75.94,23600.0,60.3114,60.4385,60.2797,60.3114,23600.0
2005-10-18 11:30:00,75.88,76.07,75.88,76.07,15300.0,60.2638,60.4147,60.2638,60.4147,15300.0
2005-10-18 11:40:00,76.12,76.49,76.12,76.26,15400.0,60.4544,60.7482,60.4544,60.5656,15400.0
2005-10-18 11:50:00,76.26,76.33,75.95,76.01,9100.0,60.5656,60.6212,60.3194,60.367,9100.0
2005-10-18 12:00:00,76.04,76.39,76.02,76.31,9900.0,60.3908,60.6688,60.375,60.6053,9900.0
2005-10-18 12:10:00,76.33,76.5,76.25,76.32,7100.0,60.6212,60.7562,60.5576,60.6132,7100.0
2005-10-18 12:20:00,76.31,76.32,76.06,76.07,4900.0,60.6053,60.6132,60.4067,60.4147,4900.0
2005-10-18 12:30:00,76.07,76.07,75.89,75.89,19300.0,60.4147,60.4147,60.2717,60.2717,19300.0
2005-10-18 12:40:00,75.85,75.95,75.85,75.91,6000.0,60.2399,60.3194,60.2399,60.2876,6000.0
2005-10-18 12:50:00,75.91,76.08,75.85,75.96,10300.0,60.2876,60.4226,60.2399,60.3273,10300.0
2005-10-18 13:00:00,75.94,75.97,75.91,75.93,10500.0,60.3114,60.3352,60.2876,60.3035,10500.0
2005-10-18 13:10:00,75.97,75.97,75.81,75.81,24100.0,60.3352,60.3352,60.2082,60.2082,24100.0
2005-10-18 13:20:00,75.82,75.94,75.81,75.9,13800.0,60.2161,60.3114,60.2082,60.2797,13800.0
2005-10-18 13:30:00,75.87,76.0,75.81,75.9,21200.0,60.2558,60.3591,60.2082,60.2797,21200.0
2005-10-18 13:40:00,75.91,76.14,75.9,76.12,19800.0,60.2876,60.4703,60.2797,60.4544,19800.0
2005-10-18 13:50:00,76.15,76.2,75.96,76.14,16400.0,60.4782,60.5179,60.3273,60.4703,16400.0
2005-10-18 14:00:00,76.13,76.21,76.05,76.14,10900.0,60.4623,60.5259,60.3988,60.4703,10900.0
2005-10-18 14:10:00,76.15,76.19,75.83,75.98,14200.0,60.4782,60.51,60.2241,60.3432,14200.0
2005-10-18 14:20:00,76.03,76.11,76.0,76.06,11900.0,60.3829,60.4464,60.3591,60.4067,11900.0
2005-10-18 14:30:00,76.08,76.12,76.0,76.11,9700.0,60.4226,60.4544,60.3591,60.4464,9700.0
2005-10-18 14:40:00,76.1,76.11,75.99,76.07,14200.0,60.4385,60.4464,60.3511,60.4147,14200.0
2005-10-18 14:50:00,76.08,76.25,76.0,76.21,25200.0,60.4226,60.5576,60.3591,60.5259,25200.0
2005-10-18 15:00:00,76.26,76.29,76.13,76.2,10900.0,60.5656,60.5894,60.4623,60.5179,10900.0
2005-10-18 15:10:00,76.2,76.32,76.18,76.27,22400.0,60.5179,60.6132,60.502,60.5735,22400.0
2005-10-18 15:20:00,76.27,76.39,76.18,76.26,17900.0,60.5735,60.6688,60.502,60.5656,17900.0
2005-10-18 15:30:00,76.31,76.32,76.18,76.23,19100.0,60.6053,60.6132,60.502,60.5417,19100.0
2005-10-18 15:40:00,76.23,76.34,76.22,76.34,16000.0,60.5417,60.6291,60.5338,60.6291,16000.0
2005-10-18 15:50:00,76.34,76.38,76.21,76.21,29100.0,60.6291,60.6609,60.5259,60.5259,29100.0
2005-10-19 09:30:00,76.02,76.13,75.9,76.0,52600.0,60.375,60.4623,60.2797,60.3591,52600.0
2005-10-19 09:40:00,76.01,76.21,76.0,76.08,54400.0,60.367,60.5259,60.3591,60.4226,54400.0
2005-10-19 09:50:00,76.08,76.08,75.71,75.75,31500.0,60.4226,60.4226,60.1288,60.1605,31500.0
2005-10-19 10:00:00,75.7,76.31,75.7,76.31,32700.0,60.1208,60.6053,60.1208,60.6053,32700.0
2005-10-19 10:10:00,76.31,76.56,76.13,76.17,27300.0,60.6053,60.8038,60.4623,60.4941,27300.0
2005-10-19 10:20:00,76.17,76.25,75.95,76.14,12200.0,60.4941,60.5576,60.3194,60.4703,12200.0
2005-10-19 10:30:00,76.14,76.25,75.98,76.25,14100.0,60.4703,60.5576,60.3432,60.5576,14100.0
2005-10-19 10:40:00,76.27,76.29,76.0,76.06,9900.0,60.5735,60.5894,60.3591,60.4067,9900.0
2005-10-19 10:50:00,76.07,76.16,76.0,76.04,8700.0,60.4147,60.4861,60.3591,60.3908,8700.0
2005-10-19 11:00:00,76.0,76.14,75.92,76.0,13800.0,60.3591,60.4703,60.2955,60.3591,13800.0
2005-10-19 11:10:00,76.01,76.15,76.0,76.0,8300.0,60.367,60.4782,60.3591,60.3591,8300.0
2005-10-19 11:20:00,76.0,76.14,76.0,76.14,10400.0,60.3591,60.4703,60.3591,60.4703,10400.0
2005-10-19 11:30:00,76.13,76.18,76.02,76.07,5300.0,60.4623,60.502,60.375,60.4147,5300.0
2005-10-19 11:40:00,76.06,76.09,76.0,76.09,13100.0,60.4067,60.4306,60.3591,60.4306,13100.0
2005-10-19 11:50:00,76.09,76.09,76.01,76.04,5000.0,60.4306,60.4306,60.367,60.3908,5000.0
2005-10-19 12:00:00,76.05,76.11,76.0,76.05,12500.0,60.3988,60.4464,60.3591,60.3988,12500.0
2005-10-19 12:10:00,76.06,76.1,75.95,75.95,6500.0,60.4067,60.4385,60.3194,60.3194,6500.0
2005-10-19 12:20:00,75.95,76.19,75.95,76.11,9000.0,60.3194,60.51,60.3194,60.4464,9000.0
2005-10-19 12:30:00,76.12,76.37,76.12,76.27,5400.0,60.4544,60.6529,60.4544,60.5735,5400.0
2005-10-19 12:40:00,76.19,76.19,76.01,76.14,6700.0,60.51,60.51,60.367,60.4703,6700.0
2005-10-19 12:50:00,76.14,76.27,76.04,76.17,7100.0,60.4703,60.5735,60.3908,60.4941,7100.0
2005-10-19 13:00:00,76.16,76.22,76.0,76.2,5600.0,60.4861,60.5338,60.3591,60.5179,5600.0
2005-10-19 13:10:00,76.19,76.42,76.14,76.42,4600.0,60.51,60.6926,60.4703,60.6926,4600.0
2005-10-19 13:20:00,76.41,76.5,76.34,76.49,6600.0,60.6847,60.7562,60.6291,60.7482,6600.0
2005-10-19 13:30:00,76.51,76.81,76.51,76.71,8600.0,60.7641,61.0024,60.7641,60.923,8600.0
2005-10-19 13:40:00,76.65,76.9,76.59,76.9,7200.0,60.8753,61.0739,60.8277,61.0739,7200.0
2005-10-19 13:50:00,76.94,76.98,76.67,76.73,7900.0,61.1056,61.1374,60.8912,60.9388,7900.0
2005-10-19 14:00:00,76.89,77.35,76.8,77.11,8700.0,61.0659,61.4312,60.9944,61.2406,8700.0
2005-10-19 14:10:00,77.16,77.26,76.87,76.87,6400.0,61.2803,61.3598,61.05,61.05,6400.0
2005-10-19 14:20:00,76.87,77.38,76.81,77.38,9200.0,61.05,61.4551,61.0024,61.4551,9200.0
2005-10-19 14:30:00,77.44,77.45,77.3,77.45,23900.0,61.5027,61.5107,61.3915,61.5107,23900.0
2005-10-19 14:40:00,77.42,77.5,77.35,77.38,19100.0,61.4868,61.5504,61.4312,61.4551,19100.0
2005-10-19 14:50:00,77.39,77.6,77.28,77.6,36200.0,61.463,61.6298,61.3756,61.6298,36200.0
2005-10-19 15:00:00,77.59,78.0,77.59,78.0,22300.0,61.6218,61.9475,61.6218,61.9475,22300.0
2005-10-19 15:10:00,78.05,78.16,77.93,77.99,12000.0,61.9872,62.0745,61.8919,61.9395,12000.0
2005-10-19 15:20:00,78.0,78.14,77.88,78.11,18500.0,61.9475,62.0587,61.8522,62.0348,18500.0
2005-10-19 15:30:00,78.14,78.29,78.14,78.28,14300.0,62.0587,62.1778,62.0587,62.1698,14300.0
2005-10-19 15:40:00,78.29,78.72,78.29,78.29,19900.0,62.1778,62.5193,62.1778,62.1778,19900.0
2005-10-19 15:50:00,78.29,78.38,78.24,78.38,24300.0,62.1778,62.2493,62.1381,62.2493,24300.0
2005-10-20 09:40:00,77.0,77.88,77.0,77.86,18600.0,61.1533,61.8522,61.1533,61.8363,18600.0
2005-10-20 09:50:00,77.89,77.93,77.73,77.93,9400.0,61.8601,61.8919,61.733,61.8919,9400.0
2005-10-20 10:00:00,77.92,78.49,77.91,78.25,13900.0,61.8839,62.3366,61.876,62.146,13900.0
2005-10-20 10:10:00,78.12,78.12,77.72,77.72,29600.0,62.0428,62.0428,61.7251,61.7251,29600.0
2005-10-20 10:20:00,77.72,77.87,77.62,77.68,18000.0,61.7251,61.8442,61.6457,61.6933,18000.0
2005-10-20 10:30:00,77.68,77.75,77.54,77.54,15700.0,61.6933,61.7489,61.5821,61.5821,15700.0
2005-10-20 10:40:00,77.5,77.84,77.35,77.82,38300.0,61.5504,61.8204,61.4312,61.8045,38300.0
2005-10-20 10:50:00,77.84,77.95,77.67,77.89,15000.0,61.8204,61.9078,61.6854,61.8601,15000.0
2005-10-20 11:00:00,77.8,77.87,77.45,77.46,23000.0,61.7886,61.8442,61.5107,61.5186,23000.0
2005-10-20 11:10:00,77.37,77.46,77.2,77.26,5300.0,61.4471,61.5186,61.3121,61.3598,5300.0
2005-10-20 11:20:00,77.26,77.26,77.05,77.13,9000.0,61.3598,61.3598,61.193,61.2565,9000.0
2005-10-20 11:30:00,77.09,77.25,77.06,77.25,10900.0,61.2248,61.3518,61.2009,61.3518,10900.0
2005-10-20 11:40:00,77.25,77.31,76.82,76.91,22300.0,61.3518,61.3995,61.0103,61.0818,22300.0
2005-10-20 11:50:00,76.81,76.86,76.36,76.49,18600.0,61.0024,61.0421,60.645,60.7482,18600.0
2005-10-20 12:00:00,76.49,76.81,76.22,76.24,13200.0,60.7482,61.0024,60.5338,60.5497,13200.0
2005-10-20 12:10:00,76.18,76.29,76.01,76.21,18700.0,60.502,60.5894,60.367,60.5259,18700.0
2005-10-20 12:20:00,76.2,76.2,76.0,76.05,18400.0,60.5179,60.5179,60.3591,60.3988,18400.0
2005-10-20 12:30:00,76.08,76.08,75.82,76.05,13200.0,60.4226,60.4226,60.2161,60.3988,13200.0
2005-10-20 12:40:00,76.06,76.1,75.92,76.07,16100.0,60.4067,60.4385,60.2955,60.4147,16100.0
2005-10-20 12:50:00,76.12,76.18,75.92,75.92,6400.0,60.4544,60.502,60.2955,60.2955,6400.0
2005-10-20 13:00:00,75.94,76.5,75.94,76.5,17800.0,60.3114,60.7562,60.3114,60.7562,17800.0
2005-10-20 13:10:00,76.5,76.85,76.38,76.6,24100.0,60.7562,61.0341,60.6609,60.8356,24100.0
2005-10-20 13:20:00,76.57,76.57,76.37,76.43,5000.0,60.8118,60.8118,60.6529,60.7006,5000.0
2005-10-20 13:30:00,76.41,76.5,76.4,76.4,3800.0,60.6847,60.7562,60.6768,60.6768,3800.0
2005-10-20 13:40:00,76.34,76.4,76.21,76.21,3100.0,60.6291,60.6768,60.5259,60.5259,3100.0
2005-10-20 13:50:00,76.21,76.24,75.85,75.94,20300.0,60.5259,60.5497,60.2399,60.3114,20300.0
2005-10-20 14:00:00,75.9,75.92,75.75,75.88,4600.0,60.2797,60.2955,60.1605,60.2638,4600.0
2005-10-20 14:10:00,75.85,75.92,75.6,75.61,6200.0,60.2399,60.2955,60.0414,60.0493,6200.0
2005-10-20 14:20:00,75.56,75.56,75.23,75.29,11000.0,60.0096,60.0096,59.7475,59.7952,11000.0
2005-10-20 14:30:00,75.28,75.41,75.1,75.11,16100.0,59.7873,59.8905,59.6443,59.6522,16100.0
2005-10-20 14:40:00,75.1,75.18,75.01,75.1,18000.0,59.6443,59.7078,59.5728,59.6443,18000.0
2005-10-20 14:50:00,75.07,75.07,74.92,74.96,14900.0,59.6205,59.6205,59.5013,59.5331,14900.0
2005-10-20 15:00:00,74.96,75.29,74.96,75.29,11400.0,59.5331,59.7952,59.5331,59.7952,11400.0
2005-10-20 15:10:00,75.29,75.29,74.96,75.05,8000.0,59.7952,59.7952,59.5331,59.6046,8000.0
2005-10-20 15:20:00,75.04,75.08,74.84,74.9,13700.0,59.5966,59.6284,59.4378,59.4855,13700.0
2005-10-20 15:30:00,74.89,75.57,74.88,75.54,33200.0,59.4775,60.0176,59.4696,59.9937,33200.0
2005-10-20 15:40:00,75.55,75.64,75.3,75.48,19900.0,60.0017,60.0732,59.8031,59.9461,19900.0
2005-10-20 15:50:00,75.48,75.51,75.43,75.48,27800.0,59.9461,59.9699,59.9064,59.9461,27800.0
2005-10-21 09:30:00,75.8,76.4,75.8,76.4,10800.0,60.2002,60.6768,60.2002,60.6768,10800.0
2005-10-21 09:40:00,76.4,77.0,76.4,77.0,7900.0,60.6768,61.1533,60.6768,61.1533,7900.0
2005-10-21 09:50:00,77.0,77.4,76.82,77.3,19600.0,61.1533,61.471,61.0103,61.3915,19600.0
2005-10-21 10:00:00,77.3,77.45,77.0,77.01,43700.0,61.3915,61.5107,61.1533,61.1612,43700.0
2005-10-21 10:10:00,77.01,77.68,77.01,77.27,34800.0,61.1612,61.6933,61.1612,61.3677,34800.0
2005-10-21 10:20:00,77.28,77.57,77.27,77.57,5900.0,61.3756,61.606,61.3677,61.606,5900.0
2005-10-21 10:30:00,77.52,77.89,77.52,77.69,7800.0,61.5663,61.8601,61.5663,61.7013,7800.0
2005-10-21 10:40:00,77.69,77.69,77.09,77.15,4800.0,61.7013,61.7013,61.2248,61.2724,4800.0
2005-10-21 10:50:00,77.06,77.12,76.9,76.95,10000.0,61.2009,61.2486,61.0739,61.1136,10000.0
2005-10-21 11:00:00,77.03,77.04,76.6,76.62,7500.0,61.1771,61.185,60.8356,60.8515,7500.0
2005-10-21 11:10:00,76.61,76.67,76.45,76.56,4300.0,60.8435,60.8912,60.7165,60.8038,4300.0
2005-10-21 11:20:00,76.52,76.57,76.41,76.46,11300.0,60.7721,60.8118,60.6847,60.7244,11300.0
2005-10-21 11:30:00,76.46,76.46,76.21,76.27,8400.0,60.7244,60.7244,60.5259,60.5735,8400.0
2005-10-21 11:40:00,76.11,76.25,75.7,75.89,13500.0,60.4464,60.5576,60.1208,60.2717,13500.0
2005-10-21 11:50:00,75.88,75.9,75.43,75.47,19700.0,60.2638,60.2797,59.9064,59.9381,19700.0
2005-10-21 12:00:00,75.48,75.98,75.21,75.97,27400.0,59.9461,60.3432,59.7317,60.3352,27400.0
2005-10-21 12:10:00,75.97,75.98,75.6,75.6,18800.0,60.3352,60.3432,60.0414,60.0414,18800.0
2005-10-21 12:20:00,75.57,75.98,75.44,75.93,10200.0,60.0176,60.3432,59.9143,60.3035,10200.0
2005-10-21 12:30:00,75.91,75.97,75.87,75.89,4300.0,60.2876,60.3352,60.2558,60.2717,4300.0
2005-10-21 12:40:00,75.89,75.99,75.83,75.94,5800.0,60.2717,60.3511,60.2241,60.3114,5800.0
2005-10-21 12:50:00,75.99,76.3,75.99,76.23,9600.0,60.3511,60.5973,60.3511,60.5417,9600.0
2005-10-21 13:00:00,76.33,76.43,76.11,76.11,6800.0,60.6212,60.7006,60.4464,60.4464,6800.0
2005-10-21 13:10:00,76.11,76.3,76.07,76.25,6900.0,60.4464,60.5973,60.4147,60.5576,6900.0
2005-10-21 13:20:00,76.25,76.25,76.11,76.12,9600.0,60.5576,60.5576,60.4464,60.4544,9600.0
2005-10-21 13:30:00,76.13,76.26,75.97,76.08,10000.0,60.4623,60.5656,60.3352,60.4226,10000.0
2005-10-21 13:40:00,76.15,76.44,76.03,76.44,12500.0,60.4782,60.7085,60.3829,60.7085,12500.0
2005-10-21 13:50:00,76.43,76.57,76.38,76.52,18100.0,60.7006,60.8118,60.6609,60.7721,18100.0
2005-10-21 14:00:00,76.57,76.71,76.57,76.61,5400.0,60.8118,60.923,60.8118,60.8435,5400.0
2005-10-21 14:10:00,76.61,76.7,76.44,76.53,5700.0,60.8435,60.915,60.7085,60.78,5700.0
2005-10-21 14:20:00,76.55,76.55,76.33,76.33,1900.0,60.7959,60.7959,60.6212,60.6212,1900.0
2005-10-21 14:30:00,76.34,76.56,76.34,76.47,5900.0,60.6291,60.8038,60.6291,60.7323,5900.0
2005-10-21 14:40:00,76.5,76.52,76.33,76.33,6600.0,60.7562,60.7721,60.6212,60.6212,6600.0
2005-10-21 14:50:00,76.33,76.34,76.14,76.34,6800.0,60.6212,60.6291,60.4703,60.6291,6800.0
2005-10-21 15:00:00,76.34,76.37,76.12,76.2,6800.0,60.6291,60.6529,60.4544,60.5179,6800.0
2005-10-21 15:10:00,76.2,76.26,76.14,76.17,18100.0,60.5179,60.5656,60.4703,60.4941,18100.0
2005-10-21 15:20:00,76.17,76.38,76.17,76.37,11400.0,60.4941,60.6609,60.4941,60.6529,11400.0
2005-10-21 15:30:00,76.35,76.35,76.16,76.25,8800.0,60.637,60.637,60.4861,60.5576,8800.0
2005-10-21 15:40:00,76.26,76.38,76.19,76.19,11100.0,60.5656,60.6609,60.51,60.51,11100.0
2005-10-21 15:50:00,76.2,76.34,76.16,76.34,8200.0,60.5179,60.6291,60.4861,60.6291,8200.0
2005-10-24 09:30:00,77.14,77.14,76.21,76.21,16700.0,61.2645,61.2645,60.5259,60.5259,16700.0
2005-10-24 09:40:00,76.3,77.3,76.3,77.27,11000.0,60.5973,61.3915,60.5973,61.3677,11000.0
2005-10-24 09:50:00,77.35,77.74,77.35,77.6,29700.0,61.4312,61.741,61.4312,61.6298,29700.0
2005-10-24 10:00:00,77.71,77.8,77.66,77.66,5600.0,61.7172,61.7886,61.6774,61.6774,5600.0
2005-10-24 10:10:00,77.67,78.0,77.65,77.65,20100.0,61.6854,61.9475,61.6695,61.6695,20100.0
2005-10-24 10:20:00,77.61,77.62,77.32,77.34,10100.0,61.6377,61.6457,61.4074,61.4233,10100.0
2005-10-24 10:30:00,77.3,77.5,77.16,77.17,14800.0,61.3915,61.5504,61.2803,61.2883,14800.0
2005-10-24 10:40:00,77.17,77.26,77.05,77.12,12300.0,61.2883,61.3598,61.193,61.2486,12300.0
2005-10-24 10:50:00,77.12,77.48,77.01,77.39,10900.0,61.2486,61.5345,61.1612,61.463,10900.0
2005-10-24 11:00:00,77.22,77.52,77.12,77.24,5600.0,61.328,61.5663,61.2486,61.3439,5600.0
2005-10-24 11:10:00,77.33,77.98,77.33,77.98,6000.0,61.4154,61.9316,61.4154,61.9316,6000.0
2005-10-24 11:20:00,77.92,77.92,77.55,77.81,9000.0,61.8839,61.8839,61.5901,61.7966,9000.0
2005-10-24 11:30:00,77.73,77.87,77.63,77.64,11300.0,61.733,61.8442,61.6536,61.6616,11300.0
2005-10-24 11:40:00,77.66,77.71,77.62,77.66,5500.0,61.6774,61.7172,61.6457,61.6774,5500.0
2005-10-24 11:50:00,77.81,77.85,77.61,77.81,8100.0,61.7966,61.8283,61.6377,61.7966,8100.0
2005-10-24 12:00:00,77.85,78.06,77.69,77.99,22300.0,61.8283,61.9951,61.7013,61.9395,22300.0
2005-10-24 12:10:00,78.15,78.22,77.99,78.22,8000.0,62.0666,62.1222,61.9395,62.1222,8000.0
2005-10-24 12:20:00,78.25,78.42,78.23,78.24,20900.0,62.146,62.281,62.1301,62.1381,20900.0
2005-10-24 12:30:00,78.32,78.64,78.31,78.51,14300.0,62.2016,62.4558,62.1937,62.3525,14300.0
2005-10-24 12:40:00,78.56,78.56,78.4,78.41,4700.0,62.3922,62.3922,62.2652,62.2731,4700.0
2005-10-24 12:50:00,78.4,78.4,78.3,78.39,3000.0,62.2652,62.2652,62.1857,62.2572,3000.0
2005-10-24 13:00:00,78.37,78.4,78.28,78.34,3700.0,62.2413,62.2652,62.1698,62.2175,3700.0
2005-10-24 13:10:00,78.4,78.46,78.37,78.4,4600.0,62.2652,62.3128,62.2413,62.2652,4600.0
2005-10-24 13:20:00,78.35,78.5,78.32,78.32,7400.0,62.2254,62.3446,62.2016,62.2016,7400.0
2005-10-24 13:30:00,78.32,78.48,78.09,78.16,11700.0,62.2016,62.3287,62.0189,62.0745,11700.0
2005-10-24 13:40:00,78.15,78.26,78.09,78.24,4900.0,62.0666,62.154,62.0189,62.1381,4900.0
2005-10-24 13:50:00,78.4,78.45,78.31,78.37,2200.0,62.2652,62.3049,62.1937,62.2413,2200.0
2005-10-24 14:00:00,78.38,78.42,78.2,78.42,7300.0,62.2493,62.281,62.1063,62.281,7300.0
2005-10-24 14:10:00,78.42,78.64,78.42,78.57,11100.0,62.281,62.4558,62.281,62.4002,11100.0
2005-10-24 14:20:00,78.56,78.89,78.56,78.89,4500.0,62.3922,62.6543,62.3922,62.6543,4500.0
2005-10-24 14:30:00,78.89,78.89,78.54,78.61,7800.0,62.6543,62.6543,62.3763,62.4319,7800.0
2005-10-24 14:40:00,78.61,78.68,78.57,78.57,5900.0,62.4319,62.4875,62.4002,62.4002,5900.0
2005-10-24 14:50:00,78.52,78.53,78.18,78.34,8600.0,62.3605,62.3684,62.0904,62.2175,8600.0
2005-10-24 15:00:00,78.34,78.68,78.34,78.67,8300.0,62.2175,62.4875,62.2175,62.4796,8300.0
2005-10-24 15:10:00,78.65,78.65,78.52,78.55,4900.0,62.4637,62.4637,62.3605,62.3843,4900.0
2005-10-24 15:20:00,78.56,78.65,78.53,78.59,6000.0,62.3922,62.4637,62.3684,62.416,6000.0
2005-10-24 15:30:00,78.59,78.76,78.59,78.76,5800.0,62.416,62.5511,62.416,62.5511,5800.0
2005-10-24 15:40:00,78.75,78.93,78.71,78.86,8900.0,62.5431,62.6861,62.5114,62.6305,8900.0
2005-10-24 15:50:00,78.85,79.11,78.85,78.96,13300.0,62.6225,62.829,62.6225,62.7099,13300.0
2005-10-25 09:30:00,78.97,78.97,78.47,78.6,26300.0,62.7178,62.7178,62.3207,62.424,26300.0
2005-10-25 09:40:00,78.6,78.6,78.33,78.33,9700.0,62.424,62.424,62.2096,62.2096,9700.0
2005-10-25 09:50:00,78.33,78.94,78.33,78.72,8700.0,62.2096,62.694,62.2096,62.5193,8700.0
2005-10-25 10:00:00,78.7,78.87,78.48,78.48,66600.0,62.5034,62.6384,62.3287,62.3287,66600.0
2005-10-25 10:10:00,78.48,78.64,78.36,78.52,32200.0,62.3287,62.4558,62.2334,62.3605,32200.0
2005-10-25 10:20:00,78.52,79.08,78.52,79.08,6800.0,62.3605,62.8052,62.3605,62.8052,6800.0
2005-10-25 10:30:00,79.09,79.15,78.96,79.0,6200.0,62.8131,62.8608,62.7099,62.7417,6200.0
2005-10-25 10:40:00,78.98,78.98,78.72,78.76,5600.0,62.7258,62.7258,62.5193,62.5511,5600.0
2005-10-25 10:50:00,78.78,78.8,78.65,78.65,4500.0,62.5669,62.5828,62.4637,62.4637,4500.0
2005-10-25 11:00:00,78.65,78.69,78.39,78.41,20300.0,62.4637,62.4955,62.2572,62.2731,20300.0
2005-10-25 11:10:00,78.4,78.4,78.02,78.18,23200.0,62.2652,62.2652,61.9634,62.0904,23200.0
2005-10-25 11:20:00,78.19,78.21,78.08,78.18,22300.0,62.0984,62.1143,62.011,62.0904,22300.0
2005-10-25 11:30:00,78.18,78.37,78.18,78.36,18900.0,62.0904,62.2413,62.0904,62.2334,18900.0
2005-10-25 11:40:00,78.36,78.59,78.36,78.57,8500.0,62.2334,62.416,62.2334,62.4002,8500.0
2005-10-25 11:50:00,78.56,78.57,78.42,78.57,10900.0,62.3922,62.4002,62.281,62.4002,10900.0
2005-10-25 12:00:00,78.57,78.61,78.57,78.61,6800.0,62.4002,62.4319,62.4002,62.4319,6800.0
2005-10-25 12:10:00,78.61,78.81,78.6,78.62,10100.0,62.4319,62.5908,62.424,62.4399,10100.0
2005-10-25 12:20:00,78.61,78.68,78.6,78.64,3800.0,62.4319,62.4875,62.424,62.4558,3800.0
2005-10-25 12:30:00,78.66,78.72,78.6,78.6,4800.0,62.4716,62.5193,62.424,62.424,4800.0
2005-10-25 12:40:00,78.6,78.64,78.6,78.64,6000.0,62.424,62.4558,62.424,62.4558,6000.0
2005-10-25 12:50:00,78.7,78.75,78.64,78.65,3800.0,62.5034,62.5431,62.4558,62.4637,3800.0
2005-10-25 13:00:00,78.62,78.62,78.4,78.54,7500.0,62.4399,62.4399,62.2652,62.3763,7500.0
2005-10-25 13:10:00,78.52,78.65,78.5,78.64,4500.0,62.3605,62.4637,62.3446,62.4558,4500.0
2005-10-25 13:20:00,78.58,78.62,78.48,78.6,9500.0,62.4081,62.4399,62.3287,62.424,9500.0
2005-10-25 13:30:00,78.62,78.62,78.03,78.03,13700.0,62.4399,62.4399,61.9713,61.9713,13700.0
2005-10-25 13:40:00,77.92,78.05,77.8,78.0,9300.0,61.8839,61.9872,61.7886,61.9475,9300.0
2005-10-25 13:50:00,78.05,78.19,77.81,77.89,9800.0,61.9872,62.0984,61.7966,61.8601,9800.0
2005-10-25 14:00:00,77.86,78.15,77.81,78.08,10100.0,61.8363,62.0666,61.7966,62.011,10100.0
2005-10-25 14:10:00,78.04,78.12,77.99,78.06,5200.0,61.9792,62.0428,61.9395,61.9951,5200.0
2005-10-25 14:20:00,78.08,78.2,78.07,78.19,6500.0,62.011,62.1063,62.0031,62.0984,6500.0
2005-10-25 14:30:00,78.19,78.26,78.1,78.25,12500.0,62.0984,62.154,62.0269,62.146,12500.0
2005-10-25 14:40:00,78.24,78.35,78.2,78.32,11900.0,62.1381,62.2254,62.1063,62.2016,11900.0
2005-10-25 14:50:00,78.24,78.35,78.14,78.21,10400.0,62.1381,62.2254,62.0587,62.1143,10400.0
2005-10-25 15:00:00,78.2,78.27,78.19,78.2,4600.0,62.1063,62.1619,62.0984,62.1063,4600.0
2005-10-25 15:10:00,78.15,78.15,78.01,78.05,12900.0,62.0666,62.0666,61.9554,61.9872,12900.0
2005-10-25 15:20:00,78.07,78.36,78.07,78.36,8800.0,62.0031,62.2334,62.0031,62.2334,8800.0
2005-10-25 15:30:00,78.32,78.42,78.22,78.42,12800.0,62.2016,62.281,62.1222,62.281,12800.0
2005-10-25 15:40:00,78.46,78.55,78.16,78.21,18100.0,62.3128,62.3843,62.0745,62.1143,18100.0
2005-10-25 15:50:00,78.21,78.33,78.0,78.33,25200.0,62.1143,62.2096,61.9475,62.2096,25200.0
2005-10-26 09:30:00,78.3,78.36,77.83,77.85,9200.0,62.1857,62.2334,61.8125,61.8283,9200.0
2005-10-26 09:40:00,77.81,78.6,77.7,78.55,14700.0,61.7966,62.424,61.7092,62.3843,14700.0
2005-10-26 09:50:00,78.51,78.51,78.26,78.4,12100.0,62.3525,62.3525,62.154,62.2652,12100.0
2005-10-26 10:00:00,78.49,78.77,78.35,78.77,13100.0,62.3366,62.559,62.2254,62.559,13100.0
2005-10-26 10:10:00,78.76,79.03,78.45,78.46,21800.0,62.5511,62.7655,62.3049,62.3128,21800.0
2005-10-26 10:20:00,78.44,78.73,78.4,78.4,12700.0,62.2969,62.5272,62.2652,62.2652,12700.0
2005-10-26 10:30:00,78.35,78.53,78.08,78.45,17700.0,62.2254,62.3684,62.011,62.3049,17700.0
2005-10-26 10:40:00,78.41,78.41,77.93,78.05,13300.0,62.2731,62.2731,61.8919,61.9872,13300.0
2005-10-26 10:50:00,78.05,78.22,78.03,78.1,12300.0,61.9872,62.1222,61.9713,62.0269,12300.0
2005-10-26 11:00:00,78.08,78.57,77.99,78.55,17400.0,62.011,62.4002,61.9395,62.3843,17400.0
2005-10-26 11:10:00,78.53,78.75,78.32,78.32,19000.0,62.3684,62.5431,62.2016,62.2016,19000.0
2005-10-26 11:20:00,78.32,78.59,78.28,78.52,15000.0,62.2016,62.416,62.1698,62.3605,15000.0
2005-10-26 11:30:00,78.49,78.76,78.27,78.76,13400.0,62.3366,62.5511,62.1619,62.5511,13400.0
2005-10-26 11:40:00,78.75,78.94,78.56,78.56,14000.0,62.5431,62.694,62.3922,62.3922,14000.0
2005-10-26 11:50:00,78.53,78.53,78.02,78.04,7200.0,62.3684,62.3684,61.9634,61.9792,7200.0
2005-10-26 12:00:00,78.03,78.22,77.9,78.2,9100.0,61.9713,62.1222,61.8681,62.1063,9100.0
2005-10-26 12:10:00,78.26,78.42,78.23,78.28,10800.0,62.154,62.281,62.1301,62.1698,10800.0
2005-10-26 12:20:00,78.22,78.25,77.96,78.0,6400.0,62.1222,62.146,61.9157,61.9475,6400.0
2005-10-26 12:30:00,78.0,78.34,78.0,78.11,8400.0,61.9475,62.2175,61.9475,62.0348,8400.0
2005-10-26 12:40:00,78.01,78.11,77.9,78.0,8300.0,61.9554,62.0348,61.8681,61.9475,8300.0
2005-10-26 12:50:00,78.0,78.15,78.0,78.1,3900.0,61.9475,62.0666,61.9475,62.0269,3900.0
2005-10-26 13:00:00,78.1,78.24,77.82,78.0,7300.0,62.0269,62.1381,61.8045,61.9475,7300.0
2005-10-26 13:10:00,77.99,78.06,77.81,77.81,2800.0,61.9395,61.9951,61.7966,61.7966,2800.0
2005-10-26 13:20:00,77.73,77.73,77.56,77.62,5800.0,61.733,61.733,61.598,61.6457,5800.0
2005-10-26 13:30:00,77.57,77.58,77.32,77.33,4500.0,61.606,61.6139,61.4074,61.4154,4500.0
2005-10-26 13:40:00,77.33,77.35,77.07,77.2,8100.0,61.4154,61.4312,61.2089,61.3121,8100.0
2005-10-26 13:50:00,77.14,77.3,77.14,77.29,6100.0,61.2645,61.3915,61.2645,61.3836,6100.0
2005-10-26 14:00:00,77.22,77.77,77.12,77.37,12100.0,61.328,61.7648,61.2486,61.4471,12100.0
2005-10-26 14:10:00,77.4,77.56,77.14,77.14,8500.0,61.471,61.598,61.2645,61.2645,8500.0
2005-10-26 14:20:00,77.14,77.49,77.14,77.34,8100.0,61.2645,61.5424,61.2645,61.4233,8100.0
2005-10-26 14:30:00,77.24,77.45,77.22,77.25,33700.0,61.3439,61.5107,61.328,61.3518,33700.0
2005-10-26 14:40:00,77.3,77.41,77.17,77.21,14400.0,61.3915,61.4789,61.2883,61.3201,14400.0
2005-10-26 14:50:00,77.21,77.35,77.1,77.21,10400.0,61.3201,61.4312,61.2327,61.3201,10400.0
2005-10-26 15:00:00,77.28,77.51,77.2,77.48,11400.0,61.3756,61.5583,61.3121,61.5345,11400.0
2005-10-26 15:10:00,77.42,77.42,77.03,77.31,21500.0,61.4868,61.4868,61.1771,61.3995,21500.0
2005-10-26 15:20:00,77.31,77.31,77.08,77.13,13400.0,61.3995,61.3995,61.2168,61.2565,13400.0
2005-10-26 15:30:00,77.13,77.19,77.07,77.1,11200.0,61.2565,61.3042,61.2089,61.2327,11200.0
2005-10-26 15:40:00,77.1,77.1,76.94,76.97,9000.0,61.2327,61.2327,61.1056,61.1294,9000.0
2005-10-26 15:50:00,76.98,76.99,76.86,76.86,20400.0,61.1374,61.1453,61.0421,61.0421,20400.0
2005-10-27 09:30:00,76.3,76.3,76.15,76.17,5600.0,60.5973,60.5973,60.4782,60.4941,5600.0
2005-10-27 09:40:00,76.22,76.26,76.11,76.12,13100.0,60.5338,60.5656,60.4464,60.4544,13100.0
2005-10-27 09:50:00,76.0,76.16,75.66,76.16,19300.0,60.3591,60.4861,60.089,60.4861,19300.0
2005-10-27 10:00:00,76.16,76.16,75.54,75.54,12100.0,60.4861,60.4861,59.9937,59.9937,12100.0
2005-10-27 10:10:00,75.51,75.8,75.45,75.5,11300.0,59.9699,60.2002,59.9223,59.962,11300.0
2005-10-27 10:20:00,75.43,75.43,74.96,75.07,9500.0,59.9064,59.9064,59.5331,59.6205,9500.0
2005-10-27 10:30:00,75.16,75.17,75.02,75.03,10500.0,59.6919,59.6999,59.5808,59.5887,10500.0
2005-10-27 10:40:00,75.13,75.25,75.02,75.03,5600.0,59.6681,59.7634,59.5808,59.5887,5600.0
2005-10-27 10:50:00,75.1,75.1,74.71,74.71,6000.0,59.6443,59.6443,59.3346,59.3346,6000.0
2005-10-27 11:00:00,74.66,75.22,74.63,75.22,12500.0,59.2948,59.7396,59.271,59.7396,12500.0
2005-10-27 11:10:00,75.28,75.36,75.16,75.36,9400.0,59.7873,59.8508,59.6919,59.8508,9400.0
2005-10-27 11:20:00,75.36,75.87,75.04,75.04,18000.0,59.8508,60.2558,59.5966,59.5966,18000.0
2005-10-27 11:30:00,75.0,75.28,74.79,74.79,16800.0,59.5649,59.7873,59.3981,59.3981,16800.0
2005-10-27 11:40:00,74.77,74.77,74.46,74.46,11600.0,59.3822,59.3822,59.136,59.136,11600.0
2005-10-27 11:50:00,74.46,74.52,74.21,74.47,29500.0,59.136,59.1837,58.9375,59.144,29500.0
2005-10-27 12:00:00,74.49,74.68,74.3,74.3,17600.0,59.1598,59.3107,59.0089,59.0089,17600.0
2005-10-27 12:10:00,74.27,74.41,74.06,74.41,14400.0,58.9851,59.0963,58.8183,59.0963,14400.0
2005-10-27 12:20:00,74.46,74.49,74.27,74.42,18300.0,59.136,59.1598,58.9851,59.1042,18300.0
2005-10-27 12:30:00,74.41,74.97,74.25,74.96,19100.0,59.0963,59.5411,58.9692,59.5331,19100.0
2005-10-27 12:40:00,74.97,75.05,74.64,74.69,17900.0,59.5411,59.6046,59.279,59.3187,17900.0
2005-10-27 12:50:00,74.67,74.67,74.33,74.41,9600.0,59.3028,59.3028,59.0328,59.0963,9600.0
2005-10-27 13:00:00,74.41,74.49,74.33,74.4,10300.0,59.0963,59.1598,59.0328,59.0884,10300.0
2005-10-27 13:10:00,74.45,74.45,74.0,74.0,26900.0,59.1281,59.1281,58.7707,58.7707,26900.0
2005-10-27 13:20:00,74.0,74.24,73.92,73.92,12000.0,58.7707,58.9613,58.7071,58.7071,12000.0
2005-10-27 13:30:00,73.99,74.45,73.99,74.45,13100.0,58.7627,59.1281,58.7627,59.1281,13100.0
2005-10-27 13:40:00,74.45,74.54,74.33,74.47,22200.0,59.1281,59.1995,59.0328,59.144,22200.0
2005-10-27 13:50:00,74.44,74.64,74.34,74.52,19600.0,59.1201,59.279,59.0407,59.1837,19600.0
2005-10-27 14:00:00,74.55,74.78,74.47,74.47,9300.0,59.2075,59.3902,59.144,59.144,9300.0
2005-10-27 14:10:00,74.45,74.9,74.4,74.84,11800.0,59.1281,59.4855,59.0884,59.4378,11800.0
2005-10-27 14:20:00,74.83,74.9,74.79,74.9,9400.0,59.4299,59.4855,59.3981,59.4855,9400.0
2005-10-27 14:30:00,74.85,75.07,74.85,74.95,13200.0,59.4457,59.6205,59.4457,59.5252,13200.0
2005-10-27 14:40:00,74.92,75.0,74.91,75.0,10000.0,59.5013,59.5649,59.4934,59.5649,10000.0
2005-10-27 14:50:00,75.04,75.08,74.91,75.0,11700.0,59.5966,59.6284,59.4934,59.5649,11700.0
2005-10-27 15:00:00,74.95,75.01,74.75,74.92,43200.0,59.5252,59.5728,59.3663,59.5013,43200.0
2005-10-27 15:10:00,74.97,75.11,74.97,75.04,11600.0,59.5411,59.6522,59.5411,59.5966,11600.0
2005-10-27 15:20:00,75.05,75.31,75.0,75.31,21900.0,59.6046,59.8111,59.5649,59.8111,21900.0
2005-10-27 15:30:00,75.26,75.55,75.17,75.45,32500.0,59.7714,60.0017,59.6999,59.9223,32500.0
2005-10-27 15:40:00,75.45,75.55,75.41,75.46,22000.0,59.9223,60.0017,59.8905,59.9302,22000.0
2005-10-27 15:50:00,75.45,75.49,75.42,75.45,32100.0,59.9223,59.954,59.8984,59.9223,32100.0
2005-10-28 09:30:00,75.46,75.8,75.46,75.48,88600.0,59.9302,60.2002,59.9302,59.9461,88600.0
2005-10-28 09:40:00,75.48,76.16,75.41,75.75,53600.0,59.9461,60.4861,59.8905,60.1605,53600.0
2005-10-28 09:50:00,75.76,77.05,75.75,76.71,45200.0,60.1685,61.193,60.1605,60.923,45200.0
2005-10-28 10:00:00,76.68,76.93,76.53,76.62,41200.0,60.8991,61.0977,60.78,60.8515,41200.0
2005-10-28 10:10:00,76.61,77.31,76.5,77.3,63000.0,60.8435,61.3995,60.7562,61.3915,63000.0
2005-10-28 10:20:00,77.28,78.23,77.28,77.51,64400.0,61.3756,62.1301,61.3756,61.5583,64400.0
2005-10-28 10:30:00,77.57,77.63,76.74,76.76,25600.0,61.606,61.6536,60.9468,60.9627,25600.0
2005-10-28 10:40:00,76.77,76.77,76.4,76.48,76600.0,60.9706,60.9706,60.6768,60.7403,76600.0
2005-10-28 10:50:00,76.48,76.64,76.45,76.48,44700.0,60.7403,60.8674,60.7165,60.7403,44700.0
2005-10-28 11:00:00,76.47,76.61,76.3,76.49,25700.0,60.7323,60.8435,60.5973,60.7482,25700.0
2005-10-28 11:10:00,76.49,76.66,76.33,76.4,32600.0,60.7482,60.8832,60.6212,60.6768,32600.0
2005-10-28 11:20:00,76.39,76.58,76.22,76.57,19900.0,60.6688,60.8197,60.5338,60.8118,19900.0
2005-10-28 11:30:00,76.51,76.51,76.35,76.35,6200.0,60.7641,60.7641,60.637,60.637,6200.0
2005-10-28 11:40:00,76.34,76.57,76.24,76.54,13400.0,60.6291,60.8118,60.5497,60.7879,13400.0
2005-10-28 11:50:00,76.5,77.29,76.48,77.26,38500.0,60.7562,61.3836,60.7403,61.3598,38500.0
2005-10-28 12:00:00,77.26,77.48,77.1,77.43,32100.0,61.3598,61.5345,61.2327,61.4948,32100.0
2005-10-28 12:10:00,77.43,77.48,77.04,77.05,26500.0,61.4948,61.5345,61.185,61.193,26500.0
2005-10-28 12:20:00,77.0,77.01,76.89,76.9,7900.0,61.1533,61.1612,61.0659,61.0739,7900.0
2005-10-28 12:30:00,76.9,77.11,76.88,76.99,8100.0,61.0739,61.2406,61.058,61.1453,8100.0
2005-10-28 12:40:00,76.94,77.23,76.84,76.97,9400.0,61.1056,61.3359,61.0262,61.1294,9400.0
2005-10-28 12:50:00,77.02,77.12,76.92,77.0,12900.0,61.1692,61.2486,61.0897,61.1533,12900.0
2005-10-28 13:00:00,77.0,77.1,76.94,77.09,6800.0,61.1533,61.2327,61.1056,61.2248,6800.0
2005-10-28 13:10:00,77.09,77.11,76.99,77.05,9700.0,61.2248,61.2406,61.1453,61.193,9700.0
2005-10-28 13:20:00,77.02,77.17,77.0,77.17,5200.0,61.1692,61.2883,61.1533,61.2883,5200.0
2005-10-28 13:30:00,77.17,77.17,77.02,77.02,2200.0,61.2883,61.2883,61.1692,61.1692,2200.0
2005-10-28 13:40:00,77.06,77.19,76.9,77.19,6000.0,61.2009,61.3042,61.0739,61.3042,6000.0
2005-10-28 13:50:00,77.19,77.19,77.11,77.15,4200.0,61.3042,61.3042,61.2406,61.2724,4200.0
2005-10-28 14:00:00,77.15,77.25,77.06,77.18,12700.0,61.2724,61.3518,61.2009,61.2962,12700.0
2005-10-28 14:10:00,77.19,77.25,77.09,77.2,9500.0,61.3042,61.3518,61.2248,61.3121,9500.0
2005-10-28 14:20:00,77.2,77.63,77.2,77.39,10300.0,61.3121,61.6536,61.3121,61.463,10300.0
2005-10-28 14:30:00,77.39,77.86,77.39,77.8,9100.0,61.463,61.8363,61.463,61.7886,9100.0
2005-10-28 14:40:00,77.8,77.88,77.55,77.67,16000.0,61.7886,61.8522,61.5901,61.6854,16000.0
2005-10-28 14:50:00,77.74,77.88,77.68,77.73,9000.0,61.741,61.8522,61.6933,61.733,9000.0
2005-10-28 15:00:00,77.78,78.01,77.78,77.89,12500.0,61.7727,61.9554,61.7727,61.8601,12500.0
2005-10-28 15:10:00,77.89,77.98,77.75,77.94,7600.0,61.8601,61.9316,61.7489,61.8998,7600.0
2005-10-28 15:20:00,77.94,77.94,77.84,77.84,8800.0,61.8998,61.8998,61.8204,61.8204,8800.0
2005-10-28 15:30:00,77.79,77.79,77.32,77.61,10600.0,61.7807,61.7807,61.4074,61.6377,10600.0
2005-10-28 15:40:00,77.6,77.71,77.59,77.71,8100.0,61.6298,61.7172,61.6218,61.7172,8100.0
2005-10-28 15:50:00,77.71,77.93,77.7,77.87,15700.0,61.7172,61.8919,61.7092,61.8442,15700.0
2005-10-31 09:30:00,79.25,79.3,79.25,79.25,9700.0,62.9402,62.9799,62.9402,62.9402,9700.0
2005-10-31 09:40:00,79.25,80.0,79.25,80.0,10700.0,62.9402,63.5359,62.9402,63.5359,10700.0
2005-10-31 09:50:00,80.08,80.42,79.95,80.24,16000.0,63.5994,63.8694,63.4962,63.7265,16000.0
2005-10-31 10:00:00,80.29,80.3,79.7,79.86,22500.0,63.7662,63.7741,63.2976,63.4247,22500.0
2005-10-31 10:10:00,79.86,80.04,79.75,79.89,15400.0,63.4247,63.5676,63.3373,63.4485,15400.0
2005-10-31 10:20:00,79.89,80.65,79.85,80.45,22100.0,63.4485,64.0521,63.4167,63.8933,22100.0
2005-10-31 10:30:00,80.5,80.7,80.23,80.7,19000.0,63.933,64.0918,63.7185,64.0918,19000.0
2005-10-31 10:40:00,80.7,81.24,80.57,80.78,19700.0,64.0918,64.5207,63.9886,64.1553,19700.0
2005-10-31 10:50:00,80.78,80.78,80.36,80.4,6600.0,64.1553,64.1553,63.8218,63.8535,6600.0
2005-10-31 11:00:00,80.44,80.45,80.2,80.2,10300.0,63.8853,63.8933,63.6947,63.6947,10300.0
2005-10-31 11:10:00,80.2,80.2,80.05,80.05,8800.0,63.6947,63.6947,63.5756,63.5756,8800.0
2005-10-31 11:20:00,80.0,80.08,79.81,80.08,15800.0,63.5359,63.5994,63.385,63.5994,15800.0
2005-10-31 11:30:00,80.1,80.26,79.65,79.67,6400.0,63.6153,63.7424,63.2579,63.2738,6400.0
2005-10-31 11:40:00,79.67,79.67,79.35,79.39,11800.0,63.2738,63.2738,63.0196,63.0514,11800.0
2005-10-31 11:50:00,79.36,79.51,79.19,79.5,15100.0,63.0276,63.1467,62.8926,63.1388,15100.0
2005-10-31 12:00:00,79.47,79.85,79.46,79.81,10400.0,63.1149,63.4167,63.107,63.385,10400.0
2005-10-31 12:10:00,79.79,79.79,79.09,79.09,4600.0,63.3691,63.3691,62.8131,62.8131,4600.0
2005-10-31 12:20:00,79.04,79.21,78.98,79.19,4700.0,62.7734,62.9085,62.7258,62.8926,4700.0
2005-10-31 12:30:00,79.15,79.19,78.96,79.04,5700.0,62.8608,62.8926,62.7099,62.7734,5700.0
2005-10-31 12:40:00,78.97,79.14,78.94,79.13,2400.0,62.7178,62.8529,62.694,62.8449,2400.0
2005-10-31 12:50:00,79.12,79.51,79.12,79.34,5500.0,62.837,63.1467,62.837,63.0117,5500.0
2005-10-31 13:00:00,79.33,79.33,79.01,79.14,6100.0,63.0038,63.0038,62.7496,62.8529,6100.0
2005-10-31 13:10:00,79.17,80.06,79.17,79.97,24700.0,62.8767,63.5835,62.8767,63.512,24700.0
2005-10-31 13:20:00,79.92,79.92,79.65,79.66,7100.0,63.4723,63.4723,63.2579,63.2658,7100.0
2005-10-31 13:30:00,79.57,79.78,79.55,79.69,8000.0,63.1944,63.3611,63.1785,63.2897,8000.0
2005-10-31 13:40:00,79.68,79.69,79.6,79.63,6400.0,63.2817,63.2897,63.2182,63.242,6400.0
2005-10-31 13:50:00,79.62,79.62,79.37,79.48,12300.0,63.2341,63.2341,63.0355,63.1229,12300.0
2005-10-31 14:00:00,79.41,79.5,79.31,79.39,9700.0,63.0673,63.1388,62.9879,63.0514,9700.0
2005-10-31 14:10:00,79.39,79.4,79.29,79.29,12100.0,63.0514,63.0593,62.972,62.972,12100.0
2005-10-31 14:20:00,79.22,79.29,79.0,79.11,16800.0,62.9164,62.972,62.7417,62.829,16800.0
2005-10-31 14:30:00,79.16,79.2,78.99,78.99,10800.0,62.8687,62.9005,62.7337,62.7337,10800.0
2005-10-31 14:40:00,78.96,79.09,78.93,79.09,21300.0,62.7099,62.8131,62.6861,62.8131,21300.0
2005-10-31 14:50:00,79.1,79.1,78.56,78.79,25100.0,62.8211,62.8211,62.3922,62.5749,25100.0
2005-10-31 15:00:00,78.79,78.87,78.66,78.84,19000.0,62.5749,62.6384,62.4716,62.6146,19000.0
2005-10-31 15:10:00,78.84,78.84,78.45,78.83,16900.0,62.6146,62.6146,62.3049,62.6067,16900.0
2005-10-31 15:20:00,78.84,78.86,78.65,78.83,12200.0,62.6146,62.6305,62.4637,62.6067,12200.0
2005-10-31 15:30:00,78.82,79.0,78.69,78.71,13300.0,62.5987,62.7417,62.4955,62.5114,13300.0
2005-10-31 15:40:00,78.71,79.19,78.7,79.13,17700.0,62.5114,62.8926,62.5034,62.8449,17700.0
2005-10-31 15:50:00,79.14,79.14,79.0,79.12,20300.0,62.8529,62.8529,62.7417,62.837,20300.0
2005-11-01 09:30:00,77.69,77.69,77.69,77.69,0.0,61.7013,61.7013,61.7013,61.7013,0.0
2005-11-01 09:40:00,75.5,76.4,75.45,76.4,39700.0,59.962,60.6768,59.9223,60.6768,39700.0
2005-11-01 09:50:00,76.6,77.05,76.45,76.62,85900.0,60.8356,61.193,60.7165,60.8515,85900.0
2005-11-01 10:00:00,76.55,76.55,75.5,76.47,72300.0,60.7959,60.7959,59.962,60.7323,72300.0
2005-11-01 10:10:00,76.47,76.5,75.83,76.23,43400.0,60.7323,60.7562,60.2241,60.5417,43400.0
2005-11-01 10:20:00,76.24,76.42,76.23,76.32,22000.0,60.5497,60.6926,60.5417,60.6132,22000.0
2005-11-01 10:30:00,76.37,77.02,76.36,76.9,64100.0,60.6529,61.1692,60.645,61.0739,64100.0
2005-11-01 10:40:00,76.85,76.85,76.28,76.39,14300.0,61.0341,61.0341,60.5814,60.6688,14300.0
2005-11-01 10:50:00,76.31,76.48,76.3,76.3,6600.0,60.6053,60.7403,60.5973,60.5973,6600.0
2005-11-01 11:00:00,76.32,76.4,76.3,76.36,6700.0,60.6132,60.6768,60.5973,60.645,6700.0
2005-11-01 11:10:00,76.39,76.66,76.39,76.44,7900.0,60.6688,60.8832,60.6688,60.7085,7900.0
2005-11-01 11:20:00,76.44,76.62,76.35,76.35,14900.0,60.7085,60.8515,60.637,60.637,14900.0
2005-11-01 11:30:00,76.3,76.47,76.3,76.47,6800.0,60.5973,60.7323,60.5973,60.7323,6800.0
2005-11-01 11:40:00,76.41,76.67,76.4,76.67,15500.0,60.6847,60.8912,60.6768,60.8912,15500.0
2005-11-01 11:50:00,76.66,76.66,76.46,76.46,20000.0,60.8832,60.8832,60.7244,60.7244,20000.0
2005-11-01 12:00:00,76.45,76.66,76.45,76.66,18800.0,60.7165,60.8832,60.7165,60.8832,18800.0
2005-11-01 12:10:00,76.66,76.73,76.52,76.58,10600.0,60.8832,60.9388,60.7721,60.8197,10600.0
2005-11-01 12:20:00,76.65,76.67,76.56,76.57,6000.0,60.8753,60.8912,60.8038,60.8118,6000.0
2005-11-01 12:30:00,76.6,76.65,76.5,76.58,38300.0,60.8356,60.8753,60.7562,60.8197,38300.0
2005-11-01 12:40:00,76.58,76.58,76.38,76.39,52800.0,60.8197,60.8197,60.6609,60.6688,52800.0
2005-11-01 12:50:00,76.38,76.39,76.09,76.12,27000.0,60.6609,60.6688,60.4306,60.4544,27000.0
2005-11-01 13:00:00,76.22,76.25,76.14,76.24,13900.0,60.5338,60.5576,60.4703,60.5497,13900.0
2005-11-01 13:10:00,76.25,76.48,76.01,76.08,18800.0,60.5576,60.7403,60.367,60.4226,18800.0
2005-11-01 13:20:00,76.07,76.07,75.7,75.7,30800.0,60.4147,60.4147,60.1208,60.1208,30800.0
2005-11-01 13:30:00,75.71,75.72,74.67,75.16,49200.0,60.1288,60.1367,59.3028,59.6919,49200.0
2005-11-01 13:40:00,75.24,75.24,74.85,74.91,15700.0,59.7555,59.7555,59.4457,59.4934,15700.0
2005-11-01 13:50:00,74.9,75.45,74.72,75.41,22800.0,59.4855,59.9223,59.3425,59.8905,22800.0
2005-11-01 14:00:00,75.42,75.83,75.41,75.51,11200.0,59.8984,60.2241,59.8905,59.9699,11200.0
2005-11-01 14:10:00,75.52,75.83,75.38,75.83,9700.0,59.9779,60.2241,59.8667,60.2241,9700.0
2005-11-01 14:20:00,75.9,76.16,75.9,76.16,13200.0,60.2797,60.4861,60.2797,60.4861,13200.0
2005-11-01 14:30:00,76.16,76.4,75.83,76.01,35900.0,60.4861,60.6768,60.2241,60.367,35900.0
2005-11-01 14:40:00,76.02,76.24,75.86,75.96,21300.0,60.375,60.5497,60.2479,60.3273,21300.0
2005-11-01 14:50:00,75.99,76.03,75.72,75.72,11800.0,60.3511,60.3829,60.1367,60.1367,11800.0
2005-11-01 15:00:00,75.72,75.9,75.69,75.9,15700.0,60.1367,60.2797,60.1129,60.2797,15700.0
2005-11-01 15:10:00,75.9,76.05,75.63,75.66,64500.0,60.2797,60.3988,60.0652,60.089,64500.0
2005-11-01 15:20:00,75.67,75.96,75.44,75.56,23500.0,60.097,60.3273,59.9143,60.0096,23500.0
2005-11-01 15:30:00,75.61,75.87,75.55,75.84,23600.0,60.0493,60.2558,60.0017,60.232,23600.0
2005-11-01 15:40:00,75.85,75.92,75.65,75.65,30400.0,60.2399,60.2955,60.0811,60.0811,30400.0
2005-11-01 15:50:00,75.65,76.06,75.65,76.05,30900.0,60.0811,60.4067,60.0811,60.3988,30900.0
2005-11-02 09:30:00,75.97,76.15,75.97,76.15,9300.0,60.3352,60.4782,60.3352,60.4782,9300.0
2005-11-02 09:40:00,76.15,76.34,75.96,76.34,27300.0,60.4782,60.6291,60.3273,60.6291,27300.0
2005-11-02 09:50:00,76.34,76.75,76.23,76.75,28100.0,60.6291,60.9547,60.5417,60.9547,28100.0
2005-11-02 10:00:00,76.8,77.23,76.75,76.83,15400.0,60.9944,61.3359,60.9547,61.0183,15400.0
2005-11-02 10:10:00,76.84,77.21,76.75,77.21,19200.0,61.0262,61.3201,60.9547,61.3201,19200.0
2005-11-02 10:20:00,77.13,77.22,76.7,76.7,17100.0,61.2565,61.328,60.915,60.915,17100.0
2005-11-02 10:30:00,76.72,77.2,76.39,76.42,29900.0,60.9309,61.3121,60.6688,60.6926,29900.0
2005-11-02 10:40:00,76.32,76.65,76.24,76.5,43300.0,60.6132,60.8753,60.5497,60.7562,43300.0
2005-11-02 10:50:00,76.5,76.64,76.29,76.63,24700.0,60.7562,60.8674,60.5894,60.8594,24700.0
2005-11-02 11:00:00,76.63,77.18,76.63,77.18,29900.0,60.8594,61.2962,60.8594,61.2962,29900.0
2005-11-02 11:10:00,77.13,77.17,76.89,77.04,19600.0,61.2565,61.2883,61.0659,61.185,19600.0
2005-11-02 11:20:00,77.11,77.24,76.91,76.99,17300.0,61.2406,61.3439,61.0818,61.1453,17300.0
2005-11-02 11:30:00,76.99,77.34,76.98,77.33,17700.0,61.1453,61.4233,61.1374,61.4154,17700.0
2005-11-02 11:40:00,77.36,77.46,77.07,77.11,19000.0,61.4392,61.5186,61.2089,61.2406,19000.0
2005-11-02 11:50:00,77.12,77.32,77.09,77.23,8700.0,61.2486,61.4074,61.2248,61.3359,8700.0
2005-11-02 12:00:00,77.22,77.44,77.17,77.42,10500.0,61.328,61.5027,61.2883,61.4868,10500.0
2005-11-02 12:10:00,77.42,77.65,77.33,77.37,22300.0,61.4868,61.6695,61.4154,61.4471,22300.0
2005-11-02 12:20:00,77.37,77.44,77.29,77.44,11100.0,61.4471,61.5027,61.3836,61.5027,11100.0
2005-11-02 12:30:00,77.4,77.86,77.4,77.8,20600.0,61.471,61.8363,61.471,61.7886,20600.0
2005-11-02 12:40:00,77.82,78.16,77.78,78.09,16900.0,61.8045,62.0745,61.7727,62.0189,16900.0
2005-11-02 12:50:00,78.09,78.21,78.0,78.02,13700.0,62.0189,62.1143,61.9475,61.9634,13700.0
2005-11-02 13:00:00,78.03,78.03,77.92,77.98,13000.0,61.9713,61.9713,61.8839,61.9316,13000.0
2005-11-02 13:10:00,77.99,78.06,77.87,77.87,19000.0,61.9395,61.9951,61.8442,61.8442,19000.0
2005-11-02 13:20:00,77.68,77.8,77.64,77.64,17800.0,61.6933,61.7886,61.6616,61.6616,17800.0
2005-11-02 13:30:00,77.67,77.74,77.66,77.7,6200.0,61.6854,61.741,61.6774,61.7092,6200.0
2005-11-02 13:40:00,77.69,77.7,77.61,77.7,43600.0,61.7013,61.7092,61.6377,61.7092,43600.0
2005-11-02 13:50:00,77.69,77.89,77.69,77.79,17500.0,61.7013,61.8601,61.7013,61.7807,17500.0
2005-11-02 14:00:00,77.74,77.82,77.51,77.51,12800.0,61.741,61.8045,61.5583,61.5583,12800.0
2005-11-02 14:10:00,77.44,77.65,77.27,77.65,12400.0,61.5027,61.6695,61.3677,61.6695,12400.0
2005-11-02 14:20:00,77.66,77.91,77.66,77.9,14200.0,61.6774,61.876,61.6774,61.8681,14200.0
2005-11-02 14:30:00,77.87,77.91,77.77,77.84,11600.0,61.8442,61.876,61.7648,61.8204,11600.0
2005-11-02 14:40:00,77.84,77.97,77.66,77.95,8600.0,61.8204,61.9236,61.6774,61.9078,8600.0
2005-11-02 14:50:00,77.96,78.07,77.86,78.07,8900.0,61.9157,62.0031,61.8363,62.0031,8900.0
2005-11-02 15:00:00,78.07,78.15,77.95,78.1,8100.0,62.0031,62.0666,61.9078,62.0269,8100.0
2005-11-02 15:10:00,78.1,78.3,78.06,78.28,15100.0,62.0269,62.1857,61.9951,62.1698,15100.0
2005-11-02 15:20:00,78.38,78.49,78.26,78.38,16700.0,62.2493,62.3366,62.154,62.2493,16700.0
2005-11-02 15:30:00,78.43,78.5,78.15,78.32,16000.0,62.289,62.3446,62.0666,62.2016,16000.0
2005-11-02 15:40:00,78.32,78.47,78.21,78.43,15400.0,62.2016,62.3207,62.1143,62.289,15400.0
2005-11-02 15:50:00,78.41,78.46,78.31,78.46,20000.0,62.2731,62.3128,62.1937,62.3128,20000.0
2005-11-03 09:30:00,79.25,79.3,79.25,79.3,13300.0,62.9402,62.9799,62.9402,62.9799,13300.0
2005-11-03 09:40:00,79.3,79.3,79.2,79.24,11200.0,62.9799,62.9799,62.9005,62.9323,11200.0
2005-11-03 09:50:00,79.3,79.44,79.0,79.0,14900.0,62.9799,63.0911,62.7417,62.7417,14900.0
2005-11-03 10:00:00,78.94,79.17,78.82,78.88,15100.0,62.694,62.8767,62.5987,62.6464,15100.0
2005-11-03 10:10:00,78.88,78.99,78.48,78.52,15500.0,62.6464,62.7337,62.3287,62.3605,15500.0
2005-11-03 10:20:00,78.54,78.7,77.59,77.59,19500.0,62.3763,62.5034,61.6218,61.6218,19500.0
2005-11-03 10:30:00,77.59,78.0,77.48,78.0,41600.0,61.6218,61.9475,61.5345,61.9475,41600.0
2005-11-03 10:40:00,78.0,78.11,77.6,77.65,15900.0,61.9475,62.0348,61.6298,61.6695,15900.0
2005-11-03 10:50:00,77.65,78.22,77.63,78.18,19600.0,61.6695,62.1222,61.6536,62.0904,19600.0
2005-11-03 11:00:00,78.17,78.27,77.93,77.99,8600.0,62.0825,62.1619,61.8919,61.9395,8600.0
2005-11-03 11:10:00,77.98,78.0,77.78,77.9,9700.0,61.9316,61.9475,61.7727,61.8681,9700.0
2005-11-03 11:20:00,77.89,77.9,77.49,77.63,12500.0,61.8601,61.8681,61.5424,61.6536,12500.0
2005-11-03 11:30:00,77.66,77.66,77.54,77.54,4900.0,61.6774,61.6774,61.5821,61.5821,4900.0
2005-11-03 11:40:00,77.5,77.61,77.44,77.61,10900.0,61.5504,61.6377,61.5027,61.6377,10900.0
2005-11-03 11:50:00,77.61,77.74,77.1,77.11,15800.0,61.6377,61.741,61.2327,61.2406,15800.0
2005-11-03 12:00:00,77.12,77.45,77.12,77.43,7200.0,61.2486,61.5107,61.2486,61.4948,7200.0
2005-11-03 12:10:00,77.44,77.65,77.44,77.6,8300.0,61.5027,61.6695,61.5027,61.6298,8300.0
2005-11-03 12:20:00,77.61,77.62,77.5,77.52,8100.0,61.6377,61.6457,61.5504,61.5663,8100.0
2005-11-03 12:30:00,77.5,77.67,77.5,77.59,21700.0,61.5504,61.6854,61.5504,61.6218,21700.0
2005-11-03 12:40:00,77.44,77.66,77.44,77.56,5300.0,61.5027,61.6774,61.5027,61.598,5300.0
2005-11-03 12:50:00,77.56,77.6,77.38,77.44,7100.0,61.598,61.6298,61.4551,61.5027,7100.0
2005-11-03 13:00:00,77.44,77.45,77.32,77.33,5100.0,61.5027,61.5107,61.4074,61.4154,5100.0
2005-11-03 13:10:00,77.33,77.37,77.19,77.37,6700.0,61.4154,61.4471,61.3042,61.4471,6700.0
2005-11-03 13:20:00,77.39,77.48,77.36,77.42,3900.0,61.463,61.5345,61.4392,61.4868,3900.0
2005-11-03 13:30:00,77.47,77.66,77.46,77.65,5500.0,61.5265,61.6774,61.5186,61.6695,5500.0
2005-11-03 13:40:00,77.62,77.62,77.42,77.42,3000.0,61.6457,61.6457,61.4868,61.4868,3000.0
2005-11-03 13:50:00,77.41,77.41,76.98,76.98,11000.0,61.4789,61.4789,61.1374,61.1374,11000.0
2005-11-03 14:00:00,76.99,77.26,76.99,77.26,7000.0,61.1453,61.3598,61.1453,61.3598,7000.0
2005-11-03 14:10:00,77.27,77.27,77.0,77.17,9500.0,61.3677,61.3677,61.1533,61.2883,9500.0
2005-11-03 14:20:00,77.28,77.39,77.21,77.22,9500.0,61.3756,61.463,61.3201,61.328,9500.0
2005-11-03 14:30:00,77.22,77.31,76.96,76.96,7800.0,61.328,61.3995,61.1215,61.1215,7800.0
2005-11-03 14:40:00,76.91,76.91,76.65,76.65,13300.0,61.0818,61.0818,60.8753,60.8753,13300.0
2005-11-03 14:50:00,76.64,76.7,76.46,76.47,7200.0,60.8674,60.915,60.7244,60.7323,7200.0
2005-11-03 15:00:00,76.42,76.42,76.1,76.1,12700.0,60.6926,60.6926,60.4385,60.4385,12700.0
2005-11-03 15:10:00,76.09,76.14,75.94,75.94,19500.0,60.4306,60.4703,60.3114,60.3114,19500.0
2005-11-03 15:20:00,75.93,76.04,75.85,75.93,21800.0,60.3035,60.3908,60.2399,60.3035,21800.0
2005-11-03 15:30:00,75.96,76.08,75.66,75.8,52200.0,60.3273,60.4226,60.089,60.2002,52200.0
2005-11-03 15:40:00,75.81,76.39,75.76,76.32,15300.0,60.2082,60.6688,60.1685,60.6132,15300.0
2005-11-03 15:50:00,76.32,76.44,76.2,76.38,13500.0,60.6132,60.7085,60.5179,60.6609,13500.0
2005-11-04 09:30:00,77.17,78.28,76.69,76.69,9200.0,61.2883,62.1698,60.9071,60.9071,9200.0
2005-11-04 09:40:00,76.76,77.0,76.47,76.65,18200.0,60.9627,61.1533,60.7323,60.8753,18200.0
2005-11-04 09:50:00,76.65,76.79,76.58,76.76,8600.0,60.8753,60.9865,60.8197,60.9627,8600.0
2005-11-04 10:00:00,76.77,77.04,76.72,76.87,10000.0,60.9706,61.185,60.9309,61.05,10000.0
2005-11-04 10:10:00,76.86,76.9,76.38,76.38,21000.0,61.0421,61.0739,60.6609,60.6609,21000.0
2005-11-04 10:20:00,76.37,76.59,76.25,76.28,8200.0,60.6529,60.8277,60.5576,60.5814,8200.0
2005-11-04 10:30:00,76.28,76.3,75.9,75.9,9000.0,60.5814,60.5973,60.2797,60.2797,9000.0
2005-11-04 10:40:00,75.9,75.9,75.49,75.62,15300.0,60.2797,60.2797,59.954,60.0573,15300.0
2005-11-04 10:50:00,75.49,75.61,75.19,75.31,13700.0,59.954,60.0493,59.7158,59.8111,13700.0
2005-11-04 11:00:00,75.31,75.68,75.31,75.66,15900.0,59.8111,60.1049,59.8111,60.089,15900.0
2005-11-04 11:10:00,75.66,75.78,75.51,75.78,15600.0,60.089,60.1844,59.9699,60.1844,15600.0
2005-11-04 11:20:00,75.82,76.01,75.65,75.66,23100.0,60.2161,60.367,60.0811,60.089,23100.0
2005-11-04 11:30:00,75.64,75.64,75.33,75.41,9100.0,60.0732,60.0732,59.827,59.8905,9100.0
2005-11-04 11:40:00,75.37,75.71,75.32,75.61,7600.0,59.8587,60.1288,59.819,60.0493,7600.0
2005-11-04 11:50:00,75.58,75.58,75.36,75.49,5000.0,60.0255,60.0255,59.8508,59.954,5000.0
2005-11-04 12:00:00,75.42,75.7,75.35,75.7,4100.0,59.8984,60.1208,59.8428,60.1208,4100.0
2005-11-04 12:10:00,75.65,75.9,75.65,75.79,11100.0,60.0811,60.2797,60.0811,60.1923,11100.0
2005-11-04 12:20:00,75.83,75.9,75.75,75.85,16600.0,60.2241,60.2797,60.1605,60.2399,16600.0
2005-11-04 12:30:00,75.86,76.08,75.86,76.08,8600.0,60.2479,60.4226,60.2479,60.4226,8600.0
2005-11-04 12:40:00,76.08,76.17,76.0,76.07,8700.0,60.4226,60.4941,60.3591,60.4147,8700.0
2005-11-04 12:50:00,76.09,76.21,76.09,76.16,3100.0,60.4306,60.5259,60.4306,60.4861,3100.0
2005-11-04 13:00:00,76.11,76.14,76.01,76.02,2500.0,60.4464,60.4703,60.367,60.375,2500.0
2005-11-04 13:10:00,76.02,76.02,75.77,75.77,3800.0,60.375,60.375,60.1764,60.1764,3800.0
2005-11-04 13:20:00,75.76,75.76,75.59,75.59,7600.0,60.1685,60.1685,60.0335,60.0335,7600.0
2005-11-04 13:30:00,75.59,76.01,75.57,75.95,10000.0,60.0335,60.367,60.0176,60.3194,10000.0
2005-11-04 13:40:00,75.9,75.91,75.83,75.87,3300.0,60.2797,60.2876,60.2241,60.2558,3300.0
2005-11-04 13:50:00,75.88,75.95,75.71,75.71,7500.0,60.2638,60.3194,60.1288,60.1288,7500.0
2005-11-04 14:00:00,75.66,75.88,75.58,75.88,5100.0,60.089,60.2638,60.0255,60.2638,5100.0
2005-11-04 14:10:00,75.85,75.85,75.56,75.85,8800.0,60.2399,60.2399,60.0096,60.2399,8800.0
2005-11-04 14:20:00,75.88,75.95,75.78,75.91,13400.0,60.2638,60.3194,60.1844,60.2876,13400.0
2005-11-04 14:30:00,75.85,76.22,75.83,76.19,13300.0,60.2399,60.5338,60.2241,60.51,13300.0
2005-11-04 14:40:00,76.18,76.24,75.91,75.91,9400.0,60.502,60.5497,60.2876,60.2876,9400.0
2005-11-04 14:50:00,75.91,76.02,75.9,76.02,6500.0,60.2876,60.375,60.2797,60.375,6500.0
2005-11-04 15:00:00,76.03,76.12,75.81,75.81,7300.0,60.3829,60.4544,60.2082,60.2082,7300.0
2005-11-04 15:10:00,75.8,76.15,75.78,76.02,9800.0,60.2002,60.4782,60.1844,60.375,9800.0
2005-11-04 15:20:00,75.99,76.1,75.81,76.1,10100.0,60.3511,60.4385,60.2082,60.4385,10100.0
2005-11-04 15:30:00,76.1,76.1,75.8,76.09,9900.0,60.4385,60.4385,60.2002,60.4306,9900.0
2005-11-04 15:40:00,76.1,76.37,76.1,76.3,10900.0,60.4385,60.6529,60.4385,60.5973,10900.0
2005-11-04 15:50:00,76.3,76.35,76.17,76.19,9900.0,60.5973,60.637,60.4941,60.51,9900.0
2005-11-07 09:30:00,76.1,76.34,76.1,76.34,15000.0,60.4385,60.6291,60.4385,60.6291,15000.0
2005-11-07 09:40:00,76.38,76.38,75.77,75.77,29200.0,60.6609,60.6609,60.1764,60.1764,29200.0
2005-11-07 09:50:00,75.77,75.85,75.5,75.79,16600.0,60.1764,60.2399,59.962,60.1923,16600.0
2005-11-07 10:00:00,75.84,75.88,75.73,75.84,12100.0,60.232,60.2638,60.1446,60.232,12100.0
2005-11-07 10:10:00,75.84,75.88,75.6,75.87,15700.0,60.232,60.2638,60.0414,60.2558,15700.0
2005-11-07 10:20:00,75.87,76.09,75.7,75.74,18800.0,60.2558,60.4306,60.1208,60.1526,18800.0
2005-11-07 10:30:00,75.74,75.88,75.65,75.87,5700.0,60.1526,60.2638,60.0811,60.2558,5700.0
2005-11-07 10:40:00,75.86,76.22,75.85,76.22,19500.0,60.2479,60.5338,60.2399,60.5338,19500.0
2005-11-07 10:50:00,76.15,76.35,76.15,76.34,6400.0,60.4782,60.637,60.4782,60.6291,6400.0
2005-11-07 11:00:00,76.35,76.44,76.0,76.0,9700.0,60.637,60.7085,60.3591,60.3591,9700.0
2005-11-07 11:10:00,76.01,76.19,76.0,76.19,12500.0,60.367,60.51,60.3591,60.51,12500.0
2005-11-07 11:20:00,76.15,76.25,76.08,76.23,3100.0,60.4782,60.5576,60.4226,60.5417,3100.0
2005-11-07 11:30:00,76.23,76.64,75.99,76.57,8700.0,60.5417,60.8674,60.3511,60.8118,8700.0
2005-11-07 11:40:00,76.51,76.61,76.27,76.61,9700.0,60.7641,60.8435,60.5735,60.8435,9700.0
2005-11-07 11:50:00,76.59,76.76,76.53,76.55,7800.0,60.8277,60.9627,60.78,60.7959,7800.0
2005-11-07 12:00:00,76.55,76.55,76.35,76.47,3700.0,60.7959,60.7959,60.637,60.7323,3700.0
2005-11-07 12:10:00,76.54,76.57,76.37,76.55,3800.0,60.7879,60.8118,60.6529,60.7959,3800.0
2005-11-07 12:20:00,76.54,76.62,76.19,76.19,7100.0,60.7879,60.8515,60.51,60.51,7100.0
2005-11-07 12:30:00,76.3,76.38,76.11,76.13,3300.0,60.5973,60.6609,60.4464,60.4623,3300.0
2005-11-07 12:40:00,76.13,76.27,76.02,76.25,3700.0,60.4623,60.5735,60.375,60.5576,3700.0
2005-11-07 12:50:00,76.24,76.24,76.1,76.14,2700.0,60.5497,60.5497,60.4385,60.4703,2700.0
2005-11-07 13:00:00,76.11,76.17,76.0,76.17,4500.0,60.4464,60.4941,60.3591,60.4941,4500.0
2005-11-07 13:10:00,76.23,76.28,76.14,76.28,8500.0,60.5417,60.5814,60.4703,60.5814,8500.0
2005-11-07 13:20:00,76.26,76.6,76.26,76.5,6800.0,60.5656,60.8356,60.5656,60.7562,6800.0
2005-11-07 13:30:00,76.54,76.54,76.23,76.34,5300.0,60.7879,60.7879,60.5417,60.6291,5300.0
2005-11-07 13:40:00,76.3,76.5,76.18,76.5,5000.0,60.5973,60.7562,60.502,60.7562,5000.0
2005-11-07 13:50:00,76.41,76.5,76.25,76.39,3400.0,60.6847,60.7562,60.5576,60.6688,3400.0
2005-11-07 14:00:00,76.34,76.73,76.2,76.73,3700.0,60.6291,60.9388,60.5179,60.9388,3700.0
2005-11-07 14:10:00,76.77,76.77,76.34,76.42,5900.0,60.9706,60.9706,60.6291,60.6926,5900.0
2005-11-07 14:20:00,76.4,76.4,76.05,76.21,7000.0,60.6768,60.6768,60.3988,60.5259,7000.0
2005-11-07 14:30:00,76.25,76.5,76.25,76.47,5300.0,60.5576,60.7562,60.5576,60.7323,5300.0
2005-11-07 14:40:00,76.47,76.67,76.37,76.55,9500.0,60.7323,60.8912,60.6529,60.7959,9500.0
2005-11-07 14:50:00,76.56,76.7,76.48,76.5,9200.0,60.8038,60.915,60.7403,60.7562,9200.0
2005-11-07 15:00:00,76.55,76.55,76.29,76.36,13800.0,60.7959,60.7959,60.5894,60.645,13800.0
2005-11-07 15:10:00,76.38,76.47,76.14,76.2,11300.0,60.6609,60.7323,60.4703,60.5179,11300.0
2005-11-07 15:20:00,76.24,76.26,76.12,76.16,7800.0,60.5497,60.5656,60.4544,60.4861,7800.0
2005-11-07 15:30:00,76.18,76.31,76.05,76.23,8200.0,60.502,60.6053,60.3988,60.5417,8200.0
2005-11-07 15:40:00,76.34,76.34,76.06,76.25,7600.0,60.6291,60.6291,60.4067,60.5576,7600.0
2005-11-07 15:50:00,76.2,76.4,76.15,76.21,21800.0,60.5179,60.6768,60.4782,60.5259,21800.0
2005-11-08 09:30:00,74.75,75.04,74.57,74.57,8500.0,59.3663,59.5966,59.2234,59.2234,8500.0
2005-11-08 09:40:00,74.52,74.52,74.11,74.12,19900.0,59.1837,59.1837,58.858,58.866,19900.0
2005-11-08 09:50:00,74.12,74.65,74.12,74.41,29200.0,58.866,59.2869,58.866,59.0963,29200.0
2005-11-08 10:00:00,74.43,74.64,74.39,74.46,25600.0,59.1122,59.279,59.0804,59.136,25600.0
2005-11-08 10:10:00,74.46,74.48,74.11,74.11,29600.0,59.136,59.1519,58.858,58.858,29600.0
2005-11-08 10:20:00,74.0,74.43,73.84,74.39,29600.0,58.7707,59.1122,58.6436,59.0804,29600.0
2005-11-08 10:30:00,74.44,74.5,74.1,74.1,10900.0,59.1201,59.1678,58.8501,58.8501,10900.0
2005-11-08 10:40:00,74.1,74.22,73.94,73.94,9600.0,58.8501,58.9454,58.723,58.723,9600.0
2005-11-08 10:50:00,73.95,73.97,73.73,73.76,12400.0,58.731,58.7469,58.5562,58.5801,12400.0
2005-11-08 11:00:00,73.79,73.8,73.5,73.56,14400.0,58.6039,58.6118,58.3736,58.4212,14400.0
2005-11-08 11:10:00,73.65,73.66,73.45,73.54,12300.0,58.4927,58.5007,58.3339,58.4053,12300.0
2005-11-08 11:20:00,73.55,73.55,73.32,73.44,14200.0,58.4133,58.4133,58.2306,58.3259,14200.0
2005-11-08 11:30:00,73.39,73.75,73.39,73.72,14200.0,58.2862,58.5721,58.2862,58.5483,14200.0
2005-11-08 11:40:00,73.71,73.95,73.66,73.95,17700.0,58.5404,58.731,58.5007,58.731,17700.0
2005-11-08 11:50:00,73.96,74.09,73.85,74.07,12200.0,58.7389,58.8422,58.6515,58.8263,12200.0
2005-11-08 12:00:00,74.08,74.18,74.02,74.08,29100.0,58.8342,58.9136,58.7866,58.8342,29100.0
2005-11-08 12:10:00,74.05,74.07,73.83,73.89,17100.0,58.8104,58.8263,58.6357,58.6833,17100.0
2005-11-08 12:20:00,73.89,74.0,73.89,73.97,16600.0,58.6833,58.7707,58.6833,58.7469,16600.0
2005-11-08 12:30:00,73.97,74.0,73.85,73.95,13300.0,58.7469,58.7707,58.6515,58.731,13300.0
2005-11-08 12:40:00,73.91,73.97,73.85,73.86,6900.0,58.6992,58.7469,58.6515,58.6595,6900.0
2005-11-08 12:50:00,73.85,73.85,73.4,73.49,68600.0,58.6515,58.6515,58.2942,58.3656,68600.0
2005-11-08 13:00:00,73.53,73.59,73.4,73.5,13300.0,58.3974,58.4451,58.2942,58.3736,13300.0
2005-11-08 13:10:00,73.55,73.55,73.26,73.38,32700.0,58.4133,58.4133,58.183,58.2783,32700.0
2005-11-08 13:20:00,73.38,73.57,73.38,73.57,11200.0,58.2783,58.4292,58.2783,58.4292,11200.0
2005-11-08 13:30:00,73.59,73.6,73.52,73.57,6400.0,58.4451,58.453,58.3895,58.4292,6400.0
2005-11-08 13:40:00,73.52,73.53,73.1,73.1,22700.0,58.3895,58.3974,58.0559,58.0559,22700.0
2005-11-08 13:50:00,73.16,73.25,73.1,73.22,5700.0,58.1036,58.175,58.0559,58.1512,5700.0
2005-11-08 14:00:00,73.19,73.27,73.08,73.26,26300.0,58.1274,58.1909,58.04,58.183,26300.0
2005-11-08 14:10:00,73.24,73.51,73.12,73.32,8300.0,58.1671,58.3815,58.0718,58.2306,8300.0
2005-11-08 14:20:00,73.31,73.32,73.07,73.22,12000.0,58.2227,58.2306,58.0321,58.1512,12000.0
2005-11-08 14:30:00,73.2,73.21,72.9,73.07,35100.0,58.1353,58.1433,57.8971,58.0321,35100.0
2005-11-08 14:40:00,73.03,73.12,72.9,72.96,21300.0,58.0003,58.0718,57.8971,57.9447,21300.0
2005-11-08 14:50:00,72.96,73.09,72.61,72.75,49500.0,57.9447,58.048,57.6667,57.7779,49500.0
2005-11-08 15:00:00,72.72,73.0,72.72,72.81,13800.0,57.7541,57.9765,57.7541,57.8256,13800.0
2005-11-08 15:10:00,72.82,72.95,72.52,72.93,15600.0,57.8335,57.9368,57.5953,57.9209,15600.0
2005-11-08 15:20:00,72.87,72.93,72.56,72.76,45200.0,57.8732,57.9209,57.627,57.7859,45200.0
2005-11-08 15:30:00,72.85,73.19,72.79,72.93,23400.0,57.8573,58.1274,57.8097,57.9209,23400.0
2005-11-08 15:40:00,72.94,73.12,72.86,73.11,13500.0,57.9288,58.0718,57.8653,58.0638,13500.0
2005-11-08 15:50:00,73.08,73.09,72.6,72.84,27600.0,58.04,58.048,57.6588,57.8494,27600.0
2005-11-09 09:30:00,72.88,72.91,72.26,72.91,40400.0,57.8812,57.905,57.3888,57.905,40400.0
2005-11-09 09:40:00,72.99,73.0,72.09,72.32,46400.0,57.9685,57.9765,57.2538,57.4364,46400.0
2005-11-09 09:50:00,72.33,72.43,72.2,72.26,43700.0,57.4444,57.5238,57.3411,57.3888,43700.0
2005-11-09 10:00:00,72.25,72.25,72.0,72.15,58700.0,57.3808,57.3808,57.1823,57.3014,58700.0
2005-11-09 10:10:00,72.15,72.23,72.08,72.1,21500.0,57.3014,57.3649,57.2458,57.2617,21500.0
2005-11-09 10:20:00,72.12,72.12,71.72,71.77,24000.0,57.2776,57.2776,56.9599,56.9996,24000.0
2005-11-09 10:30:00,71.77,71.99,71.77,71.87,45700.0,56.9996,57.1743,56.9996,57.079,45700.0
2005-11-09 10:40:00,71.87,72.0,71.86,71.92,42500.0,57.079,57.1823,57.0711,57.1187,42500.0
2005-11-09 10:50:00,71.94,72.13,71.84,71.85,27400.0,57.1346,57.2855,57.0552,57.0632,27400.0
2005-11-09 11:00:00,71.81,72.02,71.81,72.0,33700.0,57.0314,57.1982,57.0314,57.1823,33700.0
2005-11-09 11:10:00,72.01,72.15,72.0,72.03,86500.0,57.1902,57.3014,57.1823,57.2061,86500.0
2005-11-09 11:20:00,72.08,72.1,71.98,72.02,28200.0,57.2458,57.2617,57.1664,57.1982,28200.0
2005-11-09 11:30:00,72.02,72.1,71.93,72.07,48600.0,57.1982,57.2617,57.1267,57.2379,48600.0
2005-11-09 11:40:00,72.06,72.1,71.96,72.06,12900.0,57.2299,57.2617,57.1505,57.2299,12900.0
2005-11-09 11:50:00,72.05,72.14,72.02,72.14,30500.0,57.222,57.2935,57.1982,57.2935,30500.0
2005-11-09 12:00:00,72.14,72.15,71.95,72.09,21000.0,57.2935,57.3014,57.1426,57.2538,21000.0
2005-11-09 12:10:00,72.09,72.25,71.99,72.17,36700.0,57.2538,57.3808,57.1743,57.3173,36700.0
2005-11-09 12:20:00,72.17,72.34,72.15,72.27,50000.0,57.3173,57.4523,57.3014,57.3967,50000.0
2005-11-09 12:30:00,72.26,72.45,72.21,72.41,67300.0,57.3888,57.5397,57.3491,57.5079,67300.0
2005-11-09 12:40:00,72.39,72.44,72.3,72.39,26300.0,57.492,57.5317,57.4205,57.492,26300.0
2005-11-09 12:50:00,72.4,72.51,72.38,72.5,26100.0,57.5,57.5873,57.4841,57.5794,26100.0
2005-11-09 13:00:00,72.5,72.55,72.4,72.45,16300.0,57.5794,57.6191,57.5,57.5397,16300.0
2005-11-09 13:10:00,72.41,72.54,72.4,72.53,9300.0,57.5079,57.6111,57.5,57.6032,9300.0
2005-11-09 13:20:00,72.55,72.6,72.51,72.54,11100.0,57.6191,57.6588,57.5873,57.6111,11100.0
2005-11-09 13:30:00,72.5,72.55,72.48,72.55,9600.0,57.5794,57.6191,57.5635,57.6191,9600.0
2005-11-09 13:40:00,72.52,72.55,72.52,72.54,5500.0,57.5953,57.6191,57.5953,57.6111,5500.0
2005-11-09 13:50:00,72.54,72.55,72.26,72.32,16300.0,57.6111,57.6191,57.3888,57.4364,16300.0
2005-11-09 14:00:00,72.39,72.39,72.26,72.32,22100.0,57.492,57.492,57.3888,57.4364,22100.0
2005-11-09 14:10:00,72.26,72.46,72.26,72.34,23700.0,57.3888,57.5476,57.3888,57.4523,23700.0
2005-11-09 14:20:00,72.31,72.33,72.12,72.15,8500.0,57.4285,57.4444,57.2776,57.3014,8500.0
2005-11-09 14:30:00,72.17,72.2,72.06,72.2,26600.0,57.3173,57.3411,57.2299,57.3411,26600.0
2005-11-09 14:40:00,72.2,72.24,72.17,72.17,6900.0,57.3411,57.3729,57.3173,57.3173,6900.0
2005-11-09 14:50:00,72.07,72.24,72.02,72.16,16700.0,57.2379,57.3729,57.1982,57.3094,16700.0
2005-11-09 15:00:00,72.17,72.19,71.9,71.99,19500.0,57.3173,57.3332,57.1029,57.1743,19500.0
2005-11-09 15:10:00,71.99,72.17,71.93,72.11,19400.0,57.1743,57.3173,57.1267,57.2696,19400.0
2005-11-09 15:20:00,72.1,72.14,71.97,71.99,28900.0,57.2617,57.2935,57.1585,57.1743,28900.0
2005-11-09 15:30:00,71.99,72.01,71.92,71.95,20100.0,57.1743,57.1902,57.1187,57.1426,20100.0
2005-11-09 15:40:00,71.95,71.99,71.69,71.75,39900.0,57.1426,57.1743,56.9361,56.9837,39900.0
2005-11-09 15:50:00,71.75,71.78,71.69,71.77,39000.0,56.9837,57.0076,56.9361,56.9996,39000.0
2005-11-10 09:30:00,71.56,71.95,71.28,71.5,21500.0,56.8328,57.1426,56.6105,56.7852,21500.0
2005-11-10 09:40:00,71.6,71.65,70.82,70.89,51400.0,56.8646,56.9043,56.2451,56.3007,51400.0
2005-11-10 09:50:00,70.9,71.14,70.85,71.1,11600.0,56.3087,56.4993,56.269,56.4675,11600.0
2005-11-10 10:00:00,71.14,71.25,71.03,71.1,18400.0,56.4993,56.5866,56.4119,56.4675,18400.0
2005-11-10 10:10:00,71.17,71.17,70.88,70.89,15600.0,56.5231,56.5231,56.2928,56.3007,15600.0
2005-11-10 10:20:00,70.89,71.19,70.83,70.83,11200.0,56.3007,56.539,56.2531,56.2531,11200.0
2005-11-10 10:30:00,70.69,70.85,70.54,70.72,31900.0,56.1419,56.269,56.0228,56.1657,31900.0
2005-11-10 10:40:00,70.73,70.73,70.5,70.71,3900.0,56.1736,56.1736,55.991,56.1578,3900.0
2005-11-10 10:50:00,70.72,71.15,70.69,71.12,15000.0,56.1657,56.5072,56.1419,56.4834,15000.0
2005-11-10 11:00:00,71.13,71.25,71.12,71.2,22600.0,56.4913,56.5866,56.4834,56.5469,22600.0
2005-11-10 11:10:00,71.21,71.21,71.03,71.14,19500.0,56.5549,56.5549,56.4119,56.4993,19500.0
2005-11-10 11:20:00,71.13,71.23,71.08,71.23,10100.0,56.4913,56.5707,56.4516,56.5707,10100.0
2005-11-10 11:30:00,71.23,71.23,71.05,71.05,4900.0,56.5707,56.5707,56.4278,56.4278,4900.0
2005-11-10 11:40:00,71.03,71.17,70.97,71.13,2300.0,56.4119,56.5231,56.3643,56.4913,2300.0
2005-11-10 11:50:00,71.14,71.24,71.07,71.08,8000.0,56.4993,56.5787,56.4437,56.4516,8000.0
2005-11-10 12:00:00,71.08,71.24,71.08,71.2,8200.0,56.4516,56.5787,56.4516,56.5469,8200.0
2005-11-10 12:10:00,71.2,71.3,71.16,71.21,24100.0,56.5469,56.6263,56.5152,56.5549,24100.0
2005-11-10 12:20:00,71.18,71.22,71.09,71.09,2900.0,56.531,56.5628,56.4596,56.4596,2900.0
2005-11-10 12:30:00,71.06,71.23,71.06,71.21,13400.0,56.4357,56.5707,56.4357,56.5549,13400.0
2005-11-10 12:40:00,71.22,71.22,71.19,71.22,5000.0,56.5628,56.5628,56.539,56.5628,5000.0
2005-11-10 12:50:00,71.22,71.22,71.12,71.15,2500.0,56.5628,56.5628,56.4834,56.5072,2500.0
2005-11-10 13:00:00,71.21,71.32,71.17,71.24,30800.0,56.5549,56.6422,56.5231,56.5787,30800.0
2005-11-10 13:10:00,71.24,71.25,71.16,71.25,15100.0,56.5787,56.5866,56.5152,56.5866,15100.0
2005-11-10 13:20:00,71.25,71.49,71.23,71.44,21800.0,56.5866,56.7772,56.5707,56.7375,21800.0
2005-11-10 13:30:00,71.44,71.69,71.41,71.65,23800.0,56.7375,56.9361,56.7137,56.9043,23800.0
2005-11-10 13:40:00,71.66,71.7,71.29,71.3,56900.0,56.9123,56.944,56.6184,56.6263,56900.0
2005-11-10 13:50:00,71.3,71.85,71.19,71.74,38800.0,56.6263,57.0632,56.539,56.9758,38800.0
2005-11-10 14:00:00,71.73,71.85,71.6,71.85,4100.0,56.9678,57.0632,56.8646,57.0632,4100.0
2005-11-10 14:10:00,71.85,71.9,71.75,71.75,6000.0,57.0632,57.1029,56.9837,56.9837,6000.0
2005-11-10 14:20:00,71.73,72.15,71.72,72.15,9900.0,56.9678,57.3014,56.9599,57.3014,9900.0
2005-11-10 14:30:00,72.14,72.38,71.97,72.38,16100.0,57.2935,57.4841,57.1585,57.4841,16100.0
2005-11-10 14:40:00,72.35,72.35,72.06,72.09,12600.0,57.4603,57.4603,57.2299,57.2538,12600.0
2005-11-10 14:50:00,72.1,72.16,72.1,72.15,18700.0,57.2617,57.3094,57.2617,57.3014,18700.0
2005-11-10 15:00:00,72.11,72.14,71.97,72.08,14300.0,57.2696,57.2935,57.1585,57.2458,14300.0
2005-11-10 15:10:00,72.08,72.17,72.03,72.17,6100.0,57.2458,57.3173,57.2061,57.3173,6100.0
2005-11-10 15:20:00,72.17,72.39,72.06,72.38,12000.0,57.3173,57.492,57.2299,57.4841,12000.0
2005-11-10 15:30:00,72.39,72.39,71.97,71.98,16800.0,57.492,57.492,57.1585,57.1664,16800.0
2005-11-10 15:40:00,71.98,71.98,71.75,71.85,27700.0,57.1664,57.1664,56.9837,57.0632,27700.0
2005-11-10 15:50:00,71.95,72.04,71.79,72.0,16500.0,57.1426,57.214,57.0155,57.1823,16500.0
2005-11-11 09:30:00,71.9,72.35,71.9,72.35,12500.0,57.1029,57.4603,57.1029,57.4603,12500.0
2005-11-11 09:40:00,72.35,72.5,72.12,72.4,17800.0,57.4603,57.5794,57.2776,57.5,17800.0
2005-11-11 09:50:00,72.42,72.75,72.36,72.58,24100.0,57.5158,57.7779,57.4682,57.6429,24100.0
2005-11-11 10:00:00,72.55,72.55,72.22,72.26,13500.0,57.6191,57.6191,57.357,57.3888,13500.0
2005-11-11 10:10:00,72.25,72.28,72.12,72.25,8100.0,57.3808,57.4047,57.2776,57.3808,8100.0
2005-11-11 10:20:00,72.26,72.3,72.22,72.24,10100.0,57.3888,57.4205,57.357,57.3729,10100.0
2005-11-11 10:30:00,72.22,72.28,72.22,72.25,12600.0,57.357,57.4047,57.357,57.3808,12600.0
2005-11-11 10:40:00,72.23,72.54,72.23,72.5,9400.0,57.3649,57.6111,57.3649,57.5794,9400.0
2005-11-11 10:50:00,72.54,72.55,72.36,72.46,24500.0,57.6111,57.6191,57.4682,57.5476,24500.0
2005-11-11 11:00:00,72.47,72.52,72.3,72.3,21000.0,57.5556,57.5953,57.4205,57.4205,21000.0
2005-11-11 11:10:00,72.28,72.34,72.22,72.22,5500.0,57.4047,57.4523,57.357,57.357,5500.0
2005-11-11 11:20:00,72.25,72.39,72.25,72.37,10900.0,57.3808,57.492,57.3808,57.4761,10900.0
2005-11-11 11:30:00,72.35,72.41,72.35,72.36,11800.0,57.4603,57.5079,57.4603,57.4682,11800.0
2005-11-11 11:40:00,72.38,72.46,72.34,72.34,9000.0,57.4841,57.5476,57.4523,57.4523,9000.0
2005-11-11 11:50:00,72.33,72.33,72.2,72.33,16900.0,57.4444,57.4444,57.3411,57.4444,16900.0
2005-11-11 12:00:00,72.37,72.37,72.24,72.35,4200.0,57.4761,57.4761,57.3729,57.4603,4200.0
2005-11-11 12:10:00,72.36,72.36,72.22,72.24,6900.0,57.4682,57.4682,57.357,57.3729,6900.0
2005-11-11 12:20:00,72.24,72.25,72.21,72.21,7200.0,57.3729,57.3808,57.3491,57.3491,7200.0
2005-11-11 12:30:00,72.23,72.25,72.2,72.24,9700.0,57.3649,57.3808,57.3411,57.3729,9700.0
2005-11-11 12:40:00,72.24,72.25,72.13,72.13,8500.0,57.3729,57.3808,57.2855,57.2855,8500.0
2005-11-11 12:50:00,72.18,72.18,71.9,72.0,10300.0,57.3252,57.3252,57.1029,57.1823,10300.0
2005-11-11 13:00:00,72.0,72.06,71.95,72.05,7900.0,57.1823,57.2299,57.1426,57.222,7900.0
2005-11-11 13:10:00,72.05,72.1,72.05,72.1,7100.0,57.222,57.2617,57.222,57.2617,7100.0
2005-11-11 13:20:00,72.07,72.14,72.05,72.12,18600.0,57.2379,57.2935,57.222,57.2776,18600.0
2005-11-11 13:30:00,72.16,72.16,72.04,72.07,3800.0,57.3094,57.3094,57.214,57.2379,3800.0
2005-11-11 13:40:00,72.07,72.24,72.06,72.24,6100.0,57.2379,57.3729,57.2299,57.3729,6100.0
2005-11-11 13:50:00,72.23,72.25,72.17,72.25,5600.0,57.3649,57.3808,57.3173,57.3808,5600.0
2005-11-11 14:00:00,72.21,72.25,72.14,72.23,12700.0,57.3491,57.3808,57.2935,57.3649,12700.0
2005-11-11 14:10:00,72.23,72.25,72.21,72.21,12100.0,57.3649,57.3808,57.3491,57.3491,12100.0
2005-11-11 14:20:00,72.23,72.25,72.23,72.24,9700.0,57.3649,57.3808,57.3649,57.3729,9700.0
2005-11-11 14:30:00,72.24,72.25,72.2,72.24,22100.0,57.3729,57.3808,57.3411,57.3729,22100.0
2005-11-11 14:40:00,72.24,72.25,72.19,72.21,14000.0,57.3729,57.3808,57.3332,57.3491,14000.0
2005-11-11 14:50:00,72.22,72.25,72.21,72.24,15300.0,57.357,57.3808,57.3491,57.3729,15300.0
2005-11-11 15:00:00,72.24,72.25,72.2,72.23,3500.0,57.3729,57.3808,57.3411,57.3649,3500.0
2005-11-11 15:10:00,72.22,72.25,72.2,72.22,3500.0,57.357,57.3808,57.3411,57.357,3500.0
2005-11-11 15:20:00,72.23,72.23,72.22,72.22,3000.0,57.3649,57.3649,57.357,57.357,3000.0
2005-11-11 15:30:00,72.22,72.25,72.2,72.2,17600.0,57.357,57.3808,57.3411,57.3411,17600.0
2005-11-11 15:40:00,72.2,72.25,72.19,72.2,9900.0,57.3411,57.3808,57.3332,57.3411,9900.0
2005-11-11 15:50:00,72.2,72.25,72.14,72.15,9100.0,57.3411,57.3808,57.2935,57.3014,9100.0
2005-11-14 09:30:00,72.55,72.55,71.97,72.09,24500.0,57.6191,57.6191,57.1585,57.2538,24500.0
2005-11-14 09:40:00,72.13,72.69,72.13,72.55,24100.0,57.2855,57.7303,57.2855,57.6191,24100.0
2005-11-14 09:50:00,72.59,72.64,72.26,72.64,14400.0,57.6509,57.6906,57.3888,57.6906,14400.0
2005-11-14 10:00:00,72.66,73.15,72.66,73.08,19300.0,57.7065,58.0956,57.7065,58.04,19300.0
2005-11-14 10:10:00,73.08,73.08,72.86,72.87,8700.0,58.04,58.04,57.8653,57.8732,8700.0
2005-11-14 10:20:00,72.87,73.16,72.86,73.16,25700.0,57.8732,58.1036,57.8653,58.1036,25700.0
2005-11-14 10:30:00,73.16,73.2,73.09,73.14,18900.0,58.1036,58.1353,58.048,58.0877,18900.0
2005-11-14 10:40:00,73.13,73.14,72.9,72.99,15900.0,58.0797,58.0877,57.8971,57.9685,15900.0
2005-11-14 10:50:00,72.99,73.02,72.93,73.0,7500.0,57.9685,57.9924,57.9209,57.9765,7500.0
2005-11-14 11:00:00,73.0,73.0,72.8,72.83,21000.0,57.9765,57.9765,57.8176,57.8415,21000.0
2005-11-14 11:10:00,72.83,72.84,72.78,72.79,14900.0,57.8415,57.8494,57.8018,57.8097,14900.0
2005-11-14 11:20:00,72.8,72.82,72.73,72.74,7900.0,57.8176,57.8335,57.762,57.77,7900.0
2005-11-14 11:30:00,72.74,72.83,72.7,72.74,21200.0,57.77,57.8415,57.7382,57.77,21200.0
2005-11-14 11:40:00,72.69,72.7,72.5,72.5,11000.0,57.7303,57.7382,57.5794,57.5794,11000.0
2005-11-14 11:50:00,72.53,72.62,72.52,72.56,8900.0,57.6032,57.6747,57.5953,57.627,8900.0
2005-11-14 12:00:00,72.58,72.8,72.51,72.79,21700.0,57.6429,57.8176,57.5873,57.8097,21700.0
2005-11-14 12:10:00,72.78,72.87,72.76,72.82,6100.0,57.8018,57.8732,57.7859,57.8335,6100.0
2005-11-14 12:20:00,72.83,72.91,72.77,72.77,6400.0,57.8415,57.905,57.7938,57.7938,6400.0
2005-11-14 12:30:00,72.73,72.78,72.61,72.62,6800.0,57.762,57.8018,57.6667,57.6747,6800.0
2005-11-14 12:40:00,72.63,72.69,72.49,72.49,11600.0,57.6826,57.7303,57.5714,57.5714,11600.0
2005-11-14 12:50:00,72.51,72.53,72.45,72.45,4700.0,57.5873,57.6032,57.5397,57.5397,4700.0
2005-11-14 13:00:00,72.45,72.45,72.28,72.31,4300.0,57.5397,57.5397,57.4047,57.4285,4300.0
2005-11-14 13:10:00,72.32,72.38,72.27,72.33,5900.0,57.4364,57.4841,57.3967,57.4444,5900.0
2005-11-14 13:20:00,72.32,72.32,72.17,72.25,6000.0,57.4364,57.4364,57.3173,57.3808,6000.0
2005-11-14 13:30:00,72.27,72.36,72.24,72.26,7900.0,57.3967,57.4682,57.3729,57.3888,7900.0
2005-11-14 13:40:00,72.28,72.55,72.28,72.55,6400.0,57.4047,57.6191,57.4047,57.6191,6400.0
2005-11-14 13:50:00,72.55,72.56,72.44,72.48,5800.0,57.6191,57.627,57.5317,57.5635,5800.0
2005-11-14 14:00:00,72.49,72.54,72.4,72.42,6900.0,57.5714,57.6111,57.5,57.5158,6900.0
2005-11-14 14:10:00,72.42,72.48,72.37,72.42,7900.0,57.5158,57.5635,57.4761,57.5158,7900.0
2005-11-14 14:20:00,72.43,72.55,72.43,72.53,9100.0,57.5238,57.6191,57.5238,57.6032,9100.0
2005-11-14 14:30:00,72.54,72.6,72.45,72.57,10700.0,57.6111,57.6588,57.5397,57.635,10700.0
2005-11-14 14:40:00,72.6,72.78,72.57,72.75,7800.0,57.6588,57.8018,57.635,57.7779,7800.0
2005-11-14 14:50:00,72.67,72.71,72.48,72.53,9200.0,57.7144,57.7462,57.5635,57.6032,9200.0
2005-11-14 15:00:00,72.57,72.73,72.33,72.33,32900.0,57.635,57.762,57.4444,57.4444,32900.0
2005-11-14 15:10:00,72.33,72.4,72.19,72.32,7800.0,57.4444,57.5,57.3332,57.4364,7800.0
2005-11-14 15:20:00,72.32,72.45,72.31,72.35,8900.0,57.4364,57.5397,57.4285,57.4603,8900.0
2005-11-14 15:30:00,72.35,72.59,72.34,72.37,13500.0,57.4603,57.6509,57.4523,57.4761,13500.0
2005-11-14 15:40:00,72.35,72.35,72.21,72.29,13500.0,57.4603,57.4603,57.3491,57.4126,13500.0
2005-11-14 15:50:00,72.22,72.3,72.22,72.29,17100.0,57.357,57.4205,57.357,57.4126,17100.0
2005-11-15 09:30:00,72.3,72.45,72.25,72.3,7400.0,57.4205,57.5397,57.3808,57.4205,7400.0
2005-11-15 09:40:00,72.3,72.49,72.0,72.49,17600.0,57.4205,57.5714,57.1823,57.5714,17600.0
2005-11-15 09:50:00,72.5,72.59,72.28,72.32,13400.0,57.5794,57.6509,57.4047,57.4364,13400.0
2005-11-15 10:00:00,72.32,72.6,72.24,72.4,10100.0,57.4364,57.6588,57.3729,57.5,10100.0
2005-11-15 10:10:00,72.36,72.36,72.15,72.27,26500.0,57.4682,57.4682,57.3014,57.3967,26500.0
2005-11-15 10:20:00,72.3,72.35,72.15,72.15,11600.0,57.4205,57.4603,57.3014,57.3014,11600.0
2005-11-15 10:30:00,72.17,72.39,72.15,72.23,32700.0,57.3173,57.492,57.3014,57.3649,32700.0
2005-11-15 10:40:00,72.19,72.3,72.19,72.28,18000.0,57.3332,57.4205,57.3332,57.4047,18000.0
2005-11-15 10:50:00,72.29,72.41,72.23,72.38,16600.0,57.4126,57.5079,57.3649,57.4841,16600.0
2005-11-15 11:00:00,72.36,72.49,72.25,72.3,13300.0,57.4682,57.5714,57.3808,57.4205,13300.0
2005-11-15 11:10:00,72.29,72.4,72.25,72.4,18600.0,57.4126,57.5,57.3808,57.5,18600.0
2005-11-15 11:20:00,72.39,72.51,72.35,72.51,16400.0,57.492,57.5873,57.4603,57.5873,16400.0
2005-11-15 11:30:00,72.6,72.64,72.4,72.42,8800.0,57.6588,57.6906,57.5,57.5158,8800.0
2005-11-15 11:40:00,72.47,72.48,72.37,72.42,5600.0,57.5556,57.5635,57.4761,57.5158,5600.0
2005-11-15 11:50:00,72.45,72.5,72.4,72.43,15800.0,57.5397,57.5794,57.5,57.5238,15800.0
2005-11-15 12:00:00,72.46,72.5,72.46,72.5,11300.0,57.5476,57.5794,57.5476,57.5794,11300.0
2005-11-15 12:10:00,72.49,72.73,72.49,72.61,14300.0,57.5714,57.762,57.5714,57.6667,14300.0
2005-11-15 12:20:00,72.58,72.67,72.57,72.67,25600.0,57.6429,57.7144,57.635,57.7144,25600.0
2005-11-15 12:30:00,72.74,72.89,72.65,72.78,13700.0,57.77,57.8891,57.6985,57.8018,13700.0
2005-11-15 12:40:00,72.78,72.79,72.72,72.72,4000.0,57.8018,57.8097,57.7541,57.7541,4000.0
2005-11-15 12:50:00,72.71,72.8,72.69,72.79,15300.0,57.7462,57.8176,57.7303,57.8097,15300.0
2005-11-15 13:00:00,72.8,72.89,72.76,72.85,9200.0,57.8176,57.8891,57.7859,57.8573,9200.0
2005-11-15 13:10:00,72.85,73.05,72.79,73.05,12300.0,57.8573,58.0162,57.8097,58.0162,12300.0
2005-11-15 13:20:00,73.07,73.07,72.67,72.78,5800.0,58.0321,58.0321,57.7144,57.8018,5800.0
2005-11-15 13:30:00,72.84,72.88,72.65,72.72,86000.0,57.8494,57.8812,57.6985,57.7541,86000.0
2005-11-15 13:40:00,72.71,72.72,72.5,72.72,11500.0,57.7462,57.7541,57.5794,57.7541,11500.0
2005-11-15 13:50:00,72.69,72.8,72.61,72.7,81500.0,57.7303,57.8176,57.6667,57.7382,81500.0
2005-11-15 14:00:00,72.65,72.79,72.6,72.75,67700.0,57.6985,57.8097,57.6588,57.7779,67700.0
2005-11-15 14:10:00,72.75,72.84,72.6,72.83,20800.0,57.7779,57.8494,57.6588,57.8415,20800.0
2005-11-15 14:20:00,72.83,72.84,72.68,72.71,28700.0,57.8415,57.8494,57.7223,57.7462,28700.0
2005-11-15 14:30:00,72.72,72.73,72.68,72.73,57500.0,57.7541,57.762,57.7223,57.762,57500.0
2005-11-15 14:40:00,72.72,72.72,72.49,72.51,6400.0,57.7541,57.7541,57.5714,57.5873,6400.0
2005-11-15 14:50:00,72.52,72.52,72.33,72.35,10900.0,57.5953,57.5953,57.4444,57.4603,10900.0
2005-11-15 15:00:00,72.33,72.42,72.31,72.35,10300.0,57.4444,57.5158,57.4285,57.4603,10300.0
2005-11-15 15:10:00,72.38,72.47,72.38,72.47,1400.0,57.4841,57.5556,57.4841,57.5556,1400.0
2005-11-15 15:20:00,72.4,72.67,72.4,72.51,14500.0,57.5,57.7144,57.5,57.5873,14500.0
2005-11-15 15:30:00,72.51,72.6,72.44,72.5,8600.0,57.5873,57.6588,57.5317,57.5794,8600.0
2005-11-15 15:40:00,72.57,72.57,72.44,72.44,6700.0,57.635,57.635,57.5317,57.5317,6700.0
2005-11-15 15:50:00,72.45,72.5,72.4,72.49,19500.0,57.5397,57.5794,57.5,57.5714,19500.0
2005-11-16 09:30:00,72.43,72.97,72.42,72.93,17200.0,57.5238,57.9527,57.5158,57.9209,17200.0
2005-11-16 09:40:00,72.93,72.93,72.62,72.63,14300.0,57.9209,57.9209,57.6747,57.6826,14300.0
2005-11-16 09:50:00,72.63,72.65,72.37,72.47,21500.0,57.6826,57.6985,57.4761,57.5556,21500.0
2005-11-16 10:00:00,72.48,72.62,72.4,72.56,35100.0,57.5635,57.6747,57.5,57.627,35100.0
2005-11-16 10:10:00,72.58,72.59,72.34,72.36,12900.0,57.6429,57.6509,57.4523,57.4682,12900.0
2005-11-16 10:20:00,72.36,72.58,72.35,72.53,32700.0,57.4682,57.6429,57.4603,57.6032,32700.0
2005-11-16 10:30:00,72.5,72.6,72.41,72.49,26900.0,57.5794,57.6588,57.5079,57.5714,26900.0
2005-11-16 10:40:00,72.49,72.91,72.49,72.86,19700.0,57.5714,57.905,57.5714,57.8653,19700.0
2005-11-16 10:50:00,72.91,73.28,72.91,73.02,15800.0,57.905,58.1989,57.905,57.9924,15800.0
2005-11-16 11:00:00,73.0,73.2,72.91,73.18,10700.0,57.9765,58.1353,57.905,58.1194,10700.0
2005-11-16 11:10:00,73.17,73.17,72.89,73.0,9200.0,58.1115,58.1115,57.8891,57.9765,9200.0
2005-11-16 11:20:00,73.05,73.3,73.05,73.3,14800.0,58.0162,58.2147,58.0162,58.2147,14800.0
2005-11-16 11:30:00,73.3,73.3,73.19,73.23,7200.0,58.2147,58.2147,58.1274,58.1591,7200.0
2005-11-16 11:40:00,73.25,73.69,73.25,73.4,14400.0,58.175,58.5245,58.175,58.2942,14400.0
2005-11-16 11:50:00,73.43,73.45,73.38,73.38,2800.0,58.318,58.3339,58.2783,58.2783,2800.0
2005-11-16 12:00:00,73.39,73.39,73.13,73.2,9500.0,58.2862,58.2862,58.0797,58.1353,9500.0
2005-11-16 12:10:00,73.2,73.3,73.0,73.05,12100.0,58.1353,58.2147,57.9765,58.0162,12100.0
2005-11-16 12:20:00,73.01,73.03,72.76,72.9,11400.0,57.9844,58.0003,57.7859,57.8971,11400.0
2005-11-16 12:30:00,72.91,73.0,72.9,72.98,7600.0,57.905,57.9765,57.8971,57.9606,7600.0
2005-11-16 12:40:00,73.0,73.18,73.0,73.14,12400.0,57.9765,58.1194,57.9765,58.0877,12400.0
2005-11-16 12:50:00,73.13,73.25,73.1,73.22,22700.0,58.0797,58.175,58.0559,58.1512,22700.0
2005-11-16 13:00:00,73.21,73.23,72.72,72.77,36100.0,58.1433,58.1591,57.7541,57.7938,36100.0
2005-11-16 13:10:00,72.8,73.18,72.8,72.96,15600.0,57.8176,58.1194,57.8176,57.9447,15600.0
2005-11-16 13:20:00,72.95,73.07,72.94,73.07,7400.0,57.9368,58.0321,57.9288,58.0321,7400.0
2005-11-16 13:30:00,73.06,73.06,72.6,72.76,19500.0,58.0241,58.0241,57.6588,57.7859,19500.0
2005-11-16 13:40:00,72.81,73.06,72.74,73.06,19400.0,57.8256,58.0241,57.77,58.0241,19400.0
2005-11-16 13:50:00,73.06,73.14,72.88,72.99,10200.0,58.0241,58.0877,57.8812,57.9685,10200.0
2005-11-16 14:00:00,72.95,73.0,72.86,73.0,32400.0,57.9368,57.9765,57.8653,57.9765,32400.0
2005-11-16 14:10:00,73.01,73.11,72.98,73.07,9300.0,57.9844,58.0638,57.9606,58.0321,9300.0
2005-11-16 14:20:00,73.1,73.16,72.91,73.08,19900.0,58.0559,58.1036,57.905,58.04,19900.0
2005-11-16 14:30:00,73.06,73.06,72.77,72.95,14400.0,58.0241,58.0241,57.7938,57.9368,14400.0
2005-11-16 14:40:00,72.97,73.01,72.87,72.97,113200.0,57.9527,57.9844,57.8732,57.9527,113200.0
2005-11-16 14:50:00,72.96,73.0,72.94,72.94,14500.0,57.9447,57.9765,57.9288,57.9288,14500.0
2005-11-16 15:00:00,72.99,73.0,72.86,72.91,6800.0,57.9685,57.9765,57.8653,57.905,6800.0
2005-11-16 15:10:00,72.92,73.06,72.9,73.06,27500.0,57.9129,58.0241,57.8971,58.0241,27500.0
2005-11-16 15:20:00,73.07,73.1,73.0,73.06,13300.0,58.0321,58.0559,57.9765,58.0241,13300.0
2005-11-16 15:30:00,73.06,73.12,73.0,73.1,20300.0,58.0241,58.0718,57.9765,58.0559,20300.0
2005-11-16 15:40:00,73.09,73.14,73.04,73.06,22800.0,58.048,58.0877,58.0082,58.0241,22800.0
2005-11-16 15:50:00,73.04,73.32,73.04,73.13,43800.0,58.0082,58.2306,58.0082,58.0797,43800.0
2005-11-17 09:30:00,73.01,73.4,72.85,73.4,24000.0,57.9844,58.2942,57.8573,58.2942,24000.0
2005-11-17 09:40:00,73.4,73.61,73.21,73.54,39200.0,58.2942,58.4609,58.1433,58.4053,39200.0
2005-11-17 09:50:00,73.6,74.18,73.6,74.12,23700.0,58.453,58.9136,58.453,58.866,23700.0
2005-11-17 10:00:00,74.17,74.23,73.58,73.67,28200.0,58.9057,58.9533,58.4371,58.5086,28200.0
2005-11-17 10:10:00,73.7,74.05,73.69,73.97,20700.0,58.5324,58.8104,58.5245,58.7469,20700.0
2005-11-17 10:20:00,73.97,74.0,73.9,74.0,15100.0,58.7469,58.7707,58.6913,58.7707,15100.0
2005-11-17 10:30:00,74.0,74.15,73.96,74.09,10400.0,58.7707,58.8898,58.7389,58.8422,10400.0
2005-11-17 10:40:00,74.0,74.0,73.73,73.73,7800.0,58.7707,58.7707,58.5562,58.5562,7800.0
2005-11-17 10:50:00,73.74,73.97,73.73,73.97,10300.0,58.5642,58.7469,58.5562,58.7469,10300.0
2005-11-17 11:00:00,73.92,74.03,73.92,73.98,7100.0,58.7071,58.7945,58.7071,58.7548,7100.0
2005-11-17 11:10:00,73.97,74.11,73.95,73.97,7300.0,58.7469,58.858,58.731,58.7469,7300.0
2005-11-17 11:20:00,74.0,74.18,73.98,74.18,5600.0,58.7707,58.9136,58.7548,58.9136,5600.0
2005-11-17 11:30:00,74.18,74.24,74.09,74.21,5100.0,58.9136,58.9613,58.8422,58.9375,5100.0
2005-11-17 11:40:00,74.24,74.3,74.0,74.06,8300.0,58.9613,59.0089,58.7707,58.8183,8300.0
2005-11-17 11:50:00,74.05,74.05,73.98,73.98,5300.0,58.8104,58.8104,58.7548,58.7548,5300.0
2005-11-17 12:00:00,73.97,74.08,73.89,73.97,7400.0,58.7469,58.8342,58.6833,58.7469,7400.0
2005-11-17 12:10:00,74.01,74.23,73.98,74.23,3400.0,58.7786,58.9533,58.7548,58.9533,3400.0
2005-11-17 12:20:00,74.2,74.27,74.19,74.19,8000.0,58.9295,58.9851,58.9216,58.9216,8000.0
2005-11-17 12:30:00,74.22,74.25,74.14,74.18,22400.0,58.9454,58.9692,58.8819,58.9136,22400.0
2005-11-17 12:40:00,74.2,74.44,74.2,74.39,15500.0,58.9295,59.1201,58.9295,59.0804,15500.0
2005-11-17 12:50:00,74.38,74.53,74.28,74.28,12200.0,59.0725,59.1916,58.9931,58.9931,12200.0
2005-11-17 13:00:00,74.3,74.65,74.26,74.65,7900.0,59.0089,59.2869,58.9772,59.2869,7900.0
2005-11-17 13:10:00,74.72,74.9,74.7,74.9,13800.0,59.3425,59.4855,59.3266,59.4855,13800.0
2005-11-17 13:20:00,74.89,74.96,74.84,74.84,12200.0,59.4775,59.5331,59.4378,59.4378,12200.0
2005-11-17 13:30:00,74.85,74.89,74.79,74.84,6500.0,59.4457,59.4775,59.3981,59.4378,6500.0
2005-11-17 13:40:00,74.86,74.86,74.8,74.81,3900.0,59.4537,59.4537,59.406,59.414,3900.0
2005-11-17 13:50:00,74.81,75.08,74.81,75.08,9600.0,59.414,59.6284,59.414,59.6284,9600.0
2005-11-17 14:00:00,75.13,75.17,75.12,75.15,8000.0,59.6681,59.6999,59.6602,59.684,8000.0
2005-11-17 14:10:00,75.17,75.54,75.17,75.54,14100.0,59.6999,59.9937,59.6999,59.9937,14100.0
2005-11-17 14:20:00,75.57,75.73,75.55,75.62,12100.0,60.0176,60.1446,60.0017,60.0573,12100.0
2005-11-17 14:30:00,75.63,75.63,75.34,75.35,24300.0,60.0652,60.0652,59.8349,59.8428,24300.0
2005-11-17 14:40:00,75.33,75.37,74.8,74.87,21900.0,59.827,59.8587,59.406,59.4616,21900.0
2005-11-17 14:50:00,74.88,75.07,74.88,74.95,13300.0,59.4696,59.6205,59.4696,59.5252,13300.0
2005-11-17 15:00:00,74.95,74.95,74.84,74.86,15500.0,59.5252,59.5252,59.4378,59.4537,15500.0
2005-11-17 15:10:00,74.84,75.07,74.84,75.07,28400.0,59.4378,59.6205,59.4378,59.6205,28400.0
2005-11-17 15:20:00,75.1,75.25,75.1,75.15,23300.0,59.6443,59.7634,59.6443,59.684,23300.0
2005-11-17 15:30:00,75.19,75.19,75.04,75.04,7600.0,59.7158,59.7158,59.5966,59.5966,7600.0
2005-11-17 15:40:00,75.06,75.1,74.78,74.78,12100.0,59.6125,59.6443,59.3902,59.3902,12100.0
2005-11-17 15:50:00,74.77,74.93,74.66,74.89,28300.0,59.3822,59.5093,59.2948,59.4775,28300.0
2005-11-18 09:30:00,75.28,75.61,75.28,75.61,14900.0,59.7873,60.0493,59.7873,60.0493,14900.0
2005-11-18 09:40:00,75.6,75.61,74.47,74.47,22400.0,60.0414,60.0493,59.144,59.144,22400.0
2005-11-18 09:50:00,74.47,75.35,74.35,75.18,31800.0,59.144,59.8428,59.0486,59.7078,31800.0
2005-11-18 10:00:00,75.18,75.25,74.96,75.0,21900.0,59.7078,59.7634,59.5331,59.5649,21900.0
2005-11-18 10:10:00,74.98,75.12,74.98,75.12,22600.0,59.549,59.6602,59.549,59.6602,22600.0
2005-11-18 10:20:00,75.14,75.3,74.96,75.29,17800.0,59.6761,59.8031,59.5331,59.7952,17800.0
2005-11-18 10:30:00,75.25,75.49,75.23,75.32,34300.0,59.7634,59.954,59.7475,59.819,34300.0
2005-11-18 10:40:00,75.32,75.33,75.05,75.28,18500.0,59.819,59.827,59.6046,59.7873,18500.0
2005-11-18 10:50:00,75.37,75.37,74.9,74.9,13700.0,59.8587,59.8587,59.4855,59.4855,13700.0
2005-11-18 11:00:00,74.85,74.85,74.29,74.3,15700.0,59.4457,59.4457,59.001,59.0089,15700.0
2005-11-18 11:10:00,74.25,74.51,74.14,74.43,25600.0,58.9692,59.1757,58.8819,59.1122,25600.0
2005-11-18 11:20:00,74.42,74.45,74.07,74.39,25200.0,59.1042,59.1281,58.8263,59.0804,25200.0
2005-11-18 11:30:00,74.41,74.48,74.22,74.3,19200.0,59.0963,59.1519,58.9454,59.0089,19200.0
2005-11-18 11:40:00,74.31,74.94,74.31,74.91,19400.0,59.0169,59.5172,59.0169,59.4934,19400.0
2005-11-18 11:50:00,74.98,74.98,74.68,74.8,11200.0,59.549,59.549,59.3107,59.406,11200.0
2005-11-18 12:00:00,74.87,75.14,74.87,75.05,18200.0,59.4616,59.6761,59.4616,59.6046,18200.0
2005-11-18 12:10:00,75.13,75.13,75.03,75.1,6900.0,59.6681,59.6681,59.5887,59.6443,6900.0
2005-11-18 12:20:00,75.09,75.15,74.92,74.96,7300.0,59.6364,59.684,59.5013,59.5331,7300.0
2005-11-18 12:30:00,75.06,75.06,74.96,74.96,8100.0,59.6125,59.6125,59.5331,59.5331,8100.0
2005-11-18 12:40:00,74.97,75.17,74.97,75.17,8200.0,59.5411,59.6999,59.5411,59.6999,8200.0
2005-11-18 12:50:00,75.2,75.27,75.12,75.19,5000.0,59.7237,59.7793,59.6602,59.7158,5000.0
2005-11-18 13:00:00,75.19,75.64,75.19,75.57,23600.0,59.7158,60.0732,59.7158,60.0176,23600.0
2005-11-18 13:10:00,75.52,75.56,75.18,75.18,14900.0,59.9779,60.0096,59.7078,59.7078,14900.0
2005-11-18 13:20:00,75.19,75.19,74.92,75.07,14800.0,59.7158,59.7158,59.5013,59.6205,14800.0
2005-11-18 13:30:00,75.15,75.2,74.91,75.2,11100.0,59.684,59.7237,59.4934,59.7237,11100.0
2005-11-18 13:40:00,75.12,75.19,74.95,74.95,5400.0,59.6602,59.7158,59.5252,59.5252,5400.0
2005-11-18 13:50:00,74.93,75.32,74.88,75.28,8100.0,59.5093,59.819,59.4696,59.7873,8100.0
2005-11-18 14:00:00,75.28,75.89,75.28,75.75,19400.0,59.7873,60.2717,59.7873,60.1605,19400.0
2005-11-18 14:10:00,75.75,75.75,75.37,75.46,14900.0,60.1605,60.1605,59.8587,59.9302,14900.0
2005-11-18 14:20:00,75.48,75.6,75.46,75.6,15300.0,59.9461,60.0414,59.9302,60.0414,15300.0
2005-11-18 14:30:00,75.6,75.75,75.49,75.51,16700.0,60.0414,60.1605,59.954,59.9699,16700.0
2005-11-18 14:40:00,75.5,75.5,75.24,75.27,17600.0,59.962,59.962,59.7555,59.7793,17600.0
2005-11-18 14:50:00,75.22,75.25,75.17,75.25,8600.0,59.7396,59.7634,59.6999,59.7634,8600.0
2005-11-18 15:00:00,75.34,75.56,75.34,75.5,30600.0,59.8349,60.0096,59.8349,59.962,30600.0
2005-11-18 15:10:00,75.5,75.55,75.47,75.55,30500.0,59.962,60.0017,59.9381,60.0017,30500.0
2005-11-18 15:20:00,75.56,75.59,75.21,75.25,9900.0,60.0096,60.0335,59.7317,59.7634,9900.0
2005-11-18 15:30:00,75.26,75.39,75.2,75.35,12000.0,59.7714,59.8746,59.7237,59.8428,12000.0
2005-11-18 15:40:00,75.37,75.37,75.1,75.13,38300.0,59.8587,59.8587,59.6443,59.6681,38300.0
2005-11-18 15:50:00,75.15,75.36,75.15,75.23,13700.0,59.684,59.8508,59.684,59.7475,13700.0
2005-11-21 09:30:00,75.23,75.23,74.44,74.47,32900.0,59.7475,59.7475,59.1201,59.144,32900.0
2005-11-21 09:40:00,74.47,74.77,74.26,74.7,130700.0,59.144,59.3822,58.9772,59.3266,130700.0
2005-11-21 09:50:00,74.68,74.75,74.64,74.66,26700.0,59.3107,59.3663,59.279,59.2948,26700.0
2005-11-21 10:00:00,74.66,75.02,74.66,75.02,38100.0,59.2948,59.5808,59.2948,59.5808,38100.0
2005-11-21 10:10:00,75.03,75.44,75.0,75.1,142600.0,59.5887,59.9143,59.5649,59.6443,142600.0
2005-11-21 10:20:00,75.1,75.35,75.1,75.24,29700.0,59.6443,59.8428,59.6443,59.7555,29700.0
2005-11-21 10:30:00,75.24,75.3,74.99,75.2,59400.0,59.7555,59.8031,59.5569,59.7237,59400.0
2005-11-21 10:40:00,75.24,75.29,75.04,75.04,3600.0,59.7555,59.7952,59.5966,59.5966,3600.0
2005-11-21 10:50:00,75.1,75.1,74.62,74.62,60500.0,59.6443,59.6443,59.2631,59.2631,60500.0
2005-11-21 11:00:00,74.6,74.77,74.49,74.77,16500.0,59.2472,59.3822,59.1598,59.3822,16500.0
2005-11-21 11:10:00,74.77,75.12,74.77,75.12,15200.0,59.3822,59.6602,59.3822,59.6602,15200.0
2005-11-21 11:20:00,75.11,75.12,75.0,75.01,17400.0,59.6522,59.6602,59.5649,59.5728,17400.0
2005-11-21 11:30:00,75.01,75.08,74.98,75.08,10400.0,59.5728,59.6284,59.549,59.6284,10400.0
2005-11-21 11:40:00,75.08,75.09,75.05,75.09,4100.0,59.6284,59.6364,59.6046,59.6364,4100.0
2005-11-21 11:50:00,75.05,75.09,75.05,75.05,17100.0,59.6046,59.6364,59.6046,59.6046,17100.0
2005-11-21 12:00:00,75.06,75.06,74.86,74.86,5500.0,59.6125,59.6125,59.4537,59.4537,5500.0
2005-11-21 12:10:00,74.85,74.97,74.8,74.97,7700.0,59.4457,59.5411,59.406,59.5411,7700.0
2005-11-21 12:20:00,74.97,75.0,74.96,74.96,11000.0,59.5411,59.5649,59.5331,59.5331,11000.0
2005-11-21 12:30:00,74.97,75.02,74.97,75.01,8200.0,59.5411,59.5808,59.5411,59.5728,8200.0
2005-11-21 12:40:00,75.01,75.04,74.95,75.04,14000.0,59.5728,59.5966,59.5252,59.5966,14000.0
2005-11-21 12:50:00,75.04,75.17,75.03,75.16,18900.0,59.5966,59.6999,59.5887,59.6919,18900.0
2005-11-21 13:00:00,75.17,75.21,75.12,75.2,11500.0,59.6999,59.7317,59.6602,59.7237,11500.0
2005-11-21 13:10:00,75.19,75.23,75.13,75.23,7500.0,59.7158,59.7475,59.6681,59.7475,7500.0
2005-11-21 13:20:00,75.23,75.41,75.22,75.41,11500.0,59.7475,59.8905,59.7396,59.8905,11500.0
2005-11-21 13:30:00,75.41,75.52,75.41,75.43,13000.0,59.8905,59.9779,59.8905,59.9064,13000.0
2005-11-21 13:40:00,75.45,75.47,75.38,75.41,6200.0,59.9223,59.9381,59.8667,59.8905,6200.0
2005-11-21 13:50:00,75.45,75.61,75.43,75.58,14400.0,59.9223,60.0493,59.9064,60.0255,14400.0
2005-11-21 14:00:00,75.59,75.7,75.58,75.64,17600.0,60.0335,60.1208,60.0255,60.0732,17600.0
2005-11-21 14:10:00,75.68,75.71,75.6,75.7,8700.0,60.1049,60.1288,60.0414,60.1208,8700.0
2005-11-21 14:20:00,75.69,75.78,75.69,75.75,16600.0,60.1129,60.1844,60.1129,60.1605,16600.0
2005-11-21 14:30:00,75.76,75.78,75.7,75.72,13300.0,60.1685,60.1844,60.1208,60.1367,13300.0
2005-11-21 14:40:00,75.73,75.79,75.73,75.78,10700.0,60.1446,60.1923,60.1446,60.1844,10700.0
2005-11-21 14:50:00,75.78,75.82,75.65,75.69,25700.0,60.1844,60.2161,60.0811,60.1129,25700.0
2005-11-21 15:00:00,75.69,75.7,75.6,75.7,19300.0,60.1129,60.1208,60.0414,60.1208,19300.0
2005-11-21 15:10:00,75.7,75.7,75.42,75.49,21600.0,60.1208,60.1208,59.8984,59.954,21600.0
2005-11-21 15:20:00,75.49,75.57,75.23,75.3,30200.0,59.954,60.0176,59.7475,59.8031,30200.0
2005-11-21 15:30:00,75.3,75.31,75.12,75.15,33500.0,59.8031,59.8111,59.6602,59.684,33500.0
2005-11-21 15:40:00,75.22,75.33,75.17,75.33,21900.0,59.7396,59.827,59.6999,59.827,21900.0
2005-11-21 15:50:00,75.33,75.45,75.31,75.37,24800.0,59.827,59.9223,59.8111,59.8587,24800.0
2005-11-22 09:30:00,75.47,75.49,75.07,75.07,13800.0,59.9381,59.954,59.6205,59.6205,13800.0
2005-11-22 09:40:00,75.05,75.16,74.92,74.98,30500.0,59.6046,59.6919,59.5013,59.549,30500.0
2005-11-22 09:50:00,74.97,75.24,74.97,75.05,12000.0,59.5411,59.7555,59.5411,59.6046,12000.0
2005-11-22 10:00:00,75.03,75.05,74.97,75.0,28300.0,59.5887,59.6046,59.5411,59.5649,28300.0
2005-11-22 10:10:00,74.95,75.0,74.8,74.92,16300.0,59.5252,59.5649,59.406,59.5013,16300.0
2005-11-22 10:20:00,74.99,75.0,74.96,75.0,15500.0,59.5569,59.5649,59.5331,59.5649,15500.0
2005-11-22 10:30:00,75.0,75.06,75.0,75.0,14200.0,59.5649,59.6125,59.5649,59.5649,14200.0
2005-11-22 10:40:00,75.05,75.19,75.0,75.19,4500.0,59.6046,59.7158,59.5649,59.7158,4500.0
2005-11-22 10:50:00,75.18,75.19,75.11,75.15,2600.0,59.7078,59.7158,59.6522,59.684,2600.0
2005-11-22 11:00:00,75.15,75.17,75.07,75.07,6500.0,59.684,59.6999,59.6205,59.6205,6500.0
2005-11-22 11:10:00,75.04,75.1,75.02,75.02,1900.0,59.5966,59.6443,59.5808,59.5808,1900.0
2005-11-22 11:20:00,75.01,75.15,75.0,75.15,5500.0,59.5728,59.684,59.5649,59.684,5500.0
2005-11-22 11:30:00,75.13,75.13,75.01,75.02,4300.0,59.6681,59.6681,59.5728,59.5808,4300.0
2005-11-22 11:40:00,75.03,75.06,75.0,75.0,8700.0,59.5887,59.6125,59.5649,59.5649,8700.0
2005-11-22 11:50:00,75.0,75.08,74.98,75.06,96400.0,59.5649,59.6284,59.549,59.6125,96400.0
2005-11-22 12:00:00,75.08,75.11,74.96,74.96,8500.0,59.6284,59.6522,59.5331,59.5331,8500.0
2005-11-22 12:10:00,74.96,75.05,74.95,75.05,8500.0,59.5331,59.6046,59.5252,59.6046,8500.0
2005-11-22 12:20:00,75.0,75.01,74.98,75.0,21100.0,59.5649,59.5728,59.549,59.5649,21100.0
2005-11-22 12:30:00,75.05,75.17,75.05,75.13,4300.0,59.6046,59.6999,59.6046,59.6681,4300.0
2005-11-22 12:40:00,75.1,75.11,75.04,75.1,4100.0,59.6443,59.6522,59.5966,59.6443,4100.0
2005-11-22 12:50:00,75.1,75.15,75.09,75.09,2200.0,59.6443,59.684,59.6364,59.6364,2200.0
2005-11-22 13:00:00,75.11,75.12,75.0,75.03,6600.0,59.6522,59.6602,59.5649,59.5887,6600.0
2005-11-22 13:10:00,74.99,75.1,74.96,75.09,14400.0,59.5569,59.6443,59.5331,59.6364,14400.0
2005-11-22 13:20:00,75.08,75.08,75.05,75.05,1900.0,59.6284,59.6284,59.6046,59.6046,1900.0
2005-11-22 13:30:00,75.06,75.08,74.97,75.03,18200.0,59.6125,59.6284,59.5411,59.5887,18200.0
2005-11-22 13:40:00,75.0,75.0,74.96,75.0,13700.0,59.5649,59.5649,59.5331,59.5649,13700.0
2005-11-22 13:50:00,74.99,74.99,74.93,74.94,6000.0,59.5569,59.5569,59.5093,59.5172,6000.0
2005-11-22 14:00:00,74.94,75.28,74.93,75.28,25000.0,59.5172,59.7873,59.5093,59.7873,25000.0
2005-11-22 14:10:00,75.31,75.31,75.13,75.14,10900.0,59.8111,59.8111,59.6681,59.6761,10900.0
2005-11-22 14:20:00,75.2,75.57,75.2,75.47,23300.0,59.7237,60.0176,59.7237,59.9381,23300.0
2005-11-22 14:30:00,75.49,75.59,75.49,75.56,7300.0,59.954,60.0335,59.954,60.0096,7300.0
2005-11-22 14:40:00,75.59,75.65,75.54,75.62,32300.0,60.0335,60.0811,59.9937,60.0573,32300.0
2005-11-22 14:50:00,75.65,75.7,75.47,75.59,11500.0,60.0811,60.1208,59.9381,60.0335,11500.0
2005-11-22 15:00:00,75.6,75.65,75.44,75.6,8100.0,60.0414,60.0811,59.9143,60.0414,8100.0
2005-11-22 15:10:00,75.64,76.12,75.64,75.97,16000.0,60.0732,60.4544,60.0732,60.3352,16000.0
2005-11-22 15:20:00,75.95,76.47,75.92,76.21,12600.0,60.3194,60.7323,60.2955,60.5259,12600.0
2005-11-22 15:30:00,76.21,76.24,75.77,75.84,12800.0,60.5259,60.5497,60.1764,60.232,12800.0
2005-11-22 15:40:00,75.79,75.84,75.73,75.78,10000.0,60.1923,60.232,60.1446,60.1844,10000.0
2005-11-22 15:50:00,75.78,75.78,75.45,75.45,46700.0,60.1844,60.1844,59.9223,59.9223,46700.0
2005-11-23 09:30:00,75.49,75.49,75.25,75.27,8400.0,59.954,59.954,59.7634,59.7793,8400.0
2005-11-23 09:40:00,75.27,75.5,75.27,75.46,15900.0,59.7793,59.962,59.7793,59.9302,15900.0
2005-11-23 09:50:00,75.46,75.54,75.4,75.45,12500.0,59.9302,59.9937,59.8826,59.9223,12500.0
2005-11-23 10:00:00,75.42,75.46,75.35,75.46,11400.0,59.8984,59.9302,59.8428,59.9302,11400.0
2005-11-23 10:10:00,75.43,75.48,75.35,75.42,21700.0,59.9064,59.9461,59.8428,59.8984,21700.0
2005-11-23 10:20:00,75.43,75.5,75.4,75.47,6000.0,59.9064,59.962,59.8826,59.9381,6000.0
2005-11-23 10:30:00,75.47,75.63,75.47,75.59,10500.0,59.9381,60.0652,59.9381,60.0335,10500.0
2005-11-23 10:40:00,75.57,75.64,75.55,75.64,7700.0,60.0176,60.0732,60.0017,60.0732,7700.0
2005-11-23 10:50:00,75.64,75.77,75.64,75.68,7300.0,60.0732,60.1764,60.0732,60.1049,7300.0
2005-11-23 11:00:00,75.68,75.68,75.54,75.58,5000.0,60.1049,60.1049,59.9937,60.0255,5000.0
2005-11-23 11:10:00,75.62,75.8,75.59,75.8,12200.0,60.0573,60.2002,60.0335,60.2002,12200.0
2005-11-23 11:20:00,75.79,75.82,75.75,75.78,10500.0,60.1923,60.2161,60.1605,60.1844,10500.0
2005-11-23 11:30:00,75.78,75.83,75.68,75.8,60000.0,60.1844,60.2241,60.1049,60.2002,60000.0
2005-11-23 11:40:00,75.82,75.95,75.8,75.95,26600.0,60.2161,60.3194,60.2002,60.3194,26600.0
2005-11-23 11:50:00,75.97,76.07,75.96,76.04,38300.0,60.3352,60.4147,60.3273,60.3908,38300.0
2005-11-23 12:00:00,76.04,76.06,76.0,76.05,54000.0,60.3908,60.4067,60.3591,60.3988,54000.0
2005-11-23 12:10:00,76.05,76.12,76.0,76.12,30200.0,60.3988,60.4544,60.3591,60.4544,30200.0
2005-11-23 12:20:00,76.12,76.22,76.12,76.21,4400.0,60.4544,60.5338,60.4544,60.5259,4400.0
2005-11-23 12:30:00,76.23,76.36,76.22,76.36,10300.0,60.5417,60.645,60.5338,60.645,10300.0
2005-11-23 12:40:00,76.36,76.44,76.36,76.43,9400.0,60.645,60.7085,60.645,60.7006,9400.0
2005-11-23 12:50:00,76.4,76.4,76.34,76.34,2700.0,60.6768,60.6768,60.6291,60.6291,2700.0
2005-11-23 13:00:00,76.33,76.33,76.25,76.27,4500.0,60.6212,60.6212,60.5576,60.5735,4500.0
2005-11-23 13:10:00,76.26,76.27,76.16,76.25,3900.0,60.5656,60.5735,60.4861,60.5576,3900.0
2005-11-23 13:20:00,76.22,76.27,76.2,76.24,2800.0,60.5338,60.5735,60.5179,60.5497,2800.0
2005-11-23 13:30:00,76.26,76.27,76.2,76.2,7200.0,60.5656,60.5735,60.5179,60.5179,7200.0
2005-11-23 13:40:00,76.19,76.26,76.15,76.25,7800.0,60.51,60.5656,60.4782,60.5576,7800.0
2005-11-23 13:50:00,76.25,76.29,76.25,76.29,5500.0,60.5576,60.5894,60.5576,60.5894,5500.0
2005-11-23 14:00:00,76.27,76.27,76.15,76.15,3700.0,60.5735,60.5735,60.4782,60.4782,3700.0
2005-11-23 14:10:00,76.15,76.2,76.14,76.18,4900.0,60.4782,60.5179,60.4703,60.502,4900.0
2005-11-23 14:20:00,76.2,76.38,76.2,76.27,16700.0,60.5179,60.6609,60.5179,60.5735,16700.0
2005-11-23 14:30:00,76.26,76.29,76.19,76.25,11400.0,60.5656,60.5894,60.51,60.5576,11400.0
2005-11-23 14:40:00,76.25,76.35,76.25,76.3,5900.0,60.5576,60.637,60.5576,60.5973,5900.0
2005-11-23 14:50:00,76.33,76.33,76.12,76.12,4900.0,60.6212,60.6212,60.4544,60.4544,4900.0
2005-11-23 15:00:00,76.12,76.12,75.87,75.96,11400.0,60.4544,60.4544,60.2558,60.3273,11400.0
2005-11-23 15:10:00,75.96,76.03,75.78,76.0,11300.0,60.3273,60.3829,60.1844,60.3591,11300.0
2005-11-23 15:20:00,76.02,76.16,75.98,76.09,10100.0,60.375,60.4861,60.3432,60.4306,10100.0
2005-11-23 15:30:00,76.1,76.12,75.9,75.9,7700.0,60.4385,60.4544,60.2797,60.2797,7700.0
2005-11-23 15:40:00,75.91,75.94,75.85,75.89,3900.0,60.2876,60.3114,60.2399,60.2717,3900.0
2005-11-23 15:50:00,75.93,75.93,75.73,75.83,17300.0,60.3035,60.3035,60.1446,60.2241,17300.0
2005-11-25 09:30:00,75.86,75.87,75.7,75.83,4600.0,60.2479,60.2558,60.1208,60.2241,4600.0
2005-11-25 09:40:00,75.84,75.99,75.73,75.97,11400.0,60.232,60.3511,60.1446,60.3352,11400.0
2005-11-25 09:50:00,75.97,76.1,75.97,76.09,9200.0,60.3352,60.4385,60.3352,60.4306,9200.0
2005-11-25 10:00:00,76.11,76.15,75.9,75.9,14800.0,60.4464,60.4782,60.2797,60.2797,14800.0
2005-11-25 10:10:00,75.93,75.93,75.85,75.88,4500.0,60.3035,60.3035,60.2399,60.2638,4500.0
2005-11-25 10:20:00,75.91,75.92,75.85,75.92,1900.0,60.2876,60.2955,60.2399,60.2955,1900.0
2005-11-25 10:30:00,75.92,75.99,75.75,75.75,6700.0,60.2955,60.3511,60.1605,60.1605,6700.0
2005-11-25 10:40:00,75.76,75.76,75.66,75.66,2900.0,60.1685,60.1685,60.089,60.089,2900.0
2005-11-25 10:50:00,75.68,75.82,75.68,75.75,6600.0,60.1049,60.2161,60.1049,60.1605,6600.0
2005-11-25 11:00:00,75.75,75.89,75.75,75.86,2200.0,60.1605,60.2717,60.1605,60.2479,2200.0
2005-11-25 11:10:00,75.88,75.9,75.8,75.89,3800.0,60.2638,60.2797,60.2002,60.2717,3800.0
2005-11-25 11:20:00,75.9,75.94,75.88,75.89,3600.0,60.2797,60.3114,60.2638,60.2717,3600.0
2005-11-25 11:30:00,75.9,76.1,75.9,76.1,6200.0,60.2797,60.4385,60.2797,60.4385,6200.0
2005-11-25 11:40:00,76.08,76.09,76.08,76.09,400.0,60.4226,60.4306,60.4226,60.4306,400.0
2005-11-25 11:50:00,76.14,76.2,76.14,76.15,1600.0,60.4703,60.5179,60.4703,60.4782,1600.0
2005-11-25 12:00:00,76.13,76.17,75.94,75.94,2500.0,60.4623,60.4941,60.3114,60.3114,2500.0
2005-11-25 12:10:00,75.94,76.02,75.92,76.02,5500.0,60.3114,60.375,60.2955,60.375,5500.0
2005-11-25 12:20:00,76.01,76.07,75.98,76.04,4800.0,60.367,60.4147,60.3432,60.3908,4800.0
2005-11-25 12:30:00,76.0,76.0,75.85,75.85,1100.0,60.3591,60.3591,60.2399,60.2399,1100.0
2005-11-25 12:40:00,75.85,75.9,75.7,75.75,4200.0,60.2399,60.2797,60.1208,60.1605,4200.0
2005-11-25 12:50:00,75.8,75.99,75.8,75.86,14300.0,60.2002,60.3511,60.2002,60.2479,14300.0
2005-11-25 13:00:00,75.86,75.86,75.86,75.86,1800.0,60.2479,60.2479,60.2479,60.2479,1800.0
2005-11-25 13:10:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 13:20:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 13:30:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 13:40:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 13:50:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:00:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:10:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:20:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:30:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:40:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:50:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:00:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:10:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:20:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:30:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:40:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:50:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-28 09:30:00,75.95,76.14,75.9,76.14,11100.0,60.3194,60.4703,60.2797,60.4703,11100.0
2005-11-28 09:40:00,76.03,76.03,75.63,75.63,9600.0,60.3829,60.3829,60.0652,60.0652,9600.0
2005-11-28 09:50:00,75.6,75.6,75.32,75.33,11500.0,60.0414,60.0414,59.819,59.827,11500.0
2005-11-28 10:00:00,75.37,75.37,74.92,75.0,16500.0,59.8587,59.8587,59.5013,59.5649,16500.0
2005-11-28 10:10:00,75.0,75.0,74.76,74.85,8800.0,59.5649,59.5649,59.3743,59.4457,8800.0
2005-11-28 10:20:00,74.81,74.81,74.71,74.75,5100.0,59.414,59.414,59.3346,59.3663,5100.0
2005-11-28 10:30:00,74.73,74.95,74.73,74.8,6700.0,59.3504,59.5252,59.3504,59.406,6700.0
2005-11-28 10:40:00,74.79,74.9,74.71,74.89,6300.0,59.3981,59.4855,59.3346,59.4775,6300.0
2005-11-28 10:50:00,74.88,74.88,74.75,74.83,5700.0,59.4696,59.4696,59.3663,59.4299,5700.0
2005-11-28 11:00:00,74.83,74.89,74.79,74.89,5200.0,59.4299,59.4775,59.3981,59.4775,5200.0
2005-11-28 11:10:00,74.87,74.92,74.79,74.86,8700.0,59.4616,59.5013,59.3981,59.4537,8700.0
2005-11-28 11:20:00,74.87,74.87,74.65,74.65,6800.0,59.4616,59.4616,59.2869,59.2869,6800.0
2005-11-28 11:30:00,74.65,74.7,74.22,74.22,6000.0,59.2869,59.3266,58.9454,58.9454,6000.0
2005-11-28 11:40:00,74.22,74.51,74.19,74.51,9800.0,58.9454,59.1757,58.9216,59.1757,9800.0
2005-11-28 11:50:00,74.51,74.57,74.49,74.57,5700.0,59.1757,59.2234,59.1598,59.2234,5700.0
2005-11-28 12:00:00,74.58,74.6,74.47,74.6,6100.0,59.2313,59.2472,59.144,59.2472,6100.0
2005-11-28 12:10:00,74.61,74.65,74.5,74.5,4300.0,59.2551,59.2869,59.1678,59.1678,4300.0
2005-11-28 12:20:00,74.51,74.63,74.51,74.6,3900.0,59.1757,59.271,59.1757,59.2472,3900.0
2005-11-28 12:30:00,74.64,74.64,74.38,74.38,5100.0,59.279,59.279,59.0725,59.0725,5100.0
2005-11-28 12:40:00,74.42,74.56,74.42,74.5,7800.0,59.1042,59.2154,59.1042,59.1678,7800.0
2005-11-28 12:50:00,74.52,74.59,74.52,74.59,7300.0,59.1837,59.2393,59.1837,59.2393,7300.0
2005-11-28 13:00:00,74.58,74.62,74.57,74.57,11100.0,59.2313,59.2631,59.2234,59.2234,11100.0
2005-11-28 13:10:00,74.57,74.57,74.52,74.53,3500.0,59.2234,59.2234,59.1837,59.1916,3500.0
2005-11-28 13:20:00,74.52,74.52,74.31,74.31,7000.0,59.1837,59.1837,59.0169,59.0169,7000.0
2005-11-28 13:30:00,74.37,74.38,74.36,74.36,4900.0,59.0645,59.0725,59.0566,59.0566,4900.0
2005-11-28 13:40:00,74.38,74.43,74.19,74.19,8600.0,59.0725,59.1122,58.9216,58.9216,8600.0
2005-11-28 13:50:00,74.23,74.24,74.17,74.17,2100.0,58.9533,58.9613,58.9057,58.9057,2100.0
2005-11-28 14:00:00,74.2,74.25,74.13,74.24,8100.0,58.9295,58.9692,58.8739,58.9613,8100.0
2005-11-28 14:10:00,74.22,74.24,74.17,74.24,7800.0,58.9454,58.9613,58.9057,58.9613,7800.0
2005-11-28 14:20:00,74.21,74.33,74.18,74.25,13300.0,58.9375,59.0328,58.9136,58.9692,13300.0
2005-11-28 14:30:00,74.24,74.24,74.18,74.22,5200.0,58.9613,58.9613,58.9136,58.9454,5200.0
2005-11-28 14:40:00,74.27,74.45,74.27,74.41,7700.0,58.9851,59.1281,58.9851,59.0963,7700.0
2005-11-28 14:50:00,74.42,74.48,74.23,74.29,7300.0,59.1042,59.1519,58.9533,59.001,7300.0
2005-11-28 15:00:00,74.24,74.3,74.19,74.29,8800.0,58.9613,59.0089,58.9216,59.001,8800.0
2005-11-28 15:10:00,74.29,74.29,74.16,74.17,6900.0,59.001,59.001,58.8977,58.9057,6900.0
2005-11-28 15:20:00,74.16,74.26,74.12,74.25,8300.0,58.8977,58.9772,58.866,58.9692,8300.0
2005-11-28 15:30:00,74.29,74.3,74.11,74.24,8500.0,59.001,59.0089,58.858,58.9613,8500.0
2005-11-28 15:40:00,74.23,74.25,73.99,73.99,8500.0,58.9533,58.9692,58.7627,58.7627,8500.0
2005-11-28 15:50:00,73.91,73.91,73.81,73.86,19100.0,58.6992,58.6992,58.6198,58.6595,19100.0
2005-11-29 09:30:00,73.69,73.69,73.5,73.59,18100.0,58.706,58.706,58.5546,58.6263,18100.0
2005-11-29 09:40:00,73.55,73.7,73.55,73.66,12300.0,58.5944,58.7139,58.5944,58.6821,12300.0
2005-11-29 09:50:00,73.65,73.68,73.59,73.66,20100.0,58.6741,58.698,58.6263,58.6821,20100.0
2005-11-29 10:00:00,73.66,74.08,73.6,74.08,86600.0,58.6821,59.0167,58.6343,59.0167,86600.0
2005-11-29 10:10:00,74.12,74.2,73.91,74.13,32200.0,59.0485,59.1123,58.8812,59.0565,32200.0
2005-11-29 10:20:00,74.14,74.14,73.9,73.9,23400.0,59.0645,59.0645,58.8733,58.8733,23400.0
2005-11-29 10:30:00,74.0,74.34,73.97,74.2,17100.0,58.9529,59.2238,58.929,59.1123,17100.0
2005-11-29 10:40:00,74.22,74.24,73.96,73.96,10200.0,59.1282,59.1441,58.9211,58.9211,10200.0
2005-11-29 10:50:00,74.02,74.08,73.87,74.01,17000.0,58.9689,59.0167,58.8494,58.9609,17000.0
2005-11-29 11:00:00,74.0,74.16,74.0,74.13,8800.0,58.9529,59.0804,58.9529,59.0565,8800.0
2005-11-29 11:10:00,74.11,74.6,74.1,74.6,79400.0,59.0406,59.4309,59.0326,59.4309,79400.0
2005-11-29 11:20:00,74.61,74.92,74.61,74.72,13700.0,59.4389,59.6859,59.4389,59.5265,13700.0
2005-11-29 11:30:00,74.71,74.76,74.57,74.69,8800.0,59.5186,59.5584,59.407,59.5026,8800.0
2005-11-29 11:40:00,74.69,74.92,74.69,74.89,50900.0,59.5026,59.6859,59.5026,59.662,50900.0
2005-11-29 11:50:00,74.89,74.89,74.5,74.52,16200.0,59.662,59.662,59.3513,59.3672,16200.0
2005-11-29 12:00:00,74.53,74.62,74.41,74.55,18500.0,59.3752,59.4469,59.2796,59.3911,18500.0
2005-11-29 12:10:00,74.56,74.62,74.28,74.35,13300.0,59.3991,59.4469,59.176,59.2318,13300.0
2005-11-29 12:20:00,74.34,74.34,74.04,74.07,19000.0,59.2238,59.2238,58.9848,59.0087,19000.0
2005-11-29 12:30:00,74.09,74.28,74.06,74.2,21500.0,59.0246,59.176,59.0007,59.1123,21500.0
2005-11-29 12:40:00,74.18,74.63,74.12,74.63,20900.0,59.0963,59.4548,59.0485,59.4548,20900.0
2005-11-29 12:50:00,74.62,74.73,74.53,74.73,11200.0,59.4469,59.5345,59.3752,59.5345,11200.0
2005-11-29 13:00:00,74.7,74.77,74.35,74.75,14500.0,59.5106,59.5664,59.2318,59.5504,14500.0
2005-11-29 13:10:00,74.77,74.86,74.56,74.64,10000.0,59.5664,59.6381,59.3991,59.4628,10000.0
2005-11-29 13:20:00,74.66,74.72,74.65,74.65,5400.0,59.4787,59.5265,59.4708,59.4708,5400.0
2005-11-29 13:30:00,74.66,74.67,74.47,74.49,11900.0,59.4787,59.4867,59.3274,59.3433,11900.0
2005-11-29 13:40:00,74.51,74.51,74.23,74.28,9900.0,59.3592,59.3592,59.1362,59.176,9900.0
2005-11-29 13:50:00,74.29,74.3,74.23,74.24,11300.0,59.184,59.1919,59.1362,59.1441,11300.0
2005-11-29 14:00:00,74.23,74.23,74.02,74.12,11500.0,59.1362,59.1362,58.9689,59.0485,11500.0
2005-11-29 14:10:00,74.12,74.3,74.12,74.3,14400.0,59.0485,59.1919,59.0485,59.1919,14400.0
2005-11-29 14:20:00,74.3,74.3,74.1,74.18,6200.0,59.1919,59.1919,59.0326,59.0963,6200.0
2005-11-29 14:30:00,74.19,74.38,74.19,74.38,12000.0,59.1043,59.2557,59.1043,59.2557,12000.0
2005-11-29 14:40:00,74.38,74.4,74.2,74.36,15700.0,59.2557,59.2716,59.1123,59.2397,15700.0
2005-11-29 14:50:00,74.35,74.37,74.16,74.27,7600.0,59.2318,59.2477,59.0804,59.168,7600.0
2005-11-29 15:00:00,74.29,74.3,74.19,74.24,8700.0,59.184,59.1919,59.1043,59.1441,8700.0
2005-11-29 15:10:00,74.25,74.33,74.25,74.33,8200.0,59.1521,59.2158,59.1521,59.2158,8200.0
2005-11-29 15:20:00,74.34,74.34,74.17,74.31,42600.0,59.2238,59.2238,59.0884,59.1999,42600.0
2005-11-29 15:30:00,74.32,74.32,74.09,74.12,8900.0,59.2079,59.2079,59.0246,59.0485,8900.0
2005-11-29 15:40:00,74.14,74.19,74.01,74.01,4800.0,59.0645,59.1043,58.9609,58.9609,4800.0
2005-11-29 15:50:00,73.94,74.35,73.94,74.27,40900.0,58.9051,59.2318,58.9051,59.168,40900.0
2005-11-30 09:30:00,74.42,74.65,74.42,74.61,14700.0,59.2875,59.4708,59.2875,59.4389,14700.0
2005-11-30 09:40:00,74.59,74.85,74.48,74.85,17600.0,59.423,59.6301,59.3353,59.6301,17600.0
2005-11-30 09:50:00,74.85,75.37,74.71,75.17,17400.0,59.6301,60.0444,59.5186,59.885,17400.0
2005-11-30 10:00:00,75.11,75.14,74.86,74.91,7800.0,59.8372,59.8611,59.6381,59.6779,7800.0
2005-11-30 10:10:00,74.86,74.89,74.6,74.87,9900.0,59.6381,59.662,59.4309,59.646,9900.0
2005-11-30 10:20:00,74.89,75.14,74.89,74.9,26900.0,59.662,59.8611,59.662,59.6699,26900.0
2005-11-30 10:30:00,74.83,75.14,74.81,75.14,10000.0,59.6142,59.8611,59.5982,59.8611,10000.0
2005-11-30 10:40:00,75.17,75.21,75.09,75.2,9000.0,59.885,59.9169,59.8213,59.9089,9000.0
2005-11-30 10:50:00,75.19,75.46,75.19,75.45,25700.0,59.901,60.116,59.901,60.1081,25700.0
2005-11-30 11:00:00,75.48,75.62,75.48,75.62,15000.0,60.132,60.2435,60.132,60.2435,15000.0
2005-11-30 11:10:00,75.6,75.85,75.53,75.76,22300.0,60.2276,60.4267,60.1718,60.355,22300.0
2005-11-30 11:20:00,75.77,75.8,75.57,75.57,15400.0,60.363,60.3869,60.2037,60.2037,15400.0
2005-11-30 11:30:00,75.56,75.57,75.04,75.17,22000.0,60.1957,60.2037,59.7815,59.885,22000.0
2005-11-30 11:40:00,75.18,75.26,75.03,75.03,8000.0,59.893,59.9567,59.7735,59.7735,8000.0
2005-11-30 11:50:00,75.06,75.21,75.05,75.15,6600.0,59.7974,59.9169,59.7894,59.8691,6600.0
2005-11-30 12:00:00,75.16,75.32,75.16,75.32,7800.0,59.8771,60.0045,59.8771,60.0045,7800.0
2005-11-30 12:10:00,75.32,75.32,74.92,75.05,15000.0,60.0045,60.0045,59.6859,59.7894,15000.0
2005-11-30 12:20:00,75.05,75.12,74.96,75.11,6800.0,59.7894,59.8452,59.7177,59.8372,6800.0
2005-11-30 12:30:00,75.11,75.13,75.02,75.04,8800.0,59.8372,59.8532,59.7655,59.7815,8800.0
2005-11-30 12:40:00,75.08,75.34,75.08,75.31,7000.0,59.8133,60.0205,59.8133,59.9966,7000.0
2005-11-30 12:50:00,75.32,75.32,75.22,75.25,8800.0,60.0045,60.0045,59.9249,59.9488,8800.0
2005-11-30 13:00:00,75.26,75.38,75.26,75.36,10300.0,59.9567,60.0523,59.9567,60.0364,10300.0
2005-11-30 13:10:00,75.36,75.38,75.2,75.23,4000.0,60.0364,60.0523,59.9089,59.9328,4000.0
2005-11-30 13:20:00,75.24,75.27,75.2,75.25,7600.0,59.9408,59.9647,59.9089,59.9488,7600.0
2005-11-30 13:30:00,75.26,75.35,75.24,75.35,20900.0,59.9567,60.0284,59.9408,60.0284,20900.0
2005-11-30 13:40:00,75.39,75.5,75.3,75.34,10400.0,60.0603,60.1479,59.9886,60.0205,10400.0
2005-11-30 13:50:00,75.34,75.44,75.25,75.28,15300.0,60.0205,60.1001,59.9488,59.9727,15300.0
2005-11-30 14:00:00,75.27,75.48,75.27,75.43,8100.0,59.9647,60.132,59.9647,60.0922,8100.0
2005-11-30 14:10:00,75.41,75.43,75.29,75.3,23000.0,60.0762,60.0922,59.9806,59.9886,23000.0
2005-11-30 14:20:00,75.3,75.33,75.17,75.17,8400.0,59.9886,60.0125,59.885,59.885,8400.0
2005-11-30 14:30:00,75.17,75.17,74.97,75.11,14800.0,59.885,59.885,59.7257,59.8372,14800.0
2005-11-30 14:40:00,75.11,75.3,75.11,75.3,6300.0,59.8372,59.9886,59.8372,59.9886,6300.0
2005-11-30 14:50:00,75.3,75.31,75.16,75.26,6900.0,59.9886,59.9966,59.8771,59.9567,6900.0
2005-11-30 15:00:00,75.28,75.28,75.08,75.16,8700.0,59.9727,59.9727,59.8133,59.8771,8700.0
2005-11-30 15:10:00,75.15,75.22,75.05,75.08,12800.0,59.8691,59.9249,59.7894,59.8133,12800.0
2005-11-30 15:20:00,75.08,75.08,74.99,75.07,20800.0,59.8133,59.8133,59.7416,59.8054,20800.0
2005-11-30 15:30:00,75.1,75.22,75.01,75.12,13000.0,59.8293,59.9249,59.7576,59.8452,13000.0
2005-11-30 15:40:00,75.12,75.2,75.12,75.18,13200.0,59.8452,59.9089,59.8452,59.893,13200.0
2005-11-30 15:50:00,75.16,75.19,75.09,75.11,37600.0,59.8771,59.901,59.8213,59.8372,37600.0
2005-12-01 09:30:00,75.24,76.4,75.24,76.4,37700.0,59.9408,60.8649,59.9408,60.8649,37700.0
2005-12-01 09:40:00,76.39,76.8,76.23,76.69,78100.0,60.8569,61.1836,60.7295,61.0959,78100.0
2005-12-01 09:50:00,76.69,76.84,76.56,76.57,53700.0,61.0959,61.2154,60.9924,61.0003,53700.0
2005-12-01 10:00:00,76.57,77.0,76.23,76.31,25700.0,61.0003,61.3429,60.7295,60.7932,25700.0
2005-12-01 10:10:00,76.31,76.31,75.97,76.02,17900.0,60.7932,60.7932,60.5223,60.5622,17900.0
2005-12-01 10:20:00,76.02,76.35,76.02,76.25,10500.0,60.5622,60.8251,60.5622,60.7454,10500.0
2005-12-01 10:30:00,76.19,76.26,76.06,76.25,7500.0,60.6976,60.7534,60.594,60.7454,7500.0
2005-12-01 10:40:00,76.27,76.31,76.13,76.28,12000.0,60.7613,60.7932,60.6498,60.7693,12000.0
2005-12-01 10:50:00,76.36,76.4,76.28,76.34,7600.0,60.833,60.8649,60.7693,60.8171,7600.0
2005-12-01 11:00:00,76.35,76.4,76.26,76.37,7700.0,60.8251,60.8649,60.7534,60.841,7700.0
2005-12-01 11:10:00,76.4,76.82,76.39,76.59,17100.0,60.8649,61.1995,60.8569,61.0163,17100.0
2005-12-01 11:20:00,76.59,76.59,76.43,76.46,3400.0,61.0163,61.0163,60.8888,60.9127,3400.0
2005-12-01 11:30:00,76.46,76.52,76.44,76.47,38700.0,60.9127,60.9605,60.8968,60.9207,38700.0
2005-12-01 11:40:00,76.48,76.5,76.44,76.49,5900.0,60.9286,60.9446,60.8968,60.9366,5900.0
2005-12-01 11:50:00,76.49,76.5,76.42,76.47,7700.0,60.9366,60.9446,60.8808,60.9207,7700.0
2005-12-01 12:00:00,76.47,76.56,76.41,76.5,29400.0,60.9207,60.9924,60.8729,60.9446,29400.0
2005-12-01 12:10:00,76.48,76.58,76.45,76.53,18400.0,60.9286,61.0083,60.9047,60.9685,18400.0
2005-12-01 12:20:00,76.5,76.61,76.4,76.4,32200.0,60.9446,61.0322,60.8649,60.8649,32200.0
2005-12-01 12:30:00,76.37,76.49,76.37,76.46,11000.0,60.841,60.9366,60.841,60.9127,11000.0
2005-12-01 12:40:00,76.46,76.54,76.39,76.39,13400.0,60.9127,60.9764,60.8569,60.8569,13400.0
2005-12-01 12:50:00,76.39,76.47,76.26,76.32,21700.0,60.8569,60.9207,60.7534,60.8012,21700.0
2005-12-01 13:00:00,76.33,76.43,76.32,76.33,4500.0,60.8091,60.8888,60.8012,60.8091,4500.0
2005-12-01 13:10:00,76.33,76.46,76.33,76.44,8400.0,60.8091,60.9127,60.8091,60.8968,8400.0
2005-12-01 13:20:00,76.44,76.62,76.42,76.62,14600.0,60.8968,61.0402,60.8808,61.0402,14600.0
2005-12-01 13:30:00,76.62,76.73,76.55,76.56,20500.0,61.0402,61.1278,60.9844,60.9924,20500.0
2005-12-01 13:40:00,76.6,76.66,76.51,76.52,10800.0,61.0242,61.072,60.9525,60.9605,10800.0
2005-12-01 13:50:00,76.53,76.59,76.5,76.5,4300.0,60.9685,61.0163,60.9446,60.9446,4300.0
2005-12-01 14:00:00,76.5,76.58,76.5,76.53,7500.0,60.9446,61.0083,60.9446,60.9685,7500.0
2005-12-01 14:10:00,76.55,76.6,76.46,76.59,6000.0,60.9844,61.0242,60.9127,61.0163,6000.0
2005-12-01 14:20:00,76.59,76.6,76.49,76.6,12600.0,61.0163,61.0242,60.9366,61.0242,12600.0
2005-12-01 14:30:00,76.59,76.59,76.46,76.59,19700.0,61.0163,61.0163,60.9127,61.0163,19700.0
2005-12-01 14:40:00,76.55,76.65,76.5,76.5,14500.0,60.9844,61.0641,60.9446,60.9446,14500.0
2005-12-01 14:50:00,76.5,76.66,76.5,76.55,95500.0,60.9446,61.072,60.9446,60.9844,95500.0
2005-12-01 15:00:00,76.55,76.84,76.51,76.84,10600.0,60.9844,61.2154,60.9525,61.2154,10600.0
2005-12-01 15:10:00,76.9,76.91,76.79,76.82,14600.0,61.2632,61.2712,61.1756,61.1995,14600.0
2005-12-01 15:20:00,76.86,77.28,76.86,77.25,37600.0,61.2314,61.566,61.2314,61.5421,37600.0
2005-12-01 15:30:00,77.24,77.27,77.07,77.11,33300.0,61.5341,61.558,61.3987,61.4305,33300.0
2005-12-01 15:40:00,77.11,77.28,77.08,77.28,24600.0,61.4305,61.566,61.4066,61.566,24600.0
2005-12-01 15:50:00,77.27,77.32,77.25,77.32,25700.0,61.558,61.5978,61.5421,61.5978,25700.0
2005-12-02 09:30:00,76.75,77.3,76.75,76.95,19900.0,61.1437,61.5819,61.1437,61.3031,19900.0
2005-12-02 09:40:00,76.96,77.24,76.76,77.01,25200.0,61.311,61.5341,61.1517,61.3509,25200.0
2005-12-02 09:50:00,77.01,77.08,76.86,77.02,15800.0,61.3509,61.4066,61.2314,61.3588,15800.0
2005-12-02 10:00:00,76.98,77.28,76.98,77.28,22400.0,61.327,61.566,61.327,61.566,22400.0
2005-12-02 10:10:00,77.28,77.47,77.15,77.15,22300.0,61.566,61.7173,61.4624,61.4624,22300.0
2005-12-02 10:20:00,77.13,77.15,77.0,77.05,12900.0,61.4465,61.4624,61.3429,61.3827,12900.0
2005-12-02 10:30:00,77.02,77.47,77.02,77.04,4000.0,61.3588,61.7173,61.3588,61.3748,4000.0
2005-12-02 10:40:00,77.08,77.36,77.08,77.23,14100.0,61.4066,61.6297,61.4066,61.5261,14100.0
2005-12-02 10:50:00,77.23,77.25,77.17,77.2,7500.0,61.5261,61.5421,61.4783,61.5022,7500.0
2005-12-02 11:00:00,77.16,77.21,77.11,77.13,7200.0,61.4704,61.5102,61.4305,61.4465,7200.0
2005-12-02 11:10:00,77.09,77.09,77.0,77.09,9800.0,61.4146,61.4146,61.3429,61.4146,9800.0
2005-12-02 11:20:00,77.08,77.1,77.05,77.09,8400.0,61.4066,61.4226,61.3827,61.4146,8400.0
2005-12-02 11:30:00,77.1,77.15,77.06,77.09,15700.0,61.4226,61.4624,61.3907,61.4146,15700.0
2005-12-02 11:40:00,77.09,77.21,77.08,77.21,13500.0,61.4146,61.5102,61.4066,61.5102,13500.0
2005-12-02 11:50:00,77.22,77.32,77.1,77.16,8200.0,61.5182,61.5978,61.4226,61.4704,8200.0
2005-12-02 12:00:00,77.19,77.24,77.18,77.21,10800.0,61.4943,61.5341,61.4863,61.5102,10800.0
2005-12-02 12:10:00,77.21,77.24,77.14,77.2,14900.0,61.5102,61.5341,61.4544,61.5022,14900.0
2005-12-02 12:20:00,77.19,77.3,77.19,77.27,19700.0,61.4943,61.5819,61.4943,61.558,19700.0
2005-12-02 12:30:00,77.27,77.29,77.23,77.29,11700.0,61.558,61.5739,61.5261,61.5739,11700.0
2005-12-02 12:40:00,77.29,77.42,77.28,77.4,17900.0,61.5739,61.6775,61.566,61.6616,17900.0
2005-12-02 12:50:00,77.45,77.51,77.04,77.04,16000.0,61.7014,61.7492,61.3748,61.3748,16000.0
2005-12-02 13:00:00,77.04,77.26,77.01,77.26,15000.0,61.3748,61.55,61.3509,61.55,15000.0
2005-12-02 13:10:00,77.29,77.35,77.27,77.27,9700.0,61.5739,61.6217,61.558,61.558,9700.0
2005-12-02 13:20:00,77.25,77.25,77.13,77.15,7600.0,61.5421,61.5421,61.4465,61.4624,7600.0
2005-12-02 13:30:00,77.18,77.23,77.18,77.22,9100.0,61.4863,61.5261,61.4863,61.5182,9100.0
2005-12-02 13:40:00,77.22,77.25,77.2,77.25,13900.0,61.5182,61.5421,61.5022,61.5421,13900.0
2005-12-02 13:50:00,77.25,77.28,77.13,77.2,11700.0,61.5421,61.566,61.4465,61.5022,11700.0
2005-12-02 14:00:00,77.19,77.24,77.03,77.1,7900.0,61.4943,61.5341,61.3668,61.4226,7900.0
2005-12-02 14:10:00,77.08,77.2,77.06,77.2,7800.0,61.4066,61.5022,61.3907,61.5022,7800.0
2005-12-02 14:20:00,77.2,77.2,77.1,77.11,8700.0,61.5022,61.5022,61.4226,61.4305,8700.0
2005-12-02 14:30:00,77.11,77.19,77.08,77.09,10900.0,61.4305,61.4943,61.4066,61.4146,10900.0
2005-12-02 14:40:00,77.09,77.19,77.03,77.18,11300.0,61.4146,61.4943,61.3668,61.4863,11300.0
2005-12-02 14:50:00,77.18,77.2,77.07,77.14,7900.0,61.4863,61.5022,61.3987,61.4544,7900.0
2005-12-02 15:00:00,77.13,77.15,77.04,77.11,5600.0,61.4465,61.4624,61.3748,61.4305,5600.0
2005-12-02 15:10:00,77.12,77.2,77.11,77.2,10700.0,61.4385,61.5022,61.4305,61.5022,10700.0
2005-12-02 15:20:00,77.2,77.28,77.02,77.2,17600.0,61.5022,61.566,61.3588,61.5022,17600.0
2005-12-02 15:30:00,77.2,77.27,77.14,77.26,18300.0,61.5022,61.558,61.4544,61.55,18300.0
2005-12-02 15:40:00,77.21,77.28,77.11,77.23,15700.0,61.5102,61.566,61.4305,61.5261,15700.0
2005-12-02 15:50:00,77.23,77.34,77.14,77.23,60000.0,61.5261,61.6138,61.4544,61.5261,60000.0
2005-12-05 09:30:00,77.0,77.01,76.85,76.95,5200.0,61.3429,61.3509,61.2234,61.3031,5200.0
2005-12-05 09:40:00,76.93,76.93,76.59,76.6,26500.0,61.2871,61.2871,61.0163,61.0242,26500.0
2005-12-05 09:50:00,76.61,76.63,76.08,76.3,20100.0,61.0322,61.0481,60.61,60.7852,20100.0
2005-12-05 10:00:00,76.28,76.28,76.1,76.22,5500.0,60.7693,60.7693,60.6259,60.7215,5500.0
2005-12-05 10:10:00,76.22,76.38,76.12,76.38,11900.0,60.7215,60.849,60.6418,60.849,11900.0
2005-12-05 10:20:00,76.34,76.48,76.3,76.43,14800.0,60.8171,60.9286,60.7852,60.8888,14800.0
2005-12-05 10:30:00,76.45,76.59,76.4,76.48,15300.0,60.9047,61.0163,60.8649,60.9286,15300.0
2005-12-05 10:40:00,76.48,76.49,76.4,76.49,6900.0,60.9286,60.9366,60.8649,60.9366,6900.0
2005-12-05 10:50:00,76.5,76.5,76.37,76.38,7100.0,60.9446,60.9446,60.841,60.849,7100.0
2005-12-05 11:00:00,76.4,76.42,76.32,76.39,6300.0,60.8649,60.8808,60.8012,60.8569,6300.0
2005-12-05 11:10:00,76.39,76.42,76.31,76.4,4300.0,60.8569,60.8808,60.7932,60.8649,4300.0
2005-12-05 11:20:00,76.41,76.42,76.39,76.41,2800.0,60.8729,60.8808,60.8569,60.8729,2800.0
2005-12-05 11:30:00,76.41,76.41,76.31,76.35,2800.0,60.8729,60.8729,60.7932,60.8251,2800.0
2005-12-05 11:40:00,76.35,76.35,76.25,76.33,5900.0,60.8251,60.8251,60.7454,60.8091,5900.0
2005-12-05 11:50:00,76.33,76.33,76.15,76.21,9100.0,60.8091,60.8091,60.6657,60.7135,9100.0
2005-12-05 12:00:00,76.22,76.28,76.22,76.24,8100.0,60.7215,60.7693,60.7215,60.7374,8100.0
2005-12-05 12:10:00,76.23,76.25,76.22,76.22,5900.0,60.7295,60.7454,60.7215,60.7215,5900.0
2005-12-05 12:20:00,76.22,76.28,76.21,76.23,2100.0,60.7215,60.7693,60.7135,60.7295,2100.0
2005-12-05 12:30:00,76.24,76.44,76.24,76.37,6400.0,60.7374,60.8968,60.7374,60.841,6400.0
2005-12-05 12:40:00,76.35,76.4,76.3,76.3,7100.0,60.8251,60.8649,60.7852,60.7852,7100.0
2005-12-05 12:50:00,76.3,76.33,76.25,76.3,900.0,60.7852,60.8091,60.7454,60.7852,900.0
2005-12-05 13:00:00,76.33,76.34,76.29,76.3,1300.0,60.8091,60.8171,60.7773,60.7852,1300.0
2005-12-05 13:10:00,76.3,76.38,76.28,76.38,4200.0,60.7852,60.849,60.7693,60.849,4200.0
2005-12-05 13:20:00,76.36,76.38,76.33,76.34,4700.0,60.833,60.849,60.8091,60.8171,4700.0
2005-12-05 13:30:00,76.34,76.34,76.24,76.33,5500.0,60.8171,60.8171,60.7374,60.8091,5500.0
2005-12-05 13:40:00,76.33,76.33,76.27,76.29,3500.0,60.8091,60.8091,60.7613,60.7773,3500.0
2005-12-05 13:50:00,76.25,76.32,76.25,76.27,2600.0,60.7454,60.8012,60.7454,60.7613,2600.0
2005-12-05 14:00:00,76.28,76.3,76.22,76.24,5000.0,60.7693,60.7852,60.7215,60.7374,5000.0
2005-12-05 14:10:00,76.2,76.23,76.16,76.19,2400.0,60.7056,60.7295,60.6737,60.6976,2400.0
2005-12-05 14:20:00,76.23,76.27,76.23,76.25,3000.0,60.7295,60.7613,60.7295,60.7454,3000.0
2005-12-05 14:30:00,76.25,76.25,76.17,76.24,9300.0,60.7454,60.7454,60.6817,60.7374,9300.0
2005-12-05 14:40:00,76.23,76.24,76.09,76.09,3900.0,60.7295,60.7374,60.6179,60.6179,3900.0
2005-12-05 14:50:00,76.12,76.12,75.96,76.04,9200.0,60.6418,60.6418,60.5144,60.5781,9200.0
2005-12-05 15:00:00,76.04,76.11,75.95,76.11,8600.0,60.5781,60.6339,60.5064,60.6339,8600.0
2005-12-05 15:10:00,76.1,76.29,76.08,76.29,4000.0,60.6259,60.7773,60.61,60.7773,4000.0
2005-12-05 15:20:00,76.28,76.3,76.21,76.22,4300.0,60.7693,60.7852,60.7135,60.7215,4300.0
2005-12-05 15:30:00,76.24,76.38,76.22,76.29,12200.0,60.7374,60.849,60.7215,60.7773,12200.0
2005-12-05 15:40:00,76.29,76.29,75.65,75.74,50300.0,60.7773,60.7773,60.2674,60.3391,50300.0
2005-12-05 15:50:00,75.73,75.84,75.64,75.78,39700.0,60.3311,60.4188,60.2594,60.371,39700.0
2005-12-06 09:30:00,75.95,76.25,75.92,76.1,24100.0,60.5064,60.7454,60.4825,60.6259,24100.0
2005-12-06 09:40:00,76.13,76.24,76.02,76.04,19800.0,60.6498,60.7374,60.5622,60.5781,19800.0
2005-12-06 09:50:00,76.05,76.13,76.04,76.1,14000.0,60.5861,60.6498,60.5781,60.6259,14000.0
2005-12-06 10:00:00,76.12,76.13,75.64,75.89,22600.0,60.6418,60.6498,60.2594,60.4586,22600.0
2005-12-06 10:10:00,75.94,75.98,75.81,75.94,29400.0,60.4984,60.5303,60.3949,60.4984,29400.0
2005-12-06 10:20:00,75.96,76.15,75.96,76.04,39900.0,60.5144,60.6657,60.5144,60.5781,39900.0
2005-12-06 10:30:00,75.99,76.05,75.97,76.03,19700.0,60.5383,60.5861,60.5223,60.5701,19700.0
2005-12-06 10:40:00,76.02,76.12,75.97,75.98,32900.0,60.5622,60.6418,60.5223,60.5303,32900.0
2005-12-06 10:50:00,76.01,76.16,76.0,76.14,21600.0,60.5542,60.6737,60.5462,60.6578,21600.0
2005-12-06 11:00:00,76.15,76.29,76.13,76.13,15100.0,60.6657,60.7773,60.6498,60.6498,15100.0
2005-12-06 11:10:00,76.14,76.16,76.04,76.14,12300.0,60.6578,60.6737,60.5781,60.6578,12300.0
2005-12-06 11:20:00,76.13,76.15,76.03,76.13,14800.0,60.6498,60.6657,60.5701,60.6498,14800.0
2005-12-06 11:30:00,76.14,76.18,76.03,76.03,15300.0,60.6578,60.6896,60.5701,60.5701,15300.0
2005-12-06 11:40:00,76.04,76.13,76.04,76.1,13700.0,60.5781,60.6498,60.5781,60.6259,13700.0
2005-12-06 11:50:00,76.09,76.12,76.08,76.09,8700.0,60.6179,60.6418,60.61,60.6179,8700.0
2005-12-06 12:00:00,76.09,76.1,76.07,76.1,14800.0,60.6179,60.6259,60.602,60.6259,14800.0
2005-12-06 12:10:00,76.1,76.24,76.07,76.11,17000.0,60.6259,60.7374,60.602,60.6339,17000.0
2005-12-06 12:20:00,76.12,76.28,76.1,76.28,13800.0,60.6418,60.7693,60.6259,60.7693,13800.0
2005-12-06 12:30:00,76.28,76.3,76.18,76.18,9700.0,60.7693,60.7852,60.6896,60.6896,9700.0
2005-12-06 12:40:00,76.14,76.15,76.11,76.15,6800.0,60.6578,60.6657,60.6339,60.6657,6800.0
2005-12-06 12:50:00,76.15,76.15,76.03,76.03,4800.0,60.6657,60.6657,60.5701,60.5701,4800.0
2005-12-06 13:00:00,76.1,76.15,76.06,76.11,5900.0,60.6259,60.6657,60.594,60.6339,5900.0
2005-12-06 13:10:00,76.11,76.11,76.06,76.08,5700.0,60.6339,60.6339,60.594,60.61,5700.0
2005-12-06 13:20:00,76.09,76.11,76.07,76.07,9900.0,60.6179,60.6339,60.602,60.602,9900.0
2005-12-06 13:30:00,76.06,76.1,76.06,76.07,26400.0,60.594,60.6259,60.594,60.602,26400.0
2005-12-06 13:40:00,76.08,76.09,76.06,76.09,26200.0,60.61,60.6179,60.594,60.6179,26200.0
2005-12-06 13:50:00,76.09,76.1,76.08,76.1,4400.0,60.6179,60.6259,60.61,60.6259,4400.0
2005-12-06 14:00:00,76.1,76.1,76.05,76.05,9600.0,60.6259,60.6259,60.5861,60.5861,9600.0
2005-12-06 14:10:00,76.09,76.16,76.03,76.11,8600.0,60.6179,60.6737,60.5701,60.6339,8600.0
2005-12-06 14:20:00,76.11,76.12,76.04,76.1,6400.0,60.6339,60.6418,60.5781,60.6259,6400.0
2005-12-06 14:30:00,76.1,76.16,76.08,76.08,37200.0,60.6259,60.6737,60.61,60.61,37200.0
2005-12-06 14:40:00,76.11,76.16,76.04,76.06,13900.0,60.6339,60.6737,60.5781,60.594,13900.0
2005-12-06 14:50:00,76.1,76.12,76.06,76.12,17900.0,60.6259,60.6418,60.594,60.6418,17900.0
2005-12-06 15:00:00,76.13,76.15,75.98,76.04,5300.0,60.6498,60.6657,60.5303,60.5781,5300.0
2005-12-06 15:10:00,76.08,76.08,75.81,76.0,6800.0,60.61,60.61,60.3949,60.5462,6800.0
2005-12-06 15:20:00,76.02,76.03,75.94,75.96,6100.0,60.5622,60.5701,60.4984,60.5144,6100.0
2005-12-06 15:30:00,76.02,76.03,75.76,75.76,7100.0,60.5622,60.5701,60.355,60.355,7100.0
2005-12-06 15:40:00,75.81,75.92,75.76,75.91,5600.0,60.3949,60.4825,60.355,60.4745,5600.0
2005-12-06 15:50:00,75.88,75.96,75.82,75.92,13700.0,60.4506,60.5144,60.4028,60.4825,13700.0
2005-12-07 09:30:00,75.92,76.25,75.92,76.1,10100.0,60.4825,60.7454,60.4825,60.6259,10100.0
2005-12-07 09:40:00,76.01,76.01,75.5,75.58,21800.0,60.5542,60.5542,60.1479,60.2116,21800.0
2005-12-07 09:50:00,75.63,75.68,75.04,75.04,25100.0,60.2515,60.2913,59.7815,59.7815,25100.0
2005-12-07 10:00:00,75.09,75.51,75.08,75.32,11000.0,59.8213,60.1559,59.8133,60.0045,11000.0
2005-12-07 10:10:00,75.27,75.43,75.25,75.27,8200.0,59.9647,60.0922,59.9488,59.9647,8200.0
2005-12-07 10:20:00,75.36,75.36,75.1,75.22,3600.0,60.0364,60.0364,59.8293,59.9249,3600.0
2005-12-07 10:30:00,75.15,75.5,75.11,75.44,15100.0,59.8691,60.1479,59.8372,60.1001,15100.0
2005-12-07 10:40:00,75.45,75.52,75.41,75.52,9400.0,60.1081,60.1638,60.0762,60.1638,9400.0
2005-12-07 10:50:00,75.5,75.5,75.33,75.34,15300.0,60.1479,60.1479,60.0125,60.0205,15300.0
2005-12-07 11:00:00,75.34,75.42,75.3,75.42,3600.0,60.0205,60.0842,59.9886,60.0842,3600.0
2005-12-07 11:10:00,75.43,75.48,74.97,75.07,12400.0,60.0922,60.132,59.7257,59.8054,12400.0
2005-12-07 11:20:00,74.98,75.14,74.95,75.04,4600.0,59.7337,59.8611,59.7098,59.7815,4600.0
2005-12-07 11:30:00,75.04,75.2,75.04,75.15,7000.0,59.7815,59.9089,59.7815,59.8691,7000.0
2005-12-07 11:40:00,75.15,75.3,75.15,75.3,2400.0,59.8691,59.9886,59.8691,59.9886,2400.0
2005-12-07 11:50:00,75.3,75.3,75.05,75.07,6100.0,59.9886,59.9886,59.7894,59.8054,6100.0
2005-12-07 12:00:00,75.0,75.08,74.95,75.08,2800.0,59.7496,59.8133,59.7098,59.8133,2800.0
2005-12-07 12:10:00,75.11,75.12,75.02,75.09,3800.0,59.8372,59.8452,59.7655,59.8213,3800.0
2005-12-07 12:20:00,75.11,75.16,74.96,75.12,7000.0,59.8372,59.8771,59.7177,59.8452,7000.0
2005-12-07 12:30:00,75.14,75.25,75.14,75.14,12800.0,59.8611,59.9488,59.8611,59.8611,12800.0
2005-12-07 12:40:00,75.14,75.34,75.13,75.33,5200.0,59.8611,60.0205,59.8532,60.0125,5200.0
2005-12-07 12:50:00,75.33,75.35,75.16,75.28,7400.0,60.0125,60.0284,59.8771,59.9727,7400.0
2005-12-07 13:00:00,75.32,75.37,75.23,75.24,8100.0,60.0045,60.0444,59.9328,59.9408,8100.0
2005-12-07 13:10:00,75.28,75.29,75.19,75.21,2100.0,59.9727,59.9806,59.901,59.9169,2100.0
2005-12-07 13:20:00,75.2,75.24,74.85,74.85,6200.0,59.9089,59.9408,59.6301,59.6301,6200.0
2005-12-07 13:30:00,74.84,74.92,74.74,74.85,5900.0,59.6221,59.6859,59.5425,59.6301,5900.0
2005-12-07 13:40:00,74.84,74.98,74.79,74.91,4000.0,59.6221,59.7337,59.5823,59.6779,4000.0
2005-12-07 13:50:00,74.91,74.91,74.62,74.64,6000.0,59.6779,59.6779,59.4469,59.4628,6000.0
2005-12-07 14:00:00,74.64,74.93,74.59,74.91,9200.0,59.4628,59.6938,59.423,59.6779,9200.0
2005-12-07 14:10:00,74.94,74.94,74.75,74.75,5000.0,59.7018,59.7018,59.5504,59.5504,5000.0
2005-12-07 14:20:00,74.78,74.86,74.75,74.8,7700.0,59.5743,59.6381,59.5504,59.5903,7700.0
2005-12-07 14:30:00,74.8,75.1,74.78,75.1,4100.0,59.5903,59.8293,59.5743,59.8293,4100.0
2005-12-07 14:40:00,75.1,75.1,74.85,74.86,6100.0,59.8293,59.8293,59.6301,59.6381,6100.0
2005-12-07 14:50:00,74.9,74.98,74.7,74.7,6000.0,59.6699,59.7337,59.5106,59.5106,6000.0
2005-12-07 15:00:00,74.69,74.7,74.62,74.63,7800.0,59.5026,59.5106,59.4469,59.4548,7800.0
2005-12-07 15:10:00,74.63,74.63,74.47,74.47,24500.0,59.4548,59.4548,59.3274,59.3274,24500.0
2005-12-07 15:20:00,74.49,74.6,74.44,74.55,24800.0,59.3433,59.4309,59.3035,59.3911,24800.0
2005-12-07 15:30:00,74.55,74.56,74.12,74.15,46900.0,59.3911,59.3991,59.0485,59.0724,46900.0
2005-12-07 15:40:00,74.16,74.37,74.15,74.37,14300.0,59.0804,59.2477,59.0724,59.2477,14300.0
2005-12-07 15:50:00,74.35,74.4,74.29,74.37,21600.0,59.2318,59.2716,59.184,59.2477,21600.0
2005-12-08 09:30:00,74.38,74.39,74.0,74.0,16900.0,59.2557,59.2636,58.9529,58.9529,16900.0
2005-12-08 09:40:00,74.01,74.04,73.77,74.0,25100.0,58.9609,58.9848,58.7697,58.9529,25100.0
2005-12-08 09:50:00,74.0,74.03,73.81,73.9,23300.0,58.9529,58.9768,58.8016,58.8733,23300.0
2005-12-08 10:00:00,73.9,74.1,73.85,74.03,40000.0,58.8733,59.0326,58.8334,58.9768,40000.0
2005-12-08 10:10:00,74.05,74.18,73.67,73.71,35900.0,58.9928,59.0963,58.69,58.7219,35900.0
2005-12-08 10:20:00,73.7,73.93,73.65,73.78,17300.0,58.7139,58.8972,58.6741,58.7777,17300.0
2005-12-08 10:30:00,73.73,73.79,73.73,73.78,12900.0,58.7378,58.7856,58.7378,58.7777,12900.0
2005-12-08 10:40:00,73.78,73.78,73.63,73.66,11600.0,58.7777,58.7777,58.6582,58.6821,11600.0
2005-12-08 10:50:00,73.63,73.8,73.61,73.76,22100.0,58.6582,58.7936,58.6422,58.7617,22100.0
2005-12-08 11:00:00,73.79,74.17,73.76,73.99,45100.0,58.7856,59.0884,58.7617,58.945,45100.0
2005-12-08 11:10:00,74.0,74.0,73.82,73.91,16700.0,58.9529,58.9529,58.8095,58.8812,16700.0
2005-12-08 11:20:00,73.91,74.08,73.89,73.97,31800.0,58.8812,59.0167,58.8653,58.929,31800.0
2005-12-08 11:30:00,73.97,74.21,73.94,74.2,25200.0,58.929,59.1202,58.9051,59.1123,25200.0
2005-12-08 11:40:00,74.21,74.23,73.64,73.98,38800.0,59.1202,59.1362,58.6661,58.937,38800.0
2005-12-08 11:50:00,73.99,74.06,73.88,73.99,20800.0,58.945,59.0007,58.8573,58.945,20800.0
2005-12-08 12:00:00,73.99,74.09,73.93,74.06,30200.0,58.945,59.0246,58.8972,59.0007,30200.0
2005-12-08 12:10:00,74.05,74.1,73.9,74.0,17000.0,58.9928,59.0326,58.8733,58.9529,17000.0
2005-12-08 12:20:00,74.0,74.19,73.97,74.15,19200.0,58.9529,59.1043,58.929,59.0724,19200.0
2005-12-08 12:30:00,74.14,74.14,74.04,74.07,13300.0,59.0645,59.0645,58.9848,59.0087,13300.0
2005-12-08 12:40:00,74.07,74.15,73.94,74.05,20100.0,59.0087,59.0724,58.9051,58.9928,20100.0
2005-12-08 12:50:00,74.05,74.15,73.93,74.0,18700.0,58.9928,59.0724,58.8972,58.9529,18700.0
2005-12-08 13:00:00,74.0,74.04,73.88,73.96,12200.0,58.9529,58.9848,58.8573,58.9211,12200.0
2005-12-08 13:10:00,73.95,73.95,73.78,73.81,28000.0,58.9131,58.9131,58.7777,58.8016,28000.0
2005-12-08 13:20:00,73.86,73.98,73.81,73.85,21600.0,58.8414,58.937,58.8016,58.8334,21600.0
2005-12-08 13:30:00,73.85,74.03,73.82,73.91,51800.0,58.8334,58.9768,58.8095,58.8812,51800.0
2005-12-08 13:40:00,73.97,74.07,73.82,73.96,28900.0,58.929,59.0087,58.8095,58.9211,28900.0
2005-12-08 13:50:00,73.9,74.03,73.78,74.01,42000.0,58.8733,58.9768,58.7777,58.9609,42000.0
2005-12-08 14:00:00,74.01,74.06,73.81,73.95,22700.0,58.9609,59.0007,58.8016,58.9131,22700.0
2005-12-08 14:10:00,74.0,74.01,73.45,73.45,19200.0,58.9529,58.9609,58.5148,58.5148,19200.0
2005-12-08 14:20:00,73.45,73.8,73.43,73.69,15200.0,58.5148,58.7936,58.4988,58.706,15200.0
2005-12-08 14:30:00,73.74,73.97,73.63,73.93,24900.0,58.7458,58.929,58.6582,58.8972,24900.0
2005-12-08 14:40:00,73.96,74.0,73.88,73.98,14500.0,58.9211,58.9529,58.8573,58.937,14500.0
2005-12-08 14:50:00,73.99,74.06,73.91,73.99,36300.0,58.945,59.0007,58.8812,58.945,36300.0
2005-12-08 15:00:00,73.99,74.05,73.83,73.97,21300.0,58.945,58.9928,58.8175,58.929,21300.0
2005-12-08 15:10:00,73.96,74.05,73.88,74.0,25800.0,58.9211,58.9928,58.8573,58.9529,25800.0
2005-12-08 15:20:00,73.96,74.1,73.96,74.03,42600.0,58.9211,59.0326,58.9211,58.9768,42600.0
2005-12-08 15:30:00,74.05,74.09,73.96,73.96,23900.0,58.9928,59.0246,58.9211,58.9211,23900.0
2005-12-08 15:40:00,74.0,74.16,73.98,73.99,33300.0,58.9529,59.0804,58.937,58.945,33300.0
2005-12-08 15:50:00,74.0,74.15,73.97,73.98,30000.0,58.9529,59.0724,58.929,58.937,30000.0
2005-12-09 09:30:00,74.1,74.23,74.0,74.22,14900.0,59.0326,59.1362,58.9529,59.1282,14900.0
2005-12-09 09:40:00,74.21,74.22,74.01,74.06,22600.0,59.1202,59.1282,58.9609,59.0007,22600.0
2005-12-09 09:50:00,74.03,74.16,73.9,74.09,5400.0,58.9768,59.0804,58.8733,59.0246,5400.0
2005-12-09 10:00:00,74.05,74.08,73.95,73.96,7300.0,58.9928,59.0167,58.9131,58.9211,7300.0
2005-12-09 10:10:00,73.9,73.92,73.8,73.81,3700.0,58.8733,58.8892,58.7936,58.8016,3700.0
2005-12-09 10:20:00,73.67,73.67,73.35,73.35,7900.0,58.69,58.69,58.4351,58.4351,7900.0
2005-12-09 10:30:00,73.35,73.48,73.11,73.48,18900.0,58.4351,58.5387,58.2439,58.5387,18900.0
2005-12-09 10:40:00,73.4,73.73,73.4,73.73,7900.0,58.4749,58.7378,58.4749,58.7378,7900.0
2005-12-09 10:50:00,73.73,73.96,73.71,73.83,17400.0,58.7378,58.9211,58.7219,58.8175,17400.0
2005-12-09 11:00:00,73.89,74.18,73.81,74.02,26000.0,58.8653,59.0963,58.8016,58.9689,26000.0
2005-12-09 11:10:00,74.02,74.04,73.91,73.93,6000.0,58.9689,58.9848,58.8812,58.8972,6000.0
2005-12-09 11:20:00,73.9,73.9,73.79,73.83,2200.0,58.8733,58.8733,58.7856,58.8175,2200.0
2005-12-09 11:30:00,73.86,74.04,73.86,74.04,18300.0,58.8414,58.9848,58.8414,58.9848,18300.0
2005-12-09 11:40:00,74.03,74.03,73.89,73.95,6200.0,58.9768,58.9768,58.8653,58.9131,6200.0
2005-12-09 11:50:00,73.91,73.95,73.83,73.89,1900.0,58.8812,58.9131,58.8175,58.8653,1900.0
2005-12-09 12:00:00,73.84,73.94,73.83,73.89,11700.0,58.8255,58.9051,58.8175,58.8653,11700.0
2005-12-09 12:10:00,73.9,73.94,73.89,73.93,5600.0,58.8733,58.9051,58.8653,58.8972,5600.0
2005-12-09 12:20:00,73.93,74.0,73.82,74.0,8600.0,58.8972,58.9529,58.8095,58.9529,8600.0
2005-12-09 12:30:00,74.0,74.09,73.92,74.04,8100.0,58.9529,59.0246,58.8892,58.9848,8100.0
2005-12-09 12:40:00,74.01,74.07,73.9,74.07,9900.0,58.9609,59.0087,58.8733,59.0087,9900.0
2005-12-09 12:50:00,74.07,74.07,73.9,74.01,14600.0,59.0087,59.0087,58.8733,58.9609,14600.0
2005-12-09 13:00:00,74.03,74.14,73.92,73.92,12700.0,58.9768,59.0645,58.8892,58.8892,12700.0
2005-12-09 13:10:00,73.94,74.07,73.93,74.0,13700.0,58.9051,59.0087,58.8972,58.9529,13700.0
2005-12-09 13:20:00,74.02,74.13,73.95,74.0,17600.0,58.9689,59.0565,58.9131,58.9529,17600.0
2005-12-09 13:30:00,74.02,74.12,73.95,74.0,27600.0,58.9689,59.0485,58.9131,58.9529,27600.0
2005-12-09 13:40:00,74.0,74.0,73.93,73.99,5000.0,58.9529,58.9529,58.8972,58.945,5000.0
2005-12-09 13:50:00,73.98,74.0,73.95,73.95,3100.0,58.937,58.9529,58.9131,58.9131,3100.0
2005-12-09 14:00:00,73.99,74.06,73.92,74.0,8800.0,58.945,59.0007,58.8892,58.9529,8800.0
2005-12-09 14:10:00,74.0,74.03,74.0,74.03,3700.0,58.9529,58.9768,58.9529,58.9768,3700.0
2005-12-09 14:20:00,74.03,74.1,73.92,74.02,17000.0,58.9768,59.0326,58.8892,58.9689,17000.0
2005-12-09 14:30:00,74.02,74.02,73.92,73.99,6800.0,58.9689,58.9689,58.8892,58.945,6800.0
2005-12-09 14:40:00,74.0,74.08,73.95,74.01,16000.0,58.9529,59.0167,58.9131,58.9609,16000.0
2005-12-09 14:50:00,74.01,74.13,73.95,73.98,6400.0,58.9609,59.0565,58.9131,58.937,6400.0
2005-12-09 15:00:00,73.95,74.09,73.89,73.89,8500.0,58.9131,59.0246,58.8653,58.8653,8500.0
2005-12-09 15:10:00,73.97,74.15,73.97,74.06,8200.0,58.929,59.0724,58.929,59.0007,8200.0
2005-12-09 15:20:00,74.06,74.06,73.93,74.0,9300.0,59.0007,59.0007,58.8972,58.9529,9300.0
2005-12-09 15:30:00,74.0,74.06,73.95,73.96,9400.0,58.9529,59.0007,58.9131,58.9211,9400.0
2005-12-09 15:40:00,73.89,74.0,73.89,74.0,2500.0,58.8653,58.9529,58.8653,58.9529,2500.0
2005-12-09 15:50:00,73.99,74.0,73.86,73.99,5400.0,58.945,58.9529,58.8414,58.945,5400.0
2005-12-12 09:30:00,74.08,74.5,74.08,74.48,10700.0,59.0167,59.3513,59.0167,59.3353,10700.0
2005-12-12 09:40:00,74.41,74.7,74.31,74.63,12800.0,59.2796,59.5106,59.1999,59.4548,12800.0
2005-12-12 09:50:00,74.58,74.58,74.01,74.15,16000.0,59.415,59.415,58.9609,59.0724,16000.0
2005-12-12 10:00:00,74.1,74.3,74.09,74.1,9000.0,59.0326,59.1919,59.0246,59.0326,9000.0
2005-12-12 10:10:00,74.11,74.34,74.11,74.3,7800.0,59.0406,59.2238,59.0406,59.1919,7800.0
2005-12-12 10:20:00,74.2,74.21,73.64,73.85,18000.0,59.1123,59.1202,58.6661,58.8334,18000.0
2005-12-12 10:30:00,73.9,74.13,73.9,73.97,10400.0,58.8733,59.0565,58.8733,58.929,10400.0
2005-12-12 10:40:00,73.97,74.25,73.97,74.05,12700.0,58.929,59.1521,58.929,58.9928,12700.0
2005-12-12 10:50:00,74.05,74.16,73.98,74.0,10000.0,58.9928,59.0804,58.937,58.9529,10000.0
2005-12-12 11:00:00,74.0,74.11,73.99,74.09,5800.0,58.9529,59.0406,58.945,59.0246,5800.0
2005-12-12 11:10:00,74.08,74.21,74.08,74.16,4500.0,59.0167,59.1202,59.0167,59.0804,4500.0
2005-12-12 11:20:00,74.2,74.4,74.2,74.4,3400.0,59.1123,59.2716,59.1123,59.2716,3400.0
2005-12-12 11:30:00,74.43,74.48,74.19,74.37,8100.0,59.2955,59.3353,59.1043,59.2477,8100.0
2005-12-12 11:40:00,74.38,74.38,74.27,74.37,3300.0,59.2557,59.2557,59.168,59.2477,3300.0
2005-12-12 11:50:00,74.39,74.44,74.27,74.27,4000.0,59.2636,59.3035,59.168,59.168,4000.0
2005-12-12 12:00:00,74.28,74.36,74.18,74.2,6500.0,59.176,59.2397,59.0963,59.1123,6500.0
2005-12-12 12:10:00,74.26,74.35,74.26,74.35,2300.0,59.1601,59.2318,59.1601,59.2318,2300.0
2005-12-12 12:20:00,74.37,74.46,74.34,74.35,3700.0,59.2477,59.3194,59.2238,59.2318,3700.0
2005-12-12 12:30:00,74.33,74.33,74.21,74.24,3900.0,59.2158,59.2158,59.1202,59.1441,3900.0
2005-12-12 12:40:00,74.29,74.29,74.2,74.2,4500.0,59.184,59.184,59.1123,59.1123,4500.0
2005-12-12 12:50:00,74.16,74.16,73.95,73.96,6400.0,59.0804,59.0804,58.9131,58.9211,6400.0
2005-12-12 13:00:00,73.96,73.96,73.5,73.55,9900.0,58.9211,58.9211,58.5546,58.5944,9900.0
2005-12-12 13:10:00,73.58,73.64,73.57,73.62,1800.0,58.6183,58.6661,58.6104,58.6502,1800.0
2005-12-12 13:20:00,73.59,73.64,73.53,73.55,4000.0,58.6263,58.6661,58.5785,58.5944,4000.0
2005-12-12 13:30:00,73.55,73.64,73.55,73.57,5900.0,58.5944,58.6661,58.5944,58.6104,5900.0
2005-12-12 13:40:00,73.62,73.71,73.61,73.65,3200.0,58.6502,58.7219,58.6422,58.6741,3200.0
2005-12-12 13:50:00,73.61,73.92,73.61,73.92,7100.0,58.6422,58.8892,58.6422,58.8892,7100.0
2005-12-12 14:00:00,73.93,73.99,73.7,73.7,9200.0,58.8972,58.945,58.7139,58.7139,9200.0
2005-12-12 14:10:00,73.72,73.85,73.72,73.76,4100.0,58.7299,58.8334,58.7299,58.7617,4100.0
2005-12-12 14:20:00,73.69,73.97,73.69,73.85,8400.0,58.706,58.929,58.706,58.8334,8400.0
2005-12-12 14:30:00,73.87,74.09,73.86,74.09,9900.0,58.8494,59.0246,58.8414,59.0246,9900.0
2005-12-12 14:40:00,74.09,74.09,73.88,73.98,5800.0,59.0246,59.0246,58.8573,58.937,5800.0
2005-12-12 14:50:00,73.98,74.23,73.95,74.02,12300.0,58.937,59.1362,58.9131,58.9689,12300.0
2005-12-12 15:00:00,74.03,74.09,74.03,74.06,5600.0,58.9768,59.0246,58.9768,59.0007,5600.0
2005-12-12 15:10:00,74.01,74.1,74.01,74.06,6900.0,58.9609,59.0326,58.9609,59.0007,6900.0
2005-12-12 15:20:00,74.09,74.22,74.09,74.12,6300.0,59.0246,59.1282,59.0246,59.0485,6300.0
2005-12-12 15:30:00,74.08,74.08,73.91,73.91,6500.0,59.0167,59.0167,58.8812,58.8812,6500.0
2005-12-12 15:40:00,73.88,74.06,73.88,73.97,12300.0,58.8573,59.0007,58.8573,58.929,12300.0
2005-12-12 15:50:00,73.98,74.0,73.94,74.0,12300.0,58.937,58.9529,58.9051,58.9529,12300.0
2005-12-13 09:30:00,73.98,74.03,73.7,73.7,7000.0,58.937,58.9768,58.7139,58.7139,7000.0
2005-12-13 09:40:00,73.64,73.82,73.61,73.82,7000.0,58.6661,58.8095,58.6422,58.8095,7000.0
2005-12-13 09:50:00,73.83,74.02,73.83,73.93,12600.0,58.8175,58.9689,58.8175,58.8972,12600.0
2005-12-13 10:00:00,73.9,74.2,73.9,74.2,4600.0,58.8733,59.1123,58.8733,59.1123,4600.0
2005-12-13 10:10:00,74.2,74.21,73.93,73.93,6300.0,59.1123,59.1202,58.8972,58.8972,6300.0
2005-12-13 10:20:00,73.99,73.99,73.66,73.66,4300.0,58.945,58.945,58.6821,58.6821,4300.0
2005-12-13 10:30:00,73.66,73.71,73.61,73.64,5100.0,58.6821,58.7219,58.6422,58.6661,5100.0
2005-12-13 10:40:00,73.68,73.96,73.68,73.9,6000.0,58.698,58.9211,58.698,58.8733,6000.0
2005-12-13 10:50:00,73.9,73.9,73.84,73.86,2200.0,58.8733,58.8733,58.8255,58.8414,2200.0
2005-12-13 11:00:00,73.9,74.07,73.9,74.07,3300.0,58.8733,59.0087,58.8733,59.0087,3300.0
2005-12-13 11:10:00,74.06,74.19,74.03,74.05,7300.0,59.0007,59.1043,58.9768,58.9928,7300.0
2005-12-13 11:20:00,74.07,74.09,73.99,74.03,5900.0,59.0087,59.0246,58.945,58.9768,5900.0
2005-12-13 11:30:00,74.04,74.09,74.04,74.05,2800.0,58.9848,59.0246,58.9848,58.9928,2800.0
2005-12-13 11:40:00,74.07,74.09,73.96,73.98,6700.0,59.0087,59.0246,58.9211,58.937,6700.0
2005-12-13 11:50:00,74.01,74.02,73.9,73.9,1500.0,58.9609,58.9689,58.8733,58.8733,1500.0
2005-12-13 12:00:00,73.87,74.01,73.79,74.0,3400.0,58.8494,58.9609,58.7856,58.9529,3400.0
2005-12-13 12:10:00,74.0,74.01,73.87,73.87,4500.0,58.9529,58.9609,58.8494,58.8494,4500.0
2005-12-13 12:20:00,73.89,74.01,73.89,74.01,2100.0,58.8653,58.9609,58.8653,58.9609,2100.0
2005-12-13 12:30:00,74.01,74.01,73.92,73.93,1800.0,58.9609,58.9609,58.8892,58.8972,1800.0
2005-12-13 12:40:00,74.02,74.04,73.98,74.02,1100.0,58.9689,58.9848,58.937,58.9689,1100.0
2005-12-13 12:50:00,74.04,74.12,73.96,73.96,4800.0,58.9848,59.0485,58.9211,58.9211,4800.0
2005-12-13 13:00:00,73.96,74.01,73.95,74.0,1900.0,58.9211,58.9609,58.9131,58.9529,1900.0
2005-12-13 13:10:00,73.99,74.04,73.99,74.01,3800.0,58.945,58.9848,58.945,58.9609,3800.0
2005-12-13 13:20:00,74.0,74.1,74.0,74.1,6600.0,58.9529,59.0326,58.9529,59.0326,6600.0
2005-12-13 13:30:00,74.12,74.12,73.95,73.97,9000.0,59.0485,59.0485,58.9131,58.929,9000.0
2005-12-13 13:40:00,73.99,74.05,73.95,73.98,8000.0,58.945,58.9928,58.9131,58.937,8000.0
2005-12-13 13:50:00,73.98,74.0,73.87,73.94,5700.0,58.937,58.9529,58.8494,58.9051,5700.0
2005-12-13 14:00:00,73.92,74.0,73.89,73.98,6300.0,58.8892,58.9529,58.8653,58.937,6300.0
2005-12-13 14:10:00,73.98,74.2,73.96,74.1,21800.0,58.937,59.1123,58.9211,59.0326,21800.0
2005-12-13 14:20:00,74.1,74.45,74.1,74.24,22900.0,59.0326,59.3114,59.0326,59.1441,22900.0
2005-12-13 14:30:00,74.24,74.24,74.1,74.2,13300.0,59.1441,59.1441,59.0326,59.1123,13300.0
2005-12-13 14:40:00,74.2,74.2,73.98,74.04,15400.0,59.1123,59.1123,58.937,58.9848,15400.0
2005-12-13 14:50:00,74.08,74.2,74.08,74.13,16000.0,59.0167,59.1123,59.0167,59.0565,16000.0
2005-12-13 15:00:00,74.13,74.14,73.96,74.14,10600.0,59.0565,59.0645,58.9211,59.0645,10600.0
2005-12-13 15:10:00,74.15,74.18,74.08,74.12,11600.0,59.0724,59.0963,59.0167,59.0485,11600.0
2005-12-13 15:20:00,74.15,74.16,74.06,74.12,16600.0,59.0724,59.0804,59.0007,59.0485,16600.0
2005-12-13 15:30:00,74.12,74.15,74.0,74.11,7200.0,59.0485,59.0724,58.9529,59.0406,7200.0
2005-12-13 15:40:00,74.11,74.13,73.96,74.01,7400.0,59.0406,59.0565,58.9211,58.9609,7400.0
2005-12-13 15:50:00,74.08,74.1,74.03,74.05,13400.0,59.0167,59.0326,58.9768,58.9928,13400.0
2005-12-14 09:30:00,74.67,75.45,74.67,75.45,12400.0,59.4867,60.1081,59.4867,60.1081,12400.0
2005-12-14 09:40:00,75.45,75.45,75.25,75.39,16100.0,60.1081,60.1081,59.9488,60.0603,16100.0
2005-12-14 09:50:00,75.53,76.26,75.5,76.0,21100.0,60.1718,60.7534,60.1479,60.5462,21100.0
2005-12-14 10:00:00,76.0,76.0,75.5,75.79,27500.0,60.5462,60.5462,60.1479,60.3789,27500.0
2005-12-14 10:10:00,75.79,76.27,75.79,76.19,33700.0,60.3789,60.7613,60.3789,60.6976,33700.0
2005-12-14 10:20:00,76.14,76.14,75.88,75.93,18000.0,60.6578,60.6578,60.4506,60.4905,18000.0
2005-12-14 10:30:00,75.93,76.09,75.86,76.06,8400.0,60.4905,60.6179,60.4347,60.594,8400.0
2005-12-14 10:40:00,76.01,76.23,75.86,76.23,25300.0,60.5542,60.7295,60.4347,60.7295,25300.0
2005-12-14 10:50:00,76.23,76.69,76.23,76.68,14400.0,60.7295,61.0959,60.7295,61.088,14400.0
2005-12-14 11:00:00,76.68,76.88,76.67,76.85,47800.0,61.088,61.2473,61.08,61.2234,47800.0
2005-12-14 11:10:00,76.88,77.05,76.78,76.78,31200.0,61.2473,61.3827,61.1676,61.1676,31200.0
2005-12-14 11:20:00,76.75,77.2,76.75,77.2,15300.0,61.1437,61.5022,61.1437,61.5022,15300.0
2005-12-14 11:30:00,77.14,77.83,76.99,77.8,47100.0,61.4544,62.0041,61.3349,61.9802,47100.0
2005-12-14 11:40:00,77.8,77.8,77.25,77.3,34700.0,61.9802,61.9802,61.5421,61.5819,34700.0
2005-12-14 11:50:00,77.36,77.46,77.27,77.31,11400.0,61.6297,61.7094,61.558,61.5899,11400.0
2005-12-14 12:00:00,77.31,77.41,77.18,77.2,16200.0,61.5899,61.6695,61.4863,61.5022,16200.0
2005-12-14 12:10:00,77.2,77.4,77.2,77.33,6500.0,61.5022,61.6616,61.5022,61.6058,6500.0
2005-12-14 12:20:00,77.3,77.46,77.3,77.4,14500.0,61.5819,61.7094,61.5819,61.6616,14500.0
2005-12-14 12:30:00,77.39,77.41,77.24,77.27,19500.0,61.6536,61.6695,61.5341,61.558,19500.0
2005-12-14 12:40:00,77.25,77.29,77.0,77.24,8500.0,61.5421,61.5739,61.3429,61.5341,8500.0
2005-12-14 12:50:00,77.25,77.44,77.25,77.38,5600.0,61.5421,61.6934,61.5421,61.6456,5600.0
2005-12-14 13:00:00,77.41,77.42,77.33,77.42,9100.0,61.6695,61.6775,61.6058,61.6775,9100.0
2005-12-14 13:10:00,77.42,77.43,77.29,77.32,12900.0,61.6775,61.6855,61.5739,61.5978,12900.0
2005-12-14 13:20:00,77.28,77.34,77.24,77.24,9500.0,61.566,61.6138,61.5341,61.5341,9500.0
2005-12-14 13:30:00,77.23,77.28,77.0,77.02,12000.0,61.5261,61.566,61.3429,61.3588,12000.0
2005-12-14 13:40:00,77.04,77.19,77.04,77.19,5100.0,61.3748,61.4943,61.3748,61.4943,5100.0
2005-12-14 13:50:00,77.23,77.4,77.23,77.34,16500.0,61.5261,61.6616,61.5261,61.6138,16500.0
2005-12-14 14:00:00,77.34,77.37,77.31,77.35,9300.0,61.6138,61.6377,61.5899,61.6217,9300.0
2005-12-14 14:10:00,77.35,77.45,77.28,77.45,13800.0,61.6217,61.7014,61.566,61.7014,13800.0
2005-12-14 14:20:00,77.44,77.7,77.4,77.5,22800.0,61.6934,61.9006,61.6616,61.7412,22800.0
2005-12-14 14:30:00,77.52,77.52,77.06,77.09,10800.0,61.7572,61.7572,61.3907,61.4146,10800.0
2005-12-14 14:40:00,77.09,77.37,77.08,77.35,10100.0,61.4146,61.6377,61.4066,61.6217,10100.0
2005-12-14 14:50:00,77.34,77.49,77.33,77.49,13000.0,61.6138,61.7333,61.6058,61.7333,13000.0
2005-12-14 15:00:00,77.46,77.79,77.43,77.78,22900.0,61.7094,61.9723,61.6855,61.9643,22900.0
2005-12-14 15:10:00,77.79,77.85,77.74,77.75,27900.0,61.9723,62.0201,61.9324,61.9404,27900.0
2005-12-14 15:20:00,77.81,77.97,77.65,77.96,18800.0,61.9882,62.1157,61.8607,62.1077,18800.0
2005-12-14 15:30:00,77.95,78.0,77.9,78.0,39900.0,62.0997,62.1396,62.0599,62.1396,39900.0
2005-12-14 15:40:00,78.0,78.14,77.97,77.98,33700.0,62.1396,62.2511,62.1157,62.1236,33700.0
2005-12-14 15:50:00,77.99,77.99,77.87,77.92,22000.0,62.1316,62.1316,62.036,62.0758,22000.0
2005-12-15 09:30:00,77.94,78.44,77.91,78.31,9700.0,62.0918,62.4901,62.0679,62.3865,9700.0
2005-12-15 09:40:00,78.31,78.31,77.55,77.55,14800.0,62.3865,62.3865,61.7811,61.7811,14800.0
2005-12-15 09:50:00,77.65,77.65,77.55,77.56,7800.0,61.8607,61.8607,61.7811,61.789,7800.0
2005-12-15 10:00:00,77.55,77.55,77.0,77.0,15100.0,61.7811,61.7811,61.3429,61.3429,15100.0
2005-12-15 10:10:00,77.0,77.01,76.25,76.67,17600.0,61.3429,61.3509,60.7454,61.08,17600.0
2005-12-15 10:20:00,76.58,76.64,76.45,76.64,9300.0,61.0083,61.0561,60.9047,61.0561,9300.0
2005-12-15 10:30:00,76.64,76.86,76.64,76.86,15800.0,61.0561,61.2314,61.0561,61.2314,15800.0
2005-12-15 10:40:00,76.86,77.45,76.86,77.4,15000.0,61.2314,61.7014,61.2314,61.6616,15000.0
2005-12-15 10:50:00,77.45,77.47,77.26,77.29,18700.0,61.7014,61.7173,61.55,61.5739,18700.0
2005-12-15 11:00:00,77.33,77.4,77.26,77.33,14200.0,61.6058,61.6616,61.55,61.6058,14200.0
2005-12-15 11:10:00,77.33,77.55,77.31,77.55,8200.0,61.6058,61.7811,61.5899,61.7811,8200.0
2005-12-15 11:20:00,77.51,77.51,77.17,77.19,8400.0,61.7492,61.7492,61.4783,61.4943,8400.0
2005-12-15 11:30:00,77.15,77.15,76.99,77.05,14600.0,61.4624,61.4624,61.3349,61.3827,14600.0
2005-12-15 11:40:00,77.1,77.41,77.08,77.21,14600.0,61.4226,61.6695,61.4066,61.5102,14600.0
2005-12-15 11:50:00,77.21,77.21,77.11,77.12,8000.0,61.5102,61.5102,61.4305,61.4385,8000.0
2005-12-15 12:00:00,77.11,77.24,77.11,77.19,9500.0,61.4305,61.5341,61.4305,61.4943,9500.0
2005-12-15 12:10:00,77.18,77.22,77.05,77.17,7200.0,61.4863,61.5182,61.3827,61.4783,7200.0
2005-12-15 12:20:00,77.17,77.26,77.09,77.26,8900.0,61.4783,61.55,61.4146,61.55,8900.0
2005-12-15 12:30:00,77.27,77.34,77.23,77.32,9000.0,61.558,61.6138,61.5261,61.5978,9000.0
2005-12-15 12:40:00,77.33,77.57,77.33,77.51,6800.0,61.6058,61.797,61.6058,61.7492,6800.0
2005-12-15 12:50:00,77.5,77.54,77.45,77.45,5900.0,61.7412,61.7731,61.7014,61.7014,5900.0
2005-12-15 13:00:00,77.44,77.48,77.23,77.24,10500.0,61.6934,61.7253,61.5261,61.5341,10500.0
2005-12-15 13:10:00,77.29,77.39,77.29,77.35,5500.0,61.5739,61.6536,61.5739,61.6217,5500.0
2005-12-15 13:20:00,77.34,77.54,77.34,77.42,6200.0,61.6138,61.7731,61.6138,61.6775,6200.0
2005-12-15 13:30:00,77.43,77.52,77.39,77.46,8900.0,61.6855,61.7572,61.6536,61.7094,8900.0
2005-12-15 13:40:00,77.44,77.48,77.35,77.45,4900.0,61.6934,61.7253,61.6217,61.7014,4900.0
2005-12-15 13:50:00,77.45,77.56,77.34,77.51,7100.0,61.7014,61.789,61.6138,61.7492,7100.0
2005-12-15 14:00:00,77.5,77.55,77.37,77.37,7900.0,61.7412,61.7811,61.6377,61.6377,7900.0
2005-12-15 14:10:00,77.36,77.5,77.36,77.41,6800.0,61.6297,61.7412,61.6297,61.6695,6800.0
2005-12-15 14:20:00,77.43,77.52,77.42,77.47,11400.0,61.6855,61.7572,61.6775,61.7173,11400.0
2005-12-15 14:30:00,77.45,77.45,77.34,77.4,13300.0,61.7014,61.7014,61.6138,61.6616,13300.0
2005-12-15 14:40:00,77.42,77.43,77.06,77.07,9000.0,61.6775,61.6855,61.3907,61.3987,9000.0
2005-12-15 14:50:00,77.04,77.14,76.99,77.1,9600.0,61.3748,61.4544,61.3349,61.4226,9600.0
2005-12-15 15:00:00,77.09,77.09,76.91,77.0,7600.0,61.4146,61.4146,61.2712,61.3429,7600.0
2005-12-15 15:10:00,77.0,77.07,76.94,77.03,8400.0,61.3429,61.3987,61.2951,61.3668,8400.0
2005-12-15 15:20:00,77.04,77.21,77.02,77.02,11100.0,61.3748,61.5102,61.3588,61.3588,11100.0
2005-12-15 15:30:00,77.04,77.06,76.95,77.03,10500.0,61.3748,61.3907,61.3031,61.3668,10500.0
2005-12-15 15:40:00,77.03,77.07,76.97,77.02,17500.0,61.3668,61.3987,61.319,61.3588,17500.0
2005-12-15 15:50:00,77.0,77.1,76.98,77.05,25700.0,61.3429,61.4226,61.327,61.3827,25700.0
2005-12-16 09:30:00,77.36,77.85,77.36,77.76,21300.0,61.6297,62.0201,61.6297,61.9484,21300.0
2005-12-16 09:40:00,77.76,78.2,77.76,77.98,10800.0,61.9484,62.2989,61.9484,62.1236,10800.0
2005-12-16 09:50:00,77.98,77.98,77.38,77.41,11200.0,62.1236,62.1236,61.6456,61.6695,11200.0
2005-12-16 10:00:00,77.42,77.44,77.2,77.21,17900.0,61.6775,61.6934,61.5022,61.5102,17900.0
2005-12-16 10:10:00,77.24,77.35,77.07,77.1,7100.0,61.5341,61.6217,61.3987,61.4226,7100.0
2005-12-16 10:20:00,77.14,77.17,77.05,77.05,3200.0,61.4544,61.4783,61.3827,61.3827,3200.0
2005-12-16 10:30:00,77.05,77.27,76.93,77.19,9400.0,61.3827,61.558,61.2871,61.4943,9400.0
2005-12-16 10:40:00,77.2,77.26,77.16,77.26,4200.0,61.5022,61.55,61.4704,61.55,4200.0
2005-12-16 10:50:00,77.27,77.28,77.24,77.27,5000.0,61.558,61.566,61.5341,61.558,5000.0
2005-12-16 11:00:00,77.28,77.35,77.21,77.21,7000.0,61.566,61.6217,61.5102,61.5102,7000.0
2005-12-16 11:10:00,77.22,77.22,77.05,77.12,17100.0,61.5182,61.5182,61.3827,61.4385,17100.0
2005-12-16 11:20:00,77.11,77.18,77.11,77.15,7700.0,61.4305,61.4863,61.4305,61.4624,7700.0
2005-12-16 11:30:00,77.15,77.16,77.03,77.05,28900.0,61.4624,61.4704,61.3668,61.3827,28900.0
2005-12-16 11:40:00,77.04,77.06,76.94,77.0,36200.0,61.3748,61.3907,61.2951,61.3429,36200.0
2005-12-16 11:50:00,77.02,77.05,77.01,77.01,10600.0,61.3588,61.3827,61.3509,61.3509,10600.0
2005-12-16 12:00:00,77.01,77.03,77.0,77.02,18300.0,61.3509,61.3668,61.3429,61.3588,18300.0
2005-12-16 12:10:00,77.02,77.03,77.01,77.02,2800.0,61.3588,61.3668,61.3509,61.3588,2800.0
2005-12-16 12:20:00,77.01,77.03,76.94,77.0,16800.0,61.3509,61.3668,61.2951,61.3429,16800.0
2005-12-16 12:30:00,77.01,77.01,76.91,76.93,3500.0,61.3509,61.3509,61.2712,61.2871,3500.0
2005-12-16 12:40:00,76.92,76.92,76.77,76.85,3400.0,61.2792,61.2792,61.1597,61.2234,3400.0
2005-12-16 12:50:00,76.83,76.83,76.72,76.74,6500.0,61.2075,61.2075,61.1198,61.1358,6500.0
2005-12-16 13:00:00,76.74,76.76,76.66,76.66,6100.0,61.1358,61.1517,61.072,61.072,6100.0
2005-12-16 13:10:00,76.65,76.66,76.56,76.56,3500.0,61.0641,61.072,60.9924,60.9924,3500.0
2005-12-16 13:20:00,76.56,76.6,76.49,76.6,8300.0,60.9924,61.0242,60.9366,61.0242,8300.0
2005-12-16 13:30:00,76.65,76.65,76.48,76.48,4300.0,61.0641,61.0641,60.9286,60.9286,4300.0
2005-12-16 13:40:00,76.47,76.51,76.41,76.44,10300.0,60.9207,60.9525,60.8729,60.8968,10300.0
2005-12-16 13:50:00,76.44,76.63,76.34,76.63,7900.0,60.8968,61.0481,60.8171,61.0481,7900.0
2005-12-16 14:00:00,76.62,76.67,76.61,76.62,3600.0,61.0402,61.08,61.0322,61.0402,3600.0
2005-12-16 14:10:00,76.61,76.61,76.52,76.53,4200.0,61.0322,61.0322,60.9605,60.9685,4200.0
2005-12-16 14:20:00,76.54,76.59,76.49,76.49,3700.0,60.9764,61.0163,60.9366,60.9366,3700.0
2005-12-16 14:30:00,76.41,76.41,76.24,76.24,5000.0,60.8729,60.8729,60.7374,60.7374,5000.0
2005-12-16 14:40:00,76.24,76.42,76.2,76.42,8900.0,60.7374,60.8808,60.7056,60.8808,8900.0
2005-12-16 14:50:00,76.43,76.55,76.28,76.4,13800.0,60.8888,60.9844,60.7693,60.8649,13800.0
2005-12-16 15:00:00,76.36,76.43,76.27,76.41,25800.0,60.833,60.8888,60.7613,60.8729,25800.0
2005-12-16 15:10:00,76.4,76.44,76.25,76.28,20900.0,60.8649,60.8968,60.7454,60.7693,20900.0
2005-12-16 15:20:00,76.22,76.46,76.22,76.27,25600.0,60.7215,60.9127,60.7215,60.7613,25600.0
2005-12-16 15:30:00,76.28,76.46,76.25,76.29,24800.0,60.7693,60.9127,60.7454,60.7773,24800.0
2005-12-16 15:40:00,76.28,76.45,76.27,76.31,31300.0,60.7693,60.9047,60.7613,60.7932,31300.0
2005-12-16 15:50:00,76.28,76.38,76.24,76.24,14700.0,60.7693,60.849,60.7374,60.7374,14700.0
2005-12-19 09:30:00,76.11,76.19,75.68,75.68,9900.0,60.6339,60.6976,60.2913,60.2913,9900.0
2005-12-19 09:40:00,75.63,75.63,75.35,75.35,11300.0,60.2515,60.2515,60.0284,60.0284,11300.0
2005-12-19 09:50:00,75.35,75.35,75.04,75.19,8800.0,60.0284,60.0284,59.7815,59.901,8800.0
2005-12-19 10:00:00,75.19,75.29,75.12,75.29,19300.0,59.901,59.9806,59.8452,59.9806,19300.0
2005-12-19 10:10:00,75.29,75.38,75.06,75.38,35700.0,59.9806,60.0523,59.7974,60.0523,35700.0
2005-12-19 10:20:00,75.38,75.38,75.07,75.09,22300.0,60.0523,60.0523,59.8054,59.8213,22300.0
2005-12-19 10:30:00,75.1,75.34,75.06,75.32,23700.0,59.8293,60.0205,59.7974,60.0045,23700.0
2005-12-19 10:40:00,75.34,75.52,75.33,75.33,12400.0,60.0205,60.1638,60.0125,60.0125,12400.0
2005-12-19 10:50:00,75.27,75.55,75.23,75.51,6900.0,59.9647,60.1877,59.9328,60.1559,6900.0
2005-12-19 11:00:00,75.51,75.66,75.46,75.57,6700.0,60.1559,60.2754,60.116,60.2037,6700.0
2005-12-19 11:10:00,75.57,76.31,75.46,76.16,30100.0,60.2037,60.7932,60.116,60.6737,30100.0
2005-12-19 11:20:00,76.17,76.3,76.17,76.3,13100.0,60.6817,60.7852,60.6817,60.7852,13100.0
2005-12-19 11:30:00,76.29,76.3,76.1,76.22,9900.0,60.7773,60.7852,60.6259,60.7215,9900.0
2005-12-19 11:40:00,76.19,76.25,76.04,76.06,4300.0,60.6976,60.7454,60.5781,60.594,4300.0
2005-12-19 11:50:00,76.12,76.12,75.97,75.98,5800.0,60.6418,60.6418,60.5223,60.5303,5800.0
2005-12-19 12:00:00,76.02,76.05,75.93,75.96,4600.0,60.5622,60.5861,60.4905,60.5144,4600.0
2005-12-19 12:10:00,75.96,75.96,75.87,75.89,3800.0,60.5144,60.5144,60.4427,60.4586,3800.0
2005-12-19 12:20:00,75.89,75.89,75.79,75.79,3100.0,60.4586,60.4586,60.3789,60.3789,3100.0
2005-12-19 12:30:00,75.78,75.86,75.76,75.84,3800.0,60.371,60.4347,60.355,60.4188,3800.0
2005-12-19 12:40:00,75.84,76.3,75.84,76.07,34400.0,60.4188,60.7852,60.4188,60.602,34400.0
2005-12-19 12:50:00,76.07,76.26,75.9,75.9,15900.0,60.602,60.7534,60.4666,60.4666,15900.0
2005-12-19 13:00:00,75.89,75.89,75.65,75.66,8200.0,60.4586,60.4586,60.2674,60.2754,8200.0
2005-12-19 13:10:00,75.66,75.7,75.56,75.61,6600.0,60.2754,60.3072,60.1957,60.2355,6600.0
2005-12-19 13:20:00,75.58,75.8,75.57,75.7,5100.0,60.2116,60.3869,60.2037,60.3072,5100.0
2005-12-19 13:30:00,75.7,75.82,75.65,75.77,8800.0,60.3072,60.4028,60.2674,60.363,8800.0
2005-12-19 13:40:00,75.79,75.79,75.63,75.73,7100.0,60.3789,60.3789,60.2515,60.3311,7100.0
2005-12-19 13:50:00,75.71,75.8,75.69,75.77,8300.0,60.3152,60.3869,60.2993,60.363,8300.0
2005-12-19 14:00:00,75.75,75.77,75.6,75.74,17700.0,60.3471,60.363,60.2276,60.3391,17700.0
2005-12-19 14:10:00,75.74,75.77,75.66,75.69,13700.0,60.3391,60.363,60.2754,60.2993,13700.0
2005-12-19 14:20:00,75.7,75.76,75.6,75.67,13400.0,60.3072,60.355,60.2276,60.2833,13400.0
2005-12-19 14:30:00,75.67,75.72,75.6,75.7,16600.0,60.2833,60.3232,60.2276,60.3072,16600.0
2005-12-19 14:40:00,75.67,75.77,75.58,75.69,16100.0,60.2833,60.363,60.2116,60.2993,16100.0
2005-12-19 14:50:00,75.67,75.73,75.59,75.59,10000.0,60.2833,60.3311,60.2196,60.2196,10000.0
2005-12-19 15:00:00,75.6,75.71,75.57,75.71,22700.0,60.2276,60.3152,60.2037,60.3152,22700.0
2005-12-19 15:10:00,75.6,75.76,75.6,75.7,31200.0,60.2276,60.355,60.2276,60.3072,31200.0
2005-12-19 15:20:00,75.66,75.66,75.43,75.48,14400.0,60.2754,60.2754,60.0922,60.132,14400.0
2005-12-19 15:30:00,75.42,75.49,75.17,75.31,20700.0,60.0842,60.1399,59.885,59.9966,20700.0
2005-12-19 15:40:00,75.32,75.47,75.28,75.4,17300.0,60.0045,60.124,59.9727,60.0683,17300.0
2005-12-19 15:50:00,75.37,75.42,75.21,75.42,39400.0,60.0444,60.0842,59.9169,60.0842,39400.0
2005-12-20 09:30:00,75.55,75.88,75.5,75.57,5800.0,60.1877,60.4506,60.1479,60.2037,5800.0
2005-12-20 09:40:00,75.6,75.72,75.36,75.38,40300.0,60.2276,60.3232,60.0364,60.0523,40300.0
2005-12-20 09:50:00,75.44,75.6,75.44,75.6,5800.0,60.1001,60.2276,60.1001,60.2276,5800.0
2005-12-20 10:00:00,75.51,75.56,75.25,75.32,10500.0,60.1559,60.1957,59.9488,60.0045,10500.0
2005-12-20 10:10:00,75.26,75.3,74.92,74.92,11700.0,59.9567,59.9886,59.6859,59.6859,11700.0
2005-12-20 10:20:00,74.88,75.22,74.87,75.22,7900.0,59.654,59.9249,59.646,59.9249,7900.0
2005-12-20 10:30:00,75.2,75.52,75.2,75.46,12200.0,59.9089,60.1638,59.9089,60.116,12200.0
2005-12-20 10:40:00,75.49,75.76,75.38,75.76,18600.0,60.1399,60.355,60.0523,60.355,18600.0
2005-12-20 10:50:00,75.76,76.02,75.23,75.28,55800.0,60.355,60.5622,59.9328,59.9727,55800.0
2005-12-20 11:00:00,75.24,75.37,74.68,74.69,58000.0,59.9408,60.0444,59.4947,59.5026,58000.0
2005-12-20 11:10:00,74.68,74.78,74.3,74.34,168800.0,59.4947,59.5743,59.1919,59.2238,168800.0
2005-12-20 11:20:00,74.39,75.77,74.33,75.77,67900.0,59.2636,60.363,59.2158,60.363,67900.0
2005-12-20 11:30:00,75.74,76.2,75.74,76.16,52500.0,60.3391,60.7056,60.3391,60.6737,52500.0
2005-12-20 11:40:00,76.16,77.16,76.06,77.16,65800.0,60.6737,61.4704,60.594,61.4704,65800.0
2005-12-20 11:50:00,77.22,77.74,77.22,77.67,114000.0,61.5182,61.9324,61.5182,61.8767,114000.0
2005-12-20 12:00:00,77.67,77.71,76.84,76.91,44300.0,61.8767,61.9085,61.2154,61.2712,44300.0
2005-12-20 12:10:00,76.91,77.69,76.85,77.69,26800.0,61.2712,61.8926,61.2234,61.8926,26800.0
2005-12-20 12:20:00,77.74,78.89,77.74,78.87,88900.0,61.9324,62.8486,61.9324,62.8327,88900.0
2005-12-20 12:30:00,78.89,78.95,77.4,77.44,40400.0,62.8486,62.8964,61.6616,61.6934,40400.0
2005-12-20 12:40:00,77.44,77.84,77.41,77.73,47200.0,61.6934,62.0121,61.6695,61.9245,47200.0
2005-12-20 12:50:00,77.63,78.3,77.42,78.02,52200.0,61.8448,62.3786,61.6775,62.1555,52200.0
2005-12-20 13:00:00,78.03,78.03,77.25,77.34,14900.0,62.1635,62.1635,61.5421,61.6138,14900.0
2005-12-20 13:10:00,77.34,77.66,77.31,77.59,81000.0,61.6138,61.8687,61.5899,61.8129,81000.0
2005-12-20 13:20:00,77.6,77.81,77.03,77.14,200900.0,61.8209,61.9882,61.3668,61.4544,200900.0
2005-12-20 13:30:00,77.08,77.4,76.61,76.7,75100.0,61.4066,61.6616,61.0322,61.1039,75100.0
2005-12-20 13:40:00,76.69,76.69,75.37,75.37,175200.0,61.0959,61.0959,60.0444,60.0444,175200.0
2005-12-20 13:50:00,75.37,75.69,74.77,74.86,152700.0,60.0444,60.2993,59.5664,59.6381,152700.0
2005-12-20 14:00:00,74.81,74.88,73.98,73.99,142400.0,59.5982,59.654,58.937,58.945,142400.0
2005-12-20 14:10:00,73.99,74.28,72.89,73.46,228900.0,58.945,59.176,58.0686,58.5227,228900.0
2005-12-20 14:20:00,73.5,73.6,72.73,72.8,194300.0,58.5546,58.6343,57.9412,57.9969,194300.0
2005-12-20 14:30:00,72.81,73.59,72.62,73.41,167600.0,58.0049,58.6263,57.8535,58.4829,167600.0
2005-12-20 14:40:00,73.42,73.71,73.14,73.31,392100.0,58.4909,58.7219,58.2678,58.4032,392100.0
2005-12-20 14:50:00,73.3,73.73,73.2,73.47,359700.0,58.3953,58.7378,58.3156,58.5307,359700.0
2005-12-20 15:00:00,73.44,73.67,73.3,73.32,96900.0,58.5068,58.69,58.3953,58.4112,96900.0
2005-12-20 15:10:00,73.31,73.32,72.59,72.65,582100.0,58.4032,58.4112,57.8296,57.8774,582100.0
2005-12-20 15:20:00,72.64,73.14,72.62,73.0,373800.0,57.8695,58.2678,57.8535,58.1563,373800.0
2005-12-20 15:30:00,73.05,74.1,73.04,74.06,104800.0,58.1961,59.0326,58.1881,59.0007,104800.0
2005-12-20 15:40:00,74.1,74.25,73.48,73.77,794100.0,59.0326,59.1521,58.5387,58.7697,794100.0
2005-12-20 15:50:00,73.78,74.13,73.74,74.09,558800.0,58.7777,59.0565,58.7458,59.0246,558800.0
2005-12-21 09:30:00,74.14,74.98,74.14,74.37,27600.0,59.0645,59.7337,59.0645,59.2477,27600.0
2005-12-21 09:40:00,74.23,74.55,73.93,74.15,33400.0,59.1362,59.3911,58.8972,59.0724,33400.0
2005-12-21 09:50:00,74.22,74.3,74.02,74.3,16000.0,59.1282,59.1919,58.9689,59.1919,16000.0
2005-12-21 10:00:00,74.23,74.31,74.08,74.18,12900.0,59.1362,59.1999,59.0167,59.0963,12900.0
2005-12-21 10:10:00,74.22,74.93,74.21,74.85,27700.0,59.1282,59.6938,59.1202,59.6301,27700.0
2005-12-21 10:20:00,74.81,75.29,74.81,75.25,34300.0,59.5982,59.9806,59.5982,59.9488,34300.0
2005-12-21 10:30:00,75.24,75.44,75.16,75.44,18400.0,59.9408,60.1001,59.8771,60.1001,18400.0
2005-12-21 10:40:00,75.47,76.0,75.35,75.8,25100.0,60.124,60.5462,60.0284,60.3869,25100.0
2005-12-21 10:50:00,75.8,76.16,75.8,76.07,35900.0,60.3869,60.6737,60.3869,60.602,35900.0
2005-12-21 11:00:00,76.06,76.1,75.88,75.94,14300.0,60.594,60.6259,60.4506,60.4984,14300.0
2005-12-21 11:10:00,75.91,76.02,75.71,75.76,12900.0,60.4745,60.5622,60.3152,60.355,12900.0
2005-12-21 11:20:00,75.76,76.16,75.69,76.08,15900.0,60.355,60.6737,60.2993,60.61,15900.0
2005-12-21 11:30:00,76.08,76.22,75.9,76.15,18100.0,60.61,60.7215,60.4666,60.6657,18100.0
2005-12-21 11:40:00,76.15,76.5,76.15,76.47,28800.0,60.6657,60.9446,60.6657,60.9207,28800.0
2005-12-21 11:50:00,76.47,76.9,76.47,76.88,30300.0,60.9207,61.2632,60.9207,61.2473,30300.0
2005-12-21 12:00:00,76.88,76.9,76.55,76.72,25500.0,61.2473,61.2632,60.9844,61.1198,25500.0
2005-12-21 12:10:00,76.72,77.26,76.71,77.26,22500.0,61.1198,61.55,61.1119,61.55,22500.0
2005-12-21 12:20:00,77.25,77.35,77.02,77.35,15200.0,61.5421,61.6217,61.3588,61.6217,15200.0
2005-12-21 12:30:00,77.38,77.45,77.28,77.41,17200.0,61.6456,61.7014,61.566,61.6695,17200.0
2005-12-21 12:40:00,77.41,77.6,77.35,77.37,12000.0,61.6695,61.8209,61.6217,61.6377,12000.0
2005-12-21 12:50:00,77.32,77.4,77.04,77.37,17600.0,61.5978,61.6616,61.3748,61.6377,17600.0
2005-12-21 13:00:00,77.34,77.45,77.32,77.32,10300.0,61.6138,61.7014,61.5978,61.5978,10300.0
2005-12-21 13:10:00,77.26,77.44,77.2,77.34,6700.0,61.55,61.6934,61.5022,61.6138,6700.0
2005-12-21 13:20:00,77.34,77.34,77.07,77.08,7700.0,61.6138,61.6138,61.3987,61.4066,7700.0
2005-12-21 13:30:00,77.08,77.08,76.58,76.75,18900.0,61.4066,61.4066,61.0083,61.1437,18900.0
2005-12-21 13:40:00,76.71,76.72,76.56,76.68,10700.0,61.1119,61.1198,60.9924,61.088,10700.0
2005-12-21 13:50:00,76.68,76.68,76.4,76.41,9500.0,61.088,61.088,60.8649,60.8729,9500.0
2005-12-21 14:00:00,76.36,76.49,76.24,76.3,18400.0,60.833,60.9366,60.7374,60.7852,18400.0
2005-12-21 14:10:00,76.24,76.51,76.21,76.44,18300.0,60.7374,60.9525,60.7135,60.8968,18300.0
2005-12-21 14:20:00,76.5,76.58,76.35,76.51,13500.0,60.9446,61.0083,60.8251,60.9525,13500.0
2005-12-21 14:30:00,76.5,76.51,76.23,76.41,15800.0,60.9446,60.9525,60.7295,60.8729,15800.0
2005-12-21 14:40:00,76.39,76.39,75.96,75.97,14600.0,60.8569,60.8569,60.5144,60.5223,14600.0
2005-12-21 14:50:00,75.95,76.05,75.8,75.92,17900.0,60.5064,60.5861,60.3869,60.4825,17900.0
2005-12-21 15:00:00,75.89,75.9,75.61,75.69,28400.0,60.4586,60.4666,60.2355,60.2993,28400.0
2005-12-21 15:10:00,75.71,75.96,75.6,75.74,14300.0,60.3152,60.5144,60.2276,60.3391,14300.0
2005-12-21 15:20:00,75.69,75.94,75.69,75.93,9100.0,60.2993,60.4984,60.2993,60.4905,9100.0
2005-12-21 15:30:00,75.92,76.17,75.9,76.06,15300.0,60.4825,60.6817,60.4666,60.594,15300.0
2005-12-21 15:40:00,76.08,76.21,75.95,76.18,13200.0,60.61,60.7135,60.5064,60.6896,13200.0
2005-12-21 15:50:00,76.18,76.22,75.96,76.09,26000.0,60.6896,60.7215,60.5144,60.6179,26000.0
2005-12-22 09:30:00,76.16,76.65,76.16,76.65,8300.0,60.6737,61.0641,60.6737,61.0641,8300.0
2005-12-22 09:40:00,76.66,77.11,76.55,76.79,12600.0,61.072,61.4305,60.9844,61.1756,12600.0
2005-12-22 09:50:00,76.79,76.79,76.36,76.49,11300.0,61.1756,61.1756,60.833,60.9366,11300.0
2005-12-22 10:00:00,76.49,76.54,76.2,76.25,13300.0,60.9366,60.9764,60.7056,60.7454,13300.0
2005-12-22 10:10:00,76.2,76.3,75.96,76.1,13800.0,60.7056,60.7852,60.5144,60.6259,13800.0
2005-12-22 10:20:00,76.11,76.17,76.03,76.14,5200.0,60.6339,60.6817,60.5701,60.6578,5200.0
2005-12-22 10:30:00,76.15,76.17,76.11,76.11,4300.0,60.6657,60.6817,60.6339,60.6339,4300.0
2005-12-22 10:40:00,76.11,76.43,76.11,76.38,5200.0,60.6339,60.8888,60.6339,60.849,5200.0
2005-12-22 10:50:00,76.34,76.66,76.3,76.59,7200.0,60.8171,61.072,60.7852,61.0163,7200.0
2005-12-22 11:00:00,76.58,76.58,76.45,76.55,7700.0,61.0083,61.0083,60.9047,60.9844,7700.0
2005-12-22 11:10:00,76.55,76.6,76.28,76.37,13300.0,60.9844,61.0242,60.7693,60.841,13300.0
2005-12-22 11:20:00,76.38,76.38,76.15,76.15,6800.0,60.849,60.849,60.6657,60.6657,6800.0
2005-12-22 11:30:00,76.14,76.28,76.12,76.13,7200.0,60.6578,60.7693,60.6418,60.6498,7200.0
2005-12-22 11:40:00,76.13,76.22,76.12,76.19,5500.0,60.6498,60.7215,60.6418,60.6976,5500.0
2005-12-22 11:50:00,76.19,76.24,76.1,76.12,20100.0,60.6976,60.7374,60.6259,60.6418,20100.0
2005-12-22 12:00:00,76.12,76.16,76.09,76.11,8000.0,60.6418,60.6737,60.6179,60.6339,8000.0
2005-12-22 12:10:00,76.11,76.3,76.1,76.28,7900.0,60.6339,60.7852,60.6259,60.7693,7900.0
2005-12-22 12:20:00,76.26,76.31,76.26,76.27,2200.0,60.7534,60.7932,60.7534,60.7613,2200.0
2005-12-22 12:30:00,76.27,76.41,76.27,76.41,3900.0,60.7613,60.8729,60.7613,60.8729,3900.0
2005-12-22 12:40:00,76.43,76.49,76.35,76.47,4000.0,60.8888,60.9366,60.8251,60.9207,4000.0
2005-12-22 12:50:00,76.41,76.53,76.4,76.53,1700.0,60.8729,60.9685,60.8649,60.9685,1700.0
2005-12-22 13:00:00,76.66,76.86,76.55,76.69,16900.0,61.072,61.2314,60.9844,61.0959,16900.0
2005-12-22 13:10:00,76.68,76.71,76.59,76.61,7900.0,61.088,61.1119,61.0163,61.0322,7900.0
2005-12-22 13:20:00,76.6,76.63,76.6,76.63,3700.0,61.0242,61.0481,61.0242,61.0481,3700.0
2005-12-22 13:30:00,76.62,76.8,76.62,76.79,4200.0,61.0402,61.1836,61.0402,61.1756,4200.0
2005-12-22 13:40:00,76.79,76.93,76.79,76.86,5000.0,61.1756,61.2871,61.1756,61.2314,5000.0
2005-12-22 13:50:00,76.86,77.04,76.86,77.02,10100.0,61.2314,61.3748,61.2314,61.3588,10100.0
2005-12-22 14:00:00,77.0,77.02,76.94,76.97,12000.0,61.3429,61.3588,61.2951,61.319,12000.0
2005-12-22 14:10:00,76.98,77.06,76.98,77.01,6600.0,61.327,61.3907,61.327,61.3509,6600.0
2005-12-22 14:20:00,77.0,77.0,76.95,76.96,7000.0,61.3429,61.3429,61.3031,61.311,7000.0
2005-12-22 14:30:00,76.96,77.02,76.94,76.95,11100.0,61.311,61.3588,61.2951,61.3031,11100.0
2005-12-22 14:40:00,76.97,77.07,76.97,77.07,10000.0,61.319,61.3987,61.319,61.3987,10000.0
2005-12-22 14:50:00,77.09,77.1,76.93,76.93,17500.0,61.4146,61.4226,61.2871,61.2871,17500.0
2005-12-22 15:00:00,76.92,76.93,76.78,76.8,11800.0,61.2792,61.2871,61.1676,61.1836,11800.0
2005-12-22 15:10:00,76.8,76.92,76.8,76.91,14300.0,61.1836,61.2792,61.1836,61.2712,14300.0
2005-12-22 15:20:00,76.92,77.01,76.92,77.0,17000.0,61.2792,61.3509,61.2792,61.3429,17000.0
2005-12-22 15:30:00,77.0,77.08,77.0,77.03,15200.0,61.3429,61.4066,61.3429,61.3668,15200.0
2005-12-22 15:40:00,77.03,77.31,77.03,77.23,26500.0,61.3668,61.5899,61.3668,61.5261,26500.0
2005-12-22 15:50:00,77.22,77.24,77.08,77.23,27800.0,61.5182,61.5341,61.4066,61.5261,27800.0
2005-12-23 09:30:00,77.42,77.92,77.42,77.64,11100.0,61.6775,62.0758,61.6775,61.8528,11100.0
2005-12-23 09:40:00,77.55,77.65,77.45,77.46,5600.0,61.7811,61.8607,61.7014,61.7094,5600.0
2005-12-23 09:50:00,77.47,77.7,77.29,77.6,10700.0,61.7173,61.9006,61.5739,61.8209,10700.0
2005-12-23 10:00:00,77.47,77.52,76.88,76.9,14500.0,61.7173,61.7572,61.2473,61.2632,14500.0
2005-12-23 10:10:00,76.86,76.95,76.8,76.87,18200.0,61.2314,61.3031,61.1836,61.2393,18200.0
2005-12-23 10:20:00,76.85,77.1,76.83,77.02,9500.0,61.2234,61.4226,61.2075,61.3588,9500.0
2005-12-23 10:30:00,77.02,77.29,77.0,77.24,11100.0,61.3588,61.5739,61.3429,61.5341,11100.0
2005-12-23 10:40:00,77.25,77.56,77.25,77.48,21800.0,61.5421,61.789,61.5421,61.7253,21800.0
2005-12-23 10:50:00,77.49,77.6,77.49,77.49,5000.0,61.7333,61.8209,61.7333,61.7333,5000.0
2005-12-23 11:00:00,77.49,77.49,77.38,77.39,9200.0,61.7333,61.7333,61.6456,61.6536,9200.0
2005-12-23 11:10:00,77.39,77.4,77.34,77.38,7300.0,61.6536,61.6616,61.6138,61.6456,7300.0
2005-12-23 11:20:00,77.38,77.44,77.16,77.26,6400.0,61.6456,61.6934,61.4704,61.55,6400.0
2005-12-23 11:30:00,77.18,77.29,77.17,77.29,7000.0,61.4863,61.5739,61.4783,61.5739,7000.0
2005-12-23 11:40:00,77.28,77.28,77.19,77.25,6000.0,61.566,61.566,61.4943,61.5421,6000.0
2005-12-23 11:50:00,77.25,77.33,77.25,77.32,3700.0,61.5421,61.6058,61.5421,61.5978,3700.0
2005-12-23 12:00:00,77.33,77.4,77.31,77.38,5600.0,61.6058,61.6616,61.5899,61.6456,5600.0
2005-12-23 12:10:00,77.44,77.44,77.3,77.36,4600.0,61.6934,61.6934,61.5819,61.6297,4600.0
2005-12-23 12:20:00,77.36,77.36,77.27,77.27,4300.0,61.6297,61.6297,61.558,61.558,4300.0
2005-12-23 12:30:00,77.27,77.35,77.27,77.29,8400.0,61.558,61.6217,61.558,61.5739,8400.0
2005-12-23 12:40:00,77.33,77.42,77.17,77.18,11000.0,61.6058,61.6775,61.4783,61.4863,11000.0
2005-12-23 12:50:00,77.18,77.22,77.09,77.1,6900.0,61.4863,61.5182,61.4146,61.4226,6900.0
2005-12-23 13:00:00,77.1,77.14,76.91,77.09,12300.0,61.4226,61.4544,61.2712,61.4146,12300.0
2005-12-23 13:10:00,77.09,77.31,77.05,77.25,10000.0,61.4146,61.5899,61.3827,61.5421,10000.0
2005-12-23 13:20:00,77.22,77.37,77.1,77.1,11600.0,61.5182,61.6377,61.4226,61.4226,11600.0
2005-12-23 13:30:00,77.11,77.15,77.0,77.09,16600.0,61.4305,61.4624,61.3429,61.4146,16600.0
2005-12-23 13:40:00,77.1,77.25,77.1,77.25,4800.0,61.4226,61.5421,61.4226,61.5421,4800.0
2005-12-23 13:50:00,77.25,77.39,77.23,77.23,4300.0,61.5421,61.6536,61.5261,61.5261,4300.0
2005-12-23 14:00:00,77.23,77.23,77.2,77.2,7800.0,61.5261,61.5261,61.5022,61.5022,7800.0
2005-12-23 14:10:00,77.2,77.4,77.2,77.37,10000.0,61.5022,61.6616,61.5022,61.6377,10000.0
2005-12-23 14:20:00,77.36,77.37,77.3,77.32,9800.0,61.6297,61.6377,61.5819,61.5978,9800.0
2005-12-23 14:30:00,77.32,77.33,77.2,77.33,10000.0,61.5978,61.6058,61.5022,61.6058,10000.0
2005-12-23 14:40:00,77.29,77.29,77.21,77.24,7200.0,61.5739,61.5739,61.5102,61.5341,7200.0
2005-12-23 14:50:00,77.26,77.29,77.17,77.17,7500.0,61.55,61.5739,61.4783,61.4783,7500.0
2005-12-23 15:00:00,77.17,77.23,77.16,77.23,7500.0,61.4783,61.5261,61.4704,61.5261,7500.0
2005-12-23 15:10:00,77.22,77.26,77.22,77.26,5100.0,61.5182,61.55,61.5182,61.55,5100.0
2005-12-23 15:20:00,77.25,77.29,77.19,77.21,11000.0,61.5421,61.5739,61.4943,61.5102,11000.0
2005-12-23 15:30:00,77.19,77.3,77.13,77.24,14800.0,61.4943,61.5819,61.4465,61.5341,14800.0
2005-12-23 15:40:00,77.24,77.25,77.16,77.18,21300.0,61.5341,61.5421,61.4704,61.4863,21300.0
2005-12-23 15:50:00,77.2,77.48,77.2,77.48,26600.0,61.5022,61.7253,61.5022,61.7253,26600.0
2005-12-27 09:30:00,77.49,77.96,77.49,77.96,11000.0,61.7333,62.1077,61.7333,62.1077,11000.0
2005-12-27 09:40:00,77.99,78.1,77.65,77.66,10100.0,62.1316,62.2192,61.8607,61.8687,10100.0
2005-12-27 09:50:00,77.63,77.78,77.63,77.78,10300.0,61.8448,61.9643,61.8448,61.9643,10300.0
2005-12-27 10:00:00,77.72,77.86,77.72,77.82,7800.0,61.9165,62.028,61.9165,61.9962,7800.0
2005-12-27 10:10:00,77.81,78.04,77.72,78.04,8400.0,61.9882,62.1714,61.9165,62.1714,8400.0
2005-12-27 10:20:00,78.02,78.02,77.89,77.89,6500.0,62.1555,62.1555,62.0519,62.0519,6500.0
2005-12-27 10:30:00,77.88,77.96,77.73,77.73,4400.0,62.044,62.1077,61.9245,61.9245,4400.0
2005-12-27 10:40:00,77.75,77.75,77.43,77.47,5900.0,61.9404,61.9404,61.6855,61.7173,5900.0
2005-12-27 10:50:00,77.47,77.49,77.25,77.32,12000.0,61.7173,61.7333,61.5421,61.5978,12000.0
2005-12-27 11:00:00,77.31,77.31,77.01,77.1,17300.0,61.5899,61.5899,61.3509,61.4226,17300.0
2005-12-27 11:10:00,77.1,77.3,77.1,77.3,7300.0,61.4226,61.5819,61.4226,61.5819,7300.0
2005-12-27 11:20:00,77.25,77.25,77.08,77.08,9900.0,61.5421,61.5421,61.4066,61.4066,9900.0
2005-12-27 11:30:00,77.08,77.11,76.94,77.11,9200.0,61.4066,61.4305,61.2951,61.4305,9200.0
2005-12-27 11:40:00,77.1,77.38,77.09,77.29,5700.0,61.4226,61.6456,61.4146,61.5739,5700.0
2005-12-27 11:50:00,77.28,77.32,76.97,77.0,9800.0,61.566,61.5978,61.319,61.3429,9800.0
2005-12-27 12:00:00,77.02,77.27,76.99,77.27,15800.0,61.3588,61.558,61.3349,61.558,15800.0
2005-12-27 12:10:00,77.24,77.24,77.09,77.1,5000.0,61.5341,61.5341,61.4146,61.4226,5000.0
2005-12-27 12:20:00,77.1,77.35,77.09,77.3,5700.0,61.4226,61.6217,61.4146,61.5819,5700.0
2005-12-27 12:30:00,77.26,77.28,77.17,77.28,8100.0,61.55,61.566,61.4783,61.566,8100.0
2005-12-27 12:40:00,77.24,77.44,77.24,77.36,8100.0,61.5341,61.6934,61.5341,61.6297,8100.0
2005-12-27 12:50:00,77.25,77.45,77.25,77.3,3100.0,61.5421,61.7014,61.5421,61.5819,3100.0
2005-12-27 13:00:00,77.26,77.29,77.2,77.24,2000.0,61.55,61.5739,61.5022,61.5341,2000.0
2005-12-27 13:10:00,77.19,77.27,77.08,77.17,5800.0,61.4943,61.558,61.4066,61.4783,5800.0
2005-12-27 13:20:00,77.16,77.25,77.02,77.23,9400.0,61.4704,61.5421,61.3588,61.5261,9400.0
2005-12-27 13:30:00,77.16,77.29,77.05,77.21,12700.0,61.4704,61.5739,61.3827,61.5102,12700.0
2005-12-27 13:40:00,77.2,77.29,77.1,77.18,10100.0,61.5022,61.5739,61.4226,61.4863,10100.0
2005-12-27 13:50:00,77.16,77.18,77.01,77.07,4400.0,61.4704,61.4863,61.3509,61.3987,4400.0
2005-12-27 14:00:00,77.02,77.26,77.02,77.26,11700.0,61.3588,61.55,61.3588,61.55,11700.0
2005-12-27 14:10:00,77.22,77.3,77.16,77.25,5300.0,61.5182,61.5819,61.4704,61.5421,5300.0
2005-12-27 14:20:00,77.22,77.3,77.2,77.3,5900.0,61.5182,61.5819,61.5022,61.5819,5900.0
2005-12-27 14:30:00,77.3,77.39,77.26,77.39,10000.0,61.5819,61.6536,61.55,61.6536,10000.0
2005-12-27 14:40:00,77.39,77.42,77.22,77.22,6600.0,61.6536,61.6775,61.5182,61.5182,6600.0
2005-12-27 14:50:00,77.26,77.27,77.04,77.23,8600.0,61.55,61.558,61.3748,61.5261,8600.0
2005-12-27 15:00:00,77.17,77.2,77.12,77.15,7400.0,61.4783,61.5022,61.4385,61.4624,7400.0
2005-12-27 15:10:00,77.15,77.27,77.12,77.21,7200.0,61.4624,61.558,61.4385,61.5102,7200.0
2005-12-27 15:20:00,77.25,77.3,77.19,77.28,12900.0,61.5421,61.5819,61.4943,61.566,12900.0
2005-12-27 15:30:00,77.28,77.32,77.11,77.12,10600.0,61.566,61.5978,61.4305,61.4385,10600.0
2005-12-27 15:40:00,77.16,77.26,77.15,77.19,7700.0,61.4704,61.55,61.4624,61.4943,7700.0
2005-12-27 15:50:00,77.19,77.21,77.11,77.2,18900.0,61.4943,61.5102,61.4305,61.5022,18900.0
2005-12-28 09:30:00,77.15,77.15,76.88,77.03,7000.0,61.4624,61.4624,61.2473,61.3668,7000.0
2005-12-28 09:40:00,76.95,77.13,76.95,77.05,9300.0,61.3031,61.4465,61.3031,61.3827,9300.0
2005-12-28 09:50:00,77.02,77.21,77.02,77.13,9400.0,61.3588,61.5102,61.3588,61.4465,9400.0
2005-12-28 10:00:00,77.13,77.21,77.06,77.16,5200.0,61.4465,61.5102,61.3907,61.4704,5200.0
2005-12-28 10:10:00,77.16,77.17,77.11,77.12,1900.0,61.4704,61.4783,61.4305,61.4385,1900.0
2005-12-28 10:20:00,77.11,77.13,77.08,77.1,3200.0,61.4305,61.4465,61.4066,61.4226,3200.0
2005-12-28 10:30:00,77.1,77.32,77.1,77.32,5300.0,61.4226,61.5978,61.4226,61.5978,5300.0
2005-12-28 10:40:00,77.31,77.43,77.31,77.42,9000.0,61.5899,61.6855,61.5899,61.6775,9000.0
2005-12-28 10:50:00,77.44,77.5,77.37,77.5,7100.0,61.6934,61.7412,61.6377,61.7412,7100.0
2005-12-28 11:00:00,77.42,77.45,77.38,77.44,4600.0,61.6775,61.7014,61.6456,61.6934,4600.0
2005-12-28 11:10:00,77.44,77.44,77.25,77.26,2400.0,61.6934,61.6934,61.5421,61.55,2400.0
2005-12-28 11:20:00,77.27,77.35,77.27,77.35,3900.0,61.558,61.6217,61.558,61.6217,3900.0
2005-12-28 11:30:00,77.41,77.51,77.39,77.42,2300.0,61.6695,61.7492,61.6536,61.6775,2300.0
2005-12-28 11:40:00,77.39,77.44,77.39,77.39,1000.0,61.6536,61.6934,61.6536,61.6536,1000.0
2005-12-28 11:50:00,77.41,77.41,77.31,77.38,500.0,61.6695,61.6695,61.5899,61.6456,500.0
2005-12-28 12:00:00,77.34,77.34,77.33,77.34,800.0,61.6138,61.6138,61.6058,61.6138,800.0
2005-12-28 12:10:00,77.34,77.34,77.34,77.34,0.0,61.6138,61.6138,61.6138,61.6138,0.0
2005-12-28 12:20:00,77.33,77.33,77.33,77.33,100.0,61.6058,61.6058,61.6058,61.6058,100.0
2005-12-28 12:30:00,77.29,77.29,77.2,77.21,5700.0,61.5739,61.5739,61.5022,61.5102,5700.0
2005-12-28 12:40:00,77.19,77.32,77.16,77.23,6300.0,61.4943,61.5978,61.4704,61.5261,6300.0
2005-12-28 12:50:00,77.29,77.49,77.29,77.49,3100.0,61.5739,61.7333,61.5739,61.7333,3100.0
2005-12-28 13:00:00,77.49,77.5,77.38,77.5,3100.0,61.7333,61.7412,61.6456,61.7412,3100.0
2005-12-28 13:10:00,77.48,77.57,77.48,77.56,2000.0,61.7253,61.797,61.7253,61.789,2000.0
2005-12-28 13:20:00,77.56,77.56,77.41,77.46,3100.0,61.789,61.789,61.6695,61.7094,3100.0
2005-12-28 13:30:00,77.47,77.68,77.47,77.67,7000.0,61.7173,61.8846,61.7173,61.8767,7000.0
2005-12-28 13:40:00,77.72,77.72,77.61,77.72,4500.0,61.9165,61.9165,61.8289,61.9165,4500.0
2005-12-28 13:50:00,77.72,77.77,77.61,77.65,2800.0,61.9165,61.9563,61.8289,61.8607,2800.0
2005-12-28 14:00:00,77.6,77.72,77.6,77.72,2100.0,61.8209,61.9165,61.8209,61.9165,2100.0
2005-12-28 14:10:00,77.67,77.67,77.65,77.65,2400.0,61.8767,61.8767,61.8607,61.8607,2400.0
2005-12-28 14:20:00,77.62,77.69,77.62,77.63,4000.0,61.8368,61.8926,61.8368,61.8448,4000.0
2005-12-28 14:30:00,77.64,77.77,77.62,77.75,7600.0,61.8528,61.9563,61.8368,61.9404,7600.0
2005-12-28 14:40:00,77.75,77.75,77.48,77.67,8600.0,61.9404,61.9404,61.7253,61.8767,8600.0
2005-12-28 14:50:00,77.68,77.68,77.58,77.59,3900.0,61.8846,61.8846,61.805,61.8129,3900.0
2005-12-28 15:00:00,77.58,77.58,77.42,77.52,2200.0,61.805,61.805,61.6775,61.7572,2200.0
2005-12-28 15:10:00,77.52,77.52,77.37,77.45,4300.0,61.7572,61.7572,61.6377,61.7014,4300.0
2005-12-28 15:20:00,77.43,77.53,77.43,77.51,2300.0,61.6855,61.7651,61.6855,61.7492,2300.0
2005-12-28 15:30:00,77.51,77.56,77.5,77.56,3300.0,61.7492,61.789,61.7412,61.789,3300.0
2005-12-28 15:40:00,77.56,77.57,77.29,77.3,6400.0,61.789,61.797,61.5739,61.5819,6400.0
2005-12-28 15:50:00,77.3,77.46,77.3,77.43,12200.0,61.5819,61.7094,61.5819,61.6855,12200.0
2005-12-29 09:30:00,77.39,77.47,77.1,77.1,9500.0,61.6536,61.7173,61.4226,61.4226,9500.0
2005-12-29 09:40:00,77.03,77.11,76.94,77.04,6500.0,61.3668,61.4305,61.2951,61.3748,6500.0
2005-12-29 09:50:00,77.04,77.11,77.0,77.0,7600.0,61.3748,61.4305,61.3429,61.3429,7600.0
2005-12-29 10:00:00,77.0,77.17,76.95,77.07,12600.0,61.3429,61.4783,61.3031,61.3987,12600.0
2005-12-29 10:10:00,77.01,77.1,76.94,76.99,13100.0,61.3509,61.4226,61.2951,61.3349,13100.0
2005-12-29 10:20:00,76.96,77.05,76.96,77.0,6100.0,61.311,61.3827,61.311,61.3429,6100.0
2005-12-29 10:30:00,77.02,77.11,76.98,77.03,7500.0,61.3588,61.4305,61.327,61.3668,7500.0
2005-12-29 10:40:00,76.98,77.07,76.98,77.02,5900.0,61.327,61.3987,61.327,61.3588,5900.0
2005-12-29 10:50:00,77.01,77.27,77.01,77.27,6900.0,61.3509,61.558,61.3509,61.558,6900.0
2005-12-29 11:00:00,77.27,77.51,77.27,77.5,4900.0,61.558,61.7492,61.558,61.7412,4900.0
2005-12-29 11:10:00,77.5,77.57,77.45,77.56,5200.0,61.7412,61.797,61.7014,61.789,5200.0
2005-12-29 11:20:00,77.54,77.54,77.42,77.5,4000.0,61.7731,61.7731,61.6775,61.7412,4000.0
2005-12-29 11:30:00,77.43,77.54,77.43,77.5,5200.0,61.6855,61.7731,61.6855,61.7412,5200.0
2005-12-29 11:40:00,77.5,77.54,77.47,77.54,3900.0,61.7412,61.7731,61.7173,61.7731,3900.0
2005-12-29 11:50:00,77.46,77.51,77.44,77.5,3000.0,61.7094,61.7492,61.6934,61.7412,3000.0
2005-12-29 12:00:00,77.51,77.51,77.45,77.5,2000.0,61.7492,61.7492,61.7014,61.7412,2000.0
2005-12-29 12:10:00,77.49,77.52,77.43,77.5,4500.0,61.7333,61.7572,61.6855,61.7412,4500.0
2005-12-29 12:20:00,77.49,77.53,77.43,77.53,3400.0,61.7333,61.7651,61.6855,61.7651,3400.0
2005-12-29 12:30:00,77.46,77.56,77.46,77.56,3500.0,61.7094,61.789,61.7094,61.789,3500.0
2005-12-29 12:40:00,77.5,77.53,77.47,77.51,2200.0,61.7412,61.7651,61.7173,61.7492,2200.0
2005-12-29 12:50:00,77.54,77.73,77.54,77.73,1800.0,61.7731,61.9245,61.7731,61.9245,1800.0
2005-12-29 13:00:00,77.73,77.81,77.59,77.59,4400.0,61.9245,61.9882,61.8129,61.8129,4400.0
2005-12-29 13:10:00,77.68,77.69,77.55,77.55,4100.0,61.8846,61.8926,61.7811,61.7811,4100.0
2005-12-29 13:20:00,77.55,77.73,77.55,77.7,4100.0,61.7811,61.9245,61.7811,61.9006,4100.0
2005-12-29 13:30:00,77.74,77.8,77.69,77.71,3200.0,61.9324,61.9802,61.8926,61.9085,3200.0
2005-12-29 13:40:00,77.71,77.72,77.7,77.72,1900.0,61.9085,61.9165,61.9006,61.9165,1900.0
2005-12-29 13:50:00,77.75,77.8,77.7,77.8,1300.0,61.9404,61.9802,61.9006,61.9802,1300.0
2005-12-29 14:00:00,77.81,77.89,77.77,77.89,2000.0,61.9882,62.0519,61.9563,62.0519,2000.0
2005-12-29 14:10:00,77.9,78.05,77.9,78.04,2200.0,62.0599,62.1794,62.0599,62.1714,2200.0
2005-12-29 14:20:00,78.04,78.04,77.72,77.86,6900.0,62.1714,62.1714,61.9165,62.028,6900.0
2005-12-29 14:30:00,77.94,78.03,77.9,78.03,3300.0,62.0918,62.1635,62.0599,62.1635,3300.0
2005-12-29 14:40:00,78.03,78.03,77.96,77.96,3000.0,62.1635,62.1635,62.1077,62.1077,3000.0
2005-12-29 14:50:00,77.98,77.98,77.91,77.91,4600.0,62.1236,62.1236,62.0679,62.0679,4600.0
2005-12-29 15:00:00,77.89,77.9,77.74,77.74,3400.0,62.0519,62.0599,61.9324,61.9324,3400.0
2005-12-29 15:10:00,77.73,77.76,77.64,77.72,8800.0,61.9245,61.9484,61.8528,61.9165,8800.0
2005-12-29 15:20:00,77.72,77.75,77.65,77.65,6200.0,61.9165,61.9404,61.8607,61.8607,6200.0
2005-12-29 15:30:00,77.65,77.72,77.62,77.63,11800.0,61.8607,61.9165,61.8368,61.8448,11800.0
2005-12-29 15:40:00,77.61,77.61,77.53,77.57,23400.0,61.8289,61.8289,61.7651,61.797,23400.0
2005-12-29 15:50:00,77.54,77.54,77.44,77.51,16800.0,61.7731,61.7731,61.6934,61.7492,16800.0
2005-12-30 09:30:00,77.39,77.39,76.79,76.88,9100.0,61.6536,61.6536,61.1756,61.2473,9100.0
2005-12-30 09:40:00,76.88,76.95,76.79,76.95,3000.0,61.2473,61.3031,61.1756,61.3031,3000.0
2005-12-30 09:50:00,77.0,77.32,77.0,77.11,3800.0,61.3429,61.5978,61.3429,61.4305,3800.0
2005-12-30 10:00:00,77.11,77.12,76.99,76.99,3200.0,61.4305,61.4385,61.3349,61.3349,3200.0
2005-12-30 10:10:00,77.0,77.03,76.97,77.0,8200.0,61.3429,61.3668,61.319,61.3429,8200.0
2005-12-30 10:20:00,76.96,76.98,76.9,76.96,9600.0,61.311,61.327,61.2632,61.311,9600.0
2005-12-30 10:30:00,77.02,77.06,76.88,76.88,9400.0,61.3588,61.3907,61.2473,61.2473,9400.0
2005-12-30 10:40:00,76.91,76.94,76.81,76.94,6400.0,61.2712,61.2951,61.1915,61.2951,6400.0
2005-12-30 10:50:00,76.9,76.9,76.75,76.81,5800.0,61.2632,61.2632,61.1437,61.1915,5800.0
2005-12-30 11:00:00,76.81,76.81,76.72,76.77,6200.0,61.1915,61.1915,61.1198,61.1597,6200.0
2005-12-30 11:10:00,76.76,76.76,76.63,76.71,5100.0,61.1517,61.1517,61.0481,61.1119,5100.0
2005-12-30 11:20:00,76.72,76.76,76.72,76.72,3900.0,61.1198,61.1517,61.1198,61.1198,3900.0
2005-12-30 11:30:00,76.71,76.71,76.56,76.62,6600.0,61.1119,61.1119,60.9924,61.0402,6600.0
2005-12-30 11:40:00,76.6,76.61,76.51,76.6,6500.0,61.0242,61.0322,60.9525,61.0242,6500.0
2005-12-30 11:50:00,76.61,76.67,76.58,76.63,3400.0,61.0322,61.08,61.0083,61.0481,3400.0
2005-12-30 12:00:00,76.65,76.69,76.63,76.69,2100.0,61.0641,61.0959,61.0481,61.0959,2100.0
2005-12-30 12:10:00,76.7,76.71,76.68,76.7,2300.0,61.1039,61.1119,61.088,61.1039,2300.0
2005-12-30 12:20:00,76.71,76.71,76.69,76.7,2000.0,61.1119,61.1119,61.0959,61.1039,2000.0
2005-12-30 12:30:00,76.7,76.71,76.64,76.65,5100.0,61.1039,61.1119,61.0561,61.0641,5100.0
2005-12-30 12:40:00,76.67,76.72,76.67,76.69,1700.0,61.08,61.1198,61.08,61.0959,1700.0
2005-12-30 12:50:00,76.69,76.69,76.55,76.55,1900.0,61.0959,61.0959,60.9844,60.9844,1900.0
2005-12-30 13:00:00,76.53,76.61,76.53,76.61,2100.0,60.9685,61.0322,60.9685,61.0322,2100.0
2005-12-30 13:10:00,76.57,76.57,76.3,76.51,9600.0,61.0003,61.0003,60.7852,60.9525,9600.0
2005-12-30 13:20:00,76.47,76.47,76.42,76.46,3600.0,60.9207,60.9207,60.8808,60.9127,3600.0
2005-12-30 13:30:00,76.45,76.55,76.45,76.53,3400.0,60.9047,60.9844,60.9047,60.9685,3400.0
2005-12-30 13:40:00,76.53,76.61,76.53,76.6,5700.0,60.9685,61.0322,60.9685,61.0242,5700.0
2005-12-30 13:50:00,76.61,76.67,76.61,76.66,3000.0,61.0322,61.08,61.0322,61.072,3000.0
2005-12-30 14:00:00,76.66,76.71,76.64,76.71,1000.0,61.072,61.1119,61.0561,61.1119,1000.0
2005-12-30 14:10:00,76.71,76.72,76.69,76.69,900.0,61.1119,61.1198,61.0959,61.0959,900.0
2005-12-30 14:20:00,76.65,76.65,76.62,76.62,500.0,61.0641,61.0641,61.0402,61.0402,500.0
2005-12-30 14:30:00,76.61,76.7,76.55,76.7,5000.0,61.0322,61.1039,60.9844,61.1039,5000.0
2005-12-30 14:40:00,76.71,76.73,76.63,76.73,4200.0,61.1119,61.1278,61.0481,61.1278,4200.0
2005-12-30 14:50:00,76.72,76.75,76.69,76.75,7500.0,61.1198,61.1437,61.0959,61.1437,7500.0
2005-12-30 15:00:00,76.76,76.76,76.74,76.75,3600.0,61.1517,61.1517,61.1358,61.1437,3600.0
2005-12-30 15:10:00,76.73,76.77,76.72,76.73,6100.0,61.1278,61.1597,61.1198,61.1278,6100.0
2005-12-30 15:20:00,76.73,76.75,76.69,76.72,5400.0,61.1278,61.1437,61.0959,61.1198,5400.0
2005-12-30 15:30:00,76.68,76.82,76.68,76.8,2800.0,61.088,61.1995,61.088,61.1836,2800.0
2005-12-30 15:40:00,76.83,76.91,76.69,76.87,9300.0,61.2075,61.2712,61.0959,61.2393,9300.0
2005-12-30 15:50:00,76.87,76.87,76.63,76.7,17700.0,61.2393,61.2393,61.0481,61.1039,17700.0
2006-01-03 09:30:00,76.72,76.97,76.7,76.87,21300.0,61.1198,61.319,61.1039,61.2393,21300.0
2006-01-03 09:40:00,76.9,77.25,76.82,76.82,5500.0,61.2632,61.5421,61.1995,61.1995,5500.0
2006-01-03 09:50:00,76.66,76.76,76.52,76.61,7400.0,61.072,61.1517,60.9605,61.0322,7400.0
2006-01-03 10:00:00,76.6,76.86,76.53,76.86,10300.0,61.0242,61.2314,60.9685,61.2314,10300.0
2006-01-03 10:10:00,76.83,76.85,76.52,76.58,6000.0,61.2075,61.2234,60.9605,61.0083,6000.0
2006-01-03 10:20:00,76.63,76.78,76.49,76.49,10300.0,61.0481,61.1676,60.9366,60.9366,10300.0
2006-01-03 10:30:00,76.46,76.5,76.26,76.29,12700.0,60.9127,60.9446,60.7534,60.7773,12700.0
2006-01-03 10:40:00,76.31,76.47,76.31,76.47,7500.0,60.7932,60.9207,60.7932,60.9207,7500.0
2006-01-03 10:50:00,76.47,76.75,76.47,76.75,6600.0,60.9207,61.1437,60.9207,61.1437,6600.0
2006-01-03 11:00:00,76.78,76.91,76.68,76.72,7700.0,61.1676,61.2712,61.088,61.1198,7700.0
2006-01-03 11:10:00,76.64,76.88,76.63,76.71,10300.0,61.0561,61.2473,61.0481,61.1119,10300.0
2006-01-03 11:20:00,76.69,76.91,76.62,76.91,19200.0,61.0959,61.2712,61.0402,61.2712,19200.0
2006-01-03 11:30:00,76.93,77.03,76.83,76.9,6300.0,61.2871,61.3668,61.2075,61.2632,6300.0
2006-01-03 11:40:00,76.89,76.93,76.79,76.85,7900.0,61.2553,61.2871,61.1756,61.2234,7900.0
2006-01-03 11:50:00,76.83,76.91,76.74,76.74,11900.0,61.2075,61.2712,61.1358,61.1358,11900.0
2006-01-03 12:00:00,76.74,76.76,76.64,76.73,6300.0,61.1358,61.1517,61.0561,61.1278,6300.0
2006-01-03 12:10:00,76.73,76.75,76.61,76.61,2600.0,61.1278,61.1437,61.0322,61.0322,2600.0
2006-01-03 12:20:00,76.6,76.61,76.49,76.55,11100.0,61.0242,61.0322,60.9366,60.9844,11100.0
2006-01-03 12:30:00,76.53,76.55,76.43,76.52,2600.0,60.9685,60.9844,60.8888,60.9605,2600.0
2006-01-03 12:40:00,76.52,76.8,76.44,76.8,8900.0,60.9605,61.1836,60.8968,61.1836,8900.0
2006-01-03 12:50:00,76.9,76.96,76.8,76.87,5100.0,61.2632,61.311,61.1836,61.2393,5100.0
2006-01-03 13:00:00,76.86,76.91,76.8,76.85,4600.0,61.2314,61.2712,61.1836,61.2234,4600.0
2006-01-03 13:10:00,76.85,76.93,76.8,76.93,6300.0,61.2234,61.2871,61.1836,61.2871,6300.0
2006-01-03 13:20:00,76.94,76.94,76.85,76.85,1800.0,61.2951,61.2951,61.2234,61.2234,1800.0
2006-01-03 13:30:00,76.83,76.96,76.82,76.96,1200.0,61.2075,61.311,61.1995,61.311,1200.0
2006-01-03 13:40:00,77.01,77.09,76.91,77.01,9100.0,61.3509,61.4146,61.2712,61.3509,9100.0
2006-01-03 13:50:00,77.01,77.02,76.96,76.96,1500.0,61.3509,61.3588,61.311,61.311,1500.0
2006-01-03 14:00:00,76.98,77.36,76.98,77.31,6000.0,61.327,61.6297,61.327,61.5899,6000.0
2006-01-03 14:10:00,77.31,77.66,77.31,77.58,6700.0,61.5899,61.8687,61.5899,61.805,6700.0
2006-01-03 14:20:00,77.58,77.7,77.48,77.51,5800.0,61.805,61.9006,61.7253,61.7492,5800.0
2006-01-03 14:30:00,77.51,77.75,77.43,77.59,9900.0,61.7492,61.9404,61.6855,61.8129,9900.0
2006-01-03 14:40:00,77.59,77.96,77.59,77.89,4700.0,61.8129,62.1077,61.8129,62.0519,4700.0
2006-01-03 14:50:00,77.9,78.29,77.9,78.15,9300.0,62.0599,62.3706,62.0599,62.2591,9300.0
2006-01-03 15:00:00,78.16,78.75,78.16,78.75,6600.0,62.267,62.7371,62.267,62.7371,6600.0
2006-01-03 15:10:00,78.75,78.8,78.68,78.8,11100.0,62.7371,62.7769,62.6813,62.7769,11100.0
2006-01-03 15:20:00,78.8,78.8,78.62,78.66,10900.0,62.7769,62.7769,62.6335,62.6654,10900.0
2006-01-03 15:30:00,78.66,78.92,78.64,78.65,11000.0,62.6654,62.8725,62.6494,62.6574,11000.0
2006-01-03 15:40:00,78.64,78.8,78.64,78.77,7500.0,62.6494,62.7769,62.6494,62.753,7500.0
2006-01-03 15:50:00,78.77,78.77,78.6,78.67,20900.0,62.753,62.753,62.6176,62.6733,20900.0
2006-01-04 09:30:00,78.97,78.97,78.37,78.39,11300.0,62.9123,62.9123,62.4343,62.4503,11300.0
2006-01-04 09:40:00,78.43,78.76,78.42,78.5,10600.0,62.4821,62.745,62.4742,62.5379,10600.0
2006-01-04 09:50:00,78.47,78.47,77.96,77.96,5600.0,62.514,62.514,62.1077,62.1077,5600.0
2006-01-04 10:00:00,78.01,78.44,78.0,78.25,11000.0,62.1475,62.4901,62.1396,62.3387,11000.0
2006-01-04 10:10:00,78.27,78.52,78.21,78.37,11900.0,62.3547,62.5538,62.3069,62.4343,11900.0
2006-01-04 10:20:00,78.38,78.53,78.16,78.27,12700.0,62.4423,62.5618,62.267,62.3547,12700.0
2006-01-04 10:30:00,78.24,78.5,78.2,78.28,15000.0,62.3308,62.5379,62.2989,62.3626,15000.0
2006-01-04 10:40:00,78.29,78.54,78.29,78.53,6600.0,62.3706,62.5698,62.3706,62.5618,6600.0
2006-01-04 10:50:00,78.53,78.53,78.36,78.51,6600.0,62.5618,62.5618,62.4264,62.5459,6600.0
2006-01-04 11:00:00,78.57,78.62,78.51,78.55,5200.0,62.5937,62.6335,62.5459,62.5777,5200.0
2006-01-04 11:10:00,78.55,78.56,78.31,78.31,4400.0,62.5777,62.5857,62.3865,62.3865,4400.0
2006-01-04 11:20:00,78.39,78.4,78.1,78.12,4600.0,62.4503,62.4582,62.2192,62.2352,4600.0
2006-01-04 11:30:00,78.06,78.18,78.01,78.01,2600.0,62.1874,62.283,62.1475,62.1475,2600.0
2006-01-04 11:40:00,78.07,78.21,78.04,78.21,4100.0,62.1953,62.3069,62.1714,62.3069,4100.0
2006-01-04 11:50:00,78.16,78.25,78.15,78.24,10300.0,62.267,62.3387,62.2591,62.3308,10300.0
2006-01-04 12:00:00,78.25,78.25,78.11,78.11,3500.0,62.3387,62.3387,62.2272,62.2272,3500.0
2006-01-04 12:10:00,78.13,78.3,78.13,78.3,11100.0,62.2431,62.3786,62.2431,62.3786,11100.0
2006-01-04 12:20:00,78.3,78.31,78.23,78.3,3700.0,62.3786,62.3865,62.3228,62.3786,3700.0
2006-01-04 12:30:00,78.21,78.28,78.11,78.19,5800.0,62.3069,62.3626,62.2272,62.2909,5800.0
2006-01-04 12:40:00,78.18,78.21,78.02,78.11,6900.0,62.283,62.3069,62.1555,62.2272,6900.0
2006-01-04 12:50:00,78.15,78.27,78.1,78.12,1900.0,62.2591,62.3547,62.2192,62.2352,1900.0
2006-01-04 13:00:00,78.1,78.12,78.02,78.12,2400.0,62.2192,62.2352,62.1555,62.2352,2400.0
2006-01-04 13:10:00,78.12,78.17,78.05,78.17,3600.0,62.2352,62.275,62.1794,62.275,3600.0
2006-01-04 13:20:00,78.12,78.12,77.95,78.03,5200.0,62.2352,62.2352,62.0997,62.1635,5200.0
2006-01-04 13:30:00,78.08,78.11,77.97,78.05,5100.0,62.2033,62.2272,62.1157,62.1794,5100.0
2006-01-04 13:40:00,78.1,78.22,78.1,78.16,2200.0,62.2192,62.3148,62.2192,62.267,2200.0
2006-01-04 13:50:00,78.15,78.15,78.05,78.06,4800.0,62.2591,62.2591,62.1794,62.1874,4800.0
2006-01-04 14:00:00,78.08,78.15,78.06,78.15,7400.0,62.2033,62.2591,62.1874,62.2591,7400.0
2006-01-04 14:10:00,78.15,78.15,77.91,77.94,15000.0,62.2591,62.2591,62.0679,62.0918,15000.0
2006-01-04 14:20:00,77.96,77.96,77.64,77.9,7300.0,62.1077,62.1077,61.8528,62.0599,7300.0
2006-01-04 14:30:00,77.9,78.14,77.83,78.13,8200.0,62.0599,62.2511,62.0041,62.2431,8200.0
2006-01-04 14:40:00,78.09,78.16,77.93,78.07,4500.0,62.2113,62.267,62.0838,62.1953,4500.0
2006-01-04 14:50:00,78.05,78.15,78.04,78.12,5800.0,62.1794,62.2591,62.1714,62.2352,5800.0
2006-01-04 15:00:00,78.11,78.21,78.09,78.12,3900.0,62.2272,62.3069,62.2113,62.2352,3900.0
2006-01-04 15:10:00,78.09,78.09,77.91,78.0,7800.0,62.2113,62.2113,62.0679,62.1396,7800.0
2006-01-04 15:20:00,78.0,78.24,78.0,78.08,5500.0,62.1396,62.3308,62.1396,62.2033,5500.0
2006-01-04 15:30:00,78.06,78.14,77.88,78.14,10400.0,62.1874,62.2511,62.044,62.2511,10400.0
2006-01-04 15:40:00,78.12,78.13,77.92,78.01,14200.0,62.2352,62.2431,62.0758,62.1475,14200.0
2006-01-04 15:50:00,77.99,78.02,77.94,78.0,15200.0,62.1316,62.1555,62.0918,62.1396,15200.0
2006-01-05 09:30:00,78.12,78.6,78.12,78.6,16000.0,62.2352,62.6176,62.2352,62.6176,16000.0
2006-01-05 09:40:00,78.6,78.81,78.23,78.26,12000.0,62.6176,62.7849,62.3228,62.3467,12000.0
2006-01-05 09:50:00,78.26,78.28,78.15,78.15,4700.0,62.3467,62.3626,62.2591,62.2591,4700.0
2006-01-05 10:00:00,78.15,79.14,78.1,79.12,18000.0,62.2591,63.0478,62.2192,63.0318,18000.0
2006-01-05 10:10:00,79.08,79.32,78.94,79.16,8500.0,63.0,63.1912,62.8884,63.0637,8500.0
2006-01-05 10:20:00,79.1,79.4,78.95,79.06,6600.0,63.0159,63.2549,62.8964,62.984,6600.0
2006-01-05 10:30:00,79.06,79.14,78.89,78.95,5600.0,62.984,63.0478,62.8486,62.8964,5600.0
2006-01-05 10:40:00,78.98,79.0,78.8,78.99,25400.0,62.9203,62.9362,62.7769,62.9283,25400.0
2006-01-05 10:50:00,78.98,79.15,78.98,79.05,10100.0,62.9203,63.0557,62.9203,62.9761,10100.0
2006-01-05 11:00:00,79.08,79.26,79.05,79.26,7800.0,63.0,63.1434,62.9761,63.1434,7800.0
2006-01-05 11:10:00,79.26,79.55,79.26,79.39,14500.0,63.1434,63.3744,63.1434,63.2469,14500.0
2006-01-05 11:20:00,79.37,79.37,79.2,79.34,13900.0,63.231,63.231,63.0956,63.2071,13900.0
2006-01-05 11:30:00,79.34,79.56,79.29,79.29,9500.0,63.2071,63.3824,63.1673,63.1673,9500.0
2006-01-05 11:40:00,79.29,79.3,79.21,79.21,4200.0,63.1673,63.1752,63.1035,63.1035,4200.0
2006-01-05 11:50:00,79.2,79.23,79.11,79.2,15500.0,63.0956,63.1195,63.0239,63.0956,15500.0
2006-01-05 12:00:00,79.22,79.35,79.0,79.0,5500.0,63.1115,63.2151,62.9362,62.9362,5500.0
2006-01-05 12:10:00,79.0,79.0,78.89,78.91,3900.0,62.9362,62.9362,62.8486,62.8645,3900.0
2006-01-05 12:20:00,78.91,78.91,78.71,78.75,6700.0,62.8645,62.8645,62.7052,62.7371,6700.0
2006-01-05 12:30:00,78.76,78.84,78.66,78.71,7100.0,62.745,62.8088,62.6654,62.7052,7100.0
2006-01-05 12:40:00,78.71,78.73,78.67,78.73,3400.0,62.7052,62.7211,62.6733,62.7211,3400.0
2006-01-05 12:50:00,78.74,78.83,78.65,78.66,5700.0,62.7291,62.8008,62.6574,62.6654,5700.0
2006-01-05 13:00:00,78.68,78.94,78.66,78.94,5200.0,62.6813,62.8884,62.6654,62.8884,5200.0
2006-01-05 13:10:00,78.95,78.95,78.8,78.8,1600.0,62.8964,62.8964,62.7769,62.7769,1600.0
2006-01-05 13:20:00,78.76,78.77,78.66,78.77,4600.0,62.745,62.753,62.6654,62.753,4600.0
2006-01-05 13:30:00,78.81,78.96,78.79,78.79,4400.0,62.7849,62.9044,62.7689,62.7689,4400.0
2006-01-05 13:40:00,78.74,78.94,78.69,78.91,5500.0,62.7291,62.8884,62.6893,62.8645,5500.0
2006-01-05 13:50:00,78.9,78.9,78.69,78.69,2900.0,62.8566,62.8566,62.6893,62.6893,2900.0
2006-01-05 14:00:00,78.65,78.71,78.63,78.64,4500.0,62.6574,62.7052,62.6415,62.6494,4500.0
2006-01-05 14:10:00,78.65,78.76,78.65,78.7,4600.0,62.6574,62.745,62.6574,62.6972,4600.0
2006-01-05 14:20:00,78.75,78.75,78.56,78.57,3700.0,62.7371,62.7371,62.5857,62.5937,3700.0
2006-01-05 14:30:00,78.57,78.6,78.57,78.59,3500.0,62.5937,62.6176,62.5937,62.6096,3500.0
2006-01-05 14:40:00,78.54,78.54,78.29,78.33,7300.0,62.5698,62.5698,62.3706,62.4025,7300.0
2006-01-05 14:50:00,78.33,78.4,78.3,78.4,5500.0,62.4025,62.4582,62.3786,62.4582,5500.0
2006-01-05 15:00:00,78.36,78.59,78.31,78.59,7100.0,62.4264,62.6096,62.3865,62.6096,7100.0
2006-01-05 15:10:00,78.59,78.59,78.49,78.52,6000.0,62.6096,62.6096,62.5299,62.5538,6000.0
2006-01-05 15:20:00,78.55,78.58,78.4,78.54,4300.0,62.5777,62.6016,62.4582,62.5698,4300.0
2006-01-05 15:30:00,78.57,78.72,78.57,78.62,6500.0,62.5937,62.7132,62.5937,62.6335,6500.0
2006-01-05 15:40:00,78.58,78.6,78.5,78.5,12000.0,62.6016,62.6176,62.5379,62.5379,12000.0
2006-01-05 15:50:00,78.51,78.51,78.27,78.42,29200.0,62.5459,62.5459,62.3547,62.4742,29200.0
2006-01-06 09:30:00,79.0,79.04,78.3,78.32,13300.0,62.9362,62.9681,62.3786,62.3945,13300.0
2006-01-06 09:40:00,78.32,78.73,78.3,78.68,20900.0,62.3945,62.7211,62.3786,62.6813,20900.0
2006-01-06 09:50:00,78.73,79.34,78.73,79.34,17400.0,62.7211,63.2071,62.7211,63.2071,17400.0
2006-01-06 10:00:00,79.36,79.68,79.36,79.57,18700.0,63.223,63.478,63.223,63.3903,18700.0
2006-01-06 10:10:00,79.54,80.27,79.54,80.23,14600.0,63.3664,63.948,63.3664,63.9161,14600.0
2006-01-06 10:20:00,80.23,80.25,79.96,80.16,20800.0,63.9161,63.9321,63.701,63.8604,20800.0
2006-01-06 10:30:00,80.24,80.37,80.24,80.26,22000.0,63.9241,64.0277,63.9241,63.94,22000.0
2006-01-06 10:40:00,80.26,80.62,80.26,80.31,12400.0,63.94,64.2268,63.94,63.9799,12400.0
2006-01-06 10:50:00,80.31,80.39,80.1,80.25,25700.0,63.9799,64.0436,63.8126,63.9321,25700.0
2006-01-06 11:00:00,80.26,80.44,80.26,80.31,6800.0,63.94,64.0834,63.94,63.9799,6800.0
2006-01-06 11:10:00,80.3,80.3,80.22,80.23,12300.0,63.9719,63.9719,63.9082,63.9161,12300.0
2006-01-06 11:20:00,80.19,80.25,80.1,80.11,9800.0,63.8843,63.9321,63.8126,63.8205,9800.0
2006-01-06 11:30:00,80.1,80.19,80.05,80.1,6100.0,63.8126,63.8843,63.7727,63.8126,6100.0
2006-01-06 11:40:00,80.11,80.11,79.86,79.86,5400.0,63.8205,63.8205,63.6214,63.6214,5400.0
2006-01-06 11:50:00,79.85,79.91,79.6,79.85,9600.0,63.6134,63.6612,63.4142,63.6134,9600.0
2006-01-06 12:00:00,79.9,80.0,79.84,79.88,17100.0,63.6532,63.7329,63.6054,63.6373,17100.0
2006-01-06 12:10:00,79.89,79.95,79.75,79.75,12400.0,63.6453,63.6931,63.5337,63.5337,12400.0
2006-01-06 12:20:00,79.75,79.97,79.73,79.73,9100.0,63.5337,63.709,63.5178,63.5178,9100.0
2006-01-06 12:30:00,79.67,79.85,79.6,79.74,9500.0,63.47,63.6134,63.4142,63.5258,9500.0
2006-01-06 12:40:00,79.69,79.74,78.88,79.65,7600.0,63.4859,63.5258,62.8406,63.4541,7600.0
2006-01-06 12:50:00,79.65,79.75,79.64,79.65,9200.0,63.4541,63.5337,63.4461,63.4541,9200.0
2006-01-06 13:00:00,79.64,79.67,79.53,79.53,6400.0,63.4461,63.47,63.3585,63.3585,6400.0
2006-01-06 13:10:00,79.41,79.59,79.41,79.59,6400.0,63.2629,63.4063,63.2629,63.4063,6400.0
2006-01-06 13:20:00,79.55,79.73,79.55,79.68,6300.0,63.3744,63.5178,63.3744,63.478,6300.0
2006-01-06 13:30:00,79.68,79.69,79.3,79.55,11700.0,63.478,63.4859,63.1752,63.3744,11700.0
2006-01-06 13:40:00,79.52,79.63,79.45,79.63,14500.0,63.3505,63.4381,63.2947,63.4381,14500.0
2006-01-06 13:50:00,79.64,79.87,79.64,79.79,8400.0,63.4461,63.6293,63.4461,63.5656,8400.0
2006-01-06 14:00:00,79.79,79.85,79.76,79.8,6300.0,63.5656,63.6134,63.5417,63.5736,6300.0
2006-01-06 14:10:00,79.79,79.96,79.63,79.86,13100.0,63.5656,63.701,63.4381,63.6214,13100.0
2006-01-06 14:20:00,79.77,79.77,79.58,79.61,6200.0,63.5497,63.5497,63.3983,63.4222,6200.0
2006-01-06 14:30:00,79.62,79.71,79.62,79.71,9800.0,63.4302,63.5019,63.4302,63.5019,9800.0
2006-01-06 14:40:00,79.74,79.85,79.7,79.7,10000.0,63.5258,63.6134,63.4939,63.4939,10000.0
2006-01-06 14:50:00,79.75,79.95,79.75,79.8,10700.0,63.5337,63.6931,63.5337,63.5736,10700.0
2006-01-06 15:00:00,79.8,80.0,79.7,79.7,11100.0,63.5736,63.7329,63.4939,63.4939,11100.0
2006-01-06 15:10:00,79.7,79.85,79.7,79.76,9900.0,63.4939,63.6134,63.4939,63.5417,9900.0
2006-01-06 15:20:00,79.76,79.81,79.7,79.72,8300.0,63.5417,63.5815,63.4939,63.5098,8300.0
2006-01-06 15:30:00,79.72,79.73,79.6,79.6,12400.0,63.5098,63.5178,63.4142,63.4142,12400.0
2006-01-06 15:40:00,79.58,79.8,79.58,79.8,13000.0,63.3983,63.5736,63.3983,63.5736,13000.0
2006-01-06 15:50:00,79.8,79.88,79.7,79.75,29600.0,63.5736,63.6373,63.4939,63.5337,29600.0
2006-01-09 09:30:00,79.6,80.05,79.6,80.05,9600.0,63.4142,63.7727,63.4142,63.7727,9600.0
2006-01-09 09:40:00,80.05,80.12,79.75,79.75,10500.0,63.7727,63.8285,63.5337,63.5337,10500.0
2006-01-09 09:50:00,79.75,79.85,79.54,79.66,7000.0,63.5337,63.6134,63.3664,63.462,7000.0
2006-01-09 10:00:00,79.63,79.77,79.53,79.76,5100.0,63.4381,63.5497,63.3585,63.5417,5100.0
2006-01-09 10:10:00,79.71,79.86,79.65,79.86,8300.0,63.5019,63.6214,63.4541,63.6214,8300.0
2006-01-09 10:20:00,79.82,80.14,79.82,79.97,6500.0,63.5895,63.8444,63.5895,63.709,6500.0
2006-01-09 10:30:00,79.96,80.2,79.96,80.12,7300.0,63.701,63.8922,63.701,63.8285,7300.0
2006-01-09 10:40:00,80.12,80.2,80.0,80.01,8400.0,63.8285,63.8922,63.7329,63.7409,8400.0
2006-01-09 10:50:00,80.03,80.22,79.98,80.14,10700.0,63.7568,63.9082,63.717,63.8444,10700.0
2006-01-09 11:00:00,80.04,80.11,79.97,80.11,6900.0,63.7648,63.8205,63.709,63.8205,6900.0
2006-01-09 11:10:00,80.12,80.28,80.05,80.2,18500.0,63.8285,63.956,63.7727,63.8922,18500.0
2006-01-09 11:20:00,80.29,80.43,80.18,80.29,7700.0,63.9639,64.0755,63.8763,63.9639,7700.0
2006-01-09 11:30:00,80.29,80.34,80.21,80.27,4800.0,63.9639,64.0038,63.9002,63.948,4800.0
2006-01-09 11:40:00,80.22,80.22,80.17,80.21,1900.0,63.9082,63.9082,63.8683,63.9002,1900.0
2006-01-09 11:50:00,80.22,80.5,80.22,80.5,6000.0,63.9082,64.1312,63.9082,64.1312,6000.0
2006-01-09 12:00:00,80.54,80.64,80.38,80.46,8100.0,64.1631,64.2428,64.0356,64.0994,8100.0
2006-01-09 12:10:00,80.44,80.44,80.25,80.3,5900.0,64.0834,64.0834,63.9321,63.9719,5900.0
2006-01-09 12:20:00,80.27,80.3,80.1,80.28,10900.0,63.948,63.9719,63.8126,63.956,10900.0
2006-01-09 12:30:00,80.31,80.53,80.25,80.53,4800.0,63.9799,64.1551,63.9321,64.1551,4800.0
2006-01-09 12:40:00,80.45,80.48,80.35,80.44,3600.0,64.0914,64.1153,64.0117,64.0834,3600.0
2006-01-09 12:50:00,80.37,80.72,80.37,80.51,8200.0,64.0277,64.3065,64.0277,64.1392,8200.0
2006-01-09 13:00:00,80.51,80.51,80.32,80.32,3700.0,64.1392,64.1392,63.9878,63.9878,3700.0
2006-01-09 13:10:00,80.31,80.32,80.08,80.08,10800.0,63.9799,63.9878,63.7966,63.7966,10800.0
2006-01-09 13:20:00,80.07,80.08,79.99,80.0,20600.0,63.7887,63.7966,63.7249,63.7329,20600.0
2006-01-09 13:30:00,80.01,80.22,80.0,80.16,9400.0,63.7409,63.9082,63.7329,63.8604,9400.0
2006-01-09 13:40:00,80.18,80.25,80.08,80.15,3400.0,63.8763,63.9321,63.7966,63.8524,3400.0
2006-01-09 13:50:00,80.2,80.28,80.16,80.16,10400.0,63.8922,63.956,63.8604,63.8604,10400.0
2006-01-09 14:00:00,80.15,80.27,80.12,80.21,6900.0,63.8524,63.948,63.8285,63.9002,6900.0
2006-01-09 14:10:00,80.21,80.24,80.08,80.16,5000.0,63.9002,63.9241,63.7966,63.8604,5000.0
2006-01-09 14:20:00,80.15,80.23,79.97,80.01,7600.0,63.8524,63.9161,63.709,63.7409,7600.0
2006-01-09 14:30:00,80.0,80.01,79.83,79.99,7200.0,63.7329,63.7409,63.5975,63.7249,7200.0
2006-01-09 14:40:00,79.98,80.14,79.92,79.98,5700.0,63.717,63.8444,63.6692,63.717,5700.0
2006-01-09 14:50:00,79.99,79.99,79.87,79.89,5000.0,63.7249,63.7249,63.6293,63.6453,5000.0
2006-01-09 15:00:00,79.96,80.03,79.92,79.98,12000.0,63.701,63.7568,63.6692,63.717,12000.0
2006-01-09 15:10:00,80.02,80.04,79.87,80.0,8900.0,63.7488,63.7648,63.6293,63.7329,8900.0
2006-01-09 15:20:00,80.0,80.03,79.94,79.98,9600.0,63.7329,63.7568,63.6851,63.717,9600.0
2006-01-09 15:30:00,79.97,80.03,79.89,79.92,11100.0,63.709,63.7568,63.6453,63.6692,11100.0
2006-01-09 15:40:00,79.94,79.99,79.87,79.89,6600.0,63.6851,63.7249,63.6293,63.6453,6600.0
2006-01-09 15:50:00,79.89,79.95,79.76,79.85,8300.0,63.6453,63.6931,63.5417,63.6134,8300.0
2006-01-10 09:30:00,79.6,79.71,79.54,79.69,14800.0,63.4142,63.5019,63.3664,63.4859,14800.0
2006-01-10 09:40:00,79.79,79.88,79.75,79.88,3600.0,63.5656,63.6373,63.5337,63.6373,3600.0
2006-01-10 09:50:00,79.94,80.07,79.9,79.9,4500.0,63.6851,63.7887,63.6532,63.6532,4500.0
2006-01-10 10:00:00,79.95,79.97,79.87,79.95,7200.0,63.6931,63.709,63.6293,63.6931,7200.0
2006-01-10 10:10:00,79.95,80.17,79.95,80.12,3400.0,63.6931,63.8683,63.6931,63.8285,3400.0
2006-01-10 10:20:00,80.12,80.16,80.07,80.14,3800.0,63.8285,63.8604,63.7887,63.8444,3800.0
2006-01-10 10:30:00,80.09,80.09,80.01,80.09,10100.0,63.8046,63.8046,63.7409,63.8046,10100.0
2006-01-10 10:40:00,80.1,80.1,79.98,79.98,4700.0,63.8126,63.8126,63.717,63.717,4700.0
2006-01-10 10:50:00,79.99,80.07,79.93,80.07,11100.0,63.7249,63.7887,63.6771,63.7887,11100.0
2006-01-10 11:00:00,80.1,80.1,79.99,80.0,13000.0,63.8126,63.8126,63.7249,63.7329,13000.0
2006-01-10 11:10:00,80.0,80.1,80.0,80.06,7900.0,63.7329,63.8126,63.7329,63.7807,7900.0
2006-01-10 11:20:00,80.08,80.12,80.0,80.07,4400.0,63.7966,63.8285,63.7329,63.7887,4400.0
2006-01-10 11:30:00,80.06,80.25,80.06,80.25,4600.0,63.7807,63.9321,63.7807,63.9321,4600.0
2006-01-10 11:40:00,80.24,80.27,80.2,80.27,2300.0,63.9241,63.948,63.8922,63.948,2300.0
2006-01-10 11:50:00,80.31,80.31,80.21,80.26,6400.0,63.9799,63.9799,63.9002,63.94,6400.0
2006-01-10 12:00:00,80.27,80.4,80.27,80.4,6200.0,63.948,64.0516,63.948,64.0516,6200.0
2006-01-10 12:10:00,80.4,80.49,80.4,80.49,3000.0,64.0516,64.1233,64.0516,64.1233,3000.0
2006-01-10 12:20:00,80.49,80.5,80.3,80.42,4700.0,64.1233,64.1312,63.9719,64.0675,4700.0
2006-01-10 12:30:00,80.4,80.48,80.4,80.45,8900.0,64.0516,64.1153,64.0516,64.0914,8900.0
2006-01-10 12:40:00,80.47,80.47,80.36,80.36,3900.0,64.1073,64.1073,64.0197,64.0197,3900.0
2006-01-10 12:50:00,80.36,80.37,80.18,80.23,6600.0,64.0197,64.0277,63.8763,63.9161,6600.0
2006-01-10 13:00:00,80.27,80.37,80.27,80.37,1100.0,63.948,64.0277,63.948,64.0277,1100.0
2006-01-10 13:10:00,80.44,80.87,80.44,80.78,4200.0,64.0834,64.426,64.0834,64.3543,4200.0
2006-01-10 13:20:00,80.77,81.23,80.77,80.95,11500.0,64.3463,64.7128,64.3463,64.4897,11500.0
2006-01-10 13:30:00,80.96,81.19,80.95,81.19,13800.0,64.4977,64.6809,64.4897,64.6809,13800.0
2006-01-10 13:40:00,81.19,81.25,81.14,81.16,10200.0,64.6809,64.7287,64.6411,64.657,10200.0
2006-01-10 13:50:00,81.12,81.25,81.0,81.04,12400.0,64.6252,64.7287,64.5296,64.5614,12400.0
2006-01-10 14:00:00,81.02,81.03,80.88,80.93,12400.0,64.5455,64.5535,64.434,64.4738,12400.0
2006-01-10 14:10:00,80.93,80.99,80.9,80.96,9900.0,64.4738,64.5216,64.4499,64.4977,9900.0
2006-01-10 14:20:00,80.92,80.96,80.85,80.9,3500.0,64.4658,64.4977,64.4101,64.4499,3500.0
2006-01-10 14:30:00,80.9,80.98,80.84,80.86,20200.0,64.4499,64.5136,64.4021,64.418,20200.0
2006-01-10 14:40:00,80.8,80.92,80.8,80.92,9000.0,64.3702,64.4658,64.3702,64.4658,9000.0
2006-01-10 14:50:00,80.92,80.98,80.91,80.93,7900.0,64.4658,64.5136,64.4579,64.4738,7900.0
2006-01-10 15:00:00,80.94,80.97,80.87,80.87,6600.0,64.4818,64.5057,64.426,64.426,6600.0
2006-01-10 15:10:00,80.86,80.9,80.82,80.9,5700.0,64.418,64.4499,64.3862,64.4499,5700.0
2006-01-10 15:20:00,80.87,80.94,80.8,80.8,12300.0,64.426,64.4818,64.3702,64.3702,12300.0
2006-01-10 15:30:00,80.81,80.92,80.8,80.92,14100.0,64.3782,64.4658,64.3702,64.4658,14100.0
2006-01-10 15:40:00,80.92,80.92,80.78,80.85,9200.0,64.4658,64.4658,64.3543,64.4101,9200.0
2006-01-10 15:50:00,80.84,80.98,80.83,80.84,10200.0,64.4021,64.5136,64.3941,64.4021,10200.0
2006-01-11 09:30:00,80.5,80.51,80.2,80.24,25100.0,64.1312,64.1392,63.8922,63.9241,25100.0
2006-01-11 09:40:00,80.25,80.31,80.0,80.0,39800.0,63.9321,63.9799,63.7329,63.7329,39800.0
2006-01-11 09:50:00,79.93,80.3,79.86,80.2,18300.0,63.6771,63.9719,63.6214,63.8922,18300.0
2006-01-11 10:00:00,80.2,80.48,80.16,80.48,52800.0,63.8922,64.1153,63.8604,64.1153,52800.0
2006-01-11 10:10:00,80.5,80.54,79.98,79.99,7500.0,64.1312,64.1631,63.717,63.7249,7500.0
2006-01-11 10:20:00,79.98,80.02,79.75,79.75,7700.0,63.717,63.7488,63.5337,63.5337,7700.0
2006-01-11 10:30:00,79.75,79.96,79.74,79.88,12300.0,63.5337,63.701,63.5258,63.6373,12300.0
2006-01-11 10:40:00,79.86,79.91,79.68,79.69,10100.0,63.6214,63.6612,63.478,63.4859,10100.0
2006-01-11 10:50:00,79.7,79.7,79.53,79.6,5500.0,63.4939,63.4939,63.3585,63.4142,5500.0
2006-01-11 11:00:00,79.55,79.6,79.36,79.6,12800.0,63.3744,63.4142,63.223,63.4142,12800.0
2006-01-11 11:10:00,79.68,79.8,79.61,79.64,8000.0,63.478,63.5736,63.4222,63.4461,8000.0
2006-01-11 11:20:00,79.56,79.66,79.52,79.53,20800.0,63.3824,63.462,63.3505,63.3585,20800.0
2006-01-11 11:30:00,79.52,79.57,79.33,79.51,14300.0,63.3505,63.3903,63.1991,63.3425,14300.0
2006-01-11 11:40:00,79.53,79.54,78.98,79.17,19800.0,63.3585,63.3664,62.9203,63.0717,19800.0
2006-01-11 11:50:00,79.11,79.17,79.04,79.15,7400.0,63.0239,63.0717,62.9681,63.0557,7400.0
2006-01-11 12:00:00,79.17,79.2,79.13,79.15,7100.0,63.0717,63.0956,63.0398,63.0557,7100.0
2006-01-11 12:10:00,79.16,79.32,79.16,79.28,7300.0,63.0637,63.1912,63.0637,63.1593,7300.0
2006-01-11 12:20:00,79.27,79.38,79.27,79.37,8900.0,63.1513,63.239,63.1513,63.231,8900.0
2006-01-11 12:30:00,79.37,79.58,79.37,79.58,9300.0,63.231,63.3983,63.231,63.3983,9300.0
2006-01-11 12:40:00,79.62,79.68,79.52,79.67,8300.0,63.4302,63.478,63.3505,63.47,8300.0
2006-01-11 12:50:00,79.72,79.73,79.58,79.6,8500.0,63.5098,63.5178,63.3983,63.4142,8500.0
2006-01-11 13:00:00,79.64,79.76,79.57,79.69,7600.0,63.4461,63.5417,63.3903,63.4859,7600.0
2006-01-11 13:10:00,79.68,79.73,79.55,79.56,6000.0,63.478,63.5178,63.3744,63.3824,6000.0
2006-01-11 13:20:00,79.6,79.7,79.57,79.66,6300.0,63.4142,63.4939,63.3903,63.462,6300.0
2006-01-11 13:30:00,79.66,79.69,79.54,79.63,7300.0,63.462,63.4859,63.3664,63.4381,7300.0
2006-01-11 13:40:00,79.69,79.77,79.69,79.77,5600.0,63.4859,63.5497,63.4859,63.5497,5600.0
2006-01-11 13:50:00,79.8,79.8,79.64,79.79,8100.0,63.5736,63.5736,63.4461,63.5656,8100.0
2006-01-11 14:00:00,79.8,79.83,79.74,79.76,5800.0,63.5736,63.5975,63.5258,63.5417,5800.0
2006-01-11 14:10:00,79.76,79.94,79.73,79.94,7300.0,63.5417,63.6851,63.5178,63.6851,7300.0
2006-01-11 14:20:00,79.94,80.15,79.94,79.97,4300.0,63.6851,63.8524,63.6851,63.709,4300.0
2006-01-11 14:30:00,79.94,80.02,79.91,80.02,8200.0,63.6851,63.7488,63.6612,63.7488,8200.0
2006-01-11 14:40:00,80.1,80.3,80.09,80.1,6400.0,63.8126,63.9719,63.8046,63.8126,6400.0
2006-01-11 14:50:00,80.22,80.22,79.96,80.14,7100.0,63.9082,63.9082,63.701,63.8444,7100.0
2006-01-11 15:00:00,80.13,80.2,80.1,80.16,8000.0,63.8365,63.8922,63.8126,63.8604,8000.0
2006-01-11 15:10:00,80.15,80.17,79.97,80.01,10000.0,63.8524,63.8683,63.709,63.7409,10000.0
2006-01-11 15:20:00,80.01,80.15,80.0,80.02,8700.0,63.7409,63.8524,63.7329,63.7488,8700.0
2006-01-11 15:30:00,80.0,80.08,79.95,79.95,50800.0,63.7329,63.7966,63.6931,63.6931,50800.0
2006-01-11 15:40:00,79.95,80.08,79.95,80.0,15900.0,63.6931,63.7966,63.6931,63.7329,15900.0
2006-01-11 15:50:00,80.01,80.07,79.99,80.01,14400.0,63.7409,63.7887,63.7249,63.7409,14400.0
2006-01-12 09:30:00,80.01,80.02,79.83,79.84,9200.0,63.7409,63.7488,63.5975,63.6054,9200.0
2006-01-12 09:40:00,79.83,80.08,79.8,80.01,8800.0,63.5975,63.7966,63.5736,63.7409,8800.0
2006-01-12 09:50:00,80.03,80.05,79.71,79.77,5400.0,63.7568,63.7727,63.5019,63.5497,5400.0
2006-01-12 10:00:00,79.76,79.79,79.69,79.76,13500.0,63.5417,63.5656,63.4859,63.5417,13500.0
2006-01-12 10:10:00,79.85,80.05,79.85,79.97,10000.0,63.6134,63.7727,63.6134,63.709,10000.0
2006-01-12 10:20:00,79.97,80.08,79.93,80.06,5400.0,63.709,63.7966,63.6771,63.7807,5400.0
2006-01-12 10:30:00,80.06,80.07,79.95,80.01,3700.0,63.7807,63.7887,63.6931,63.7409,3700.0
2006-01-12 10:40:00,80.0,80.03,79.98,79.98,5200.0,63.7329,63.7568,63.717,63.717,5200.0
2006-01-12 10:50:00,79.96,80.02,79.91,80.0,4600.0,63.701,63.7488,63.6612,63.7329,4600.0
2006-01-12 11:00:00,80.05,80.09,79.91,79.92,7000.0,63.7727,63.8046,63.6612,63.6692,7000.0
2006-01-12 11:10:00,79.94,80.05,79.94,80.04,4600.0,63.6851,63.7727,63.6851,63.7648,4600.0
2006-01-12 11:20:00,80.03,80.11,79.93,79.96,9700.0,63.7568,63.8205,63.6771,63.701,9700.0
2006-01-12 11:30:00,79.96,80.0,79.93,79.93,7500.0,63.701,63.7329,63.6771,63.6771,7500.0
2006-01-12 11:40:00,79.93,80.0,79.93,79.93,6500.0,63.6771,63.7329,63.6771,63.6771,6500.0
2006-01-12 11:50:00,79.94,79.95,79.88,79.91,9300.0,63.6851,63.6931,63.6373,63.6612,9300.0
2006-01-12 12:00:00,79.91,80.01,79.91,80.0,5700.0,63.6612,63.7409,63.6612,63.7329,5700.0
2006-01-12 12:10:00,80.0,80.08,79.96,80.05,6500.0,63.7329,63.7966,63.701,63.7727,6500.0
2006-01-12 12:20:00,80.07,80.07,79.94,79.94,3600.0,63.7887,63.7887,63.6851,63.6851,3600.0
2006-01-12 12:30:00,79.95,80.01,79.88,79.88,5800.0,63.6931,63.7409,63.6373,63.6373,5800.0
2006-01-12 12:40:00,79.88,79.93,79.88,79.92,4500.0,63.6373,63.6771,63.6373,63.6692,4500.0
2006-01-12 12:50:00,79.92,79.94,79.88,79.89,4600.0,63.6692,63.6851,63.6373,63.6453,4600.0
2006-01-12 13:00:00,79.86,79.86,79.62,79.62,5000.0,63.6214,63.6214,63.4302,63.4302,5000.0
2006-01-12 13:10:00,79.58,79.72,79.56,79.66,6600.0,63.3983,63.5098,63.3824,63.462,6600.0
2006-01-12 13:20:00,79.66,79.97,79.64,79.97,6800.0,63.462,63.709,63.4461,63.709,6800.0
2006-01-12 13:30:00,80.04,80.08,80.02,80.02,4200.0,63.7648,63.7966,63.7488,63.7488,4200.0
2006-01-12 13:40:00,80.01,80.03,80.01,80.03,2700.0,63.7409,63.7568,63.7409,63.7568,2700.0
2006-01-12 13:50:00,80.03,80.07,79.71,79.71,9100.0,63.7568,63.7887,63.5019,63.5019,9100.0
2006-01-12 14:00:00,79.66,79.72,79.62,79.68,9100.0,63.462,63.5098,63.4302,63.478,9100.0
2006-01-12 14:10:00,79.68,79.91,79.61,79.91,8900.0,63.478,63.6612,63.4222,63.6612,8900.0
2006-01-12 14:20:00,79.91,80.0,79.85,79.86,5700.0,63.6612,63.7329,63.6134,63.6214,5700.0
2006-01-12 14:30:00,79.86,79.92,79.74,79.81,11800.0,63.6214,63.6692,63.5258,63.5815,11800.0
2006-01-12 14:40:00,79.77,79.78,79.47,79.62,8300.0,63.5497,63.5576,63.3107,63.4302,8300.0
2006-01-12 14:50:00,79.62,79.69,79.58,79.66,6800.0,63.4302,63.4859,63.3983,63.462,6800.0
2006-01-12 15:00:00,79.68,79.8,79.68,79.8,8900.0,63.478,63.5736,63.478,63.5736,8900.0
2006-01-12 15:10:00,79.79,79.79,79.7,79.7,7100.0,63.5656,63.5656,63.4939,63.4939,7100.0
2006-01-12 15:20:00,79.7,79.71,79.5,79.65,8400.0,63.4939,63.5019,63.3346,63.4541,8400.0
2006-01-12 15:30:00,79.66,79.74,79.64,79.71,6900.0,63.462,63.5258,63.4461,63.5019,6900.0
2006-01-12 15:40:00,79.71,79.79,79.7,79.74,9100.0,63.5019,63.5656,63.4939,63.5258,9100.0
2006-01-12 15:50:00,79.74,79.8,79.7,79.7,17200.0,63.5258,63.5736,63.4939,63.4939,17200.0
2006-01-13 09:30:00,80.5,80.5,79.75,80.14,9000.0,64.1312,64.1312,63.5337,63.8444,9000.0
2006-01-13 09:40:00,80.19,80.32,79.84,79.89,13600.0,63.8843,63.9878,63.6054,63.6453,13600.0
2006-01-13 09:50:00,79.87,80.47,79.85,80.47,6400.0,63.6293,64.1073,63.6134,64.1073,6400.0
2006-01-13 10:00:00,80.55,80.63,80.46,80.63,5400.0,64.1711,64.2348,64.0994,64.2348,5400.0
2006-01-13 10:10:00,80.69,80.9,80.32,80.49,15500.0,64.2826,64.4499,63.9878,64.1233,15500.0
2006-01-13 10:20:00,80.49,80.5,80.2,80.39,6800.0,64.1233,64.1312,63.8922,64.0436,6800.0
2006-01-13 10:30:00,80.42,80.91,80.42,80.76,9500.0,64.0675,64.4579,64.0675,64.3384,9500.0
2006-01-13 10:40:00,80.77,80.77,80.67,80.67,4900.0,64.3463,64.3463,64.2667,64.2667,4900.0
2006-01-13 10:50:00,80.66,80.73,80.59,80.69,6400.0,64.2587,64.3145,64.2029,64.2826,6400.0
2006-01-13 11:00:00,80.65,80.66,80.33,80.33,4200.0,64.2507,64.2587,63.9958,63.9958,4200.0
2006-01-13 11:10:00,80.34,80.34,80.16,80.18,2800.0,64.0038,64.0038,63.8604,63.8763,2800.0
2006-01-13 11:20:00,80.16,80.16,80.02,80.03,3300.0,63.8604,63.8604,63.7488,63.7568,3300.0
2006-01-13 11:30:00,80.01,80.18,80.0,80.03,6400.0,63.7409,63.8763,63.7329,63.7568,6400.0
2006-01-13 11:40:00,80.04,80.64,80.04,80.64,8700.0,63.7648,64.2428,63.7648,64.2428,8700.0
2006-01-13 11:50:00,80.64,80.79,80.57,80.71,5200.0,64.2428,64.3623,64.187,64.2985,5200.0
2006-01-13 12:00:00,80.68,80.68,80.61,80.64,5100.0,64.2746,64.2746,64.2189,64.2428,5100.0
2006-01-13 12:10:00,80.62,80.62,80.46,80.52,4700.0,64.2268,64.2268,64.0994,64.1472,4700.0
2006-01-13 12:20:00,80.5,80.5,80.46,80.48,3200.0,64.1312,64.1312,64.0994,64.1153,3200.0
2006-01-13 12:30:00,80.48,80.48,80.22,80.23,6900.0,64.1153,64.1153,63.9082,63.9161,6900.0
2006-01-13 12:40:00,80.25,80.3,80.16,80.16,4600.0,63.9321,63.9719,63.8604,63.8604,4600.0
2006-01-13 12:50:00,80.16,80.21,80.06,80.21,5000.0,63.8604,63.9002,63.7807,63.9002,5000.0
2006-01-13 13:00:00,80.19,80.45,80.18,80.45,5900.0,63.8843,64.0914,63.8763,64.0914,5900.0
2006-01-13 13:10:00,80.44,80.47,80.36,80.37,3500.0,64.0834,64.1073,64.0197,64.0277,3500.0
2006-01-13 13:20:00,80.36,80.39,80.3,80.3,6300.0,64.0197,64.0436,63.9719,63.9719,6300.0
2006-01-13 13:30:00,80.24,80.34,80.18,80.18,3700.0,63.9241,64.0038,63.8763,63.8763,3700.0
2006-01-13 13:40:00,80.19,80.19,80.04,80.05,2800.0,63.8843,63.8843,63.7648,63.7727,2800.0
2006-01-13 13:50:00,80.05,80.05,80.01,80.04,9000.0,63.7727,63.7727,63.7409,63.7648,9000.0
2006-01-13 14:00:00,80.05,80.35,80.05,80.31,6700.0,63.7727,64.0117,63.7727,63.9799,6700.0
2006-01-13 14:10:00,80.38,80.38,80.21,80.36,6800.0,64.0356,64.0356,63.9002,64.0197,6800.0
2006-01-13 14:20:00,80.36,80.5,80.15,80.15,14800.0,64.0197,64.1312,63.8524,63.8524,14800.0
2006-01-13 14:30:00,80.16,80.16,80.05,80.09,11500.0,63.8604,63.8604,63.7727,63.8046,11500.0
2006-01-13 14:40:00,80.12,80.39,80.09,80.34,16200.0,63.8285,64.0436,63.8046,64.0038,16200.0
2006-01-13 14:50:00,80.35,80.43,80.32,80.39,4400.0,64.0117,64.0755,63.9878,64.0436,4400.0
2006-01-13 15:00:00,80.41,80.54,80.32,80.44,7900.0,64.0595,64.1631,63.9878,64.0834,7900.0
2006-01-13 15:10:00,80.46,80.47,80.31,80.32,5000.0,64.0994,64.1073,63.9799,63.9878,5000.0
2006-01-13 15:20:00,80.34,80.38,80.27,80.38,9400.0,64.0038,64.0356,63.948,64.0356,9400.0
2006-01-13 15:30:00,80.33,80.35,80.3,80.35,4800.0,63.9958,64.0117,63.9719,64.0117,4800.0
2006-01-13 15:40:00,80.32,80.35,80.3,80.33,23700.0,63.9878,64.0117,63.9719,63.9958,23700.0
2006-01-13 15:50:00,80.33,80.5,80.31,80.37,13700.0,63.9958,64.1312,63.9799,64.0277,13700.0
2006-01-17 09:30:00,79.8,79.8,79.51,79.51,2600.0,63.5736,63.5736,63.3425,63.3425,2600.0
2006-01-17 09:40:00,79.5,79.91,79.4,79.91,10100.0,63.3346,63.6612,63.2549,63.6612,10100.0
2006-01-17 09:50:00,79.99,80.12,79.89,80.09,4900.0,63.7249,63.8285,63.6453,63.8046,4900.0
2006-01-17 10:00:00,80.09,80.09,79.86,79.97,4100.0,63.8046,63.8046,63.6214,63.709,4100.0
2006-01-17 10:10:00,79.97,79.99,79.64,79.82,5200.0,63.709,63.7249,63.4461,63.5895,5200.0
2006-01-17 10:20:00,79.8,79.82,79.72,79.72,3500.0,63.5736,63.5895,63.5098,63.5098,3500.0
2006-01-17 10:30:00,79.72,79.72,79.43,79.47,8600.0,63.5098,63.5098,63.2788,63.3107,8600.0
2006-01-17 10:40:00,79.47,79.6,79.47,79.56,7500.0,63.3107,63.4142,63.3107,63.3824,7500.0
2006-01-17 10:50:00,79.6,79.67,79.58,79.67,3500.0,63.4142,63.47,63.3983,63.47,3500.0
2006-01-17 11:00:00,79.74,79.87,79.74,79.77,7000.0,63.5258,63.6293,63.5258,63.5497,7000.0
2006-01-17 11:10:00,79.79,79.79,79.63,79.67,9600.0,63.5656,63.5656,63.4381,63.47,9600.0
2006-01-17 11:20:00,79.68,80.05,79.62,80.0,9000.0,63.478,63.7727,63.4302,63.7329,9000.0
2006-01-17 11:30:00,80.01,80.01,79.85,79.9,6000.0,63.7409,63.7409,63.6134,63.6532,6000.0
2006-01-17 11:40:00,79.91,79.97,79.82,79.84,6500.0,63.6612,63.709,63.5895,63.6054,6500.0
2006-01-17 11:50:00,79.86,79.86,79.71,79.78,5700.0,63.6214,63.6214,63.5019,63.5576,5700.0
2006-01-17 12:00:00,79.78,79.87,79.71,79.85,8200.0,63.5576,63.6293,63.5019,63.6134,8200.0
2006-01-17 12:10:00,79.85,79.86,79.7,79.78,4100.0,63.6134,63.6214,63.4939,63.5576,4100.0
2006-01-17 12:20:00,79.78,79.78,79.55,79.62,5700.0,63.5576,63.5576,63.3744,63.4302,5700.0
2006-01-17 12:30:00,79.61,79.68,79.52,79.68,9400.0,63.4222,63.478,63.3505,63.478,9400.0
2006-01-17 12:40:00,79.66,79.81,79.66,79.76,3700.0,63.462,63.5815,63.462,63.5417,3700.0
2006-01-17 12:50:00,79.74,79.88,79.74,79.87,3900.0,63.5258,63.6373,63.5258,63.6293,3900.0
2006-01-17 13:00:00,79.84,79.84,79.62,79.7,6500.0,63.6054,63.6054,63.4302,63.4939,6500.0
2006-01-17 13:10:00,79.69,79.74,79.65,79.66,3800.0,63.4859,63.5258,63.4541,63.462,3800.0
2006-01-17 13:20:00,79.61,79.7,79.58,79.65,5900.0,63.4222,63.4939,63.3983,63.4541,5900.0
2006-01-17 13:30:00,79.68,79.74,79.64,79.69,8400.0,63.478,63.5258,63.4461,63.4859,8400.0
2006-01-17 13:40:00,79.7,79.71,79.65,79.66,12800.0,63.4939,63.5019,63.4541,63.462,12800.0
2006-01-17 13:50:00,79.66,79.96,79.66,79.9,4700.0,63.462,63.701,63.462,63.6532,4700.0
2006-01-17 14:00:00,79.93,80.1,79.77,79.77,5800.0,63.6771,63.8126,63.5497,63.5497,5800.0
2006-01-17 14:10:00,79.82,79.82,79.71,79.76,4500.0,63.5895,63.5895,63.5019,63.5417,4500.0
2006-01-17 14:20:00,79.74,79.93,79.74,79.88,5900.0,63.5258,63.6771,63.5258,63.6373,5900.0
2006-01-17 14:30:00,79.87,79.89,79.81,79.81,6300.0,63.6293,63.6453,63.5815,63.5815,6300.0
2006-01-17 14:40:00,79.8,79.96,79.7,79.96,7800.0,63.5736,63.701,63.4939,63.701,7800.0
2006-01-17 14:50:00,79.92,79.96,79.89,79.94,4600.0,63.6692,63.701,63.6453,63.6851,4600.0
2006-01-17 15:00:00,79.95,80.06,79.92,80.06,8900.0,63.6931,63.7807,63.6692,63.7807,8900.0
2006-01-17 15:10:00,80.04,80.31,80.04,80.25,10000.0,63.7648,63.9799,63.7648,63.9321,10000.0
2006-01-17 15:20:00,80.29,80.34,80.19,80.19,13000.0,63.9639,64.0038,63.8843,63.8843,13000.0
2006-01-17 15:30:00,80.13,80.32,80.12,80.26,12200.0,63.8365,63.9878,63.8285,63.94,12200.0
2006-01-17 15:40:00,80.26,80.43,80.25,80.43,14600.0,63.94,64.0755,63.9321,64.0755,14600.0
2006-01-17 15:50:00,80.43,80.44,80.28,80.28,23500.0,64.0755,64.0834,63.956,63.956,23500.0
2006-01-18 09:30:00,79.81,80.35,79.75,80.35,8300.0,63.5815,64.0117,63.5337,64.0117,8300.0
2006-01-18 09:40:00,80.4,81.0,80.4,80.74,14600.0,64.0516,64.5296,64.0516,64.3224,14600.0
2006-01-18 09:50:00,80.82,80.95,80.7,80.75,11700.0,64.3862,64.4897,64.2906,64.3304,11700.0
2006-01-18 10:00:00,80.72,80.72,80.4,80.41,6800.0,64.3065,64.3065,64.0516,64.0595,6800.0
2006-01-18 10:10:00,80.31,80.31,80.18,80.2,7300.0,63.9799,63.9799,63.8763,63.8922,7300.0
2006-01-18 10:20:00,80.21,80.54,80.21,80.52,6800.0,63.9002,64.1631,63.9002,64.1472,6800.0
2006-01-18 10:30:00,80.54,80.57,80.16,80.2,10400.0,64.1631,64.187,63.8604,63.8922,10400.0
2006-01-18 10:40:00,80.2,80.37,80.2,80.28,4800.0,63.8922,64.0277,63.8922,63.956,4800.0
2006-01-18 10:50:00,80.22,80.24,80.0,80.0,4500.0,63.9082,63.9241,63.7329,63.7329,4500.0
2006-01-18 11:00:00,80.0,80.09,79.91,80.06,6600.0,63.7329,63.8046,63.6612,63.7807,6600.0
2006-01-18 11:10:00,80.08,80.11,80.03,80.03,1700.0,63.7966,63.8205,63.7568,63.7568,1700.0
2006-01-18 11:20:00,80.05,80.31,80.05,80.2,7900.0,63.7727,63.9799,63.7727,63.8922,7900.0
2006-01-18 11:30:00,80.21,80.21,80.05,80.07,6300.0,63.9002,63.9002,63.7727,63.7887,6300.0
2006-01-18 11:40:00,80.08,80.33,80.06,80.33,4100.0,63.7966,63.9958,63.7807,63.9958,4100.0
2006-01-18 11:50:00,80.33,80.33,80.0,80.12,8700.0,63.9958,63.9958,63.7329,63.8285,8700.0
2006-01-18 12:00:00,80.15,80.31,80.15,80.31,2400.0,63.8524,63.9799,63.8524,63.9799,2400.0
2006-01-18 12:10:00,80.32,80.34,80.08,80.12,4400.0,63.9878,64.0038,63.7966,63.8285,4400.0
2006-01-18 12:20:00,80.11,80.16,80.05,80.16,2600.0,63.8205,63.8604,63.7727,63.8604,2600.0
2006-01-18 12:30:00,80.14,80.31,80.05,80.25,7300.0,63.8444,63.9799,63.7727,63.9321,7300.0
2006-01-18 12:40:00,80.18,80.3,80.18,80.23,2900.0,63.8763,63.9719,63.8763,63.9161,2900.0
2006-01-18 12:50:00,80.22,80.22,80.0,80.01,4900.0,63.9082,63.9082,63.7329,63.7409,4900.0
2006-01-18 13:00:00,80.0,80.03,79.99,80.03,500.0,63.7329,63.7568,63.7249,63.7568,500.0
2006-01-18 13:10:00,80.03,80.13,80.01,80.07,2200.0,63.7568,63.8365,63.7409,63.7887,2200.0
2006-01-18 13:20:00,80.06,80.07,79.92,79.96,9700.0,63.7807,63.7887,63.6692,63.701,9700.0
2006-01-18 13:30:00,79.92,79.92,79.77,79.81,7100.0,63.6692,63.6692,63.5497,63.5815,7100.0
2006-01-18 13:40:00,79.83,80.01,79.78,80.0,3100.0,63.5975,63.7409,63.5576,63.7329,3100.0
2006-01-18 13:50:00,79.98,79.98,79.9,79.95,1700.0,63.717,63.717,63.6532,63.6931,1700.0
2006-01-18 14:00:00,79.95,80.15,79.94,79.97,3900.0,63.6931,63.8524,63.6851,63.709,3900.0
2006-01-18 14:10:00,79.99,80.35,79.99,80.35,5100.0,63.7249,64.0117,63.7249,64.0117,5100.0
2006-01-18 14:20:00,80.36,80.36,80.14,80.26,5100.0,64.0197,64.0197,63.8444,63.94,5100.0
2006-01-18 14:30:00,80.24,80.49,80.14,80.19,11200.0,63.9241,64.1233,63.8444,63.8843,11200.0
2006-01-18 14:40:00,80.19,80.22,80.11,80.22,3000.0,63.8843,63.9082,63.8205,63.9082,3000.0
2006-01-18 14:50:00,80.2,80.44,80.08,80.1,5700.0,63.8922,64.0834,63.7966,63.8126,5700.0
2006-01-18 15:00:00,80.13,80.17,80.01,80.13,3200.0,63.8365,63.8683,63.7409,63.8365,3200.0
2006-01-18 15:10:00,80.13,80.14,80.01,80.11,6600.0,63.8365,63.8444,63.7409,63.8205,6600.0
2006-01-18 15:20:00,80.04,80.3,80.04,80.28,6200.0,63.7648,63.9719,63.7648,63.956,6200.0
2006-01-18 15:30:00,80.34,80.57,80.3,80.46,9900.0,64.0038,64.187,63.9719,64.0994,9900.0
2006-01-18 15:40:00,80.47,80.57,80.46,80.46,5400.0,64.1073,64.187,64.0994,64.0994,5400.0
2006-01-18 15:50:00,80.46,80.51,80.37,80.5,16300.0,64.0994,64.1392,64.0277,64.1312,16300.0
2006-01-19 09:30:00,80.45,80.45,80.26,80.34,3900.0,64.0914,64.0914,63.94,64.0038,3900.0
2006-01-19 09:40:00,80.4,80.47,80.37,80.47,3700.0,64.0516,64.1073,64.0277,64.1073,3700.0
2006-01-19 09:50:00,80.46,80.46,80.37,80.39,2500.0,64.0994,64.0994,64.0277,64.0436,2500.0
2006-01-19 10:00:00,80.41,80.44,80.17,80.32,4400.0,64.0595,64.0834,63.8683,63.9878,4400.0
2006-01-19 10:10:00,80.35,80.55,80.35,80.5,7100.0,64.0117,64.1711,64.0117,64.1312,7100.0
2006-01-19 10:20:00,80.45,80.5,80.35,80.5,2800.0,64.0914,64.1312,64.0117,64.1312,2800.0
2006-01-19 10:30:00,80.42,80.6,80.42,80.6,2700.0,64.0675,64.2109,64.0675,64.2109,2700.0
2006-01-19 10:40:00,80.6,80.65,80.58,80.63,2400.0,64.2109,64.2507,64.195,64.2348,2400.0
2006-01-19 10:50:00,80.64,80.64,80.5,80.51,2500.0,64.2428,64.2428,64.1312,64.1392,2500.0
2006-01-19 11:00:00,80.49,80.5,80.49,80.49,1100.0,64.1233,64.1312,64.1233,64.1233,1100.0
2006-01-19 11:10:00,80.48,80.48,80.43,80.43,1200.0,64.1153,64.1153,64.0755,64.0755,1200.0
2006-01-19 11:20:00,80.43,81.13,80.43,81.13,10300.0,64.0755,64.6331,64.0755,64.6331,10300.0
2006-01-19 11:30:00,81.24,81.31,81.09,81.09,7100.0,64.7208,64.7765,64.6013,64.6013,7100.0
2006-01-19 11:40:00,81.09,81.09,80.88,80.99,8700.0,64.6013,64.6013,64.434,64.5216,8700.0
2006-01-19 11:50:00,81.0,81.06,80.97,80.99,4500.0,64.5296,64.5774,64.5057,64.5216,4500.0
2006-01-19 12:00:00,81.0,81.16,81.0,81.11,7000.0,64.5296,64.657,64.5296,64.6172,7000.0
2006-01-19 12:10:00,81.11,81.18,81.11,81.18,2600.0,64.6172,64.673,64.6172,64.673,2600.0
2006-01-19 12:20:00,81.23,81.35,81.23,81.3,3400.0,64.7128,64.8084,64.7128,64.7686,3400.0
2006-01-19 12:30:00,81.34,81.41,81.09,81.13,7800.0,64.8004,64.8562,64.6013,64.6331,7800.0
2006-01-19 12:40:00,81.13,81.26,81.13,81.25,4200.0,64.6331,64.7367,64.6331,64.7287,4200.0
2006-01-19 12:50:00,81.26,81.4,81.26,81.35,4300.0,64.7367,64.8482,64.7367,64.8084,4300.0
2006-01-19 13:00:00,81.34,81.45,81.3,81.45,5500.0,64.8004,64.8881,64.7686,64.8881,5500.0
2006-01-19 13:10:00,81.44,81.49,81.31,81.41,4900.0,64.8801,64.9199,64.7765,64.8562,4900.0
2006-01-19 13:20:00,81.41,81.61,81.41,81.5,4000.0,64.8562,65.0155,64.8562,64.9279,4000.0
2006-01-19 13:30:00,81.51,81.51,81.44,81.44,3300.0,64.9358,64.9358,64.8801,64.8801,3300.0
2006-01-19 13:40:00,81.44,81.69,81.44,81.6,10500.0,64.8801,65.0792,64.8801,65.0075,10500.0
2006-01-19 13:50:00,81.59,81.78,81.59,81.76,10700.0,64.9996,65.1509,64.9996,65.135,10700.0
2006-01-19 14:00:00,81.76,82.07,81.7,82.07,14100.0,65.135,65.382,65.0872,65.382,14100.0
2006-01-19 14:10:00,82.0,82.05,81.93,82.01,17800.0,65.3262,65.366,65.2704,65.3342,17800.0
2006-01-19 14:20:00,81.99,82.03,81.72,81.8,16400.0,65.3182,65.3501,65.1031,65.1669,16400.0
2006-01-19 14:30:00,81.76,81.78,81.7,81.71,10400.0,65.135,65.1509,65.0872,65.0952,10400.0
2006-01-19 14:40:00,81.67,81.67,81.5,81.5,5900.0,65.0633,65.0633,64.9279,64.9279,5900.0
2006-01-19 14:50:00,81.51,81.76,81.51,81.72,12000.0,64.9358,65.135,64.9358,65.1031,12000.0
2006-01-19 15:00:00,81.73,81.79,81.59,81.75,8100.0,65.1111,65.1589,64.9996,65.127,8100.0
2006-01-19 15:10:00,81.76,81.76,81.6,81.74,13500.0,65.135,65.135,65.0075,65.1191,13500.0
2006-01-19 15:20:00,81.74,81.84,81.73,81.8,8900.0,65.1191,65.1987,65.1111,65.1669,8900.0
2006-01-19 15:30:00,81.78,81.83,81.73,81.79,11400.0,65.1509,65.1908,65.1111,65.1589,11400.0
2006-01-19 15:40:00,81.79,82.02,81.78,81.93,11600.0,65.1589,65.3421,65.1509,65.2704,11600.0
2006-01-19 15:50:00,81.92,81.93,81.81,81.89,17200.0,65.2625,65.2704,65.1748,65.2386,17200.0
2006-01-20 09:30:00,81.8,81.81,81.2,81.42,15600.0,65.1669,65.1748,64.6889,64.8642,15600.0
2006-01-20 09:40:00,81.47,81.5,81.27,81.28,2200.0,64.904,64.9279,64.7447,64.7526,2200.0
2006-01-20 09:50:00,81.22,81.22,81.06,81.14,2500.0,64.7048,64.7048,64.5774,64.6411,2500.0
2006-01-20 10:00:00,81.06,81.07,80.76,80.89,11400.0,64.5774,64.5853,64.3384,64.4419,11400.0
2006-01-20 10:10:00,80.91,80.91,80.75,80.81,3200.0,64.4579,64.4579,64.3304,64.3782,3200.0
2006-01-20 10:20:00,80.81,81.03,80.81,80.85,6600.0,64.3782,64.5535,64.3782,64.4101,6600.0
2006-01-20 10:30:00,80.85,81.03,80.85,80.87,6600.0,64.4101,64.5535,64.4101,64.426,6600.0
2006-01-20 10:40:00,80.82,80.82,80.43,80.7,12100.0,64.3862,64.3862,64.0755,64.2906,12100.0
2006-01-20 10:50:00,80.69,80.73,80.07,80.53,22200.0,64.2826,64.3145,63.7887,64.1551,22200.0
2006-01-20 11:00:00,80.52,80.55,80.36,80.48,6300.0,64.1472,64.1711,64.0197,64.1153,6300.0
2006-01-20 11:10:00,80.44,80.62,80.37,80.6,3600.0,64.0834,64.2268,64.0277,64.2109,3600.0
2006-01-20 11:20:00,80.5,80.57,80.44,80.52,4500.0,64.1312,64.187,64.0834,64.1472,4500.0
2006-01-20 11:30:00,80.52,80.57,80.45,80.54,5300.0,64.1472,64.187,64.0914,64.1631,5300.0
2006-01-20 11:40:00,80.54,80.58,80.18,80.18,16900.0,64.1631,64.195,63.8763,63.8763,16900.0
2006-01-20 11:50:00,80.19,80.42,80.12,80.4,15900.0,63.8843,64.0675,63.8285,64.0516,15900.0
2006-01-20 12:00:00,80.4,80.5,80.33,80.33,5600.0,64.0516,64.1312,63.9958,63.9958,5600.0
2006-01-20 12:10:00,80.34,80.4,80.31,80.31,2100.0,64.0038,64.0516,63.9799,63.9799,2100.0
2006-01-20 12:20:00,80.32,80.42,80.32,80.34,1900.0,63.9878,64.0675,63.9878,64.0038,1900.0
2006-01-20 12:30:00,80.34,80.44,80.34,80.43,3700.0,64.0038,64.0834,64.0038,64.0755,3700.0
2006-01-20 12:40:00,80.43,80.46,80.36,80.41,4900.0,64.0755,64.0994,64.0197,64.0595,4900.0
2006-01-20 12:50:00,80.43,80.46,80.29,80.32,7000.0,64.0755,64.0994,63.9639,63.9878,7000.0
2006-01-20 13:00:00,80.26,80.28,80.25,80.27,4300.0,63.94,63.956,63.9321,63.948,4300.0
2006-01-20 13:10:00,80.28,80.37,80.28,80.31,4500.0,63.956,64.0277,63.956,63.9799,4500.0
2006-01-20 13:20:00,80.31,80.38,80.3,80.3,3600.0,63.9799,64.0356,63.9719,63.9719,3600.0
2006-01-20 13:30:00,80.3,80.3,80.26,80.27,2400.0,63.9719,63.9719,63.94,63.948,2400.0
2006-01-20 13:40:00,80.24,80.24,80.19,80.19,1300.0,63.9241,63.9241,63.8843,63.8843,1300.0
2006-01-20 13:50:00,80.2,80.24,80.02,80.02,2900.0,63.8922,63.9241,63.7488,63.7488,2900.0
2006-01-20 14:00:00,80.01,80.08,80.0,80.06,7800.0,63.7409,63.7966,63.7329,63.7807,7800.0
2006-01-20 14:10:00,80.05,80.06,80.01,80.05,2500.0,63.7727,63.7807,63.7409,63.7727,2500.0
2006-01-20 14:20:00,80.05,80.08,80.01,80.08,4200.0,63.7727,63.7966,63.7409,63.7966,4200.0
2006-01-20 14:30:00,80.08,80.08,80.02,80.04,2200.0,63.7966,63.7966,63.7488,63.7648,2200.0
2006-01-20 14:40:00,80.03,80.04,80.01,80.04,3100.0,63.7568,63.7648,63.7409,63.7648,3100.0
2006-01-20 14:50:00,80.07,80.15,80.04,80.11,4500.0,63.7887,63.8524,63.7648,63.8205,4500.0
2006-01-20 15:00:00,80.12,80.25,80.1,80.19,7100.0,63.8285,63.9321,63.8126,63.8843,7100.0
2006-01-20 15:10:00,80.21,80.21,80.13,80.14,3100.0,63.9002,63.9002,63.8365,63.8444,3100.0
2006-01-20 15:20:00,80.11,80.11,80.02,80.03,7600.0,63.8205,63.8205,63.7488,63.7568,7600.0
2006-01-20 15:30:00,80.04,80.13,80.02,80.1,6400.0,63.7648,63.8365,63.7488,63.8126,6400.0
2006-01-20 15:40:00,80.07,80.07,80.0,80.01,12000.0,63.7887,63.7887,63.7329,63.7409,12000.0
2006-01-20 15:50:00,79.95,80.06,79.92,79.92,12300.0,63.6931,63.7807,63.6692,63.6692,12300.0
2006-01-23 09:30:00,80.0,80.45,80.0,80.44,6500.0,63.7329,64.0914,63.7329,64.0834,6500.0
2006-01-23 09:40:00,80.45,80.61,80.45,80.59,4800.0,64.0914,64.2189,64.0914,64.2029,4800.0
2006-01-23 09:50:00,80.58,80.59,80.48,80.49,4100.0,64.195,64.2029,64.1153,64.1233,4100.0
2006-01-23 10:00:00,80.43,80.52,80.41,80.51,7100.0,64.0755,64.1472,64.0595,64.1392,7100.0
2006-01-23 10:10:00,80.52,80.58,80.5,80.54,4200.0,64.1472,64.195,64.1312,64.1631,4200.0
2006-01-23 10:20:00,80.59,80.97,80.59,80.91,5000.0,64.2029,64.5057,64.2029,64.4579,5000.0
2006-01-23 10:30:00,80.9,80.97,80.87,80.96,7700.0,64.4499,64.5057,64.426,64.4977,7700.0
2006-01-23 10:40:00,80.96,81.28,80.96,81.28,11600.0,64.4977,64.7526,64.4977,64.7526,11600.0
2006-01-23 10:50:00,81.28,81.28,81.11,81.2,10200.0,64.7526,64.7526,64.6172,64.6889,10200.0
2006-01-23 11:00:00,81.2,81.24,81.04,81.08,11300.0,64.6889,64.7208,64.5614,64.5933,11300.0
2006-01-23 11:10:00,81.06,81.34,81.06,81.28,6300.0,64.5774,64.8004,64.5774,64.7526,6300.0
2006-01-23 11:20:00,81.32,81.48,81.32,81.34,10900.0,64.7845,64.912,64.7845,64.8004,10900.0
2006-01-23 11:30:00,81.37,81.38,81.11,81.14,15700.0,64.8243,64.8323,64.6172,64.6411,15700.0
2006-01-23 11:40:00,81.09,81.13,81.02,81.13,3100.0,64.6013,64.6331,64.5455,64.6331,3100.0
2006-01-23 11:50:00,81.07,81.21,81.07,81.13,2300.0,64.5853,64.6969,64.5853,64.6331,2300.0
2006-01-23 12:00:00,81.13,81.18,81.0,81.0,2300.0,64.6331,64.673,64.5296,64.5296,2300.0
2006-01-23 12:10:00,81.01,81.24,81.01,81.08,4000.0,64.5375,64.7208,64.5375,64.5933,4000.0
2006-01-23 12:20:00,81.09,81.09,80.98,81.01,1200.0,64.6013,64.6013,64.5136,64.5375,1200.0
2006-01-23 12:30:00,81.02,81.06,80.93,80.93,1400.0,64.5455,64.5774,64.4738,64.4738,1400.0
2006-01-23 12:40:00,80.98,80.99,80.7,80.78,2100.0,64.5136,64.5216,64.2906,64.3543,2100.0
2006-01-23 12:50:00,80.78,80.84,80.73,80.81,1700.0,64.3543,64.4021,64.3145,64.3782,1700.0
2006-01-23 13:00:00,80.75,80.97,80.72,80.96,3300.0,64.3304,64.5057,64.3065,64.4977,3300.0
2006-01-23 13:10:00,80.91,81.04,80.91,81.01,3500.0,64.4579,64.5614,64.4579,64.5375,3500.0
2006-01-23 13:20:00,80.97,81.1,80.97,81.06,3400.0,64.5057,64.6092,64.5057,64.5774,3400.0
2006-01-23 13:30:00,81.05,81.05,80.88,80.89,3100.0,64.5694,64.5694,64.434,64.4419,3100.0
2006-01-23 13:40:00,80.81,80.81,80.7,80.71,5000.0,64.3782,64.3782,64.2906,64.2985,5000.0
2006-01-23 13:50:00,80.72,80.72,80.57,80.64,3500.0,64.3065,64.3065,64.187,64.2428,3500.0
2006-01-23 14:00:00,80.65,80.79,80.64,80.74,2300.0,64.2507,64.3623,64.2428,64.3224,2300.0
2006-01-23 14:10:00,80.73,80.73,80.48,80.63,2500.0,64.3145,64.3145,64.1153,64.2348,2500.0
2006-01-23 14:20:00,80.64,80.72,80.64,80.67,1700.0,64.2428,64.3065,64.2428,64.2667,1700.0
2006-01-23 14:30:00,80.6,80.68,80.44,80.53,5600.0,64.2109,64.2746,64.0834,64.1551,5600.0
2006-01-23 14:40:00,80.5,80.74,80.5,80.64,3100.0,64.1312,64.3224,64.1312,64.2428,3100.0
2006-01-23 14:50:00,80.62,80.71,80.57,80.71,2100.0,64.2268,64.2985,64.187,64.2985,2100.0
2006-01-23 15:00:00,80.72,80.75,80.5,80.6,5000.0,64.3065,64.3304,64.1312,64.2109,5000.0
2006-01-23 15:10:00,80.6,80.72,80.57,80.69,5100.0,64.2109,64.3065,64.187,64.2826,5100.0
2006-01-23 15:20:00,80.7,80.83,80.7,80.8,4800.0,64.2906,64.3941,64.2906,64.3702,4800.0
2006-01-23 15:30:00,80.81,80.82,80.74,80.76,7400.0,64.3782,64.3862,64.3224,64.3384,7400.0
2006-01-23 15:40:00,80.8,80.88,80.69,80.76,13000.0,64.3702,64.434,64.2826,64.3384,13000.0
2006-01-23 15:50:00,80.75,80.83,80.63,80.83,9200.0,64.3304,64.3941,64.2348,64.3941,9200.0
2006-01-24 09:30:00,81.0,81.31,81.0,81.31,1800.0,64.5296,64.7765,64.5296,64.7765,1800.0
2006-01-24 09:40:00,81.39,81.94,81.34,81.94,8200.0,64.8403,65.2784,64.8004,65.2784,8200.0
2006-01-24 09:50:00,81.94,82.3,81.6,82.27,9300.0,65.2784,65.5652,65.0075,65.5413,9300.0
2006-01-24 10:00:00,82.31,83.25,82.31,83.11,24700.0,65.5732,66.322,65.5732,66.2105,24700.0
2006-01-24 10:10:00,83.11,83.39,82.81,82.81,14700.0,66.2105,66.4336,65.9715,65.9715,14700.0
2006-01-24 10:20:00,82.81,82.9,82.49,82.56,17200.0,65.9715,66.0432,65.7166,65.7723,17200.0
2006-01-24 10:30:00,82.56,82.95,82.56,82.9,12100.0,65.7723,66.083,65.7723,66.0432,12100.0
2006-01-24 10:40:00,82.81,83.0,82.77,82.78,5000.0,65.9715,66.1229,65.9396,65.9476,5000.0
2006-01-24 10:50:00,82.79,82.79,82.68,82.69,6900.0,65.9556,65.9556,65.8679,65.8759,6900.0
2006-01-24 11:00:00,82.64,82.83,82.49,82.49,7000.0,65.8361,65.9874,65.7166,65.7166,7000.0
2006-01-24 11:10:00,82.49,82.57,82.4,82.4,5600.0,65.7166,65.7803,65.6449,65.6449,5600.0
2006-01-24 11:20:00,82.35,82.48,82.28,82.28,4300.0,65.605,65.7086,65.5493,65.5493,4300.0
2006-01-24 11:30:00,82.27,82.27,82.0,82.02,5400.0,65.5413,65.5413,65.3262,65.3421,5400.0
2006-01-24 11:40:00,82.0,82.2,81.97,82.1,4700.0,65.3262,65.4855,65.3023,65.4059,4700.0
2006-01-24 11:50:00,82.09,82.19,82.01,82.19,3700.0,65.3979,65.4776,65.3342,65.4776,3700.0
2006-01-24 12:00:00,82.25,82.28,82.13,82.28,3900.0,65.5254,65.5493,65.4298,65.5493,3900.0
2006-01-24 12:10:00,82.31,82.35,82.1,82.11,2400.0,65.5732,65.605,65.4059,65.4138,2400.0
2006-01-24 12:20:00,82.09,82.09,82.01,82.04,2600.0,65.3979,65.3979,65.3342,65.3581,2600.0
2006-01-24 12:30:00,82.09,82.15,82.07,82.13,3000.0,65.3979,65.4457,65.382,65.4298,3000.0
2006-01-24 12:40:00,82.13,82.17,82.07,82.09,2200.0,65.4298,65.4616,65.382,65.3979,2200.0
2006-01-24 12:50:00,82.1,82.38,82.1,82.2,5800.0,65.4059,65.6289,65.4059,65.4855,5800.0
2006-01-24 13:00:00,82.18,82.2,81.92,81.95,3900.0,65.4696,65.4855,65.2625,65.2864,3900.0
2006-01-24 13:10:00,81.92,81.97,81.89,81.89,2800.0,65.2625,65.3023,65.2386,65.2386,2800.0
2006-01-24 13:20:00,81.92,82.04,81.92,82.01,2600.0,65.2625,65.3581,65.2625,65.3342,2600.0
2006-01-24 13:30:00,82.01,82.19,82.0,82.19,3400.0,65.3342,65.4776,65.3262,65.4776,3400.0
2006-01-24 13:40:00,82.13,82.15,82.1,82.12,3300.0,65.4298,65.4457,65.4059,65.4218,3300.0
2006-01-24 13:50:00,82.12,82.23,82.09,82.22,4500.0,65.4218,65.5094,65.3979,65.5015,4500.0
2006-01-24 14:00:00,82.22,82.37,82.15,82.17,7600.0,65.5015,65.621,65.4457,65.4616,7600.0
2006-01-24 14:10:00,82.17,82.26,82.14,82.19,5800.0,65.4616,65.5333,65.4377,65.4776,5800.0
2006-01-24 14:20:00,82.21,82.28,82.09,82.28,5500.0,65.4935,65.5493,65.3979,65.5493,5500.0
2006-01-24 14:30:00,82.27,82.29,82.21,82.22,5500.0,65.5413,65.5572,65.4935,65.5015,5500.0
2006-01-24 14:40:00,82.21,82.28,82.0,82.0,8200.0,65.4935,65.5493,65.3262,65.3262,8200.0
2006-01-24 14:50:00,82.01,82.24,82.01,82.16,5400.0,65.3342,65.5174,65.3342,65.4537,5400.0
2006-01-24 15:00:00,82.15,82.35,82.14,82.14,13000.0,65.4457,65.605,65.4377,65.4377,13000.0
2006-01-24 15:10:00,82.13,82.25,82.12,82.16,6600.0,65.4298,65.5254,65.4218,65.4537,6600.0
2006-01-24 15:20:00,82.17,82.28,82.17,82.25,18600.0,65.4616,65.5493,65.4616,65.5254,18600.0
2006-01-24 15:30:00,82.25,82.34,82.21,82.28,12100.0,65.5254,65.5971,65.4935,65.5493,12100.0
2006-01-24 15:40:00,82.28,82.28,82.18,82.23,17100.0,65.5493,65.5493,65.4696,65.5094,17100.0
2006-01-24 15:50:00,82.23,82.35,82.15,82.28,11000.0,65.5094,65.605,65.4457,65.5493,11000.0
2006-01-25 09:30:00,83.95,84.0,83.7,83.71,17100.0,66.8797,66.9195,66.6805,66.6885,17100.0
2006-01-25 09:40:00,83.6,83.96,83.35,83.88,22400.0,66.6009,66.8877,66.4017,66.8239,22400.0
2006-01-25 09:50:00,83.88,84.0,83.44,83.69,25200.0,66.8239,66.9195,66.4734,66.6726,25200.0
2006-01-25 10:00:00,83.69,83.69,83.38,83.39,14900.0,66.6726,66.6726,66.4256,66.4336,14900.0
2006-01-25 10:10:00,83.37,83.9,83.36,83.9,22900.0,66.4176,66.8399,66.4097,66.8399,22900.0
2006-01-25 10:20:00,84.0,84.01,83.47,83.48,16200.0,66.9195,66.9275,66.4973,66.5053,16200.0
2006-01-25 10:30:00,83.5,83.6,83.36,83.6,16600.0,66.5212,66.6009,66.4097,66.6009,16600.0
2006-01-25 10:40:00,83.64,83.9,83.64,83.84,4400.0,66.6327,66.8399,66.6327,66.7921,4400.0
2006-01-25 10:50:00,83.83,83.83,83.6,83.6,5900.0,66.7841,66.7841,66.6009,66.6009,5900.0
2006-01-25 11:00:00,83.6,83.61,83.28,83.29,6800.0,66.6009,66.6088,66.3459,66.3539,6800.0
2006-01-25 11:10:00,83.31,83.55,83.31,83.49,5600.0,66.3698,66.561,66.3698,66.5132,5600.0
2006-01-25 11:20:00,83.49,83.61,83.32,83.38,10300.0,66.5132,66.6088,66.3778,66.4256,10300.0
2006-01-25 11:30:00,83.34,83.37,83.29,83.33,6700.0,66.3937,66.4176,66.3539,66.3858,6700.0
2006-01-25 11:40:00,83.33,83.34,83.14,83.14,7400.0,66.3858,66.3937,66.2344,66.2344,7400.0
2006-01-25 11:50:00,83.14,83.42,83.14,83.4,11700.0,66.2344,66.4575,66.2344,66.4415,11700.0
2006-01-25 12:00:00,83.4,83.5,83.31,83.5,12600.0,66.4415,66.5212,66.3698,66.5212,12600.0
2006-01-25 12:10:00,83.5,83.52,83.32,83.38,12600.0,66.5212,66.5371,66.3778,66.4256,12600.0
2006-01-25 12:20:00,83.36,83.36,83.08,83.09,10000.0,66.4097,66.4097,66.1866,66.1946,10000.0
2006-01-25 12:30:00,83.1,83.23,83.04,83.23,17400.0,66.2025,66.3061,66.1547,66.3061,17400.0
2006-01-25 12:40:00,83.23,83.5,83.23,83.34,21800.0,66.3061,66.5212,66.3061,66.3937,21800.0
2006-01-25 12:50:00,83.3,83.4,83.2,83.4,5500.0,66.3619,66.4415,66.2822,66.4415,5500.0
2006-01-25 13:00:00,83.4,83.4,83.24,83.35,5200.0,66.4415,66.4415,66.3141,66.4017,5200.0
2006-01-25 13:10:00,83.34,83.34,83.13,83.17,1600.0,66.3937,66.3937,66.2264,66.2583,1600.0
2006-01-25 13:20:00,83.12,83.35,83.12,83.35,7400.0,66.2185,66.4017,66.2185,66.4017,7400.0
2006-01-25 13:30:00,83.31,83.31,83.23,83.23,1800.0,66.3698,66.3698,66.3061,66.3061,1800.0
2006-01-25 13:40:00,83.21,83.23,83.11,83.11,3800.0,66.2902,66.3061,66.2105,66.2105,3800.0
2006-01-25 13:50:00,83.09,83.21,83.03,83.14,12300.0,66.1946,66.2902,66.1468,66.2344,12300.0
2006-01-25 14:00:00,83.11,83.32,82.97,83.26,16900.0,66.2105,66.3778,66.099,66.33,16900.0
2006-01-25 14:10:00,83.28,83.29,83.07,83.14,8400.0,66.3459,66.3539,66.1786,66.2344,8400.0
2006-01-25 14:20:00,83.12,83.28,82.96,82.96,13800.0,66.2185,66.3459,66.091,66.091,13800.0
2006-01-25 14:30:00,83.04,83.13,82.98,83.09,8800.0,66.1547,66.2264,66.1069,66.1946,8800.0
2006-01-25 14:40:00,83.09,83.18,82.96,82.96,5700.0,66.1946,66.2663,66.091,66.091,5700.0
2006-01-25 14:50:00,82.96,83.04,82.93,82.95,14600.0,66.091,66.1547,66.0671,66.083,14600.0
2006-01-25 15:00:00,82.95,82.98,82.71,82.74,10200.0,66.083,66.1069,65.8918,65.9157,10200.0
2006-01-25 15:10:00,82.74,82.74,82.6,82.65,12500.0,65.9157,65.9157,65.8042,65.844,12500.0
2006-01-25 15:20:00,82.71,82.78,82.59,82.77,14200.0,65.8918,65.9476,65.7962,65.9396,14200.0
2006-01-25 15:30:00,82.77,82.96,82.68,82.71,14100.0,65.9396,66.091,65.8679,65.8918,14100.0
2006-01-25 15:40:00,82.72,82.8,82.71,82.77,13600.0,65.8998,65.9635,65.8918,65.9396,13600.0
2006-01-25 15:50:00,82.78,82.96,82.78,82.95,15300.0,65.9476,66.091,65.9476,66.083,15300.0
2006-01-26 09:30:00,84.41,84.89,84.41,84.88,16900.0,67.2462,67.6286,67.2462,67.6206,16900.0
2006-01-26 09:40:00,84.97,85.29,84.55,85.24,24500.0,67.6923,67.9472,67.3577,67.9074,24500.0
2006-01-26 09:50:00,85.29,85.39,84.99,85.23,12500.0,67.9472,68.0269,67.7082,67.8994,12500.0
2006-01-26 10:00:00,85.39,85.41,84.8,84.87,16400.0,68.0269,68.0428,67.5569,67.6126,16400.0
2006-01-26 10:10:00,84.94,84.94,84.6,84.8,9900.0,67.6684,67.6684,67.3975,67.5569,9900.0
2006-01-26 10:20:00,84.83,84.83,84.65,84.75,6400.0,67.5808,67.5808,67.4374,67.517,6400.0
2006-01-26 10:30:00,84.74,84.74,84.5,84.5,23000.0,67.5091,67.5091,67.3179,67.3179,23000.0
2006-01-26 10:40:00,84.51,84.61,84.44,84.5,13600.0,67.3258,67.4055,67.2701,67.3179,13600.0
2006-01-26 10:50:00,84.56,84.59,84.41,84.41,18200.0,67.3657,67.3896,67.2462,67.2462,18200.0
2006-01-26 11:00:00,84.41,84.41,84.26,84.34,16600.0,67.2462,67.2462,67.1267,67.1904,16600.0
2006-01-26 11:10:00,84.37,84.4,84.32,84.32,13200.0,67.2143,67.2382,67.1745,67.1745,13200.0
2006-01-26 11:20:00,84.31,84.57,84.31,84.57,15800.0,67.1665,67.3736,67.1665,67.3736,15800.0
2006-01-26 11:30:00,84.54,84.88,84.48,84.73,17700.0,67.3497,67.6206,67.3019,67.5011,17700.0
2006-01-26 11:40:00,84.63,84.87,84.58,84.74,20900.0,67.4214,67.6126,67.3816,67.5091,20900.0
2006-01-26 11:50:00,84.69,84.92,84.6,84.77,6900.0,67.4692,67.6525,67.3975,67.533,6900.0
2006-01-26 12:00:00,84.84,85.14,84.76,84.98,11900.0,67.5887,67.8277,67.525,67.7003,11900.0
2006-01-26 12:10:00,84.92,85.09,84.88,85.01,10200.0,67.6525,67.7879,67.6206,67.7242,10200.0
2006-01-26 12:20:00,85.01,85.01,84.85,84.85,6800.0,67.7242,67.7242,67.5967,67.5967,6800.0
2006-01-26 12:30:00,84.81,84.97,84.7,84.73,13200.0,67.5648,67.6923,67.4772,67.5011,13200.0
2006-01-26 12:40:00,84.78,85.01,84.76,84.98,5400.0,67.5409,67.7242,67.525,67.7003,5400.0
2006-01-26 12:50:00,84.96,85.06,84.96,85.0,7000.0,67.6843,67.764,67.6843,67.7162,7000.0
2006-01-26 13:00:00,85.0,85.04,84.96,85.03,5500.0,67.7162,67.7481,67.6843,67.7401,5500.0
2006-01-26 13:10:00,85.04,85.04,84.9,84.93,5200.0,67.7481,67.7481,67.6365,67.6604,5200.0
2006-01-26 13:20:00,85.01,85.04,84.95,85.0,9200.0,67.7242,67.7481,67.6764,67.7162,9200.0
2006-01-26 13:30:00,85.0,85.06,84.85,84.85,5900.0,67.7162,67.764,67.5967,67.5967,5900.0
2006-01-26 13:40:00,84.85,85.01,84.77,84.83,8700.0,67.5967,67.7242,67.533,67.5808,8700.0
2006-01-26 13:50:00,84.8,84.91,84.71,84.84,7300.0,67.5569,67.6445,67.4852,67.5887,7300.0
2006-01-26 14:00:00,84.84,84.93,84.77,84.91,7200.0,67.5887,67.6604,67.533,67.6445,7200.0
2006-01-26 14:10:00,84.86,84.97,84.79,84.97,6200.0,67.6047,67.6923,67.5489,67.6923,6200.0
2006-01-26 14:20:00,84.96,85.09,84.96,85.03,12600.0,67.6843,67.7879,67.6843,67.7401,12600.0
2006-01-26 14:30:00,85.04,85.16,85.04,85.05,7400.0,67.7481,67.8437,67.7481,67.756,7400.0
2006-01-26 14:40:00,85.03,85.11,84.89,85.0,16000.0,67.7401,67.8038,67.6286,67.7162,16000.0
2006-01-26 14:50:00,85.0,85.16,84.94,85.07,9400.0,67.7162,67.8437,67.6684,67.772,9400.0
2006-01-26 15:00:00,85.06,85.09,84.98,85.09,11000.0,67.764,67.7879,67.7003,67.7879,11000.0
2006-01-26 15:10:00,85.12,85.3,85.06,85.25,10900.0,67.8118,67.9552,67.764,67.9154,10900.0
2006-01-26 15:20:00,85.25,85.4,85.21,85.33,7300.0,67.9154,68.0349,67.8835,67.9791,7300.0
2006-01-26 15:30:00,85.4,85.53,85.31,85.46,12900.0,68.0349,68.1384,67.9632,68.0827,12900.0
2006-01-26 15:40:00,85.46,85.5,85.18,85.28,14300.0,68.0827,68.1145,67.8596,67.9393,14300.0
2006-01-26 15:50:00,85.31,85.54,85.22,85.39,17900.0,67.9632,68.1464,67.8915,68.0269,17900.0
2006-01-27 09:30:00,85.39,85.6,85.06,85.37,13100.0,68.0269,68.1942,67.764,68.011,13100.0
2006-01-27 09:40:00,85.26,85.78,85.19,85.78,16400.0,67.9233,68.3376,67.8676,68.3376,16400.0
2006-01-27 09:50:00,85.75,85.86,85.62,85.67,15300.0,68.3137,68.4013,68.2101,68.25,15300.0
2006-01-27 10:00:00,85.68,86.27,85.68,86.2,12000.0,68.2579,68.728,68.2579,68.6722,12000.0
2006-01-27 10:10:00,86.3,86.5,86.21,86.32,3600.0,68.7519,68.9112,68.6802,68.7678,3600.0
2006-01-27 10:20:00,86.44,86.44,86.2,86.41,7300.0,68.8634,68.8634,68.6722,68.8395,7300.0
2006-01-27 10:30:00,86.41,86.41,86.2,86.2,6000.0,68.8395,68.8395,68.6722,68.6722,6000.0
2006-01-27 10:40:00,86.26,86.26,86.0,86.06,15900.0,68.72,68.72,68.5129,68.5607,15900.0
2006-01-27 10:50:00,86.06,86.1,85.88,86.04,27300.0,68.5607,68.5925,68.4173,68.5447,27300.0
2006-01-27 11:00:00,86.01,86.14,85.96,86.09,29100.0,68.5208,68.6244,68.481,68.5846,29100.0
2006-01-27 11:10:00,86.08,86.17,86.01,86.15,10200.0,68.5766,68.6483,68.5208,68.6324,10200.0
2006-01-27 11:20:00,86.11,86.11,85.75,86.09,13900.0,68.6005,68.6005,68.3137,68.5846,13900.0
2006-01-27 11:30:00,86.05,86.08,86.0,86.0,11200.0,68.5527,68.5766,68.5129,68.5129,11200.0
2006-01-27 11:40:00,86.0,86.04,85.95,85.99,23800.0,68.5129,68.5447,68.473,68.5049,23800.0
2006-01-27 11:50:00,86.0,86.14,85.97,86.01,9700.0,68.5129,68.6244,68.489,68.5208,9700.0
2006-01-27 12:00:00,86.02,86.05,85.94,86.01,17800.0,68.5288,68.5527,68.4651,68.5208,17800.0
2006-01-27 12:10:00,86.0,86.06,86.0,86.06,13900.0,68.5129,68.5607,68.5129,68.5607,13900.0
2006-01-27 12:20:00,86.06,86.07,85.84,85.91,32900.0,68.5607,68.5686,68.3854,68.4412,32900.0
2006-01-27 12:30:00,85.92,85.92,85.75,85.81,18300.0,68.4491,68.4491,68.3137,68.3615,18300.0
2006-01-27 12:40:00,85.8,86.06,85.8,85.99,10700.0,68.3535,68.5607,68.3535,68.5049,10700.0
2006-01-27 12:50:00,86.01,86.13,86.01,86.13,3100.0,68.5208,68.6164,68.5208,68.6164,3100.0
2006-01-27 13:00:00,86.06,86.06,86.01,86.03,1500.0,68.5607,68.5607,68.5208,68.5368,1500.0
2006-01-27 13:10:00,86.01,86.02,85.95,85.95,14500.0,68.5208,68.5288,68.473,68.473,14500.0
2006-01-27 13:20:00,85.96,86.04,85.93,86.0,10800.0,68.481,68.5447,68.4571,68.5129,10800.0
2006-01-27 13:30:00,85.98,85.99,85.8,85.8,9600.0,68.4969,68.5049,68.3535,68.3535,9600.0
2006-01-27 13:40:00,85.72,85.72,85.57,85.6,5900.0,68.2898,68.2898,68.1703,68.1942,5900.0
2006-01-27 13:50:00,85.53,85.54,85.45,85.48,6900.0,68.1384,68.1464,68.0747,68.0986,6900.0
2006-01-27 14:00:00,85.49,85.49,85.3,85.49,8400.0,68.1066,68.1066,67.9552,68.1066,8400.0
2006-01-27 14:10:00,85.42,85.5,85.27,85.45,13400.0,68.0508,68.1145,67.9313,68.0747,13400.0
2006-01-27 14:20:00,85.44,85.6,85.44,85.58,3800.0,68.0667,68.1942,68.0667,68.1783,3800.0
2006-01-27 14:30:00,85.52,85.52,85.3,85.36,9800.0,68.1305,68.1305,67.9552,68.003,9800.0
2006-01-27 14:40:00,85.45,85.62,85.42,85.62,6300.0,68.0747,68.2101,68.0508,68.2101,6300.0
2006-01-27 14:50:00,85.58,85.59,85.46,85.56,8900.0,68.1783,68.1862,68.0827,68.1623,8900.0
2006-01-27 15:00:00,85.56,85.7,85.56,85.7,9700.0,68.1623,68.2739,68.1623,68.2739,9700.0
2006-01-27 15:10:00,85.69,85.83,85.64,85.78,9800.0,68.2659,68.3774,68.2261,68.3376,9800.0
2006-01-27 15:20:00,85.79,85.98,85.74,85.88,7200.0,68.3456,68.4969,68.3057,68.4173,7200.0
2006-01-27 15:30:00,85.89,86.06,85.88,86.05,12300.0,68.4252,68.5607,68.4173,68.5527,12300.0
2006-01-27 15:40:00,86.05,86.18,86.05,86.18,15200.0,68.5527,68.6563,68.5527,68.6563,15200.0
2006-01-27 15:50:00,86.19,86.5,86.19,86.5,45800.0,68.6642,68.9112,68.6642,68.9112,45800.0
2006-01-30 09:30:00,86.9,86.96,86.57,86.9,13600.0,69.2299,69.2777,68.967,69.2299,13600.0
2006-01-30 09:40:00,86.75,87.05,86.5,86.67,15100.0,69.1104,69.3494,68.9112,69.0466,15100.0
2006-01-30 09:50:00,86.66,86.67,86.16,86.27,15400.0,69.0387,69.0466,68.6403,68.728,15400.0
2006-01-30 10:00:00,86.2,86.45,86.02,86.31,50100.0,68.6722,68.8714,68.5288,68.7598,50100.0
2006-01-30 10:10:00,86.32,86.55,86.32,86.49,3100.0,68.7678,68.951,68.7678,68.9032,3100.0
2006-01-30 10:20:00,86.42,86.43,86.0,86.0,1800.0,68.8475,68.8554,68.5129,68.5129,1800.0
2006-01-30 10:30:00,86.01,86.11,85.85,86.01,5600.0,68.5208,68.6005,68.3934,68.5208,5600.0
2006-01-30 10:40:00,86.01,86.25,86.01,86.25,3300.0,68.5208,68.712,68.5208,68.712,3300.0
2006-01-30 10:50:00,86.25,86.25,86.0,86.0,4200.0,68.712,68.712,68.5129,68.5129,4200.0
2006-01-30 11:00:00,85.95,85.96,85.79,85.82,2600.0,68.473,68.481,68.3456,68.3695,2600.0
2006-01-30 11:10:00,85.82,85.92,85.78,85.79,2800.0,68.3695,68.4491,68.3376,68.3456,2800.0
2006-01-30 11:20:00,85.76,85.83,85.74,85.8,4700.0,68.3217,68.3774,68.3057,68.3535,4700.0
2006-01-30 11:30:00,85.8,86.03,85.8,85.87,5300.0,68.3535,68.5368,68.3535,68.4093,5300.0
2006-01-30 11:40:00,85.87,85.97,85.84,85.96,3300.0,68.4093,68.489,68.3854,68.481,3300.0
2006-01-30 11:50:00,85.95,86.02,85.93,85.98,3400.0,68.473,68.5288,68.4571,68.4969,3400.0
2006-01-30 12:00:00,85.96,86.18,85.96,86.14,5100.0,68.481,68.6563,68.481,68.6244,5100.0
2006-01-30 12:10:00,86.14,86.27,86.14,86.24,2300.0,68.6244,68.728,68.6244,68.7041,2300.0
2006-01-30 12:20:00,86.25,86.35,86.22,86.25,3300.0,68.712,68.7917,68.6881,68.712,3300.0
2006-01-30 12:30:00,86.22,86.25,86.11,86.25,2900.0,68.6881,68.712,68.6005,68.712,2900.0
2006-01-30 12:40:00,86.2,86.2,86.07,86.08,1400.0,68.6722,68.6722,68.5686,68.5766,1400.0
2006-01-30 12:50:00,86.05,86.1,85.96,85.96,3200.0,68.5527,68.5925,68.481,68.481,3200.0
2006-01-30 13:00:00,85.9,86.18,85.9,86.12,7300.0,68.4332,68.6563,68.4332,68.6085,7300.0
2006-01-30 13:10:00,86.12,86.13,85.95,85.99,3400.0,68.6085,68.6164,68.473,68.5049,3400.0
2006-01-30 13:20:00,85.98,86.06,85.87,85.89,5900.0,68.4969,68.5607,68.4093,68.4252,5900.0
2006-01-30 13:30:00,85.89,86.19,85.89,86.19,21700.0,68.4252,68.6642,68.4252,68.6642,21700.0
2006-01-30 13:40:00,86.11,86.17,85.99,86.0,3600.0,68.6005,68.6483,68.5049,68.5129,3600.0
2006-01-30 13:50:00,86.0,86.07,85.94,85.97,5600.0,68.5129,68.5686,68.4651,68.489,5600.0
2006-01-30 14:00:00,85.97,86.0,85.82,85.83,4800.0,68.489,68.5129,68.3695,68.3774,4800.0
2006-01-30 14:10:00,85.83,86.01,85.83,86.0,3600.0,68.3774,68.5208,68.3774,68.5129,3600.0
2006-01-30 14:20:00,85.97,86.12,85.97,86.1,5100.0,68.489,68.6085,68.489,68.5925,5100.0
2006-01-30 14:30:00,86.11,86.17,86.02,86.07,2500.0,68.6005,68.6483,68.5288,68.5686,2500.0
2006-01-30 14:40:00,86.06,86.09,86.01,86.01,4700.0,68.5607,68.5846,68.5208,68.5208,4700.0
2006-01-30 14:50:00,86.02,86.03,85.97,86.01,3200.0,68.5288,68.5368,68.489,68.5208,3200.0
2006-01-30 15:00:00,86.0,86.0,85.95,86.0,4800.0,68.5129,68.5129,68.473,68.5129,4800.0
2006-01-30 15:10:00,85.95,85.95,85.9,85.9,4500.0,68.473,68.473,68.4332,68.4332,4500.0
2006-01-30 15:20:00,85.87,85.95,85.76,85.86,7800.0,68.4093,68.473,68.3217,68.4013,7800.0
2006-01-30 15:30:00,85.97,85.97,85.87,85.92,6100.0,68.489,68.489,68.4093,68.4491,6100.0
2006-01-30 15:40:00,85.96,86.06,85.91,86.01,12000.0,68.481,68.5607,68.4412,68.5208,12000.0
2006-01-30 15:50:00,86.02,86.03,85.89,86.0,8500.0,68.5288,68.5368,68.4252,68.5129,8500.0
2006-01-31 09:30:00,85.28,85.46,85.0,85.0,7100.0,67.9393,68.0827,67.7162,67.7162,7100.0
2006-01-31 09:40:00,84.9,85.0,84.29,84.32,20600.0,67.6365,67.7162,67.1506,67.1745,20600.0
2006-01-31 09:50:00,84.31,84.6,83.8,84.2,12100.0,67.1665,67.3975,66.7602,67.0789,12100.0
2006-01-31 10:00:00,84.25,84.8,84.15,84.77,8900.0,67.1187,67.5569,67.039,67.533,8900.0
2006-01-31 10:10:00,84.74,84.74,84.42,84.48,7400.0,67.5091,67.5091,67.2541,67.3019,7400.0
2006-01-31 10:20:00,84.45,84.51,84.15,84.46,8000.0,67.278,67.3258,67.039,67.286,8000.0
2006-01-31 10:30:00,84.46,84.62,84.41,84.41,6100.0,67.286,67.4135,67.2462,67.2462,6100.0
2006-01-31 10:40:00,84.38,84.39,84.18,84.29,7500.0,67.2223,67.2302,67.0629,67.1506,7500.0
2006-01-31 10:50:00,84.37,84.68,84.37,84.55,5900.0,67.2143,67.4613,67.2143,67.3577,5900.0
2006-01-31 11:00:00,84.59,84.7,84.26,84.31,7400.0,67.3896,67.4772,67.1267,67.1665,7400.0
2006-01-31 11:10:00,84.31,84.39,84.19,84.38,6700.0,67.1665,67.2302,67.0709,67.2223,6700.0
2006-01-31 11:20:00,84.31,84.41,84.19,84.22,8500.0,67.1665,67.2462,67.0709,67.0948,8500.0
2006-01-31 11:30:00,84.21,84.29,84.08,84.23,7800.0,67.0868,67.1506,66.9833,67.1028,7800.0
2006-01-31 11:40:00,84.23,84.53,84.22,84.53,5500.0,67.1028,67.3418,67.0948,67.3418,5500.0
2006-01-31 11:50:00,84.52,84.55,84.45,84.49,5900.0,67.3338,67.3577,67.278,67.3099,5900.0
2006-01-31 12:00:00,84.48,84.52,84.42,84.42,5100.0,67.3019,67.3338,67.2541,67.2541,5100.0
2006-01-31 12:10:00,84.45,84.45,84.25,84.31,5400.0,67.278,67.278,67.1187,67.1665,5400.0
2006-01-31 12:20:00,84.31,84.47,84.26,84.35,4600.0,67.1665,67.294,67.1267,67.1984,4600.0
2006-01-31 12:30:00,84.34,84.42,84.3,84.34,4800.0,67.1904,67.2541,67.1585,67.1904,4800.0
2006-01-31 12:40:00,84.29,84.41,84.25,84.41,6800.0,67.1506,67.2462,67.1187,67.2462,6800.0
2006-01-31 12:50:00,84.34,84.49,84.33,84.38,3900.0,67.1904,67.3099,67.1824,67.2223,3900.0
2006-01-31 13:00:00,84.41,84.45,84.33,84.36,5600.0,67.2462,67.278,67.1824,67.2063,5600.0
2006-01-31 13:10:00,84.33,84.39,84.26,84.3,4400.0,67.1824,67.2302,67.1267,67.1585,4400.0
2006-01-31 13:20:00,84.3,84.54,84.27,84.53,6100.0,67.1585,67.3497,67.1346,67.3418,6100.0
2006-01-31 13:30:00,84.53,84.75,84.51,84.73,6600.0,67.3418,67.517,67.3258,67.5011,6600.0
2006-01-31 13:40:00,84.69,84.83,84.65,84.73,7100.0,67.4692,67.5808,67.4374,67.5011,7100.0
2006-01-31 13:50:00,84.75,85.18,84.71,85.01,7200.0,67.517,67.8596,67.4852,67.7242,7200.0
2006-01-31 14:00:00,85.05,85.05,84.78,84.83,12800.0,67.756,67.756,67.5409,67.5808,12800.0
2006-01-31 14:10:00,84.93,85.26,84.92,85.04,13000.0,67.6604,67.9233,67.6525,67.7481,13000.0
2006-01-31 14:20:00,84.93,85.15,84.47,85.15,18400.0,67.6604,67.8357,67.294,67.8357,18400.0
2006-01-31 14:30:00,85.15,85.41,85.07,85.21,19700.0,67.8357,68.0428,67.772,67.8835,19700.0
2006-01-31 14:40:00,85.27,85.47,85.22,85.45,11900.0,67.9313,68.0906,67.8915,68.0747,11900.0
2006-01-31 14:50:00,85.39,85.54,85.23,85.43,12200.0,68.0269,68.1464,67.8994,68.0588,12200.0
2006-01-31 15:00:00,85.54,85.73,85.29,85.36,13700.0,68.1464,68.2978,67.9472,68.003,13700.0
2006-01-31 15:10:00,85.35,85.42,84.97,84.97,9200.0,67.995,68.0508,67.6923,67.6923,9200.0
2006-01-31 15:20:00,84.97,85.1,84.9,85.08,10400.0,67.6923,67.7959,67.6365,67.7799,10400.0
2006-01-31 15:30:00,85.12,85.29,84.87,84.87,11900.0,67.8118,67.9472,67.6126,67.6126,11900.0
2006-01-31 15:40:00,84.91,84.99,84.75,84.99,13100.0,67.6445,67.7082,67.517,67.7082,13100.0
2006-01-31 15:50:00,84.97,84.97,84.6,84.77,21100.0,67.6923,67.6923,67.3975,67.533,21100.0
2006-02-01 09:30:00,85.01,85.83,85.01,85.73,18300.0,67.7242,68.3774,67.7242,68.2978,18300.0
2006-02-01 09:40:00,85.73,86.59,85.62,86.59,50500.0,68.2978,68.9829,68.2101,68.9829,50500.0
2006-02-01 09:50:00,86.59,87.25,86.43,87.08,35000.0,68.9829,69.5087,68.8554,69.3733,35000.0
2006-02-01 10:00:00,87.08,87.08,86.73,86.75,25300.0,69.3733,69.3733,69.0944,69.1104,25300.0
2006-02-01 10:10:00,86.74,86.89,86.6,86.61,15800.0,69.1024,69.2219,68.9909,68.9988,15800.0
2006-02-01 10:20:00,86.54,87.91,86.54,87.86,29100.0,68.9431,70.0345,68.9431,69.9946,29100.0
2006-02-01 10:30:00,87.86,87.95,87.62,87.86,16300.0,69.9946,70.0663,69.8034,69.9946,16300.0
2006-02-01 10:40:00,87.86,88.1,87.58,87.58,20700.0,69.9946,70.1858,69.7716,69.7716,20700.0
2006-02-01 10:50:00,87.64,87.9,87.64,87.84,8700.0,69.8194,70.0265,69.8194,69.9787,8700.0
2006-02-01 11:00:00,87.88,87.99,87.8,87.88,21900.0,70.0106,70.0982,69.9468,70.0106,21900.0
2006-02-01 11:10:00,87.87,87.87,87.5,87.58,18500.0,70.0026,70.0026,69.7079,69.7716,18500.0
2006-02-01 11:20:00,87.56,87.62,87.31,87.43,6100.0,69.7556,69.8034,69.5565,69.6521,6100.0
2006-02-01 11:30:00,87.38,87.84,87.35,87.81,12300.0,69.6123,69.9787,69.5884,69.9548,12300.0
2006-02-01 11:40:00,87.83,87.91,87.81,87.88,5600.0,69.9707,70.0345,69.9548,70.0106,5600.0
2006-02-01 11:50:00,87.87,88.11,87.86,87.96,8800.0,70.0026,70.1938,69.9946,70.0743,8800.0
2006-02-01 12:00:00,87.97,88.04,87.96,88.02,10100.0,70.0823,70.138,70.0743,70.1221,10100.0
2006-02-01 12:10:00,88.02,88.79,88.02,88.79,28000.0,70.1221,70.7355,70.1221,70.7355,28000.0
2006-02-01 12:20:00,88.79,89.72,88.75,89.72,29800.0,70.7355,71.4764,70.7037,71.4764,29800.0
2006-02-01 12:30:00,89.75,89.9,89.36,89.4,29700.0,71.5003,71.6198,71.1896,71.2215,29700.0
2006-02-01 12:40:00,89.37,90.07,89.29,89.89,33200.0,71.1976,71.7553,71.1339,71.6119,33200.0
2006-02-01 12:50:00,90.0,90.3,90.0,90.12,18000.0,71.6995,71.9385,71.6995,71.7951,18000.0
2006-02-01 13:00:00,90.12,90.58,90.12,90.48,17100.0,71.7951,72.1616,71.7951,72.0819,17100.0
2006-02-01 13:10:00,90.48,90.77,90.31,90.4,25900.0,72.0819,72.3129,71.9465,72.0182,25900.0
2006-02-01 13:20:00,90.39,90.39,90.35,90.37,1900.0,72.0102,72.0102,71.9783,71.9943,1900.0
2006-02-01 13:30:00,90.36,90.37,89.98,90.04,21300.0,71.9863,71.9943,71.6836,71.7314,21300.0
2006-02-01 13:40:00,90.08,90.13,89.81,89.86,9700.0,71.7632,71.8031,71.5481,71.588,9700.0
2006-02-01 13:50:00,89.77,90.15,89.68,89.96,9400.0,71.5163,71.819,71.4446,71.6676,9400.0
2006-02-01 14:00:00,89.96,90.04,89.93,90.04,7600.0,71.6676,71.7314,71.6437,71.7314,7600.0
2006-02-01 14:10:00,89.98,89.98,89.79,89.81,4600.0,71.6836,71.6836,71.5322,71.5481,4600.0
2006-02-01 14:20:00,89.81,89.81,89.67,89.69,14200.0,71.5481,71.5481,71.4366,71.4525,14200.0
2006-02-01 14:30:00,89.69,90.24,89.67,90.2,36800.0,71.4525,71.8907,71.4366,71.8588,36800.0
2006-02-01 14:40:00,90.17,90.19,89.85,89.89,18500.0,71.8349,71.8509,71.58,71.6119,18500.0
2006-02-01 14:50:00,89.89,90.05,89.89,90.04,25000.0,71.6119,71.7393,71.6119,71.7314,25000.0
2006-02-01 15:00:00,90.05,90.2,89.95,90.17,19200.0,71.7393,71.8588,71.6597,71.8349,19200.0
2006-02-01 15:10:00,90.19,90.25,90.13,90.21,6200.0,71.8509,71.8987,71.8031,71.8668,6200.0
2006-02-01 15:20:00,90.22,90.82,90.18,90.82,25400.0,71.8748,72.3528,71.8429,72.3528,25400.0
2006-02-01 15:30:00,90.79,90.9,90.63,90.9,27200.0,72.3289,72.4165,72.2014,72.4165,27200.0
2006-02-01 15:40:00,90.9,91.67,90.9,91.26,55300.0,72.4165,73.0299,72.4165,72.7033,55300.0
2006-02-01 15:50:00,91.27,91.27,91.02,91.04,48100.0,72.7113,72.7113,72.5121,72.528,48100.0
2006-02-02 09:30:00,90.95,91.0,90.65,90.67,8200.0,72.4563,72.4962,72.2173,72.2333,8200.0
2006-02-02 09:40:00,90.65,91.0,90.65,90.91,23200.0,72.2173,72.4962,72.2173,72.4245,23200.0
2006-02-02 09:50:00,90.9,90.95,90.79,90.87,19100.0,72.4165,72.4563,72.3289,72.3926,19100.0
2006-02-02 10:00:00,90.82,91.0,90.64,90.85,29900.0,72.3528,72.4962,72.2094,72.3767,29900.0
2006-02-02 10:10:00,90.91,90.95,90.84,90.84,13800.0,72.4245,72.4563,72.3687,72.3687,13800.0
2006-02-02 10:20:00,90.87,90.92,90.71,90.78,33400.0,72.3926,72.4324,72.2651,72.3209,33400.0
2006-02-02 10:30:00,90.8,90.85,90.12,90.13,44900.0,72.3368,72.3767,71.7951,71.8031,44900.0
2006-02-02 10:40:00,90.13,90.13,89.74,89.81,21000.0,71.8031,71.8031,71.4924,71.5481,21000.0
2006-02-02 10:50:00,89.86,89.95,89.69,89.74,20100.0,71.588,71.6597,71.4525,71.4924,20100.0
2006-02-02 11:00:00,89.74,89.74,89.5,89.52,12300.0,71.4924,71.4924,71.3012,71.3171,12300.0
2006-02-02 11:10:00,89.49,90.1,89.49,90.1,23400.0,71.2932,71.7792,71.2932,71.7792,23400.0
2006-02-02 11:20:00,90.06,90.12,89.53,89.53,11000.0,71.7473,71.7951,71.3251,71.3251,11000.0
2006-02-02 11:30:00,89.5,89.52,89.31,89.31,21200.0,71.3012,71.3171,71.1498,71.1498,21200.0
2006-02-02 11:40:00,89.32,89.32,89.02,89.18,15300.0,71.1578,71.1578,70.9188,71.0462,15300.0
2006-02-02 11:50:00,89.11,89.53,89.04,89.33,14000.0,70.9905,71.3251,70.9347,71.1657,14000.0
2006-02-02 12:00:00,89.34,89.44,89.31,89.36,7300.0,71.1737,71.2534,71.1498,71.1896,7300.0
2006-02-02 12:10:00,89.31,89.57,89.27,89.51,7900.0,71.1498,71.3569,71.1179,71.3091,7900.0
2006-02-02 12:20:00,89.51,89.67,89.5,89.67,9800.0,71.3091,71.4366,71.3012,71.4366,9800.0
2006-02-02 12:30:00,89.7,89.7,89.64,89.66,5900.0,71.4605,71.4605,71.4127,71.4286,5900.0
2006-02-02 12:40:00,89.66,89.7,89.6,89.7,9700.0,71.4286,71.4605,71.3808,71.4605,9700.0
2006-02-02 12:50:00,89.71,89.81,89.66,89.68,6200.0,71.4685,71.5481,71.4286,71.4446,6200.0
2006-02-02 13:00:00,89.66,89.67,89.55,89.62,19500.0,71.4286,71.4366,71.341,71.3968,19500.0
2006-02-02 13:10:00,89.62,89.62,89.49,89.52,5300.0,71.3968,71.3968,71.2932,71.3171,5300.0
2006-02-02 13:20:00,89.5,89.55,89.38,89.38,12000.0,71.3012,71.341,71.2056,71.2056,12000.0
2006-02-02 13:30:00,89.36,89.37,88.89,88.93,19600.0,71.1896,71.1976,70.8152,70.8471,19600.0
2006-02-02 13:40:00,88.92,89.0,88.68,88.7,17700.0,70.8391,70.9028,70.6479,70.6638,17700.0
2006-02-02 13:50:00,88.7,88.71,88.52,88.56,11600.0,70.6638,70.6718,70.5204,70.5523,11600.0
2006-02-02 14:00:00,88.56,88.73,88.48,88.54,11600.0,70.5523,70.6877,70.4886,70.5364,11600.0
2006-02-02 14:10:00,88.59,88.59,88.4,88.4,7000.0,70.5762,70.5762,70.4248,70.4248,7000.0
2006-02-02 14:20:00,88.4,88.48,88.25,88.39,19500.0,70.4248,70.4886,70.3053,70.4169,19500.0
2006-02-02 14:30:00,88.35,88.53,88.33,88.37,13500.0,70.385,70.5284,70.3691,70.4009,13500.0
2006-02-02 14:40:00,88.37,88.47,88.32,88.35,9800.0,70.4009,70.4806,70.3611,70.385,9800.0
2006-02-02 14:50:00,88.36,88.39,88.33,88.38,12100.0,70.393,70.4169,70.3691,70.4089,12100.0
2006-02-02 15:00:00,88.36,88.45,88.32,88.34,19100.0,70.393,70.4647,70.3611,70.377,19100.0
2006-02-02 15:10:00,88.37,88.38,88.19,88.23,20200.0,70.4009,70.4089,70.2575,70.2894,20200.0
2006-02-02 15:20:00,88.24,88.43,88.2,88.27,15300.0,70.2974,70.4487,70.2655,70.3213,15300.0
2006-02-02 15:30:00,88.24,88.36,88.2,88.21,14900.0,70.2974,70.393,70.2655,70.2735,14900.0
2006-02-02 15:40:00,88.2,88.54,88.17,88.47,24300.0,70.2655,70.5364,70.2416,70.4806,24300.0
2006-02-02 15:50:00,88.42,88.58,88.18,88.5,19500.0,70.4408,70.5682,70.2496,70.5045,19500.0
2006-02-03 09:30:00,88.25,88.8,88.25,88.58,10500.0,70.3053,70.7435,70.3053,70.5682,10500.0
2006-02-03 09:40:00,88.45,89.14,88.44,88.49,20300.0,70.4647,71.0144,70.4567,70.4965,20300.0
2006-02-03 09:50:00,88.49,88.49,88.26,88.3,9200.0,70.4965,70.4965,70.3133,70.3452,9200.0
2006-02-03 10:00:00,88.29,88.61,88.26,88.48,11200.0,70.3372,70.5921,70.3133,70.4886,11200.0
2006-02-03 10:10:00,88.47,88.69,88.46,88.46,7600.0,70.4806,70.6559,70.4726,70.4726,7600.0
2006-02-03 10:20:00,88.45,88.45,87.82,87.95,11900.0,70.4647,70.4647,69.9628,70.0663,11900.0
2006-02-03 10:30:00,87.95,88.36,87.95,88.09,12000.0,70.0663,70.393,70.0663,70.1779,12000.0
2006-02-03 10:40:00,88.09,88.24,87.98,88.24,9300.0,70.1779,70.2974,70.0902,70.2974,9300.0
2006-02-03 10:50:00,88.23,88.34,88.13,88.13,9400.0,70.2894,70.377,70.2097,70.2097,9400.0
2006-02-03 11:00:00,88.12,88.45,88.12,88.45,8100.0,70.2018,70.4647,70.2018,70.4647,8100.0
2006-02-03 11:10:00,88.46,88.59,88.38,88.4,9900.0,70.4726,70.5762,70.4089,70.4248,9900.0
2006-02-03 11:20:00,88.4,88.56,88.4,88.56,5700.0,70.4248,70.5523,70.4248,70.5523,5700.0
2006-02-03 11:30:00,88.59,88.7,88.47,88.48,10400.0,70.5762,70.6638,70.4806,70.4886,10400.0
2006-02-03 11:40:00,88.54,88.96,88.53,88.96,10200.0,70.5364,70.871,70.5284,70.871,10200.0
2006-02-03 11:50:00,88.98,89.11,88.9,89.05,18000.0,70.8869,70.9905,70.8232,70.9427,18000.0
2006-02-03 12:00:00,89.05,89.12,89.05,89.12,8600.0,70.9427,70.9984,70.9427,70.9984,8600.0
2006-02-03 12:10:00,89.09,89.19,88.96,89.07,17200.0,70.9745,71.0542,70.871,70.9586,17200.0
2006-02-03 12:20:00,89.07,89.08,88.88,88.98,8400.0,70.9586,70.9666,70.8072,70.8869,8400.0
2006-02-03 12:30:00,88.88,88.88,88.73,88.81,6100.0,70.8072,70.8072,70.6877,70.7515,6100.0
2006-02-03 12:40:00,88.8,88.8,88.78,88.79,3200.0,70.7435,70.7435,70.7276,70.7355,3200.0
2006-02-03 12:50:00,88.75,88.8,88.75,88.8,2500.0,70.7037,70.7435,70.7037,70.7435,2500.0
2006-02-03 13:00:00,88.74,88.97,88.73,88.97,8900.0,70.6957,70.8789,70.6877,70.8789,8900.0
2006-02-03 13:10:00,88.95,89.24,88.95,89.24,5000.0,70.863,71.094,70.863,71.094,5000.0
2006-02-03 13:20:00,89.25,89.45,89.25,89.29,11200.0,71.102,71.2613,71.102,71.1339,11200.0
2006-02-03 13:30:00,89.29,89.49,89.28,89.46,5300.0,71.1339,71.2932,71.1259,71.2693,5300.0
2006-02-03 13:40:00,89.46,89.48,89.31,89.33,2000.0,71.2693,71.2852,71.1498,71.1657,2000.0
2006-02-03 13:50:00,89.3,89.3,89.1,89.1,1800.0,71.1418,71.1418,70.9825,70.9825,1800.0
2006-02-03 14:00:00,89.01,89.13,88.99,89.04,3700.0,70.9108,71.0064,70.8949,70.9347,3700.0
2006-02-03 14:10:00,88.98,89.0,88.81,88.89,6500.0,70.8869,70.9028,70.7515,70.8152,6500.0
2006-02-03 14:20:00,88.87,88.87,88.81,88.82,1600.0,70.7993,70.7993,70.7515,70.7594,1600.0
2006-02-03 14:30:00,88.78,88.94,88.78,88.94,5000.0,70.7276,70.855,70.7276,70.855,5000.0
2006-02-03 14:40:00,88.94,88.94,88.81,88.88,7800.0,70.855,70.855,70.7515,70.8072,7800.0
2006-02-03 14:50:00,88.88,88.9,88.75,88.86,9700.0,70.8072,70.8232,70.7037,70.7913,9700.0
2006-02-03 15:00:00,88.8,88.97,88.71,88.97,11300.0,70.7435,70.8789,70.6718,70.8789,11300.0
2006-02-03 15:10:00,88.92,88.96,88.8,88.8,7600.0,70.8391,70.871,70.7435,70.7435,7600.0
2006-02-03 15:20:00,88.76,89.01,88.73,88.84,15100.0,70.7116,70.9108,70.6877,70.7754,15100.0
2006-02-03 15:30:00,88.84,89.02,88.83,88.98,14100.0,70.7754,70.9188,70.7674,70.8869,14100.0
2006-02-03 15:40:00,88.93,89.01,88.82,89.01,17800.0,70.8471,70.9108,70.7594,70.9108,17800.0
2006-02-03 15:50:00,89.01,89.04,88.8,89.0,11800.0,70.9108,70.9347,70.7435,70.9028,11800.0
2006-02-06 09:40:00,91.5,91.5,91.5,91.5,100.0,72.8945,72.8945,72.8945,72.8945,100.0
2006-02-06 09:50:00,91.5,92.24,91.45,92.24,87200.0,72.8945,73.484,72.8547,73.484,87200.0
2006-02-06 10:00:00,92.25,94.23,92.25,94.15,157600.0,73.492,75.0694,73.492,75.0056,157600.0
2006-02-06 10:10:00,94.15,94.2,92.91,93.18,69300.0,75.0056,75.0455,74.0178,74.2329,69300.0
2006-02-06 10:20:00,93.18,93.21,92.4,92.48,33700.0,74.2329,74.2568,73.6115,73.6752,33700.0
2006-02-06 10:30:00,92.43,92.67,92.43,92.57,9200.0,73.6354,73.8266,73.6354,73.7469,9200.0
2006-02-06 10:40:00,92.56,92.87,92.47,92.87,10700.0,73.739,73.9859,73.6673,73.9859,10700.0
2006-02-06 10:50:00,92.87,92.89,92.63,92.89,16300.0,73.9859,74.0019,73.7947,74.0019,16300.0
2006-02-06 11:00:00,92.89,92.9,92.54,92.6,29700.0,74.0019,74.0098,73.723,73.7708,29700.0
2006-02-06 11:10:00,92.56,92.6,91.81,91.83,25100.0,73.739,73.7708,73.1415,73.1574,25100.0
2006-02-06 11:20:00,91.81,92.25,91.81,92.04,14600.0,73.1415,73.492,73.1415,73.3247,14600.0
2006-02-06 11:30:00,92.09,92.16,92.03,92.15,9600.0,73.3645,73.4203,73.3167,73.4123,9600.0
2006-02-06 11:40:00,92.15,92.2,91.98,91.99,8200.0,73.4123,73.4522,73.2769,73.2849,8200.0
2006-02-06 11:50:00,92.04,92.1,91.97,92.06,11300.0,73.3247,73.3725,73.2689,73.3406,11300.0
2006-02-06 12:00:00,92.02,92.14,91.98,91.98,14600.0,73.3088,73.4044,73.2769,73.2769,14600.0
2006-02-06 12:10:00,91.97,92.27,91.89,92.17,17100.0,73.2689,73.5079,73.2052,73.4283,17100.0
2006-02-06 12:20:00,92.12,92.12,91.67,91.7,24100.0,73.3884,73.3884,73.0299,73.0538,24100.0
2006-02-06 12:30:00,91.71,91.75,91.59,91.73,5100.0,73.0618,73.0937,72.9662,73.0777,5100.0
2006-02-06 12:40:00,91.73,91.73,91.52,91.55,3800.0,73.0777,73.0777,72.9104,72.9343,3800.0
2006-02-06 12:50:00,91.56,91.66,91.56,91.64,4800.0,72.9423,73.022,72.9423,73.006,4800.0
2006-02-06 13:00:00,91.61,91.62,91.34,91.62,8200.0,72.9821,72.9901,72.767,72.9901,8200.0
2006-02-06 13:10:00,91.63,91.9,91.63,91.7,11300.0,72.9981,73.2132,72.9981,73.0538,11300.0
2006-02-06 13:20:00,91.73,91.79,91.52,91.52,9400.0,73.0777,73.1255,72.9104,72.9104,9400.0
2006-02-06 13:30:00,91.58,91.67,91.33,91.43,8600.0,72.9582,73.0299,72.7591,72.8387,8600.0
2006-02-06 13:40:00,91.34,91.48,91.34,91.41,10000.0,72.767,72.8786,72.767,72.8228,10000.0
2006-02-06 13:50:00,91.38,91.38,91.1,91.18,9700.0,72.7989,72.7989,72.5758,72.6396,9700.0
2006-02-06 14:00:00,91.18,91.18,90.54,90.79,17400.0,72.6396,72.6396,72.1297,72.3289,17400.0
2006-02-06 14:10:00,90.83,90.94,90.73,90.86,18800.0,72.3607,72.4484,72.2811,72.3846,18800.0
2006-02-06 14:20:00,90.86,91.61,90.86,91.45,16500.0,72.3846,72.9821,72.3846,72.8547,16500.0
2006-02-06 14:30:00,91.46,92.07,91.27,92.01,17000.0,72.8626,73.3486,72.7113,73.3008,17000.0
2006-02-06 14:40:00,92.01,92.01,91.58,91.66,10100.0,73.3008,73.3008,72.9582,73.022,10100.0
2006-02-06 14:50:00,91.66,92.07,91.66,91.79,12400.0,73.022,73.3486,73.022,73.1255,12400.0
2006-02-06 15:00:00,91.76,91.9,91.74,91.85,16500.0,73.1016,73.2132,73.0857,73.1733,16500.0
2006-02-06 15:10:00,91.84,92.11,91.7,91.99,17800.0,73.1654,73.3805,73.0538,73.2849,17800.0
2006-02-06 15:20:00,92.01,92.13,91.94,92.06,15700.0,73.3008,73.3964,73.245,73.3406,15700.0
2006-02-06 15:30:00,92.11,92.29,91.91,92.14,23100.0,73.3805,73.5239,73.2211,73.4044,23100.0
2006-02-06 15:40:00,92.19,92.22,91.91,91.95,25100.0,73.4442,73.4681,73.2211,73.253,25100.0
2006-02-06 15:50:00,91.96,92.33,91.88,92.32,57100.0,73.261,73.5557,73.1972,73.5478,57100.0
2006-02-07 09:30:00,91.9,91.9,91.36,91.36,22400.0,73.2132,73.2132,72.783,72.783,22400.0
2006-02-07 09:40:00,91.29,91.9,91.0,91.8,43700.0,72.7272,73.2132,72.4962,73.1335,43700.0
2006-02-07 09:50:00,91.72,91.72,91.43,91.43,36700.0,73.0698,73.0698,72.8387,72.8387,36700.0
2006-02-07 10:00:00,91.43,91.72,91.33,91.71,17100.0,72.8387,73.0698,72.7591,73.0618,17100.0
2006-02-07 10:10:00,91.74,91.74,91.44,91.5,12100.0,73.0857,73.0857,72.8467,72.8945,12100.0
2006-02-07 10:20:00,91.46,91.46,91.07,91.11,8500.0,72.8626,72.8626,72.5519,72.5838,8500.0
2006-02-07 10:30:00,91.11,91.11,90.6,90.68,30900.0,72.5838,72.5838,72.1775,72.2412,30900.0
2006-02-07 10:40:00,90.6,90.69,90.11,90.13,24200.0,72.1775,72.2492,71.7871,71.8031,24200.0
2006-02-07 10:50:00,90.14,90.47,90.08,90.4,13400.0,71.811,72.0739,71.7632,72.0182,13400.0
2006-02-07 11:00:00,90.39,91.05,90.31,90.8,12600.0,72.0102,72.536,71.9465,72.3368,12600.0
2006-02-07 11:10:00,90.75,90.91,90.63,90.89,4100.0,72.297,72.4245,72.2014,72.4085,4100.0
2006-02-07 11:20:00,90.94,91.14,90.89,91.0,9900.0,72.4484,72.6077,72.4085,72.4962,9900.0
2006-02-07 11:30:00,90.95,90.95,90.23,90.23,11900.0,72.4563,72.4563,71.8827,71.8827,11900.0
2006-02-07 11:40:00,90.23,90.23,89.85,89.87,11100.0,71.8827,71.8827,71.58,71.5959,11100.0
2006-02-07 11:50:00,89.87,89.95,89.48,89.49,15600.0,71.5959,71.6597,71.2852,71.2932,15600.0
2006-02-07 12:00:00,89.51,89.79,89.51,89.64,11300.0,71.3091,71.5322,71.3091,71.4127,11300.0
2006-02-07 12:10:00,89.64,89.64,89.34,89.38,9800.0,71.4127,71.4127,71.1737,71.2056,9800.0
2006-02-07 12:20:00,89.42,89.56,89.4,89.4,4900.0,71.2374,71.349,71.2215,71.2215,4900.0
2006-02-07 12:30:00,89.41,89.59,89.29,89.29,5900.0,71.2295,71.3729,71.1339,71.1339,5900.0
2006-02-07 12:40:00,89.35,89.35,89.1,89.1,5100.0,71.1817,71.1817,70.9825,70.9825,5100.0
2006-02-07 12:50:00,89.11,89.16,88.91,89.01,5800.0,70.9905,71.0303,70.8311,70.9108,5800.0
2006-02-07 13:00:00,88.98,88.98,88.56,88.56,6500.0,70.8869,70.8869,70.5523,70.5523,6500.0
2006-02-07 13:10:00,88.5,88.54,88.36,88.5,12300.0,70.5045,70.5364,70.393,70.5045,12300.0
2006-02-07 13:20:00,88.53,88.6,88.44,88.46,10200.0,70.5284,70.5842,70.4567,70.4726,10200.0
2006-02-07 13:30:00,88.41,88.54,88.31,88.38,14000.0,70.4328,70.5364,70.3531,70.4089,14000.0
2006-02-07 13:40:00,88.34,88.39,88.1,88.22,13500.0,70.377,70.4169,70.1858,70.2814,13500.0
2006-02-07 13:50:00,88.26,88.61,88.21,88.59,14100.0,70.3133,70.5921,70.2735,70.5762,14100.0
2006-02-07 14:00:00,88.5,88.97,88.42,88.86,9700.0,70.5045,70.8789,70.4408,70.7913,9700.0
2006-02-07 14:10:00,88.93,89.39,88.93,89.17,14800.0,70.8471,71.2135,70.8471,71.0383,14800.0
2006-02-07 14:20:00,89.17,89.19,88.75,88.82,16900.0,71.0383,71.0542,70.7037,70.7594,16900.0
2006-02-07 14:30:00,88.85,89.01,88.85,88.86,17000.0,70.7833,70.9108,70.7833,70.7913,17000.0
2006-02-07 14:40:00,88.87,89.03,88.82,88.86,14100.0,70.7993,70.9267,70.7594,70.7913,14100.0
2006-02-07 14:50:00,88.86,88.91,88.71,88.79,15600.0,70.7913,70.8311,70.6718,70.7355,15600.0
2006-02-07 15:00:00,88.73,88.93,88.68,88.79,16600.0,70.6877,70.8471,70.6479,70.7355,16600.0
2006-02-07 15:10:00,88.78,88.86,88.53,88.61,14200.0,70.7276,70.7913,70.5284,70.5921,14200.0
2006-02-07 15:20:00,88.61,88.78,88.49,88.61,12900.0,70.5921,70.7276,70.4965,70.5921,12900.0
2006-02-07 15:30:00,88.61,89.04,88.61,88.96,18700.0,70.5921,70.9347,70.5921,70.871,18700.0
2006-02-07 15:40:00,88.97,89.03,88.8,89.0,14700.0,70.8789,70.9267,70.7435,70.9028,14700.0
2006-02-07 15:50:00,88.95,89.25,88.95,89.08,12900.0,70.863,71.102,70.863,70.9666,12900.0
2006-02-08 09:30:00,88.75,88.79,87.9,87.91,20600.0,70.7037,70.7355,70.0265,70.0345,20600.0
2006-02-08 09:40:00,88.0,88.12,87.36,87.45,19400.0,70.1062,70.2018,69.5963,69.668,19400.0
2006-02-08 09:50:00,87.45,87.55,87.01,87.01,15700.0,69.668,69.7477,69.3175,69.3175,15700.0
2006-02-08 10:00:00,86.93,87.07,86.57,87.07,12400.0,69.2538,69.3653,68.967,69.3653,12400.0
2006-02-08 10:10:00,87.09,87.09,86.5,86.5,12100.0,69.3812,69.3812,68.9112,68.9112,12100.0
2006-02-08 10:20:00,86.5,87.29,86.08,87.29,13800.0,68.9112,69.5406,68.5766,69.5406,13800.0
2006-02-08 10:30:00,87.29,87.39,87.12,87.26,21600.0,69.5406,69.6202,69.4051,69.5167,21600.0
2006-02-08 10:40:00,87.24,87.28,87.16,87.24,10800.0,69.5007,69.5326,69.437,69.5007,10800.0
2006-02-08 10:50:00,87.24,87.41,87.11,87.26,7800.0,69.5007,69.6362,69.3972,69.5167,7800.0
2006-02-08 11:00:00,87.26,87.29,86.85,86.85,7500.0,69.5167,69.5406,69.19,69.19,7500.0
2006-02-08 11:10:00,86.77,87.05,86.7,87.05,7300.0,69.1263,69.3494,69.0705,69.3494,7300.0
2006-02-08 11:20:00,87.07,87.17,86.94,87.1,7000.0,69.3653,69.445,69.2617,69.3892,7000.0
2006-02-08 11:30:00,87.1,87.38,87.03,87.29,15200.0,69.3892,69.6123,69.3334,69.5406,15200.0
2006-02-08 11:40:00,87.26,87.74,87.26,87.57,11200.0,69.5167,69.899,69.5167,69.7636,11200.0
2006-02-08 11:50:00,87.5,87.58,87.31,87.31,2300.0,69.7079,69.7716,69.5565,69.5565,2300.0
2006-02-08 12:00:00,87.36,87.67,87.31,87.66,12300.0,69.5963,69.8433,69.5565,69.8353,12300.0
2006-02-08 12:10:00,87.66,87.85,87.65,87.83,15400.0,69.8353,69.9867,69.8273,69.9707,15400.0
2006-02-08 12:20:00,87.84,88.37,87.84,88.32,11900.0,69.9787,70.4009,69.9787,70.3611,11900.0
2006-02-08 12:30:00,88.24,88.24,87.83,87.92,6500.0,70.2974,70.2974,69.9707,70.0424,6500.0
2006-02-08 12:40:00,87.92,88.1,87.92,88.05,14400.0,70.0424,70.1858,70.0424,70.146,14400.0
2006-02-08 12:50:00,88.11,88.24,88.1,88.19,3500.0,70.1938,70.2974,70.1858,70.2575,3500.0
2006-02-08 13:00:00,88.17,88.33,88.06,88.12,7200.0,70.2416,70.3691,70.154,70.2018,7200.0
2006-02-08 13:10:00,88.15,88.15,87.93,88.04,2500.0,70.2257,70.2257,70.0504,70.138,2500.0
2006-02-08 13:20:00,88.02,88.17,88.0,88.1,8200.0,70.1221,70.2416,70.1062,70.1858,8200.0
2006-02-08 13:30:00,88.1,88.27,88.02,88.27,9100.0,70.1858,70.3213,70.1221,70.3213,9100.0
2006-02-08 13:40:00,88.24,88.24,88.06,88.16,5000.0,70.2974,70.2974,70.154,70.2336,5000.0
2006-02-08 13:50:00,88.11,88.16,88.01,88.13,9600.0,70.1938,70.2336,70.1141,70.2097,9600.0
2006-02-08 14:00:00,88.15,88.36,88.14,88.28,15100.0,70.2257,70.393,70.2177,70.3292,15100.0
2006-02-08 14:10:00,88.32,88.4,88.24,88.31,6500.0,70.3611,70.4248,70.2974,70.3531,6500.0
2006-02-08 14:20:00,88.34,88.5,88.16,88.31,16300.0,70.377,70.5045,70.2336,70.3531,16300.0
2006-02-08 14:30:00,88.28,88.33,88.12,88.33,11900.0,70.3292,70.3691,70.2018,70.3691,11900.0
2006-02-08 14:40:00,88.33,88.79,88.33,88.45,22300.0,70.3691,70.7355,70.3691,70.4647,22300.0
2006-02-08 14:50:00,88.45,88.9,88.45,88.57,15800.0,70.4647,70.8232,70.4647,70.5603,15800.0
2006-02-08 15:00:00,88.58,88.95,88.52,88.79,11600.0,70.5682,70.863,70.5204,70.7355,11600.0
2006-02-08 15:10:00,88.77,88.94,88.74,88.83,12600.0,70.7196,70.855,70.6957,70.7674,12600.0
2006-02-08 15:20:00,88.83,89.12,88.71,89.0,23100.0,70.7674,70.9984,70.6718,70.9028,23100.0
2006-02-08 15:30:00,89.0,89.29,88.98,89.28,17900.0,70.9028,71.1339,70.8869,71.1259,17900.0
2006-02-08 15:40:00,89.28,89.34,88.93,89.0,39000.0,71.1259,71.1737,70.8471,70.9028,39000.0
2006-02-08 15:50:00,88.99,89.23,88.79,89.06,40100.0,70.8949,71.0861,70.7355,70.9506,40100.0
2006-02-09 09:30:00,95.25,95.7,95.13,95.7,10600.0,75.882,76.2405,75.7864,76.2405,10600.0
2006-02-09 09:40:00,95.7,95.7,94.89,95.64,171600.0,76.2405,76.2405,75.5952,76.1927,171600.0
2006-02-09 09:50:00,95.61,95.65,94.19,95.0,105300.0,76.1688,76.2006,75.0375,75.6828,105300.0
2006-02-09 10:00:00,95.0,95.05,94.11,94.11,64600.0,75.6828,75.7226,74.9738,74.9738,64600.0
2006-02-09 10:10:00,94.06,95.06,93.66,94.75,72000.0,74.9339,75.7306,74.6153,75.4836,72000.0
2006-02-09 10:20:00,94.79,94.93,94.43,94.93,36300.0,75.5155,75.627,75.2287,75.627,36300.0
2006-02-09 10:30:00,94.92,95.26,94.7,94.79,78800.0,75.6191,75.8899,75.4438,75.5155,78800.0
2006-02-09 10:40:00,94.84,95.09,94.79,95.09,20600.0,75.5553,75.7545,75.5155,75.7545,20600.0
2006-02-09 10:50:00,95.09,95.24,94.9,95.14,26300.0,75.7545,75.874,75.6031,75.7943,26300.0
2006-02-09 11:00:00,95.15,95.23,94.78,94.85,29100.0,75.8023,75.866,75.5075,75.5633,29100.0
2006-02-09 11:10:00,94.85,94.89,94.47,94.89,14700.0,75.5633,75.5952,75.2606,75.5952,14700.0
2006-02-09 11:20:00,94.9,94.9,94.57,94.88,17400.0,75.6031,75.6031,75.3402,75.5872,17400.0
2006-02-09 11:30:00,94.75,94.75,94.42,94.5,20100.0,75.4836,75.4836,75.2207,75.2845,20100.0
2006-02-09 11:40:00,94.55,94.79,94.47,94.47,9000.0,75.3243,75.5155,75.2606,75.2606,9000.0
2006-02-09 11:50:00,94.48,94.74,94.48,94.7,7000.0,75.2685,75.4757,75.2685,75.4438,7000.0
2006-02-09 12:00:00,94.78,94.81,94.52,94.54,7100.0,75.5075,75.5314,75.3004,75.3163,7100.0
2006-02-09 12:10:00,94.55,94.7,94.27,94.36,20300.0,75.3243,75.4438,75.1012,75.1729,20300.0
2006-02-09 12:20:00,94.36,94.63,94.35,94.45,11700.0,75.1729,75.388,75.165,75.2446,11700.0
2006-02-09 12:30:00,94.49,94.68,94.49,94.59,13600.0,75.2765,75.4279,75.2765,75.3562,13600.0
2006-02-09 12:40:00,94.55,94.65,94.23,94.26,15100.0,75.3243,75.404,75.0694,75.0933,15100.0
2006-02-09 12:50:00,94.23,94.28,93.82,94.28,26800.0,75.0694,75.1092,74.7427,75.1092,26800.0
2006-02-09 13:00:00,94.16,94.52,94.07,94.3,29700.0,75.0136,75.3004,74.9419,75.1251,29700.0
2006-02-09 13:10:00,94.3,94.49,94.09,94.16,19000.0,75.1251,75.2765,74.9578,75.0136,19000.0
2006-02-09 13:20:00,94.18,94.24,94.1,94.2,8100.0,75.0295,75.0773,74.9658,75.0455,8100.0
2006-02-09 13:30:00,94.2,94.35,94.11,94.17,16900.0,75.0455,75.165,74.9738,75.0216,16900.0
2006-02-09 13:40:00,94.18,94.25,94.11,94.14,7100.0,75.0295,75.0853,74.9738,74.9977,7100.0
2006-02-09 13:50:00,94.15,94.22,93.94,94.05,9100.0,75.0056,75.0614,74.8383,74.926,9100.0
2006-02-09 14:00:00,94.05,94.07,93.56,93.7,14800.0,74.926,74.9419,74.5356,74.6471,14800.0
2006-02-09 14:10:00,93.7,94.13,93.55,94.02,20100.0,74.6471,74.9897,74.5277,74.9021,20100.0
2006-02-09 14:20:00,94.01,94.15,93.97,94.08,12100.0,74.8941,75.0056,74.8622,74.9499,12100.0
2006-02-09 14:30:00,93.97,94.39,93.97,94.39,15200.0,74.8622,75.1968,74.8622,75.1968,15200.0
2006-02-09 14:40:00,94.39,94.64,94.28,94.51,18300.0,75.1968,75.396,75.1092,75.2924,18300.0
2006-02-09 14:50:00,94.55,94.58,94.49,94.54,13600.0,75.3243,75.3482,75.2765,75.3163,13600.0
2006-02-09 15:00:00,94.58,94.61,94.32,94.36,54900.0,75.3482,75.3721,75.1411,75.1729,54900.0
2006-02-09 15:10:00,94.36,94.39,93.99,94.16,24000.0,75.1729,75.1968,74.8782,75.0136,24000.0
2006-02-09 15:20:00,94.15,94.44,94.12,94.29,17000.0,75.0056,75.2367,74.9817,75.1172,17000.0
2006-02-09 15:30:00,94.29,94.31,94.13,94.19,34000.0,75.1172,75.1331,74.9897,75.0375,34000.0
2006-02-09 15:40:00,94.2,94.24,94.15,94.16,45100.0,75.0455,75.0773,75.0056,75.0136,45100.0
2006-02-09 15:50:00,94.16,94.2,93.88,94.01,72300.0,75.0136,75.0455,74.7905,74.8941,72300.0
2006-02-10 09:30:00,94.07,94.07,93.04,93.43,21500.0,74.9419,74.9419,74.1214,74.4321,21500.0
2006-02-10 09:40:00,93.29,93.33,92.86,93.06,27100.0,74.3205,74.3524,73.978,74.1373,27100.0
2006-02-10 09:50:00,93.06,93.72,93.01,93.72,34800.0,74.1373,74.6631,74.0975,74.6631,34800.0
2006-02-10 10:00:00,93.72,93.99,93.52,93.58,35100.0,74.6631,74.8782,74.5038,74.5515,35100.0
2006-02-10 10:10:00,93.51,93.78,93.26,93.78,10200.0,74.4958,74.7109,74.2966,74.7109,10200.0
2006-02-10 10:20:00,93.85,94.11,93.85,94.01,19300.0,74.7666,74.9738,74.7666,74.8941,19300.0
2006-02-10 10:30:00,94.07,94.49,94.01,94.1,30900.0,74.9419,75.2765,74.8941,74.9658,30900.0
2006-02-10 10:40:00,94.1,94.24,93.98,94.01,25500.0,74.9658,75.0773,74.8702,74.8941,25500.0
2006-02-10 10:50:00,94.01,94.15,93.93,94.03,28500.0,74.8941,75.0056,74.8304,74.91,28500.0
2006-02-10 11:00:00,94.03,94.04,93.67,93.73,46600.0,74.91,74.918,74.6232,74.671,46600.0
2006-02-10 11:10:00,93.73,93.73,92.5,92.6,97600.0,74.671,74.671,73.6912,73.7708,97600.0
2006-02-10 11:20:00,92.6,92.87,92.06,92.73,52500.0,73.7708,73.9859,73.3406,73.8744,52500.0
2006-02-10 11:30:00,92.85,93.11,92.46,92.61,22700.0,73.97,74.1771,73.6593,73.7788,22700.0
2006-02-10 11:40:00,92.68,92.82,92.57,92.69,10900.0,73.8346,73.9461,73.7469,73.8425,10900.0
2006-02-10 11:50:00,92.69,92.69,92.52,92.65,10300.0,73.8425,73.8425,73.7071,73.8107,10300.0
2006-02-10 12:00:00,92.65,92.9,92.58,92.85,10400.0,73.8107,74.0098,73.7549,73.97,10400.0
2006-02-10 12:10:00,92.87,92.9,92.65,92.7,11500.0,73.9859,74.0098,73.8107,73.8505,11500.0
2006-02-10 12:20:00,92.75,92.84,92.53,92.53,7400.0,73.8903,73.962,73.7151,73.7151,7400.0
2006-02-10 12:30:00,92.54,92.61,92.29,92.49,8600.0,73.723,73.7788,73.5239,73.6832,8600.0
2006-02-10 12:40:00,92.49,92.49,92.08,92.08,2800.0,73.6832,73.6832,73.3566,73.3566,2800.0
2006-02-10 12:50:00,92.05,92.32,92.02,92.3,8900.0,73.3327,73.5478,73.3088,73.5318,8900.0
2006-02-10 13:00:00,92.3,92.32,92.13,92.29,13200.0,73.5318,73.5478,73.3964,73.5239,13200.0
2006-02-10 13:10:00,92.25,92.36,92.2,92.22,9900.0,73.492,73.5796,73.4522,73.4681,9900.0
2006-02-10 13:20:00,92.21,92.33,92.18,92.28,5800.0,73.4601,73.5557,73.4362,73.5159,5800.0
2006-02-10 13:30:00,92.29,92.45,92.2,92.3,10500.0,73.5239,73.6513,73.4522,73.5318,10500.0
2006-02-10 13:40:00,92.29,92.29,92.18,92.21,6900.0,73.5239,73.5239,73.4362,73.4601,6900.0
2006-02-10 13:50:00,92.22,92.32,92.22,92.28,11600.0,73.4681,73.5478,73.4681,73.5159,11600.0
2006-02-10 14:00:00,92.25,92.3,92.04,92.29,12000.0,73.492,73.5318,73.3247,73.5239,12000.0
2006-02-10 14:10:00,92.28,92.37,92.23,92.27,15800.0,73.5159,73.5876,73.4761,73.5079,15800.0
2006-02-10 14:20:00,92.26,92.31,92.08,92.2,14200.0,73.5,73.5398,73.3566,73.4522,14200.0
2006-02-10 14:30:00,92.17,92.28,92.17,92.26,11300.0,73.4283,73.5159,73.4283,73.5,11300.0
2006-02-10 14:40:00,92.26,92.29,92.22,92.27,12700.0,73.5,73.5239,73.4681,73.5079,12700.0
2006-02-10 14:50:00,92.28,92.52,92.16,92.43,30700.0,73.5159,73.7071,73.4203,73.6354,30700.0
2006-02-10 15:00:00,92.43,92.61,92.43,92.58,20000.0,73.6354,73.7788,73.6354,73.7549,20000.0
2006-02-10 15:10:00,92.57,92.61,92.5,92.56,9200.0,73.7469,73.7788,73.6912,73.739,9200.0
2006-02-10 15:20:00,92.56,92.64,92.5,92.6,10400.0,73.739,73.8027,73.6912,73.7708,10400.0
2006-02-10 15:30:00,92.6,93.0,92.6,92.98,25100.0,73.7708,74.0895,73.7708,74.0736,25100.0
2006-02-10 15:40:00,92.98,93.23,92.8,92.95,28800.0,74.0736,74.2727,73.9302,74.0497,28800.0
2006-02-10 15:50:00,92.92,92.93,92.61,92.69,47000.0,74.0258,74.0337,73.7788,73.8425,47000.0
2006-02-13 09:30:00,92.5,92.5,91.98,91.98,15900.0,73.6912,73.6912,73.2769,73.2769,15900.0
2006-02-13 09:40:00,91.93,92.0,91.61,91.94,27400.0,73.2371,73.2928,72.9821,73.245,27400.0
2006-02-13 09:50:00,91.94,91.94,91.6,91.75,14500.0,73.245,73.245,72.9742,73.0937,14500.0
2006-02-13 10:00:00,91.7,91.71,91.35,91.41,20100.0,73.0538,73.0618,72.775,72.8228,20100.0
2006-02-13 10:10:00,91.42,92.09,91.42,92.09,13300.0,72.8308,73.3645,72.8308,73.3645,13300.0
2006-02-13 10:20:00,92.09,92.17,91.68,91.73,27900.0,73.3645,73.4283,73.0379,73.0777,27900.0
2006-02-13 10:30:00,91.73,91.93,91.73,91.9,25300.0,73.0777,73.2371,73.0777,73.2132,25300.0
2006-02-13 10:40:00,91.9,91.97,91.82,91.97,19300.0,73.2132,73.2689,73.1494,73.2689,19300.0
2006-02-13 10:50:00,91.95,92.0,91.53,91.53,20700.0,73.253,73.2928,72.9184,72.9184,20700.0
2006-02-13 11:00:00,91.53,91.68,91.35,91.68,17700.0,72.9184,73.0379,72.775,73.0379,17700.0
2006-02-13 11:10:00,91.67,91.81,91.55,91.65,12500.0,73.0299,73.1415,72.9343,73.014,12500.0
2006-02-13 11:20:00,91.64,91.72,91.63,91.67,6300.0,73.006,73.0698,72.9981,73.0299,6300.0
2006-02-13 11:30:00,91.67,91.74,91.52,91.55,9800.0,73.0299,73.0857,72.9104,72.9343,9800.0
2006-02-13 11:40:00,91.54,91.54,91.36,91.36,6800.0,72.9264,72.9264,72.783,72.783,6800.0
2006-02-13 11:50:00,91.33,91.46,91.31,91.34,18200.0,72.7591,72.8626,72.7431,72.767,18200.0
2006-02-13 12:00:00,91.34,91.35,91.19,91.35,8900.0,72.767,72.775,72.6475,72.775,8900.0
2006-02-13 12:10:00,91.33,91.35,91.23,91.25,5700.0,72.7591,72.775,72.6794,72.6953,5700.0
2006-02-13 12:20:00,91.25,91.25,91.03,91.2,13200.0,72.6953,72.6953,72.5201,72.6555,13200.0
2006-02-13 12:30:00,91.2,91.34,91.15,91.15,9400.0,72.6555,72.767,72.6157,72.6157,9400.0
2006-02-13 12:40:00,91.19,91.21,90.95,90.97,10300.0,72.6475,72.6635,72.4563,72.4723,10300.0
2006-02-13 12:50:00,90.99,91.03,90.96,90.96,13400.0,72.4882,72.5201,72.4643,72.4643,13400.0
2006-02-13 13:00:00,90.96,91.16,90.94,91.1,14400.0,72.4643,72.6236,72.4484,72.5758,14400.0
2006-02-13 13:10:00,91.13,91.14,90.94,90.94,7600.0,72.5997,72.6077,72.4484,72.4484,7600.0
2006-02-13 13:20:00,90.94,91.14,90.9,91.07,12300.0,72.4484,72.6077,72.4165,72.5519,12300.0
2006-02-13 13:30:00,91.04,91.05,90.89,90.98,17000.0,72.528,72.536,72.4085,72.4802,17000.0
2006-02-13 13:40:00,90.91,90.98,90.9,90.96,22700.0,72.4245,72.4802,72.4165,72.4643,22700.0
2006-02-13 13:50:00,90.96,91.03,90.96,90.98,8600.0,72.4643,72.5201,72.4643,72.4802,8600.0
2006-02-13 14:00:00,90.99,91.22,90.99,91.03,16000.0,72.4882,72.6714,72.4882,72.5201,16000.0
2006-02-13 14:10:00,91.03,91.19,91.03,91.16,9600.0,72.5201,72.6475,72.5201,72.6236,9600.0
2006-02-13 14:20:00,91.16,91.21,91.02,91.04,8500.0,72.6236,72.6635,72.5121,72.528,8500.0
2006-02-13 14:30:00,91.05,91.17,91.03,91.08,11700.0,72.536,72.6316,72.5201,72.5599,11700.0
2006-02-13 14:40:00,91.09,91.16,91.07,91.1,7800.0,72.5679,72.6236,72.5519,72.5758,7800.0
2006-02-13 14:50:00,91.1,91.1,90.93,91.03,14100.0,72.5758,72.5758,72.4404,72.5201,14100.0
2006-02-13 15:00:00,91.0,91.19,90.98,91.15,12700.0,72.4962,72.6475,72.4802,72.6157,12700.0
2006-02-13 15:10:00,91.14,91.14,91.02,91.1,9500.0,72.6077,72.6077,72.5121,72.5758,9500.0
2006-02-13 15:20:00,91.11,91.21,90.98,91.11,9900.0,72.5838,72.6635,72.4802,72.5838,9900.0
2006-02-13 15:30:00,91.12,91.2,91.0,91.08,19300.0,72.5918,72.6555,72.4962,72.5599,19300.0
2006-02-13 15:40:00,91.08,91.08,90.8,90.96,25300.0,72.5599,72.5599,72.3368,72.4643,25300.0
2006-02-13 15:50:00,90.96,91.04,90.89,90.94,20200.0,72.4643,72.528,72.4085,72.4484,20200.0
2006-02-14 09:30:00,91.0,91.13,90.91,90.99,7900.0,72.4962,72.5997,72.4245,72.4882,7900.0
2006-02-14 09:40:00,90.99,91.45,90.74,91.45,28500.0,72.4882,72.8547,72.289,72.8547,28500.0
2006-02-14 09:50:00,91.39,92.36,91.37,92.36,18300.0,72.8069,73.5796,72.7909,73.5796,18300.0
2006-02-14 10:00:00,92.43,92.83,92.37,92.8,32400.0,73.6354,73.9541,73.5876,73.9302,32400.0
2006-02-14 10:10:00,92.82,92.87,92.31,92.59,37900.0,73.9461,73.9859,73.5398,73.7629,37900.0
2006-02-14 10:20:00,92.59,93.22,92.59,93.15,23300.0,73.7629,74.2648,73.7629,74.209,23300.0
2006-02-14 10:30:00,93.17,93.24,93.0,93.02,26500.0,74.2249,74.2807,74.0895,74.1054,26500.0
2006-02-14 10:40:00,93.03,93.23,93.03,93.21,23900.0,74.1134,74.2727,74.1134,74.2568,23900.0
2006-02-14 10:50:00,93.2,93.8,93.1,93.8,34200.0,74.2488,74.7268,74.1692,74.7268,34200.0
2006-02-14 11:00:00,93.84,94.68,93.82,94.68,26000.0,74.7587,75.4279,74.7427,75.4279,26000.0
2006-02-14 11:10:00,94.6,95.05,94.41,94.93,29800.0,75.3641,75.7226,75.2128,75.627,29800.0
2006-02-14 11:20:00,94.91,94.92,94.69,94.7,37400.0,75.6111,75.6191,75.4358,75.4438,37400.0
2006-02-14 11:30:00,94.72,94.79,94.7,94.74,16700.0,75.4597,75.5155,75.4438,75.4757,16700.0
2006-02-14 11:40:00,94.75,94.75,94.36,94.37,23500.0,75.4836,75.4836,75.1729,75.1809,23500.0
2006-02-14 11:50:00,94.32,94.83,94.32,94.83,9800.0,75.1411,75.5474,75.1411,75.5474,9800.0
2006-02-14 12:00:00,94.78,94.83,94.53,94.75,7800.0,75.5075,75.5474,75.3084,75.4836,7800.0
2006-02-14 12:10:00,94.69,94.75,94.44,94.48,8600.0,75.4358,75.4836,75.2367,75.2685,8600.0
2006-02-14 12:20:00,94.53,94.68,94.53,94.67,9300.0,75.3084,75.4279,75.3084,75.4199,9300.0
2006-02-14 12:30:00,94.68,94.68,94.07,94.2,19000.0,75.4279,75.4279,74.9419,75.0455,19000.0
2006-02-14 12:40:00,94.2,94.24,94.0,94.01,19900.0,75.0455,75.0773,74.8861,74.8941,19900.0
2006-02-14 12:50:00,94.02,94.02,93.55,93.76,18300.0,74.9021,74.9021,74.5277,74.6949,18300.0
2006-02-14 13:00:00,93.78,93.78,93.38,93.38,49800.0,74.7109,74.7109,74.3922,74.3922,49800.0
2006-02-14 13:10:00,93.47,93.48,93.18,93.33,31700.0,74.4639,74.4719,74.2329,74.3524,31700.0
2006-02-14 13:20:00,93.33,93.64,93.28,93.64,8000.0,74.3524,74.5993,74.3126,74.5993,8000.0
2006-02-14 13:30:00,93.55,93.75,93.48,93.6,7600.0,74.5277,74.687,74.4719,74.5675,7600.0
2006-02-14 13:40:00,93.73,93.75,93.4,93.47,10700.0,74.671,74.687,74.4082,74.4639,10700.0
2006-02-14 13:50:00,93.53,93.63,93.44,93.51,6400.0,74.5117,74.5914,74.44,74.4958,6400.0
2006-02-14 14:00:00,93.49,93.75,93.44,93.63,7200.0,74.4799,74.687,74.44,74.5914,7200.0
2006-02-14 14:10:00,93.73,93.88,93.66,93.8,9600.0,74.671,74.7905,74.6153,74.7268,9600.0
2006-02-14 14:20:00,93.8,93.95,93.75,93.88,16200.0,74.7268,74.8463,74.687,74.7905,16200.0
2006-02-14 14:30:00,93.83,93.85,93.61,93.75,19100.0,74.7507,74.7666,74.5754,74.687,19100.0
2006-02-14 14:40:00,93.74,93.98,93.74,93.9,16900.0,74.679,74.8702,74.679,74.8065,16900.0
2006-02-14 14:50:00,93.9,94.0,93.89,93.9,12300.0,74.8065,74.8861,74.7985,74.8065,12300.0
2006-02-14 15:00:00,93.93,93.95,93.8,93.89,13200.0,74.8304,74.8463,74.7268,74.7985,13200.0
2006-02-14 15:10:00,93.88,94.0,93.85,94.0,19000.0,74.7905,74.8861,74.7666,74.8861,19000.0
2006-02-14 15:20:00,94.0,94.0,93.76,93.91,13700.0,74.8861,74.8861,74.6949,74.8144,13700.0
2006-02-14 15:30:00,93.94,93.95,93.67,93.74,20700.0,74.8383,74.8463,74.6232,74.679,20700.0
2006-02-14 15:40:00,93.74,93.87,93.65,93.65,32700.0,74.679,74.7826,74.6073,74.6073,32700.0
2006-02-14 15:50:00,93.65,93.87,93.61,93.81,42300.0,74.6073,74.7826,74.5754,74.7348,42300.0
2006-02-15 09:30:00,93.7,94.0,93.69,93.73,20700.0,74.6471,74.8861,74.6392,74.671,20700.0
2006-02-15 09:40:00,93.7,93.71,93.23,93.51,13800.0,74.6471,74.6551,74.2727,74.4958,13800.0
2006-02-15 09:50:00,93.52,93.68,93.01,93.05,10900.0,74.5038,74.6312,74.0975,74.1293,10900.0
2006-02-15 10:00:00,93.07,93.43,92.99,93.32,16200.0,74.1453,74.4321,74.0815,74.3444,16200.0
2006-02-15 10:10:00,93.44,93.85,93.43,93.77,33300.0,74.44,74.7666,74.4321,74.7029,33300.0
2006-02-15 10:20:00,93.78,94.0,93.75,93.75,24200.0,74.7109,74.8861,74.687,74.687,24200.0
2006-02-15 10:30:00,93.73,93.99,93.68,93.8,21300.0,74.671,74.8782,74.6312,74.7268,21300.0
2006-02-15 10:40:00,93.82,93.97,93.79,93.9,13400.0,74.7427,74.8622,74.7188,74.8065,13400.0
2006-02-15 10:50:00,93.85,93.98,93.71,93.75,11000.0,74.7666,74.8702,74.6551,74.687,11000.0
2006-02-15 11:00:00,93.73,93.85,93.3,93.43,10500.0,74.671,74.7666,74.3285,74.4321,10500.0
2006-02-15 11:10:00,93.45,93.56,93.29,93.56,10600.0,74.448,74.5356,74.3205,74.5356,10600.0
2006-02-15 11:20:00,93.49,93.51,92.92,92.93,10600.0,74.4799,74.4958,74.0258,74.0337,10600.0
2006-02-15 11:30:00,92.95,93.14,92.79,92.8,11400.0,74.0497,74.201,73.9222,73.9302,11400.0
2006-02-15 11:40:00,92.84,92.99,92.78,92.91,7700.0,73.962,74.0815,73.9142,74.0178,7700.0
2006-02-15 11:50:00,92.96,93.06,92.83,93.06,8800.0,74.0576,74.1373,73.9541,74.1373,8800.0
2006-02-15 12:00:00,93.03,93.05,92.92,92.99,11500.0,74.1134,74.1293,74.0258,74.0815,11500.0
2006-02-15 12:10:00,92.99,93.05,92.94,92.95,12000.0,74.0815,74.1293,74.0417,74.0497,12000.0
2006-02-15 12:20:00,92.93,93.0,92.84,92.91,11200.0,74.0337,74.0895,73.962,74.0178,11200.0
2006-02-15 12:30:00,92.94,92.97,92.68,92.68,8900.0,74.0417,74.0656,73.8346,73.8346,8900.0
2006-02-15 12:40:00,92.67,92.93,92.67,92.93,4600.0,73.8266,74.0337,73.8266,74.0337,4600.0
2006-02-15 12:50:00,92.95,93.1,92.95,92.99,7200.0,74.0497,74.1692,74.0497,74.0815,7200.0
2006-02-15 13:00:00,92.99,93.19,92.92,92.92,11600.0,74.0815,74.2409,74.0258,74.0258,11600.0
2006-02-15 13:10:00,92.93,93.08,92.93,93.05,7700.0,74.0337,74.1532,74.0337,74.1293,7700.0
2006-02-15 13:20:00,93.05,93.21,92.89,92.89,8900.0,74.1293,74.2568,74.0019,74.0019,8900.0
2006-02-15 13:30:00,92.97,93.26,92.97,93.2,5400.0,74.0656,74.2966,74.0656,74.2488,5400.0
2006-02-15 13:40:00,93.2,93.2,93.03,93.04,5200.0,74.2488,74.2488,74.1134,74.1214,5200.0
2006-02-15 13:50:00,93.08,93.55,93.08,93.48,7100.0,74.1532,74.5277,74.1532,74.4719,7100.0
2006-02-15 14:00:00,93.4,93.43,93.33,93.38,9400.0,74.4082,74.4321,74.3524,74.3922,9400.0
2006-02-15 14:10:00,93.37,93.59,93.37,93.49,6700.0,74.3843,74.5595,74.3843,74.4799,6700.0
2006-02-15 14:20:00,93.51,93.56,93.23,93.45,5900.0,74.4958,74.5356,74.2727,74.448,5900.0
2006-02-15 14:30:00,93.47,93.49,93.23,93.32,6400.0,74.4639,74.4799,74.2727,74.3444,6400.0
2006-02-15 14:40:00,93.31,93.36,92.99,93.08,13900.0,74.3365,74.3763,74.0815,74.1532,13900.0
2006-02-15 14:50:00,93.08,93.23,93.08,93.14,5600.0,74.1532,74.2727,74.1532,74.201,5600.0
2006-02-15 15:00:00,93.16,93.5,93.16,93.38,5400.0,74.217,74.4878,74.217,74.3922,5400.0
2006-02-15 15:10:00,93.33,93.33,93.13,93.22,10900.0,74.3524,74.3524,74.1931,74.2648,10900.0
2006-02-15 15:20:00,93.22,93.34,93.11,93.28,9700.0,74.2648,74.3604,74.1771,74.3126,9700.0
2006-02-15 15:30:00,93.27,93.47,93.27,93.38,11300.0,74.3046,74.4639,74.3046,74.3922,11300.0
2006-02-15 15:40:00,93.38,93.42,93.35,93.42,8400.0,74.3922,74.4241,74.3683,74.4241,8400.0
2006-02-15 15:50:00,93.42,93.47,93.35,93.43,13800.0,74.4241,74.4639,74.3683,74.4321,13800.0
2006-02-16 09:30:00,93.58,93.84,93.55,93.7,4900.0,74.5515,74.7587,74.5277,74.6471,4900.0
2006-02-16 09:40:00,93.76,93.89,93.65,93.89,8100.0,74.6949,74.7985,74.6073,74.7985,8100.0
2006-02-16 09:50:00,93.79,93.9,93.69,93.71,5100.0,74.7188,74.8065,74.6392,74.6551,5100.0
2006-02-16 10:00:00,93.71,93.81,93.71,93.75,8800.0,74.6551,74.7348,74.6551,74.687,8800.0
2006-02-16 10:10:00,93.75,93.78,93.63,93.78,5900.0,74.687,74.7109,74.5914,74.7109,5900.0
2006-02-16 10:20:00,93.8,93.8,93.75,93.8,6900.0,74.7268,74.7268,74.687,74.7268,6900.0
2006-02-16 10:30:00,93.8,93.8,93.57,93.67,8800.0,74.7268,74.7268,74.5436,74.6232,8800.0
2006-02-16 10:40:00,93.69,93.8,93.59,93.72,9400.0,74.6392,74.7268,74.5595,74.6631,9400.0
2006-02-16 10:50:00,93.79,93.89,93.58,93.76,6800.0,74.7188,74.7985,74.5515,74.6949,6800.0
2006-02-16 11:00:00,93.8,94.0,93.78,93.8,6000.0,74.7268,74.8861,74.7109,74.7268,6000.0
2006-02-16 11:10:00,93.8,93.9,93.72,93.8,12800.0,74.7268,74.8065,74.6631,74.7268,12800.0
2006-02-16 11:20:00,93.8,93.85,93.68,93.75,6500.0,74.7268,74.7666,74.6312,74.687,6500.0
2006-02-16 11:30:00,93.75,94.02,93.75,93.9,14700.0,74.687,74.9021,74.687,74.8065,14700.0
2006-02-16 11:40:00,93.9,93.9,93.79,93.8,8500.0,74.8065,74.8065,74.7188,74.7268,8500.0
2006-02-16 11:50:00,93.73,93.78,93.64,93.75,7400.0,74.671,74.7109,74.5993,74.687,7400.0
2006-02-16 12:00:00,93.75,93.87,93.65,93.8,10100.0,74.687,74.7826,74.6073,74.7268,10100.0
2006-02-16 12:10:00,93.8,93.82,93.66,93.69,47700.0,74.7268,74.7427,74.6153,74.6392,47700.0
2006-02-16 12:20:00,93.7,93.72,93.67,93.69,6700.0,74.6471,74.6631,74.6232,74.6392,6700.0
2006-02-16 12:30:00,93.7,93.85,93.7,93.8,12500.0,74.6471,74.7666,74.6471,74.7268,12500.0
2006-02-16 12:40:00,93.85,93.85,93.75,93.78,10800.0,74.7666,74.7666,74.687,74.7109,10800.0
2006-02-16 12:50:00,93.75,93.75,93.62,93.75,9600.0,74.687,74.687,74.5834,74.687,9600.0
2006-02-16 13:00:00,93.75,93.75,93.63,93.75,2900.0,74.687,74.687,74.5914,74.687,2900.0
2006-02-16 13:10:00,93.77,93.85,93.77,93.85,9200.0,74.7029,74.7666,74.7029,74.7666,9200.0
2006-02-16 13:20:00,93.87,94.0,93.82,94.0,2900.0,74.7826,74.8861,74.7427,74.8861,2900.0
2006-02-16 13:30:00,93.9,93.9,93.8,93.88,5100.0,74.8065,74.8065,74.7268,74.7905,5100.0
2006-02-16 13:40:00,93.83,93.83,93.65,93.65,8400.0,74.7507,74.7507,74.6073,74.6073,8400.0
2006-02-16 13:50:00,93.71,93.75,93.45,93.6,13500.0,74.6551,74.687,74.448,74.5675,13500.0
2006-02-16 14:00:00,93.6,93.75,93.6,93.75,4700.0,74.5675,74.687,74.5675,74.687,4700.0
2006-02-16 14:10:00,93.75,93.75,93.69,93.74,14900.0,74.687,74.687,74.6392,74.679,14900.0
2006-02-16 14:20:00,93.73,93.75,93.65,93.65,4900.0,74.671,74.687,74.6073,74.6073,4900.0
2006-02-16 14:30:00,93.67,93.67,93.61,93.61,1800.0,74.6232,74.6232,74.5754,74.5754,1800.0
2006-02-16 14:40:00,93.61,93.71,93.6,93.71,4800.0,74.5754,74.6551,74.5675,74.6551,4800.0
2006-02-16 14:50:00,93.71,93.79,93.71,93.79,9300.0,74.6551,74.7188,74.6551,74.7188,9300.0
2006-02-16 15:00:00,93.8,93.92,93.7,93.7,22300.0,74.7268,74.8224,74.6471,74.6471,22300.0
2006-02-16 15:10:00,93.71,93.75,93.58,93.61,8700.0,74.6551,74.687,74.5515,74.5754,8700.0
2006-02-16 15:20:00,93.67,93.75,93.67,93.75,4200.0,74.6232,74.687,74.6232,74.687,4200.0
2006-02-16 15:30:00,93.75,93.84,93.62,93.62,14500.0,74.687,74.7587,74.5834,74.5834,14500.0
2006-02-16 15:40:00,93.68,93.82,93.68,93.73,9100.0,74.6312,74.7427,74.6312,74.671,9100.0
2006-02-16 15:50:00,93.75,93.75,93.7,93.72,13100.0,74.687,74.687,74.6471,74.6631,13100.0
2006-02-17 09:30:00,93.96,94.05,93.96,94.05,11500.0,74.8543,74.926,74.8543,74.926,11500.0
2006-02-17 09:40:00,94.05,94.05,93.62,93.67,5800.0,74.926,74.926,74.5834,74.6232,5800.0
2006-02-17 09:50:00,93.57,93.68,93.16,93.68,10400.0,74.5436,74.6312,74.217,74.6312,10400.0
2006-02-17 10:00:00,93.65,93.68,93.37,93.39,13800.0,74.6073,74.6312,74.3843,74.4002,13800.0
2006-02-17 10:10:00,93.38,93.77,93.38,93.73,12600.0,74.3922,74.7029,74.3922,74.671,12600.0
2006-02-17 10:20:00,93.76,93.97,93.76,93.93,7300.0,74.6949,74.8622,74.6949,74.8304,7300.0
2006-02-17 10:30:00,93.91,94.03,93.9,93.96,52100.0,74.8144,74.91,74.8065,74.8543,52100.0
2006-02-17 10:40:00,93.97,94.0,93.79,93.81,6300.0,74.8622,74.8861,74.7188,74.7348,6300.0
2006-02-17 10:50:00,93.88,93.97,93.88,93.93,1900.0,74.7905,74.8622,74.7905,74.8304,1900.0
2006-02-17 11:00:00,93.94,94.03,93.79,93.82,8800.0,74.8383,74.91,74.7188,74.7427,8800.0
2006-02-17 11:10:00,93.83,94.0,93.82,93.96,3900.0,74.7507,74.8861,74.7427,74.8543,3900.0
2006-02-17 11:20:00,93.96,93.96,93.9,93.9,8600.0,74.8543,74.8543,74.8065,74.8065,8600.0
2006-02-17 11:30:00,93.9,93.93,93.9,93.92,3500.0,74.8065,74.8304,74.8065,74.8224,3500.0
2006-02-17 11:40:00,93.91,93.95,93.89,93.92,7500.0,74.8144,74.8463,74.7985,74.8224,7500.0
2006-02-17 11:50:00,93.96,93.97,93.85,93.91,4900.0,74.8543,74.8622,74.7666,74.8144,4900.0
2006-02-17 12:00:00,93.97,94.05,93.94,94.05,10000.0,74.8622,74.926,74.8383,74.926,10000.0
2006-02-17 12:10:00,94.07,94.15,93.94,93.99,12800.0,74.9419,75.0056,74.8383,74.8782,12800.0
2006-02-17 12:20:00,93.95,93.96,93.89,93.89,2200.0,74.8463,74.8543,74.7985,74.7985,2200.0
2006-02-17 12:30:00,93.9,94.19,93.7,94.11,14400.0,74.8065,75.0375,74.6471,74.9738,14400.0
2006-02-17 12:40:00,94.16,94.16,94.16,94.16,100.0,75.0136,75.0136,75.0136,75.0136,100.0
2006-02-17 12:50:00,94.16,94.2,94.16,94.17,3300.0,75.0136,75.0455,75.0136,75.0216,3300.0
2006-02-17 13:00:00,94.17,94.26,93.91,93.91,8300.0,75.0216,75.0933,74.8144,74.8144,8300.0
2006-02-17 13:10:00,93.89,93.93,93.8,93.89,3300.0,74.7985,74.8304,74.7268,74.7985,3300.0
2006-02-17 13:20:00,93.86,93.86,93.6,93.6,2200.0,74.7746,74.7746,74.5675,74.5675,2200.0
2006-02-17 13:30:00,93.64,93.98,93.61,93.98,6000.0,74.5993,74.8702,74.5754,74.8702,6000.0
2006-02-17 13:40:00,93.93,94.1,93.93,93.96,14800.0,74.8304,74.9658,74.8304,74.8543,14800.0
2006-02-17 13:50:00,93.94,94.0,93.83,93.94,9000.0,74.8383,74.8861,74.7507,74.8383,9000.0
2006-02-17 14:00:00,93.94,94.0,93.82,93.98,5900.0,74.8383,74.8861,74.7427,74.8702,5900.0
2006-02-17 14:10:00,94.0,94.0,93.92,93.92,10000.0,74.8861,74.8861,74.8224,74.8224,10000.0
2006-02-17 14:20:00,93.93,94.0,93.92,93.98,4400.0,74.8304,74.8861,74.8224,74.8702,4400.0
2006-02-17 14:30:00,93.95,93.95,93.84,93.84,1900.0,74.8463,74.8463,74.7587,74.7587,1900.0
2006-02-17 14:40:00,93.87,94.0,93.85,94.0,4600.0,74.7826,74.8861,74.7666,74.8861,4600.0
2006-02-17 14:50:00,94.0,94.0,93.94,94.0,5200.0,74.8861,74.8861,74.8383,74.8861,5200.0
2006-02-17 15:00:00,94.0,94.0,93.96,93.99,6300.0,74.8861,74.8861,74.8543,74.8782,6300.0
2006-02-17 15:10:00,94.0,94.0,93.95,93.99,31100.0,74.8861,74.8861,74.8463,74.8782,31100.0
2006-02-17 15:20:00,93.97,94.0,93.84,93.93,5300.0,74.8622,74.8861,74.7587,74.8304,5300.0
2006-02-17 15:30:00,93.99,94.0,93.97,94.0,24400.0,74.8782,74.8861,74.8622,74.8861,24400.0
2006-02-17 15:40:00,93.99,94.0,93.86,94.0,25400.0,74.8782,74.8861,74.7746,74.8861,25400.0
2006-02-17 15:50:00,93.99,94.0,93.66,93.94,24700.0,74.8782,74.8861,74.6153,74.8383,24700.0
2006-02-21 09:30:00,94.0,94.25,93.96,94.25,5200.0,74.8861,75.0853,74.8543,75.0853,5200.0
2006-02-21 09:40:00,94.45,94.9,94.41,94.48,16000.0,75.2446,75.6031,75.2128,75.2685,16000.0
2006-02-21 09:50:00,94.49,94.69,94.49,94.64,4900.0,75.2765,75.4358,75.2765,75.396,4900.0
2006-02-21 10:00:00,94.64,94.73,94.1,94.3,11500.0,75.396,75.4677,74.9658,75.1251,11500.0
2006-02-21 10:10:00,94.21,94.27,94.03,94.03,10700.0,75.0534,75.1012,74.91,74.91,10700.0
2006-02-21 10:20:00,94.02,94.11,93.9,93.94,7000.0,74.9021,74.9738,74.8065,74.8383,7000.0
2006-02-21 10:30:00,93.94,94.42,93.94,94.35,4600.0,74.8383,75.2207,74.8383,75.165,4600.0
2006-02-21 10:40:00,94.35,94.5,94.33,94.36,6000.0,75.165,75.2845,75.149,75.1729,6000.0
2006-02-21 10:50:00,94.36,94.47,94.31,94.31,6300.0,75.1729,75.2606,75.1331,75.1331,6300.0
2006-02-21 11:00:00,94.31,94.39,94.27,94.34,3800.0,75.1331,75.1968,75.1012,75.157,3800.0
2006-02-21 11:10:00,94.34,94.42,94.32,94.4,5000.0,75.157,75.2207,75.1411,75.2048,5000.0
2006-02-21 11:20:00,94.4,94.61,94.4,94.61,7300.0,75.2048,75.3721,75.2048,75.3721,7300.0
2006-02-21 11:30:00,94.7,94.95,94.53,94.92,23200.0,75.4438,75.643,75.3084,75.6191,23200.0
2006-02-21 11:40:00,94.91,94.92,94.75,94.75,14600.0,75.6111,75.6191,75.4836,75.4836,14600.0
2006-02-21 11:50:00,94.83,94.86,94.49,94.49,13400.0,75.5474,75.5713,75.2765,75.2765,13400.0
2006-02-21 12:00:00,94.4,94.64,94.27,94.61,12800.0,75.2048,75.396,75.1012,75.3721,12800.0
2006-02-21 12:10:00,94.64,94.64,94.41,94.41,5700.0,75.396,75.396,75.2128,75.2128,5700.0
2006-02-21 12:20:00,94.38,94.38,94.24,94.24,2300.0,75.1889,75.1889,75.0773,75.0773,2300.0
2006-02-21 12:30:00,94.33,94.78,94.32,94.78,27800.0,75.149,75.5075,75.1411,75.5075,27800.0
2006-02-21 12:40:00,94.75,94.89,94.72,94.72,10900.0,75.4836,75.5952,75.4597,75.4597,10900.0
2006-02-21 12:50:00,94.76,94.77,94.58,94.64,3300.0,75.4916,75.4996,75.3482,75.396,3300.0
2006-02-21 13:00:00,94.66,94.67,94.36,94.36,4400.0,75.4119,75.4199,75.1729,75.1729,4400.0
2006-02-21 13:10:00,94.47,94.52,94.4,94.4,2000.0,75.2606,75.3004,75.2048,75.2048,2000.0
2006-02-21 13:20:00,94.36,94.48,94.34,94.36,4100.0,75.1729,75.2685,75.157,75.1729,4100.0
2006-02-21 13:30:00,94.43,94.57,94.32,94.44,14000.0,75.2287,75.3402,75.1411,75.2367,14000.0
2006-02-21 13:40:00,94.41,94.5,94.41,94.49,5200.0,75.2128,75.2845,75.2128,75.2765,5200.0
2006-02-21 13:50:00,94.41,94.6,94.31,94.55,20900.0,75.2128,75.3641,75.1331,75.3243,20900.0
2006-02-21 14:00:00,94.55,94.7,94.5,94.54,13400.0,75.3243,75.4438,75.2845,75.3163,13400.0
2006-02-21 14:10:00,94.5,94.68,94.45,94.57,6900.0,75.2845,75.4279,75.2446,75.3402,6900.0
2006-02-21 14:20:00,94.57,94.69,94.42,94.68,14700.0,75.3402,75.4358,75.2207,75.4279,14700.0
2006-02-21 14:30:00,94.65,94.65,94.44,94.44,5200.0,75.404,75.404,75.2367,75.2367,5200.0
2006-02-21 14:40:00,94.44,94.46,94.36,94.46,5000.0,75.2367,75.2526,75.1729,75.2526,5000.0
2006-02-21 14:50:00,94.46,94.51,94.33,94.41,6700.0,75.2526,75.2924,75.149,75.2128,6700.0
2006-02-21 15:00:00,94.37,94.5,94.36,94.45,6300.0,75.1809,75.2845,75.1729,75.2446,6300.0
2006-02-21 15:10:00,94.42,94.5,94.42,94.44,5300.0,75.2207,75.2845,75.2207,75.2367,5300.0
2006-02-21 15:20:00,94.42,94.64,94.34,94.42,10000.0,75.2207,75.396,75.157,75.2207,10000.0
2006-02-21 15:30:00,94.38,94.49,94.23,94.39,9900.0,75.1889,75.2765,75.0694,75.1968,9900.0
2006-02-21 15:40:00,94.4,94.5,94.21,94.31,12600.0,75.2048,75.2845,75.0534,75.1331,12600.0
2006-02-21 15:50:00,94.29,94.39,94.17,94.18,14800.0,75.1172,75.1968,75.0216,75.0295,14800.0
2006-02-22 09:30:00,96.5,96.5,95.8,96.3,30000.0,76.8778,76.8778,76.3201,76.7185,30000.0
2006-02-22 09:40:00,96.33,96.83,96.29,96.79,14500.0,76.7424,77.1407,76.7105,77.1088,14500.0
2006-02-22 09:50:00,96.68,96.69,96.36,96.54,17100.0,77.0212,77.0292,76.7663,76.9097,17100.0
2006-02-22 10:00:00,96.59,97.23,96.45,97.06,16600.0,76.9495,77.4594,76.838,77.3239,16600.0
2006-02-22 10:10:00,97.12,97.22,96.78,96.83,9700.0,77.3717,77.4514,77.1009,77.1407,9700.0
2006-02-22 10:20:00,96.78,96.89,96.74,96.85,7900.0,77.1009,77.1885,77.069,77.1566,7900.0
2006-02-22 10:30:00,96.88,96.96,96.46,96.46,11000.0,77.1805,77.2443,76.8459,76.8459,11000.0
2006-02-22 10:40:00,96.45,96.46,96.35,96.39,10100.0,76.838,76.8459,76.7583,76.7902,10100.0
2006-02-22 10:50:00,96.4,96.91,96.4,96.91,9200.0,76.7981,77.2044,76.7981,77.2044,9200.0
2006-02-22 11:00:00,96.91,97.12,96.82,96.89,8900.0,77.2044,77.3717,77.1327,77.1885,8900.0
2006-02-22 11:10:00,96.88,97.08,96.88,96.97,7100.0,77.1805,77.3399,77.1805,77.2522,7100.0
2006-02-22 11:20:00,96.9,97.42,96.9,97.42,13500.0,77.1965,77.6107,77.1965,77.6107,13500.0
2006-02-22 11:30:00,97.42,97.42,97.24,97.24,7800.0,77.6107,77.6107,77.4673,77.4673,7800.0
2006-02-22 11:40:00,97.22,97.22,96.74,96.97,8700.0,77.4514,77.4514,77.069,77.2522,8700.0
2006-02-22 11:50:00,97.04,97.08,96.9,96.9,5200.0,77.308,77.3399,77.1965,77.1965,5200.0
2006-02-22 12:00:00,96.86,96.93,96.73,96.85,7800.0,77.1646,77.2204,77.061,77.1566,7800.0
2006-02-22 12:10:00,96.83,96.83,96.61,96.61,8500.0,77.1407,77.1407,76.9654,76.9654,8500.0
2006-02-22 12:20:00,96.6,96.63,96.2,96.21,6600.0,76.9575,76.9814,76.6388,76.6468,6600.0
2006-02-22 12:30:00,96.28,96.52,96.21,96.3,9900.0,76.7025,76.8937,76.6468,76.7185,9900.0
2006-02-22 12:40:00,96.25,96.39,96.25,96.27,2700.0,76.6786,76.7902,76.6786,76.6946,2700.0
2006-02-22 12:50:00,96.26,96.36,96.25,96.35,8100.0,76.6866,76.7663,76.6786,76.7583,8100.0
2006-02-22 13:00:00,96.42,96.56,96.42,96.51,6200.0,76.8141,76.9256,76.8141,76.8858,6200.0
2006-02-22 13:10:00,96.47,96.64,96.47,96.64,3500.0,76.8539,76.9893,76.8539,76.9893,3500.0
2006-02-22 13:20:00,96.64,96.65,96.52,96.53,3200.0,76.9893,76.9973,76.8937,76.9017,3200.0
2006-02-22 13:30:00,96.55,96.55,96.2,96.2,2900.0,76.9176,76.9176,76.6388,76.6388,2900.0
2006-02-22 13:40:00,96.31,96.31,96.11,96.2,1700.0,76.7264,76.7264,76.5671,76.6388,1700.0
2006-02-22 13:50:00,96.12,96.32,96.12,96.28,6400.0,76.5751,76.7344,76.5751,76.7025,6400.0
2006-02-22 14:00:00,96.25,96.37,96.2,96.37,3200.0,76.6786,76.7742,76.6388,76.7742,3200.0
2006-02-22 14:10:00,96.3,96.54,96.3,96.5,4900.0,76.7185,76.9097,76.7185,76.8778,4900.0
2006-02-22 14:20:00,96.57,96.65,96.51,96.51,4500.0,76.9336,76.9973,76.8858,76.8858,4500.0
2006-02-22 14:30:00,96.57,96.57,96.36,96.41,5000.0,76.9336,76.9336,76.7663,76.8061,5000.0
2006-02-22 14:40:00,96.43,96.57,96.43,96.49,4100.0,76.822,76.9336,76.822,76.8698,4100.0
2006-02-22 14:50:00,96.49,96.54,96.46,96.52,3100.0,76.8698,76.9097,76.8459,76.8937,3100.0
2006-02-22 15:00:00,96.49,96.49,95.86,96.13,29300.0,76.8698,76.8698,76.3679,76.583,29300.0
2006-02-22 15:10:00,96.15,96.18,95.96,96.18,9700.0,76.599,76.6229,76.4476,76.6229,9700.0
2006-02-22 15:20:00,96.18,96.35,96.18,96.24,7000.0,76.6229,76.7583,76.6229,76.6707,7000.0
2006-02-22 15:30:00,96.24,96.4,96.24,96.33,5500.0,76.6707,76.7981,76.6707,76.7424,5500.0
2006-02-22 15:40:00,96.33,96.44,96.01,96.01,9800.0,76.7424,76.83,76.4874,76.4874,9800.0
2006-02-22 15:50:00,96.02,96.19,95.95,96.18,12700.0,76.4954,76.6308,76.4396,76.6229,12700.0
2006-02-23 09:30:00,95.04,95.75,95.0,95.75,24000.0,75.7147,76.2803,75.6828,76.2803,24000.0
2006-02-23 09:40:00,95.73,95.73,95.54,95.66,16800.0,76.2644,76.2644,76.113,76.2086,16800.0
2006-02-23 09:50:00,95.66,96.3,95.6,96.3,6800.0,76.2086,76.7185,76.1608,76.7185,6800.0
2006-02-23 10:00:00,96.27,96.48,96.1,96.34,16900.0,76.6946,76.8619,76.5591,76.7503,16900.0
2006-02-23 10:10:00,96.37,96.37,96.21,96.23,12500.0,76.7742,76.7742,76.6468,76.6627,12500.0
2006-02-23 10:20:00,96.23,96.43,96.22,96.42,9800.0,76.6627,76.822,76.6547,76.8141,9800.0
2006-02-23 10:30:00,96.38,96.45,96.3,96.45,5000.0,76.7822,76.838,76.7185,76.838,5000.0
2006-02-23 10:40:00,96.45,96.53,96.32,96.53,7000.0,76.838,76.9017,76.7344,76.9017,7000.0
2006-02-23 10:50:00,96.51,96.6,96.4,96.45,9100.0,76.8858,76.9575,76.7981,76.838,9100.0
2006-02-23 11:00:00,96.43,96.47,96.37,96.37,5000.0,76.822,76.8539,76.7742,76.7742,5000.0
2006-02-23 11:10:00,96.39,96.57,96.35,96.57,7700.0,76.7902,76.9336,76.7583,76.9336,7700.0
2006-02-23 11:20:00,96.59,97.14,96.59,97.07,9900.0,76.9495,77.3877,76.9495,77.3319,9900.0
2006-02-23 11:30:00,97.06,97.21,97.03,97.14,5900.0,77.3239,77.4434,77.3,77.3877,5900.0
2006-02-23 11:40:00,97.12,97.15,97.08,97.1,3900.0,77.3717,77.3956,77.3399,77.3558,3900.0
2006-02-23 11:50:00,97.1,97.22,97.1,97.18,4700.0,77.3558,77.4514,77.3558,77.4195,4700.0
2006-02-23 12:00:00,97.13,97.21,97.11,97.18,3600.0,77.3797,77.4434,77.3638,77.4195,3600.0
2006-02-23 12:10:00,97.17,97.3,96.91,96.92,6800.0,77.4116,77.5151,77.2044,77.2124,6800.0
2006-02-23 12:20:00,96.93,97.27,96.93,97.12,2900.0,77.2204,77.4912,77.2204,77.3717,2900.0
2006-02-23 12:30:00,97.1,97.2,97.05,97.13,5800.0,77.3558,77.4355,77.316,77.3797,5800.0
2006-02-23 12:40:00,97.07,97.19,97.05,97.08,5500.0,77.3319,77.4275,77.316,77.3399,5500.0
2006-02-23 12:50:00,97.08,97.36,97.08,97.31,5000.0,77.3399,77.5629,77.3399,77.5231,5000.0
2006-02-23 13:00:00,97.33,97.52,97.33,97.48,7800.0,77.539,77.6904,77.539,77.6585,7800.0
2006-02-23 13:10:00,97.45,97.58,97.42,97.57,5400.0,77.6346,77.7382,77.6107,77.7302,5400.0
2006-02-23 13:20:00,97.58,97.87,97.52,97.87,49500.0,77.7382,77.9692,77.6904,77.9692,49500.0
2006-02-23 13:30:00,97.87,98.05,97.87,97.9,8400.0,77.9692,78.1126,77.9692,77.9931,8400.0
2006-02-23 13:40:00,97.9,98.02,97.9,98.01,9700.0,77.9931,78.0887,77.9931,78.0808,9700.0
2006-02-23 13:50:00,98.01,98.01,97.8,97.9,12800.0,78.0808,78.0808,77.9135,77.9931,12800.0
2006-02-23 14:00:00,97.83,97.93,97.78,97.92,4700.0,77.9374,78.017,77.8975,78.0091,4700.0
2006-02-23 14:10:00,97.93,97.98,97.92,97.94,15100.0,78.017,78.0569,78.0091,78.025,15100.0
2006-02-23 14:20:00,97.92,97.96,97.91,97.93,11800.0,78.0091,78.0409,78.0011,78.017,11800.0
2006-02-23 14:30:00,97.83,98.08,97.83,98.02,10200.0,77.9374,78.1365,77.9374,78.0887,10200.0
2006-02-23 14:40:00,98.03,98.08,97.84,97.98,5800.0,78.0967,78.1365,77.9453,78.0569,5800.0
2006-02-23 14:50:00,97.98,97.98,97.71,97.79,11300.0,78.0569,78.0569,77.8418,77.9055,11300.0
2006-02-23 15:00:00,97.82,97.87,97.75,97.79,7900.0,77.9294,77.9692,77.8736,77.9055,7900.0
2006-02-23 15:10:00,97.74,97.81,97.71,97.74,7900.0,77.8657,77.9214,77.8418,77.8657,7900.0
2006-02-23 15:20:00,97.73,97.81,97.7,97.7,14100.0,77.8577,77.9214,77.8338,77.8338,14100.0
2006-02-23 15:30:00,97.75,97.78,97.69,97.7,19700.0,77.8736,77.8975,77.8258,77.8338,19700.0
2006-02-23 15:40:00,97.7,97.7,97.51,97.63,21000.0,77.8338,77.8338,77.6824,77.778,21000.0
2006-02-23 15:50:00,97.64,97.86,97.55,97.85,37700.0,77.786,77.9613,77.7143,77.9533,37700.0
2006-02-24 09:30:00,97.5,97.51,97.2,97.3,7000.0,77.6745,77.6824,77.4355,77.5151,7000.0
2006-02-24 09:40:00,97.37,97.64,97.28,97.63,11600.0,77.5709,77.786,77.4992,77.778,11600.0
2006-02-24 09:50:00,97.63,97.73,97.32,97.37,9500.0,77.778,77.8577,77.5311,77.5709,9500.0
2006-02-24 10:00:00,97.43,97.72,97.38,97.72,7200.0,77.6187,77.8497,77.5789,77.8497,7200.0
2006-02-24 10:10:00,97.75,97.86,97.54,97.55,5600.0,77.8736,77.9613,77.7063,77.7143,5600.0
2006-02-24 10:20:00,97.55,97.75,97.5,97.59,7000.0,77.7143,77.8736,77.6745,77.7462,7000.0
2006-02-24 10:30:00,97.58,97.58,97.24,97.24,8900.0,77.7382,77.7382,77.4673,77.4673,8900.0
2006-02-24 10:40:00,97.12,97.43,97.12,97.43,4000.0,77.3717,77.6187,77.3717,77.6187,4000.0
2006-02-24 10:50:00,97.4,97.43,97.31,97.39,4000.0,77.5948,77.6187,77.5231,77.5868,4000.0
2006-02-24 11:00:00,97.37,97.46,97.37,97.43,3600.0,77.5709,77.6426,77.5709,77.6187,3600.0
2006-02-24 11:10:00,97.44,97.58,97.2,97.21,5400.0,77.6267,77.7382,77.4355,77.4434,5400.0
2006-02-24 11:20:00,97.21,97.52,97.18,97.52,3400.0,77.4434,77.6904,77.4195,77.6904,3400.0
2006-02-24 11:30:00,97.53,97.53,97.42,97.43,2700.0,77.6984,77.6984,77.6107,77.6187,2700.0
2006-02-24 11:40:00,97.36,97.36,97.22,97.22,1100.0,77.5629,77.5629,77.4514,77.4514,1100.0
2006-02-24 11:50:00,97.12,97.25,97.06,97.2,5800.0,77.3717,77.4753,77.3239,77.4355,5800.0
2006-02-24 12:00:00,97.19,97.26,97.15,97.21,4300.0,77.4275,77.4833,77.3956,77.4434,4300.0
2006-02-24 12:10:00,97.21,97.28,97.21,97.28,4500.0,77.4434,77.4992,77.4434,77.4992,4500.0
2006-02-24 12:20:00,97.28,97.35,97.28,97.33,6400.0,77.4992,77.555,77.4992,77.539,6400.0
2006-02-24 12:30:00,97.33,97.38,97.29,97.34,2800.0,77.539,77.5789,77.5072,77.547,2800.0
2006-02-24 12:40:00,97.32,97.43,97.32,97.38,23400.0,77.5311,77.6187,77.5311,77.5789,23400.0
2006-02-24 12:50:00,97.42,97.51,97.42,97.51,3200.0,77.6107,77.6824,77.6107,77.6824,3200.0
2006-02-24 13:00:00,97.52,97.65,97.52,97.61,5900.0,77.6904,77.794,77.6904,77.7621,5900.0
2006-02-24 13:10:00,97.63,97.64,97.4,97.4,5400.0,77.778,77.786,77.5948,77.5948,5400.0
2006-02-24 13:20:00,97.33,97.37,97.27,97.34,5200.0,77.539,77.5709,77.4912,77.547,5200.0
2006-02-24 13:30:00,97.33,97.4,97.32,97.38,5600.0,77.539,77.5948,77.5311,77.5789,5600.0
2006-02-24 13:40:00,97.35,97.38,97.31,97.31,5200.0,77.555,77.5789,77.5231,77.5231,5200.0
2006-02-24 13:50:00,97.31,97.37,97.3,97.34,5800.0,77.5231,77.5709,77.5151,77.547,5800.0
2006-02-24 14:00:00,97.33,97.44,97.31,97.44,6600.0,77.539,77.6267,77.5231,77.6267,6600.0
2006-02-24 14:10:00,97.47,97.92,97.47,97.92,12500.0,77.6506,78.0091,77.6506,78.0091,12500.0
2006-02-24 14:20:00,97.92,98.36,97.92,98.36,10300.0,78.0091,78.3596,78.0091,78.3596,10300.0
2006-02-24 14:30:00,98.36,98.36,97.97,98.1,18200.0,78.3596,78.3596,78.0489,78.1525,18200.0
2006-02-24 14:40:00,98.11,98.17,98.05,98.08,4600.0,78.1604,78.2082,78.1126,78.1365,4600.0
2006-02-24 14:50:00,98.07,98.27,98.07,98.27,4600.0,78.1286,78.2879,78.1286,78.2879,4600.0
2006-02-24 15:00:00,98.27,98.41,98.19,98.19,8500.0,78.2879,78.3994,78.2242,78.2242,8500.0
2006-02-24 15:10:00,98.19,98.49,98.19,98.46,14200.0,78.2242,78.4632,78.2242,78.4393,14200.0
2006-02-24 15:20:00,98.45,98.55,98.44,98.49,9900.0,78.4313,78.511,78.4233,78.4632,9900.0
2006-02-24 15:30:00,98.45,98.45,98.32,98.38,11300.0,78.4313,78.4313,78.3277,78.3755,11300.0
2006-02-24 15:40:00,98.38,98.61,98.33,98.61,14000.0,78.3755,78.5588,78.3357,78.5588,14000.0
2006-02-24 15:50:00,98.63,98.65,98.53,98.59,21100.0,78.5747,78.5906,78.495,78.5428,21100.0
2006-02-27 09:30:00,99.0,99.51,98.92,99.5,15000.0,79.0537,79.4609,78.9898,79.4529,15000.0
2006-02-27 09:40:00,99.57,99.88,99.56,99.84,25200.0,79.5088,79.7564,79.5008,79.7244,25200.0
2006-02-27 09:50:00,99.85,100.0,99.73,99.8,14600.0,79.7324,79.8522,79.6366,79.6925,14600.0
2006-02-27 10:00:00,99.8,99.85,99.59,99.6,17800.0,79.6925,79.7324,79.5248,79.5328,17800.0
2006-02-27 10:10:00,99.6,99.6,99.37,99.37,12200.0,79.5328,79.5328,79.3491,79.3491,12200.0
2006-02-27 10:20:00,99.36,99.36,99.11,99.11,13500.0,79.3411,79.3411,79.1415,79.1415,13500.0
2006-02-27 10:30:00,99.11,99.18,99.03,99.08,21400.0,79.1415,79.1974,79.0776,79.1175,21400.0
2006-02-27 10:40:00,99.08,99.18,98.96,98.96,16500.0,79.1175,79.1974,79.0217,79.0217,16500.0
2006-02-27 10:50:00,98.93,98.94,98.8,98.8,8700.0,78.9978,79.0057,78.8939,78.8939,8700.0
2006-02-27 11:00:00,98.78,98.96,98.6,98.92,18000.0,78.878,79.0217,78.7342,78.9898,18000.0
2006-02-27 11:10:00,98.92,99.01,98.84,98.89,18000.0,78.9898,79.0616,78.9259,78.9658,18000.0
2006-02-27 11:20:00,98.96,99.52,98.95,99.52,12500.0,79.0217,79.4689,79.0137,79.4689,12500.0
2006-02-27 11:30:00,99.51,99.71,99.38,99.39,9600.0,79.4609,79.6206,79.3571,79.3651,9600.0
2006-02-27 11:40:00,99.39,99.4,99.12,99.12,9600.0,79.3651,79.3731,79.1495,79.1495,9600.0
2006-02-27 11:50:00,99.11,99.12,98.78,98.78,12700.0,79.1415,79.1495,78.878,78.878,12700.0
2006-02-27 12:00:00,98.79,98.79,98.6,98.67,8300.0,78.886,78.886,78.7342,78.7901,8300.0
2006-02-27 12:10:00,98.67,98.7,98.6,98.66,8000.0,78.7901,78.8141,78.7342,78.7822,8000.0
2006-02-27 12:20:00,98.67,98.67,98.33,98.48,9900.0,78.7901,78.7901,78.5186,78.6384,9900.0
2006-02-27 12:30:00,98.47,98.64,98.47,98.56,11300.0,78.6304,78.7662,78.6304,78.7023,11300.0
2006-02-27 12:40:00,98.54,98.54,98.19,98.2,4400.0,78.6863,78.6863,78.4069,78.4148,4400.0
2006-02-27 12:50:00,98.32,98.48,98.32,98.42,1700.0,78.5107,78.6384,78.5107,78.5905,1700.0
2006-02-27 13:00:00,98.47,98.55,98.43,98.43,5600.0,78.6304,78.6943,78.5985,78.5985,5600.0
2006-02-27 13:10:00,98.43,98.43,98.23,98.29,5000.0,78.5985,78.5985,78.4388,78.4867,5000.0
2006-02-27 13:20:00,98.25,98.34,98.22,98.28,4700.0,78.4548,78.5266,78.4308,78.4787,4700.0
2006-02-27 13:30:00,98.29,98.5,98.29,98.49,3200.0,78.4867,78.6544,78.4867,78.6464,3200.0
2006-02-27 13:40:00,98.5,98.56,98.4,98.47,6600.0,78.6544,78.7023,78.5745,78.6304,6600.0
2006-02-27 13:50:00,98.42,98.54,98.41,98.47,5100.0,78.5905,78.6863,78.5825,78.6304,5100.0
2006-02-27 14:00:00,98.48,98.54,98.27,98.29,7200.0,78.6384,78.6863,78.4707,78.4867,7200.0
2006-02-27 14:10:00,98.26,98.36,98.21,98.36,4700.0,78.4627,78.5426,78.4228,78.5426,4700.0
2006-02-27 14:20:00,98.4,98.53,98.4,98.49,4600.0,78.5745,78.6783,78.5745,78.6464,4600.0
2006-02-27 14:30:00,98.48,98.57,98.47,98.57,5500.0,78.6384,78.7103,78.6304,78.7103,5500.0
2006-02-27 14:40:00,98.57,98.57,98.36,98.4,7300.0,78.7103,78.7103,78.5426,78.5745,7300.0
2006-02-27 14:50:00,98.4,98.42,98.19,98.32,15100.0,78.5745,78.5905,78.4069,78.5107,15100.0
2006-02-27 15:00:00,98.31,98.39,98.25,98.39,7800.0,78.5027,78.5666,78.4548,78.5666,7800.0
2006-02-27 15:10:00,98.38,98.38,98.17,98.18,10700.0,78.5586,78.5586,78.3909,78.3989,10700.0
2006-02-27 15:20:00,98.19,98.44,98.16,98.34,7500.0,78.4069,78.6065,78.3829,78.5266,7500.0
2006-02-27 15:30:00,98.33,98.5,98.29,98.46,7700.0,78.5186,78.6544,78.4867,78.6225,7700.0
2006-02-27 15:40:00,98.45,98.57,98.38,98.5,11500.0,78.6145,78.7103,78.5586,78.6544,11500.0
2006-02-27 15:50:00,98.5,98.56,98.48,98.55,17600.0,78.6544,78.7023,78.6384,78.6943,17600.0
2006-02-28 09:30:00,98.1,98.7,98.1,98.7,16000.0,78.335,78.8141,78.335,78.8141,16000.0
2006-02-28 09:40:00,98.69,98.69,98.31,98.67,16000.0,78.8061,78.8061,78.5027,78.7901,16000.0
2006-02-28 09:50:00,98.67,98.72,98.2,98.2,21500.0,78.7901,78.8301,78.4148,78.4148,21500.0
2006-02-28 10:00:00,98.25,98.35,97.89,97.9,23000.0,78.4548,78.5346,78.1673,78.1753,23000.0
2006-02-28 10:10:00,97.89,98.31,97.89,98.31,8300.0,78.1673,78.5027,78.1673,78.5027,8300.0
2006-02-28 10:20:00,98.35,98.6,98.33,98.33,8200.0,78.5346,78.7342,78.5186,78.5186,8200.0
2006-02-28 10:30:00,98.31,98.31,98.03,98.03,6700.0,78.5027,78.5027,78.2791,78.2791,6700.0
2006-02-28 10:40:00,98.03,98.23,97.98,98.01,8700.0,78.2791,78.4388,78.2392,78.2631,8700.0
2006-02-28 10:50:00,98.11,98.22,98.06,98.22,4800.0,78.343,78.4308,78.303,78.4308,4800.0
2006-02-28 11:00:00,98.15,98.15,97.84,97.85,5500.0,78.3749,78.3749,78.1274,78.1354,5500.0
2006-02-28 11:10:00,97.84,97.87,97.71,97.72,5500.0,78.1274,78.1513,78.0236,78.0315,5500.0
2006-02-28 11:20:00,97.72,97.72,97.5,97.54,11500.0,78.0315,78.0315,77.8559,77.8878,11500.0
2006-02-28 11:30:00,97.51,97.51,97.22,97.24,10800.0,77.8639,77.8639,77.6323,77.6483,10800.0
2006-02-28 11:40:00,97.25,97.42,97.24,97.29,7900.0,77.6562,77.792,77.6483,77.6882,7900.0
2006-02-28 11:50:00,97.29,97.35,97.2,97.35,5100.0,77.6882,77.7361,77.6163,77.7361,5100.0
2006-02-28 12:00:00,97.5,97.5,97.23,97.26,2600.0,77.8559,77.8559,77.6403,77.6642,2600.0
2006-02-28 12:10:00,97.23,97.23,97.08,97.08,2500.0,77.6403,77.6403,77.5205,77.5205,2500.0
2006-02-28 12:20:00,97.09,97.1,96.93,96.93,5800.0,77.5285,77.5365,77.4007,77.4007,5800.0
2006-02-28 12:30:00,96.93,96.94,96.79,96.81,7900.0,77.4007,77.4087,77.2889,77.3049,7900.0
2006-02-28 12:40:00,96.87,98.33,96.85,96.85,6100.0,77.3528,78.5186,77.3368,77.3368,6100.0
2006-02-28 12:50:00,96.79,97.08,96.79,97.0,5000.0,77.2889,77.5205,77.2889,77.4566,5000.0
2006-02-28 13:00:00,96.97,97.4,96.96,97.39,9900.0,77.4327,77.776,77.4247,77.768,9900.0
2006-02-28 13:10:00,97.39,97.53,97.33,97.33,6600.0,77.768,77.8798,77.7201,77.7201,6600.0
2006-02-28 13:20:00,97.27,97.29,97.21,97.28,5600.0,77.6722,77.6882,77.6243,77.6802,5600.0
2006-02-28 13:30:00,97.28,97.72,97.24,97.71,9100.0,77.6802,78.0315,77.6483,78.0236,9100.0
2006-02-28 13:40:00,97.75,97.75,97.32,97.36,6300.0,78.0555,78.0555,77.7121,77.7441,6300.0
2006-02-28 13:50:00,97.36,97.51,97.36,97.45,2900.0,77.7441,77.8639,77.7441,77.8159,2900.0
2006-02-28 14:00:00,97.44,97.44,97.24,97.24,8400.0,77.808,77.808,77.6483,77.6483,8400.0
2006-02-28 14:10:00,97.24,97.24,97.01,97.06,9800.0,77.6483,77.6483,77.4646,77.5045,9800.0
2006-02-28 14:20:00,97.03,97.1,97.01,97.09,10000.0,77.4806,77.5365,77.4646,77.5285,10000.0
2006-02-28 14:30:00,97.03,97.03,96.89,97.03,15100.0,77.4806,77.4806,77.3688,77.4806,15100.0
2006-02-28 14:40:00,97.04,97.05,96.8,96.93,24500.0,77.4886,77.4965,77.2969,77.4007,24500.0
2006-02-28 14:50:00,96.94,97.32,96.91,97.32,10400.0,77.4087,77.7121,77.3847,77.7121,10400.0
2006-02-28 15:00:00,97.33,97.54,97.25,97.25,12000.0,77.7201,77.8878,77.6562,77.6562,12000.0
2006-02-28 15:10:00,97.28,97.43,97.25,97.43,7800.0,77.6802,77.8,77.6562,77.8,7800.0
2006-02-28 15:20:00,97.42,97.43,97.31,97.36,7600.0,77.792,77.8,77.7042,77.7441,7600.0
2006-02-28 15:30:00,97.38,97.65,97.38,97.65,8000.0,77.76,77.9756,77.76,77.9756,8000.0
2006-02-28 15:40:00,97.61,97.68,97.51,97.6,8200.0,77.9437,77.9996,77.8639,77.9357,8200.0
2006-02-28 15:50:00,97.59,97.6,97.5,97.55,13600.0,77.9277,77.9357,77.8559,77.8958,13600.0
2006-03-01 09:30:00,97.51,98.06,97.51,98.06,80100.0,77.8639,78.303,77.8639,78.303,80100.0
2006-03-01 09:40:00,98.13,98.54,98.13,98.27,7500.0,78.3589,78.6863,78.3589,78.4707,7500.0
2006-03-01 09:50:00,98.2,98.2,98.11,98.12,3300.0,78.4148,78.4148,78.343,78.351,3300.0
2006-03-01 10:00:00,98.11,98.11,97.93,97.94,4600.0,78.343,78.343,78.1992,78.2072,4600.0
2006-03-01 10:10:00,97.87,97.87,97.54,97.54,3800.0,78.1513,78.1513,77.8878,77.8878,3800.0
2006-03-01 10:20:00,97.54,97.91,97.52,97.83,6500.0,77.8878,78.1833,77.8718,78.1194,6500.0
2006-03-01 10:30:00,97.91,97.99,97.85,97.97,4300.0,78.1833,78.2471,78.1354,78.2312,4300.0
2006-03-01 10:40:00,97.87,98.19,97.87,98.19,5300.0,78.1513,78.4069,78.1513,78.4069,5300.0
2006-03-01 10:50:00,98.16,98.2,98.01,98.2,6500.0,78.3829,78.4148,78.2631,78.4148,6500.0
2006-03-01 11:00:00,98.24,98.42,98.23,98.41,7500.0,78.4468,78.5905,78.4388,78.5825,7500.0
2006-03-01 11:10:00,98.41,98.57,98.41,98.57,7100.0,78.5825,78.7103,78.5825,78.7103,7100.0
2006-03-01 11:20:00,98.56,98.56,98.41,98.46,5500.0,78.7023,78.7023,78.5825,78.6225,5500.0
2006-03-01 11:30:00,98.42,98.43,97.96,97.96,15300.0,78.5905,78.5985,78.2232,78.2232,15300.0
2006-03-01 11:40:00,97.97,97.97,97.82,97.92,5700.0,78.2312,78.2312,78.1114,78.1912,5700.0
2006-03-01 11:50:00,97.92,98.01,97.92,98.01,3200.0,78.1912,78.2631,78.1912,78.2631,3200.0
2006-03-01 12:00:00,98.09,98.21,97.92,97.96,14500.0,78.327,78.4228,78.1912,78.2232,14500.0
2006-03-01 12:10:00,98.0,98.13,97.89,97.96,2200.0,78.2551,78.3589,78.1673,78.2232,2200.0
2006-03-01 12:20:00,98.0,98.14,98.0,98.1,4500.0,78.2551,78.3669,78.2551,78.335,4500.0
2006-03-01 12:30:00,98.14,98.16,98.06,98.07,6400.0,78.3669,78.3829,78.303,78.311,6400.0
2006-03-01 12:40:00,98.08,98.27,98.0,98.15,5000.0,78.319,78.4707,78.2551,78.3749,5000.0
2006-03-01 12:50:00,98.1,98.1,98.0,98.03,4400.0,78.335,78.335,78.2551,78.2791,4400.0
2006-03-01 13:00:00,98.17,98.18,98.07,98.12,6400.0,78.3909,78.3989,78.311,78.351,6400.0
2006-03-01 13:10:00,98.14,98.14,98.09,98.12,11100.0,78.3669,78.3669,78.327,78.351,11100.0
2006-03-01 13:20:00,98.14,98.14,98.0,98.14,5800.0,78.3669,78.3669,78.2551,78.3669,5800.0
2006-03-01 13:30:00,98.14,98.2,98.12,98.15,2700.0,78.3669,78.4148,78.351,78.3749,2700.0
2006-03-01 13:40:00,98.14,98.34,98.14,98.34,3500.0,78.3669,78.5266,78.3669,78.5266,3500.0
2006-03-01 13:50:00,98.31,98.34,98.22,98.24,5700.0,78.5027,78.5266,78.4308,78.4468,5700.0
2006-03-01 14:00:00,98.21,98.27,98.11,98.16,5800.0,78.4228,78.4707,78.343,78.3829,5800.0
2006-03-01 14:10:00,98.2,98.34,98.2,98.33,6300.0,78.4148,78.5266,78.4148,78.5186,6300.0
2006-03-01 14:20:00,98.32,98.34,98.24,98.29,8300.0,78.5107,78.5266,78.4468,78.4867,8300.0
2006-03-01 14:30:00,98.31,98.38,98.3,98.38,9600.0,78.5027,78.5586,78.4947,78.5586,9600.0
2006-03-01 14:40:00,98.36,98.37,98.17,98.19,6300.0,78.5426,78.5506,78.3909,78.4069,6300.0
2006-03-01 14:50:00,98.25,98.35,98.23,98.27,5100.0,78.4548,78.5346,78.4388,78.4707,5100.0
2006-03-01 15:00:00,98.28,98.5,98.28,98.5,8600.0,78.4787,78.6544,78.4787,78.6544,8600.0
2006-03-01 15:10:00,98.5,98.5,98.37,98.41,11100.0,78.6544,78.6544,78.5506,78.5825,11100.0
2006-03-01 15:20:00,98.48,98.58,98.41,98.5,19000.0,78.6384,78.7183,78.5825,78.6544,19000.0
2006-03-01 15:30:00,98.48,98.71,98.48,98.67,8100.0,78.6384,78.8221,78.6384,78.7901,8100.0
2006-03-01 15:40:00,98.67,98.87,98.59,98.81,10300.0,78.7901,78.9498,78.7263,78.9019,10300.0
2006-03-01 15:50:00,98.8,98.81,98.46,98.68,15700.0,78.8939,78.9019,78.6225,78.7981,15700.0
2006-03-02 09:30:00,98.6,98.65,98.43,98.49,8700.0,78.7342,78.7742,78.5985,78.6464,8700.0
2006-03-02 09:40:00,98.49,98.72,98.44,98.67,13000.0,78.6464,78.8301,78.6065,78.7901,13000.0
2006-03-02 09:50:00,98.63,98.8,98.54,98.54,6000.0,78.7582,78.8939,78.6863,78.6863,6000.0
2006-03-02 10:00:00,98.5,98.5,98.13,98.13,20100.0,78.6544,78.6544,78.3589,78.3589,20100.0
2006-03-02 10:10:00,98.13,98.67,98.13,98.61,10400.0,78.3589,78.7901,78.3589,78.7422,10400.0
2006-03-02 10:20:00,98.54,98.94,98.53,98.86,8800.0,78.6863,79.0057,78.6783,78.9419,8800.0
2006-03-02 10:30:00,98.83,98.83,98.63,98.79,3000.0,78.9179,78.9179,78.7582,78.886,3000.0
2006-03-02 10:40:00,98.86,98.89,98.8,98.8,8500.0,78.9419,78.9658,78.8939,78.8939,8500.0
2006-03-02 10:50:00,98.75,98.99,98.62,98.86,7700.0,78.854,79.0457,78.7502,78.9419,7700.0
2006-03-02 11:00:00,98.81,99.0,98.81,98.96,7900.0,78.9019,79.0537,78.9019,79.0217,7900.0
2006-03-02 11:10:00,98.91,98.91,98.6,98.64,9700.0,78.9818,78.9818,78.7342,78.7662,9700.0
2006-03-02 11:20:00,98.59,98.66,98.54,98.58,8200.0,78.7263,78.7822,78.6863,78.7183,8200.0
2006-03-02 11:30:00,98.58,98.78,98.55,98.71,11100.0,78.7183,78.878,78.6943,78.8221,11100.0
2006-03-02 11:40:00,98.67,98.69,98.54,98.61,9200.0,78.7901,78.8061,78.6863,78.7422,9200.0
2006-03-02 11:50:00,98.6,98.72,98.59,98.72,5000.0,78.7342,78.8301,78.7263,78.8301,5000.0
2006-03-02 12:00:00,98.71,98.71,98.55,98.64,6200.0,78.8221,78.8221,78.6943,78.7662,6200.0
2006-03-02 12:10:00,98.59,98.77,98.59,98.77,5200.0,78.7263,78.87,78.7263,78.87,5200.0
2006-03-02 12:20:00,98.78,98.86,98.65,98.65,9000.0,78.878,78.9419,78.7742,78.7742,9000.0
2006-03-02 12:30:00,98.66,98.76,98.64,98.64,6500.0,78.7822,78.862,78.7662,78.7662,6500.0
2006-03-02 12:40:00,98.66,98.85,98.65,98.85,4400.0,78.7822,78.9339,78.7742,78.9339,4400.0
2006-03-02 12:50:00,98.76,98.8,98.61,98.61,4600.0,78.862,78.8939,78.7422,78.7422,4600.0
2006-03-02 13:00:00,98.61,98.79,98.59,98.76,3100.0,78.7422,78.886,78.7263,78.862,3100.0
2006-03-02 13:10:00,98.75,98.9,98.72,98.76,10500.0,78.854,78.9738,78.8301,78.862,10500.0
2006-03-02 13:20:00,98.76,98.76,98.67,98.75,24000.0,78.862,78.862,78.7901,78.854,24000.0
2006-03-02 13:30:00,98.75,98.75,98.6,98.6,12500.0,78.854,78.854,78.7342,78.7342,12500.0
2006-03-02 13:40:00,98.66,98.77,98.53,98.63,6200.0,78.7822,78.87,78.6783,78.7582,6200.0
2006-03-02 13:50:00,98.63,98.73,98.6,98.72,4500.0,78.7582,78.8381,78.7342,78.8301,4500.0
2006-03-02 14:00:00,98.69,98.69,98.51,98.53,4100.0,78.8061,78.8061,78.6624,78.6783,4100.0
2006-03-02 14:10:00,98.58,98.89,98.58,98.89,8500.0,78.7183,78.9658,78.7183,78.9658,8500.0
2006-03-02 14:20:00,98.89,98.89,98.75,98.84,43600.0,78.9658,78.9658,78.854,78.9259,43600.0
2006-03-02 14:30:00,98.86,98.86,98.53,98.53,5400.0,78.9419,78.9419,78.6783,78.6783,5400.0
2006-03-02 14:40:00,98.56,98.7,98.53,98.65,8200.0,78.7023,78.8141,78.6783,78.7742,8200.0
2006-03-02 14:50:00,98.63,98.69,98.58,98.58,2600.0,78.7582,78.8061,78.7183,78.7183,2600.0
2006-03-02 15:00:00,98.66,98.97,98.66,98.93,9000.0,78.7822,79.0297,78.7822,78.9978,9000.0
2006-03-02 15:10:00,98.93,98.93,98.76,98.76,9100.0,78.9978,78.9978,78.862,78.862,9100.0
2006-03-02 15:20:00,98.77,99.0,98.65,98.87,9000.0,78.87,79.0537,78.7742,78.9498,9000.0
2006-03-02 15:30:00,98.84,98.89,98.7,98.89,3300.0,78.9259,78.9658,78.8141,78.9658,3300.0
2006-03-02 15:40:00,98.88,98.89,98.8,98.87,10300.0,78.9578,78.9658,78.8939,78.9498,10300.0
2006-03-02 15:50:00,98.86,99.0,98.85,98.94,6700.0,78.9419,79.0537,78.9339,79.0057,6700.0
2006-03-03 09:30:00,98.75,98.94,98.75,98.82,12000.0,78.854,79.0057,78.854,78.9099,12000.0
2006-03-03 09:40:00,98.82,98.88,98.6,98.61,13800.0,78.9099,78.9578,78.7342,78.7422,13800.0
2006-03-03 09:50:00,98.58,98.59,98.38,98.46,8800.0,78.7183,78.7263,78.5586,78.6225,8800.0
2006-03-03 10:00:00,98.45,98.47,98.26,98.26,5300.0,78.6145,78.6304,78.4627,78.4627,5300.0
2006-03-03 10:10:00,98.25,98.56,98.25,98.56,10100.0,78.4548,78.7023,78.4548,78.7023,10100.0
2006-03-03 10:20:00,98.37,98.55,98.37,98.48,3600.0,78.5506,78.6943,78.5506,78.6384,3600.0
2006-03-03 10:30:00,98.48,98.56,98.48,98.55,5900.0,78.6384,78.7023,78.6384,78.6943,5900.0
2006-03-03 10:40:00,98.66,98.86,98.66,98.86,2600.0,78.7822,78.9419,78.7822,78.9419,2600.0
2006-03-03 10:50:00,98.88,98.88,98.42,98.5,10600.0,78.9578,78.9578,78.5905,78.6544,10600.0
2006-03-03 11:00:00,98.42,98.57,98.33,98.57,9300.0,78.5905,78.7103,78.5186,78.7103,9300.0
2006-03-03 11:10:00,98.54,98.61,98.3,98.3,7000.0,78.6863,78.7422,78.4947,78.4947,7000.0
2006-03-03 11:20:00,98.33,98.4,98.33,98.34,800.0,78.5186,78.5745,78.5186,78.5266,800.0
2006-03-03 11:30:00,98.3,98.34,98.22,98.28,3000.0,78.4947,78.5266,78.4308,78.4787,3000.0
2006-03-03 11:40:00,98.33,98.46,98.22,98.46,2900.0,78.5186,78.6225,78.4308,78.6225,2900.0
2006-03-03 11:50:00,98.5,98.63,98.49,98.63,1300.0,78.6544,78.7582,78.6464,78.7582,1300.0
2006-03-03 12:00:00,98.7,98.8,98.7,98.8,1400.0,78.8141,78.8939,78.8141,78.8939,1400.0
2006-03-03 12:10:00,98.8,98.87,98.79,98.79,6000.0,78.8939,78.9498,78.886,78.886,6000.0
2006-03-03 12:20:00,98.82,98.92,98.73,98.8,5300.0,78.9099,78.9898,78.8381,78.8939,5300.0
2006-03-03 12:30:00,98.8,98.85,98.75,98.78,11000.0,78.8939,78.9339,78.854,78.878,11000.0
2006-03-03 12:40:00,98.75,98.83,98.75,98.83,5600.0,78.854,78.9179,78.854,78.9179,5600.0
2006-03-03 12:50:00,98.82,98.88,98.8,98.84,5700.0,78.9099,78.9578,78.8939,78.9259,5700.0
2006-03-03 13:00:00,98.86,98.91,98.72,98.72,2700.0,78.9419,78.9818,78.8301,78.8301,2700.0
2006-03-03 13:10:00,98.78,98.85,98.77,98.8,3100.0,78.878,78.9339,78.87,78.8939,3100.0
2006-03-03 13:20:00,98.8,99.0,98.8,99.0,5400.0,78.8939,79.0537,78.8939,79.0537,5400.0
2006-03-03 13:30:00,99.0,99.16,98.97,99.05,11500.0,79.0537,79.1814,79.0297,79.0936,11500.0
2006-03-03 13:40:00,99.05,99.05,98.96,98.96,3800.0,79.0936,79.0936,79.0217,79.0217,3800.0
2006-03-03 13:50:00,98.95,98.95,98.7,98.76,5900.0,79.0137,79.0137,78.8141,78.862,5900.0
2006-03-03 14:00:00,98.7,98.77,98.7,98.73,1400.0,78.8141,78.87,78.8141,78.8381,1400.0
2006-03-03 14:10:00,98.78,98.88,98.78,98.88,600.0,78.878,78.9578,78.878,78.9578,600.0
2006-03-03 14:20:00,98.81,98.81,98.7,98.76,8100.0,78.9019,78.9019,78.8141,78.862,8100.0
2006-03-03 14:30:00,98.73,98.93,98.73,98.77,11500.0,78.8381,78.9978,78.8381,78.87,11500.0
2006-03-03 14:40:00,98.78,98.9,98.74,98.9,11800.0,78.878,78.9738,78.846,78.9738,11800.0
2006-03-03 14:50:00,98.9,99.1,98.9,99.05,3900.0,78.9738,79.1335,78.9738,79.0936,3900.0
2006-03-03 15:00:00,99.05,99.05,98.86,98.9,10700.0,79.0936,79.0936,78.9419,78.9738,10700.0
2006-03-03 15:10:00,98.92,99.0,98.66,98.72,11200.0,78.9898,79.0537,78.7822,78.8301,11200.0
2006-03-03 15:20:00,98.72,98.89,98.71,98.8,8700.0,78.8301,78.9658,78.8221,78.8939,8700.0
2006-03-03 15:30:00,98.86,98.86,98.58,98.69,15000.0,78.9419,78.9419,78.7183,78.8061,15000.0
2006-03-03 15:40:00,98.67,98.81,98.67,98.7,20300.0,78.7901,78.9019,78.7901,78.8141,20300.0
2006-03-03 15:50:00,98.79,98.9,98.67,98.75,27500.0,78.886,78.9738,78.7901,78.854,27500.0
2006-03-06 09:30:00,98.6,98.67,98.55,98.66,2400.0,78.7342,78.7901,78.6943,78.7822,2400.0
2006-03-06 09:40:00,98.67,98.7,98.39,98.66,6200.0,78.7901,78.8141,78.5666,78.7822,6200.0
2006-03-06 09:50:00,98.75,98.91,98.65,98.8,5400.0,78.854,78.9818,78.7742,78.8939,5400.0
2006-03-06 10:00:00,98.7,98.76,98.56,98.56,7900.0,78.8141,78.862,78.7023,78.7023,7900.0
2006-03-06 10:10:00,98.62,98.63,98.49,98.55,10300.0,78.7502,78.7582,78.6464,78.6943,10300.0
2006-03-06 10:20:00,98.6,98.6,98.43,98.45,4400.0,78.7342,78.7342,78.5985,78.6145,4400.0
2006-03-06 10:30:00,98.47,98.61,98.41,98.41,11300.0,78.6304,78.7422,78.5825,78.5825,11300.0
2006-03-06 10:40:00,98.4,98.43,98.09,98.15,7600.0,78.5745,78.5985,78.327,78.3749,7600.0
2006-03-06 10:50:00,98.17,98.47,98.15,98.38,13400.0,78.3909,78.6304,78.3749,78.5586,13400.0
2006-03-06 11:00:00,98.4,98.4,98.28,98.38,3100.0,78.5745,78.5745,78.4787,78.5586,3100.0
2006-03-06 11:10:00,98.33,98.46,98.25,98.42,7600.0,78.5186,78.6225,78.4548,78.5905,7600.0
2006-03-06 11:20:00,98.43,98.47,98.4,98.43,3100.0,78.5985,78.6304,78.5745,78.5985,3100.0
2006-03-06 11:30:00,98.45,98.54,98.43,98.54,3100.0,78.6145,78.6863,78.5985,78.6863,3100.0
2006-03-06 11:40:00,98.49,98.49,98.34,98.42,4500.0,78.6464,78.6464,78.5266,78.5905,4500.0
2006-03-06 11:50:00,98.41,98.42,98.25,98.4,22200.0,78.5825,78.5905,78.4548,78.5745,22200.0
2006-03-06 12:00:00,98.41,98.43,98.33,98.4,6500.0,78.5825,78.5985,78.5186,78.5745,6500.0
2006-03-06 12:10:00,98.43,98.46,98.37,98.44,5100.0,78.5985,78.6225,78.5506,78.6065,5100.0
2006-03-06 12:20:00,98.44,98.47,98.42,98.47,1900.0,78.6065,78.6304,78.5905,78.6304,1900.0
2006-03-06 12:30:00,98.45,98.46,98.38,98.4,7000.0,78.6145,78.6225,78.5586,78.5745,7000.0
2006-03-06 12:40:00,98.4,98.4,98.35,98.39,6200.0,78.5745,78.5745,78.5346,78.5666,6200.0
2006-03-06 12:50:00,98.39,98.44,98.35,98.41,13900.0,78.5666,78.6065,78.5346,78.5825,13900.0
2006-03-06 13:00:00,98.41,98.49,98.38,98.48,9300.0,78.5825,78.6464,78.5586,78.6384,9300.0
2006-03-06 13:10:00,98.43,98.43,98.38,98.38,3600.0,78.5985,78.5985,78.5586,78.5586,3600.0
2006-03-06 13:20:00,98.42,98.47,98.36,98.36,23300.0,78.5905,78.6304,78.5426,78.5426,23300.0
2006-03-06 13:30:00,98.4,98.4,98.21,98.21,15800.0,78.5745,78.5745,78.4228,78.4228,15800.0
2006-03-06 13:40:00,98.21,98.22,97.76,97.81,5900.0,78.4228,78.4308,78.0635,78.1034,5900.0
2006-03-06 13:50:00,97.73,97.86,97.69,97.86,4100.0,78.0395,78.1433,78.0076,78.1433,4100.0
2006-03-06 14:00:00,97.9,97.9,97.54,97.71,5800.0,78.1753,78.1753,77.8878,78.0236,5800.0
2006-03-06 14:10:00,97.71,97.71,97.43,97.64,5400.0,78.0236,78.0236,77.8,77.9677,5400.0
2006-03-06 14:20:00,97.59,97.66,97.55,97.62,7900.0,77.9277,77.9836,77.8958,77.9517,7900.0
2006-03-06 14:30:00,97.62,97.68,97.57,97.59,2500.0,77.9517,77.9996,77.9118,77.9277,2500.0
2006-03-06 14:40:00,97.58,97.63,97.45,97.56,6300.0,77.9198,77.9597,77.8159,77.9038,6300.0
2006-03-06 14:50:00,97.57,97.63,97.48,97.54,8100.0,77.9118,77.9597,77.8399,77.8878,8100.0
2006-03-06 15:00:00,97.51,97.63,97.51,97.53,4300.0,77.8639,77.9597,77.8639,77.8798,4300.0
2006-03-06 15:10:00,97.51,97.66,97.36,97.65,6700.0,77.8639,77.9836,77.7441,77.9756,6700.0
2006-03-06 15:20:00,97.63,97.63,97.35,97.39,8100.0,77.9597,77.9597,77.7361,77.768,8100.0
2006-03-06 15:30:00,97.36,97.45,97.27,97.31,13500.0,77.7441,77.8159,77.6722,77.7042,13500.0
2006-03-06 15:40:00,97.32,97.43,97.27,97.27,7600.0,77.7121,77.8,77.6722,77.6722,7600.0
2006-03-06 15:50:00,97.26,97.31,97.1,97.3,9800.0,77.6642,77.7042,77.5365,77.6962,9800.0
2006-03-07 09:30:00,97.6,97.64,97.42,97.44,29800.0,77.9357,77.9677,77.792,77.808,29800.0
2006-03-07 09:40:00,97.41,97.42,96.84,96.87,35000.0,77.784,77.792,77.3288,77.3528,35000.0
2006-03-07 09:50:00,96.8,96.89,96.42,96.5,35800.0,77.2969,77.3688,76.9935,77.0573,35800.0
2006-03-07 10:00:00,96.54,96.77,96.54,96.7,20700.0,77.0893,77.2729,77.0893,77.2171,20700.0
2006-03-07 10:10:00,96.73,97.2,96.73,97.06,17600.0,77.241,77.6163,77.241,77.5045,17600.0
2006-03-07 10:20:00,97.09,97.11,96.85,96.85,10200.0,77.5285,77.5444,77.3368,77.3368,10200.0
2006-03-07 10:30:00,96.91,96.95,96.91,96.93,6800.0,77.3847,77.4167,77.3847,77.4007,6800.0
2006-03-07 10:40:00,96.93,96.94,96.87,96.9,4200.0,77.4007,77.4087,77.3528,77.3768,4200.0
2006-03-07 10:50:00,96.95,97.0,96.86,96.86,3800.0,77.4167,77.4566,77.3448,77.3448,3800.0
2006-03-07 11:00:00,96.86,96.93,96.85,96.87,5000.0,77.3448,77.4007,77.3368,77.3528,5000.0
2006-03-07 11:10:00,96.87,96.88,96.71,96.78,14100.0,77.3528,77.3608,77.225,77.2809,14100.0
2006-03-07 11:20:00,96.82,96.87,96.75,96.87,4500.0,77.3129,77.3528,77.257,77.3528,4500.0
2006-03-07 11:30:00,96.83,96.89,96.78,96.81,4900.0,77.3209,77.3688,77.2809,77.3049,4900.0
2006-03-07 11:40:00,96.84,96.89,96.83,96.89,1300.0,77.3288,77.3688,77.3209,77.3688,1300.0
2006-03-07 11:50:00,96.89,96.89,96.84,96.84,7600.0,77.3688,77.3688,77.3288,77.3288,7600.0
2006-03-07 12:00:00,96.84,96.85,96.79,96.81,2300.0,77.3288,77.3368,77.2889,77.3049,2300.0
2006-03-07 12:10:00,96.79,96.8,96.75,96.75,16800.0,77.2889,77.2969,77.257,77.257,16800.0
2006-03-07 12:20:00,96.75,96.75,96.6,96.6,14100.0,77.257,77.257,77.1372,77.1372,14100.0
2006-03-07 12:30:00,96.54,96.59,96.44,96.44,9100.0,77.0893,77.1292,77.0094,77.0094,9100.0
2006-03-07 12:40:00,96.45,96.45,96.09,96.09,10400.0,77.0174,77.0174,76.73,76.73,10400.0
2006-03-07 12:50:00,96.05,96.06,95.44,95.49,28800.0,76.698,76.706,76.2109,76.2508,28800.0
2006-03-07 13:00:00,95.49,95.62,95.47,95.53,21600.0,76.2508,76.3546,76.2349,76.2828,21600.0
2006-03-07 13:10:00,95.5,95.5,94.9,95.11,27500.0,76.2588,76.2588,75.7797,75.9474,27500.0
2006-03-07 13:20:00,95.11,95.36,95.11,95.36,12100.0,75.9474,76.147,75.9474,76.147,12100.0
2006-03-07 13:30:00,95.36,95.45,95.35,95.43,27600.0,76.147,76.2189,76.139,76.2029,27600.0
2006-03-07 13:40:00,95.42,95.42,95.28,95.32,10600.0,76.1949,76.1949,76.0832,76.1151,10600.0
2006-03-07 13:50:00,95.3,95.63,95.3,95.45,10200.0,76.0991,76.3626,76.0991,76.2189,10200.0
2006-03-07 14:00:00,95.42,95.47,95.37,95.44,7600.0,76.1949,76.2349,76.155,76.2109,7600.0
2006-03-07 14:10:00,95.44,95.44,95.36,95.4,8000.0,76.2109,76.2109,76.147,76.179,8000.0
2006-03-07 14:20:00,95.41,95.57,95.4,95.51,5700.0,76.187,76.3147,76.179,76.2668,5700.0
2006-03-07 14:30:00,95.5,95.5,95.39,95.47,9700.0,76.2588,76.2588,76.171,76.2349,9700.0
2006-03-07 14:40:00,95.47,95.64,95.47,95.51,4500.0,76.2349,76.3706,76.2349,76.2668,4500.0
2006-03-07 14:50:00,95.54,95.93,95.54,95.78,7600.0,76.2908,76.6022,76.2908,76.4824,7600.0
2006-03-07 15:00:00,95.76,95.9,95.63,95.84,12500.0,76.4664,76.5782,76.3626,76.5303,12500.0
2006-03-07 15:10:00,95.81,96.07,95.77,95.77,8100.0,76.5064,76.714,76.4744,76.4744,8100.0
2006-03-07 15:20:00,95.76,95.82,95.62,95.82,5500.0,76.4664,76.5144,76.3546,76.5144,5500.0
2006-03-07 15:30:00,95.8,96.0,95.7,96.0,12800.0,76.4984,76.6581,76.4185,76.6581,12800.0
2006-03-07 15:40:00,96.0,96.12,95.89,96.11,19300.0,76.6581,76.7539,76.5703,76.7459,19300.0
2006-03-07 15:50:00,96.11,96.17,96.08,96.17,10000.0,76.7459,76.7938,76.722,76.7938,10000.0
2006-03-08 09:30:00,96.21,96.21,95.5,95.76,32800.0,76.8258,76.8258,76.2588,76.4664,32800.0
2006-03-08 09:40:00,95.75,95.76,95.65,95.69,67100.0,76.4585,76.4664,76.3786,76.4105,67100.0
2006-03-08 09:50:00,95.69,95.98,95.68,95.79,13800.0,76.4105,76.6421,76.4026,76.4904,13800.0
2006-03-08 10:00:00,95.75,95.98,95.64,95.75,13000.0,76.4585,76.6421,76.3706,76.4585,13000.0
2006-03-08 10:10:00,95.75,95.85,95.7,95.8,5800.0,76.4585,76.5383,76.4185,76.4984,5800.0
2006-03-08 10:20:00,95.75,95.83,95.72,95.79,4400.0,76.4585,76.5223,76.4345,76.4904,4400.0
2006-03-08 10:30:00,95.8,96.25,95.8,96.25,13100.0,76.4984,76.8577,76.4984,76.8577,13100.0
2006-03-08 10:40:00,96.23,96.28,96.0,96.01,9900.0,76.8417,76.8817,76.6581,76.6661,9900.0
2006-03-08 10:50:00,96.01,96.1,96.0,96.0,2600.0,76.6661,76.7379,76.6581,76.6581,2600.0
2006-03-08 11:00:00,96.0,96.16,95.99,96.08,6800.0,76.6581,76.7859,76.6501,76.722,6800.0
2006-03-08 11:10:00,96.08,96.49,95.97,96.48,9100.0,76.722,77.0494,76.6341,77.0414,9100.0
2006-03-08 11:20:00,96.49,96.49,96.02,96.02,19000.0,77.0494,77.0494,76.6741,76.6741,19000.0
2006-03-08 11:30:00,96.01,96.02,95.9,95.98,13700.0,76.6661,76.6741,76.5782,76.6421,13700.0
2006-03-08 11:40:00,95.98,95.98,95.9,95.91,10600.0,76.6421,76.6421,76.5782,76.5862,10600.0
2006-03-08 11:50:00,95.91,96.0,95.91,96.0,6200.0,76.5862,76.6581,76.5862,76.6581,6200.0
2006-03-08 12:00:00,96.0,96.09,95.97,96.02,12700.0,76.6581,76.73,76.6341,76.6741,12700.0
2006-03-08 12:10:00,96.05,96.05,95.9,95.9,9200.0,76.698,76.698,76.5782,76.5782,9200.0
2006-03-08 12:20:00,95.85,95.86,95.61,95.72,8300.0,76.5383,76.5463,76.3467,76.4345,8300.0
2006-03-08 12:30:00,95.7,95.83,95.7,95.71,4300.0,76.4185,76.5223,76.4185,76.4265,4300.0
2006-03-08 12:40:00,95.68,95.77,95.68,95.77,1700.0,76.4026,76.4744,76.4026,76.4744,1700.0
2006-03-08 12:50:00,95.85,96.1,95.85,96.02,7800.0,76.5383,76.7379,76.5383,76.6741,7800.0
2006-03-08 13:00:00,96.04,96.23,96.0,96.01,6400.0,76.69,76.8417,76.6581,76.6661,6400.0
2006-03-08 13:10:00,96.01,96.11,95.96,96.04,2100.0,76.6661,76.7459,76.6261,76.69,2100.0
2006-03-08 13:20:00,96.07,96.12,96.04,96.07,4100.0,76.714,76.7539,76.69,76.714,4100.0
2006-03-08 13:30:00,96.01,96.11,96.0,96.11,4600.0,76.6661,76.7459,76.6581,76.7459,4600.0
2006-03-08 13:40:00,96.06,96.07,96.01,96.06,3800.0,76.706,76.714,76.6661,76.706,3800.0
2006-03-08 13:50:00,96.07,96.07,96.0,96.01,3300.0,76.714,76.714,76.6581,76.6661,3300.0
2006-03-08 14:00:00,96.0,96.25,96.0,96.25,11300.0,76.6581,76.8577,76.6581,76.8577,11300.0
2006-03-08 14:10:00,96.26,96.43,96.26,96.43,3900.0,76.8657,77.0015,76.8657,77.0015,3900.0
2006-03-08 14:20:00,96.42,96.7,96.42,96.55,14800.0,76.9935,77.2171,76.9935,77.0973,14800.0
2006-03-08 14:30:00,96.55,96.99,96.55,96.95,9600.0,77.0973,77.4486,77.0973,77.4167,9600.0
2006-03-08 14:40:00,96.93,97.01,96.93,97.0,3100.0,77.4007,77.4646,77.4007,77.4566,3100.0
2006-03-08 14:50:00,97.01,97.01,96.7,96.7,4500.0,77.4646,77.4646,77.2171,77.2171,4500.0
2006-03-08 15:00:00,96.67,96.67,96.6,96.65,3300.0,77.1931,77.1931,77.1372,77.1771,3300.0
2006-03-08 15:10:00,96.65,96.75,96.56,96.75,6500.0,77.1771,77.257,77.1053,77.257,6500.0
2006-03-08 15:20:00,96.75,96.79,96.69,96.79,8000.0,77.257,77.2889,77.2091,77.2889,8000.0
2006-03-08 15:30:00,96.79,96.81,96.75,96.81,8500.0,77.2889,77.3049,77.257,77.3049,8500.0
2006-03-08 15:40:00,96.85,97.01,96.85,97.0,10100.0,77.3368,77.4646,77.3368,77.4566,10100.0
2006-03-08 15:50:00,97.0,97.06,96.94,96.96,9200.0,77.4566,77.5045,77.4087,77.4247,9200.0
2006-03-09 09:30:00,97.15,97.8,97.15,97.8,6900.0,77.5764,78.0954,77.5764,78.0954,6900.0
2006-03-09 09:40:00,97.77,97.77,97.15,97.74,10800.0,78.0715,78.0715,77.5764,78.0475,10800.0
2006-03-09 09:50:00,97.75,98.51,97.75,98.49,18900.0,78.0555,78.6624,78.0555,78.6464,18900.0
2006-03-09 10:00:00,98.44,98.44,97.9,98.03,21000.0,78.6065,78.6065,78.1753,78.2791,21000.0
2006-03-09 10:10:00,98.03,98.19,97.92,98.19,10100.0,78.2791,78.4069,78.1912,78.4069,10100.0
2006-03-09 10:20:00,98.22,98.64,98.18,98.25,9400.0,78.4308,78.7662,78.3989,78.4548,9400.0
2006-03-09 10:30:00,98.31,98.53,98.27,98.51,8000.0,78.5027,78.6783,78.4707,78.6624,8000.0
2006-03-09 10:40:00,98.4,98.42,98.0,98.1,11200.0,78.5745,78.5905,78.2551,78.335,11200.0
2006-03-09 10:50:00,98.1,98.12,98.02,98.05,5100.0,78.335,78.351,78.2711,78.2951,5100.0
2006-03-09 11:00:00,98.01,98.05,97.78,97.84,6800.0,78.2631,78.2951,78.0795,78.1274,6800.0
2006-03-09 11:10:00,97.9,98.03,97.86,98.03,1900.0,78.1753,78.2791,78.1433,78.2791,1900.0
2006-03-09 11:20:00,97.99,98.08,97.98,98.04,2700.0,78.2471,78.319,78.2392,78.2871,2700.0
2006-03-09 11:30:00,98.08,98.08,97.92,97.92,8800.0,78.319,78.319,78.1912,78.1912,8800.0
2006-03-09 11:40:00,97.9,98.0,97.9,98.0,6700.0,78.1753,78.2551,78.1753,78.2551,6700.0
2006-03-09 11:50:00,98.0,98.05,97.95,98.01,3700.0,78.2551,78.2951,78.2152,78.2631,3700.0
2006-03-09 12:00:00,98.03,98.06,97.72,97.74,7000.0,78.2791,78.303,78.0315,78.0475,7000.0
2006-03-09 12:10:00,97.74,98.0,97.72,97.94,4800.0,78.0475,78.2551,78.0315,78.2072,4800.0
2006-03-09 12:20:00,97.94,98.03,97.94,98.03,3100.0,78.2072,78.2791,78.2072,78.2791,3100.0
2006-03-09 12:30:00,98.05,98.05,97.9,97.92,4200.0,78.2951,78.2951,78.1753,78.1912,4200.0
2006-03-09 12:40:00,97.93,98.0,97.9,97.99,5400.0,78.1992,78.2551,78.1753,78.2471,5400.0
2006-03-09 12:50:00,97.98,97.99,97.96,97.98,4400.0,78.2392,78.2471,78.2232,78.2392,4400.0
2006-03-09 13:00:00,97.97,97.97,97.84,97.84,4300.0,78.2312,78.2312,78.1274,78.1274,4300.0
2006-03-09 13:10:00,97.82,97.97,97.75,97.97,14600.0,78.1114,78.2312,78.0555,78.2312,14600.0
2006-03-09 13:20:00,97.97,98.04,97.95,98.0,5000.0,78.2312,78.2871,78.2152,78.2551,5000.0
2006-03-09 13:30:00,98.0,98.07,97.93,97.97,13800.0,78.2551,78.311,78.1992,78.2312,13800.0
2006-03-09 13:40:00,97.98,98.07,97.98,98.03,2900.0,78.2392,78.311,78.2392,78.2791,2900.0
2006-03-09 13:50:00,98.0,98.0,97.88,97.89,2100.0,78.2551,78.2551,78.1593,78.1673,2100.0
2006-03-09 14:00:00,97.89,98.08,97.88,98.0,8600.0,78.1673,78.319,78.1593,78.2551,8600.0
2006-03-09 14:10:00,98.0,98.14,97.92,98.08,8000.0,78.2551,78.3669,78.1912,78.319,8000.0
2006-03-09 14:20:00,98.09,98.09,97.81,97.88,4600.0,78.327,78.327,78.1034,78.1593,4600.0
2006-03-09 14:30:00,97.89,97.96,97.89,97.9,3900.0,78.1673,78.2232,78.1673,78.1753,3900.0
2006-03-09 14:40:00,97.9,97.99,97.82,97.97,8800.0,78.1753,78.2471,78.1114,78.2312,8800.0
2006-03-09 14:50:00,97.9,97.98,97.84,97.92,5100.0,78.1753,78.2392,78.1274,78.1912,5100.0
2006-03-09 15:00:00,97.9,97.99,97.89,97.93,9500.0,78.1753,78.2471,78.1673,78.1992,9500.0
2006-03-09 15:10:00,97.91,98.25,97.87,98.08,13100.0,78.1833,78.4548,78.1513,78.319,13100.0
2006-03-09 15:20:00,98.03,98.07,97.98,97.99,11900.0,78.2791,78.311,78.2392,78.2471,11900.0
2006-03-09 15:30:00,98.0,98.04,97.97,98.0,27300.0,78.2551,78.2871,78.2312,78.2551,27300.0
2006-03-09 15:40:00,98.0,98.03,97.96,98.01,15200.0,78.2551,78.2791,78.2232,78.2631,15200.0
2006-03-09 15:50:00,98.0,98.03,97.93,98.01,15800.0,78.2551,78.2791,78.1992,78.2631,15800.0
2006-03-10 09:30:00,97.1,97.1,97.1,97.1,0.0,77.5365,77.5365,77.5365,77.5365,0.0
2006-03-10 09:40:00,96.87,97.24,96.71,96.84,66900.0,77.3528,77.6483,77.225,77.3288,66900.0
2006-03-10 09:50:00,96.8,96.95,96.69,96.69,22200.0,77.2969,77.4167,77.2091,77.2091,22200.0
2006-03-10 10:00:00,96.69,96.69,96.2,96.38,35100.0,77.2091,77.2091,76.8178,76.9615,35100.0
2006-03-10 10:10:00,96.38,97.08,96.38,96.92,43700.0,76.9615,77.5205,76.9615,77.3927,43700.0
2006-03-10 10:20:00,96.92,97.17,96.81,97.04,27000.0,77.3927,77.5924,77.3049,77.4886,27000.0
2006-03-10 10:30:00,97.04,97.37,97.01,97.26,14200.0,77.4886,77.7521,77.4646,77.6642,14200.0
2006-03-10 10:40:00,97.26,97.61,97.26,97.43,11700.0,77.6642,77.9437,77.6642,77.8,11700.0
2006-03-10 10:50:00,97.42,97.55,97.37,97.55,7400.0,77.792,77.8958,77.7521,77.8958,7400.0
2006-03-10 11:00:00,97.56,97.56,97.39,97.39,12800.0,77.9038,77.9038,77.768,77.768,12800.0
2006-03-10 11:10:00,97.43,97.43,97.18,97.19,3000.0,77.8,77.8,77.6003,77.6083,3000.0
2006-03-10 11:20:00,97.18,97.18,96.83,97.09,15700.0,77.6003,77.6003,77.3209,77.5285,15700.0
2006-03-10 11:30:00,97.1,97.17,96.96,97.06,11900.0,77.5365,77.5924,77.4247,77.5045,11900.0
2006-03-10 11:40:00,97.07,97.15,97.01,97.03,9000.0,77.5125,77.5764,77.4646,77.4806,9000.0
2006-03-10 11:50:00,97.03,97.15,97.0,97.1,7400.0,77.4806,77.5764,77.4566,77.5365,7400.0
2006-03-10 12:00:00,97.11,97.23,97.03,97.09,9400.0,77.5444,77.6403,77.4806,77.5285,9400.0
2006-03-10 12:10:00,97.06,97.06,96.89,96.94,10600.0,77.5045,77.5045,77.3688,77.4087,10600.0
2006-03-10 12:20:00,96.95,97.1,96.88,97.08,11500.0,77.4167,77.5365,77.3608,77.5205,11500.0
2006-03-10 12:30:00,97.1,97.17,97.08,97.08,5300.0,77.5365,77.5924,77.5205,77.5205,5300.0
2006-03-10 12:40:00,97.05,97.06,96.81,96.81,4700.0,77.4965,77.5045,77.3049,77.3049,4700.0
2006-03-10 12:50:00,96.77,96.95,96.75,96.95,7500.0,77.2729,77.4167,77.257,77.4167,7500.0
2006-03-10 13:00:00,96.97,97.15,96.97,97.15,3300.0,77.4327,77.5764,77.4327,77.5764,3300.0
2006-03-10 13:10:00,97.15,97.43,97.15,97.43,8300.0,77.5764,77.8,77.5764,77.8,8300.0
2006-03-10 13:20:00,97.41,97.41,97.26,97.27,7800.0,77.784,77.784,77.6642,77.6722,7800.0
2006-03-10 13:30:00,97.28,97.5,97.25,97.5,19200.0,77.6802,77.8559,77.6562,77.8559,19200.0
2006-03-10 13:40:00,97.51,97.53,97.45,97.49,11000.0,77.8639,77.8798,77.8159,77.8479,11000.0
2006-03-10 13:50:00,97.49,97.81,97.43,97.8,6200.0,77.8479,78.1034,77.8,78.0954,6200.0
2006-03-10 14:00:00,97.74,97.82,97.64,97.69,12300.0,78.0475,78.1114,77.9677,78.0076,12300.0
2006-03-10 14:10:00,97.62,97.75,97.62,97.75,4300.0,77.9517,78.0555,77.9517,78.0555,4300.0
2006-03-10 14:20:00,97.77,97.98,97.77,97.81,9600.0,78.0715,78.2392,78.0715,78.1034,9600.0
2006-03-10 14:30:00,97.81,98.08,97.79,97.95,10100.0,78.1034,78.319,78.0874,78.2152,10100.0
2006-03-10 14:40:00,97.95,98.03,97.78,97.78,9100.0,78.2152,78.2791,78.0795,78.0795,9100.0
2006-03-10 14:50:00,97.74,97.74,97.6,97.63,6400.0,78.0475,78.0475,77.9357,77.9597,6400.0
2006-03-10 15:00:00,97.64,97.64,97.26,97.41,10400.0,77.9677,77.9677,77.6642,77.784,10400.0
2006-03-10 15:10:00,97.5,97.5,97.28,97.44,7500.0,77.8559,77.8559,77.6802,77.808,7500.0
2006-03-10 15:20:00,97.45,97.7,97.45,97.69,5500.0,77.8159,78.0156,77.8159,78.0076,5500.0
2006-03-10 15:30:00,97.7,98.01,97.7,97.97,14100.0,78.0156,78.2631,78.0156,78.2312,14100.0
2006-03-10 15:40:00,97.97,98.01,97.72,97.85,14400.0,78.2312,78.2631,78.0315,78.1354,14400.0
2006-03-10 15:50:00,97.84,98.1,97.77,98.04,21500.0,78.1274,78.335,78.0715,78.2871,21500.0
2006-03-13 09:30:00,98.0,98.75,98.0,98.72,11100.0,78.2551,78.854,78.2551,78.8301,11100.0
2006-03-13 09:40:00,98.72,98.72,98.36,98.52,9800.0,78.8301,78.8301,78.5426,78.6704,9800.0
2006-03-13 09:50:00,98.36,98.36,98.1,98.36,3300.0,78.5426,78.5426,78.335,78.5426,3300.0
2006-03-13 10:00:00,98.36,98.77,98.34,98.77,8000.0,78.5426,78.87,78.5266,78.87,8000.0
2006-03-13 10:10:00,98.85,98.92,98.11,98.11,10900.0,78.9339,78.9898,78.343,78.343,10900.0
2006-03-13 10:20:00,98.0,98.19,98.0,98.09,12300.0,78.2551,78.4069,78.2551,78.327,12300.0
2006-03-13 10:30:00,98.09,98.21,98.07,98.19,3500.0,78.327,78.4228,78.311,78.4069,3500.0
2006-03-13 10:40:00,98.15,98.22,98.0,98.22,10300.0,78.3749,78.4308,78.2551,78.4308,10300.0
2006-03-13 10:50:00,98.24,98.45,98.21,98.38,7800.0,78.4468,78.6145,78.4228,78.5586,7800.0
2006-03-13 11:00:00,98.36,98.36,98.21,98.23,6700.0,78.5426,78.5426,78.4228,78.4388,6700.0
2006-03-13 11:10:00,98.27,98.43,98.27,98.43,2700.0,78.4707,78.5985,78.4707,78.5985,2700.0
2006-03-13 11:20:00,98.43,98.43,98.16,98.39,4500.0,78.5985,78.5985,78.3829,78.5666,4500.0
2006-03-13 11:30:00,98.35,98.35,98.1,98.1,8500.0,78.5346,78.5346,78.335,78.335,8500.0
2006-03-13 11:40:00,98.04,98.1,97.97,98.1,4500.0,78.2871,78.335,78.2312,78.335,4500.0
2006-03-13 11:50:00,98.13,98.2,98.02,98.07,4800.0,78.3589,78.4148,78.2711,78.311,4800.0
2006-03-13 12:00:00,98.0,98.07,97.88,97.93,3300.0,78.2551,78.311,78.1593,78.1992,3300.0
2006-03-13 12:10:00,97.9,98.08,97.89,98.08,3700.0,78.1753,78.319,78.1673,78.319,3700.0
2006-03-13 12:20:00,98.09,98.1,98.04,98.1,2500.0,78.327,78.335,78.2871,78.335,2500.0
2006-03-13 12:30:00,98.06,98.06,97.82,97.85,5600.0,78.303,78.303,78.1114,78.1354,5600.0
2006-03-13 12:40:00,97.87,97.96,97.86,97.94,2100.0,78.1513,78.2232,78.1433,78.2072,2100.0
2006-03-13 12:50:00,97.88,97.88,97.72,97.84,4500.0,78.1593,78.1593,78.0315,78.1274,4500.0
2006-03-13 13:00:00,97.79,97.84,97.63,97.63,4200.0,78.0874,78.1274,77.9597,77.9597,4200.0
2006-03-13 13:10:00,97.63,97.75,97.58,97.75,6100.0,77.9597,78.0555,77.9198,78.0555,6100.0
2006-03-13 13:20:00,97.67,97.7,97.57,97.58,5500.0,77.9916,78.0156,77.9118,77.9198,5500.0
2006-03-13 13:30:00,97.58,97.92,97.58,97.83,4200.0,77.9198,78.1912,77.9198,78.1194,4200.0
2006-03-13 13:40:00,97.84,97.84,97.5,97.63,8600.0,78.1274,78.1274,77.8559,77.9597,8600.0
2006-03-13 13:50:00,97.63,97.64,97.48,97.51,4400.0,77.9597,77.9677,77.8399,77.8639,4400.0
2006-03-13 14:00:00,97.54,97.81,97.54,97.7,4300.0,77.8878,78.1034,77.8878,78.0156,4300.0
2006-03-13 14:10:00,97.63,97.84,97.61,97.82,6800.0,77.9597,78.1274,77.9437,78.1114,6800.0
2006-03-13 14:20:00,97.81,97.87,97.73,97.87,4900.0,78.1034,78.1513,78.0395,78.1513,4900.0
2006-03-13 14:30:00,97.83,97.97,97.82,97.82,4700.0,78.1194,78.2312,78.1114,78.1114,4700.0
2006-03-13 14:40:00,97.8,97.82,97.56,97.56,5200.0,78.0954,78.1114,77.9038,77.9038,5200.0
2006-03-13 14:50:00,97.56,97.76,97.56,97.7,4500.0,77.9038,78.0635,77.9038,78.0156,4500.0
2006-03-13 15:00:00,97.72,97.73,97.49,97.49,10800.0,78.0315,78.0395,77.8479,77.8479,10800.0
2006-03-13 15:10:00,97.5,97.83,97.5,97.73,9400.0,77.8559,78.1194,77.8559,78.0395,9400.0
2006-03-13 15:20:00,97.7,97.82,97.55,97.77,9400.0,78.0156,78.1114,77.8958,78.0715,9400.0
2006-03-13 15:30:00,97.7,97.82,97.55,97.76,13200.0,78.0156,78.1114,77.8958,78.0635,13200.0
2006-03-13 15:40:00,97.76,97.89,97.71,97.89,7200.0,78.0635,78.1673,78.0236,78.1673,7200.0
2006-03-13 15:50:00,97.86,97.86,97.73,97.84,9100.0,78.1433,78.1433,78.0395,78.1274,9100.0
2006-03-14 09:30:00,97.76,97.82,97.09,97.18,20600.0,78.0635,78.1114,77.5285,77.6003,20600.0
2006-03-14 09:40:00,97.24,97.39,96.93,97.37,25600.0,77.6483,77.768,77.4007,77.7521,25600.0
2006-03-14 09:50:00,97.47,97.85,97.47,97.71,11900.0,77.8319,78.1354,77.8319,78.0236,11900.0
2006-03-14 10:00:00,97.75,97.86,97.6,97.74,11400.0,78.0555,78.1433,77.9357,78.0475,11400.0
2006-03-14 10:10:00,97.76,98.16,97.76,98.13,9300.0,78.0635,78.3829,78.0635,78.3589,9300.0
2006-03-14 10:20:00,98.14,98.14,97.6,97.65,26100.0,78.3669,78.3669,77.9357,77.9756,26100.0
2006-03-14 10:30:00,97.61,97.75,97.51,97.51,9100.0,77.9437,78.0555,77.8639,77.8639,9100.0
2006-03-14 10:40:00,97.43,97.43,97.1,97.27,10500.0,77.8,77.8,77.5365,77.6722,10500.0
2006-03-14 10:50:00,97.19,97.37,97.14,97.34,6400.0,77.6083,77.7521,77.5684,77.7281,6400.0
2006-03-14 11:00:00,97.38,97.48,97.3,97.47,13000.0,77.76,77.8399,77.6962,77.8319,13000.0
2006-03-14 11:10:00,97.42,97.54,97.35,97.54,7800.0,77.792,77.8878,77.7361,77.8878,7800.0
2006-03-14 11:20:00,97.45,97.55,97.36,97.49,25200.0,77.8159,77.8958,77.7441,77.8479,25200.0
2006-03-14 11:30:00,97.5,97.61,97.43,97.51,16100.0,77.8559,77.9437,77.8,77.8639,16100.0
2006-03-14 11:40:00,97.51,97.56,97.37,97.37,3400.0,77.8639,77.9038,77.7521,77.7521,3400.0
2006-03-14 11:50:00,97.4,97.81,97.37,97.81,8600.0,77.776,78.1034,77.7521,78.1034,8600.0
2006-03-14 12:00:00,97.88,97.95,97.82,97.85,7100.0,78.1593,78.2152,78.1114,78.1354,7100.0
2006-03-14 12:10:00,97.77,97.83,97.53,97.53,5000.0,78.0715,78.1194,77.8798,77.8798,5000.0
2006-03-14 12:20:00,97.52,97.6,97.51,97.6,4500.0,77.8718,77.9357,77.8639,77.9357,4500.0
2006-03-14 12:30:00,97.61,97.7,97.57,97.59,37000.0,77.9437,78.0156,77.9118,77.9277,37000.0
2006-03-14 12:40:00,97.57,97.6,97.5,97.6,16000.0,77.9118,77.9357,77.8559,77.9357,16000.0
2006-03-14 12:50:00,97.53,97.63,97.5,97.6,4000.0,77.8798,77.9597,77.8559,77.9357,4000.0
2006-03-14 13:00:00,97.59,97.65,97.55,97.6,12800.0,77.9277,77.9756,77.8958,77.9357,12800.0
2006-03-14 13:10:00,97.64,97.72,97.52,97.65,16800.0,77.9677,78.0315,77.8718,77.9756,16800.0
2006-03-14 13:20:00,97.66,97.71,97.58,97.61,9900.0,77.9836,78.0236,77.9198,77.9437,9900.0
2006-03-14 13:30:00,97.61,97.7,97.61,97.62,3600.0,77.9437,78.0156,77.9437,77.9517,3600.0
2006-03-14 13:40:00,97.61,97.71,97.55,97.69,6100.0,77.9437,78.0236,77.8958,78.0076,6100.0
2006-03-14 13:50:00,97.72,97.72,97.56,97.56,4200.0,78.0315,78.0315,77.9038,77.9038,4200.0
2006-03-14 14:00:00,97.57,97.69,97.48,97.66,15000.0,77.9118,78.0076,77.8399,77.9836,15000.0
2006-03-14 14:10:00,97.66,97.71,97.61,97.67,15200.0,77.9836,78.0236,77.9437,77.9916,15200.0
2006-03-14 14:20:00,97.68,97.84,97.68,97.69,17100.0,77.9996,78.1274,77.9996,78.0076,17100.0
2006-03-14 14:30:00,97.72,98.01,97.68,97.98,9900.0,78.0315,78.2631,77.9996,78.2392,9900.0
2006-03-14 14:40:00,98.0,98.11,97.96,98.06,7600.0,78.2551,78.343,78.2232,78.303,7600.0
2006-03-14 14:50:00,98.06,98.11,98.03,98.04,10100.0,78.303,78.343,78.2791,78.2871,10100.0
2006-03-14 15:00:00,98.05,98.08,97.89,97.95,17300.0,78.2951,78.319,78.1673,78.2152,17300.0
2006-03-14 15:10:00,97.87,98.0,97.86,97.91,5600.0,78.1513,78.2551,78.1433,78.1833,5600.0
2006-03-14 15:20:00,97.9,98.17,97.84,98.17,7300.0,78.1753,78.3909,78.1274,78.3909,7300.0
2006-03-14 15:30:00,98.22,98.34,98.15,98.19,12400.0,78.4308,78.5266,78.3749,78.4069,12400.0
2006-03-14 15:40:00,98.18,98.35,98.16,98.31,7100.0,78.3989,78.5346,78.3829,78.5027,7100.0
2006-03-14 15:50:00,98.29,98.29,98.0,98.09,24200.0,78.4867,78.4867,78.2551,78.327,24200.0
2006-03-15 09:30:00,103.0,103.0,103.0,103.0,500.0,82.2477,82.2477,82.2477,82.2477,500.0
2006-03-15 09:40:00,103.0,104.45,103.0,103.59,58400.0,82.2477,83.4056,82.2477,82.7189,58400.0
2006-03-15 09:50:00,103.59,103.76,102.85,103.5,59000.0,82.7189,82.8546,82.128,82.647,59000.0
2006-03-15 10:00:00,103.55,103.99,103.55,103.94,35100.0,82.6869,83.0383,82.6869,82.9984,35100.0
2006-03-15 10:10:00,103.73,104.07,103.73,104.02,24600.0,82.8307,83.1022,82.8307,83.0622,24600.0
2006-03-15 10:20:00,104.17,104.47,103.42,103.87,20400.0,83.182,83.4216,82.5831,82.9425,20400.0
2006-03-15 10:30:00,103.9,104.18,103.82,103.91,21100.0,82.9664,83.19,82.9025,82.9744,21100.0
2006-03-15 10:40:00,103.92,104.29,103.85,103.85,16900.0,82.9824,83.2778,82.9265,82.9265,16900.0
2006-03-15 10:50:00,103.82,103.87,103.35,103.47,14200.0,82.9025,82.9425,82.5272,82.623,14200.0
2006-03-15 11:00:00,103.47,103.47,103.28,103.37,16400.0,82.623,82.623,82.4713,82.5432,16400.0
2006-03-15 11:10:00,103.4,103.45,103.36,103.38,11700.0,82.5671,82.6071,82.5352,82.5512,11700.0
2006-03-15 11:20:00,103.39,103.65,103.39,103.59,10900.0,82.5592,82.7668,82.5592,82.7189,10900.0
2006-03-15 11:30:00,103.59,103.63,103.33,103.5,9500.0,82.7189,82.7508,82.5113,82.647,9500.0
2006-03-15 11:40:00,103.5,103.8,103.5,103.8,6500.0,82.647,82.8866,82.647,82.8866,6500.0
2006-03-15 11:50:00,103.79,104.16,103.79,104.0,13500.0,82.8786,83.174,82.8786,83.0463,13500.0
2006-03-15 12:00:00,104.0,104.08,103.82,104.03,16400.0,83.0463,83.1101,82.9025,83.0702,16400.0
2006-03-15 12:10:00,104.0,104.33,104.0,104.33,13100.0,83.0463,83.3098,83.0463,83.3098,13100.0
2006-03-15 12:20:00,104.42,104.46,103.85,103.91,13000.0,83.3816,83.4136,82.9265,82.9744,13000.0
2006-03-15 12:30:00,103.95,104.18,103.93,104.15,20500.0,83.0063,83.19,82.9904,83.166,20500.0
2006-03-15 12:40:00,104.15,104.18,104.01,104.02,12600.0,83.166,83.19,83.0542,83.0622,12600.0
2006-03-15 12:50:00,104.0,104.0,103.7,103.7,16400.0,83.0463,83.0463,82.8067,82.8067,16400.0
2006-03-15 13:00:00,103.71,103.71,103.45,103.5,22400.0,82.8147,82.8147,82.6071,82.647,22400.0
2006-03-15 13:10:00,103.49,103.49,102.82,102.9,11400.0,82.639,82.639,82.104,82.1679,11400.0
2006-03-15 13:20:00,102.9,103.24,102.9,103.15,10500.0,82.1679,82.4394,82.1679,82.3675,10500.0
2006-03-15 13:30:00,103.1,103.15,102.97,103.09,19900.0,82.3276,82.3675,82.2238,82.3196,19900.0
2006-03-15 13:40:00,103.12,103.39,103.08,103.16,13600.0,82.3436,82.5592,82.3116,82.3755,13600.0
2006-03-15 13:50:00,103.2,103.37,103.05,103.08,9500.0,82.4074,82.5432,82.2877,82.3116,9500.0
2006-03-15 14:00:00,103.08,103.11,102.95,103.02,14600.0,82.3116,82.3356,82.2078,82.2637,14600.0
2006-03-15 14:10:00,103.05,103.45,102.96,103.31,35000.0,82.2877,82.6071,82.2158,82.4953,35000.0
2006-03-15 14:20:00,103.31,103.41,103.11,103.15,14100.0,82.4953,82.5751,82.3356,82.3675,14100.0
2006-03-15 14:30:00,103.15,103.15,102.96,102.98,39300.0,82.3675,82.3675,82.2158,82.2318,39300.0
2006-03-15 14:40:00,102.9,103.08,102.83,102.98,25700.0,82.1679,82.3116,82.112,82.2318,25700.0
2006-03-15 14:50:00,103.0,103.17,102.93,103.01,14500.0,82.2477,82.3835,82.1918,82.2557,14500.0
2006-03-15 15:00:00,103.02,103.4,102.96,102.97,13500.0,82.2637,82.5671,82.2158,82.2238,13500.0
2006-03-15 15:10:00,102.96,103.21,102.96,103.21,20600.0,82.2158,82.4154,82.2158,82.4154,20600.0
2006-03-15 15:20:00,103.25,103.52,103.13,103.38,19000.0,82.4474,82.663,82.3515,82.5512,19000.0
2006-03-15 15:30:00,103.39,103.97,103.39,103.77,24700.0,82.5592,83.0223,82.5592,82.8626,24700.0
2006-03-15 15:40:00,103.82,104.22,103.77,104.2,36400.0,82.9025,83.2219,82.8626,83.206,36400.0
2006-03-15 15:50:00,104.2,104.36,103.8,103.89,48600.0,83.206,83.3337,82.8866,82.9584,48600.0
2006-03-16 09:30:00,103.89,104.4,103.82,103.82,19700.0,82.9584,83.3657,82.9025,82.9025,19700.0
2006-03-16 09:40:00,103.81,103.9,103.55,103.73,23300.0,82.8945,82.9664,82.6869,82.8307,23300.0
2006-03-16 09:50:00,103.73,104.01,103.65,103.8,10700.0,82.8307,83.0542,82.7668,82.8866,10700.0
2006-03-16 10:00:00,103.77,104.42,103.77,104.29,11300.0,82.8626,83.3816,82.8626,83.2778,11300.0
2006-03-16 10:10:00,104.27,104.66,104.23,104.31,10600.0,83.2619,83.5733,83.2299,83.2938,10600.0
2006-03-16 10:20:00,104.24,104.34,103.83,103.85,9800.0,83.2379,83.3178,82.9105,82.9265,9800.0
2006-03-16 10:30:00,103.86,104.06,103.84,104.0,2700.0,82.9345,83.0942,82.9185,83.0463,2700.0
2006-03-16 10:40:00,104.02,104.02,103.72,103.75,5100.0,83.0622,83.0622,82.8227,82.8466,5100.0
2006-03-16 10:50:00,103.85,104.02,103.8,103.91,3600.0,82.9265,83.0622,82.8866,82.9744,3600.0
2006-03-16 11:00:00,103.91,104.02,103.91,104.02,5500.0,82.9744,83.0622,82.9744,83.0622,5500.0
2006-03-16 11:10:00,103.97,104.02,103.92,103.93,2200.0,83.0223,83.0622,82.9824,82.9904,2200.0
2006-03-16 11:20:00,103.94,103.94,103.74,103.78,10100.0,82.9984,82.9984,82.8386,82.8706,10100.0
2006-03-16 11:30:00,103.8,103.92,103.77,103.92,2600.0,82.8866,82.9824,82.8626,82.9824,2600.0
2006-03-16 11:40:00,103.92,103.94,103.82,103.91,13500.0,82.9824,82.9984,82.9025,82.9744,13500.0
2006-03-16 11:50:00,103.91,103.99,103.89,103.99,6400.0,82.9744,83.0383,82.9584,83.0383,6400.0
2006-03-16 12:00:00,104.0,104.03,103.9,104.03,5800.0,83.0463,83.0702,82.9664,83.0702,5800.0
2006-03-16 12:10:00,104.03,104.03,103.74,103.74,6100.0,83.0702,83.0702,82.8386,82.8386,6100.0
2006-03-16 12:20:00,103.92,103.96,103.73,103.88,3600.0,82.9824,83.0143,82.8307,82.9504,3600.0
2006-03-16 12:30:00,103.86,103.95,103.84,103.87,5700.0,82.9345,83.0063,82.9185,82.9425,5700.0
2006-03-16 12:40:00,103.86,103.89,103.65,103.66,7000.0,82.9345,82.9584,82.7668,82.7748,7000.0
2006-03-16 12:50:00,103.72,103.78,103.68,103.78,2500.0,82.8227,82.8706,82.7907,82.8706,2500.0
2006-03-16 13:00:00,103.81,103.81,103.63,103.75,3000.0,82.8945,82.8945,82.7508,82.8466,3000.0
2006-03-16 13:10:00,103.74,103.74,103.64,103.64,2200.0,82.8386,82.8386,82.7588,82.7588,2200.0
2006-03-16 13:20:00,103.68,103.68,103.49,103.58,3300.0,82.7907,82.7907,82.639,82.7109,3300.0
2006-03-16 13:30:00,103.58,103.67,103.56,103.67,4400.0,82.7109,82.7827,82.6949,82.7827,4400.0
2006-03-16 13:40:00,103.7,103.87,103.7,103.85,13300.0,82.8067,82.9425,82.8067,82.9265,13300.0
2006-03-16 13:50:00,103.85,103.85,103.5,103.53,5500.0,82.9265,82.9265,82.647,82.671,5500.0
2006-03-16 14:00:00,103.58,103.79,103.53,103.66,5100.0,82.7109,82.8786,82.671,82.7748,5100.0
2006-03-16 14:10:00,103.71,103.75,103.59,103.64,5800.0,82.8147,82.8466,82.7189,82.7588,5800.0
2006-03-16 14:20:00,103.62,103.75,103.49,103.5,3100.0,82.7428,82.8466,82.639,82.647,3100.0
2006-03-16 14:30:00,103.5,103.5,103.39,103.49,3000.0,82.647,82.647,82.5592,82.639,3000.0
2006-03-16 14:40:00,103.56,103.64,103.52,103.57,3000.0,82.6949,82.7588,82.663,82.7029,3000.0
2006-03-16 14:50:00,103.63,103.71,103.4,103.4,5500.0,82.7508,82.8147,82.5671,82.5671,5500.0
2006-03-16 15:00:00,103.41,103.5,103.37,103.48,10800.0,82.5751,82.647,82.5432,82.631,10800.0
2006-03-16 15:10:00,103.48,103.48,103.09,103.09,18600.0,82.631,82.631,82.3196,82.3196,18600.0
2006-03-16 15:20:00,103.09,103.33,103.03,103.21,22600.0,82.3196,82.5113,82.2717,82.4154,22600.0
2006-03-16 15:30:00,103.24,103.73,103.12,103.72,25100.0,82.4394,82.8307,82.3436,82.8227,25100.0
2006-03-16 15:40:00,103.72,103.73,103.59,103.7,24000.0,82.8227,82.8307,82.7189,82.8067,24000.0
2006-03-16 15:50:00,103.7,103.7,103.45,103.63,14000.0,82.8067,82.8067,82.6071,82.7508,14000.0
2006-03-17 09:30:00,104.5,104.5,104.11,104.15,88400.0,83.4455,83.4455,83.1341,83.166,88400.0
2006-03-17 09:40:00,104.17,104.88,104.17,104.88,51500.0,83.182,83.749,83.182,83.749,51500.0
2006-03-17 09:50:00,104.93,106.25,104.89,105.91,34900.0,83.7889,84.8429,83.7569,84.5714,34900.0
2006-03-17 10:00:00,105.91,105.92,105.47,105.75,13200.0,84.5714,84.5794,84.2201,84.4437,13200.0
2006-03-17 10:10:00,105.7,105.96,105.7,105.87,17200.0,84.4037,84.6114,84.4037,84.5395,17200.0
2006-03-17 10:20:00,105.87,105.9,105.17,105.18,12100.0,84.5395,84.5635,83.9805,83.9885,12100.0
2006-03-17 10:30:00,105.17,105.2,104.96,105.18,15100.0,83.9805,84.0045,83.8128,83.9885,15100.0
2006-03-17 10:40:00,105.2,105.51,105.17,105.4,7300.0,84.0045,84.252,83.9805,84.1642,7300.0
2006-03-17 10:50:00,105.32,105.39,104.82,104.89,13700.0,84.1003,84.1562,83.701,83.7569,13700.0
2006-03-17 11:00:00,104.89,105.13,104.78,105.07,7500.0,83.7569,83.9486,83.6691,83.9007,7500.0
2006-03-17 11:10:00,105.07,105.07,104.84,104.84,3300.0,83.9007,83.9007,83.717,83.717,3300.0
2006-03-17 11:20:00,104.9,104.99,104.85,104.99,3400.0,83.7649,83.8368,83.725,83.8368,3400.0
2006-03-17 11:30:00,104.98,105.15,104.95,105.15,8500.0,83.8288,83.9646,83.8049,83.9646,8500.0
2006-03-17 11:40:00,105.14,105.15,105.11,105.14,5000.0,83.9566,83.9646,83.9326,83.9566,5000.0
2006-03-17 11:50:00,105.16,105.16,105.0,105.11,8500.0,83.9725,83.9725,83.8448,83.9326,8500.0
2006-03-17 12:00:00,105.15,105.22,105.15,105.22,3800.0,83.9646,84.0205,83.9646,84.0205,3800.0
2006-03-17 12:10:00,105.21,105.5,105.21,105.45,4500.0,84.0125,84.244,84.0125,84.2041,4500.0
2006-03-17 12:20:00,105.44,105.61,105.38,105.51,6800.0,84.1961,84.3319,84.1482,84.252,6800.0
2006-03-17 12:30:00,105.56,105.79,105.56,105.66,3600.0,84.292,84.4756,84.292,84.3718,3600.0
2006-03-17 12:40:00,105.66,105.76,105.66,105.76,3300.0,84.3718,84.4517,84.3718,84.4517,3300.0
2006-03-17 12:50:00,105.72,105.72,105.61,105.65,5900.0,84.4197,84.4197,84.3319,84.3638,5900.0
2006-03-17 13:00:00,105.64,106.0,105.56,105.96,10900.0,84.3558,84.6433,84.292,84.6114,10900.0
2006-03-17 13:10:00,105.86,105.86,105.62,105.7,4200.0,84.5315,84.5315,84.3399,84.4037,4200.0
2006-03-17 13:20:00,105.71,105.71,105.44,105.58,4800.0,84.4117,84.4117,84.1961,84.3079,4800.0
2006-03-17 13:30:00,105.61,105.61,105.44,105.46,1700.0,84.3319,84.3319,84.1961,84.2121,1700.0
2006-03-17 13:40:00,105.45,105.51,105.34,105.49,5000.0,84.2041,84.252,84.1163,84.2361,5000.0
2006-03-17 13:50:00,105.46,105.75,105.46,105.69,11100.0,84.2121,84.4437,84.2121,84.3958,11100.0
2006-03-17 14:00:00,105.68,105.79,105.67,105.71,17300.0,84.3878,84.4756,84.3798,84.4117,17300.0
2006-03-17 14:10:00,105.74,105.78,105.48,105.49,3400.0,84.4357,84.4676,84.2281,84.2361,3400.0
2006-03-17 14:20:00,105.44,105.44,105.35,105.37,2600.0,84.1961,84.1961,84.1243,84.1402,2600.0
2006-03-17 14:30:00,105.46,105.65,105.41,105.65,5800.0,84.2121,84.3638,84.1722,84.3638,5800.0
2006-03-17 14:40:00,105.65,106.19,105.65,106.05,15500.0,84.3638,84.795,84.3638,84.6832,15500.0
2006-03-17 14:50:00,106.01,106.24,105.88,106.13,10100.0,84.6513,84.835,84.5475,84.7471,10100.0
2006-03-17 15:00:00,106.08,106.15,105.84,105.92,9300.0,84.7072,84.7631,84.5155,84.5794,9300.0
2006-03-17 15:10:00,105.9,105.92,105.7,105.8,10500.0,84.5635,84.5794,84.4037,84.4836,10500.0
2006-03-17 15:20:00,105.76,105.84,105.58,105.66,11000.0,84.4517,84.5155,84.3079,84.3718,11000.0
2006-03-17 15:30:00,105.66,105.7,105.51,105.66,10200.0,84.3718,84.4037,84.252,84.3718,10200.0
2006-03-17 15:40:00,105.66,105.67,105.45,105.54,13800.0,84.3718,84.3798,84.2041,84.276,13800.0
2006-03-17 15:50:00,105.56,105.8,105.28,105.58,19000.0,84.292,84.4836,84.0684,84.3079,19000.0
2006-03-20 09:30:00,105.4,105.89,105.36,105.76,12500.0,84.1642,84.5555,84.1323,84.4517,12500.0
2006-03-20 09:40:00,105.68,106.0,105.53,105.6,12900.0,84.3878,84.6433,84.268,84.3239,12900.0
2006-03-20 09:50:00,105.51,105.51,104.98,105.06,18200.0,84.252,84.252,83.8288,83.8927,18200.0
2006-03-20 10:00:00,105.06,105.23,104.92,104.92,5100.0,83.8927,84.0284,83.7809,83.7809,5100.0
2006-03-20 10:10:00,104.86,104.99,104.73,104.97,5900.0,83.733,83.8368,83.6292,83.8208,5900.0
2006-03-20 10:20:00,104.97,105.15,104.84,104.84,8000.0,83.8208,83.9646,83.717,83.717,8000.0
2006-03-20 10:30:00,104.85,105.16,104.68,105.09,5100.0,83.725,83.9725,83.5893,83.9167,5100.0
2006-03-20 10:40:00,105.14,105.19,104.93,104.95,33400.0,83.9566,83.9965,83.7889,83.8049,33400.0
2006-03-20 10:50:00,104.93,105.1,104.93,104.96,13600.0,83.7889,83.9246,83.7889,83.8128,13600.0
2006-03-20 11:00:00,104.96,105.04,104.89,104.98,17100.0,83.8128,83.8767,83.7569,83.8288,17100.0
2006-03-20 11:10:00,104.96,105.12,104.9,104.9,5800.0,83.8128,83.9406,83.7649,83.7649,5800.0
2006-03-20 11:20:00,104.89,104.95,104.88,104.89,3700.0,83.7569,83.8049,83.749,83.7569,3700.0
2006-03-20 11:30:00,104.91,104.94,104.44,104.56,6000.0,83.7729,83.7969,83.3976,83.4934,6000.0
2006-03-20 11:40:00,104.52,104.53,104.48,104.51,3300.0,83.4615,83.4695,83.4296,83.4535,3300.0
2006-03-20 11:50:00,104.52,104.72,104.52,104.65,3300.0,83.4615,83.6212,83.4615,83.5653,3300.0
2006-03-20 12:00:00,104.65,104.65,104.25,104.25,14000.0,83.5653,83.5653,83.2459,83.2459,14000.0
2006-03-20 12:10:00,104.26,104.45,104.25,104.45,2800.0,83.2539,83.4056,83.2459,83.4056,2800.0
2006-03-20 12:20:00,104.5,104.57,104.41,104.46,3100.0,83.4455,83.5014,83.3737,83.4136,3100.0
2006-03-20 12:30:00,104.47,104.54,104.4,104.48,3300.0,83.4216,83.4775,83.3657,83.4296,3300.0
2006-03-20 12:40:00,104.48,104.48,104.25,104.33,11700.0,83.4296,83.4296,83.2459,83.3098,11700.0
2006-03-20 12:50:00,104.34,104.34,104.09,104.09,22700.0,83.3178,83.3178,83.1181,83.1181,22700.0
2006-03-20 13:00:00,104.11,104.17,104.1,104.12,20400.0,83.1341,83.182,83.1261,83.1421,20400.0
2006-03-20 13:10:00,104.1,104.28,104.1,104.24,3100.0,83.1261,83.2698,83.1261,83.2379,3100.0
2006-03-20 13:20:00,104.23,104.44,104.23,104.4,2300.0,83.2299,83.3976,83.2299,83.3657,2300.0
2006-03-20 13:30:00,104.37,104.44,104.14,104.25,5900.0,83.3417,83.3976,83.1581,83.2459,5900.0
2006-03-20 13:40:00,104.25,104.37,104.18,104.19,6700.0,83.2459,83.3417,83.19,83.198,6700.0
2006-03-20 13:50:00,104.21,104.29,104.01,104.09,21300.0,83.214,83.2778,83.0542,83.1181,21300.0
2006-03-20 14:00:00,104.04,104.3,104.03,104.08,9300.0,83.0782,83.2858,83.0702,83.1101,9300.0
2006-03-20 14:10:00,104.05,104.22,104.04,104.22,7500.0,83.0862,83.2219,83.0782,83.2219,7500.0
2006-03-20 14:20:00,104.24,104.4,104.24,104.36,18500.0,83.2379,83.3657,83.2379,83.3337,18500.0
2006-03-20 14:30:00,104.36,104.36,104.12,104.23,17400.0,83.3337,83.3337,83.1421,83.2299,17400.0
2006-03-20 14:40:00,104.23,104.24,104.19,104.19,7800.0,83.2299,83.2379,83.198,83.198,7800.0
2006-03-20 14:50:00,104.17,104.23,104.14,104.23,12800.0,83.182,83.2299,83.1581,83.2299,12800.0
2006-03-20 15:00:00,104.13,104.2,103.97,104.2,17800.0,83.1501,83.206,83.0223,83.206,17800.0
2006-03-20 15:10:00,104.17,104.21,103.9,103.91,5800.0,83.182,83.214,82.9664,82.9744,5800.0
2006-03-20 15:20:00,103.9,104.01,103.9,103.98,5000.0,82.9664,83.0542,82.9664,83.0303,5000.0
2006-03-20 15:30:00,103.98,104.0,103.86,103.98,43700.0,83.0303,83.0463,82.9345,83.0303,43700.0
2006-03-20 15:40:00,103.98,104.25,103.98,104.12,15100.0,83.0303,83.2459,83.0303,83.1421,15100.0
2006-03-20 15:50:00,104.12,104.21,103.98,104.02,12600.0,83.1421,83.214,83.0303,83.0622,12600.0
2006-03-21 09:30:00,104.03,104.04,102.93,103.23,20600.0,83.0702,83.0782,82.1918,82.4314,20600.0
2006-03-21 09:40:00,103.23,103.3,102.9,102.98,9700.0,82.4314,82.4873,82.1679,82.2318,9700.0
2006-03-21 09:50:00,103.02,103.06,102.59,102.59,14200.0,82.2637,82.2957,81.9203,81.9203,14200.0
2006-03-21 10:00:00,102.44,102.66,102.41,102.5,13300.0,81.8006,81.9762,81.7766,81.8485,13300.0
2006-03-21 10:10:00,102.49,102.49,101.95,101.98,13000.0,81.8405,81.8405,81.4093,81.4332,13000.0
2006-03-21 10:20:00,101.98,102.2,101.98,102.2,14200.0,81.4332,81.6089,81.4332,81.6089,14200.0
2006-03-21 10:30:00,102.22,102.44,102.0,102.38,9900.0,81.6249,81.8006,81.4492,81.7527,9900.0
2006-03-21 10:40:00,102.38,102.38,102.11,102.13,6900.0,81.7527,81.7527,81.5371,81.553,6900.0
2006-03-21 10:50:00,102.16,102.17,102.0,102.03,7300.0,81.577,81.585,81.4492,81.4732,7300.0
2006-03-21 11:00:00,102.16,102.44,102.16,102.35,4100.0,81.577,81.8006,81.577,81.7287,4100.0
2006-03-21 11:10:00,102.36,102.6,102.36,102.41,6000.0,81.7367,81.9283,81.7367,81.7766,6000.0
2006-03-21 11:20:00,102.44,102.51,102.37,102.51,3900.0,81.8006,81.8565,81.7447,81.8565,3900.0
2006-03-21 11:30:00,102.55,102.91,102.55,102.91,8800.0,81.8884,82.1759,81.8884,82.1759,8800.0
2006-03-21 11:40:00,102.94,103.14,102.92,103.03,14600.0,82.1998,82.3595,82.1839,82.2717,14600.0
2006-03-21 11:50:00,103.04,103.09,102.79,102.86,10400.0,82.2797,82.3196,82.0801,82.1359,10400.0
2006-03-21 12:00:00,102.86,102.88,102.59,102.77,5700.0,82.1359,82.1519,81.9203,82.0641,5700.0
2006-03-21 12:10:00,102.7,102.83,102.61,102.83,4600.0,82.0082,82.112,81.9363,82.112,4600.0
2006-03-21 12:20:00,102.82,102.83,102.42,102.44,7000.0,82.104,82.112,81.7846,81.8006,7000.0
2006-03-21 12:30:00,102.44,102.54,102.41,102.49,5200.0,81.8006,81.8804,81.7766,81.8405,5200.0
2006-03-21 12:40:00,102.5,102.74,102.43,102.7,7400.0,81.8485,82.0401,81.7926,82.0082,7400.0
2006-03-21 12:50:00,102.71,102.74,102.46,102.52,7100.0,82.0162,82.0401,81.8165,81.8644,7100.0
2006-03-21 13:00:00,102.53,102.71,102.51,102.65,6200.0,81.8724,82.0162,81.8565,81.9683,6200.0
2006-03-21 13:10:00,102.67,102.69,102.58,102.6,4700.0,81.9842,82.0002,81.9124,81.9283,4700.0
2006-03-21 13:20:00,102.6,102.6,102.39,102.39,6100.0,81.9283,81.9283,81.7606,81.7606,6100.0
2006-03-21 13:30:00,102.46,102.64,102.41,102.43,5400.0,81.8165,81.9603,81.7766,81.7926,5400.0
2006-03-21 13:40:00,102.43,102.45,102.26,102.3,7100.0,81.7926,81.8086,81.6568,81.6888,7100.0
2006-03-21 13:50:00,102.3,102.38,102.15,102.29,7100.0,81.6888,81.7527,81.569,81.6808,7100.0
2006-03-21 14:00:00,102.31,102.56,102.31,102.4,7200.0,81.6968,81.8964,81.6968,81.7686,7200.0
2006-03-21 14:10:00,102.41,102.43,102.16,102.2,5600.0,81.7766,81.7926,81.577,81.6089,5600.0
2006-03-21 14:20:00,102.22,102.34,102.0,102.04,7300.0,81.6249,81.7207,81.4492,81.4812,7300.0
2006-03-21 14:30:00,102.02,102.21,101.94,102.07,15800.0,81.4652,81.6169,81.4013,81.5051,15800.0
2006-03-21 14:40:00,102.12,102.2,101.98,102.06,7400.0,81.545,81.6089,81.4332,81.4971,7400.0
2006-03-21 14:50:00,102.05,102.24,101.97,102.05,10500.0,81.4891,81.6409,81.4253,81.4891,10500.0
2006-03-21 15:00:00,102.05,102.13,102.0,102.12,4600.0,81.4891,81.553,81.4492,81.545,4600.0
2006-03-21 15:10:00,102.12,102.12,101.91,101.98,4300.0,81.545,81.545,81.3774,81.4332,4300.0
2006-03-21 15:20:00,101.98,102.11,101.95,101.95,22500.0,81.4332,81.5371,81.4093,81.4093,22500.0
2006-03-21 15:30:00,101.9,101.9,101.43,101.44,11700.0,81.3694,81.3694,80.9941,81.002,11700.0
2006-03-21 15:40:00,101.49,101.74,101.44,101.66,12400.0,81.042,81.2416,81.002,81.1777,12400.0
2006-03-21 15:50:00,101.67,101.76,101.55,101.57,11300.0,81.1857,81.2576,81.0899,81.1059,11300.0
2006-03-22 09:30:00,101.5,101.9,101.25,101.83,14300.0,81.05,81.3694,80.8503,81.3135,14300.0
2006-03-22 09:40:00,101.82,102.1,101.69,101.9,20700.0,81.3055,81.5291,81.2017,81.3694,20700.0
2006-03-22 09:50:00,101.71,101.76,101.39,101.6,7100.0,81.2176,81.2576,80.9621,81.1298,7100.0
2006-03-22 10:00:00,101.58,101.76,101.58,101.65,12500.0,81.1138,81.2576,81.1138,81.1697,12500.0
2006-03-22 10:10:00,101.6,101.95,101.6,101.95,12700.0,81.1298,81.4093,81.1298,81.4093,12700.0
2006-03-22 10:20:00,101.93,101.95,101.7,101.7,8500.0,81.3933,81.4093,81.2097,81.2097,8500.0
2006-03-22 10:30:00,101.7,101.79,101.6,101.74,8200.0,81.2097,81.2815,81.1298,81.2416,8200.0
2006-03-22 10:40:00,101.73,101.84,101.67,101.84,8300.0,81.2336,81.3215,81.1857,81.3215,8300.0
2006-03-22 10:50:00,101.78,101.81,101.6,101.6,6800.0,81.2735,81.2975,81.1298,81.1298,6800.0
2006-03-22 11:00:00,101.6,101.76,101.56,101.72,6700.0,81.1298,81.2576,81.0979,81.2256,6700.0
2006-03-22 11:10:00,101.7,101.72,101.43,101.72,7500.0,81.2097,81.2256,80.9941,81.2256,7500.0
2006-03-22 11:20:00,101.73,102.03,101.72,101.9,8100.0,81.2336,81.4732,81.2256,81.3694,8100.0
2006-03-22 11:30:00,101.84,101.97,101.76,101.97,3000.0,81.3215,81.4253,81.2576,81.4253,3000.0
2006-03-22 11:40:00,101.88,102.09,101.88,102.09,4100.0,81.3534,81.5211,81.3534,81.5211,4100.0
2006-03-22 11:50:00,102.09,102.11,102.06,102.1,12600.0,81.5211,81.5371,81.4971,81.5291,12600.0
2006-03-22 12:00:00,102.1,102.34,102.09,102.33,8400.0,81.5291,81.7207,81.5211,81.7127,8400.0
2006-03-22 12:10:00,102.33,102.37,102.21,102.3,7700.0,81.7127,81.7447,81.6169,81.6888,7700.0
2006-03-22 12:20:00,102.26,102.26,102.19,102.19,1900.0,81.6568,81.6568,81.6009,81.6009,1900.0
2006-03-22 12:30:00,102.14,102.14,102.0,102.12,8000.0,81.561,81.561,81.4492,81.545,8000.0
2006-03-22 12:40:00,102.13,102.27,102.13,102.23,3100.0,81.553,81.6648,81.553,81.6329,3100.0
2006-03-22 12:50:00,102.2,102.2,102.01,102.13,3900.0,81.6089,81.6089,81.4572,81.553,3900.0
2006-03-22 13:00:00,102.14,102.47,102.12,102.4,4500.0,81.561,81.8245,81.545,81.7686,4500.0
2006-03-22 13:10:00,102.48,102.71,102.44,102.56,9700.0,81.8325,82.0162,81.8006,81.8964,9700.0
2006-03-22 13:20:00,102.56,102.75,102.52,102.75,5300.0,81.8964,82.0481,81.8644,82.0481,5300.0
2006-03-22 13:30:00,102.76,102.92,102.76,102.81,4200.0,82.0561,82.1839,82.0561,82.096,4200.0
2006-03-22 13:40:00,102.79,102.97,102.71,102.97,3100.0,82.0801,82.2238,82.0162,82.2238,3100.0
2006-03-22 13:50:00,102.96,103.0,102.82,103.0,12000.0,82.2158,82.2477,82.104,82.2477,12000.0
2006-03-22 14:00:00,102.99,103.16,102.84,102.89,4800.0,82.2398,82.3755,82.12,82.1599,4800.0
2006-03-22 14:10:00,102.85,102.9,102.65,102.9,5400.0,82.128,82.1679,81.9683,82.1679,5400.0
2006-03-22 14:20:00,102.91,102.91,102.8,102.8,1600.0,82.1759,82.1759,82.088,82.088,1600.0
2006-03-22 14:30:00,102.8,102.81,102.75,102.8,3700.0,82.088,82.096,82.0481,82.088,3700.0
2006-03-22 14:40:00,102.8,103.0,102.78,102.96,5800.0,82.088,82.2477,82.0721,82.2158,5800.0
2006-03-22 14:50:00,102.95,103.06,102.76,102.76,10900.0,82.2078,82.2957,82.0561,82.0561,10900.0
2006-03-22 15:00:00,102.75,102.79,102.7,102.71,3200.0,82.0481,82.0801,82.0082,82.0162,3200.0
2006-03-22 15:10:00,102.7,102.71,102.59,102.61,7400.0,82.0082,82.0162,81.9203,81.9363,7400.0
2006-03-22 15:20:00,102.6,102.6,102.52,102.59,10000.0,81.9283,81.9283,81.8644,81.9203,10000.0
2006-03-22 15:30:00,102.6,102.62,102.48,102.52,10400.0,81.9283,81.9443,81.8325,81.8644,10400.0
2006-03-22 15:40:00,102.5,102.58,102.4,102.45,13200.0,81.8485,81.9124,81.7686,81.8086,13200.0
2006-03-22 15:50:00,102.45,102.63,102.43,102.49,23900.0,81.8086,81.9523,81.7926,81.8405,23900.0
2006-03-23 09:30:00,102.44,102.75,102.2,102.75,8900.0,81.8006,82.0481,81.6089,82.0481,8900.0
2006-03-23 09:40:00,102.75,103.49,102.75,103.49,7200.0,82.0481,82.639,82.0481,82.639,7200.0
2006-03-23 09:50:00,103.49,103.79,103.05,103.2,13900.0,82.639,82.8786,82.2877,82.4074,13900.0
2006-03-23 10:00:00,103.12,103.52,103.12,103.28,25500.0,82.3436,82.663,82.3436,82.4713,25500.0
2006-03-23 10:10:00,103.27,103.28,102.86,102.94,12500.0,82.4633,82.4713,82.1359,82.1998,12500.0
2006-03-23 10:20:00,102.92,103.0,102.67,102.75,8500.0,82.1839,82.2477,81.9842,82.0481,8500.0
2006-03-23 10:30:00,102.7,102.7,102.24,102.25,9700.0,82.0082,82.0082,81.6409,81.6488,9700.0
2006-03-23 10:40:00,102.26,102.54,102.26,102.35,13300.0,81.6568,81.8804,81.6568,81.7287,13300.0
2006-03-23 10:50:00,102.4,102.53,102.4,102.51,5500.0,81.7686,81.8724,81.7686,81.8565,5500.0
2006-03-23 11:00:00,102.51,102.86,102.3,102.86,9700.0,81.8565,82.1359,81.6888,82.1359,9700.0
2006-03-23 11:10:00,102.91,103.2,102.91,103.1,18000.0,82.1759,82.4074,82.1759,82.3276,18000.0
2006-03-23 11:20:00,103.1,103.22,103.0,103.14,8700.0,82.3276,82.4234,82.2477,82.3595,8700.0
2006-03-23 11:30:00,103.12,103.12,102.78,103.08,9700.0,82.3436,82.3436,82.0721,82.3116,9700.0
2006-03-23 11:40:00,103.07,103.24,103.07,103.07,4100.0,82.3036,82.4394,82.3036,82.3036,4100.0
2006-03-23 11:50:00,103.04,103.21,103.01,103.21,2800.0,82.2797,82.4154,82.2557,82.4154,2800.0
2006-03-23 12:00:00,103.22,103.37,103.22,103.29,7200.0,82.4234,82.5432,82.4234,82.4793,7200.0
2006-03-23 12:10:00,103.23,103.23,102.96,102.96,3500.0,82.4314,82.4314,82.2158,82.2158,3500.0
2006-03-23 12:20:00,102.96,103.12,102.87,103.01,3200.0,82.2158,82.3436,82.1439,82.2557,3200.0
2006-03-23 12:30:00,103.0,103.2,103.0,103.2,3600.0,82.2477,82.4074,82.2477,82.4074,3600.0
2006-03-23 12:40:00,103.2,103.25,103.2,103.21,6500.0,82.4074,82.4474,82.4074,82.4154,6500.0
2006-03-23 12:50:00,103.22,103.24,103.17,103.2,2900.0,82.4234,82.4394,82.3835,82.4074,2900.0
2006-03-23 13:00:00,103.16,103.24,103.11,103.19,3400.0,82.3755,82.4394,82.3356,82.3995,3400.0
2006-03-23 13:10:00,103.2,103.21,103.1,103.19,2600.0,82.4074,82.4154,82.3276,82.3995,2600.0
2006-03-23 13:20:00,103.18,103.25,103.18,103.25,3200.0,82.3915,82.4474,82.3915,82.4474,3200.0
2006-03-23 13:30:00,103.25,103.38,103.23,103.3,4900.0,82.4474,82.5512,82.4314,82.4873,4900.0
2006-03-23 13:40:00,103.3,103.35,103.19,103.31,3800.0,82.4873,82.5272,82.3995,82.4953,3800.0
2006-03-23 13:50:00,103.23,103.23,103.07,103.22,3300.0,82.4314,82.4314,82.3036,82.4234,3300.0
2006-03-23 14:00:00,103.28,103.28,102.95,102.95,2700.0,82.4713,82.4713,82.2078,82.2078,2700.0
2006-03-23 14:10:00,102.97,102.97,102.77,102.82,3600.0,82.2238,82.2238,82.0641,82.104,3600.0
2006-03-23 14:20:00,102.83,103.08,102.83,103.0,7600.0,82.112,82.3116,82.112,82.2477,7600.0
2006-03-23 14:30:00,103.02,103.13,103.02,103.03,3700.0,82.2637,82.3515,82.2637,82.2717,3700.0
2006-03-23 14:40:00,103.02,103.12,102.88,102.88,4000.0,82.2637,82.3436,82.1519,82.1519,4000.0
2006-03-23 14:50:00,102.87,102.95,102.79,102.89,2600.0,82.1439,82.2078,82.0801,82.1599,2600.0
2006-03-23 15:00:00,102.89,103.0,102.82,103.0,5800.0,82.1599,82.2477,82.104,82.2477,5800.0
2006-03-23 15:10:00,103.05,103.2,103.05,103.17,4600.0,82.2877,82.4074,82.2877,82.3835,4600.0
2006-03-23 15:20:00,103.16,103.16,102.85,103.05,4900.0,82.3755,82.3755,82.128,82.2877,4900.0
2006-03-23 15:30:00,103.09,103.09,102.98,102.98,8000.0,82.3196,82.3196,82.2318,82.2318,8000.0
2006-03-23 15:40:00,102.94,103.0,102.61,102.76,9200.0,82.1998,82.2477,81.9363,82.0561,9200.0
2006-03-23 15:50:00,102.71,102.78,102.45,102.78,21600.0,82.0162,82.0721,81.8086,82.0721,21600.0
2006-03-24 09:30:00,102.7,102.7,102.45,102.45,3000.0,82.0082,82.0082,81.8086,81.8086,3000.0
2006-03-24 09:40:00,102.49,102.6,102.09,102.17,7000.0,81.8405,81.9283,81.5211,81.585,7000.0
2006-03-24 09:50:00,102.17,102.18,102.01,102.08,6100.0,81.585,81.593,81.4572,81.5131,6100.0
2006-03-24 10:00:00,102.08,102.1,101.43,101.7,6200.0,81.5131,81.5291,80.9941,81.2097,6200.0
2006-03-24 10:10:00,101.78,102.15,101.78,102.0,7400.0,81.2735,81.569,81.2735,81.4492,7400.0
2006-03-24 10:20:00,101.97,102.16,101.9,102.13,3600.0,81.4253,81.577,81.3694,81.553,3600.0
2006-03-24 10:30:00,102.14,102.2,101.97,102.11,10600.0,81.561,81.6089,81.4253,81.5371,10600.0
2006-03-24 10:40:00,102.12,102.3,102.12,102.17,7900.0,81.545,81.6888,81.545,81.585,7900.0
2006-03-24 10:50:00,102.17,102.32,102.15,102.15,9400.0,81.585,81.7047,81.569,81.569,9400.0
2006-03-24 11:00:00,102.12,102.34,101.99,102.32,10100.0,81.545,81.7207,81.4412,81.7047,10100.0
2006-03-24 11:10:00,102.32,102.33,102.12,102.26,14500.0,81.7047,81.7127,81.545,81.6568,14500.0
2006-03-24 11:20:00,102.31,102.33,102.2,102.28,31400.0,81.6968,81.7127,81.6089,81.6728,31400.0
2006-03-24 11:30:00,102.28,102.28,101.83,101.9,11200.0,81.6728,81.6728,81.3135,81.3694,11200.0
2006-03-24 11:40:00,101.89,102.26,101.89,102.23,11000.0,81.3614,81.6568,81.3614,81.6329,11000.0
2006-03-24 11:50:00,102.23,102.35,102.19,102.3,9400.0,81.6329,81.7287,81.6009,81.6888,9400.0
2006-03-24 12:00:00,102.3,102.31,102.0,102.0,7300.0,81.6888,81.6968,81.4492,81.4492,7300.0
2006-03-24 12:10:00,102.0,102.0,101.9,101.98,7500.0,81.4492,81.4492,81.3694,81.4332,7500.0
2006-03-24 12:20:00,101.98,102.12,101.95,102.12,10400.0,81.4332,81.545,81.4093,81.545,10400.0
2006-03-24 12:30:00,102.12,102.27,102.12,102.27,16500.0,81.545,81.6648,81.545,81.6648,16500.0
2006-03-24 12:40:00,102.25,102.25,101.93,102.01,4500.0,81.6488,81.6488,81.3933,81.4572,4500.0
2006-03-24 12:50:00,102.02,102.09,101.97,102.05,5600.0,81.4652,81.5211,81.4253,81.4891,5600.0
2006-03-24 13:00:00,102.07,102.14,102.0,102.14,3500.0,81.5051,81.561,81.4492,81.561,3500.0
2006-03-24 13:10:00,102.13,102.13,101.99,102.0,6300.0,81.553,81.553,81.4412,81.4492,6300.0
2006-03-24 13:20:00,101.98,101.99,101.85,101.91,16300.0,81.4332,81.4412,81.3294,81.3774,16300.0
2006-03-24 13:30:00,101.91,101.98,101.91,101.97,3200.0,81.3774,81.4332,81.3774,81.4253,3200.0
2006-03-24 13:40:00,101.9,102.07,101.9,102.01,10500.0,81.3694,81.5051,81.3694,81.4572,10500.0
2006-03-24 13:50:00,102.0,102.11,102.0,102.1,4600.0,81.4492,81.5371,81.4492,81.5291,4600.0
2006-03-24 14:00:00,102.01,102.12,102.0,102.0,13700.0,81.4572,81.545,81.4492,81.4492,13700.0
2006-03-24 14:10:00,101.99,102.05,101.94,101.95,12600.0,81.4412,81.4891,81.4013,81.4093,12600.0
2006-03-24 14:20:00,101.96,102.05,101.9,102.05,9700.0,81.4173,81.4891,81.3694,81.4891,9700.0
2006-03-24 14:30:00,102.09,102.15,101.89,101.95,18400.0,81.5211,81.569,81.3614,81.4093,18400.0
2006-03-24 14:40:00,101.97,102.21,101.96,102.17,32800.0,81.4253,81.6169,81.4173,81.585,32800.0
2006-03-24 14:50:00,102.15,102.66,102.15,102.66,23400.0,81.569,81.9762,81.569,81.9762,23400.0
2006-03-24 15:00:00,102.66,102.66,102.47,102.54,10400.0,81.9762,81.9762,81.8245,81.8804,10400.0
2006-03-24 15:10:00,102.55,102.67,102.48,102.56,16500.0,81.8884,81.9842,81.8325,81.8964,16500.0
2006-03-24 15:20:00,102.56,102.95,102.56,102.89,10700.0,81.8964,82.2078,81.8964,82.1599,10700.0
2006-03-24 15:30:00,102.91,103.1,102.91,103.0,35700.0,82.1759,82.3276,82.1759,82.2477,35700.0
2006-03-24 15:40:00,103.0,103.1,102.85,103.01,20500.0,82.2477,82.3276,82.128,82.2557,20500.0
2006-03-24 15:50:00,103.0,103.08,102.72,102.99,40400.0,82.2477,82.3116,82.0242,82.2398,40400.0
2006-03-27 09:30:00,103.15,103.2,103.07,103.09,19500.0,82.3675,82.4074,82.3036,82.3196,19500.0
2006-03-27 09:40:00,103.09,103.33,103.0,103.0,26000.0,82.3196,82.5113,82.2477,82.2477,26000.0
2006-03-27 09:50:00,103.0,103.23,102.95,103.15,23300.0,82.2477,82.4314,82.2078,82.3675,23300.0
2006-03-27 10:00:00,103.15,103.17,102.87,102.87,11100.0,82.3675,82.3835,82.1439,82.1439,11100.0
2006-03-27 10:10:00,102.9,103.01,102.8,102.86,12900.0,82.1679,82.2557,82.088,82.1359,12900.0
2006-03-27 10:20:00,102.92,103.09,102.7,102.97,10600.0,82.1839,82.3196,82.0082,82.2238,10600.0
2006-03-27 10:30:00,102.96,102.99,102.92,102.92,2100.0,82.2158,82.2398,82.1839,82.1839,2100.0
2006-03-27 10:40:00,102.92,102.95,102.81,102.9,10500.0,82.1839,82.2078,82.096,82.1679,10500.0
2006-03-27 10:50:00,102.9,102.9,102.7,102.84,7600.0,82.1679,82.1679,82.0082,82.12,7600.0
2006-03-27 11:00:00,102.88,102.97,102.77,102.86,8700.0,82.1519,82.2238,82.0641,82.1359,8700.0
2006-03-27 11:10:00,102.78,102.89,102.76,102.87,9300.0,82.0721,82.1599,82.0561,82.1439,9300.0
2006-03-27 11:20:00,102.87,102.88,102.71,102.71,12800.0,82.1439,82.1519,82.0162,82.0162,12800.0
2006-03-27 11:30:00,102.7,102.78,102.63,102.78,49500.0,82.0082,82.0721,81.9523,82.0721,49500.0
2006-03-27 11:40:00,102.8,102.95,102.67,102.79,18900.0,82.088,82.2078,81.9842,82.0801,18900.0
2006-03-27 11:50:00,102.79,103.01,102.79,103.01,20500.0,82.0801,82.2557,82.0801,82.2557,20500.0
2006-03-27 12:00:00,102.96,103.01,102.71,102.71,5200.0,82.2158,82.2557,82.0162,82.0162,5200.0
2006-03-27 12:10:00,102.74,102.8,102.71,102.78,8000.0,82.0401,82.088,82.0162,82.0721,8000.0
2006-03-27 12:20:00,102.79,102.8,102.7,102.8,4600.0,82.0801,82.088,82.0082,82.088,4600.0
2006-03-27 12:30:00,102.8,102.82,102.66,102.75,6300.0,82.088,82.104,81.9762,82.0481,6300.0
2006-03-27 12:40:00,102.75,102.77,102.69,102.76,4800.0,82.0481,82.0641,82.0002,82.0561,4800.0
2006-03-27 12:50:00,102.76,102.77,102.63,102.63,3300.0,82.0561,82.0641,81.9523,81.9523,3300.0
2006-03-27 13:00:00,102.65,102.81,102.64,102.72,4000.0,81.9683,82.096,81.9603,82.0242,4000.0
2006-03-27 13:10:00,102.69,102.72,102.63,102.67,7600.0,82.0002,82.0242,81.9523,81.9842,7600.0
2006-03-27 13:20:00,102.68,102.68,102.53,102.54,8500.0,81.9922,81.9922,81.8724,81.8804,8500.0
2006-03-27 13:30:00,102.53,102.53,102.46,102.48,4300.0,81.8724,81.8724,81.8165,81.8325,4300.0
2006-03-27 13:40:00,102.53,102.63,102.51,102.55,4700.0,81.8724,81.9523,81.8565,81.8884,4700.0
2006-03-27 13:50:00,102.54,102.58,102.4,102.46,7500.0,81.8804,81.9124,81.7686,81.8165,7500.0
2006-03-27 14:00:00,102.5,102.54,102.49,102.54,3000.0,81.8485,81.8804,81.8405,81.8804,3000.0
2006-03-27 14:10:00,102.59,102.6,102.45,102.49,6100.0,81.9203,81.9283,81.8086,81.8405,6100.0
2006-03-27 14:20:00,102.54,102.65,102.54,102.65,6800.0,81.8804,81.9683,81.8804,81.9683,6800.0
2006-03-27 14:30:00,102.64,102.64,102.44,102.52,8400.0,81.9603,81.9603,81.8006,81.8644,8400.0
2006-03-27 14:40:00,102.49,102.56,102.44,102.45,6800.0,81.8405,81.8964,81.8006,81.8086,6800.0
2006-03-27 14:50:00,102.46,102.59,102.39,102.53,11600.0,81.8165,81.9203,81.7606,81.8724,11600.0
2006-03-27 15:00:00,102.5,102.5,102.31,102.33,4300.0,81.8485,81.8485,81.6968,81.7127,4300.0
2006-03-27 15:10:00,102.33,102.37,102.2,102.26,7100.0,81.7127,81.7447,81.6089,81.6568,7100.0
2006-03-27 15:20:00,102.29,102.29,102.11,102.21,8600.0,81.6808,81.6808,81.5371,81.6169,8600.0
2006-03-27 15:30:00,102.16,102.25,102.14,102.18,12300.0,81.577,81.6488,81.561,81.593,12300.0
2006-03-27 15:40:00,102.17,102.19,102.07,102.17,16700.0,81.585,81.6009,81.5051,81.585,16700.0
2006-03-27 15:50:00,102.17,102.17,102.02,102.14,23200.0,81.585,81.585,81.4652,81.561,23200.0
2006-03-28 09:30:00,101.13,101.23,100.0,100.15,39800.0,80.7545,80.8344,79.8522,79.972,39800.0
2006-03-28 09:40:00,100.21,100.86,100.21,100.76,35600.0,80.0199,80.5389,80.0199,80.4591,35600.0
2006-03-28 09:50:00,100.71,100.86,100.61,100.8,20200.0,80.4191,80.5389,80.3393,80.491,20200.0
2006-03-28 10:00:00,100.8,101.06,100.7,100.96,22700.0,80.491,80.6986,80.4111,80.6188,22700.0
2006-03-28 10:10:00,101.0,101.25,101.0,101.08,14000.0,80.6507,80.8503,80.6507,80.7146,14000.0
2006-03-28 10:20:00,101.11,101.4,101.1,101.32,13700.0,80.7385,80.9701,80.7305,80.9062,13700.0
2006-03-28 10:30:00,101.21,101.44,101.15,101.25,11300.0,80.8184,81.002,80.7705,80.8503,11300.0
2006-03-28 10:40:00,101.26,101.39,100.96,101.11,14600.0,80.8583,80.9621,80.6188,80.7385,14600.0
2006-03-28 10:50:00,101.11,101.44,101.08,101.43,7700.0,80.7385,81.002,80.7146,80.9941,7700.0
2006-03-28 11:00:00,101.45,101.45,101.26,101.34,7400.0,81.01,81.01,80.8583,80.9222,7400.0
2006-03-28 11:10:00,101.36,101.48,101.25,101.3,9400.0,80.9382,81.034,80.8503,80.8903,9400.0
2006-03-28 11:20:00,101.31,101.55,101.31,101.55,7900.0,80.8982,81.0899,80.8982,81.0899,7900.0
2006-03-28 11:30:00,101.54,101.59,101.49,101.59,6700.0,81.0819,81.1218,81.042,81.1218,6700.0
2006-03-28 11:40:00,101.6,101.69,101.51,101.51,5500.0,81.1298,81.2017,81.0579,81.0579,5500.0
2006-03-28 11:50:00,101.5,101.65,101.5,101.65,4400.0,81.05,81.1697,81.05,81.1697,4400.0
2006-03-28 12:00:00,101.57,101.75,101.52,101.68,4700.0,81.1059,81.2496,81.0659,81.1937,4700.0
2006-03-28 12:10:00,101.71,102.18,101.71,102.18,7500.0,81.2176,81.593,81.2176,81.593,7500.0
2006-03-28 12:20:00,102.18,102.26,101.99,102.04,4500.0,81.593,81.6568,81.4412,81.4812,4500.0
2006-03-28 12:30:00,102.0,102.19,101.87,101.93,6300.0,81.4492,81.6009,81.3454,81.3933,6300.0
2006-03-28 12:40:00,101.92,102.13,101.9,102.07,2600.0,81.3853,81.553,81.3694,81.5051,2600.0
2006-03-28 12:50:00,102.1,102.23,102.1,102.15,2300.0,81.5291,81.6329,81.5291,81.569,2300.0
2006-03-28 13:00:00,102.15,102.25,102.12,102.24,2500.0,81.569,81.6488,81.545,81.6409,2500.0
2006-03-28 13:10:00,102.12,102.35,101.98,102.01,26200.0,81.545,81.7287,81.4332,81.4572,26200.0
2006-03-28 13:20:00,102.01,102.25,101.98,102.24,11700.0,81.4572,81.6488,81.4332,81.6409,11700.0
2006-03-28 13:30:00,102.25,102.25,102.03,102.12,9900.0,81.6488,81.6488,81.4732,81.545,9900.0
2006-03-28 13:40:00,102.09,102.1,101.98,102.03,8300.0,81.5211,81.5291,81.4332,81.4732,8300.0
2006-03-28 13:50:00,102.01,102.21,102.01,102.21,2800.0,81.4572,81.6169,81.4572,81.6169,2800.0
2006-03-28 14:00:00,102.22,102.3,102.14,102.14,4400.0,81.6249,81.6888,81.561,81.561,4400.0
2006-03-28 14:10:00,102.15,102.35,102.0,102.0,5700.0,81.569,81.7287,81.4492,81.4492,5700.0
2006-03-28 14:20:00,101.94,102.08,101.36,101.37,10700.0,81.4013,81.5131,80.9382,80.9461,10700.0
2006-03-28 14:30:00,101.39,101.5,101.14,101.2,10300.0,80.9621,81.05,80.7625,80.8104,10300.0
2006-03-28 14:40:00,101.2,101.46,101.16,101.46,11400.0,80.8104,81.018,80.7785,81.018,11400.0
2006-03-28 14:50:00,101.43,101.49,101.27,101.31,7100.0,80.9941,81.042,80.8663,80.8982,7100.0
2006-03-28 15:00:00,101.31,101.32,101.04,101.06,12400.0,80.8982,80.9062,80.6826,80.6986,12400.0
2006-03-28 15:10:00,101.11,101.14,100.74,100.8,13400.0,80.7385,80.7625,80.4431,80.491,13400.0
2006-03-28 15:20:00,100.81,100.91,100.7,100.76,14000.0,80.499,80.5788,80.4111,80.4591,14000.0
2006-03-28 15:30:00,100.75,100.99,100.74,100.9,21300.0,80.4511,80.6427,80.4431,80.5708,21300.0
2006-03-28 15:40:00,100.9,100.92,100.68,100.79,17100.0,80.5708,80.5868,80.3952,80.483,17100.0
2006-03-28 15:50:00,100.79,101.01,100.79,100.86,22400.0,80.483,80.6587,80.483,80.5389,22400.0
2006-03-29 09:30:00,101.1,101.5,101.05,101.31,4600.0,80.7305,81.05,80.6906,80.8982,4600.0
2006-03-29 09:40:00,101.55,101.56,101.2,101.43,3300.0,81.0899,81.0979,80.8104,80.9941,3300.0
2006-03-29 09:50:00,101.43,101.75,101.38,101.73,8500.0,80.9941,81.2496,80.9541,81.2336,8500.0
2006-03-29 10:00:00,101.75,101.85,101.64,101.85,4100.0,81.2496,81.3294,81.1618,81.3294,4100.0
2006-03-29 10:10:00,101.74,102.1,101.74,102.1,2400.0,81.2416,81.5291,81.2416,81.5291,2400.0
2006-03-29 10:20:00,102.16,102.61,102.16,102.61,5300.0,81.577,81.9363,81.577,81.9363,5300.0
2006-03-29 10:30:00,102.65,102.69,102.2,102.24,4100.0,81.9683,82.0002,81.6089,81.6409,4100.0
2006-03-29 10:40:00,102.24,102.24,102.08,102.22,2300.0,81.6409,81.6409,81.5131,81.6249,2300.0
2006-03-29 10:50:00,102.15,102.15,102.03,102.15,4700.0,81.569,81.569,81.4732,81.569,4700.0
2006-03-29 11:00:00,102.17,102.67,102.15,102.67,4900.0,81.585,81.9842,81.569,81.9842,4900.0
2006-03-29 11:10:00,102.68,103.27,102.68,103.19,11700.0,81.9922,82.4633,81.9922,82.3995,11700.0
2006-03-29 11:20:00,103.19,103.56,103.18,103.46,17600.0,82.3995,82.6949,82.3915,82.6151,17600.0
2006-03-29 11:30:00,103.48,103.52,103.11,103.11,5600.0,82.631,82.663,82.3356,82.3356,5600.0
2006-03-29 11:40:00,103.11,103.3,103.02,103.3,5900.0,82.3356,82.4873,82.2637,82.4873,5900.0
2006-03-29 11:50:00,103.38,103.45,103.23,103.42,5800.0,82.5512,82.6071,82.4314,82.5831,5800.0
2006-03-29 12:00:00,103.39,103.73,103.39,103.65,8100.0,82.5592,82.8307,82.5592,82.7668,8100.0
2006-03-29 12:10:00,103.75,103.9,103.7,103.7,6800.0,82.8466,82.9664,82.8067,82.8067,6800.0
2006-03-29 12:20:00,103.69,103.75,103.6,103.75,4500.0,82.7987,82.8466,82.7269,82.8466,4500.0
2006-03-29 12:30:00,103.75,103.96,103.72,103.84,8700.0,82.8466,83.0143,82.8227,82.9185,8700.0
2006-03-29 12:40:00,103.9,104.01,103.85,103.94,8000.0,82.9664,83.0542,82.9265,82.9984,8000.0
2006-03-29 12:50:00,103.93,103.94,103.64,103.8,6100.0,82.9904,82.9984,82.7588,82.8866,6100.0
2006-03-29 13:00:00,103.81,103.98,103.74,103.74,8400.0,82.8945,83.0303,82.8386,82.8386,8400.0
2006-03-29 13:10:00,103.71,103.94,103.61,103.94,4100.0,82.8147,82.9984,82.7348,82.9984,4100.0
2006-03-29 13:20:00,103.87,104.01,103.74,103.89,7500.0,82.9425,83.0542,82.8386,82.9584,7500.0
2006-03-29 13:30:00,103.94,103.94,103.58,103.67,7200.0,82.9984,82.9984,82.7109,82.7827,7200.0
2006-03-29 13:40:00,103.66,103.74,103.66,103.74,5300.0,82.7748,82.8386,82.7748,82.8386,5300.0
2006-03-29 13:50:00,103.74,103.98,103.74,103.98,8200.0,82.8386,83.0303,82.8386,83.0303,8200.0
2006-03-29 14:00:00,103.97,104.03,103.84,103.84,9700.0,83.0223,83.0702,82.9185,82.9185,9700.0
2006-03-29 14:10:00,103.85,103.93,103.85,103.89,6600.0,82.9265,82.9904,82.9265,82.9584,6600.0
2006-03-29 14:20:00,103.89,103.89,103.48,103.6,9500.0,82.9584,82.9584,82.631,82.7269,9500.0
2006-03-29 14:30:00,103.52,103.52,103.4,103.42,6000.0,82.663,82.663,82.5671,82.5831,6000.0
2006-03-29 14:40:00,103.46,103.72,103.42,103.66,5400.0,82.6151,82.8227,82.5831,82.7748,5400.0
2006-03-29 14:50:00,103.67,103.95,103.67,103.88,7300.0,82.7827,83.0063,82.7827,82.9504,7300.0
2006-03-29 15:00:00,103.91,103.91,103.81,103.91,5800.0,82.9744,82.9744,82.8945,82.9744,5800.0
2006-03-29 15:10:00,103.91,103.95,103.78,103.78,8900.0,82.9744,83.0063,82.8706,82.8706,8900.0
2006-03-29 15:20:00,103.78,103.81,103.67,103.75,14000.0,82.8706,82.8945,82.7827,82.8466,14000.0
2006-03-29 15:30:00,103.74,103.74,103.28,103.32,21600.0,82.8386,82.8386,82.4713,82.5033,21600.0
2006-03-29 15:40:00,103.33,103.33,103.03,103.04,30400.0,82.5113,82.5113,82.2717,82.2797,30400.0
2006-03-29 15:50:00,103.05,103.12,102.95,103.04,41000.0,82.2877,82.3436,82.2078,82.2797,41000.0
2006-03-30 09:30:00,106.95,107.75,106.95,107.39,51700.0,85.4019,86.0407,85.4019,85.7533,51700.0
2006-03-30 09:40:00,107.39,107.75,105.03,105.39,57500.0,85.7533,86.0407,83.8687,84.1562,57500.0
2006-03-30 09:50:00,105.38,106.13,105.36,105.57,52500.0,84.1482,84.7471,84.1323,84.2999,52500.0
2006-03-30 10:00:00,105.57,105.9,105.32,105.71,36500.0,84.2999,84.5635,84.1003,84.4117,36500.0
2006-03-30 10:10:00,105.66,105.66,104.5,104.63,35100.0,84.3718,84.3718,83.4455,83.5493,35100.0
2006-03-30 10:20:00,104.78,105.21,104.51,104.7,32300.0,83.6691,84.0125,83.4535,83.6052,32300.0
2006-03-30 10:30:00,104.61,105.02,104.51,104.94,33200.0,83.5334,83.8608,83.4535,83.7969,33200.0
2006-03-30 10:40:00,104.91,105.1,104.55,105.1,18800.0,83.7729,83.9246,83.4854,83.9246,18800.0
2006-03-30 10:50:00,105.1,105.31,104.77,104.92,16300.0,83.9246,84.0923,83.6611,83.7809,16300.0
2006-03-30 11:00:00,104.92,105.1,104.77,104.84,16300.0,83.7809,83.9246,83.6611,83.717,16300.0
2006-03-30 11:10:00,104.86,105.01,104.64,104.82,16900.0,83.733,83.8528,83.5573,83.701,16900.0
2006-03-30 11:20:00,104.86,105.19,104.79,104.85,38000.0,83.733,83.9965,83.6771,83.725,38000.0
2006-03-30 11:30:00,104.89,105.39,104.71,105.33,17500.0,83.7569,84.1562,83.6132,84.1083,17500.0
2006-03-30 11:40:00,105.26,106.15,105.26,106.03,56700.0,84.0524,84.7631,84.0524,84.6673,56700.0
2006-03-30 11:50:00,106.05,106.15,105.52,105.78,24200.0,84.6832,84.7631,84.26,84.4676,24200.0
2006-03-30 12:00:00,105.72,105.75,105.28,105.28,10100.0,84.4197,84.4437,84.0684,84.0684,10100.0
2006-03-30 12:10:00,105.38,105.45,105.12,105.17,3700.0,84.1482,84.2041,83.9406,83.9805,3700.0
2006-03-30 12:20:00,105.31,105.77,105.31,105.52,4300.0,84.0923,84.4596,84.0923,84.26,4300.0
2006-03-30 12:30:00,105.5,105.67,105.3,105.47,6300.0,84.244,84.3798,84.0843,84.2201,6300.0
2006-03-30 12:40:00,105.48,105.67,105.07,105.13,7000.0,84.2281,84.3798,83.9007,83.9486,7000.0
2006-03-30 12:50:00,105.25,105.39,105.13,105.23,7200.0,84.0444,84.1562,83.9486,84.0284,7200.0
2006-03-30 13:00:00,105.18,105.18,104.8,104.8,13200.0,83.9885,83.9885,83.6851,83.6851,13200.0
2006-03-30 13:10:00,104.85,105.0,104.5,104.77,33900.0,83.725,83.8448,83.4455,83.6611,33900.0
2006-03-30 13:20:00,104.73,104.91,104.56,104.75,10100.0,83.6292,83.7729,83.4934,83.6452,10100.0
2006-03-30 13:30:00,104.75,104.85,104.5,104.85,11400.0,83.6452,83.725,83.4455,83.725,11400.0
2006-03-30 13:40:00,104.86,105.13,104.75,104.95,7600.0,83.733,83.9486,83.6452,83.8049,7600.0
2006-03-30 13:50:00,104.94,105.02,104.85,104.88,8300.0,83.7969,83.8608,83.725,83.749,8300.0
2006-03-30 14:00:00,104.87,105.2,104.87,105.1,9500.0,83.741,84.0045,83.741,83.9246,9500.0
2006-03-30 14:10:00,105.09,105.15,104.91,105.01,9500.0,83.9167,83.9646,83.7729,83.8528,9500.0
2006-03-30 14:20:00,105.0,105.13,104.87,105.0,14100.0,83.8448,83.9486,83.741,83.8448,14100.0
2006-03-30 14:30:00,104.99,105.29,104.84,105.11,19900.0,83.8368,84.0764,83.717,83.9326,19900.0
2006-03-30 14:40:00,105.17,105.22,104.83,105.01,52700.0,83.9805,84.0205,83.709,83.8528,52700.0
2006-03-30 14:50:00,105.05,105.31,105.01,105.22,14500.0,83.8847,84.0923,83.8528,84.0205,14500.0
2006-03-30 15:00:00,105.18,105.41,105.13,105.35,19100.0,83.9885,84.1722,83.9486,84.1243,19100.0
2006-03-30 15:10:00,105.35,105.8,105.35,105.71,21100.0,84.1243,84.4836,84.1243,84.4117,21100.0
2006-03-30 15:20:00,105.64,105.79,105.56,105.6,18300.0,84.3558,84.4756,84.292,84.3239,18300.0
2006-03-30 15:30:00,105.6,105.74,105.44,105.73,20100.0,84.3239,84.4357,84.1961,84.4277,20100.0
2006-03-30 15:40:00,105.73,105.74,105.55,105.7,20200.0,84.4277,84.4357,84.284,84.4037,20200.0
2006-03-30 15:50:00,105.7,105.83,105.62,105.74,19000.0,84.4037,84.5076,84.3399,84.4357,19000.0
2006-03-31 09:30:00,105.72,106.22,105.72,105.9,22100.0,84.4197,84.819,84.4197,84.5635,22100.0
2006-03-31 09:40:00,105.9,106.79,105.9,106.62,30900.0,84.5635,85.2741,84.5635,85.1384,30900.0
2006-03-31 09:50:00,106.62,107.05,106.37,106.96,27000.0,85.1384,85.4818,84.9388,85.4099,27000.0
2006-03-31 10:00:00,107.02,107.03,106.36,106.36,16600.0,85.4578,85.4658,84.9308,84.9308,16600.0
2006-03-31 10:10:00,106.45,106.65,106.43,106.47,19700.0,85.0026,85.1623,84.9867,85.0186,19700.0
2006-03-31 10:20:00,106.48,106.63,106.25,106.28,10300.0,85.0266,85.1464,84.8429,84.8669,10300.0
2006-03-31 10:30:00,106.25,106.25,106.05,106.1,9200.0,84.8429,84.8429,84.6832,84.7232,9200.0
2006-03-31 10:40:00,106.15,106.19,105.97,105.99,19600.0,84.7631,84.795,84.6193,84.6353,19600.0
2006-03-31 10:50:00,106.0,106.11,105.83,105.85,14200.0,84.6433,84.7311,84.5076,84.5235,14200.0
2006-03-31 11:00:00,105.83,106.02,105.78,105.99,10300.0,84.5076,84.6593,84.4676,84.6353,10300.0
2006-03-31 11:10:00,106.0,106.1,105.86,105.91,5600.0,84.6433,84.7232,84.5315,84.5714,5600.0
2006-03-31 11:20:00,105.9,105.95,105.76,105.81,4500.0,84.5635,84.6034,84.4517,84.4916,4500.0
2006-03-31 11:30:00,105.79,105.85,105.55,105.6,9700.0,84.4756,84.5235,84.284,84.3239,9700.0
2006-03-31 11:40:00,105.64,105.82,105.59,105.82,4800.0,84.3558,84.4996,84.3159,84.4996,4800.0
2006-03-31 11:50:00,105.8,105.8,105.68,105.72,3800.0,84.4836,84.4836,84.3878,84.4197,3800.0
2006-03-31 12:00:00,105.72,106.07,105.67,105.93,9200.0,84.4197,84.6992,84.3798,84.5874,9200.0
2006-03-31 12:10:00,105.88,105.96,105.81,105.96,3600.0,84.5475,84.6114,84.4916,84.6114,3600.0
2006-03-31 12:20:00,105.95,106.03,105.87,105.97,11500.0,84.6034,84.6673,84.5395,84.6193,11500.0
2006-03-31 12:30:00,105.98,106.07,105.95,106.06,6400.0,84.6273,84.6992,84.6034,84.6912,6400.0
2006-03-31 12:40:00,106.12,106.32,106.09,106.1,23900.0,84.7391,84.8988,84.7152,84.7232,23900.0
2006-03-31 12:50:00,106.1,106.2,105.97,106.03,7700.0,84.7232,84.803,84.6193,84.6673,7700.0
2006-03-31 13:00:00,106.0,106.14,105.95,105.96,6100.0,84.6433,84.7551,84.6034,84.6114,6100.0
2006-03-31 13:10:00,105.97,106.18,105.95,106.02,5400.0,84.6193,84.787,84.6034,84.6593,5400.0
2006-03-31 13:20:00,106.03,106.12,105.98,105.99,12700.0,84.6673,84.7391,84.6273,84.6353,12700.0
2006-03-31 13:30:00,105.98,105.99,105.78,105.8,6600.0,84.6273,84.6353,84.4676,84.4836,6600.0
2006-03-31 13:40:00,105.8,105.8,105.6,105.63,10000.0,84.4836,84.4836,84.3239,84.3479,10000.0
2006-03-31 13:50:00,105.63,105.81,105.5,105.79,24000.0,84.3479,84.4916,84.244,84.4756,24000.0
2006-03-31 14:00:00,105.89,106.01,105.87,105.96,9400.0,84.5555,84.6513,84.5395,84.6114,9400.0
2006-03-31 14:10:00,106.01,106.16,106.0,106.08,10100.0,84.6513,84.7711,84.6433,84.7072,10100.0
2006-03-31 14:20:00,106.1,106.31,106.0,106.01,9400.0,84.7232,84.8908,84.6433,84.6513,9400.0
2006-03-31 14:30:00,106.04,106.28,106.0,106.2,6400.0,84.6752,84.8669,84.6433,84.803,6400.0
2006-03-31 14:40:00,106.14,106.41,106.14,106.4,7700.0,84.7551,84.9707,84.7551,84.9627,7700.0
2006-03-31 14:50:00,106.44,106.84,106.41,106.57,9700.0,84.9947,85.3141,84.9707,85.0985,9700.0
2006-03-31 15:00:00,106.55,106.8,106.55,106.78,6700.0,85.0825,85.2821,85.0825,85.2662,6700.0
2006-03-31 15:10:00,106.75,106.96,106.75,106.78,10400.0,85.2422,85.4099,85.2422,85.2662,10400.0
2006-03-31 15:20:00,106.78,106.98,106.78,106.95,9300.0,85.2662,85.4259,85.2662,85.4019,9300.0
2006-03-31 15:30:00,106.91,107.3,106.91,107.29,16500.0,85.37,85.6814,85.37,85.6734,16500.0
2006-03-31 15:40:00,107.32,107.32,107.03,107.2,15900.0,85.6974,85.6974,85.4658,85.6015,15900.0
2006-03-31 15:50:00,107.2,107.2,106.85,107.02,17900.0,85.6015,85.6015,85.322,85.4578,17900.0
2006-04-03 09:30:00,107.41,107.46,107.26,107.26,16200.0,85.7692,85.8091,85.6494,85.6494,16200.0
2006-04-03 09:40:00,107.07,107.09,106.76,106.78,9100.0,85.4977,85.5137,85.2502,85.2662,9100.0
2006-04-03 09:50:00,106.85,106.97,106.55,106.95,8300.0,85.322,85.4179,85.0825,85.4019,8300.0
2006-04-03 10:00:00,106.91,107.44,106.91,107.34,12000.0,85.37,85.7932,85.37,85.7133,12000.0
2006-04-03 10:10:00,107.34,107.34,106.76,106.89,7200.0,85.7133,85.7133,85.2502,85.354,7200.0
2006-04-03 10:20:00,106.89,107.72,106.89,107.57,16400.0,85.354,86.0168,85.354,85.897,16400.0
2006-04-03 10:30:00,107.57,107.81,107.34,107.34,9200.0,85.897,86.0886,85.7133,85.7133,9200.0
2006-04-03 10:40:00,107.28,107.84,107.27,107.77,7500.0,85.6654,86.1126,85.6574,86.0567,7500.0
2006-04-03 10:50:00,107.77,107.99,107.75,107.99,11800.0,86.0567,86.2324,86.0407,86.2324,11800.0
2006-04-03 11:00:00,107.98,108.5,107.98,108.15,18700.0,86.2244,86.6396,86.2244,86.3601,18700.0
2006-04-03 11:10:00,108.18,108.62,108.18,108.62,11000.0,86.3841,86.7354,86.3841,86.7354,11000.0
2006-04-03 11:20:00,108.63,108.82,108.63,108.8,7300.0,86.7434,86.8951,86.7434,86.8792,7300.0
2006-04-03 11:30:00,108.81,109.29,108.81,109.28,11400.0,86.8872,87.2704,86.8872,87.2625,11400.0
2006-04-03 11:40:00,109.15,109.22,109.11,109.18,11500.0,87.1586,87.2145,87.1267,87.1826,11500.0
2006-04-03 11:50:00,109.18,109.3,109.11,109.15,10700.0,87.1826,87.2784,87.1267,87.1586,10700.0
2006-04-03 12:00:00,109.12,109.25,108.98,108.98,9000.0,87.1347,87.2385,87.0229,87.0229,9000.0
2006-04-03 12:10:00,109.02,109.24,109.0,109.24,6700.0,87.0548,87.2305,87.0389,87.2305,6700.0
2006-04-03 12:20:00,109.21,109.44,109.2,109.2,14200.0,87.2066,87.3902,87.1986,87.1986,14200.0
2006-04-03 12:30:00,109.2,109.3,109.01,109.02,28300.0,87.1986,87.2784,87.0469,87.0548,28300.0
2006-04-03 12:40:00,109.02,109.14,108.96,109.07,11300.0,87.0548,87.1507,87.0069,87.0948,11300.0
2006-04-03 12:50:00,109.07,109.13,109.02,109.05,6800.0,87.0948,87.1427,87.0548,87.0788,6800.0
2006-04-03 13:00:00,109.09,109.09,108.95,109.06,6100.0,87.1107,87.1107,86.9989,87.0868,6100.0
2006-04-03 13:10:00,109.03,109.15,109.03,109.15,3800.0,87.0628,87.1586,87.0628,87.1586,3800.0
2006-04-03 13:20:00,109.14,109.17,109.09,109.17,3000.0,87.1507,87.1746,87.1107,87.1746,3000.0
2006-04-03 13:30:00,109.19,109.53,109.17,109.4,10700.0,87.1906,87.4621,87.1746,87.3583,10700.0
2006-04-03 13:40:00,109.4,109.64,109.35,109.37,23800.0,87.3583,87.5499,87.3184,87.3343,23800.0
2006-04-03 13:50:00,109.38,109.6,109.35,109.49,6700.0,87.3423,87.518,87.3184,87.4301,6700.0
2006-04-03 14:00:00,109.43,109.52,109.25,109.44,6100.0,87.3822,87.4541,87.2385,87.3902,6100.0
2006-04-03 14:10:00,109.46,109.46,109.25,109.27,7400.0,87.4062,87.4062,87.2385,87.2545,7400.0
2006-04-03 14:20:00,109.26,109.31,109.04,109.04,28800.0,87.2465,87.2864,87.0708,87.0708,28800.0
2006-04-03 14:30:00,109.04,109.16,109.01,109.01,9000.0,87.0708,87.1666,87.0469,87.0469,9000.0
2006-04-03 14:40:00,109.01,109.02,108.86,108.96,30800.0,87.0469,87.0548,86.9271,87.0069,30800.0
2006-04-03 14:50:00,108.97,109.04,108.88,108.96,40900.0,87.0149,87.0708,86.943,87.0069,40900.0
2006-04-03 15:00:00,108.98,108.99,108.67,108.8,20600.0,87.0229,87.0309,86.7754,86.8792,20600.0
2006-04-03 15:10:00,108.8,108.8,108.72,108.79,5000.0,86.8792,86.8792,86.8153,86.8712,5000.0
2006-04-03 15:20:00,108.83,108.83,108.6,108.6,13300.0,86.9031,86.9031,86.7195,86.7195,13300.0
2006-04-03 15:30:00,108.59,108.6,108.28,108.28,32800.0,86.7115,86.7195,86.4639,86.4639,32800.0
2006-04-03 15:40:00,108.3,108.5,108.25,108.35,31300.0,86.4799,86.6396,86.44,86.5198,31300.0
2006-04-03 15:50:00,108.35,108.37,108.19,108.37,27600.0,86.5198,86.5358,86.3921,86.5358,27600.0
2006-04-04 09:30:00,108.24,108.7,108.24,108.7,11800.0,86.432,86.7993,86.432,86.7993,11800.0
2006-04-04 09:40:00,108.69,109.01,108.67,109.0,24300.0,86.7913,87.0469,86.7754,87.0389,24300.0
2006-04-04 09:50:00,109.06,109.35,109.06,109.35,10700.0,87.0868,87.3184,87.0868,87.3184,10700.0
2006-04-04 10:00:00,109.41,109.75,109.41,109.69,16600.0,87.3663,87.6378,87.3663,87.5899,16600.0
2006-04-04 10:10:00,109.68,109.72,109.5,109.59,16500.0,87.5819,87.6138,87.4381,87.51,16500.0
2006-04-04 10:20:00,109.59,109.99,109.52,109.65,13400.0,87.51,87.8294,87.4541,87.5579,13400.0
2006-04-04 10:30:00,109.65,109.75,109.55,109.55,11500.0,87.5579,87.6378,87.4781,87.4781,11500.0
2006-04-04 10:40:00,109.55,109.7,109.44,109.69,14000.0,87.4781,87.5978,87.3902,87.5899,14000.0
2006-04-04 10:50:00,109.7,109.7,109.43,109.52,36300.0,87.5978,87.5978,87.3822,87.4541,36300.0
2006-04-04 11:00:00,109.5,109.5,109.33,109.37,45700.0,87.4381,87.4381,87.3024,87.3343,45700.0
2006-04-04 11:10:00,109.42,109.85,109.42,109.52,19500.0,87.3742,87.7176,87.3742,87.4541,19500.0
2006-04-04 11:20:00,109.5,109.55,109.43,109.45,10800.0,87.4381,87.4781,87.3822,87.3982,10800.0
2006-04-04 11:30:00,109.48,109.75,109.4,109.75,12000.0,87.4222,87.6378,87.3583,87.6378,12000.0
2006-04-04 11:40:00,109.74,109.86,109.53,109.82,18600.0,87.6298,87.7256,87.4621,87.6937,18600.0
2006-04-04 11:50:00,109.78,109.8,109.47,109.47,8600.0,87.6617,87.6777,87.4142,87.4142,8600.0
2006-04-04 12:00:00,109.48,109.79,109.45,109.68,12900.0,87.4222,87.6697,87.3982,87.5819,12900.0
2006-04-04 12:10:00,109.68,109.7,109.58,109.62,15300.0,87.5819,87.5978,87.502,87.534,15300.0
2006-04-04 12:20:00,109.54,109.77,109.52,109.52,12000.0,87.4701,87.6537,87.4541,87.4541,12000.0
2006-04-04 12:30:00,109.55,109.61,109.47,109.49,4400.0,87.4781,87.526,87.4142,87.4301,4400.0
2006-04-04 12:40:00,109.48,109.63,109.4,109.43,6000.0,87.4222,87.5419,87.3583,87.3822,6000.0
2006-04-04 12:50:00,109.55,109.71,109.5,109.62,9900.0,87.4781,87.6058,87.4381,87.534,9900.0
2006-04-04 13:00:00,109.61,109.67,109.58,109.63,6400.0,87.526,87.5739,87.502,87.5419,6400.0
2006-04-04 13:10:00,109.59,109.6,109.13,109.13,11200.0,87.51,87.518,87.1427,87.1427,11200.0
2006-04-04 13:20:00,109.13,109.15,108.94,108.98,9900.0,87.1427,87.1586,86.991,87.0229,9900.0
2006-04-04 13:30:00,108.92,109.13,108.9,109.04,7100.0,86.975,87.1427,86.959,87.0708,7100.0
2006-04-04 13:40:00,109.04,109.13,109.0,109.05,5500.0,87.0708,87.1427,87.0389,87.0788,5500.0
2006-04-04 13:50:00,109.05,109.12,109.04,109.12,5000.0,87.0788,87.1347,87.0708,87.1347,5000.0
2006-04-04 14:00:00,109.08,109.11,108.96,109.0,8900.0,87.1028,87.1267,87.0069,87.0389,8900.0
2006-04-04 14:10:00,109.01,109.25,108.98,109.25,6400.0,87.0469,87.2385,87.0229,87.2385,6400.0
2006-04-04 14:20:00,109.32,109.49,109.32,109.48,9000.0,87.2944,87.4301,87.2944,87.4222,9000.0
2006-04-04 14:30:00,109.49,109.64,109.3,109.31,7000.0,87.4301,87.5499,87.2784,87.2864,7000.0
2006-04-04 14:40:00,109.34,109.46,109.3,109.43,7700.0,87.3104,87.4062,87.2784,87.3822,7700.0
2006-04-04 14:50:00,109.45,109.55,109.35,109.51,38500.0,87.3982,87.4781,87.3184,87.4461,38500.0
2006-04-04 15:00:00,109.51,109.55,109.37,109.52,10600.0,87.4461,87.4781,87.3343,87.4541,10600.0
2006-04-04 15:10:00,109.5,109.7,109.5,109.52,28500.0,87.4381,87.5978,87.4381,87.4541,28500.0
2006-04-04 15:20:00,109.52,109.54,109.41,109.54,6000.0,87.4541,87.4701,87.3663,87.4701,6000.0
2006-04-04 15:30:00,109.53,109.63,109.45,109.63,9300.0,87.4621,87.5419,87.3982,87.5419,9300.0
2006-04-04 15:40:00,109.67,109.73,109.28,109.3,11500.0,87.5739,87.6218,87.2625,87.2784,11500.0
2006-04-04 15:50:00,109.31,109.6,109.31,109.56,9400.0,87.2864,87.518,87.2864,87.486,9400.0
2006-04-05 09:30:00,110.38,110.77,110.32,110.73,21200.0,88.1408,88.4523,88.0929,88.4203,21200.0
2006-04-05 09:40:00,110.8,111.0,110.78,110.89,54300.0,88.4762,88.6359,88.4602,88.5481,54300.0
2006-04-05 09:50:00,110.97,111.89,110.97,111.85,28000.0,88.612,89.3466,88.612,89.3147,28000.0
2006-04-05 10:00:00,111.76,111.84,111.64,111.74,16600.0,89.2428,89.3067,89.147,89.2268,16600.0
2006-04-05 10:10:00,111.52,111.71,111.29,111.29,33600.0,89.0511,89.2029,88.8675,88.8675,33600.0
2006-04-05 10:20:00,111.31,111.59,111.01,111.21,55800.0,88.8835,89.107,88.6439,88.8036,55800.0
2006-04-05 10:30:00,111.06,111.12,110.1,110.37,37600.0,88.6838,88.7317,87.9172,88.1328,37600.0
2006-04-05 10:40:00,110.35,111.13,110.35,110.96,15600.0,88.1169,88.7397,88.1169,88.604,15600.0
2006-04-05 10:50:00,110.95,111.34,110.91,110.91,8100.0,88.596,88.9074,88.564,88.564,8100.0
2006-04-05 11:00:00,110.87,110.93,110.52,110.8,16800.0,88.5321,88.58,88.2526,88.4762,16800.0
2006-04-05 11:10:00,110.68,110.94,110.53,110.53,16800.0,88.3804,88.588,88.2606,88.2606,16800.0
2006-04-05 11:20:00,110.53,110.53,110.32,110.52,3400.0,88.2606,88.2606,88.0929,88.2526,3400.0
2006-04-05 11:30:00,110.38,110.38,109.6,109.85,12600.0,88.1408,88.1408,87.518,87.7176,12600.0
2006-04-05 11:40:00,109.72,110.2,109.71,110.08,17100.0,87.6138,87.9971,87.6058,87.9013,17100.0
2006-04-05 11:50:00,110.08,110.33,109.99,110.3,22500.0,87.9013,88.1009,87.8294,88.0769,22500.0
2006-04-05 12:00:00,110.31,110.6,110.31,110.6,5500.0,88.0849,88.3165,88.0849,88.3165,5500.0
2006-04-05 12:10:00,110.76,111.33,110.76,111.27,10600.0,88.4443,88.8994,88.4443,88.8515,10600.0
2006-04-05 12:20:00,111.23,111.42,111.07,111.42,5500.0,88.8196,88.9713,88.6918,88.9713,5500.0
2006-04-05 12:30:00,111.36,111.51,111.36,111.45,3600.0,88.9234,89.0432,88.9234,88.9952,3600.0
2006-04-05 12:40:00,111.41,111.65,111.33,111.64,4400.0,88.9633,89.155,88.8994,89.147,4400.0
2006-04-05 12:50:00,111.64,112.06,111.64,112.06,6300.0,89.147,89.4823,89.147,89.4823,6300.0
2006-04-05 13:00:00,112.07,112.33,111.84,111.95,13600.0,89.4903,89.6979,89.3067,89.3945,13600.0
2006-04-05 13:10:00,111.95,112.18,111.95,112.1,6000.0,89.3945,89.5782,89.3945,89.5143,6000.0
2006-04-05 13:20:00,112.17,112.17,112.06,112.08,6200.0,89.5702,89.5702,89.4823,89.4983,6200.0
2006-04-05 13:30:00,112.06,112.17,112.0,112.06,7000.0,89.4823,89.5702,89.4344,89.4823,7000.0
2006-04-05 13:40:00,112.0,112.0,111.72,111.91,9200.0,89.4344,89.4344,89.2108,89.3626,9200.0
2006-04-05 13:50:00,111.9,112.03,111.78,111.78,9200.0,89.3546,89.4584,89.2588,89.2588,9200.0
2006-04-05 14:00:00,111.87,112.0,111.83,112.0,5100.0,89.3306,89.4344,89.2987,89.4344,5100.0
2006-04-05 14:10:00,112.0,112.07,111.81,111.92,8600.0,89.4344,89.4903,89.2827,89.3706,8600.0
2006-04-05 14:20:00,111.92,112.01,111.84,111.97,7500.0,89.3706,89.4424,89.3067,89.4105,7500.0
2006-04-05 14:30:00,111.95,112.07,111.88,111.95,4100.0,89.3945,89.4903,89.3386,89.3945,4100.0
2006-04-05 14:40:00,111.95,112.14,111.95,112.11,5200.0,89.3945,89.5462,89.3945,89.5223,5200.0
2006-04-05 14:50:00,112.05,112.17,111.97,112.08,3900.0,89.4744,89.5702,89.4105,89.4983,3900.0
2006-04-05 15:00:00,112.1,112.18,111.97,112.06,4900.0,89.5143,89.5782,89.4105,89.4823,4900.0
2006-04-05 15:10:00,112.09,112.4,112.08,112.4,19500.0,89.5063,89.7538,89.4983,89.7538,19500.0
2006-04-05 15:20:00,112.45,112.59,112.33,112.42,9800.0,89.7938,89.9056,89.6979,89.7698,9800.0
2006-04-05 15:30:00,112.42,112.52,112.2,112.2,10600.0,89.7698,89.8497,89.5941,89.5941,10600.0
2006-04-05 15:40:00,112.2,112.53,112.2,112.22,13700.0,89.5941,89.8577,89.5941,89.6101,13700.0
2006-04-05 15:50:00,112.23,112.48,112.23,112.39,19900.0,89.6181,89.8177,89.6181,89.7459,19900.0
2006-04-06 09:30:00,112.37,112.37,111.81,111.82,7300.0,89.7299,89.7299,89.2827,89.2907,7300.0
2006-04-06 09:40:00,111.82,112.34,111.66,111.66,15700.0,89.2907,89.7059,89.1629,89.1629,15700.0
2006-04-06 09:50:00,111.66,111.81,111.53,111.79,7300.0,89.1629,89.2827,89.0591,89.2667,7300.0
2006-04-06 10:00:00,111.79,111.79,111.0,111.09,11200.0,89.2667,89.2667,88.6359,88.7078,11200.0
2006-04-06 10:10:00,111.04,111.09,110.91,111.09,13200.0,88.6679,88.7078,88.564,88.7078,13200.0
2006-04-06 10:20:00,111.09,111.1,110.72,110.73,6000.0,88.7078,88.7158,88.4123,88.4203,6000.0
2006-04-06 10:30:00,110.76,110.78,110.59,110.7,4900.0,88.4443,88.4602,88.3085,88.3964,4900.0
2006-04-06 10:40:00,110.89,111.12,110.86,111.12,10400.0,88.5481,88.7317,88.5241,88.7317,10400.0
2006-04-06 10:50:00,110.97,110.97,110.62,110.86,9000.0,88.612,88.612,88.3325,88.5241,9000.0
2006-04-06 11:00:00,110.76,110.82,110.62,110.82,3800.0,88.4443,88.4922,88.3325,88.4922,3800.0
2006-04-06 11:10:00,110.72,110.78,110.35,110.35,9100.0,88.4123,88.4602,88.1169,88.1169,9100.0
2006-04-06 11:20:00,110.35,110.52,110.11,110.13,6100.0,88.1169,88.2526,87.9252,87.9412,6100.0
2006-04-06 11:30:00,110.11,110.11,109.72,109.73,12800.0,87.9252,87.9252,87.6138,87.6218,12800.0
2006-04-06 11:40:00,109.74,110.21,109.74,109.95,8500.0,87.6298,88.0051,87.6298,87.7975,8500.0
2006-04-06 11:50:00,109.91,109.91,109.5,109.5,8600.0,87.7655,87.7655,87.4381,87.4381,8600.0
2006-04-06 12:00:00,109.51,109.86,109.48,109.67,4300.0,87.4461,87.7256,87.4222,87.5739,4300.0
2006-04-06 12:10:00,109.64,109.81,109.58,109.59,5300.0,87.5499,87.6857,87.502,87.51,5300.0
2006-04-06 12:20:00,109.59,109.84,109.56,109.81,4200.0,87.51,87.7096,87.486,87.6857,4200.0
2006-04-06 12:30:00,109.82,110.3,109.82,110.24,7700.0,87.6937,88.0769,87.6937,88.029,7700.0
2006-04-06 12:40:00,110.25,110.57,110.25,110.57,7400.0,88.037,88.2925,88.037,88.2925,7400.0
2006-04-06 12:50:00,110.54,110.68,110.5,110.65,5000.0,88.2686,88.3804,88.2367,88.3564,5000.0
2006-04-06 13:00:00,110.65,110.65,110.58,110.58,3700.0,88.3564,88.3564,88.3005,88.3005,3700.0
2006-04-06 13:10:00,110.59,110.69,110.58,110.67,4600.0,88.3085,88.3884,88.3005,88.3724,4600.0
2006-04-06 13:20:00,110.65,110.94,110.65,110.83,5800.0,88.3564,88.588,88.3564,88.5002,5800.0
2006-04-06 13:30:00,110.9,111.13,110.8,110.81,5900.0,88.5561,88.7397,88.4762,88.4842,5900.0
2006-04-06 13:40:00,110.9,111.16,110.9,110.99,8000.0,88.5561,88.7637,88.5561,88.6279,8000.0
2006-04-06 13:50:00,110.99,111.15,110.78,111.15,5100.0,88.6279,88.7557,88.4602,88.7557,5100.0
2006-04-06 14:00:00,111.15,111.15,110.82,110.98,8400.0,88.7557,88.7557,88.4922,88.6199,8400.0
2006-04-06 14:10:00,110.97,110.98,110.92,110.95,2600.0,88.612,88.6199,88.572,88.596,2600.0
2006-04-06 14:20:00,110.9,111.0,110.86,110.96,15300.0,88.5561,88.6359,88.5241,88.604,15300.0
2006-04-06 14:30:00,110.91,111.03,110.87,111.03,7600.0,88.564,88.6599,88.5321,88.6599,7600.0
2006-04-06 14:40:00,111.04,111.12,110.96,110.96,12600.0,88.6679,88.7317,88.604,88.604,12600.0
2006-04-06 14:50:00,110.94,111.07,110.87,110.88,6900.0,88.588,88.6918,88.5321,88.5401,6900.0
2006-04-06 15:00:00,110.92,110.96,110.8,110.91,3600.0,88.572,88.604,88.4762,88.564,3600.0
2006-04-06 15:10:00,110.94,110.94,110.79,110.89,6400.0,88.588,88.588,88.4682,88.5481,6400.0
2006-04-06 15:20:00,110.89,111.0,110.89,110.89,6300.0,88.5481,88.6359,88.5481,88.5481,6300.0
2006-04-06 15:30:00,110.89,111.06,110.75,110.89,16200.0,88.5481,88.6838,88.4363,88.5481,16200.0
2006-04-06 15:40:00,110.9,110.99,110.85,110.93,13000.0,88.5561,88.6279,88.5161,88.58,13000.0
2006-04-06 15:50:00,110.9,111.12,110.88,110.91,10000.0,88.5561,88.7317,88.5401,88.564,10000.0
2006-04-07 09:30:00,111.5,112.09,111.5,111.8,9700.0,89.0352,89.5063,89.0352,89.2747,9700.0
2006-04-07 09:40:00,112.02,112.02,111.48,111.53,9200.0,89.4504,89.4504,89.0192,89.0591,9200.0
2006-04-07 09:50:00,111.5,111.64,111.28,111.28,14000.0,89.0352,89.147,88.8595,88.8595,14000.0
2006-04-07 10:00:00,111.21,111.22,110.89,111.08,8300.0,88.8036,88.8116,88.5481,88.6998,8300.0
2006-04-07 10:10:00,111.15,111.16,110.75,110.75,5800.0,88.7557,88.7637,88.4363,88.4363,5800.0
2006-04-07 10:20:00,110.8,110.85,110.33,110.42,18800.0,88.4762,88.5161,88.1009,88.1728,18800.0
2006-04-07 10:30:00,110.35,110.6,110.35,110.5,8800.0,88.1169,88.3165,88.1169,88.2367,8800.0
2006-04-07 10:40:00,110.5,110.5,110.0,110.0,14700.0,88.2367,88.2367,87.8374,87.8374,14700.0
2006-04-07 10:50:00,110.0,110.04,109.79,109.84,12700.0,87.8374,87.8693,87.6697,87.7096,12700.0
2006-04-07 11:00:00,109.82,110.03,109.81,110.0,4700.0,87.6937,87.8613,87.6857,87.8374,4700.0
2006-04-07 11:10:00,110.0,110.1,109.86,109.86,12600.0,87.8374,87.9172,87.7256,87.7256,12600.0
2006-04-07 11:20:00,109.85,109.87,109.72,109.86,12000.0,87.7176,87.7336,87.6138,87.7256,12000.0
2006-04-07 11:30:00,109.81,109.92,109.45,109.45,16300.0,87.6857,87.7735,87.3982,87.3982,16300.0
2006-04-07 11:40:00,109.5,109.51,108.5,108.68,34200.0,87.4381,87.4461,86.6396,86.7833,34200.0
2006-04-07 11:50:00,108.68,109.0,108.59,108.9,6200.0,86.7833,87.0389,86.7115,86.959,6200.0
2006-04-07 12:00:00,108.91,108.95,108.72,108.82,6600.0,86.967,86.9989,86.8153,86.8951,6600.0
2006-04-07 12:10:00,108.84,108.92,108.63,108.92,6900.0,86.9111,86.975,86.7434,86.975,6900.0
2006-04-07 12:20:00,108.93,109.0,108.69,109.0,4300.0,86.983,87.0389,86.7913,87.0389,4300.0
2006-04-07 12:30:00,108.9,109.0,108.8,108.8,5500.0,86.959,87.0389,86.8792,86.8792,5500.0
2006-04-07 12:40:00,108.85,109.16,108.85,109.12,3900.0,86.9191,87.1666,86.9191,87.1347,3900.0
2006-04-07 12:50:00,109.11,109.11,108.81,108.83,3200.0,87.1267,87.1267,86.8872,86.9031,3200.0
2006-04-07 13:00:00,108.8,108.8,108.5,108.7,7700.0,86.8792,86.8792,86.6396,86.7993,7700.0
2006-04-07 13:10:00,108.7,108.9,108.7,108.87,7600.0,86.7993,86.959,86.7993,86.9351,7600.0
2006-04-07 13:20:00,108.86,108.86,108.74,108.84,3100.0,86.9271,86.9271,86.8313,86.9111,3100.0
2006-04-07 13:30:00,108.83,109.03,108.64,108.67,4800.0,86.9031,87.0628,86.7514,86.7754,4800.0
2006-04-07 13:40:00,108.63,108.73,108.54,108.66,5600.0,86.7434,86.8233,86.6716,86.7674,5600.0
2006-04-07 13:50:00,108.67,108.79,108.4,108.49,7600.0,86.7754,86.8712,86.5598,86.6316,7600.0
2006-04-07 14:00:00,108.38,108.94,108.37,108.91,5900.0,86.5438,86.991,86.5358,86.967,5900.0
2006-04-07 14:10:00,108.92,109.03,108.8,109.03,5000.0,86.975,87.0628,86.8792,87.0628,5000.0
2006-04-07 14:20:00,108.97,109.07,108.88,108.91,6500.0,87.0149,87.0948,86.943,86.967,6500.0
2006-04-07 14:30:00,108.9,109.07,108.9,108.99,6500.0,86.959,87.0948,86.959,87.0309,6500.0
2006-04-07 14:40:00,108.99,109.17,108.98,109.03,11900.0,87.0309,87.1746,87.0229,87.0628,11900.0
2006-04-07 14:50:00,109.12,109.12,108.98,109.01,4000.0,87.1347,87.1347,87.0229,87.0469,4000.0
2006-04-07 15:00:00,109.01,109.11,108.84,109.11,9900.0,87.0469,87.1267,86.9111,87.1267,9900.0
2006-04-07 15:10:00,109.12,109.33,108.89,108.9,9800.0,87.1347,87.3024,86.951,86.959,9800.0
2006-04-07 15:20:00,108.91,108.94,108.55,108.55,16500.0,86.967,86.991,86.6795,86.6795,16500.0
2006-04-07 15:30:00,108.54,108.78,108.54,108.72,17100.0,86.6716,86.8632,86.6716,86.8153,17100.0
2006-04-07 15:40:00,108.61,108.66,108.32,108.66,17600.0,86.7274,86.7674,86.4959,86.7674,17600.0
2006-04-07 15:50:00,108.66,108.76,108.5,108.5,15700.0,86.7674,86.8472,86.6396,86.6396,15700.0
2006-04-10 09:30:00,108.51,109.13,108.45,109.13,9900.0,86.6476,87.1427,86.5997,87.1427,9900.0
2006-04-10 09:40:00,108.92,109.18,108.5,108.67,13500.0,86.975,87.1826,86.6396,86.7754,13500.0
2006-04-10 09:50:00,108.67,108.96,108.53,108.53,8900.0,86.7754,87.0069,86.6636,86.6636,8900.0
2006-04-10 10:00:00,108.59,108.8,108.54,108.6,17500.0,86.7115,86.8792,86.6716,86.7195,17500.0
2006-04-10 10:10:00,108.69,108.76,108.4,108.46,12600.0,86.7913,86.8472,86.5598,86.6077,12600.0
2006-04-10 10:20:00,108.46,108.53,107.85,107.85,21400.0,86.6077,86.6636,86.1206,86.1206,21400.0
2006-04-10 10:30:00,107.83,108.13,107.73,107.77,14700.0,86.1046,86.3442,86.0247,86.0567,14700.0
2006-04-10 10:40:00,107.75,107.89,107.68,107.68,3800.0,86.0407,86.1525,85.9848,85.9848,3800.0
2006-04-10 10:50:00,107.71,107.86,107.67,107.72,14200.0,86.0088,86.1286,85.9768,86.0168,14200.0
2006-04-10 11:00:00,107.71,107.74,107.63,107.69,12200.0,86.0088,86.0327,85.9449,85.9928,12200.0
2006-04-10 11:10:00,107.69,107.77,107.65,107.65,10200.0,85.9928,86.0567,85.9609,85.9609,10200.0
2006-04-10 11:20:00,107.72,107.77,107.65,107.66,10100.0,86.0168,86.0567,85.9609,85.9689,10100.0
2006-04-10 11:30:00,107.66,107.75,107.64,107.69,8600.0,85.9689,86.0407,85.9529,85.9928,8600.0
2006-04-10 11:40:00,107.7,107.76,107.6,107.67,9000.0,86.0008,86.0487,85.9209,85.9768,9000.0
2006-04-10 11:50:00,107.69,107.72,107.6,107.72,7800.0,85.9928,86.0168,85.9209,86.0168,7800.0
2006-04-10 12:00:00,107.72,107.76,107.62,107.67,14200.0,86.0168,86.0487,85.9369,85.9768,14200.0
2006-04-10 12:10:00,107.69,108.11,107.69,108.05,10300.0,85.9928,86.3282,85.9928,86.2803,10300.0
2006-04-10 12:20:00,108.0,108.13,108.0,108.05,6900.0,86.2403,86.3442,86.2403,86.2803,6900.0
2006-04-10 12:30:00,108.1,108.32,108.04,108.25,10400.0,86.3202,86.4959,86.2723,86.44,10400.0
2006-04-10 12:40:00,108.2,108.2,108.06,108.09,3300.0,86.4001,86.4001,86.2883,86.3122,3300.0
2006-04-10 12:50:00,108.09,108.11,108.03,108.11,3700.0,86.3122,86.3282,86.2643,86.3282,3700.0
2006-04-10 13:00:00,108.1,108.12,107.96,108.06,3500.0,86.3202,86.3362,86.2084,86.2883,3500.0
2006-04-10 13:10:00,108.1,108.1,107.86,107.86,2800.0,86.3202,86.3202,86.1286,86.1286,2800.0
2006-04-10 13:20:00,107.87,108.0,107.87,107.9,4400.0,86.1365,86.2403,86.1365,86.1605,4400.0
2006-04-10 13:30:00,107.87,107.87,107.72,107.72,3400.0,86.1365,86.1365,86.0168,86.0168,3400.0
2006-04-10 13:40:00,107.67,107.67,107.4,107.45,6800.0,85.9768,85.9768,85.7612,85.8012,6800.0
2006-04-10 13:50:00,107.45,107.58,107.42,107.58,3700.0,85.8012,85.905,85.7772,85.905,3700.0
2006-04-10 14:00:00,107.59,107.67,107.58,107.67,6500.0,85.913,85.9768,85.905,85.9768,6500.0
2006-04-10 14:10:00,107.63,107.79,107.57,107.71,6100.0,85.9449,86.0727,85.897,86.0088,6100.0
2006-04-10 14:20:00,107.7,107.7,107.43,107.43,6800.0,86.0008,86.0008,85.7852,85.7852,6800.0
2006-04-10 14:30:00,107.43,107.43,107.18,107.26,5600.0,85.7852,85.7852,85.5856,85.6494,5600.0
2006-04-10 14:40:00,107.27,107.43,107.27,107.43,6600.0,85.6574,85.7852,85.6574,85.7852,6600.0
2006-04-10 14:50:00,107.43,107.43,107.08,107.11,8700.0,85.7852,85.7852,85.5057,85.5297,8700.0
2006-04-10 15:00:00,107.1,107.13,107.05,107.11,10800.0,85.5217,85.5456,85.4818,85.5297,10800.0
2006-04-10 15:10:00,107.11,107.29,107.0,107.29,10000.0,85.5297,85.6734,85.4418,85.6734,10000.0
2006-04-10 15:20:00,107.28,107.38,107.19,107.34,7700.0,85.6654,85.7453,85.5935,85.7133,7700.0
2006-04-10 15:30:00,107.38,107.41,107.27,107.31,12100.0,85.7453,85.7692,85.6574,85.6894,12100.0
2006-04-10 15:40:00,107.26,107.32,106.9,107.01,9300.0,85.6494,85.6974,85.362,85.4498,9300.0
2006-04-10 15:50:00,106.99,107.17,106.99,107.16,22800.0,85.4338,85.5776,85.4338,85.5696,22800.0
2006-04-11 09:30:00,107.68,107.84,107.48,107.54,8800.0,85.9848,86.1126,85.8251,85.873,8800.0
2006-04-11 09:40:00,107.7,107.82,107.04,107.08,8400.0,86.0008,86.0966,85.4738,85.5057,8400.0
2006-04-11 09:50:00,107.07,107.15,106.92,106.92,4900.0,85.4977,85.5616,85.3779,85.3779,4900.0
2006-04-11 10:00:00,106.92,106.92,106.33,106.44,15300.0,85.3779,85.3779,84.9068,84.9947,15300.0
2006-04-11 10:10:00,106.46,106.51,106.01,106.06,14200.0,85.0106,85.0506,84.6513,84.6912,14200.0
2006-04-11 10:20:00,106.05,106.1,105.68,105.92,22900.0,84.6832,84.7232,84.3878,84.5794,22900.0
2006-04-11 10:30:00,105.92,105.95,105.65,105.73,13600.0,84.5794,84.6034,84.3638,84.4277,13600.0
2006-04-11 10:40:00,105.74,105.82,105.07,105.26,14000.0,84.4357,84.4996,83.9007,84.0524,14000.0
2006-04-11 10:50:00,105.25,105.92,105.25,105.61,9400.0,84.0444,84.5794,84.0444,84.3319,9400.0
2006-04-11 11:00:00,105.59,105.59,105.17,105.33,12700.0,84.3159,84.3159,83.9805,84.1083,12700.0
2006-04-11 11:10:00,105.32,105.4,105.16,105.16,6100.0,84.1003,84.1642,83.9725,83.9725,6100.0
2006-04-11 11:20:00,105.16,105.3,105.07,105.3,7200.0,83.9725,84.0843,83.9007,84.0843,7200.0
2006-04-11 11:30:00,105.3,105.3,105.15,105.18,10500.0,84.0843,84.0843,83.9646,83.9885,10500.0
2006-04-11 11:40:00,105.2,105.41,105.2,105.38,24300.0,84.0045,84.1722,84.0045,84.1482,24300.0
2006-04-11 11:50:00,105.39,105.41,105.29,105.35,7400.0,84.1562,84.1722,84.0764,84.1243,7400.0
2006-04-11 12:00:00,105.33,105.36,105.03,105.1,16800.0,84.1083,84.1323,83.8687,83.9246,16800.0
2006-04-11 12:10:00,105.01,105.32,104.86,105.29,26700.0,83.8528,84.1003,83.733,84.0764,26700.0
2006-04-11 12:20:00,105.3,105.3,104.91,104.96,16200.0,84.0843,84.0843,83.7729,83.8128,16200.0
2006-04-11 12:30:00,104.94,105.0,104.83,104.99,10400.0,83.7969,83.8448,83.709,83.8368,10400.0
2006-04-11 12:40:00,105.0,105.21,104.98,105.15,6200.0,83.8448,84.0125,83.8288,83.9646,6200.0
2006-04-11 12:50:00,105.16,105.4,105.16,105.3,7600.0,83.9725,84.1642,83.9725,84.0843,7600.0
2006-04-11 13:00:00,105.22,105.41,105.22,105.34,6800.0,84.0205,84.1722,84.0205,84.1163,6800.0
2006-04-11 13:10:00,105.34,105.38,105.0,105.0,7000.0,84.1163,84.1482,83.8448,83.8448,7000.0
2006-04-11 13:20:00,105.0,105.18,105.0,105.16,2800.0,83.8448,83.9885,83.8448,83.9725,2800.0
2006-04-11 13:30:00,105.16,105.16,104.89,104.94,4900.0,83.9725,83.9725,83.7569,83.7969,4900.0
2006-04-11 13:40:00,104.95,105.11,104.95,105.04,4300.0,83.8049,83.9326,83.8049,83.8767,4300.0
2006-04-11 13:50:00,105.01,105.01,104.78,104.78,4600.0,83.8528,83.8528,83.6691,83.6691,4600.0
2006-04-11 14:00:00,104.8,105.34,104.78,105.27,7000.0,83.6851,84.1163,83.6691,84.0604,7000.0
2006-04-11 14:10:00,105.27,105.31,105.03,105.13,19700.0,84.0604,84.0923,83.8687,83.9486,19700.0
2006-04-11 14:20:00,105.15,105.15,104.82,105.06,17200.0,83.9646,83.9646,83.701,83.8927,17200.0
2006-04-11 14:30:00,105.06,105.4,104.97,105.07,27600.0,83.8927,84.1642,83.8208,83.9007,27600.0
2006-04-11 14:40:00,105.11,105.2,105.0,105.14,34300.0,83.9326,84.0045,83.8448,83.9566,34300.0
2006-04-11 14:50:00,105.26,105.35,105.19,105.24,7700.0,84.0524,84.1243,83.9965,84.0364,7700.0
2006-04-11 15:00:00,105.24,105.26,105.09,105.21,14400.0,84.0364,84.0524,83.9167,84.0125,14400.0
2006-04-11 15:10:00,105.22,105.22,105.06,105.1,9200.0,84.0205,84.0205,83.8927,83.9246,9200.0
2006-04-11 15:20:00,105.05,105.1,104.9,105.01,25200.0,83.8847,83.9246,83.7649,83.8528,25200.0
2006-04-11 15:30:00,104.97,105.96,104.83,104.83,21900.0,83.8208,84.6114,83.709,83.709,21900.0
2006-04-11 15:40:00,104.83,104.83,104.62,104.71,30900.0,83.709,83.709,83.5413,83.6132,30900.0
2006-04-11 15:50:00,104.66,104.89,104.65,104.78,25000.0,83.5733,83.7569,83.5653,83.6691,25000.0
2006-04-12 09:30:00,105.7,106.44,105.7,106.08,16200.0,84.4037,84.9947,84.4037,84.7072,16200.0
2006-04-12 09:40:00,106.1,106.54,105.94,106.09,14400.0,84.7232,85.0745,84.5954,84.7152,14400.0
2006-04-12 09:50:00,106.25,106.7,106.16,106.3,11900.0,84.8429,85.2023,84.7711,84.8829,11900.0
2006-04-12 10:00:00,106.43,106.45,106.09,106.24,12400.0,84.9867,85.0026,84.7152,84.835,12400.0
2006-04-12 10:10:00,106.25,106.34,106.18,106.21,9400.0,84.8429,84.9148,84.787,84.811,9400.0
2006-04-12 10:20:00,106.2,106.29,105.95,106.25,16100.0,84.803,84.8749,84.6034,84.8429,16100.0
2006-04-12 10:30:00,106.18,106.29,105.98,106.26,7400.0,84.787,84.8749,84.6273,84.8509,7400.0
2006-04-12 10:40:00,106.1,106.23,105.84,105.84,5100.0,84.7232,84.827,84.5155,84.5155,5100.0
2006-04-12 10:50:00,105.79,106.19,105.79,106.06,5400.0,84.4756,84.795,84.4756,84.6912,5400.0
2006-04-12 11:00:00,106.04,106.08,105.88,105.98,6800.0,84.6752,84.7072,84.5475,84.6273,6800.0
2006-04-12 11:10:00,106.1,106.26,106.1,106.26,23900.0,84.7232,84.8509,84.7232,84.8509,23900.0
2006-04-12 11:20:00,106.19,106.47,106.17,106.39,13100.0,84.795,85.0186,84.7791,84.9547,13100.0
2006-04-12 11:30:00,106.45,106.49,106.34,106.4,10000.0,85.0026,85.0346,84.9148,84.9627,10000.0
2006-04-12 11:40:00,106.45,107.24,106.45,107.17,21100.0,85.0026,85.6335,85.0026,85.5776,21100.0
2006-04-12 11:50:00,107.11,107.25,106.74,106.87,7500.0,85.5297,85.6415,85.2342,85.338,7500.0
2006-04-12 12:00:00,106.92,106.97,106.69,106.71,3300.0,85.3779,85.4179,85.1943,85.2103,3300.0
2006-04-12 12:10:00,106.66,106.79,106.56,106.74,3400.0,85.1703,85.2741,85.0905,85.2342,3400.0
2006-04-12 12:20:00,106.74,106.89,106.69,106.69,6300.0,85.2342,85.354,85.1943,85.1943,6300.0
2006-04-12 12:30:00,106.68,106.77,106.6,106.75,3600.0,85.1863,85.2582,85.1224,85.2422,3600.0
2006-04-12 12:40:00,106.81,106.83,106.64,106.65,2600.0,85.2901,85.3061,85.1544,85.1623,2600.0
2006-04-12 12:50:00,106.75,106.95,106.69,106.95,3900.0,85.2422,85.4019,85.1943,85.4019,3900.0
2006-04-12 13:00:00,106.95,107.41,106.93,107.33,5400.0,85.4019,85.7692,85.3859,85.7053,5400.0
2006-04-12 13:10:00,107.5,107.59,107.16,107.2,10000.0,85.8411,85.913,85.5696,85.6015,10000.0
2006-04-12 13:20:00,107.26,107.26,106.96,106.96,4400.0,85.6494,85.6494,85.4099,85.4099,4400.0
2006-04-12 13:30:00,106.93,107.29,106.93,107.07,6500.0,85.3859,85.6734,85.3859,85.4977,6500.0
2006-04-12 13:40:00,107.1,107.1,106.75,106.75,3900.0,85.5217,85.5217,85.2422,85.2422,3900.0
2006-04-12 13:50:00,106.75,106.79,106.67,106.69,2900.0,85.2422,85.2741,85.1783,85.1943,2900.0
2006-04-12 14:00:00,106.74,106.74,106.52,106.53,5500.0,85.2342,85.2342,85.0585,85.0665,5500.0
2006-04-12 14:10:00,106.54,106.58,106.44,106.56,6500.0,85.0745,85.1064,84.9947,85.0905,6500.0
2006-04-12 14:20:00,106.6,106.76,106.6,106.74,4800.0,85.1224,85.2502,85.1224,85.2342,4800.0
2006-04-12 14:30:00,106.74,106.76,106.56,106.71,2800.0,85.2342,85.2502,85.0905,85.2103,2800.0
2006-04-12 14:40:00,106.73,106.86,106.64,106.64,4800.0,85.2262,85.33,85.1544,85.1544,4800.0
2006-04-12 14:50:00,106.62,106.72,106.47,106.7,5400.0,85.1384,85.2182,85.0186,85.2023,5400.0
2006-04-12 15:00:00,106.8,106.9,106.67,106.9,4300.0,85.2821,85.362,85.1783,85.362,4300.0
2006-04-12 15:10:00,106.95,106.96,106.84,106.85,4600.0,85.4019,85.4099,85.3141,85.322,4600.0
2006-04-12 15:20:00,106.87,107.02,106.87,106.9,6400.0,85.338,85.4578,85.338,85.362,6400.0
2006-04-12 15:30:00,106.97,107.27,106.97,107.17,12300.0,85.4179,85.6574,85.4179,85.5776,12300.0
2006-04-12 15:40:00,107.28,107.55,107.15,107.45,21600.0,85.6654,85.881,85.5616,85.8012,21600.0
2006-04-12 15:50:00,107.46,107.64,107.46,107.56,24800.0,85.8091,85.9529,85.8091,85.889,24800.0
2006-04-13 09:30:00,108.5,108.55,108.22,108.51,20700.0,86.6396,86.6795,86.416,86.6476,20700.0
2006-04-13 09:40:00,108.5,108.97,108.45,108.94,37000.0,86.6396,87.0149,86.5997,86.991,37000.0
2006-04-13 09:50:00,108.7,108.71,107.83,107.89,14800.0,86.7993,86.8073,86.1046,86.1525,14800.0
2006-04-13 10:00:00,107.88,108.6,107.83,108.6,10700.0,86.1445,86.7195,86.1046,86.7195,10700.0
2006-04-13 10:10:00,108.6,108.86,108.6,108.72,13900.0,86.7195,86.9271,86.7195,86.8153,13900.0
2006-04-13 10:20:00,108.68,108.83,108.4,108.4,6600.0,86.7833,86.9031,86.5598,86.5598,6600.0
2006-04-13 10:30:00,108.37,108.43,108.12,108.12,11600.0,86.5358,86.5837,86.3362,86.3362,11600.0
2006-04-13 10:40:00,108.16,108.57,108.1,108.57,6000.0,86.3681,86.6955,86.3202,86.6955,6000.0
2006-04-13 10:50:00,108.62,108.96,108.6,108.95,9600.0,86.7354,87.0069,86.7195,86.9989,9600.0
2006-04-13 11:00:00,109.0,109.13,108.83,108.91,4900.0,87.0389,87.1427,86.9031,86.967,4900.0
2006-04-13 11:10:00,108.94,109.2,108.7,108.81,10300.0,86.991,87.1986,86.7993,86.8872,10300.0
2006-04-13 11:20:00,108.73,108.91,108.64,108.9,7300.0,86.8233,86.967,86.7514,86.959,7300.0
2006-04-13 11:30:00,108.84,109.0,108.84,109.0,11100.0,86.9111,87.0389,86.9111,87.0389,11100.0
2006-04-13 11:40:00,109.03,109.15,108.95,109.05,10300.0,87.0628,87.1586,86.9989,87.0788,10300.0
2006-04-13 11:50:00,109.05,109.34,109.05,109.33,7000.0,87.0788,87.3104,87.0788,87.3024,7000.0
2006-04-13 12:00:00,109.25,109.44,109.25,109.43,9500.0,87.2385,87.3902,87.2385,87.3822,9500.0
2006-04-13 12:10:00,109.43,109.46,109.35,109.35,12200.0,87.3822,87.4062,87.3184,87.3184,12200.0
2006-04-13 12:20:00,109.36,109.42,109.19,109.23,12300.0,87.3263,87.3742,87.1906,87.2225,12300.0
2006-04-13 12:30:00,109.23,109.28,108.87,108.93,9100.0,87.2225,87.2625,86.9351,86.983,9100.0
2006-04-13 12:40:00,108.98,109.1,108.9,109.0,5100.0,87.0229,87.1187,86.959,87.0389,5100.0
2006-04-13 12:50:00,109.02,109.23,109.02,109.23,10600.0,87.0548,87.2225,87.0548,87.2225,10600.0
2006-04-13 13:00:00,109.17,109.19,108.89,109.14,7700.0,87.1746,87.1906,86.951,87.1507,7700.0
2006-04-13 13:10:00,109.13,109.13,108.8,109.1,5000.0,87.1427,87.1427,86.8792,87.1187,5000.0
2006-04-13 13:20:00,109.06,109.3,109.06,109.3,5400.0,87.0868,87.2784,87.0868,87.2784,5400.0
2006-04-13 13:30:00,109.26,109.29,109.12,109.25,4000.0,87.2465,87.2704,87.1347,87.2385,4000.0
2006-04-13 13:40:00,109.18,109.18,108.73,108.78,5600.0,87.1826,87.1826,86.8233,86.8632,5600.0
2006-04-13 13:50:00,108.8,109.14,108.79,109.11,4900.0,86.8792,87.1507,86.8712,87.1267,4900.0
2006-04-13 14:00:00,109.15,109.44,109.11,109.29,5700.0,87.1586,87.3902,87.1267,87.2704,5700.0
2006-04-13 14:10:00,109.16,109.27,109.11,109.15,11100.0,87.1666,87.2545,87.1267,87.1586,11100.0
2006-04-13 14:20:00,109.15,109.27,109.11,109.11,3100.0,87.1586,87.2545,87.1267,87.1267,3100.0
2006-04-13 14:30:00,109.12,109.13,108.92,109.12,25100.0,87.1347,87.1427,86.975,87.1347,25100.0
2006-04-13 14:40:00,109.08,109.21,108.79,108.79,8800.0,87.1028,87.2066,86.8712,86.8712,8800.0
2006-04-13 14:50:00,108.79,108.95,108.75,108.95,8100.0,86.8712,86.9989,86.8392,86.9989,8100.0
2006-04-13 15:00:00,108.94,109.04,108.81,108.96,8800.0,86.991,87.0708,86.8872,87.0069,8800.0
2006-04-13 15:10:00,108.98,109.03,108.95,108.97,3500.0,87.0229,87.0628,86.9989,87.0149,3500.0
2006-04-13 15:20:00,109.0,109.05,108.91,108.98,6100.0,87.0389,87.0788,86.967,87.0229,6100.0
2006-04-13 15:30:00,108.94,109.18,108.94,109.11,11100.0,86.991,87.1826,86.991,87.1267,11100.0
2006-04-13 15:40:00,109.11,109.16,109.06,109.13,4000.0,87.1267,87.1666,87.0868,87.1427,4000.0
2006-04-13 15:50:00,109.09,109.12,109.04,109.09,7200.0,87.1107,87.1347,87.0708,87.1107,7200.0
2006-04-17 09:30:00,108.6,108.61,108.0,108.01,14300.0,86.7195,86.7274,86.2403,86.2483,14300.0
2006-04-17 09:40:00,107.98,108.1,107.8,107.99,19500.0,86.2244,86.3202,86.0806,86.2324,19500.0
2006-04-17 09:50:00,108.07,108.26,108.02,108.25,6600.0,86.2962,86.448,86.2563,86.44,6600.0
2006-04-17 10:00:00,108.24,108.43,108.15,108.43,6400.0,86.432,86.5837,86.3601,86.5837,6400.0
2006-04-17 10:10:00,108.43,108.72,108.26,108.72,2700.0,86.5837,86.8153,86.448,86.8153,2700.0
2006-04-17 10:20:00,108.82,108.82,108.55,108.72,7900.0,86.8951,86.8951,86.6795,86.8153,7900.0
2006-04-17 10:30:00,108.72,108.76,108.62,108.62,6600.0,86.8153,86.8472,86.7354,86.7354,6600.0
2006-04-17 10:40:00,108.7,108.82,108.68,108.7,9400.0,86.7993,86.8951,86.7833,86.7993,9400.0
2006-04-17 10:50:00,108.7,109.18,108.7,109.15,7000.0,86.7993,87.1826,86.7993,87.1586,7000.0
2006-04-17 11:00:00,109.14,109.65,109.09,109.55,7100.0,87.1507,87.5579,87.1107,87.4781,7100.0
2006-04-17 11:10:00,109.61,109.61,109.18,109.18,4400.0,87.526,87.526,87.1826,87.1826,4400.0
2006-04-17 11:20:00,109.17,109.18,109.02,109.09,6100.0,87.1746,87.1826,87.0548,87.1107,6100.0
2006-04-17 11:30:00,109.04,109.07,108.91,109.07,9500.0,87.0708,87.0948,86.967,87.0948,9500.0
2006-04-17 11:40:00,109.07,109.15,109.04,109.12,2900.0,87.0948,87.1586,87.0708,87.1347,2900.0
2006-04-17 11:50:00,109.1,109.23,108.98,109.16,7000.0,87.1187,87.2225,87.0229,87.1666,7000.0
2006-04-17 12:00:00,109.14,109.31,109.09,109.27,8900.0,87.1507,87.2864,87.1107,87.2545,8900.0
2006-04-17 12:10:00,109.31,109.41,109.2,109.2,3800.0,87.2864,87.3663,87.1986,87.1986,3800.0
2006-04-17 12:20:00,109.16,109.16,109.01,109.01,4900.0,87.1666,87.1666,87.0469,87.0469,4900.0
2006-04-17 12:30:00,108.95,108.95,108.75,108.84,4400.0,86.9989,86.9989,86.8392,86.9111,4400.0
2006-04-17 12:40:00,108.83,108.83,108.65,108.77,2400.0,86.9031,86.9031,86.7594,86.8552,2400.0
2006-04-17 12:50:00,108.77,108.8,108.6,108.76,1800.0,86.8552,86.8792,86.7195,86.8472,1800.0
2006-04-17 13:00:00,108.76,108.76,108.34,108.48,2400.0,86.8472,86.8472,86.5118,86.6236,2400.0
2006-04-17 13:10:00,108.45,108.45,107.97,107.99,4800.0,86.5997,86.5997,86.2164,86.2324,4800.0
2006-04-17 13:20:00,107.96,108.06,107.95,107.96,5800.0,86.2084,86.2883,86.2004,86.2084,5800.0
2006-04-17 13:30:00,107.98,108.0,107.95,107.95,19700.0,86.2244,86.2403,86.2004,86.2004,19700.0
2006-04-17 13:40:00,107.96,108.1,107.5,107.68,13500.0,86.2084,86.3202,85.8411,85.9848,13500.0
2006-04-17 13:50:00,107.66,107.66,107.25,107.28,10500.0,85.9689,85.9689,85.6415,85.6654,10500.0
2006-04-17 14:00:00,107.28,107.37,107.11,107.32,3300.0,85.6654,85.7373,85.5297,85.6974,3300.0
2006-04-17 14:10:00,107.25,107.38,107.06,107.06,4900.0,85.6415,85.7453,85.4897,85.4897,4900.0
2006-04-17 14:20:00,107.13,107.13,106.86,106.86,3400.0,85.5456,85.5456,85.33,85.33,3400.0
2006-04-17 14:30:00,106.87,107.15,106.87,107.04,5700.0,85.338,85.5616,85.338,85.4738,5700.0
2006-04-17 14:40:00,107.05,107.16,106.99,107.0,7400.0,85.4818,85.5696,85.4338,85.4418,7400.0
2006-04-17 14:50:00,106.92,106.94,106.67,106.79,7200.0,85.3779,85.3939,85.1783,85.2741,7200.0
2006-04-17 15:00:00,106.83,107.11,106.79,107.11,4400.0,85.3061,85.5297,85.2741,85.5297,4400.0
2006-04-17 15:10:00,107.1,107.15,106.91,106.91,5000.0,85.5217,85.5616,85.37,85.37,5000.0
2006-04-17 15:20:00,106.88,106.99,106.72,106.83,7100.0,85.346,85.4338,85.2182,85.3061,7100.0
2006-04-17 15:30:00,106.77,106.97,106.66,106.91,6300.0,85.2582,85.4179,85.1703,85.37,6300.0
2006-04-17 15:40:00,106.9,107.21,106.79,107.21,7700.0,85.362,85.6095,85.2741,85.6095,7700.0
2006-04-17 15:50:00,107.21,107.32,107.14,107.2,6400.0,85.6095,85.6974,85.5536,85.6015,6400.0
2006-04-18 09:30:00,108.23,108.29,108.19,108.29,14500.0,86.424,86.4719,86.3921,86.4719,14500.0
2006-04-18 09:40:00,108.29,109.0,108.29,108.86,36100.0,86.4719,87.0389,86.4719,86.9271,36100.0
2006-04-18 09:50:00,108.87,109.08,108.8,108.92,7300.0,86.9351,87.1028,86.8792,86.975,7300.0
2006-04-18 10:00:00,108.91,109.21,108.91,108.97,11000.0,86.967,87.2066,86.967,87.0149,11000.0
2006-04-18 10:10:00,108.98,109.15,108.95,109.07,6600.0,87.0229,87.1586,86.9989,87.0948,6600.0
2006-04-18 10:20:00,109.05,109.75,109.05,109.64,7900.0,87.0788,87.6378,87.0788,87.5499,7900.0
2006-04-18 10:30:00,109.56,109.7,109.54,109.7,10400.0,87.486,87.5978,87.4701,87.5978,10400.0
2006-04-18 10:40:00,109.69,109.97,109.57,109.85,14000.0,87.5899,87.8134,87.494,87.7176,14000.0
2006-04-18 10:50:00,109.96,109.99,109.88,109.93,9700.0,87.8055,87.8294,87.7416,87.7815,9700.0
2006-04-18 11:00:00,109.94,110.21,109.91,110.21,7000.0,87.7895,88.0051,87.7655,88.0051,7000.0
2006-04-18 11:10:00,110.22,111.17,110.22,111.13,19600.0,88.0131,88.7717,88.0131,88.7397,19600.0
2006-04-18 11:20:00,111.13,111.45,111.13,111.28,11900.0,88.7397,88.9952,88.7397,88.8595,11900.0
2006-04-18 11:30:00,111.22,111.26,110.81,110.82,8100.0,88.8116,88.8435,88.4842,88.4922,8100.0
2006-04-18 11:40:00,110.94,111.66,110.89,111.49,11200.0,88.588,89.1629,88.5481,89.0272,11200.0
2006-04-18 11:50:00,111.54,112.02,111.54,112.02,12800.0,89.0671,89.4504,89.0671,89.4504,12800.0
2006-04-18 12:00:00,112.04,112.2,111.71,111.73,19100.0,89.4664,89.5941,89.2029,89.2188,19100.0
2006-04-18 12:10:00,111.82,111.98,111.71,111.75,8900.0,89.2907,89.4185,89.2029,89.2348,8900.0
2006-04-18 12:20:00,111.74,111.99,111.74,111.78,7600.0,89.2268,89.4265,89.2268,89.2588,7600.0
2006-04-18 12:30:00,111.77,111.83,111.45,111.83,8900.0,89.2508,89.2987,88.9952,89.2987,8900.0
2006-04-18 12:40:00,111.92,112.1,111.8,111.84,7800.0,89.3706,89.5143,89.2747,89.3067,7800.0
2006-04-18 12:50:00,111.83,112.16,111.83,112.15,4400.0,89.2987,89.5622,89.2987,89.5542,4400.0
2006-04-18 13:00:00,112.08,112.23,112.06,112.21,3700.0,89.4983,89.6181,89.4823,89.6021,3700.0
2006-04-18 13:10:00,112.22,112.31,112.16,112.24,5700.0,89.6101,89.682,89.5622,89.6261,5700.0
2006-04-18 13:20:00,112.23,112.24,111.82,111.95,10600.0,89.6181,89.6261,89.2907,89.3945,10600.0
2006-04-18 13:30:00,111.88,111.88,111.49,111.65,7800.0,89.3386,89.3386,89.0272,89.155,7800.0
2006-04-18 13:40:00,111.65,111.83,111.48,111.48,4500.0,89.155,89.2987,89.0192,89.0192,4500.0
2006-04-18 13:50:00,111.4,111.4,110.95,110.99,11500.0,88.9553,88.9553,88.596,88.6279,11500.0
2006-04-18 14:00:00,111.02,111.59,111.01,111.33,17900.0,88.6519,89.107,88.6439,88.8994,17900.0
2006-04-18 14:10:00,111.45,111.68,111.36,111.59,12400.0,88.9952,89.1789,88.9234,89.107,12400.0
2006-04-18 14:20:00,111.82,111.82,111.47,111.5,15000.0,89.2907,89.2907,89.0112,89.0352,15000.0
2006-04-18 14:30:00,111.51,111.91,111.5,111.72,17900.0,89.0432,89.3626,89.0352,89.2108,17900.0
2006-04-18 14:40:00,111.73,112.1,111.73,111.97,12400.0,89.2188,89.5143,89.2188,89.4105,12400.0
2006-04-18 14:50:00,112.0,112.25,111.89,112.21,27200.0,89.4344,89.6341,89.3466,89.6021,27200.0
2006-04-18 15:00:00,112.25,112.25,111.9,112.02,11100.0,89.6341,89.6341,89.3546,89.4504,11100.0
2006-04-18 15:10:00,112.02,112.03,111.7,111.8,18700.0,89.4504,89.4584,89.1949,89.2747,18700.0
2006-04-18 15:20:00,111.8,112.11,111.8,111.9,27500.0,89.2747,89.5223,89.2747,89.3546,27500.0
2006-04-18 15:30:00,111.92,112.29,111.87,112.29,26100.0,89.3706,89.666,89.3306,89.666,26100.0
2006-04-18 15:40:00,112.26,112.42,112.13,112.29,32800.0,89.6421,89.7698,89.5382,89.666,32800.0
2006-04-18 15:50:00,112.3,112.43,112.04,112.06,32900.0,89.674,89.7778,89.4664,89.4823,32900.0
2006-04-19 09:30:00,111.96,112.99,111.73,112.75,20200.0,89.4025,90.225,89.2188,90.0333,20200.0
2006-04-19 09:40:00,112.95,113.39,112.83,113.15,28300.0,90.193,90.5444,90.0972,90.3527,28300.0
2006-04-19 09:50:00,113.14,113.69,112.86,113.37,61900.0,90.3448,90.7839,90.1212,90.5284,61900.0
2006-04-19 10:00:00,113.44,113.49,112.36,112.36,14200.0,90.5843,90.6242,89.7219,89.7219,14200.0
2006-04-19 10:10:00,112.25,112.25,111.87,112.05,8400.0,89.6341,89.6341,89.3306,89.4744,8400.0
2006-04-19 10:20:00,112.09,112.32,112.0,112.32,7100.0,89.5063,89.69,89.4344,89.69,7100.0
2006-04-19 10:30:00,112.27,112.27,111.85,111.99,10300.0,89.65,89.65,89.3147,89.4265,10300.0
2006-04-19 10:40:00,111.81,111.92,111.57,111.6,6900.0,89.2827,89.3706,89.0911,89.115,6900.0
2006-04-19 10:50:00,111.54,111.75,111.13,111.17,16300.0,89.0671,89.2348,88.7397,88.7717,16300.0
2006-04-19 11:00:00,111.17,111.85,111.16,111.78,10400.0,88.7717,89.3147,88.7637,89.2588,10400.0
2006-04-19 11:10:00,111.74,111.77,111.45,111.45,9900.0,89.2268,89.2508,88.9952,88.9952,9900.0
2006-04-19 11:20:00,111.41,111.61,111.35,111.37,13000.0,88.9633,89.123,88.9154,88.9314,13000.0
2006-04-19 11:30:00,111.42,111.58,111.36,111.48,7300.0,88.9713,89.0991,88.9234,89.0192,7300.0
2006-04-19 11:40:00,111.47,111.57,111.0,111.13,11200.0,89.0112,89.0911,88.6359,88.7397,11200.0
2006-04-19 11:50:00,111.09,111.11,110.94,110.94,9400.0,88.7078,88.7238,88.588,88.588,9400.0
2006-04-19 12:00:00,110.95,111.14,110.86,111.14,10600.0,88.596,88.7477,88.5241,88.7477,10600.0
2006-04-19 12:10:00,111.1,111.39,111.08,111.35,7300.0,88.7158,88.9473,88.6998,88.9154,7300.0
2006-04-19 12:20:00,111.33,111.58,111.25,111.34,12000.0,88.8994,89.0991,88.8355,88.9074,12000.0
2006-04-19 12:30:00,111.23,111.35,111.22,111.32,6500.0,88.8196,88.9154,88.8116,88.8914,6500.0
2006-04-19 12:40:00,111.24,111.24,110.92,110.92,5400.0,88.8276,88.8276,88.572,88.572,5400.0
2006-04-19 12:50:00,110.92,111.0,110.76,110.82,4500.0,88.572,88.6359,88.4443,88.4922,4500.0
2006-04-19 13:00:00,110.89,111.1,110.6,110.66,9200.0,88.5481,88.7158,88.3165,88.3644,9200.0
2006-04-19 13:10:00,110.62,110.71,110.19,110.51,31800.0,88.3325,88.4043,87.9891,88.2446,31800.0
2006-04-19 13:20:00,110.53,110.53,110.24,110.34,6800.0,88.2606,88.2606,88.029,88.1089,6800.0
2006-04-19 13:30:00,110.38,110.7,110.36,110.65,7400.0,88.1408,88.3964,88.1249,88.3564,7400.0
2006-04-19 13:40:00,110.6,111.01,110.58,110.81,12900.0,88.3165,88.6439,88.3005,88.4842,12900.0
2006-04-19 13:50:00,110.99,111.12,110.82,110.98,5600.0,88.6279,88.7317,88.4922,88.6199,5600.0
2006-04-19 14:00:00,111.0,111.0,110.56,110.56,4600.0,88.6359,88.6359,88.2846,88.2846,4600.0
2006-04-19 14:10:00,110.63,110.63,110.21,110.38,5000.0,88.3405,88.3405,88.0051,88.1408,5000.0
2006-04-19 14:20:00,110.33,110.78,110.33,110.76,24600.0,88.1009,88.4602,88.1009,88.4443,24600.0
2006-04-19 14:30:00,110.73,110.85,110.62,110.62,4500.0,88.4203,88.5161,88.3325,88.3325,4500.0
2006-04-19 14:40:00,110.61,110.8,110.61,110.68,6500.0,88.3245,88.4762,88.3245,88.3804,6500.0
2006-04-19 14:50:00,110.75,111.07,110.75,111.02,7000.0,88.4363,88.6918,88.4363,88.6519,7000.0
2006-04-19 15:00:00,111.0,111.05,110.92,110.96,6800.0,88.6359,88.6758,88.572,88.604,6800.0
2006-04-19 15:10:00,110.94,111.37,110.92,111.13,11300.0,88.588,88.9314,88.572,88.7397,11300.0
2006-04-19 15:20:00,111.27,111.27,111.03,111.14,8700.0,88.8515,88.8515,88.6599,88.7477,8700.0
2006-04-19 15:30:00,111.15,111.26,111.05,111.12,12700.0,88.7557,88.8435,88.6758,88.7317,12700.0
2006-04-19 15:40:00,111.13,111.33,111.03,111.27,8400.0,88.7397,88.8994,88.6599,88.8515,8400.0
2006-04-19 15:50:00,111.33,111.4,111.09,111.21,18300.0,88.8994,88.9553,88.7078,88.8036,18300.0
2006-04-20 09:30:00,111.37,111.37,110.5,110.5,43900.0,88.9314,88.9314,88.2367,88.2367,43900.0
2006-04-20 09:40:00,110.58,111.33,110.54,111.32,22300.0,88.3005,88.8994,88.2686,88.8914,22300.0
2006-04-20 09:50:00,111.32,111.61,111.24,111.6,17600.0,88.8914,89.123,88.8276,89.115,17600.0
2006-04-20 10:00:00,111.51,111.97,111.4,111.54,15900.0,89.0432,89.4105,88.9553,89.0671,15900.0
2006-04-20 10:10:00,111.52,111.87,111.52,111.75,10200.0,89.0511,89.3306,89.0511,89.2348,10200.0
2006-04-20 10:20:00,111.73,112.72,111.73,112.57,10100.0,89.2188,90.0094,89.2188,89.8896,10100.0
2006-04-20 10:30:00,112.57,112.61,112.0,112.0,20700.0,89.8896,89.9215,89.4344,89.4344,20700.0
2006-04-20 10:40:00,111.91,111.95,111.37,111.55,14000.0,89.3626,89.3945,88.9314,89.0751,14000.0
2006-04-20 10:50:00,111.56,111.6,110.73,110.8,18300.0,89.0831,89.115,88.4203,88.4762,18300.0
2006-04-20 11:00:00,110.78,110.9,110.49,110.62,13400.0,88.4602,88.5561,88.2287,88.3325,13400.0
2006-04-20 11:10:00,110.6,110.66,109.91,110.02,11300.0,88.3165,88.3644,87.7655,87.8534,11300.0
2006-04-20 11:20:00,110.01,110.31,109.93,110.0,17500.0,87.8454,88.0849,87.7815,87.8374,17500.0
2006-04-20 11:30:00,109.97,110.29,109.91,110.08,25100.0,87.8134,88.069,87.7655,87.9013,25100.0
2006-04-20 11:40:00,110.1,110.31,110.0,110.31,6300.0,87.9172,88.0849,87.8374,88.0849,6300.0
2006-04-20 11:50:00,110.24,110.49,110.24,110.41,6200.0,88.029,88.2287,88.029,88.1648,6200.0
2006-04-20 12:00:00,110.38,110.44,109.97,110.19,19000.0,88.1408,88.1887,87.8134,87.9891,19000.0
2006-04-20 12:10:00,110.23,110.23,109.94,109.98,9600.0,88.0211,88.0211,87.7895,87.8214,9600.0
2006-04-20 12:20:00,109.92,110.14,109.8,110.14,6700.0,87.7735,87.9492,87.6777,87.9492,6700.0
2006-04-20 12:30:00,110.14,110.41,110.14,110.35,8600.0,87.9492,88.1648,87.9492,88.1169,8600.0
2006-04-20 12:40:00,110.35,110.48,110.28,110.48,3300.0,88.1169,88.2207,88.061,88.2207,3300.0
2006-04-20 12:50:00,110.65,111.09,110.5,111.09,5300.0,88.3564,88.7078,88.2367,88.7078,5300.0
2006-04-20 13:00:00,111.09,111.22,110.87,110.87,6200.0,88.7078,88.8116,88.5321,88.5321,6200.0
2006-04-20 13:10:00,110.86,111.03,110.82,110.97,2700.0,88.5241,88.6599,88.4922,88.612,2700.0
2006-04-20 13:20:00,111.05,111.06,110.81,111.01,4300.0,88.6758,88.6838,88.4842,88.6439,4300.0
2006-04-20 13:30:00,110.98,111.26,110.97,111.1,8700.0,88.6199,88.8435,88.612,88.7158,8700.0
2006-04-20 13:40:00,111.11,111.39,111.11,111.39,7500.0,88.7238,88.9473,88.7238,88.9473,7500.0
2006-04-20 13:50:00,111.44,111.51,111.38,111.5,9400.0,88.9873,89.0432,88.9394,89.0352,9400.0
2006-04-20 14:00:00,111.45,111.51,111.38,111.51,20300.0,88.9952,89.0432,88.9394,89.0432,20300.0
2006-04-20 14:10:00,111.38,111.51,111.28,111.34,3600.0,88.9394,89.0432,88.8595,88.9074,3600.0
2006-04-20 14:20:00,111.34,111.7,111.34,111.7,6600.0,88.9074,89.1949,88.9074,89.1949,6600.0
2006-04-20 14:30:00,111.7,111.92,111.69,111.91,4600.0,89.1949,89.3706,89.1869,89.3626,4600.0
2006-04-20 14:40:00,111.86,111.88,111.64,111.88,6500.0,89.3226,89.3386,89.147,89.3386,6500.0
2006-04-20 14:50:00,111.82,111.89,111.74,111.78,4100.0,89.2907,89.3466,89.2268,89.2588,4100.0
2006-04-20 15:00:00,111.86,111.89,111.74,111.85,5400.0,89.3226,89.3466,89.2268,89.3147,5400.0
2006-04-20 15:10:00,111.85,112.02,111.82,112.02,2700.0,89.3147,89.4504,89.2907,89.4504,2700.0
2006-04-20 15:20:00,111.99,112.21,111.96,112.1,4500.0,89.4265,89.6021,89.4025,89.5143,4500.0
2006-04-20 15:30:00,112.08,112.11,111.99,112.11,3100.0,89.4983,89.5223,89.4265,89.5223,3100.0
2006-04-20 15:40:00,112.08,112.17,111.63,111.64,11900.0,89.4983,89.5702,89.139,89.147,11900.0
2006-04-20 15:50:00,111.68,111.85,111.59,111.6,14800.0,89.1789,89.3147,89.107,89.115,14800.0
2006-04-21 09:30:00,111.52,111.52,111.0,111.0,12300.0,89.0511,89.0511,88.6359,88.6359,12300.0
2006-04-21 09:40:00,111.16,111.25,110.75,110.87,12400.0,88.7637,88.8355,88.4363,88.5321,12400.0
2006-04-21 09:50:00,110.79,111.08,110.79,110.93,8600.0,88.4682,88.6998,88.4682,88.58,8600.0
2006-04-21 10:00:00,110.85,111.4,110.85,111.34,9800.0,88.5161,88.9553,88.5161,88.9074,9800.0
2006-04-21 10:10:00,111.35,111.58,111.28,111.58,12400.0,88.9154,89.0991,88.8595,89.0991,12400.0
2006-04-21 10:20:00,111.58,111.6,110.99,111.18,33600.0,89.0991,89.115,88.6279,88.7796,33600.0
2006-04-21 10:30:00,111.2,111.5,111.15,111.48,10300.0,88.7956,89.0352,88.7557,89.0192,10300.0
2006-04-21 10:40:00,111.41,111.61,111.3,111.36,19100.0,88.9633,89.123,88.8755,88.9234,19100.0
2006-04-21 10:50:00,111.4,111.8,111.34,111.47,9300.0,88.9553,89.2747,88.9074,89.0112,9300.0
2006-04-21 11:00:00,111.47,111.87,111.47,111.87,11800.0,89.0112,89.3306,89.0112,89.3306,11800.0
2006-04-21 11:10:00,111.87,111.94,111.67,111.79,12200.0,89.3306,89.3865,89.1709,89.2667,12200.0
2006-04-21 11:20:00,111.79,112.0,111.79,111.82,10300.0,89.2667,89.4344,89.2667,89.2907,10300.0
2006-04-21 11:30:00,111.83,111.86,111.67,111.76,6000.0,89.2987,89.3226,89.1709,89.2428,6000.0
2006-04-21 11:40:00,111.72,111.78,111.64,111.67,4400.0,89.2108,89.2588,89.147,89.1709,4400.0
2006-04-21 11:50:00,111.62,111.62,111.42,111.6,4100.0,89.131,89.131,88.9713,89.115,4100.0
2006-04-21 12:00:00,111.5,111.64,111.27,111.29,4500.0,89.0352,89.147,88.8515,88.8675,4500.0
2006-04-21 12:10:00,111.34,111.45,111.2,111.2,2700.0,88.9074,88.9952,88.7956,88.7956,2700.0
2006-04-21 12:20:00,111.29,111.48,111.29,111.33,2100.0,88.8675,89.0192,88.8675,88.8994,2100.0
2006-04-21 12:30:00,111.38,111.44,111.29,111.32,3200.0,88.9394,88.9873,88.8675,88.8914,3200.0
2006-04-21 12:40:00,111.32,111.33,111.15,111.27,3600.0,88.8914,88.8994,88.7557,88.8515,3600.0
2006-04-21 12:50:00,111.27,111.33,111.27,111.28,2400.0,88.8515,88.8994,88.8515,88.8595,2400.0
2006-04-21 13:00:00,111.3,111.38,111.3,111.36,5300.0,88.8755,88.9394,88.8755,88.9234,5300.0
2006-04-21 13:10:00,111.44,111.56,111.39,111.41,3300.0,88.9873,89.0831,88.9473,88.9633,3300.0
2006-04-21 13:20:00,111.41,111.55,111.41,111.43,2500.0,88.9633,89.0751,88.9633,88.9793,2500.0
2006-04-21 13:30:00,111.43,111.49,111.42,111.45,7500.0,88.9793,89.0272,88.9713,88.9952,7500.0
2006-04-21 13:40:00,111.44,111.83,111.44,111.83,8300.0,88.9873,89.2987,88.9873,89.2987,8300.0
2006-04-21 13:50:00,111.8,111.88,111.74,111.83,9500.0,89.2747,89.3386,89.2268,89.2987,9500.0
2006-04-21 14:00:00,111.88,111.98,111.77,111.78,6400.0,89.3386,89.4185,89.2508,89.2588,6400.0
2006-04-21 14:10:00,111.78,111.78,111.63,111.7,4600.0,89.2588,89.2588,89.139,89.1949,4600.0
2006-04-21 14:20:00,111.79,111.83,111.48,111.5,6700.0,89.2667,89.2987,89.0192,89.0352,6700.0
2006-04-21 14:30:00,111.41,111.44,111.0,111.1,22100.0,88.9633,88.9873,88.6359,88.7158,22100.0
2006-04-21 14:40:00,111.1,111.1,110.87,110.9,20700.0,88.7158,88.7158,88.5321,88.5561,20700.0
2006-04-21 14:50:00,110.93,111.41,110.93,111.31,4700.0,88.58,88.9633,88.58,88.8835,4700.0
2006-04-21 15:00:00,111.26,111.33,111.1,111.14,4200.0,88.8435,88.8994,88.7158,88.7477,4200.0
2006-04-21 15:10:00,110.97,111.08,110.79,110.85,5100.0,88.612,88.6998,88.4682,88.5161,5100.0
2006-04-21 15:20:00,110.85,110.87,110.57,110.57,10600.0,88.5161,88.5321,88.2925,88.2925,10600.0
2006-04-21 15:30:00,110.65,110.72,110.52,110.58,13400.0,88.3564,88.4123,88.2526,88.3005,13400.0
2006-04-21 15:40:00,110.58,110.85,110.53,110.77,21900.0,88.3005,88.5161,88.2606,88.4523,21900.0
2006-04-21 15:50:00,110.81,111.12,110.75,110.87,17200.0,88.4842,88.7317,88.4363,88.5321,17200.0
2006-04-24 09:30:00,110.99,111.22,110.8,111.0,23000.0,88.6279,88.8116,88.4762,88.6359,23000.0
2006-04-24 09:40:00,111.19,111.22,110.45,110.51,26500.0,88.7876,88.8116,88.1967,88.2446,26500.0
2006-04-24 09:50:00,110.48,110.62,109.85,109.92,21800.0,88.2207,88.3325,87.7176,87.7735,21800.0
2006-04-24 10:00:00,109.94,110.64,109.94,110.62,14000.0,87.7895,88.3484,87.7895,88.3325,14000.0
2006-04-24 10:10:00,110.62,110.62,110.07,110.08,16800.0,88.3325,88.3325,87.8933,87.9013,16800.0
2006-04-24 10:20:00,110.09,110.5,110.08,110.11,8400.0,87.9093,88.2367,87.9013,87.9252,8400.0
2006-04-24 10:30:00,110.07,110.84,110.07,110.83,9900.0,87.8933,88.5082,87.8933,88.5002,9900.0
2006-04-24 10:40:00,110.8,111.09,110.73,110.74,15700.0,88.4762,88.7078,88.4203,88.4283,15700.0
2006-04-24 10:50:00,110.8,111.1,110.7,110.91,13100.0,88.4762,88.7158,88.3964,88.564,13100.0
2006-04-24 11:00:00,110.95,111.06,110.91,111.02,19200.0,88.596,88.6838,88.564,88.6519,19200.0
2006-04-24 11:10:00,111.11,111.11,110.87,110.87,10900.0,88.7238,88.7238,88.5321,88.5321,10900.0
2006-04-24 11:20:00,110.85,110.92,110.61,110.77,10200.0,88.5161,88.572,88.3245,88.4523,10200.0
2006-04-24 11:30:00,110.77,110.86,110.59,110.68,9400.0,88.4523,88.5241,88.3085,88.3804,9400.0
2006-04-24 11:40:00,110.69,110.92,110.62,110.91,4000.0,88.3884,88.572,88.3325,88.564,4000.0
2006-04-24 11:50:00,110.99,111.05,110.92,111.04,4500.0,88.6279,88.6758,88.572,88.6679,4500.0
2006-04-24 12:00:00,111.04,111.12,110.94,111.01,3300.0,88.6679,88.7317,88.588,88.6439,3300.0
2006-04-24 12:10:00,111.0,111.0,110.84,110.95,3600.0,88.6359,88.6359,88.5082,88.596,3600.0
2006-04-24 12:20:00,110.96,111.0,110.93,111.0,6800.0,88.604,88.6359,88.58,88.6359,6800.0
2006-04-24 12:30:00,110.97,111.03,110.89,110.89,9000.0,88.612,88.6599,88.5481,88.5481,9000.0
2006-04-24 12:40:00,110.89,110.98,110.77,110.77,7700.0,88.5481,88.6199,88.4523,88.4523,7700.0
2006-04-24 12:50:00,110.71,110.84,110.67,110.75,7500.0,88.4043,88.5082,88.3724,88.4363,7500.0
2006-04-24 13:00:00,110.73,111.03,110.66,111.03,6900.0,88.4203,88.6599,88.3644,88.6599,6900.0
2006-04-24 13:10:00,111.03,111.03,110.91,110.96,6700.0,88.6599,88.6599,88.564,88.604,6700.0
2006-04-24 13:20:00,110.98,111.14,110.95,111.03,5400.0,88.6199,88.7477,88.596,88.6599,5400.0
2006-04-24 13:30:00,111.03,111.08,110.95,111.04,5400.0,88.6599,88.6998,88.596,88.6679,5400.0
2006-04-24 13:40:00,111.03,111.05,110.73,110.92,4200.0,88.6599,88.6758,88.4203,88.572,4200.0
2006-04-24 13:50:00,110.88,111.01,110.85,110.86,6100.0,88.5401,88.6439,88.5161,88.5241,6100.0
2006-04-24 14:00:00,110.79,111.09,110.79,111.08,5200.0,88.4682,88.7078,88.4682,88.6998,5200.0
2006-04-24 14:10:00,111.03,111.09,110.99,111.0,6700.0,88.6599,88.7078,88.6279,88.6359,6700.0
2006-04-24 14:20:00,111.03,111.15,110.92,110.95,6000.0,88.6599,88.7557,88.572,88.596,6000.0
2006-04-24 14:30:00,110.96,111.15,110.8,110.86,5200.0,88.604,88.7557,88.4762,88.5241,5200.0
2006-04-24 14:40:00,110.85,111.0,110.73,110.96,7300.0,88.5161,88.6359,88.4203,88.604,7300.0
2006-04-24 14:50:00,110.98,111.05,110.88,110.89,9800.0,88.6199,88.6758,88.5401,88.5481,9800.0
2006-04-24 15:00:00,110.89,111.01,110.82,110.94,9900.0,88.5481,88.6439,88.4922,88.588,9900.0
2006-04-24 15:10:00,110.89,110.89,110.7,110.76,6400.0,88.5481,88.5481,88.3964,88.4443,6400.0
2006-04-24 15:20:00,110.75,110.75,110.58,110.71,12100.0,88.4363,88.4363,88.3005,88.4043,12100.0
2006-04-24 15:30:00,110.71,110.83,110.4,110.62,20600.0,88.4043,88.5002,88.1568,88.3325,20600.0
2006-04-24 15:40:00,110.58,110.61,110.2,110.24,36000.0,88.3005,88.3245,87.9971,88.029,36000.0
2006-04-24 15:50:00,110.21,110.41,110.19,110.36,26100.0,88.0051,88.1648,87.9891,88.1249,26100.0
2006-04-25 09:30:00,110.3,110.46,109.96,109.96,17200.0,88.0769,88.2047,87.8055,87.8055,17200.0
2006-04-25 09:40:00,109.84,109.92,109.5,109.92,9700.0,87.7096,87.7735,87.4381,87.7735,9700.0
2006-04-25 09:50:00,109.9,110.21,109.9,109.95,15000.0,87.7575,88.0051,87.7575,87.7975,15000.0
2006-04-25 10:00:00,109.99,110.0,109.33,109.79,22100.0,87.8294,87.8374,87.3024,87.6697,22100.0
2006-04-25 10:10:00,109.69,109.69,109.41,109.65,5500.0,87.5899,87.5899,87.3663,87.5579,5500.0
2006-04-25 10:20:00,109.65,109.7,109.15,109.32,9200.0,87.5579,87.5978,87.1586,87.2944,9200.0
2006-04-25 10:30:00,109.32,109.86,109.29,109.29,13600.0,87.2944,87.7256,87.2704,87.2704,13600.0
2006-04-25 10:40:00,109.29,109.56,108.92,109.52,13200.0,87.2704,87.486,86.975,87.4541,13200.0
2006-04-25 10:50:00,109.51,109.52,109.0,109.0,8600.0,87.4461,87.4541,87.0389,87.0389,8600.0
2006-04-25 11:00:00,108.89,108.96,108.65,108.76,6300.0,86.951,87.0069,86.7594,86.8472,6300.0
2006-04-25 11:10:00,108.76,108.93,108.67,108.89,7000.0,86.8472,86.983,86.7754,86.951,7000.0
2006-04-25 11:20:00,108.88,109.37,108.83,109.37,4500.0,86.943,87.3343,86.9031,87.3343,4500.0
2006-04-25 11:30:00,109.41,109.58,109.36,109.42,8000.0,87.3663,87.502,87.3263,87.3742,8000.0
2006-04-25 11:40:00,109.4,109.4,109.04,109.04,4500.0,87.3583,87.3583,87.0708,87.0708,4500.0
2006-04-25 11:50:00,109.04,109.16,109.0,109.07,5400.0,87.0708,87.1666,87.0389,87.0948,5400.0
2006-04-25 12:00:00,109.13,109.43,109.07,109.36,7100.0,87.1427,87.3822,87.0948,87.3263,7100.0
2006-04-25 12:10:00,109.32,109.32,109.16,109.16,3800.0,87.2944,87.2944,87.1666,87.1666,3800.0
2006-04-25 12:20:00,109.17,109.47,109.05,109.44,5500.0,87.1746,87.4142,87.0788,87.3902,5500.0
2006-04-25 12:30:00,109.45,109.65,109.45,109.65,3200.0,87.3982,87.5579,87.3982,87.5579,3200.0
2006-04-25 12:40:00,109.56,109.76,109.38,109.39,18400.0,87.486,87.6457,87.3423,87.3503,18400.0
2006-04-25 12:50:00,109.4,109.47,109.17,109.2,9100.0,87.3583,87.4142,87.1746,87.1986,9100.0
2006-04-25 13:00:00,109.2,109.2,108.95,109.17,10700.0,87.1986,87.1986,86.9989,87.1746,10700.0
2006-04-25 13:10:00,109.04,109.12,108.93,108.98,8900.0,87.0708,87.1347,86.983,87.0229,8900.0
2006-04-25 13:20:00,108.91,109.04,108.7,108.89,14200.0,86.967,87.0708,86.7993,86.951,14200.0
2006-04-25 13:30:00,108.98,109.07,108.83,109.07,5600.0,87.0229,87.0948,86.9031,87.0948,5600.0
2006-04-25 13:40:00,109.05,109.14,108.81,108.81,40800.0,87.0788,87.1507,86.8872,86.8872,40800.0
2006-04-25 13:50:00,108.88,109.03,108.74,108.81,78000.0,86.943,87.0628,86.8313,86.8872,78000.0
2006-04-25 14:00:00,108.81,109.0,108.57,108.71,19500.0,86.8872,87.0389,86.6955,86.8073,19500.0
2006-04-25 14:10:00,108.68,109.06,108.68,109.0,6300.0,86.7833,87.0868,86.7833,87.0389,6300.0
2006-04-25 14:20:00,109.01,109.21,109.01,109.11,2800.0,87.0469,87.2066,87.0469,87.1267,2800.0
2006-04-25 14:30:00,109.1,109.28,108.92,109.0,7000.0,87.1187,87.2625,86.975,87.0389,7000.0
2006-04-25 14:40:00,109.05,109.45,109.04,109.34,17600.0,87.0788,87.3982,87.0708,87.3104,17600.0
2006-04-25 14:50:00,109.24,109.58,109.11,109.51,12000.0,87.2305,87.502,87.1267,87.4461,12000.0
2006-04-25 15:00:00,109.47,109.67,109.37,109.55,12400.0,87.4142,87.5739,87.3343,87.4781,12400.0
2006-04-25 15:10:00,109.58,109.78,109.57,109.58,11400.0,87.502,87.6617,87.494,87.502,11400.0
2006-04-25 15:20:00,109.52,109.6,109.44,109.58,16900.0,87.4541,87.518,87.3902,87.502,16900.0
2006-04-25 15:30:00,109.58,109.65,109.38,109.54,21600.0,87.502,87.5579,87.3423,87.4701,21600.0
2006-04-25 15:40:00,109.48,109.59,109.39,109.53,12600.0,87.4222,87.51,87.3503,87.4621,12600.0
2006-04-25 15:50:00,109.5,109.5,109.28,109.42,15700.0,87.4381,87.4381,87.2625,87.3742,15700.0
2006-04-26 09:30:00,109.76,110.75,109.76,110.74,36500.0,87.6457,88.4363,87.6457,88.4283,36500.0
2006-04-26 09:40:00,110.74,110.74,109.87,109.87,17900.0,88.4283,88.4283,87.7336,87.7336,17900.0
2006-04-26 09:50:00,110.03,110.24,109.82,109.91,13700.0,87.8613,88.029,87.6937,87.7655,13700.0
2006-04-26 10:00:00,109.8,109.8,109.25,109.48,30500.0,87.6777,87.6777,87.2385,87.4222,30500.0
2006-04-26 10:10:00,109.48,109.59,109.3,109.45,60700.0,87.4222,87.51,87.2784,87.3982,60700.0
2006-04-26 10:20:00,109.45,109.9,109.3,109.86,16100.0,87.3982,87.7575,87.2784,87.7256,16100.0
2006-04-26 10:30:00,109.86,110.09,109.31,109.31,7200.0,87.7256,87.9093,87.2864,87.2864,7200.0
2006-04-26 10:40:00,109.31,109.5,109.11,109.11,7800.0,87.2864,87.4381,87.1267,87.1267,7800.0
2006-04-26 10:50:00,109.13,109.45,109.11,109.32,16100.0,87.1427,87.3982,87.1267,87.2944,16100.0
2006-04-26 11:00:00,109.31,109.52,109.31,109.49,34700.0,87.2864,87.4541,87.2864,87.4301,34700.0
2006-04-26 11:10:00,109.5,109.5,109.08,109.11,22000.0,87.4381,87.4381,87.1028,87.1267,22000.0
2006-04-26 11:20:00,109.11,109.27,108.6,108.6,20300.0,87.1267,87.2545,86.7195,86.7195,20300.0
2006-04-26 11:30:00,108.59,108.7,108.44,108.51,25600.0,86.7115,86.7993,86.5917,86.6476,25600.0
2006-04-26 11:40:00,108.51,108.63,108.24,108.24,9500.0,86.6476,86.7434,86.432,86.432,9500.0
2006-04-26 11:50:00,108.25,108.25,108.12,108.2,16800.0,86.44,86.44,86.3362,86.4001,16800.0
2006-04-26 12:00:00,108.18,108.18,107.18,107.19,44900.0,86.3841,86.3841,85.5856,85.5935,44900.0
2006-04-26 12:10:00,107.19,107.22,106.0,106.0,64000.0,85.5935,85.6175,84.6433,84.6433,64000.0
2006-04-26 12:20:00,106.0,106.05,104.5,104.91,100300.0,84.6433,84.6832,83.4455,83.7729,100300.0
2006-04-26 12:30:00,104.85,105.71,104.8,105.63,87600.0,83.725,84.4117,83.6851,84.3479,87600.0
2006-04-26 12:40:00,105.69,105.75,105.3,105.54,58400.0,84.3958,84.4437,84.0843,84.276,58400.0
2006-04-26 12:50:00,105.55,106.13,105.55,105.81,30200.0,84.284,84.7471,84.284,84.4916,30200.0
2006-04-26 13:00:00,105.92,106.55,105.91,106.55,27300.0,84.5794,85.0825,84.5714,85.0825,27300.0
2006-04-26 13:10:00,106.55,106.79,106.28,106.42,41900.0,85.0825,85.2741,84.8669,84.9787,41900.0
2006-04-26 13:20:00,106.5,106.55,106.02,106.09,20400.0,85.0426,85.0825,84.6593,84.7152,20400.0
2006-04-26 13:30:00,106.02,106.24,106.02,106.12,14200.0,84.6593,84.835,84.6593,84.7391,14200.0
2006-04-26 13:40:00,106.2,106.25,106.05,106.2,12800.0,84.803,84.8429,84.6832,84.803,12800.0
2006-04-26 13:50:00,106.19,106.24,106.16,106.21,7400.0,84.795,84.835,84.7711,84.811,7400.0
2006-04-26 14:00:00,106.22,106.23,105.9,106.08,12600.0,84.819,84.827,84.5635,84.7072,12600.0
2006-04-26 14:10:00,106.08,106.18,106.0,106.11,26100.0,84.7072,84.787,84.6433,84.7311,26100.0
2006-04-26 14:20:00,106.09,106.16,105.86,105.95,29200.0,84.7152,84.7711,84.5315,84.6034,29200.0
2006-04-26 14:30:00,105.98,106.5,105.97,106.1,42200.0,84.6273,85.0426,84.6193,84.7232,42200.0
2006-04-26 14:40:00,106.09,106.1,105.87,105.87,8600.0,84.7152,84.7232,84.5395,84.5395,8600.0
2006-04-26 14:50:00,105.86,105.87,105.6,105.74,16500.0,84.5315,84.5395,84.3239,84.4357,16500.0
2006-04-26 15:00:00,105.74,105.81,105.5,105.68,24400.0,84.4357,84.4916,84.244,84.3878,24400.0
2006-04-26 15:10:00,105.7,105.72,105.12,105.12,37300.0,84.4037,84.4197,83.9406,83.9406,37300.0
2006-04-26 15:20:00,105.12,105.2,105.0,105.03,39200.0,83.9406,84.0045,83.8448,83.8687,39200.0
2006-04-26 15:30:00,105.03,105.05,104.8,104.91,37800.0,83.8687,83.8847,83.6851,83.7729,37800.0
2006-04-26 15:40:00,104.91,105.24,104.86,104.95,105300.0,83.7729,84.0364,83.733,83.8049,105300.0
2006-04-26 15:50:00,104.93,105.2,104.85,104.98,32200.0,83.7889,84.0045,83.725,83.8288,32200.0
2006-04-27 09:30:00,104.86,104.87,104.07,104.07,17300.0,83.733,83.741,83.1022,83.1022,17300.0
2006-04-27 09:40:00,104.07,104.38,102.08,102.09,35800.0,83.1022,83.3497,81.5131,81.5211,35800.0
2006-04-27 09:50:00,102.08,102.41,101.96,102.13,64700.0,81.5131,81.7766,81.4173,81.553,64700.0
2006-04-27 10:00:00,102.19,103.39,102.19,103.11,33800.0,81.6009,82.5592,81.6009,82.3356,33800.0
2006-04-27 10:10:00,103.29,103.54,102.67,102.93,44700.0,82.4793,82.6789,81.9842,82.1918,44700.0
2006-04-27 10:20:00,102.92,102.92,102.59,102.69,38200.0,82.1839,82.1839,81.9203,82.0002,38200.0
2006-04-27 10:30:00,102.69,102.77,102.37,102.65,15400.0,82.0002,82.0641,81.7447,81.9683,15400.0
2006-04-27 10:40:00,102.7,103.0,102.7,103.0,32500.0,82.0082,82.2477,82.0082,82.2477,32500.0
2006-04-27 10:50:00,103.0,103.45,102.99,103.3,45100.0,82.2477,82.6071,82.2398,82.4873,45100.0
2006-04-27 11:00:00,103.3,103.85,103.29,103.79,20900.0,82.4873,82.9265,82.4793,82.8786,20900.0
2006-04-27 11:10:00,103.78,104.25,103.5,104.18,24900.0,82.8706,83.2459,82.647,83.19,24900.0
2006-04-27 11:20:00,104.17,104.89,104.17,104.88,18800.0,83.182,83.7569,83.182,83.749,18800.0
2006-04-27 11:30:00,104.88,105.14,104.77,104.82,80700.0,83.749,83.9566,83.6611,83.701,80700.0
2006-04-27 11:40:00,104.83,104.83,104.45,104.79,8900.0,83.709,83.709,83.4056,83.6771,8900.0
2006-04-27 11:50:00,104.83,105.18,104.7,104.73,10200.0,83.709,83.9885,83.6052,83.6292,10200.0
2006-04-27 12:00:00,104.87,105.29,104.67,104.67,19700.0,83.741,84.0764,83.5813,83.5813,19700.0
2006-04-27 12:10:00,104.66,105.15,104.52,105.15,10300.0,83.5733,83.9646,83.4615,83.9646,10300.0
2006-04-27 12:20:00,105.24,105.24,104.95,105.12,9000.0,84.0364,84.0364,83.8049,83.9406,9000.0
2006-04-27 12:30:00,105.13,105.2,104.85,104.85,13100.0,83.9486,84.0045,83.725,83.725,13100.0
2006-04-27 12:40:00,104.91,105.0,104.7,104.7,23900.0,83.7729,83.8448,83.6052,83.6052,23900.0
2006-04-27 12:50:00,104.71,104.71,104.35,104.5,13900.0,83.6132,83.6132,83.3257,83.4455,13900.0
2006-04-27 13:00:00,104.5,104.52,104.14,104.14,6200.0,83.4455,83.4615,83.1581,83.1581,6200.0
2006-04-27 13:10:00,104.15,104.2,104.04,104.04,9100.0,83.166,83.206,83.0782,83.0782,9100.0
2006-04-27 13:20:00,103.95,104.16,103.87,104.13,9500.0,83.0063,83.174,82.9425,83.1501,9500.0
2006-04-27 13:30:00,104.12,104.12,103.77,103.83,9900.0,83.1421,83.1421,82.8626,82.9105,9900.0
2006-04-27 13:40:00,103.83,104.0,103.8,103.9,16100.0,82.9105,83.0463,82.8866,82.9664,16100.0
2006-04-27 13:50:00,103.9,103.92,103.83,103.88,15100.0,82.9664,82.9824,82.9105,82.9504,15100.0
2006-04-27 14:00:00,103.88,104.04,103.82,104.03,15700.0,82.9504,83.0782,82.9025,83.0702,15700.0
2006-04-27 14:10:00,104.02,104.11,103.9,104.05,29800.0,83.0622,83.1341,82.9664,83.0862,29800.0
2006-04-27 14:20:00,104.1,104.35,104.05,104.31,16700.0,83.1261,83.3257,83.0862,83.2938,16700.0
2006-04-27 14:30:00,104.47,104.61,104.28,104.61,14400.0,83.4216,83.5334,83.2698,83.5334,14400.0
2006-04-27 14:40:00,104.66,104.92,104.65,104.92,19600.0,83.5733,83.7809,83.5653,83.7809,19600.0
2006-04-27 14:50:00,104.94,105.06,104.9,104.91,19500.0,83.7969,83.8927,83.7649,83.7729,19500.0
2006-04-27 15:00:00,104.95,105.15,104.95,105.08,15900.0,83.8049,83.9646,83.8049,83.9087,15900.0
2006-04-27 15:10:00,105.08,105.25,105.03,105.25,20900.0,83.9087,84.0444,83.8687,84.0444,20900.0
2006-04-27 15:20:00,105.25,105.4,105.23,105.31,23300.0,84.0444,84.1642,84.0284,84.0923,23300.0
2006-04-27 15:30:00,105.3,105.3,105.14,105.3,15100.0,84.0843,84.0843,83.9566,84.0843,15100.0
2006-04-27 15:40:00,105.34,105.68,105.25,105.67,24200.0,84.1163,84.3878,84.0444,84.3798,24200.0
2006-04-27 15:50:00,105.65,105.67,105.4,105.48,29300.0,84.3638,84.3798,84.1642,84.2281,29300.0
2006-04-28 09:30:00,103.48,105.01,103.48,105.01,6900.0,82.631,83.8528,82.631,83.8528,6900.0
2006-04-28 09:40:00,104.93,105.22,104.48,104.51,14600.0,83.7889,84.0205,83.4296,83.4535,14600.0
2006-04-28 09:50:00,104.54,104.9,104.4,104.73,25000.0,83.4775,83.7649,83.3657,83.6292,25000.0
2006-04-28 10:00:00,104.73,105.43,104.63,105.43,9400.0,83.6292,84.1881,83.5493,84.1881,9400.0
2006-04-28 10:10:00,105.4,106.03,105.3,105.98,10800.0,84.1642,84.6673,84.0843,84.6273,10800.0
2006-04-28 10:20:00,106.0,106.5,105.98,106.25,16200.0,84.6433,85.0426,84.6273,84.8429,16200.0
2006-04-28 10:30:00,106.23,106.31,105.65,106.25,12500.0,84.827,84.8908,84.3638,84.8429,12500.0
2006-04-28 10:40:00,106.29,106.3,105.95,106.3,5100.0,84.8749,84.8829,84.6034,84.8829,5100.0
2006-04-28 10:50:00,106.42,106.45,106.16,106.16,4300.0,84.9787,85.0026,84.7711,84.7711,4300.0
2006-04-28 11:00:00,106.17,106.3,105.92,106.3,6700.0,84.7791,84.8829,84.5794,84.8829,6700.0
2006-04-28 11:10:00,106.3,106.44,106.1,106.1,4600.0,84.8829,84.9947,84.7232,84.7232,4600.0
2006-04-28 11:20:00,106.1,106.12,105.84,105.84,2300.0,84.7232,84.7391,84.5155,84.5155,2300.0
2006-04-28 11:30:00,105.69,105.69,105.5,105.61,5400.0,84.3958,84.3958,84.244,84.3319,5400.0
2006-04-28 11:40:00,105.6,105.83,105.6,105.82,4100.0,84.3239,84.5076,84.3239,84.4996,4100.0
2006-04-28 11:50:00,105.82,106.1,105.76,106.0,5200.0,84.4996,84.7232,84.4517,84.6433,5200.0
2006-04-28 12:00:00,106.0,106.0,105.77,105.82,6600.0,84.6433,84.6433,84.4596,84.4996,6600.0
2006-04-28 12:10:00,105.87,105.92,105.81,105.87,2500.0,84.5395,84.5794,84.4916,84.5395,2500.0
2006-04-28 12:20:00,105.85,105.85,105.78,105.82,2100.0,84.5235,84.5235,84.4676,84.4996,2100.0
2006-04-28 12:30:00,105.8,105.95,105.75,105.75,5700.0,84.4836,84.6034,84.4437,84.4437,5700.0
2006-04-28 12:40:00,105.7,105.7,105.5,105.57,4000.0,84.4037,84.4037,84.244,84.2999,4000.0
2006-04-28 12:50:00,105.6,105.67,105.58,105.6,4900.0,84.3239,84.3798,84.3079,84.3239,4900.0
2006-04-28 13:00:00,105.62,106.08,105.62,105.9,8200.0,84.3399,84.7072,84.3399,84.5635,8200.0
2006-04-28 13:10:00,105.91,105.98,105.86,105.95,8400.0,84.5714,84.6273,84.5315,84.6034,8400.0
2006-04-28 13:20:00,105.96,105.98,105.75,105.97,11800.0,84.6114,84.6273,84.4437,84.6193,11800.0
2006-04-28 13:30:00,105.96,106.05,105.77,105.86,8600.0,84.6114,84.6832,84.4596,84.5315,8600.0
2006-04-28 13:40:00,105.86,105.86,105.66,105.66,4700.0,84.5315,84.5315,84.3718,84.3718,4700.0
2006-04-28 13:50:00,105.66,105.83,105.62,105.83,6700.0,84.3718,84.5076,84.3399,84.5076,6700.0
2006-04-28 14:00:00,105.88,105.89,105.47,105.53,8400.0,84.5475,84.5555,84.2201,84.268,8400.0
2006-04-28 14:10:00,105.55,105.85,105.55,105.85,6400.0,84.284,84.5235,84.284,84.5235,6400.0
2006-04-28 14:20:00,105.83,105.83,105.73,105.73,7900.0,84.5076,84.5076,84.4277,84.4277,7900.0
2006-04-28 14:30:00,105.77,106.1,105.73,106.1,7700.0,84.4596,84.7232,84.4277,84.7232,7700.0
2006-04-28 14:40:00,106.02,106.1,105.7,105.8,7900.0,84.6593,84.7232,84.4037,84.4836,7900.0
2006-04-28 14:50:00,105.77,105.9,105.66,105.9,9800.0,84.4596,84.5635,84.3718,84.5635,9800.0
2006-04-28 15:00:00,105.96,106.03,105.8,106.01,14200.0,84.6114,84.6673,84.4836,84.6513,14200.0
2006-04-28 15:10:00,105.98,106.1,105.8,106.1,9400.0,84.6273,84.7232,84.4836,84.7232,9400.0
2006-04-28 15:20:00,106.09,106.25,105.85,106.02,23300.0,84.7152,84.8429,84.5235,84.6593,23300.0
2006-04-28 15:30:00,106.03,106.18,106.03,106.12,18900.0,84.6673,84.787,84.6673,84.7391,18900.0
2006-04-28 15:40:00,106.12,106.23,105.98,106.02,15800.0,84.7391,84.827,84.6273,84.6593,15800.0
2006-04-28 15:50:00,105.99,106.34,105.92,105.97,20600.0,84.6353,84.9148,84.5794,84.6193,20600.0
2006-05-01 09:30:00,106.8,107.67,106.8,107.01,22500.0,85.2821,85.9768,85.2821,85.4498,22500.0
2006-05-01 09:40:00,107.01,107.72,107.01,107.41,13000.0,85.4498,86.0168,85.4498,85.7692,13000.0
2006-05-01 09:50:00,107.42,108.05,107.0,107.06,40800.0,85.7772,86.2803,85.4418,85.4897,40800.0
2006-05-01 10:00:00,107.07,107.23,106.88,107.23,34100.0,85.4977,85.6255,85.346,85.6255,34100.0
2006-05-01 10:10:00,107.21,107.6,106.97,107.6,21700.0,85.6095,85.9209,85.4179,85.9209,21700.0
2006-05-01 10:20:00,107.6,108.1,107.5,107.84,17200.0,85.9209,86.3202,85.8411,86.1126,17200.0
2006-05-01 10:30:00,107.85,108.08,107.78,107.89,15000.0,86.1206,86.3042,86.0647,86.1525,15000.0
2006-05-01 10:40:00,107.9,107.9,107.65,107.72,13200.0,86.1605,86.1605,85.9609,86.0168,13200.0
2006-05-01 10:50:00,107.72,107.77,107.3,107.4,13000.0,86.0168,86.0567,85.6814,85.7612,13000.0
2006-05-01 11:00:00,107.48,107.55,107.18,107.18,13600.0,85.8251,85.881,85.5856,85.5856,13600.0
2006-05-01 11:10:00,107.17,107.5,107.08,107.39,8400.0,85.5776,85.8411,85.5057,85.7533,8400.0
2006-05-01 11:20:00,107.44,107.58,107.36,107.45,6700.0,85.7932,85.905,85.7293,85.8012,6700.0
2006-05-01 11:30:00,107.45,107.69,107.31,107.51,14000.0,85.8012,85.9928,85.6894,85.8491,14000.0
2006-05-01 11:40:00,107.49,107.65,107.39,107.61,17600.0,85.8331,85.9609,85.7533,85.9289,17600.0
2006-05-01 11:50:00,107.58,107.62,107.33,107.39,21200.0,85.905,85.9369,85.7053,85.7533,21200.0
2006-05-01 12:00:00,107.48,107.83,107.38,107.83,28500.0,85.8251,86.1046,85.7453,86.1046,28500.0
2006-05-01 12:10:00,107.82,108.28,107.82,108.28,8900.0,86.0966,86.4639,86.0966,86.4639,8900.0
2006-05-01 12:20:00,108.32,108.38,107.99,108.25,9200.0,86.4959,86.5438,86.2324,86.44,9200.0
2006-05-01 12:30:00,108.25,108.27,108.03,108.03,13400.0,86.44,86.4559,86.2643,86.2643,13400.0
2006-05-01 12:40:00,108.03,108.03,107.52,107.52,11200.0,86.2643,86.2643,85.8571,85.8571,11200.0
2006-05-01 12:50:00,107.63,107.65,107.37,107.37,5200.0,85.9449,85.9609,85.7373,85.7373,5200.0
2006-05-01 13:00:00,107.38,107.38,107.2,107.2,23900.0,85.7453,85.7453,85.6015,85.6015,23900.0
2006-05-01 13:10:00,107.19,107.51,107.17,107.51,8200.0,85.5935,85.8491,85.5776,85.8491,8200.0
2006-05-01 13:20:00,107.54,107.6,107.37,107.51,7100.0,85.873,85.9209,85.7373,85.8491,7100.0
2006-05-01 13:30:00,107.51,107.55,107.01,107.44,12900.0,85.8491,85.881,85.4498,85.7932,12900.0
2006-05-01 13:40:00,107.43,107.57,107.07,107.08,8400.0,85.7852,85.897,85.4977,85.5057,8400.0
2006-05-01 13:50:00,107.1,107.58,107.08,107.32,9000.0,85.5217,85.905,85.5057,85.6974,9000.0
2006-05-01 14:00:00,107.33,107.45,107.2,107.32,20100.0,85.7053,85.8012,85.6015,85.6974,20100.0
2006-05-01 14:10:00,107.33,107.58,107.21,107.36,29000.0,85.7053,85.905,85.6095,85.7293,29000.0
2006-05-01 14:20:00,107.36,107.9,107.28,107.86,15000.0,85.7293,86.1605,85.6654,86.1286,15000.0
2006-05-01 14:30:00,107.86,108.25,107.86,108.21,17000.0,86.1286,86.44,86.1286,86.408,17000.0
2006-05-01 14:40:00,108.14,108.51,108.13,108.34,12100.0,86.3521,86.6476,86.3442,86.5118,12100.0
2006-05-01 14:50:00,108.35,108.46,108.2,108.2,6800.0,86.5198,86.6077,86.4001,86.4001,6800.0
2006-05-01 15:00:00,108.23,108.24,108.1,108.1,9900.0,86.424,86.432,86.3202,86.3202,9900.0
2006-05-01 15:10:00,108.09,108.46,108.0,108.0,20600.0,86.3122,86.6077,86.2403,86.2403,20600.0
2006-05-01 15:20:00,108.0,108.32,107.84,107.99,35900.0,86.2403,86.4959,86.1126,86.2324,35900.0
2006-05-01 15:30:00,107.96,108.06,107.8,107.89,29800.0,86.2084,86.2883,86.0806,86.1525,29800.0
2006-05-01 15:40:00,107.9,108.38,107.9,108.38,26000.0,86.1605,86.5438,86.1605,86.5438,26000.0
2006-05-01 15:50:00,108.32,108.72,108.05,108.06,41900.0,86.4959,86.8153,86.2803,86.2883,41900.0
2006-05-02 09:30:00,106.0,106.01,105.46,105.5,81000.0,84.6433,84.6513,84.2121,84.244,81000.0
2006-05-02 09:40:00,105.46,105.92,105.45,105.5,129000.0,84.2121,84.5794,84.2041,84.244,129000.0
2006-05-02 09:50:00,105.5,106.72,105.15,106.72,64900.0,84.244,85.2182,83.9646,85.2182,64900.0
2006-05-02 10:00:00,106.9,107.5,106.3,106.5,58800.0,85.362,85.8411,84.8829,85.0426,58800.0
2006-05-02 10:10:00,106.51,106.81,106.4,106.74,36000.0,85.0506,85.2901,84.9627,85.2342,36000.0
2006-05-02 10:20:00,106.56,107.17,106.51,106.74,13400.0,85.0905,85.5776,85.0506,85.2342,13400.0
2006-05-02 10:30:00,106.46,106.68,106.08,106.3,20200.0,85.0106,85.1863,84.7072,84.8829,20200.0
2006-05-02 10:40:00,106.4,106.51,106.17,106.43,37400.0,84.9627,85.0506,84.7791,84.9867,37400.0
2006-05-02 10:50:00,106.38,106.44,106.11,106.13,9700.0,84.9467,84.9947,84.7311,84.7471,9700.0
2006-05-02 11:00:00,106.2,106.56,106.19,106.52,7500.0,84.803,85.0905,84.795,85.0585,7500.0
2006-05-02 11:10:00,106.5,106.51,106.0,106.42,10200.0,85.0426,85.0506,84.6433,84.9787,10200.0
2006-05-02 11:20:00,106.41,106.59,106.0,106.5,7000.0,84.9707,85.1144,84.6433,85.0426,7000.0
2006-05-02 11:30:00,106.42,106.5,105.9,106.21,18900.0,84.9787,85.0426,84.5635,84.811,18900.0
2006-05-02 11:40:00,106.2,106.21,105.62,105.65,18600.0,84.803,84.811,84.3399,84.3638,18600.0
2006-05-02 11:50:00,105.74,105.89,105.5,105.7,22500.0,84.4357,84.5555,84.244,84.4037,22500.0
2006-05-02 12:00:00,105.75,106.07,105.43,106.07,7700.0,84.4437,84.6992,84.1881,84.6992,7700.0
2006-05-02 12:10:00,105.89,105.89,105.32,105.48,12900.0,84.5555,84.5555,84.1003,84.2281,12900.0
2006-05-02 12:20:00,105.48,105.74,105.3,105.4,6000.0,84.2281,84.4357,84.0843,84.1642,6000.0
2006-05-02 12:30:00,105.31,106.05,105.31,105.9,6000.0,84.0923,84.6832,84.0923,84.5635,6000.0
2006-05-02 12:40:00,106.0,106.32,105.81,106.29,24400.0,84.6433,84.8988,84.4916,84.8749,24400.0
2006-05-02 12:50:00,106.1,106.29,106.05,106.15,3400.0,84.7232,84.8749,84.6832,84.7631,3400.0
2006-05-02 13:00:00,106.15,106.5,106.15,106.4,4700.0,84.7631,85.0426,84.7631,84.9627,4700.0
2006-05-02 13:10:00,106.4,106.51,106.28,106.41,8000.0,84.9627,85.0506,84.8669,84.9707,8000.0
2006-05-02 13:20:00,106.22,106.25,105.76,105.76,17600.0,84.819,84.8429,84.4517,84.4517,17600.0
2006-05-02 13:30:00,105.76,106.2,105.64,106.2,15600.0,84.4517,84.803,84.3558,84.803,15600.0
2006-05-02 13:40:00,106.15,106.21,105.64,105.96,16900.0,84.7631,84.811,84.3558,84.6114,16900.0
2006-05-02 13:50:00,105.96,106.31,105.58,106.09,26200.0,84.6114,84.8908,84.3079,84.7152,26200.0
2006-05-02 14:00:00,106.09,106.19,105.76,105.77,10200.0,84.7152,84.795,84.4517,84.4596,10200.0
2006-05-02 14:10:00,105.9,105.96,105.63,105.8,42300.0,84.5635,84.6114,84.3479,84.4836,42300.0
2006-05-02 14:20:00,105.79,106.17,105.68,106.05,40300.0,84.4756,84.7791,84.3878,84.6832,40300.0
2006-05-02 14:30:00,106.04,106.45,105.75,106.33,11200.0,84.6752,85.0026,84.4437,84.9068,11200.0
2006-05-02 14:40:00,106.32,106.81,106.11,106.81,10300.0,84.8988,85.2901,84.7311,85.2901,10300.0
2006-05-02 14:50:00,106.88,107.26,106.8,106.92,16900.0,85.346,85.6494,85.2821,85.3779,16900.0
2006-05-02 15:00:00,106.87,106.93,106.39,106.56,18900.0,85.338,85.3859,84.9547,85.0905,18900.0
2006-05-02 15:10:00,106.44,106.55,105.83,106.04,26300.0,84.9947,85.0825,84.5076,84.6752,26300.0
2006-05-02 15:20:00,106.14,106.31,105.92,106.05,40100.0,84.7551,84.8908,84.5794,84.6832,40100.0
2006-05-02 15:30:00,106.05,106.13,105.88,106.09,28000.0,84.6832,84.7471,84.5475,84.7152,28000.0
2006-05-02 15:40:00,106.04,106.4,105.7,106.22,40000.0,84.6752,84.9627,84.4037,84.819,40000.0
2006-05-02 15:50:00,106.29,106.29,105.53,105.81,108200.0,84.8749,84.8749,84.268,84.4916,108200.0
2006-05-03 09:30:00,105.15,105.35,104.81,105.2,21900.0,83.9646,84.1243,83.6931,84.0045,21900.0
2006-05-03 09:40:00,105.29,105.75,105.23,105.75,6300.0,84.0764,84.4437,84.0284,84.4437,6300.0
2006-05-03 09:50:00,105.75,106.13,105.71,105.71,8300.0,84.4437,84.7471,84.4117,84.4117,8300.0
2006-05-03 10:00:00,105.49,105.65,105.29,105.65,23500.0,84.2361,84.3638,84.0764,84.3638,23500.0
2006-05-03 10:10:00,105.65,106.39,105.55,106.3,10600.0,84.3638,84.9547,84.284,84.8829,10600.0
2006-05-03 10:20:00,106.29,106.3,105.78,105.78,11200.0,84.8749,84.8829,84.4676,84.4676,11200.0
2006-05-03 10:30:00,105.78,106.23,105.78,106.1,21700.0,84.4676,84.827,84.4676,84.7232,21700.0
2006-05-03 10:40:00,106.09,106.09,105.56,105.82,15800.0,84.7152,84.7152,84.292,84.4996,15800.0
2006-05-03 10:50:00,105.77,105.81,105.64,105.7,6700.0,84.4596,84.4916,84.3558,84.4037,6700.0
2006-05-03 11:00:00,105.68,105.9,105.65,105.73,13700.0,84.3878,84.5635,84.3638,84.4277,13700.0
2006-05-03 11:10:00,105.79,105.82,105.47,105.59,5700.0,84.4756,84.4996,84.2201,84.3159,5700.0
2006-05-03 11:20:00,105.49,105.58,105.25,105.56,7800.0,84.2361,84.3079,84.0444,84.292,7800.0
2006-05-03 11:30:00,105.56,105.64,105.43,105.43,2800.0,84.292,84.3558,84.1881,84.1881,2800.0
2006-05-03 11:40:00,105.39,105.56,105.38,105.56,4700.0,84.1562,84.292,84.1482,84.292,4700.0
2006-05-03 11:50:00,105.62,105.68,105.52,105.58,4600.0,84.3399,84.3878,84.26,84.3079,4600.0
2006-05-03 12:00:00,105.55,105.57,105.11,105.11,4900.0,84.284,84.2999,83.9326,83.9326,4900.0
2006-05-03 12:10:00,105.16,105.16,104.95,105.15,4800.0,83.9725,83.9725,83.8049,83.9646,4800.0
2006-05-03 12:20:00,105.2,105.39,105.19,105.19,4400.0,84.0045,84.1562,83.9965,83.9965,4400.0
2006-05-03 12:30:00,105.2,105.22,105.12,105.2,3300.0,84.0045,84.0205,83.9406,84.0045,3300.0
2006-05-03 12:40:00,105.26,105.49,105.26,105.49,5000.0,84.0524,84.2361,84.0524,84.2361,5000.0
2006-05-03 12:50:00,105.5,105.68,105.5,105.67,5200.0,84.244,84.3878,84.244,84.3798,5200.0
2006-05-03 13:00:00,105.69,105.97,105.68,105.97,6000.0,84.3958,84.6193,84.3878,84.6193,6000.0
2006-05-03 13:10:00,105.97,106.15,105.81,105.92,5600.0,84.6193,84.7631,84.4916,84.5794,5600.0
2006-05-03 13:20:00,105.86,105.99,105.78,105.94,3700.0,84.5315,84.6353,84.4676,84.5954,3700.0
2006-05-03 13:30:00,105.91,105.92,105.76,105.8,2800.0,84.5714,84.5794,84.4517,84.4836,2800.0
2006-05-03 13:40:00,105.73,105.95,105.62,105.8,7600.0,84.4277,84.6034,84.3399,84.4836,7600.0
2006-05-03 13:50:00,105.8,105.8,105.44,105.5,5200.0,84.4836,84.4836,84.1961,84.244,5200.0
2006-05-03 14:00:00,105.52,105.57,105.04,105.09,5200.0,84.26,84.2999,83.8767,83.9167,5200.0
2006-05-03 14:10:00,105.09,105.37,104.91,105.34,9300.0,83.9167,84.1402,83.7729,84.1163,9300.0
2006-05-03 14:20:00,105.39,105.4,105.02,105.18,8800.0,84.1562,84.1642,83.8608,83.9885,8800.0
2006-05-03 14:30:00,105.17,105.25,104.92,104.98,7400.0,83.9805,84.0444,83.7809,83.8288,7400.0
2006-05-03 14:40:00,104.94,105.2,104.94,105.17,6400.0,83.7969,84.0045,83.7969,83.9805,6400.0
2006-05-03 14:50:00,105.17,105.17,104.96,104.99,6600.0,83.9805,83.9805,83.8128,83.8368,6600.0
2006-05-03 15:00:00,104.92,105.07,104.89,105.04,8700.0,83.7809,83.9007,83.7569,83.8767,8700.0
2006-05-03 15:10:00,105.05,105.05,104.38,104.51,11800.0,83.8847,83.8847,83.3497,83.4535,11800.0
2006-05-03 15:20:00,104.52,104.85,104.52,104.85,13300.0,83.4615,83.725,83.4615,83.725,13300.0
2006-05-03 15:30:00,104.86,105.15,104.82,105.1,10300.0,83.733,83.9646,83.701,83.9246,10300.0
2006-05-03 15:40:00,105.12,105.24,105.11,105.18,14900.0,83.9406,84.0364,83.9326,83.9885,14900.0
2006-05-03 15:50:00,105.19,105.19,105.03,105.05,20300.0,83.9965,83.9965,83.8687,83.8847,20300.0
2006-05-04 09:30:00,105.69,105.93,105.69,105.7,16300.0,84.3958,84.5874,84.3958,84.4037,16300.0
2006-05-04 09:40:00,105.58,105.69,105.52,105.6,21400.0,84.3079,84.3958,84.26,84.3239,21400.0
2006-05-04 09:50:00,105.6,106.02,105.55,106.02,18700.0,84.3239,84.6593,84.284,84.6593,18700.0
2006-05-04 10:00:00,106.11,106.11,105.9,105.9,16800.0,84.7311,84.7311,84.5635,84.5635,16800.0
2006-05-04 10:10:00,105.91,105.98,105.71,105.74,7900.0,84.5714,84.6273,84.4117,84.4357,7900.0
2006-05-04 10:20:00,105.66,106.01,105.42,105.82,51100.0,84.3718,84.6513,84.1802,84.4996,51100.0
2006-05-04 10:30:00,105.84,105.86,105.11,105.24,16600.0,84.5155,84.5315,83.9326,84.0364,16600.0
2006-05-04 10:40:00,105.36,105.67,105.35,105.65,4800.0,84.1323,84.3798,84.1243,84.3638,4800.0
2006-05-04 10:50:00,105.65,105.95,105.65,105.9,4000.0,84.3638,84.6034,84.3638,84.5635,4000.0
2006-05-04 11:00:00,105.89,106.16,105.75,106.16,7900.0,84.5555,84.7711,84.4437,84.7711,7900.0
2006-05-04 11:10:00,106.15,106.36,106.15,106.25,21400.0,84.7631,84.9308,84.7631,84.8429,21400.0
2006-05-04 11:20:00,106.25,106.57,105.96,106.0,33100.0,84.8429,85.0985,84.6114,84.6433,33100.0
2006-05-04 11:30:00,106.0,106.0,105.48,105.69,14100.0,84.6433,84.6433,84.2281,84.3958,14100.0
2006-05-04 11:40:00,105.65,106.4,105.65,106.4,5500.0,84.3638,84.9627,84.3638,84.9627,5500.0
2006-05-04 11:50:00,106.4,106.55,106.33,106.44,7100.0,84.9627,85.0825,84.9068,84.9947,7100.0
2006-05-04 12:00:00,106.47,106.49,106.25,106.26,7800.0,85.0186,85.0346,84.8429,84.8509,7800.0
2006-05-04 12:10:00,106.26,106.42,106.09,106.14,3700.0,84.8509,84.9787,84.7152,84.7551,3700.0
2006-05-04 12:20:00,106.14,106.42,106.1,106.3,15000.0,84.7551,84.9787,84.7232,84.8829,15000.0
2006-05-04 12:30:00,106.27,106.3,106.1,106.23,7200.0,84.8589,84.8829,84.7232,84.827,7200.0
2006-05-04 12:40:00,106.25,106.25,106.09,106.24,3100.0,84.8429,84.8429,84.7152,84.835,3100.0
2006-05-04 12:50:00,106.24,106.34,105.96,106.18,3100.0,84.835,84.9148,84.6114,84.787,3100.0
2006-05-04 13:00:00,106.07,106.2,105.9,105.92,4800.0,84.6992,84.803,84.5635,84.5794,4800.0
2006-05-04 13:10:00,105.98,106.0,105.9,106.0,1900.0,84.6273,84.6433,84.5635,84.6433,1900.0
2006-05-04 13:20:00,106.0,106.11,105.94,106.06,3000.0,84.6433,84.7311,84.5954,84.6912,3000.0
2006-05-04 13:30:00,106.06,106.14,105.98,106.0,1700.0,84.6912,84.7551,84.6273,84.6433,1700.0
2006-05-04 13:40:00,105.98,106.07,105.97,106.07,2000.0,84.6273,84.6992,84.6193,84.6992,2000.0
2006-05-04 13:50:00,106.11,106.33,106.05,106.29,4500.0,84.7311,84.9068,84.6832,84.8749,4500.0
2006-05-04 14:00:00,106.29,106.66,106.27,106.41,9700.0,84.8749,85.1703,84.8589,84.9707,9700.0
2006-05-04 14:10:00,106.5,106.77,106.48,106.62,6400.0,85.0426,85.2582,85.0266,85.1384,6400.0
2006-05-04 14:20:00,106.69,107.12,106.69,106.96,6800.0,85.1943,85.5376,85.1943,85.4099,6800.0
2006-05-04 14:30:00,106.95,107.17,106.82,106.94,16000.0,85.4019,85.5776,85.2981,85.3939,16000.0
2006-05-04 14:40:00,106.93,107.16,106.88,106.98,24100.0,85.3859,85.5696,85.346,85.4259,24100.0
2006-05-04 14:50:00,106.98,107.04,106.8,106.87,5300.0,85.4259,85.4738,85.2821,85.338,5300.0
2006-05-04 15:00:00,106.87,107.04,106.86,106.97,3700.0,85.338,85.4738,85.33,85.4179,3700.0
2006-05-04 15:10:00,106.95,106.95,106.8,106.9,4900.0,85.4019,85.4019,85.2821,85.362,4900.0
2006-05-04 15:20:00,106.92,107.15,106.91,107.05,5800.0,85.3779,85.5616,85.37,85.4818,5800.0
2006-05-04 15:30:00,107.05,107.14,106.92,107.0,8600.0,85.4818,85.5536,85.3779,85.4418,8600.0
2006-05-04 15:40:00,107.0,107.23,107.0,107.23,20100.0,85.4418,85.6255,85.4418,85.6255,20100.0
2006-05-04 15:50:00,107.23,107.37,107.13,107.13,20900.0,85.6255,85.7373,85.5456,85.5456,20900.0
2006-05-05 09:30:00,107.89,108.13,107.79,107.79,5200.0,86.1525,86.3442,86.0727,86.0727,5200.0
2006-05-05 09:40:00,107.77,107.77,107.05,107.11,7600.0,86.0567,86.0567,85.4818,85.5297,7600.0
2006-05-05 09:50:00,107.09,107.09,106.75,107.05,8100.0,85.5137,85.5137,85.2422,85.4818,8100.0
2006-05-05 10:00:00,107.13,107.26,106.93,107.04,10400.0,85.5456,85.6494,85.3859,85.4738,10400.0
2006-05-05 10:10:00,107.0,107.14,106.75,106.85,8400.0,85.4418,85.5536,85.2422,85.322,8400.0
2006-05-05 10:20:00,106.86,107.05,106.68,106.69,5900.0,85.33,85.4818,85.1863,85.1943,5900.0
2006-05-05 10:30:00,106.71,106.75,106.57,106.73,13600.0,85.2103,85.2422,85.0985,85.2262,13600.0
2006-05-05 10:40:00,106.73,106.73,106.55,106.55,5000.0,85.2262,85.2262,85.0825,85.0825,5000.0
2006-05-05 10:50:00,106.56,106.65,106.42,106.65,52400.0,85.0905,85.1623,84.9787,85.1623,52400.0
2006-05-05 11:00:00,106.62,106.9,106.62,106.75,28400.0,85.1384,85.362,85.1384,85.2422,28400.0
2006-05-05 11:10:00,106.68,106.8,106.68,106.74,2800.0,85.1863,85.2821,85.1863,85.2342,2800.0
2006-05-05 11:20:00,106.79,106.8,106.68,106.79,8400.0,85.2741,85.2821,85.1863,85.2741,8400.0
2006-05-05 11:30:00,106.8,106.91,106.7,106.71,8300.0,85.2821,85.37,85.2023,85.2103,8300.0
2006-05-05 11:40:00,106.71,106.73,106.65,106.7,28800.0,85.2103,85.2262,85.1623,85.2023,28800.0
2006-05-05 11:50:00,106.69,106.73,106.65,106.73,7000.0,85.1943,85.2262,85.1623,85.2262,7000.0
2006-05-05 12:00:00,106.77,107.01,106.66,107.01,20700.0,85.2582,85.4498,85.1703,85.4498,20700.0
2006-05-05 12:10:00,106.96,106.96,106.66,106.67,7200.0,85.4099,85.4099,85.1703,85.1783,7200.0
2006-05-05 12:20:00,106.79,106.81,106.66,106.74,7800.0,85.2741,85.2901,85.1703,85.2342,7800.0
2006-05-05 12:30:00,106.66,106.93,106.65,106.75,7700.0,85.1703,85.3859,85.1623,85.2422,7700.0
2006-05-05 12:40:00,106.75,106.86,106.65,106.72,5800.0,85.2422,85.33,85.1623,85.2182,5800.0
2006-05-05 12:50:00,106.65,106.72,106.6,106.6,14300.0,85.1623,85.2182,85.1224,85.1224,14300.0
2006-05-05 13:00:00,106.6,106.62,106.6,106.6,3200.0,85.1224,85.1384,85.1224,85.1224,3200.0
2006-05-05 13:10:00,106.6,106.83,106.56,106.83,6400.0,85.1224,85.3061,85.0905,85.3061,6400.0
2006-05-05 13:20:00,106.82,106.82,106.63,106.73,4500.0,85.2981,85.2981,85.1464,85.2262,4500.0
2006-05-05 13:30:00,106.63,107.01,106.63,106.92,5100.0,85.1464,85.4498,85.1464,85.3779,5100.0
2006-05-05 13:40:00,106.84,107.03,106.84,107.01,8500.0,85.3141,85.4658,85.3141,85.4498,8500.0
2006-05-05 13:50:00,107.03,107.07,106.94,107.07,2600.0,85.4658,85.4977,85.3939,85.4977,2600.0
2006-05-05 14:00:00,107.07,107.14,106.8,106.96,6500.0,85.4977,85.5536,85.2821,85.4099,6500.0
2006-05-05 14:10:00,106.96,107.08,106.88,106.99,11200.0,85.4099,85.5057,85.346,85.4338,11200.0
2006-05-05 14:20:00,107.0,107.2,106.94,107.06,7700.0,85.4418,85.6015,85.3939,85.4897,7700.0
2006-05-05 14:30:00,107.18,107.76,107.18,107.76,12500.0,85.5856,86.0487,85.5856,86.0487,12500.0
2006-05-05 14:40:00,107.83,107.93,107.6,107.9,8700.0,86.1046,86.1845,85.9209,86.1605,8700.0
2006-05-05 14:50:00,107.89,107.94,107.51,107.83,11600.0,86.1525,86.1924,85.8491,86.1046,11600.0
2006-05-05 15:00:00,107.65,107.7,107.38,107.39,9500.0,85.9609,86.0008,85.7453,85.7533,9500.0
2006-05-05 15:10:00,107.39,107.39,107.2,107.2,4500.0,85.7533,85.7533,85.6015,85.6015,4500.0
2006-05-05 15:20:00,107.21,107.21,106.72,106.72,11800.0,85.6095,85.6095,85.2182,85.2182,11800.0
2006-05-05 15:30:00,106.83,107.37,106.83,107.29,10300.0,85.3061,85.7373,85.3061,85.6734,10300.0
2006-05-05 15:40:00,107.24,107.27,107.01,107.16,12300.0,85.6335,85.6574,85.4498,85.5696,12300.0
2006-05-05 15:50:00,107.16,107.41,107.0,107.4,19000.0,85.5696,85.7692,85.4418,85.7612,19000.0
2006-05-08 09:30:00,107.0,107.0,106.75,106.96,12000.0,85.4418,85.4418,85.2422,85.4099,12000.0
2006-05-08 09:40:00,106.97,107.15,106.88,107.1,13300.0,85.4179,85.5616,85.346,85.5217,13300.0
2006-05-08 09:50:00,107.15,107.21,106.8,107.14,12000.0,85.5616,85.6095,85.2821,85.5536,12000.0
2006-05-08 10:00:00,107.15,107.26,107.12,107.18,4300.0,85.5616,85.6494,85.5376,85.5856,4300.0
2006-05-08 10:10:00,107.18,107.19,106.9,106.96,6000.0,85.5856,85.5935,85.362,85.4099,6000.0
2006-05-08 10:20:00,106.91,107.13,106.81,107.08,7900.0,85.37,85.5456,85.2901,85.5057,7900.0
2006-05-08 10:30:00,107.15,107.27,107.08,107.19,5000.0,85.5616,85.6574,85.5057,85.5935,5000.0
2006-05-08 10:40:00,107.14,107.2,106.58,106.69,9200.0,85.5536,85.6015,85.1064,85.1943,9200.0
2006-05-08 10:50:00,106.7,106.96,106.66,106.96,5800.0,85.2023,85.4099,85.1703,85.4099,5800.0
2006-05-08 11:00:00,106.89,106.96,106.81,106.89,4600.0,85.354,85.4099,85.2901,85.354,4600.0
2006-05-08 11:10:00,106.88,106.91,106.65,106.87,9600.0,85.346,85.37,85.1623,85.338,9600.0
2006-05-08 11:20:00,106.75,106.87,106.72,106.72,2400.0,85.2422,85.338,85.2182,85.2182,2400.0
2006-05-08 11:30:00,106.73,107.17,106.73,107.15,12700.0,85.2262,85.5776,85.2262,85.5616,12700.0
2006-05-08 11:40:00,107.2,107.27,107.12,107.12,9400.0,85.6015,85.6574,85.5376,85.5376,9400.0
2006-05-08 11:50:00,107.12,107.16,106.75,106.75,9400.0,85.5376,85.5696,85.2422,85.2422,9400.0
2006-05-08 12:00:00,106.75,106.89,106.67,106.81,7300.0,85.2422,85.354,85.1783,85.2901,7300.0
2006-05-08 12:10:00,106.8,107.07,106.76,106.95,7000.0,85.2821,85.4977,85.2502,85.4019,7000.0
2006-05-08 12:20:00,106.96,107.11,106.75,106.81,6000.0,85.4099,85.5297,85.2422,85.2901,6000.0
2006-05-08 12:30:00,106.77,107.0,106.65,106.95,4300.0,85.2582,85.4418,85.1623,85.4019,4300.0
2006-05-08 12:40:00,106.97,107.05,106.92,106.93,1400.0,85.4179,85.4818,85.3779,85.3859,1400.0
2006-05-08 12:50:00,106.92,106.93,106.79,106.82,5000.0,85.3779,85.3859,85.2741,85.2981,5000.0
2006-05-08 13:00:00,106.78,106.86,106.73,106.79,4200.0,85.2662,85.33,85.2262,85.2741,4200.0
2006-05-08 13:10:00,106.78,106.78,106.7,106.72,3500.0,85.2662,85.2662,85.2023,85.2182,3500.0
2006-05-08 13:20:00,106.72,106.72,106.59,106.61,3200.0,85.2182,85.2182,85.1144,85.1304,3200.0
2006-05-08 13:30:00,106.6,106.92,106.56,106.9,10900.0,85.1224,85.3779,85.0905,85.362,10900.0
2006-05-08 13:40:00,106.86,106.89,106.81,106.88,1900.0,85.33,85.354,85.2901,85.346,1900.0
2006-05-08 13:50:00,106.89,107.05,106.8,106.8,8000.0,85.354,85.4818,85.2821,85.2821,8000.0
2006-05-08 14:00:00,106.81,106.81,106.58,106.58,3800.0,85.2901,85.2901,85.1064,85.1064,3800.0
2006-05-08 14:10:00,106.56,106.83,106.54,106.83,5900.0,85.0905,85.3061,85.0745,85.3061,5900.0
2006-05-08 14:20:00,106.88,107.01,106.88,107.01,3700.0,85.346,85.4498,85.346,85.4498,3700.0
2006-05-08 14:30:00,107.01,107.01,106.92,107.0,7500.0,85.4498,85.4498,85.3779,85.4418,7500.0
2006-05-08 14:40:00,107.0,107.01,106.67,106.76,15400.0,85.4418,85.4498,85.1783,85.2502,15400.0
2006-05-08 14:50:00,106.76,107.09,106.7,106.87,14700.0,85.2502,85.5137,85.2023,85.338,14700.0
2006-05-08 15:00:00,106.89,106.92,106.84,106.86,5000.0,85.354,85.3779,85.3141,85.33,5000.0
2006-05-08 15:10:00,106.86,106.91,106.67,106.67,5600.0,85.33,85.37,85.1783,85.1783,5600.0
2006-05-08 15:20:00,106.67,106.82,106.66,106.81,7800.0,85.1783,85.2981,85.1703,85.2901,7800.0
2006-05-08 15:30:00,106.82,106.94,106.65,106.71,9000.0,85.2981,85.3939,85.1623,85.2103,9000.0
2006-05-08 15:40:00,106.75,106.81,106.75,106.78,8900.0,85.2422,85.2901,85.2422,85.2662,8900.0
2006-05-08 15:50:00,106.78,106.97,106.72,106.72,19500.0,85.2662,85.4179,85.2182,85.2182,19500.0
2006-05-09 09:30:00,106.28,106.43,106.26,106.41,5100.0,84.8669,84.9867,84.8509,84.9707,5100.0
2006-05-09 09:40:00,106.4,106.4,105.65,105.69,11900.0,84.9627,84.9627,84.3638,84.3958,11900.0
2006-05-09 09:50:00,105.61,105.64,105.1,105.2,23700.0,84.3319,84.3558,83.9246,84.0045,23700.0
2006-05-09 10:00:00,105.1,105.33,105.08,105.32,21400.0,83.9246,84.1083,83.9087,84.1003,21400.0
2006-05-09 10:10:00,105.33,105.7,105.32,105.63,23800.0,84.1083,84.4037,84.1003,84.3479,23800.0
2006-05-09 10:20:00,105.64,105.74,105.64,105.74,5500.0,84.3558,84.4357,84.3558,84.4357,5500.0
2006-05-09 10:30:00,105.76,105.89,105.76,105.8,12500.0,84.4517,84.5555,84.4517,84.4836,12500.0
2006-05-09 10:40:00,105.81,105.81,105.52,105.69,12900.0,84.4916,84.4916,84.26,84.3958,12900.0
2006-05-09 10:50:00,105.72,105.95,105.72,105.9,4100.0,84.4197,84.6034,84.4197,84.5635,4100.0
2006-05-09 11:00:00,105.9,105.98,105.74,105.74,12400.0,84.5635,84.6273,84.4357,84.4357,12400.0
2006-05-09 11:10:00,105.74,105.74,105.52,105.59,7900.0,84.4357,84.4357,84.26,84.3159,7900.0
2006-05-09 11:20:00,105.57,105.63,105.43,105.44,5300.0,84.2999,84.3479,84.1881,84.1961,5300.0
2006-05-09 11:30:00,105.44,105.47,105.32,105.43,8200.0,84.1961,84.2201,84.1003,84.1881,8200.0
2006-05-09 11:40:00,105.43,105.54,105.34,105.34,12000.0,84.1881,84.276,84.1163,84.1163,12000.0
2006-05-09 11:50:00,105.31,105.44,105.31,105.4,5400.0,84.0923,84.1961,84.0923,84.1642,5400.0
2006-05-09 12:00:00,105.38,105.38,105.18,105.2,6600.0,84.1482,84.1482,83.9885,84.0045,6600.0
2006-05-09 12:10:00,105.24,105.26,105.18,105.19,2900.0,84.0364,84.0524,83.9885,83.9965,2900.0
2006-05-09 12:20:00,105.2,105.24,105.17,105.23,6700.0,84.0045,84.0364,83.9805,84.0284,6700.0
2006-05-09 12:30:00,105.24,105.25,105.15,105.15,4000.0,84.0364,84.0444,83.9646,83.9646,4000.0
2006-05-09 12:40:00,105.11,105.12,105.03,105.05,3300.0,83.9326,83.9406,83.8687,83.8847,3300.0
2006-05-09 12:50:00,105.07,105.07,104.79,104.87,13200.0,83.9007,83.9007,83.6771,83.741,13200.0
2006-05-09 13:00:00,104.91,105.17,104.89,105.16,4600.0,83.7729,83.9805,83.7569,83.9725,4600.0
2006-05-09 13:10:00,105.16,105.16,105.08,105.09,2000.0,83.9725,83.9725,83.9087,83.9167,2000.0
2006-05-09 13:20:00,105.09,105.09,104.9,104.9,4600.0,83.9167,83.9167,83.7649,83.7649,4600.0
2006-05-09 13:30:00,104.9,104.9,104.33,104.47,22500.0,83.7649,83.7649,83.3098,83.4216,22500.0
2006-05-09 13:40:00,104.48,104.52,104.24,104.27,10800.0,83.4296,83.4615,83.2379,83.2619,10800.0
2006-05-09 13:50:00,104.19,104.31,104.04,104.05,12300.0,83.198,83.2938,83.0782,83.0862,12300.0
2006-05-09 14:00:00,104.0,104.2,103.96,104.18,12900.0,83.0463,83.206,83.0143,83.19,12900.0
2006-05-09 14:10:00,104.17,104.36,104.12,104.19,8300.0,83.182,83.3337,83.1421,83.198,8300.0
2006-05-09 14:20:00,104.19,104.33,104.07,104.07,5800.0,83.198,83.3098,83.1022,83.1022,5800.0
2006-05-09 14:30:00,104.11,104.18,104.06,104.1,10400.0,83.1341,83.19,83.0942,83.1261,10400.0
2006-05-09 14:40:00,104.1,104.29,104.1,104.23,10200.0,83.1261,83.2778,83.1261,83.2299,10200.0
2006-05-09 14:50:00,104.21,104.21,103.99,104.08,18100.0,83.214,83.214,83.0383,83.1101,18100.0
2006-05-09 15:00:00,104.06,104.25,104.01,104.1,14100.0,83.0942,83.2459,83.0542,83.1261,14100.0
2006-05-09 15:10:00,104.11,104.37,104.11,104.37,15000.0,83.1341,83.3417,83.1341,83.3417,15000.0
2006-05-09 15:20:00,104.37,104.4,104.16,104.2,10800.0,83.3417,83.3657,83.174,83.206,10800.0
2006-05-09 15:30:00,104.18,104.21,104.0,104.12,26400.0,83.19,83.214,83.0463,83.1421,26400.0
2006-05-09 15:40:00,104.15,104.16,104.01,104.04,13400.0,83.166,83.174,83.0542,83.0782,13400.0
2006-05-09 15:50:00,104.03,104.03,103.56,103.89,26100.0,83.0702,83.0702,82.6949,82.9584,26100.0
2006-05-10 09:30:00,103.88,104.38,103.63,104.32,12300.0,82.9504,83.3497,82.7508,83.3018,12300.0
2006-05-10 09:40:00,104.38,105.12,104.38,104.64,14200.0,83.3497,83.9406,83.3497,83.5573,14200.0
2006-05-10 09:50:00,104.61,104.74,104.32,104.66,7000.0,83.5334,83.6372,83.3018,83.5733,7000.0
2006-05-10 10:00:00,104.8,104.98,104.75,104.95,23400.0,83.6851,83.8288,83.6452,83.8049,23400.0
2006-05-10 10:10:00,104.95,105.19,104.95,105.05,5200.0,83.8049,83.9965,83.8049,83.8847,5200.0
2006-05-10 10:20:00,105.09,105.09,104.92,105.01,9700.0,83.9167,83.9167,83.7809,83.8528,9700.0
2006-05-10 10:30:00,104.92,104.99,104.75,104.75,5600.0,83.7809,83.8368,83.6452,83.6452,5600.0
2006-05-10 10:40:00,104.78,104.86,104.74,104.78,4500.0,83.6691,83.733,83.6372,83.6691,4500.0
2006-05-10 10:50:00,104.79,104.85,104.75,104.81,6400.0,83.6771,83.725,83.6452,83.6931,6400.0
2006-05-10 11:00:00,104.81,104.81,104.55,104.77,10200.0,83.6931,83.6931,83.4854,83.6611,10200.0
2006-05-10 11:10:00,104.7,104.99,104.62,104.99,8400.0,83.6052,83.8368,83.5413,83.8368,8400.0
2006-05-10 11:20:00,104.99,105.1,104.99,105.05,10700.0,83.8368,83.9246,83.8368,83.8847,10700.0
2006-05-10 11:30:00,105.05,105.18,105.05,105.14,32600.0,83.8847,83.9885,83.8847,83.9566,32600.0
2006-05-10 11:40:00,105.14,105.69,105.11,105.53,21900.0,83.9566,84.3958,83.9326,84.268,21900.0
2006-05-10 11:50:00,105.5,105.57,105.35,105.35,9500.0,84.244,84.2999,84.1243,84.1243,9500.0
2006-05-10 12:00:00,105.29,105.55,105.29,105.45,7900.0,84.0764,84.284,84.0764,84.2041,7900.0
2006-05-10 12:10:00,105.44,105.45,105.21,105.29,4100.0,84.1961,84.2041,84.0125,84.0764,4100.0
2006-05-10 12:20:00,105.29,105.39,105.21,105.33,2800.0,84.0764,84.1562,84.0125,84.1083,2800.0
2006-05-10 12:30:00,105.3,105.36,105.21,105.36,5800.0,84.0843,84.1323,84.0125,84.1323,5800.0
2006-05-10 12:40:00,105.36,105.38,105.26,105.35,2900.0,84.1323,84.1482,84.0524,84.1243,2900.0
2006-05-10 12:50:00,105.34,105.39,105.32,105.38,7300.0,84.1163,84.1562,84.1003,84.1482,7300.0
2006-05-10 13:00:00,105.38,105.42,105.33,105.42,15600.0,84.1482,84.1802,84.1083,84.1802,15600.0
2006-05-10 13:10:00,105.42,105.42,105.33,105.38,3700.0,84.1802,84.1802,84.1083,84.1482,3700.0
2006-05-10 13:20:00,105.39,105.5,105.37,105.38,4000.0,84.1562,84.244,84.1402,84.1482,4000.0
2006-05-10 13:30:00,105.4,105.4,105.16,105.19,7400.0,84.1642,84.1642,83.9725,83.9965,7400.0
2006-05-10 13:40:00,105.16,105.29,105.1,105.23,7900.0,83.9725,84.0764,83.9246,84.0284,7900.0
2006-05-10 13:50:00,105.24,105.39,105.23,105.27,9100.0,84.0364,84.1562,84.0284,84.0604,9100.0
2006-05-10 14:00:00,105.23,105.27,104.87,104.9,34400.0,84.0284,84.0604,83.741,83.7649,34400.0
2006-05-10 14:10:00,104.9,105.2,104.88,104.88,11600.0,83.7649,84.0045,83.749,83.749,11600.0
2006-05-10 14:20:00,104.88,105.26,104.7,104.88,8000.0,83.749,84.0524,83.6052,83.749,8000.0
2006-05-10 14:30:00,104.87,105.12,104.82,104.97,25800.0,83.741,83.9406,83.701,83.8208,25800.0
2006-05-10 14:40:00,104.95,105.42,104.91,105.21,26400.0,83.8049,84.1802,83.7729,84.0125,26400.0
2006-05-10 14:50:00,105.26,105.5,105.2,105.3,19900.0,84.0524,84.244,84.0045,84.0843,19900.0
2006-05-10 15:00:00,105.29,105.34,105.02,105.14,12100.0,84.0764,84.1163,83.8608,83.9566,12100.0
2006-05-10 15:10:00,105.14,105.25,105.05,105.2,9700.0,83.9566,84.0444,83.8847,84.0045,9700.0
2006-05-10 15:20:00,105.22,105.22,105.1,105.15,8200.0,84.0205,84.0205,83.9246,83.9646,8200.0
2006-05-10 15:30:00,105.15,105.26,105.15,105.21,12400.0,83.9646,84.0524,83.9646,84.0125,12400.0
2006-05-10 15:40:00,105.22,105.43,105.11,105.14,10500.0,84.0205,84.1881,83.9326,83.9566,10500.0
2006-05-10 15:50:00,105.14,105.21,104.96,104.99,21600.0,83.9566,84.0125,83.8128,83.8368,21600.0
2006-05-11 09:30:00,105.4,105.99,105.4,105.99,16500.0,84.1642,84.6353,84.1642,84.6353,16500.0
2006-05-11 09:40:00,106.13,106.3,105.7,105.7,24800.0,84.7471,84.8829,84.4037,84.4037,24800.0
2006-05-11 09:50:00,105.84,106.06,105.83,106.0,10600.0,84.5155,84.6912,84.5076,84.6433,10600.0
2006-05-11 10:00:00,105.93,106.1,105.87,105.95,29800.0,84.5874,84.7232,84.5395,84.6034,29800.0
2006-05-11 10:10:00,105.95,106.28,105.95,106.01,22200.0,84.6034,84.8669,84.6034,84.6513,22200.0
2006-05-11 10:20:00,106.09,106.09,105.69,105.79,15400.0,84.7152,84.7152,84.3958,84.4756,15400.0
2006-05-11 10:30:00,105.82,105.83,105.29,105.43,14600.0,84.4996,84.5076,84.0764,84.1881,14600.0
2006-05-11 10:40:00,105.45,105.55,105.14,105.29,10100.0,84.2041,84.284,83.9566,84.0764,10100.0
2006-05-11 10:50:00,105.28,105.74,105.17,105.74,12000.0,84.0684,84.4357,83.9805,84.4357,12000.0
2006-05-11 11:00:00,105.7,105.78,105.64,105.75,6900.0,84.4037,84.4676,84.3558,84.4437,6900.0
2006-05-11 11:10:00,105.76,105.82,105.48,105.55,7700.0,84.4517,84.4996,84.2281,84.284,7700.0
2006-05-11 11:20:00,105.59,105.71,105.55,105.71,7500.0,84.3159,84.4117,84.284,84.4117,7500.0
2006-05-11 11:30:00,105.7,106.07,105.69,106.07,10100.0,84.4037,84.6992,84.3958,84.6992,10100.0
2006-05-11 11:40:00,106.08,106.08,105.79,105.9,10400.0,84.7072,84.7072,84.4756,84.5635,10400.0
2006-05-11 11:50:00,105.89,105.95,105.86,105.92,13000.0,84.5555,84.6034,84.5315,84.5794,13000.0
2006-05-11 12:00:00,105.94,106.11,105.91,106.04,11400.0,84.5954,84.7311,84.5714,84.6752,11400.0
2006-05-11 12:10:00,106.0,106.05,105.9,106.0,10000.0,84.6433,84.6832,84.5635,84.6433,10000.0
2006-05-11 12:20:00,106.01,106.03,105.86,105.89,7200.0,84.6513,84.6673,84.5315,84.5555,7200.0
2006-05-11 12:30:00,105.9,106.18,105.86,106.01,9700.0,84.5635,84.787,84.5315,84.6513,9700.0
2006-05-11 12:40:00,106.12,106.12,105.84,105.97,4100.0,84.7391,84.7391,84.5155,84.6193,4100.0
2006-05-11 12:50:00,105.97,106.07,105.85,105.91,8200.0,84.6193,84.6992,84.5235,84.5714,8200.0
2006-05-11 13:00:00,105.95,105.95,105.56,105.56,4100.0,84.6034,84.6034,84.292,84.292,4100.0
2006-05-11 13:10:00,105.5,105.51,105.27,105.31,16600.0,84.244,84.252,84.0604,84.0923,16600.0
2006-05-11 13:20:00,105.35,105.64,105.32,105.57,10700.0,84.1243,84.3558,84.1003,84.2999,10700.0
2006-05-11 13:30:00,105.54,105.57,105.45,105.45,7400.0,84.276,84.2999,84.2041,84.2041,7400.0
2006-05-11 13:40:00,105.44,105.48,105.37,105.38,4600.0,84.1961,84.2281,84.1402,84.1482,4600.0
2006-05-11 13:50:00,105.44,105.48,105.43,105.48,11600.0,84.1961,84.2281,84.1881,84.2281,11600.0
2006-05-11 14:00:00,105.46,105.57,105.45,105.57,13900.0,84.2121,84.2999,84.2041,84.2999,13900.0
2006-05-11 14:10:00,105.57,105.8,105.51,105.8,11000.0,84.2999,84.4836,84.252,84.4836,11000.0
2006-05-11 14:20:00,105.85,105.94,105.83,105.9,11400.0,84.5235,84.5954,84.5076,84.5635,11400.0
2006-05-11 14:30:00,105.92,105.94,105.89,105.9,7900.0,84.5794,84.5954,84.5555,84.5635,7900.0
2006-05-11 14:40:00,105.89,105.9,105.8,105.82,8400.0,84.5555,84.5635,84.4836,84.4996,8400.0
2006-05-11 14:50:00,105.8,105.81,105.66,105.7,11400.0,84.4836,84.4916,84.3718,84.4037,11400.0
2006-05-11 15:00:00,105.7,105.8,105.62,105.62,20600.0,84.4037,84.4836,84.3399,84.3399,20600.0
2006-05-11 15:10:00,105.55,105.69,105.38,105.38,17000.0,84.284,84.3958,84.1482,84.1482,17000.0
2006-05-11 15:20:00,105.4,105.4,104.64,104.8,20200.0,84.1642,84.1642,83.5573,83.6851,20200.0
2006-05-11 15:30:00,104.73,104.76,104.43,104.67,17400.0,83.6292,83.6531,83.3896,83.5813,17400.0
2006-05-11 15:40:00,104.74,104.76,104.6,104.68,17100.0,83.6372,83.6531,83.5254,83.5893,17100.0
2006-05-11 15:50:00,104.72,104.72,104.38,104.41,27700.0,83.6212,83.6212,83.3497,83.3737,27700.0
2006-05-12 09:30:00,104.42,104.42,103.0,103.01,8700.0,83.3816,83.3816,82.2477,82.2557,8700.0
2006-05-12 09:40:00,103.01,103.03,102.69,102.69,12500.0,82.2557,82.2717,82.0002,82.0002,12500.0
2006-05-12 09:50:00,102.69,102.69,102.15,102.15,22300.0,82.0002,82.0002,81.569,81.569,22300.0
2006-05-12 10:00:00,102.21,102.24,101.35,101.35,17600.0,81.6169,81.6409,80.9302,80.9302,17600.0
2006-05-12 10:10:00,101.35,101.43,100.37,100.37,41000.0,80.9302,80.9941,80.1476,80.1476,41000.0
2006-05-12 10:20:00,100.38,100.96,100.15,100.69,24600.0,80.1556,80.6188,79.972,80.4032,24600.0
2006-05-12 10:30:00,100.69,100.69,100.34,100.62,22600.0,80.4032,80.4032,80.1237,80.3473,22600.0
2006-05-12 10:40:00,100.67,100.77,100.35,100.36,13800.0,80.3872,80.467,80.1317,80.1396,13800.0
2006-05-12 10:50:00,100.36,100.37,99.42,99.44,40600.0,80.1396,80.1476,79.389,79.405,40600.0
2006-05-12 11:00:00,99.48,99.66,99.3,99.61,32700.0,79.4369,79.5807,79.2932,79.5408,32700.0
2006-05-12 11:10:00,99.62,99.82,99.61,99.82,29400.0,79.5487,79.7084,79.5408,79.7084,29400.0
2006-05-12 11:20:00,99.83,100.31,99.83,100.11,22300.0,79.7164,80.0997,79.7164,79.94,22300.0
2006-05-12 11:30:00,100.07,100.14,99.65,99.72,10400.0,79.9081,79.964,79.5727,79.6286,10400.0
2006-05-12 11:40:00,99.65,100.08,99.6,99.92,18600.0,79.5727,79.9161,79.5328,79.7883,18600.0
2006-05-12 11:50:00,99.88,100.11,99.71,100.11,10800.0,79.7564,79.94,79.6206,79.94,10800.0
2006-05-12 12:00:00,100.11,100.31,100.04,100.26,20200.0,79.94,80.0997,79.8841,80.0598,20200.0
2006-05-12 12:10:00,100.3,100.7,100.09,100.19,24500.0,80.0917,80.4111,79.924,80.0039,24500.0
2006-05-12 12:20:00,100.08,100.29,99.9,99.9,7400.0,79.9161,80.0837,79.7723,79.7723,7400.0
2006-05-12 12:30:00,99.97,99.97,99.67,99.83,16000.0,79.8282,79.8282,79.5887,79.7164,16000.0
2006-05-12 12:40:00,99.83,100.03,99.65,100.03,9700.0,79.7164,79.8761,79.5727,79.8761,9700.0
2006-05-12 12:50:00,99.92,99.92,99.39,99.66,9800.0,79.7883,79.7883,79.3651,79.5807,9800.0
2006-05-12 13:00:00,99.69,99.8,99.57,99.6,15800.0,79.6046,79.6925,79.5088,79.5328,15800.0
2006-05-12 13:10:00,99.71,99.8,99.41,99.63,11000.0,79.6206,79.6925,79.381,79.5567,11000.0
2006-05-12 13:20:00,99.63,99.74,99.51,99.62,7400.0,79.5567,79.6446,79.4609,79.5487,7400.0
2006-05-12 13:30:00,99.54,99.7,99.44,99.62,13300.0,79.4849,79.6126,79.405,79.5487,13300.0
2006-05-12 13:40:00,99.62,99.64,99.35,99.35,12400.0,79.5487,79.5647,79.3331,79.3331,12400.0
2006-05-12 13:50:00,99.35,99.49,98.74,98.74,32500.0,79.3331,79.4449,78.846,78.846,32500.0
2006-05-12 14:00:00,98.75,99.16,98.47,98.9,25700.0,78.854,79.1814,78.6304,78.9738,25700.0
2006-05-12 14:10:00,98.87,99.52,98.87,99.32,20500.0,78.9498,79.4689,78.9498,79.3092,20500.0
2006-05-12 14:20:00,99.4,99.93,99.4,99.71,32600.0,79.3731,79.7963,79.3731,79.6206,32600.0
2006-05-12 14:30:00,99.62,99.68,99.21,99.52,20900.0,79.5487,79.5966,79.2213,79.4689,20900.0
2006-05-12 14:40:00,99.57,99.58,98.98,99.18,17600.0,79.5088,79.5168,79.0377,79.1974,17600.0
2006-05-12 14:50:00,99.16,99.2,98.69,99.05,23100.0,79.1814,79.2134,78.8061,79.0936,23100.0
2006-05-12 15:00:00,99.05,99.07,98.6,98.68,28800.0,79.0936,79.1095,78.7342,78.7981,28800.0
2006-05-12 15:10:00,98.66,98.66,98.37,98.47,48000.0,78.7822,78.7822,78.5506,78.6304,48000.0
2006-05-12 15:20:00,98.49,98.84,98.49,98.84,34400.0,78.6464,78.9259,78.6464,78.9259,34400.0
2006-05-12 15:30:00,98.82,98.88,98.73,98.75,27600.0,78.9099,78.9578,78.8381,78.854,27600.0
2006-05-12 15:40:00,98.79,98.79,98.4,98.5,46600.0,78.886,78.886,78.5745,78.6544,46600.0
2006-05-12 15:50:00,98.5,98.85,98.45,98.85,77700.0,78.6544,78.9339,78.6145,78.9339,77700.0
2006-05-15 09:30:00,98.92,98.92,97.6,97.61,20100.0,78.9898,78.9898,77.9357,77.9437,20100.0
2006-05-15 09:40:00,97.71,98.55,97.62,98.45,20700.0,78.0236,78.6943,77.9517,78.6145,20700.0
2006-05-15 09:50:00,98.44,98.46,97.6,97.6,17100.0,78.6065,78.6225,77.9357,77.9357,17100.0
2006-05-15 10:00:00,97.6,97.61,96.29,96.34,43900.0,77.9357,77.9437,76.8897,76.9296,43900.0
2006-05-15 10:10:00,96.34,96.4,96.01,96.1,49000.0,76.9296,76.9775,76.6661,76.7379,49000.0
2006-05-15 10:20:00,96.14,96.35,95.34,95.45,49600.0,76.7699,76.9376,76.1311,76.2189,49600.0
2006-05-15 10:30:00,95.45,95.73,95.14,95.68,51100.0,76.2189,76.4425,75.9714,76.4026,51100.0
2006-05-15 10:40:00,95.66,96.18,95.65,95.96,24700.0,76.3866,76.8018,76.3786,76.6261,24700.0
2006-05-15 10:50:00,95.88,96.25,95.88,95.95,14800.0,76.5623,76.8577,76.5623,76.6182,14800.0
2006-05-15 11:00:00,95.94,96.39,95.94,96.26,19800.0,76.6102,76.9695,76.6102,76.8657,19800.0
2006-05-15 11:10:00,96.26,96.26,95.84,96.18,20500.0,76.8657,76.8657,76.5303,76.8018,20500.0
2006-05-15 11:20:00,96.12,96.12,95.73,95.96,10400.0,76.7539,76.7539,76.4425,76.6261,10400.0
2006-05-15 11:30:00,95.9,96.0,95.66,95.84,17900.0,76.5782,76.6581,76.3866,76.5303,17900.0
2006-05-15 11:40:00,95.89,96.05,95.89,95.95,17500.0,76.5703,76.698,76.5703,76.6182,17500.0
2006-05-15 11:50:00,95.95,96.12,95.78,96.12,51200.0,76.6182,76.7539,76.4824,76.7539,51200.0
2006-05-15 12:00:00,96.16,96.44,96.04,96.28,40400.0,76.7859,77.0094,76.69,76.8817,40400.0
2006-05-15 12:10:00,96.28,96.37,96.05,96.23,48200.0,76.8817,76.9535,76.698,76.8417,48200.0
2006-05-15 12:20:00,96.23,96.23,96.03,96.09,5800.0,76.8417,76.8417,76.682,76.73,5800.0
2006-05-15 12:30:00,96.11,96.86,96.06,96.78,42400.0,76.7459,77.3448,76.706,77.2809,42400.0
2006-05-15 12:40:00,96.78,96.9,96.64,96.68,20800.0,77.2809,77.3768,77.1691,77.2011,20800.0
2006-05-15 12:50:00,96.73,97.09,96.7,97.09,11900.0,77.241,77.5285,77.2171,77.5285,11900.0
2006-05-15 13:00:00,97.09,97.09,96.62,96.63,13400.0,77.5285,77.5285,77.1532,77.1612,13400.0
2006-05-15 13:10:00,96.64,96.98,96.6,96.71,14500.0,77.1691,77.4406,77.1372,77.225,14500.0
2006-05-15 13:20:00,96.65,96.65,95.98,95.98,13900.0,77.1771,77.1771,76.6421,76.6421,13900.0
2006-05-15 13:30:00,96.01,96.06,95.65,95.65,15300.0,76.6661,76.706,76.3786,76.3786,15300.0
2006-05-15 13:40:00,95.65,95.77,95.44,95.44,15500.0,76.3786,76.4744,76.2109,76.2109,15500.0
2006-05-15 13:50:00,95.43,95.43,94.67,94.85,19500.0,76.2029,76.2029,75.5961,75.7398,19500.0
2006-05-15 14:00:00,94.77,94.89,94.26,94.26,34500.0,75.6759,75.7717,75.2687,75.2687,34500.0
2006-05-15 14:10:00,94.27,94.3,93.91,93.99,41200.0,75.2766,75.3006,74.9892,75.0531,41200.0
2006-05-15 14:20:00,94.0,94.37,94.0,94.37,42000.0,75.061,75.3565,75.061,75.3565,42000.0
2006-05-15 14:30:00,94.45,94.74,94.13,94.73,27400.0,75.4204,75.652,75.1649,75.644,27400.0
2006-05-15 14:40:00,94.73,94.86,94.56,94.61,21600.0,75.644,75.7478,75.5082,75.5481,21600.0
2006-05-15 14:50:00,94.64,94.74,94.26,94.29,27200.0,75.5721,75.652,75.2687,75.2926,27200.0
2006-05-15 15:00:00,94.2,94.94,94.2,94.68,26100.0,75.2207,75.8117,75.2207,75.604,26100.0
2006-05-15 15:10:00,94.67,95.24,94.62,95.24,21300.0,75.5961,76.0512,75.5561,76.0512,21300.0
2006-05-15 15:20:00,95.2,95.43,94.98,95.11,30200.0,76.0193,76.2029,75.8436,75.9474,30200.0
2006-05-15 15:30:00,95.11,95.57,94.94,95.52,33000.0,75.9474,76.3147,75.8117,76.2748,33000.0
2006-05-15 15:40:00,95.43,95.96,95.43,95.56,67300.0,76.2029,76.6261,76.2029,76.3067,67300.0
2006-05-15 15:50:00,95.48,95.54,95.27,95.31,108400.0,76.2429,76.2908,76.0752,76.1071,108400.0
2006-05-16 09:30:00,95.67,96.13,95.63,96.01,22100.0,76.3946,76.7619,76.3626,76.6661,22100.0
2006-05-16 09:40:00,96.01,96.01,95.51,95.64,17400.0,76.6661,76.6661,76.2668,76.3706,17400.0
2006-05-16 09:50:00,95.65,95.72,95.4,95.54,19200.0,76.3786,76.4345,76.179,76.2908,19200.0
2006-05-16 10:00:00,95.55,95.57,95.2,95.22,16800.0,76.2988,76.3147,76.0193,76.0352,16800.0
2006-05-16 10:10:00,95.18,95.24,94.85,94.89,10100.0,76.0033,76.0512,75.7398,75.7717,10100.0
2006-05-16 10:20:00,95.01,95.01,94.64,94.64,11300.0,75.8676,75.8676,75.5721,75.5721,11300.0
2006-05-16 10:30:00,94.6,94.6,94.38,94.38,8200.0,75.5402,75.5402,75.3645,75.3645,8200.0
2006-05-16 10:40:00,94.36,94.42,94.25,94.37,11900.0,75.3485,75.3964,75.2607,75.3565,11900.0
2006-05-16 10:50:00,94.37,94.39,93.68,93.68,28200.0,75.3565,75.3725,74.8055,74.8055,28200.0
2006-05-16 11:00:00,93.69,93.73,93.37,93.37,47100.0,74.8135,74.8454,74.558,74.558,47100.0
2006-05-16 11:10:00,93.37,93.37,92.93,93.08,71300.0,74.558,74.558,74.2066,74.3264,71300.0
2006-05-16 11:20:00,93.08,93.14,92.94,93.06,33700.0,74.3264,74.3743,74.2146,74.3104,33700.0
2006-05-16 11:30:00,93.06,93.12,92.76,93.04,23200.0,74.3104,74.3583,74.0709,74.2945,23200.0
2006-05-16 11:40:00,93.02,93.02,92.78,92.96,16500.0,74.2785,74.2785,74.0868,74.2306,16500.0
2006-05-16 11:50:00,92.96,93.16,92.89,93.0,27200.0,74.2306,74.3903,74.1747,74.2625,27200.0
2006-05-16 12:00:00,92.99,93.29,92.98,93.27,20900.0,74.2545,74.4941,74.2466,74.4781,20900.0
2006-05-16 12:10:00,93.34,93.41,93.21,93.36,12700.0,74.534,74.5899,74.4302,74.55,12700.0
2006-05-16 12:20:00,93.4,93.56,93.36,93.56,13800.0,74.5819,74.7097,74.55,74.7097,13800.0
2006-05-16 12:30:00,93.6,94.05,93.57,94.05,17400.0,74.7416,75.101,74.7177,75.101,17400.0
2006-05-16 12:40:00,94.05,94.42,94.05,94.35,21300.0,75.101,75.3964,75.101,75.3405,21300.0
2006-05-16 12:50:00,94.36,94.91,94.34,94.91,20300.0,75.3485,75.7877,75.3325,75.7877,20300.0
2006-05-16 13:00:00,94.91,95.85,94.91,95.75,24800.0,75.7877,76.5383,75.7877,76.4585,24800.0
2006-05-16 13:10:00,95.74,95.98,95.52,95.95,20900.0,76.4505,76.6421,76.2748,76.6182,20900.0
2006-05-16 13:20:00,95.95,96.31,95.91,96.22,30600.0,76.6182,76.9056,76.5862,76.8338,30600.0
2006-05-16 13:30:00,96.24,96.73,96.15,96.36,19700.0,76.8497,77.241,76.7779,76.9456,19700.0
2006-05-16 13:40:00,96.36,96.36,95.49,95.49,29900.0,76.9456,76.9456,76.2508,76.2508,29900.0
2006-05-16 13:50:00,95.49,95.87,95.34,95.87,10400.0,76.2508,76.5543,76.1311,76.5543,10400.0
2006-05-16 14:00:00,95.82,95.82,95.55,95.63,10800.0,76.5144,76.5144,76.2988,76.3626,10800.0
2006-05-16 14:10:00,95.63,95.83,95.53,95.73,11600.0,76.3626,76.5223,76.2828,76.4425,11600.0
2006-05-16 14:20:00,95.71,95.76,95.65,95.71,6900.0,76.4265,76.4664,76.3786,76.4265,6900.0
2006-05-16 14:30:00,95.71,95.81,95.56,95.66,14700.0,76.4265,76.5064,76.3067,76.3866,14700.0
2006-05-16 14:40:00,95.64,95.64,95.23,95.25,29400.0,76.3706,76.3706,76.0432,76.0592,29400.0
2006-05-16 14:50:00,95.17,95.39,94.92,94.93,20200.0,75.9953,76.171,75.7957,75.8037,20200.0
2006-05-16 15:00:00,94.93,95.29,94.93,95.28,10400.0,75.8037,76.0911,75.8037,76.0832,10400.0
2006-05-16 15:10:00,95.29,95.29,94.95,95.03,9400.0,76.0911,76.0911,75.8196,75.8835,9400.0
2006-05-16 15:20:00,95.03,95.16,94.93,95.13,16200.0,75.8835,75.9873,75.8037,75.9634,16200.0
2006-05-16 15:30:00,95.13,95.13,94.84,94.89,10900.0,75.9634,75.9634,75.7318,75.7717,10900.0
2006-05-16 15:40:00,94.89,95.14,94.89,95.06,24400.0,75.7717,75.9714,75.7717,75.9075,24400.0
2006-05-16 15:50:00,95.01,95.02,94.86,94.99,47100.0,75.8676,75.8755,75.7478,75.8516,47100.0
2006-05-17 09:30:00,94.05,94.34,0.01,94.32,4900.0,75.101,75.3325,0.008,75.3166,4900.0
2006-05-17 09:40:00,94.3,94.64,94.07,94.49,5500.0,75.3006,75.5721,75.1169,75.4523,5500.0
2006-05-17 09:50:00,94.61,94.95,94.3,94.4,19800.0,75.5481,75.8196,75.3006,75.3805,19800.0
2006-05-17 10:00:00,94.41,94.45,93.6,93.6,17200.0,75.3884,75.4204,74.7416,74.7416,17200.0
2006-05-17 10:10:00,93.61,93.85,93.25,93.66,62000.0,74.7496,74.9413,74.4622,74.7895,62000.0
2006-05-17 10:20:00,93.74,94.0,93.61,93.65,75100.0,74.8534,75.061,74.7496,74.7816,75100.0
2006-05-17 10:30:00,93.56,93.57,93.13,93.17,5300.0,74.7097,74.7177,74.3663,74.3983,5300.0
2006-05-17 10:40:00,93.11,93.5,93.08,93.34,37200.0,74.3504,74.6618,74.3264,74.534,37200.0
2006-05-17 10:50:00,93.34,93.38,93.0,93.02,8400.0,74.534,74.566,74.2625,74.2785,8400.0
2006-05-17 11:00:00,93.04,93.14,92.63,92.7,87900.0,74.2945,74.3743,73.9671,74.023,87900.0
2006-05-17 11:10:00,92.71,92.75,92.34,92.4,25600.0,74.031,74.0629,73.7355,73.7834,25600.0
2006-05-17 11:20:00,92.35,92.35,92.08,92.14,26700.0,73.7435,73.7435,73.5279,73.5758,26700.0
2006-05-17 11:30:00,92.04,92.04,91.38,91.45,50400.0,73.4959,73.4959,72.9689,73.0248,50400.0
2006-05-17 11:40:00,91.45,91.54,91.26,91.37,36300.0,73.0248,73.0967,72.8731,72.9609,36300.0
2006-05-17 11:50:00,91.41,91.75,91.25,91.32,71200.0,72.9929,73.2644,72.8651,72.921,71200.0
2006-05-17 12:00:00,91.48,91.83,91.31,91.83,29300.0,73.0488,73.3283,72.913,73.3283,29300.0
2006-05-17 12:10:00,91.84,92.03,91.7,91.9,18600.0,73.3362,73.488,73.2244,73.3841,18600.0
2006-05-17 12:20:00,91.9,92.0,91.62,91.72,16200.0,73.3841,73.464,73.1606,73.2404,16200.0
2006-05-17 12:30:00,91.72,91.9,91.61,91.9,11600.0,73.2404,73.3841,73.1526,73.3841,11600.0
2006-05-17 12:40:00,91.9,92.14,91.71,91.77,19700.0,73.3841,73.5758,73.2324,73.2803,19700.0
2006-05-17 12:50:00,91.67,91.76,91.52,91.72,6700.0,73.2005,73.2724,73.0807,73.2404,6700.0
2006-05-17 13:00:00,91.78,91.95,91.75,91.83,10000.0,73.2883,73.4241,73.2644,73.3283,10000.0
2006-05-17 13:10:00,91.81,91.89,91.58,91.58,9300.0,73.3123,73.3762,73.1286,73.1286,9300.0
2006-05-17 13:20:00,91.6,91.63,91.43,91.5,9500.0,73.1446,73.1685,73.0088,73.0647,9500.0
2006-05-17 13:30:00,91.45,91.75,91.4,91.7,21700.0,73.0248,73.2644,72.9849,73.2244,21700.0
2006-05-17 13:40:00,91.6,91.84,91.42,91.81,9800.0,73.1446,73.3362,73.0009,73.3123,9800.0
2006-05-17 13:50:00,91.8,91.83,91.49,91.67,20000.0,73.3043,73.3283,73.0568,73.2005,20000.0
2006-05-17 14:00:00,91.67,91.85,91.58,91.74,32100.0,73.2005,73.3442,73.1286,73.2564,32100.0
2006-05-17 14:10:00,91.74,91.84,91.58,91.71,16600.0,73.2564,73.3362,73.1286,73.2324,16600.0
2006-05-17 14:20:00,91.7,91.77,91.57,91.73,12300.0,73.2244,73.2803,73.1206,73.2484,12300.0
2006-05-17 14:30:00,91.74,91.74,91.21,91.21,21300.0,73.2564,73.2564,72.8332,72.8332,21300.0
2006-05-17 14:40:00,91.21,91.34,90.4,90.46,62000.0,72.8332,72.937,72.1864,72.2343,62000.0
2006-05-17 14:50:00,90.45,90.71,90.22,90.55,27000.0,72.2263,72.4339,72.0426,72.3061,27000.0
2006-05-17 15:00:00,90.55,90.77,90.28,90.7,29800.0,72.3061,72.4818,72.0905,72.4259,29800.0
2006-05-17 15:10:00,90.7,90.79,90.32,90.54,45400.0,72.4259,72.4978,72.1225,72.2982,45400.0
2006-05-17 15:20:00,90.54,90.66,90.42,90.66,36500.0,72.2982,72.394,72.2023,72.394,36500.0
2006-05-17 15:30:00,90.67,91.11,90.6,91.0,59900.0,72.402,72.7533,72.3461,72.6655,59900.0
2006-05-17 15:40:00,91.0,91.06,90.71,90.76,58000.0,72.6655,72.7134,72.4339,72.4738,58000.0
2006-05-17 15:50:00,90.76,90.98,90.61,90.81,61200.0,72.4738,72.6495,72.3541,72.5138,61200.0
2006-05-18 09:30:00,91.8,92.45,91.8,92.14,19400.0,73.3043,73.8233,73.3043,73.5758,19400.0
2006-05-18 09:40:00,92.01,92.01,91.4,91.45,39500.0,73.472,73.472,72.9849,73.0248,39500.0
2006-05-18 09:50:00,91.5,91.95,91.4,91.6,24900.0,73.0647,73.4241,72.9849,73.1446,24900.0
2006-05-18 10:00:00,91.62,91.87,91.4,91.41,16800.0,73.1606,73.3602,72.9849,72.9929,16800.0
2006-05-18 10:10:00,91.62,91.63,91.42,91.63,29900.0,73.1606,73.1685,73.0009,73.1685,29900.0
2006-05-18 10:20:00,91.59,91.68,91.48,91.53,23100.0,73.1366,73.2085,73.0488,73.0887,23100.0
2006-05-18 10:30:00,91.53,91.57,91.23,91.41,22000.0,73.0887,73.1206,72.8491,72.9929,22000.0
2006-05-18 10:40:00,91.41,91.62,91.39,91.5,26600.0,72.9929,73.1606,72.9769,73.0647,26600.0
2006-05-18 10:50:00,91.53,91.56,91.15,91.15,23900.0,73.0887,73.1127,72.7853,72.7853,23900.0
2006-05-18 11:00:00,91.15,91.15,90.99,91.02,31100.0,72.7853,72.7853,72.6575,72.6814,31100.0
2006-05-18 11:10:00,91.01,91.12,90.86,91.12,23200.0,72.6735,72.7613,72.5537,72.7613,23200.0
2006-05-18 11:20:00,91.13,91.59,91.13,91.59,8300.0,72.7693,73.1366,72.7693,73.1366,8300.0
2006-05-18 11:30:00,91.63,91.93,91.63,91.84,14400.0,73.1685,73.4081,73.1685,73.3362,14400.0
2006-05-18 11:40:00,91.79,91.94,91.42,91.45,18400.0,73.2963,73.4161,73.0009,73.0248,18400.0
2006-05-18 11:50:00,91.45,91.52,91.32,91.5,9800.0,73.0248,73.0807,72.921,73.0647,9800.0
2006-05-18 12:00:00,91.51,91.86,91.47,91.86,13100.0,73.0727,73.3522,73.0408,73.3522,13100.0
2006-05-18 12:10:00,91.86,92.06,91.84,91.91,19300.0,73.3522,73.5119,73.3362,73.3921,19300.0
2006-05-18 12:20:00,91.88,92.06,91.79,92.06,11300.0,73.3682,73.5119,73.2963,73.5119,11300.0
2006-05-18 12:30:00,92.06,92.12,91.97,92.12,11700.0,73.5119,73.5598,73.44,73.5598,11700.0
2006-05-18 12:40:00,92.1,92.14,92.07,92.11,7900.0,73.5439,73.5758,73.5199,73.5518,7900.0
2006-05-18 12:50:00,92.11,92.11,92.06,92.06,8400.0,73.5518,73.5518,73.5119,73.5119,8400.0
2006-05-18 13:00:00,92.06,92.06,91.86,92.04,8200.0,73.5119,73.5119,73.3522,73.4959,8200.0
2006-05-18 13:10:00,92.01,92.07,91.94,92.07,7400.0,73.472,73.5199,73.4161,73.5199,7400.0
2006-05-18 13:20:00,92.05,92.06,91.96,92.05,6300.0,73.5039,73.5119,73.4321,73.5039,6300.0
2006-05-18 13:30:00,92.06,92.09,91.92,92.0,14200.0,73.5119,73.5359,73.4001,73.464,14200.0
2006-05-18 13:40:00,92.0,92.02,91.79,92.0,21300.0,73.464,73.48,73.2963,73.464,21300.0
2006-05-18 13:50:00,92.0,92.01,91.86,91.91,15400.0,73.464,73.472,73.3522,73.3921,15400.0
2006-05-18 14:00:00,91.86,91.87,91.62,91.63,10200.0,73.3522,73.3602,73.1606,73.1685,10200.0
2006-05-18 14:10:00,91.6,91.61,91.17,91.32,15100.0,73.1446,73.1526,72.8012,72.921,15100.0
2006-05-18 14:20:00,91.26,91.42,91.16,91.35,11000.0,72.8731,73.0009,72.7932,72.945,11000.0
2006-05-18 14:30:00,91.33,91.33,91.12,91.17,26700.0,72.929,72.929,72.7613,72.8012,26700.0
2006-05-18 14:40:00,91.17,91.32,91.07,91.24,14400.0,72.8012,72.921,72.7214,72.8571,14400.0
2006-05-18 14:50:00,91.3,91.44,91.2,91.44,8400.0,72.905,73.0168,72.8252,73.0168,8400.0
2006-05-18 15:00:00,91.43,91.53,91.21,91.21,25300.0,73.0088,73.0887,72.8332,72.8332,25300.0
2006-05-18 15:10:00,91.19,91.36,91.0,91.03,21700.0,72.8172,72.9529,72.6655,72.6894,21700.0
2006-05-18 15:20:00,91.0,91.0,90.32,90.5,18800.0,72.6655,72.6655,72.1225,72.2662,18800.0
2006-05-18 15:30:00,90.5,90.88,90.5,90.69,18500.0,72.2662,72.5697,72.2662,72.4179,18500.0
2006-05-18 15:40:00,90.74,90.75,90.47,90.61,22100.0,72.4579,72.4658,72.2423,72.3541,22100.0
2006-05-18 15:50:00,90.6,90.61,90.34,90.36,17100.0,72.3461,72.3541,72.1385,72.1544,17100.0
2006-05-19 09:30:00,90.37,90.95,90.26,90.43,27100.0,72.1624,72.6256,72.0746,72.2103,27100.0
2006-05-19 09:40:00,90.45,90.91,90.45,90.51,14700.0,72.2263,72.5936,72.2263,72.2742,14700.0
2006-05-19 09:50:00,90.51,90.69,90.19,90.25,11500.0,72.2742,72.4179,72.0187,72.0666,11500.0
2006-05-19 10:00:00,90.26,90.27,89.73,89.74,18400.0,72.0746,72.0826,71.6514,71.6593,18400.0
2006-05-19 10:10:00,89.78,89.78,89.5,89.5,13500.0,71.6913,71.6913,71.4677,71.4677,13500.0
2006-05-19 10:20:00,89.57,89.57,89.4,89.46,21800.0,71.5236,71.5236,71.3878,71.4358,21800.0
2006-05-19 10:30:00,89.58,89.78,89.43,89.47,10300.0,71.5316,71.6913,71.4118,71.4437,10300.0
2006-05-19 10:40:00,89.46,89.72,89.4,89.63,12600.0,71.4358,71.6434,71.3878,71.5715,12600.0
2006-05-19 10:50:00,89.6,89.87,89.41,89.85,16900.0,71.5475,71.7631,71.3958,71.7472,16900.0
2006-05-19 11:00:00,89.8,89.95,89.5,89.5,20400.0,71.7073,71.827,71.4677,71.4677,20400.0
2006-05-19 11:10:00,89.41,89.44,89.03,89.31,27900.0,71.3958,71.4198,71.0924,71.316,27900.0
2006-05-19 11:20:00,89.34,89.89,89.19,89.7,21100.0,71.3399,71.7791,71.2202,71.6274,21100.0
2006-05-19 11:30:00,89.79,89.79,89.16,89.25,10400.0,71.6993,71.6993,71.1962,71.2681,10400.0
2006-05-19 11:40:00,89.25,89.28,88.95,88.95,7000.0,71.2681,71.292,71.0285,71.0285,7000.0
2006-05-19 11:50:00,88.85,88.9,88.2,88.3,28100.0,70.9487,70.9886,70.4296,70.5095,28100.0
2006-05-19 12:00:00,88.3,88.7,88.3,88.6,16100.0,70.5095,70.8289,70.5095,70.749,16100.0
2006-05-19 12:10:00,88.68,88.9,88.62,88.63,16900.0,70.8129,70.9886,70.765,70.773,16900.0
2006-05-19 12:20:00,88.63,88.94,88.6,88.89,9100.0,70.773,71.0205,70.749,70.9806,9100.0
2006-05-19 12:30:00,88.94,90.02,88.94,90.02,22300.0,71.0205,71.8829,71.0205,71.8829,22300.0
2006-05-19 12:40:00,90.11,90.6,90.07,90.5,14200.0,71.9548,72.3461,71.9229,72.2662,14200.0
2006-05-19 12:50:00,90.49,90.91,90.49,90.72,13400.0,72.2582,72.5936,72.2582,72.4419,13400.0
2006-05-19 13:00:00,90.6,90.87,90.47,90.68,16100.0,72.3461,72.5617,72.2423,72.41,16100.0
2006-05-19 13:10:00,90.73,90.92,90.57,90.75,2700.0,72.4499,72.6016,72.3221,72.4658,2700.0
2006-05-19 13:20:00,90.82,91.2,90.71,90.94,7100.0,72.5217,72.8252,72.4339,72.6176,7100.0
2006-05-19 13:30:00,90.98,90.98,90.68,90.68,5500.0,72.6495,72.6495,72.41,72.41,5500.0
2006-05-19 13:40:00,90.8,91.35,90.8,91.35,8300.0,72.5058,72.945,72.5058,72.945,8300.0
2006-05-19 13:50:00,91.14,91.32,91.01,91.01,7300.0,72.7773,72.921,72.6735,72.6735,7300.0
2006-05-19 14:00:00,91.03,91.16,91.03,91.09,6600.0,72.6894,72.7932,72.6894,72.7373,6600.0
2006-05-19 14:10:00,91.09,91.1,90.71,90.71,8900.0,72.7373,72.7453,72.4339,72.4339,8900.0
2006-05-19 14:20:00,90.61,90.86,90.53,90.79,6900.0,72.3541,72.5537,72.2902,72.4978,6900.0
2006-05-19 14:30:00,90.79,90.79,89.92,89.98,12800.0,72.4978,72.4978,71.8031,71.851,12800.0
2006-05-19 14:40:00,90.01,90.54,90.01,90.39,9600.0,71.8749,72.2982,71.8749,72.1784,9600.0
2006-05-19 14:50:00,90.39,90.39,89.65,89.65,16400.0,72.1784,72.1784,71.5875,71.5875,16400.0
2006-05-19 15:00:00,89.63,90.26,89.57,90.15,15600.0,71.5715,72.0746,71.5236,71.9867,15600.0
2006-05-19 15:10:00,90.21,90.3,89.9,90.26,9900.0,72.0346,72.1065,71.7871,72.0746,9900.0
2006-05-19 15:20:00,90.22,90.37,89.9,90.37,18800.0,72.0426,72.1624,71.7871,72.1624,18800.0
2006-05-19 15:30:00,90.39,90.54,90.25,90.41,16000.0,72.1784,72.2982,72.0666,72.1944,16000.0
2006-05-19 15:40:00,90.41,90.91,90.35,90.8,32500.0,72.1944,72.5936,72.1464,72.5058,32500.0
2006-05-19 15:50:00,90.81,90.81,90.44,90.46,19900.0,72.5138,72.5138,72.2183,72.2343,19900.0
2006-05-22 09:30:00,89.19,89.25,88.9,89.08,22500.0,71.2202,71.2681,70.9886,71.1323,22500.0
2006-05-22 09:40:00,89.0,89.1,88.57,88.7,27500.0,71.0684,71.1483,70.7251,70.8289,27500.0
2006-05-22 09:50:00,88.84,88.84,88.44,88.45,26100.0,70.9407,70.9407,70.6213,70.6292,26100.0
2006-05-22 10:00:00,88.45,88.45,87.6,87.69,23100.0,70.6292,70.6292,69.9505,70.0224,23100.0
2006-05-22 10:10:00,87.64,87.64,85.0,86.2,19600.0,69.9824,69.9824,67.8743,68.8326,19600.0
2006-05-22 10:20:00,86.52,86.59,85.5,86.36,66000.0,69.0881,69.144,68.2736,68.9603,66000.0
2006-05-22 10:30:00,86.36,87.47,86.36,87.43,43000.0,68.9603,69.8467,68.9603,69.8148,43000.0
2006-05-22 10:40:00,87.32,87.64,87.26,87.6,35400.0,69.7269,69.9824,69.679,69.9505,35400.0
2006-05-22 10:50:00,87.54,87.76,87.52,87.62,15500.0,69.9026,70.0783,69.8866,69.9665,15500.0
2006-05-22 11:00:00,87.64,87.64,87.23,87.38,20900.0,69.9824,69.9824,69.6551,69.7748,20900.0
2006-05-22 11:10:00,87.39,87.42,86.77,87.17,26200.0,69.7828,69.8068,69.2877,69.6071,26200.0
2006-05-22 11:20:00,87.17,87.3,87.04,87.15,14000.0,69.6071,69.7109,69.5033,69.5912,14000.0
2006-05-22 11:30:00,87.13,87.25,87.05,87.12,28500.0,69.5752,69.671,69.5113,69.5672,28500.0
2006-05-22 11:40:00,87.13,87.15,86.83,86.86,22900.0,69.5752,69.5912,69.3356,69.3596,22900.0
2006-05-22 11:50:00,86.85,86.96,86.51,86.93,22300.0,69.3516,69.4395,69.0801,69.4155,22300.0
2006-05-22 12:00:00,86.93,87.15,86.84,87.03,34300.0,69.4155,69.5912,69.3436,69.4953,34300.0
2006-05-22 12:10:00,87.03,87.15,86.72,86.78,17400.0,69.4953,69.5912,69.2478,69.2957,17400.0
2006-05-22 12:20:00,86.81,86.86,86.57,86.77,10500.0,69.3197,69.3596,69.128,69.2877,10500.0
2006-05-22 12:30:00,86.77,86.96,86.65,86.9,15300.0,69.2877,69.4395,69.1919,69.3915,15300.0
2006-05-22 12:40:00,86.91,87.0,86.68,86.88,22400.0,69.3995,69.4714,69.2159,69.3756,22400.0
2006-05-22 12:50:00,86.84,86.95,86.52,86.56,16600.0,69.3436,69.4315,69.0881,69.12,16600.0
2006-05-22 13:00:00,86.62,86.92,86.62,86.75,13700.0,69.168,69.4075,69.168,69.2718,13700.0
2006-05-22 13:10:00,86.73,86.98,86.69,86.97,21600.0,69.2558,69.4554,69.2239,69.4474,21600.0
2006-05-22 13:20:00,86.99,87.15,86.86,87.07,29800.0,69.4634,69.5912,69.3596,69.5273,29800.0
2006-05-22 13:30:00,87.03,87.35,87.03,87.26,35300.0,69.4953,69.7509,69.4953,69.679,35300.0
2006-05-22 13:40:00,87.21,87.31,86.97,86.97,20500.0,69.6391,69.7189,69.4474,69.4474,20500.0
2006-05-22 13:50:00,86.92,87.09,86.84,87.06,17800.0,69.4075,69.5433,69.3436,69.5193,17800.0
2006-05-22 14:00:00,87.03,87.06,86.7,86.97,32900.0,69.4953,69.5193,69.2318,69.4474,32900.0
2006-05-22 14:10:00,86.94,87.11,86.39,87.11,44100.0,69.4235,69.5592,68.9843,69.5592,44100.0
2006-05-22 14:20:00,87.13,87.22,86.9,87.15,20200.0,69.5752,69.6471,69.3915,69.5912,20200.0
2006-05-22 14:30:00,87.15,87.49,87.12,87.33,44000.0,69.5912,69.8627,69.5672,69.7349,44000.0
2006-05-22 14:40:00,87.24,87.29,86.99,87.29,19200.0,69.663,69.703,69.4634,69.703,19200.0
2006-05-22 14:50:00,87.3,88.0,87.14,87.82,50700.0,69.7109,70.2699,69.5832,70.1262,50700.0
2006-05-22 15:00:00,87.86,88.38,87.68,88.38,29900.0,70.1581,70.5734,70.0144,70.5734,29900.0
2006-05-22 15:10:00,88.44,88.9,88.4,88.8,65300.0,70.6213,70.9886,70.5893,70.9087,65300.0
2006-05-22 15:20:00,88.8,89.44,88.8,89.05,35400.0,70.9087,71.4198,70.9087,71.1084,35400.0
2006-05-22 15:30:00,89.04,89.14,88.79,89.03,77500.0,71.1004,71.1802,70.9007,71.0924,77500.0
2006-05-22 15:40:00,89.03,89.09,88.68,88.75,65900.0,71.0924,71.1403,70.8129,70.8688,65900.0
2006-05-22 15:50:00,88.75,89.02,88.75,89.01,95200.0,70.8688,71.0844,70.8688,71.0764,95200.0
2006-05-23 09:30:00,0.01,92.1,0.01,92.02,26200.0,0.008,73.5439,0.008,73.48,26200.0
2006-05-23 09:40:00,92.01,92.02,90.41,90.65,40200.0,73.472,73.48,72.1944,72.386,40200.0
2006-05-23 09:50:00,90.63,90.66,89.76,89.97,40900.0,72.37,72.394,71.6753,71.843,40900.0
2006-05-23 10:00:00,89.89,90.65,89.89,90.51,31800.0,71.7791,72.386,71.7791,72.2742,31800.0
2006-05-23 10:10:00,90.59,90.75,90.4,90.51,22000.0,72.3381,72.4658,72.1864,72.2742,22000.0
2006-05-23 10:20:00,90.47,91.12,90.36,90.8,23000.0,72.2423,72.7613,72.1544,72.5058,23000.0
2006-05-23 10:30:00,90.81,91.54,90.81,91.24,24300.0,72.5138,73.0967,72.5138,72.8571,24300.0
2006-05-23 10:40:00,91.24,91.24,90.78,90.79,18400.0,72.8571,72.8571,72.4898,72.4978,18400.0
2006-05-23 10:50:00,90.78,90.84,90.35,90.56,35900.0,72.4898,72.5377,72.1464,72.3141,35900.0
2006-05-23 11:00:00,90.64,90.69,90.39,90.46,17300.0,72.378,72.4179,72.1784,72.2343,17300.0
2006-05-23 11:10:00,90.46,90.75,90.46,90.62,16000.0,72.2343,72.4658,72.2343,72.362,16000.0
2006-05-23 11:20:00,90.76,90.85,90.45,90.61,10600.0,72.4738,72.5457,72.2263,72.3541,10600.0
2006-05-23 11:30:00,90.54,90.66,90.51,90.6,8000.0,72.2982,72.394,72.2742,72.3461,8000.0
2006-05-23 11:40:00,90.55,90.56,89.95,89.95,18200.0,72.3061,72.3141,71.827,71.827,18200.0
2006-05-23 11:50:00,89.89,89.9,89.21,89.22,21900.0,71.7791,71.7871,71.2361,71.2441,21900.0
2006-05-23 12:00:00,89.19,89.22,89.0,89.15,20400.0,71.2202,71.2441,71.0684,71.1882,20400.0
2006-05-23 12:10:00,89.2,89.68,89.2,89.68,18000.0,71.2281,71.6114,71.2281,71.6114,18000.0
2006-05-23 12:20:00,89.63,89.64,89.3,89.49,12400.0,71.5715,71.5795,71.308,71.4597,12400.0
2006-05-23 12:30:00,89.42,89.42,89.13,89.25,4900.0,71.4038,71.4038,71.1722,71.2681,4900.0
2006-05-23 12:40:00,89.2,89.2,88.86,88.91,7600.0,71.2281,71.2281,70.9566,70.9966,7600.0
2006-05-23 12:50:00,88.9,89.21,88.89,89.13,6600.0,70.9886,71.2361,70.9806,71.1722,6600.0
2006-05-23 13:00:00,89.14,89.32,88.91,88.96,8900.0,71.1802,71.324,70.9966,71.0365,8900.0
2006-05-23 13:10:00,88.91,89.41,88.86,89.41,10800.0,70.9966,71.3958,70.9566,71.3958,10800.0
2006-05-23 13:20:00,89.39,89.51,89.38,89.51,3800.0,71.3799,71.4757,71.3719,71.4757,3800.0
2006-05-23 13:30:00,89.51,89.79,89.51,89.72,9500.0,71.4757,71.6993,71.4757,71.6434,9500.0
2006-05-23 13:40:00,89.61,89.62,89.07,89.11,21200.0,71.5555,71.5635,71.1243,71.1563,21200.0
2006-05-23 13:50:00,89.1,89.1,88.76,88.76,19000.0,71.1483,71.1483,70.8768,70.8768,19000.0
2006-05-23 14:00:00,88.75,88.85,88.6,88.6,19500.0,70.8688,70.9487,70.749,70.749,19500.0
2006-05-23 14:10:00,88.59,88.68,88.5,88.55,12500.0,70.741,70.8129,70.6692,70.7091,12500.0
2006-05-23 14:20:00,88.58,88.7,88.5,88.64,12500.0,70.7331,70.8289,70.6692,70.781,12500.0
2006-05-23 14:30:00,88.64,88.78,88.6,88.61,10800.0,70.781,70.8928,70.749,70.757,10800.0
2006-05-23 14:40:00,88.6,88.69,88.34,88.42,20900.0,70.749,70.8209,70.5414,70.6053,20900.0
2006-05-23 14:50:00,88.45,88.59,88.37,88.5,30500.0,70.6292,70.741,70.5654,70.6692,30500.0
2006-05-23 15:00:00,88.5,88.5,88.34,88.4,14200.0,70.6692,70.6692,70.5414,70.5893,14200.0
2006-05-23 15:10:00,88.44,88.76,88.44,88.57,25000.0,70.6213,70.8768,70.6213,70.7251,25000.0
2006-05-23 15:20:00,88.6,88.61,88.42,88.45,20800.0,70.749,70.757,70.6053,70.6292,20800.0
2006-05-23 15:30:00,88.45,88.58,88.38,88.42,35000.0,70.6292,70.7331,70.5734,70.6053,35000.0
2006-05-23 15:40:00,88.4,88.4,87.72,87.83,37800.0,70.5893,70.5893,70.0463,70.1342,37800.0
2006-05-23 15:50:00,87.83,87.98,87.72,87.76,42100.0,70.1342,70.2539,70.0463,70.0783,42100.0
2006-05-24 09:30:00,87.25,87.4,87.18,87.23,17300.0,69.671,69.7908,69.6151,69.6551,17300.0
2006-05-24 09:40:00,87.22,87.75,87.02,87.45,50800.0,69.6471,70.0703,69.4874,69.8307,50800.0
2006-05-24 09:50:00,87.33,88.18,87.33,87.85,30700.0,69.7349,70.4136,69.7349,70.1501,30700.0
2006-05-24 10:00:00,87.85,88.83,87.85,88.74,51300.0,70.1501,70.9327,70.1501,70.8608,51300.0
2006-05-24 10:10:00,88.83,88.83,88.33,88.64,30300.0,70.9327,70.9327,70.5334,70.781,30300.0
2006-05-24 10:20:00,88.7,88.99,88.64,88.76,29700.0,70.8289,71.0605,70.781,70.8768,29700.0
2006-05-24 10:30:00,88.75,88.84,88.4,88.6,36900.0,70.8688,70.9407,70.5893,70.749,36900.0
2006-05-24 10:40:00,88.6,88.69,88.32,88.33,24200.0,70.749,70.8209,70.5254,70.5334,24200.0
2006-05-24 10:50:00,88.32,88.5,88.05,88.07,11100.0,70.5254,70.6692,70.3098,70.3258,11100.0
2006-05-24 11:00:00,88.07,88.18,87.94,88.01,20800.0,70.3258,70.4136,70.222,70.2779,20800.0
2006-05-24 11:10:00,88.01,88.04,87.81,87.83,16600.0,70.2779,70.3019,70.1182,70.1342,16600.0
2006-05-24 11:20:00,87.84,88.0,87.6,87.6,32000.0,70.1422,70.2699,69.9505,69.9505,32000.0
2006-05-24 11:30:00,87.67,87.69,87.23,87.34,56500.0,70.0064,70.0224,69.6551,69.7429,56500.0
2006-05-24 11:40:00,87.25,87.39,87.01,87.16,14400.0,69.671,69.7828,69.4794,69.5992,14400.0
2006-05-24 11:50:00,87.21,87.47,87.18,87.28,18400.0,69.6391,69.8467,69.6151,69.695,18400.0
2006-05-24 12:00:00,87.28,87.51,87.19,87.37,15400.0,69.695,69.8786,69.6231,69.7668,15400.0
2006-05-24 12:10:00,87.36,87.45,87.23,87.27,6200.0,69.7589,69.8307,69.6551,69.687,6200.0
2006-05-24 12:20:00,87.28,87.28,86.51,86.6,21000.0,69.695,69.695,69.0801,69.152,21000.0
2006-05-24 12:30:00,86.62,86.65,86.41,86.43,19000.0,69.168,69.1919,69.0003,69.0162,19000.0
2006-05-24 12:40:00,86.42,86.42,85.82,86.07,34600.0,69.0082,69.0082,68.5291,68.7288,34600.0
2006-05-24 12:50:00,86.05,86.25,85.87,85.96,37700.0,68.7128,68.8725,68.5691,68.6409,37700.0
2006-05-24 13:00:00,85.81,85.89,85.6,85.74,10900.0,68.5212,68.585,68.3535,68.4653,10900.0
2006-05-24 13:10:00,85.76,85.97,85.56,85.57,10100.0,68.4812,68.6489,68.3215,68.3295,10100.0
2006-05-24 13:20:00,85.56,85.72,85.18,85.18,14300.0,68.3215,68.4493,68.0181,68.0181,14300.0
2006-05-24 13:30:00,85.17,85.24,84.77,85.06,28700.0,68.0101,68.066,67.6907,67.9223,28700.0
2006-05-24 13:40:00,85.02,85.41,84.85,85.33,56800.0,67.8903,68.2017,67.7546,68.1379,56800.0
2006-05-24 13:50:00,85.38,85.89,85.3,85.62,51000.0,68.1778,68.585,68.1139,68.3694,51000.0
2006-05-24 14:00:00,85.64,86.62,85.62,86.6,69200.0,68.3854,69.168,68.3694,69.152,69200.0
2006-05-24 14:10:00,86.55,86.62,86.27,86.47,36400.0,69.1121,69.168,68.8885,69.0482,36400.0
2006-05-24 14:20:00,86.48,86.53,85.8,85.86,17000.0,69.0562,69.0961,68.5132,68.5611,17000.0
2006-05-24 14:30:00,85.83,86.49,85.75,86.49,38200.0,68.5371,69.0641,68.4732,69.0641,38200.0
2006-05-24 14:40:00,86.51,87.23,86.34,87.23,34500.0,69.0801,69.6551,68.9444,69.6551,34500.0
2006-05-24 14:50:00,87.48,87.48,86.8,87.19,43300.0,69.8547,69.8547,69.3117,69.6231,43300.0
2006-05-24 15:00:00,87.02,87.46,86.8,86.96,25400.0,69.4874,69.8387,69.3117,69.4395,25400.0
2006-05-24 15:10:00,87.01,87.02,86.64,86.64,24400.0,69.4794,69.4874,69.1839,69.1839,24400.0
2006-05-24 15:20:00,86.64,86.64,86.13,86.16,30000.0,69.1839,69.1839,68.7767,68.8006,30000.0
2006-05-24 15:30:00,86.18,86.79,86.18,86.64,39600.0,68.8166,69.3037,68.8166,69.1839,39600.0
2006-05-24 15:40:00,86.65,86.79,86.45,86.76,59300.0,69.1919,69.3037,69.0322,69.2797,59300.0
2006-05-24 15:50:00,86.76,86.81,86.5,86.67,38300.0,69.2797,69.3197,69.0721,69.2079,38300.0
2006-05-25 09:30:00,88.58,88.58,88.52,88.54,16700.0,70.7331,70.7331,70.6851,70.7011,16700.0
2006-05-25 09:40:00,88.54,89.5,88.52,89.42,89600.0,70.7011,71.4677,70.6851,71.4038,89600.0
2006-05-25 09:50:00,89.43,90.04,89.36,89.7,77900.0,71.4118,71.8989,71.3559,71.6274,77900.0
2006-05-25 10:00:00,89.82,90.5,89.69,90.2,71900.0,71.7232,72.2662,71.6194,72.0267,71900.0
2006-05-25 10:10:00,90.2,90.2,89.7,90.2,24700.0,72.0267,72.0267,71.6274,72.0267,24700.0
2006-05-25 10:20:00,90.2,90.2,89.62,90.0,53200.0,72.0267,72.0267,71.5635,71.867,53200.0
2006-05-25 10:30:00,89.99,89.99,89.37,89.37,26600.0,71.859,71.859,71.3639,71.3639,26600.0
2006-05-25 10:40:00,89.37,89.4,88.93,89.4,20600.0,71.3639,71.3878,71.0125,71.3878,20600.0
2006-05-25 10:50:00,89.47,89.5,89.25,89.42,7600.0,71.4437,71.4677,71.2681,71.4038,7600.0
2006-05-25 11:00:00,89.42,89.76,89.37,89.76,10000.0,71.4038,71.6753,71.3639,71.6753,10000.0
2006-05-25 11:10:00,89.76,89.95,89.76,89.81,12600.0,71.6753,71.827,71.6753,71.7152,12600.0
2006-05-25 11:20:00,89.81,89.81,89.64,89.74,10100.0,71.7152,71.7152,71.5795,71.6593,10100.0
2006-05-25 11:30:00,89.72,90.15,89.72,90.1,10500.0,71.6434,71.9867,71.6434,71.9468,10500.0
2006-05-25 11:40:00,90.03,90.69,90.03,90.59,21900.0,71.8909,72.4179,71.8909,72.3381,21900.0
2006-05-25 11:50:00,90.6,90.87,90.36,90.7,22200.0,72.3461,72.5617,72.1544,72.4259,22200.0
2006-05-25 12:00:00,90.76,90.76,90.47,90.53,18600.0,72.4738,72.4738,72.2423,72.2902,18600.0
2006-05-25 12:10:00,90.54,90.77,90.53,90.66,11200.0,72.2982,72.4818,72.2902,72.394,11200.0
2006-05-25 12:20:00,90.67,90.72,90.33,90.42,10900.0,72.402,72.4419,72.1305,72.2023,10900.0
2006-05-25 12:30:00,90.37,90.37,90.02,90.1,11900.0,72.1624,72.1624,71.8829,71.9468,11900.0
2006-05-25 12:40:00,90.1,90.1,89.97,89.99,15800.0,71.9468,71.9468,71.843,71.859,15800.0
2006-05-25 12:50:00,89.99,90.13,89.89,90.13,13600.0,71.859,71.9708,71.7791,71.9708,13600.0
2006-05-25 13:00:00,90.1,90.23,89.97,90.19,13700.0,71.9468,72.0506,71.843,72.0187,13700.0
2006-05-25 13:10:00,90.19,90.31,90.09,90.24,8300.0,72.0187,72.1145,71.9388,72.0586,8300.0
2006-05-25 13:20:00,90.31,90.34,90.16,90.34,38100.0,72.1145,72.1385,71.9947,72.1385,38100.0
2006-05-25 13:30:00,90.27,90.3,90.07,90.18,5700.0,72.0826,72.1065,71.9229,72.0107,5700.0
2006-05-25 13:40:00,90.27,90.49,90.25,90.47,13800.0,72.0826,72.2582,72.0666,72.2423,13800.0
2006-05-25 13:50:00,90.5,90.54,90.23,90.3,9000.0,72.2662,72.2982,72.0506,72.1065,9000.0
2006-05-25 14:00:00,90.3,90.49,90.3,90.45,7300.0,72.1065,72.2582,72.1065,72.2263,7300.0
2006-05-25 14:10:00,90.46,90.49,90.24,90.33,12700.0,72.2343,72.2582,72.0586,72.1305,12700.0
2006-05-25 14:20:00,90.34,90.6,90.34,90.5,14200.0,72.1385,72.3461,72.1385,72.2662,14200.0
2006-05-25 14:30:00,90.49,90.65,90.15,90.28,20900.0,72.2582,72.386,71.9867,72.0905,20900.0
2006-05-25 14:40:00,90.28,90.35,90.2,90.24,25000.0,72.0905,72.1464,72.0267,72.0586,25000.0
2006-05-25 14:50:00,90.23,90.23,90.04,90.18,15700.0,72.0506,72.0506,71.8989,72.0107,15700.0
2006-05-25 15:00:00,90.18,90.21,90.06,90.06,8000.0,72.0107,72.0346,71.9149,71.9149,8000.0
2006-05-25 15:10:00,90.06,90.13,89.9,90.02,14700.0,71.9149,71.9708,71.7871,71.8829,14700.0
2006-05-25 15:20:00,90.02,90.5,90.02,90.4,26200.0,71.8829,72.2662,71.8829,72.1864,26200.0
2006-05-25 15:30:00,90.41,90.83,90.41,90.6,33900.0,72.1944,72.5297,72.1944,72.3461,33900.0
2006-05-25 15:40:00,90.59,90.67,90.5,90.5,24300.0,72.3381,72.402,72.2662,72.2662,24300.0
2006-05-25 15:50:00,90.51,90.76,90.51,90.75,29200.0,72.2742,72.4738,72.2742,72.4658,29200.0
2006-05-26 09:30:00,91.48,91.48,90.98,91.2,77700.0,73.0488,73.0488,72.6495,72.8252,77700.0
2006-05-26 09:40:00,91.13,91.9,91.13,91.68,31300.0,72.7693,73.3841,72.7693,73.2085,31300.0
2006-05-26 09:50:00,91.66,91.78,91.39,91.42,23400.0,73.1925,73.2883,72.9769,73.0009,23400.0
2006-05-26 10:00:00,91.56,91.69,91.3,91.36,22100.0,73.1127,73.2165,72.905,72.9529,22100.0
2006-05-26 10:10:00,91.4,91.55,91.34,91.39,14100.0,72.9849,73.1047,72.937,72.9769,14100.0
2006-05-26 10:20:00,91.39,91.45,90.93,91.07,31200.0,72.9769,73.0248,72.6096,72.7214,31200.0
2006-05-26 10:30:00,91.02,91.13,90.74,90.79,15800.0,72.6814,72.7693,72.4579,72.4978,15800.0
2006-05-26 10:40:00,90.75,90.89,90.42,90.49,22400.0,72.4658,72.5776,72.2023,72.2582,22400.0
2006-05-26 10:50:00,90.48,90.82,90.47,90.48,13400.0,72.2502,72.5217,72.2423,72.2502,13400.0
2006-05-26 11:00:00,90.48,91.19,90.46,91.02,19200.0,72.2502,72.8172,72.2343,72.6814,19200.0
2006-05-26 11:10:00,91.02,91.25,90.98,91.18,15500.0,72.6814,72.8651,72.6495,72.8092,15500.0
2006-05-26 11:20:00,91.2,91.51,91.2,91.51,16800.0,72.8252,73.0727,72.8252,73.0727,16800.0
2006-05-26 11:30:00,91.53,91.86,91.53,91.72,16400.0,73.0887,73.3522,73.0887,73.2404,16400.0
2006-05-26 11:40:00,91.67,91.84,91.65,91.78,12000.0,73.2005,73.3362,73.1845,73.2883,12000.0
2006-05-26 11:50:00,91.72,92.11,91.72,92.03,21900.0,73.2404,73.5518,73.2404,73.488,21900.0
2006-05-26 12:00:00,92.04,92.5,92.04,92.13,23900.0,73.4959,73.8633,73.4959,73.5678,23900.0
2006-05-26 12:10:00,92.15,92.28,92.13,92.2,15800.0,73.5838,73.6876,73.5678,73.6237,15800.0
2006-05-26 12:20:00,92.2,92.26,92.03,92.18,18200.0,73.6237,73.6716,73.488,73.6077,18200.0
2006-05-26 12:30:00,92.18,92.21,92.07,92.12,15000.0,73.6077,73.6317,73.5199,73.5598,15000.0
2006-05-26 12:40:00,92.15,92.5,92.15,92.5,16400.0,73.5838,73.8633,73.5838,73.8633,16400.0
2006-05-26 12:50:00,92.49,92.59,92.48,92.54,60900.0,73.8553,73.9351,73.8473,73.8952,60900.0
2006-05-26 13:00:00,92.56,92.8,92.55,92.8,26300.0,73.9112,74.1028,73.9032,74.1028,26300.0
2006-05-26 13:10:00,92.8,92.99,92.71,92.99,15000.0,74.1028,74.2545,74.031,74.2545,15000.0
2006-05-26 13:20:00,92.98,93.35,92.96,93.27,35800.0,74.2466,74.542,74.2306,74.4781,35800.0
2006-05-26 13:30:00,93.27,93.54,93.2,93.38,45700.0,74.4781,74.6937,74.4222,74.566,45700.0
2006-05-26 13:40:00,93.38,93.44,93.1,93.1,19900.0,74.566,74.6139,74.3424,74.3424,19900.0
2006-05-26 13:50:00,93.1,93.1,92.85,92.91,14700.0,74.3424,74.3424,74.1427,74.1907,14700.0
2006-05-26 14:00:00,92.91,93.13,92.86,93.11,21000.0,74.1907,74.3663,74.1507,74.3504,21000.0
2006-05-26 14:10:00,93.11,93.16,92.83,92.93,27000.0,74.3504,74.3903,74.1268,74.2066,27000.0
2006-05-26 14:20:00,92.93,93.19,92.86,93.01,20100.0,74.2066,74.4142,74.1507,74.2705,20100.0
2006-05-26 14:30:00,93.0,93.26,93.0,93.15,17300.0,74.2625,74.4701,74.2625,74.3823,17300.0
2006-05-26 14:40:00,93.15,93.21,93.04,93.21,27300.0,74.3823,74.4302,74.2945,74.4302,27300.0
2006-05-26 14:50:00,93.22,93.33,93.03,93.1,30500.0,74.4382,74.526,74.2865,74.3424,30500.0
2006-05-26 15:00:00,93.11,93.32,93.11,93.32,28100.0,74.3504,74.518,74.3504,74.518,28100.0
2006-05-26 15:10:00,93.33,93.45,93.15,93.25,23600.0,74.526,74.6219,74.3823,74.4622,23600.0
2006-05-26 15:20:00,93.22,93.5,93.16,93.42,19700.0,74.4382,74.6618,74.3903,74.5979,19700.0
2006-05-26 15:30:00,93.43,93.43,93.04,93.12,28400.0,74.6059,74.6059,74.2945,74.3583,28400.0
2006-05-26 15:40:00,93.08,93.14,92.75,92.87,26100.0,74.3264,74.3743,74.0629,74.1587,26100.0
2006-05-26 15:50:00,92.83,93.04,92.75,92.93,31900.0,74.1268,74.2945,74.0629,74.2066,31900.0
2006-05-30 09:30:00,92.58,92.59,91.7,91.7,19100.0,74.1153,74.1233,73.4108,73.4108,19100.0
2006-05-30 09:40:00,91.7,91.9,89.9,90.29,39500.0,73.4108,73.5709,71.9698,72.282,39500.0
2006-05-30 09:50:00,90.29,90.6,90.18,90.6,22400.0,72.282,72.5302,72.194,72.5302,22400.0
2006-05-30 10:00:00,90.5,91.07,90.49,90.72,22300.0,72.4501,72.9065,72.4421,72.6263,22300.0
2006-05-30 10:10:00,90.7,91.4,90.66,91.12,19700.0,72.6103,73.1706,72.5782,72.9465,19700.0
2006-05-30 10:20:00,91.12,91.19,90.95,91.05,10300.0,72.9465,73.0025,72.8104,72.8904,10300.0
2006-05-30 10:30:00,91.03,91.15,90.85,91.04,9100.0,72.8744,72.9705,72.7303,72.8824,9100.0
2006-05-30 10:40:00,91.05,91.4,90.76,91.4,21300.0,72.8904,73.1706,72.6583,73.1706,21300.0
2006-05-30 10:50:00,91.4,91.48,91.3,91.42,11800.0,73.1706,73.2347,73.0906,73.1867,11800.0
2006-05-30 11:00:00,91.32,91.32,90.66,90.9,22600.0,73.1066,73.1066,72.5782,72.7704,22600.0
2006-05-30 11:10:00,90.9,91.01,90.7,90.92,10800.0,72.7704,72.8584,72.6103,72.7864,10800.0
2006-05-30 11:20:00,90.78,90.81,90.5,90.65,12200.0,72.6743,72.6983,72.4501,72.5702,12200.0
2006-05-30 11:30:00,90.65,91.06,90.65,90.93,13100.0,72.5702,72.8985,72.5702,72.7944,13100.0
2006-05-30 11:40:00,90.93,91.01,90.88,90.98,9800.0,72.7944,72.8584,72.7544,72.8344,9800.0
2006-05-30 11:50:00,90.97,91.36,90.9,91.36,14400.0,72.8264,73.1386,72.7704,73.1386,14400.0
2006-05-30 12:00:00,91.37,91.37,91.07,91.21,10900.0,73.1466,73.1466,72.9065,73.0185,10900.0
2006-05-30 12:10:00,91.25,91.25,91.0,91.08,12400.0,73.0506,73.0506,72.8504,72.9145,12400.0
2006-05-30 12:20:00,91.04,91.18,90.82,91.18,8600.0,72.8824,72.9945,72.7063,72.9945,8600.0
2006-05-30 12:30:00,91.18,91.21,90.79,90.8,11600.0,72.9945,73.0185,72.6823,72.6903,11600.0
2006-05-30 12:40:00,90.82,90.9,90.77,90.81,7700.0,72.7063,72.7704,72.6663,72.6983,7700.0
2006-05-30 12:50:00,90.87,90.9,90.65,90.9,9400.0,72.7463,72.7704,72.5702,72.7704,9400.0
2006-05-30 13:00:00,90.81,90.93,90.76,90.93,6000.0,72.6983,72.7944,72.6583,72.7944,6000.0
2006-05-30 13:10:00,90.99,90.99,90.78,90.79,9100.0,72.8424,72.8424,72.6743,72.6823,9100.0
2006-05-30 13:20:00,90.79,90.88,90.69,90.76,7700.0,72.6823,72.7544,72.6022,72.6583,7700.0
2006-05-30 13:30:00,90.76,90.76,90.2,90.21,16700.0,72.6583,72.6583,72.21,72.218,16700.0
2006-05-30 13:40:00,90.21,90.29,90.0,90.12,13700.0,72.218,72.282,72.0499,72.1459,13700.0
2006-05-30 13:50:00,90.12,90.56,90.12,90.56,14000.0,72.1459,72.4982,72.1459,72.4982,14000.0
2006-05-30 14:00:00,90.53,90.57,90.39,90.57,11500.0,72.4742,72.5062,72.3621,72.5062,11500.0
2006-05-30 14:10:00,90.56,90.81,90.56,90.73,12500.0,72.4982,72.6983,72.4982,72.6343,12500.0
2006-05-30 14:20:00,90.77,90.77,90.45,90.6,13700.0,72.6663,72.6663,72.4101,72.5302,13700.0
2006-05-30 14:30:00,90.61,90.84,90.53,90.62,14700.0,72.5382,72.7223,72.4742,72.5462,14700.0
2006-05-30 14:40:00,90.62,90.82,90.53,90.75,15200.0,72.5462,72.7063,72.4742,72.6503,15200.0
2006-05-30 14:50:00,90.75,90.9,90.66,90.87,14500.0,72.6503,72.7704,72.5782,72.7463,14500.0
2006-05-30 15:00:00,90.83,90.83,90.62,90.75,15600.0,72.7143,72.7143,72.5462,72.6503,15600.0
2006-05-30 15:10:00,90.75,90.75,90.47,90.48,19700.0,72.6503,72.6503,72.4261,72.4341,19700.0
2006-05-30 15:20:00,90.48,90.55,90.34,90.46,32200.0,72.4341,72.4902,72.3221,72.4181,32200.0
2006-05-30 15:30:00,90.49,90.54,90.21,90.39,30700.0,72.4421,72.4822,72.218,72.3621,30700.0
2006-05-30 15:40:00,90.37,90.42,90.05,90.06,30800.0,72.3461,72.3861,72.0899,72.0979,30800.0
2006-05-30 15:50:00,90.08,90.36,90.05,90.31,45300.0,72.1139,72.3381,72.0899,72.298,45300.0
2006-05-31 09:30:00,91.0,91.43,91.0,91.1,36800.0,72.8504,73.1947,72.8504,72.9305,36800.0
2006-05-31 09:40:00,91.15,91.38,90.75,90.8,23000.0,72.9705,73.1546,72.6503,72.6903,23000.0
2006-05-31 09:50:00,90.75,90.95,90.65,90.66,32900.0,72.6503,72.8104,72.5702,72.5782,32900.0
2006-05-31 10:00:00,90.67,90.8,90.59,90.8,25900.0,72.5862,72.6903,72.5222,72.6903,25900.0
2006-05-31 10:10:00,90.8,90.96,90.7,90.75,31000.0,72.6903,72.8184,72.6103,72.6503,31000.0
2006-05-31 10:20:00,90.76,91.15,90.74,91.15,20700.0,72.6583,72.9705,72.6423,72.9705,20700.0
2006-05-31 10:30:00,91.16,91.99,91.1,91.89,20600.0,72.9785,73.643,72.9305,73.5629,20600.0
2006-05-31 10:40:00,91.86,91.91,91.55,91.73,11100.0,73.5389,73.5789,73.2907,73.4348,11100.0
2006-05-31 10:50:00,91.73,92.17,91.72,92.07,25300.0,73.4348,73.7871,73.4268,73.707,25300.0
2006-05-31 11:00:00,92.03,92.11,91.8,91.9,40800.0,73.675,73.739,73.4909,73.5709,40800.0
2006-05-31 11:10:00,91.89,91.9,91.58,91.66,13500.0,73.5629,73.5709,73.3147,73.3788,13500.0
2006-05-31 11:20:00,91.66,92.11,91.55,92.11,17100.0,73.3788,73.739,73.2907,73.739,17100.0
2006-05-31 11:30:00,92.11,92.23,91.74,91.8,16600.0,73.739,73.8351,73.4428,73.4909,16600.0
2006-05-31 11:40:00,91.8,91.81,91.65,91.81,16000.0,73.4909,73.4989,73.3708,73.4989,16000.0
2006-05-31 11:50:00,91.79,91.8,91.54,91.55,14600.0,73.4829,73.4909,73.2827,73.2907,14600.0
2006-05-31 12:00:00,91.55,91.68,91.42,91.68,13800.0,73.2907,73.3948,73.1867,73.3948,13800.0
2006-05-31 12:10:00,91.69,91.8,91.66,91.71,11300.0,73.4028,73.4909,73.3788,73.4188,11300.0
2006-05-31 12:20:00,91.7,91.7,91.53,91.61,5500.0,73.4108,73.4108,73.2747,73.3388,5500.0
2006-05-31 12:30:00,91.62,91.65,91.36,91.37,14900.0,73.3468,73.3708,73.1386,73.1466,14900.0
2006-05-31 12:40:00,91.37,91.64,91.37,91.56,10700.0,73.1466,73.3628,73.1466,73.2987,10700.0
2006-05-31 12:50:00,91.6,91.62,91.43,91.51,6500.0,73.3308,73.3468,73.1947,73.2587,6500.0
2006-05-31 13:00:00,91.54,91.58,91.33,91.39,5000.0,73.2827,73.3147,73.1146,73.1626,5000.0
2006-05-31 13:10:00,91.39,91.61,91.39,91.46,8200.0,73.1626,73.3388,73.1626,73.2187,8200.0
2006-05-31 13:20:00,91.46,91.64,91.46,91.53,6800.0,73.2187,73.3628,73.2187,73.2747,6800.0
2006-05-31 13:30:00,91.56,91.77,91.47,91.69,7900.0,73.2987,73.4668,73.2267,73.4028,7900.0
2006-05-31 13:40:00,91.67,91.72,91.56,91.65,8900.0,73.3868,73.4268,73.2987,73.3708,8900.0
2006-05-31 13:50:00,91.65,91.73,91.35,91.55,21500.0,73.3708,73.4348,73.1306,73.2907,21500.0
2006-05-31 14:00:00,91.49,91.78,91.3,91.54,31200.0,73.2427,73.4749,73.0906,73.2827,31200.0
2006-05-31 14:10:00,91.57,91.67,91.07,91.11,28800.0,73.3067,73.3868,72.9065,72.9385,28800.0
2006-05-31 14:20:00,91.11,91.42,91.08,91.31,20000.0,72.9385,73.1867,72.9145,73.0986,20000.0
2006-05-31 14:30:00,91.4,91.5,91.3,91.48,21000.0,73.1706,73.2507,73.0906,73.2347,21000.0
2006-05-31 14:40:00,91.41,91.51,91.18,91.32,29900.0,73.1786,73.2587,72.9945,73.1066,29900.0
2006-05-31 14:50:00,91.32,91.35,91.02,91.02,24800.0,73.1066,73.1306,72.8664,72.8664,24800.0
2006-05-31 15:00:00,91.08,91.27,91.0,91.03,20900.0,72.9145,73.0666,72.8504,72.8744,20900.0
2006-05-31 15:10:00,91.04,91.25,90.9,91.2,29400.0,72.8824,73.0506,72.7704,73.0105,29400.0
2006-05-31 15:20:00,91.2,91.44,91.1,91.35,31900.0,73.0105,73.2027,72.9305,73.1306,31900.0
2006-05-31 15:30:00,91.35,91.43,91.02,91.31,37900.0,73.1306,73.1947,72.8664,73.0986,37900.0
2006-05-31 15:40:00,91.24,91.9,91.23,91.9,46900.0,73.0426,73.5709,73.0345,73.5709,46900.0
2006-05-31 15:50:00,91.89,91.89,91.66,91.66,54800.0,73.5629,73.5629,73.3788,73.3788,54800.0
2006-06-01 09:30:00,91.52,91.58,91.03,91.52,36600.0,73.2667,73.3147,72.8744,73.2667,36600.0
2006-06-01 09:40:00,91.35,91.75,91.1,91.43,38700.0,73.1306,73.4508,72.9305,73.1947,38700.0
2006-06-01 09:50:00,91.44,91.44,90.91,91.27,18400.0,73.2027,73.2027,72.7784,73.0666,18400.0
2006-06-01 10:00:00,91.25,91.44,91.1,91.1,25800.0,73.0506,73.2027,72.9305,72.9305,25800.0
2006-06-01 10:10:00,91.1,91.3,90.95,91.11,8400.0,72.9305,73.0906,72.8104,72.9385,8400.0
2006-06-01 10:20:00,91.16,91.16,91.04,91.04,3900.0,72.9785,72.9785,72.8824,72.8824,3900.0
2006-06-01 10:30:00,91.02,91.85,91.01,91.82,20000.0,72.8664,73.5309,72.8584,73.5069,20000.0
2006-06-01 10:40:00,91.74,91.74,91.59,91.59,3300.0,73.4428,73.4428,73.3227,73.3227,3300.0
2006-06-01 10:50:00,91.39,91.7,91.39,91.7,92600.0,73.1626,73.4108,73.1626,73.4108,92600.0
2006-06-01 11:00:00,91.66,91.68,91.5,91.6,15800.0,73.3788,73.3948,73.2507,73.3308,15800.0
2006-06-01 11:10:00,91.65,91.94,91.65,91.69,21400.0,73.3708,73.6029,73.3708,73.4028,21400.0
2006-06-01 11:20:00,91.64,91.69,91.48,91.57,29700.0,73.3628,73.4028,73.2347,73.3067,29700.0
2006-06-01 11:30:00,91.56,92.03,91.56,91.84,9200.0,73.2987,73.675,73.2987,73.5229,9200.0
2006-06-01 11:40:00,91.87,92.03,91.84,92.03,4900.0,73.5469,73.675,73.5229,73.675,4900.0
2006-06-01 11:50:00,92.06,92.21,92.01,92.06,10700.0,73.699,73.8191,73.659,73.699,10700.0
2006-06-01 12:00:00,92.07,92.07,91.82,91.82,5100.0,73.707,73.707,73.5069,73.5069,5100.0
2006-06-01 12:10:00,91.88,91.96,91.8,91.94,5300.0,73.5549,73.619,73.4909,73.6029,5300.0
2006-06-01 12:20:00,91.91,92.1,91.86,92.01,6700.0,73.5789,73.731,73.5389,73.659,6700.0
2006-06-01 12:30:00,92.05,92.22,91.93,92.06,15400.0,73.691,73.8271,73.5949,73.699,15400.0
2006-06-01 12:40:00,92.03,92.03,91.83,91.88,3300.0,73.675,73.675,73.5149,73.5549,3300.0
2006-06-01 12:50:00,91.88,91.88,91.71,91.77,9100.0,73.5549,73.5549,73.4188,73.4668,9100.0
2006-06-01 13:00:00,91.76,92.07,91.67,92.07,12200.0,73.4588,73.707,73.3868,73.707,12200.0
2006-06-01 13:10:00,92.08,92.51,92.08,92.48,8200.0,73.715,74.0593,73.715,74.0352,8200.0
2006-06-01 13:20:00,92.5,92.76,92.44,92.76,11700.0,74.0513,74.2594,74.0032,74.2594,11700.0
2006-06-01 13:30:00,92.8,92.8,92.51,92.57,13000.0,74.2914,74.2914,74.0593,74.1073,13000.0
2006-06-01 13:40:00,92.59,92.68,92.52,92.52,12900.0,74.1233,74.1954,74.0673,74.0673,12900.0
2006-06-01 13:50:00,92.53,92.63,92.35,92.62,8500.0,74.0753,74.1553,73.9312,74.1473,8500.0
2006-06-01 14:00:00,92.66,92.79,92.6,92.65,14000.0,74.1793,74.2834,74.1313,74.1713,14000.0
2006-06-01 14:10:00,92.66,92.71,92.56,92.71,15700.0,74.1793,74.2194,74.0993,74.2194,15700.0
2006-06-01 14:20:00,92.77,93.0,92.77,92.93,19400.0,74.2674,74.4515,74.2674,74.3955,19400.0
2006-06-01 14:30:00,92.94,93.12,92.9,93.1,17500.0,74.4035,74.5476,74.3715,74.5316,17500.0
2006-06-01 14:40:00,93.06,93.29,93.06,93.28,10200.0,74.4996,74.6837,74.4996,74.6757,10200.0
2006-06-01 14:50:00,93.29,93.39,93.19,93.2,12400.0,74.6837,74.7637,74.6036,74.6116,12400.0
2006-06-01 15:00:00,93.21,93.34,93.2,93.21,9400.0,74.6196,74.7237,74.6116,74.6196,9400.0
2006-06-01 15:10:00,93.19,93.35,93.19,93.31,9600.0,74.6036,74.7317,74.6036,74.6997,9600.0
2006-06-01 15:20:00,93.31,93.5,93.31,93.44,19100.0,74.6997,74.8518,74.6997,74.8038,19100.0
2006-06-01 15:30:00,93.44,93.47,93.25,93.35,28200.0,74.8038,74.8278,74.6517,74.7317,28200.0
2006-06-01 15:40:00,93.31,93.65,93.31,93.58,20000.0,74.6997,74.9719,74.6997,74.9158,20000.0
2006-06-01 15:50:00,93.53,93.59,93.35,93.59,19200.0,74.8758,74.9239,74.7317,74.9239,19200.0
2006-06-02 09:30:00,95.0,95.15,94.5,94.96,23600.0,76.0526,76.1727,75.6524,76.0206,23600.0
2006-06-02 09:40:00,94.99,95.0,94.62,94.62,39900.0,76.0446,76.0526,75.7484,75.7484,39900.0
2006-06-02 09:50:00,94.63,94.67,93.56,93.7,22300.0,75.7564,75.7885,74.8998,75.0119,22300.0
2006-06-02 10:00:00,93.7,94.1,93.58,94.1,23000.0,75.0119,75.3321,74.9158,75.3321,23000.0
2006-06-02 10:10:00,94.08,94.22,93.77,93.9,17500.0,75.3161,75.4282,75.068,75.172,17500.0
2006-06-02 10:20:00,93.9,93.92,93.65,93.77,11000.0,75.172,75.188,74.9719,75.068,11000.0
2006-06-02 10:30:00,93.85,93.86,93.3,93.38,30400.0,75.132,75.14,74.6917,74.7557,30400.0
2006-06-02 10:40:00,93.36,94.0,93.3,93.85,28000.0,74.7397,75.2521,74.6917,75.132,28000.0
2006-06-02 10:50:00,93.9,93.96,93.7,93.7,10400.0,75.172,75.2201,75.0119,75.0119,10400.0
2006-06-02 11:00:00,93.68,93.82,93.5,93.8,20800.0,74.9959,75.108,74.8518,75.092,20800.0
2006-06-02 11:10:00,93.85,94.19,93.85,94.18,16300.0,75.132,75.4042,75.132,75.3962,16300.0
2006-06-02 11:20:00,94.16,94.29,94.0,94.0,14000.0,75.3802,75.4842,75.2521,75.2521,14000.0
2006-06-02 11:30:00,94.05,94.19,93.97,94.0,18700.0,75.2921,75.4042,75.2281,75.2521,18700.0
2006-06-02 11:40:00,94.0,94.01,93.58,93.68,21700.0,75.2521,75.2601,74.9158,74.9959,21700.0
2006-06-02 11:50:00,93.68,93.93,93.4,93.84,21300.0,74.9959,75.196,74.7717,75.124,21300.0
2006-06-02 12:00:00,93.86,93.86,93.66,93.74,10500.0,75.14,75.14,74.9799,75.0439,10500.0
2006-06-02 12:10:00,93.74,93.9,93.67,93.78,11000.0,75.0439,75.172,74.9879,75.076,11000.0
2006-06-02 12:20:00,93.91,93.91,93.8,93.87,8700.0,75.18,75.18,75.092,75.148,8700.0
2006-06-02 12:30:00,93.87,93.87,93.69,93.77,6200.0,75.148,75.148,75.0039,75.068,6200.0
2006-06-02 12:40:00,93.77,93.91,93.67,93.91,8500.0,75.068,75.18,74.9879,75.18,8500.0
2006-06-02 12:50:00,93.91,94.1,93.91,93.96,7900.0,75.18,75.3321,75.18,75.2201,7900.0
2006-06-02 13:00:00,93.97,93.97,93.8,93.8,4600.0,75.2281,75.2281,75.092,75.092,4600.0
2006-06-02 13:10:00,93.77,93.87,93.62,93.86,6300.0,75.068,75.148,74.9479,75.14,6300.0
2006-06-02 13:20:00,93.86,94.0,93.77,94.0,7300.0,75.14,75.2521,75.068,75.2521,7300.0
2006-06-02 13:30:00,94.02,94.02,93.73,93.84,3900.0,75.2681,75.2681,75.0359,75.124,3900.0
2006-06-02 13:40:00,93.78,93.8,93.61,93.73,15500.0,75.076,75.092,74.9399,75.0359,15500.0
2006-06-02 13:50:00,93.74,93.89,93.69,93.89,11800.0,75.0439,75.164,75.0039,75.164,11800.0
2006-06-02 14:00:00,93.89,94.0,93.88,93.97,4100.0,75.164,75.2521,75.156,75.2281,4100.0
2006-06-02 14:10:00,93.98,93.98,93.81,93.92,11500.0,75.2361,75.2361,75.1,75.188,11500.0
2006-06-02 14:20:00,93.92,94.01,93.86,94.01,7700.0,75.188,75.2601,75.14,75.2601,7700.0
2006-06-02 14:30:00,94.0,94.47,93.97,94.47,16400.0,75.2521,75.6283,75.2281,75.6283,16400.0
2006-06-02 14:40:00,94.47,94.57,94.27,94.51,12600.0,75.6283,75.7084,75.4682,75.6604,12600.0
2006-06-02 14:50:00,94.51,94.51,94.28,94.43,10900.0,75.6604,75.6604,75.4762,75.5963,10900.0
2006-06-02 15:00:00,94.42,94.42,94.27,94.41,12500.0,75.5883,75.5883,75.4682,75.5803,12500.0
2006-06-02 15:10:00,94.41,94.71,94.34,94.65,19200.0,75.5803,75.8205,75.5243,75.7724,19200.0
2006-06-02 15:20:00,94.63,94.69,94.48,94.55,12100.0,75.7564,75.8045,75.6363,75.6924,12100.0
2006-06-02 15:30:00,94.6,94.65,94.35,94.35,15000.0,75.7324,75.7724,75.5323,75.5323,15000.0
2006-06-02 15:40:00,94.43,94.43,94.22,94.29,10900.0,75.5963,75.5963,75.4282,75.4842,10900.0
2006-06-02 15:50:00,94.29,94.45,94.21,94.4,12100.0,75.4842,75.6123,75.4202,75.5723,12100.0
2006-06-05 09:30:00,94.09,94.1,93.61,93.61,7600.0,75.3241,75.3321,74.9399,74.9399,7600.0
2006-06-05 09:40:00,93.62,93.62,92.5,92.54,26800.0,74.9479,74.9479,74.0513,74.0833,26800.0
2006-06-05 09:50:00,92.54,92.83,91.78,91.83,40800.0,74.0833,74.3154,73.4749,73.5149,40800.0
2006-06-05 10:00:00,91.78,91.78,90.8,91.49,50500.0,73.4749,73.4749,72.6903,73.2427,50500.0
2006-06-05 10:10:00,91.55,91.85,91.4,91.83,15700.0,73.2907,73.5309,73.1706,73.5149,15700.0
2006-06-05 10:20:00,91.76,91.93,91.5,91.81,32200.0,73.4588,73.5949,73.2507,73.4989,32200.0
2006-06-05 10:30:00,91.79,92.18,91.6,92.18,15700.0,73.4829,73.7951,73.3308,73.7951,15700.0
2006-06-05 10:40:00,92.17,92.4,92.07,92.4,16100.0,73.7871,73.9712,73.707,73.9712,16100.0
2006-06-05 10:50:00,92.39,92.39,92.17,92.18,11300.0,73.9632,73.9632,73.7871,73.7951,11300.0
2006-06-05 11:00:00,92.18,92.26,91.78,91.85,20200.0,73.7951,73.8591,73.4749,73.5309,20200.0
2006-06-05 11:10:00,91.91,91.91,91.68,91.86,8200.0,73.5789,73.5789,73.3948,73.5389,8200.0
2006-06-05 11:20:00,91.8,91.92,91.75,91.89,11500.0,73.4909,73.5869,73.4508,73.5629,11500.0
2006-06-05 11:30:00,91.89,92.02,91.78,91.86,12200.0,73.5629,73.667,73.4749,73.5389,12200.0
2006-06-05 11:40:00,91.86,92.0,91.74,91.74,12500.0,73.5389,73.651,73.4428,73.4428,12500.0
2006-06-05 11:50:00,91.62,91.85,91.61,91.8,11500.0,73.3468,73.5309,73.3388,73.4909,11500.0
2006-06-05 12:00:00,91.84,91.93,91.74,91.74,12200.0,73.5229,73.5949,73.4428,73.4428,12200.0
2006-06-05 12:10:00,91.7,91.7,91.59,91.59,11400.0,73.4108,73.4108,73.3227,73.3227,11400.0
2006-06-05 12:20:00,91.65,91.65,91.41,91.54,10000.0,73.3708,73.3708,73.1786,73.2827,10000.0
2006-06-05 12:30:00,91.54,91.64,91.46,91.53,9300.0,73.2827,73.3628,73.2187,73.2747,9300.0
2006-06-05 12:40:00,91.52,91.65,91.45,91.62,10100.0,73.2667,73.3708,73.2107,73.3468,10100.0
2006-06-05 12:50:00,91.58,91.72,91.58,91.69,8200.0,73.3147,73.4268,73.3147,73.4028,8200.0
2006-06-05 13:00:00,91.7,91.7,91.52,91.61,10100.0,73.4108,73.4108,73.2667,73.3388,10100.0
2006-06-05 13:10:00,91.51,91.53,91.35,91.46,6800.0,73.2587,73.2747,73.1306,73.2187,6800.0
2006-06-05 13:20:00,91.45,91.46,91.17,91.46,11100.0,73.2107,73.2187,72.9865,73.2187,11100.0
2006-06-05 13:30:00,91.34,91.51,91.31,91.34,5200.0,73.1226,73.2587,73.0986,73.1226,5200.0
2006-06-05 13:40:00,91.33,91.36,91.02,91.02,9200.0,73.1146,73.1386,72.8664,72.8664,9200.0
2006-06-05 13:50:00,91.06,91.22,91.02,91.17,6400.0,72.8985,73.0265,72.8664,72.9865,6400.0
2006-06-05 14:00:00,91.12,91.12,90.67,90.85,11400.0,72.9465,72.9465,72.5862,72.7303,11400.0
2006-06-05 14:10:00,90.8,90.81,90.52,90.52,10500.0,72.6903,72.6983,72.4662,72.4662,10500.0
2006-06-05 14:20:00,90.55,90.68,90.27,90.49,16100.0,72.4902,72.5942,72.266,72.4421,16100.0
2006-06-05 14:30:00,90.44,90.45,90.07,90.3,20300.0,72.4021,72.4101,72.1059,72.29,20300.0
2006-06-05 14:40:00,90.3,90.69,90.24,90.56,11700.0,72.29,72.6022,72.242,72.4982,11700.0
2006-06-05 14:50:00,90.49,90.81,90.49,90.81,6100.0,72.4421,72.6983,72.4421,72.6983,6100.0
2006-06-05 15:00:00,90.78,90.92,90.62,90.72,69400.0,72.6743,72.7864,72.5462,72.6263,69400.0
2006-06-05 15:10:00,90.6,90.77,90.5,90.76,11500.0,72.5302,72.6663,72.4501,72.6583,11500.0
2006-06-05 15:20:00,90.76,90.8,90.57,90.73,8600.0,72.6583,72.6903,72.5062,72.6343,8600.0
2006-06-05 15:30:00,90.65,90.7,90.51,90.58,13200.0,72.5702,72.6103,72.4581,72.5142,13200.0
2006-06-05 15:40:00,90.55,90.55,90.1,90.1,27100.0,72.4902,72.4902,72.1299,72.1299,27100.0
2006-06-05 15:50:00,90.11,90.11,89.82,90.1,26300.0,72.1379,72.1379,71.9058,72.1299,26300.0
2006-06-06 09:30:00,90.05,90.06,89.39,89.74,21400.0,72.0899,72.0979,71.5615,71.8417,21400.0
2006-06-06 09:40:00,89.66,89.66,88.7,89.0,44800.0,71.7777,71.7777,71.0091,71.2493,44800.0
2006-06-06 09:50:00,88.92,89.17,88.7,88.83,17100.0,71.1853,71.3854,71.0091,71.1132,17100.0
2006-06-06 10:00:00,88.75,88.75,88.15,88.39,44700.0,71.0492,71.0492,70.5688,70.761,44700.0
2006-06-06 10:10:00,88.39,88.67,88.26,88.67,28200.0,70.761,70.9851,70.6569,70.9851,28200.0
2006-06-06 10:20:00,88.67,88.75,88.37,88.57,28300.0,70.9851,71.0492,70.745,70.9051,28300.0
2006-06-06 10:30:00,88.58,88.79,88.16,88.16,20300.0,70.9131,71.0812,70.5768,70.5768,20300.0
2006-06-06 10:40:00,88.16,88.32,88.12,88.25,8800.0,70.5768,70.7049,70.5448,70.6489,8800.0
2006-06-06 10:50:00,88.2,88.28,87.88,87.99,25500.0,70.6089,70.6729,70.3527,70.4408,25500.0
2006-06-06 11:00:00,88.01,88.05,87.39,87.44,16700.0,70.4568,70.4888,69.9604,70.0004,16700.0
2006-06-06 11:10:00,87.45,87.73,87.37,87.68,20900.0,70.0085,70.2326,69.9444,70.1926,20900.0
2006-06-06 11:20:00,87.68,87.75,87.34,87.41,18800.0,70.1926,70.2486,69.9204,69.9764,18800.0
2006-06-06 11:30:00,87.41,87.45,86.9,86.91,114200.0,69.9764,70.0085,69.5681,69.5762,114200.0
2006-06-06 11:40:00,86.97,86.99,86.77,86.82,59800.0,69.6242,69.6402,69.4641,69.5041,59800.0
2006-06-06 11:50:00,86.84,86.91,86.75,86.9,32100.0,69.5201,69.5762,69.4481,69.5681,32100.0
2006-06-06 12:00:00,86.9,86.9,86.65,86.75,19400.0,69.5681,69.5681,69.368,69.4481,19400.0
2006-06-06 12:10:00,86.75,87.13,86.74,87.0,43400.0,69.4481,69.7523,69.4401,69.6482,43400.0
2006-06-06 12:20:00,86.95,87.01,86.51,86.59,57700.0,69.6082,69.6562,69.2559,69.32,57700.0
2006-06-06 12:30:00,86.59,86.9,86.57,86.83,22200.0,69.32,69.5681,69.304,69.5121,22200.0
2006-06-06 12:40:00,86.77,87.04,86.76,86.82,43500.0,69.4641,69.6802,69.4561,69.5041,43500.0
2006-06-06 12:50:00,86.77,87.46,86.68,87.43,55500.0,69.4641,70.0165,69.392,69.9924,55500.0
2006-06-06 13:00:00,87.43,87.43,86.8,87.1,33700.0,69.9924,69.9924,69.4881,69.7283,33700.0
2006-06-06 13:10:00,87.1,87.11,86.72,87.04,26800.0,69.7283,69.7363,69.424,69.6802,26800.0
2006-06-06 13:20:00,87.06,87.43,87.06,87.14,25200.0,69.6962,69.9924,69.6962,69.7603,25200.0
2006-06-06 13:30:00,87.15,87.7,87.15,87.4,12500.0,69.7683,70.2086,69.7683,69.9684,12500.0
2006-06-06 13:40:00,87.4,87.52,87.2,87.39,13400.0,69.9684,70.0645,69.8083,69.9604,13400.0
2006-06-06 13:50:00,87.42,87.61,87.4,87.51,11600.0,69.9844,70.1365,69.9684,70.0565,11600.0
2006-06-06 14:00:00,87.52,87.6,87.32,87.5,14400.0,70.0645,70.1285,69.9044,70.0485,14400.0
2006-06-06 14:10:00,87.5,87.61,87.25,87.51,12900.0,70.0485,70.1365,69.8483,70.0565,12900.0
2006-06-06 14:20:00,87.52,87.74,87.46,87.46,11300.0,70.0645,70.2406,70.0165,70.0165,11300.0
2006-06-06 14:30:00,87.53,87.74,87.51,87.61,19100.0,70.0725,70.2406,70.0565,70.1365,19100.0
2006-06-06 14:40:00,87.63,87.64,87.35,87.44,32700.0,70.1526,70.1606,69.9284,70.0004,32700.0
2006-06-06 14:50:00,87.39,87.46,87.15,87.19,21200.0,69.9604,70.0165,69.7683,69.8003,21200.0
2006-06-06 15:00:00,87.23,87.6,87.23,87.32,16600.0,69.8323,70.1285,69.8323,69.9044,16600.0
2006-06-06 15:10:00,87.39,87.72,87.32,87.72,33300.0,69.9604,70.2246,69.9044,70.2246,33300.0
2006-06-06 15:20:00,87.82,87.96,87.71,87.81,17800.0,70.3047,70.4167,70.2166,70.2967,17800.0
2006-06-06 15:30:00,87.86,88.02,87.54,87.54,48800.0,70.3367,70.4648,70.0805,70.0805,48800.0
2006-06-06 15:40:00,87.56,87.78,87.32,87.51,71400.0,70.0965,70.2726,69.9044,70.0565,71400.0
2006-06-06 15:50:00,87.51,87.62,87.26,87.27,139700.0,70.0565,70.1445,69.8563,69.8644,139700.0
2006-06-07 09:30:00,87.34,87.44,86.98,87.31,23600.0,69.9204,70.0004,69.6322,69.8964,23600.0
2006-06-07 09:40:00,87.31,87.42,87.07,87.4,20400.0,69.8964,69.9844,69.7042,69.9684,20400.0
2006-06-07 09:50:00,87.44,87.45,87.2,87.36,45100.0,70.0004,70.0085,69.8083,69.9364,45100.0
2006-06-07 10:00:00,87.36,88.32,87.35,88.03,38100.0,69.9364,70.7049,69.9284,70.4728,38100.0
2006-06-07 10:10:00,88.01,88.01,87.65,87.75,46200.0,70.4568,70.4568,70.1686,70.2486,46200.0
2006-06-07 10:20:00,87.77,87.83,87.47,87.57,27400.0,70.2646,70.3127,70.0245,70.1045,27400.0
2006-06-07 10:30:00,87.57,87.75,87.5,87.62,22100.0,70.1045,70.2486,70.0485,70.1445,22100.0
2006-06-07 10:40:00,87.62,87.62,87.26,87.3,23700.0,70.1445,70.1445,69.8563,69.8884,23700.0
2006-06-07 10:50:00,87.25,87.46,87.0,87.27,18800.0,69.8483,70.0165,69.6482,69.8644,18800.0
2006-06-07 11:00:00,87.26,87.37,87.15,87.15,14900.0,69.8563,69.9444,69.7683,69.7683,14900.0
2006-06-07 11:10:00,87.13,87.48,87.13,87.31,21700.0,69.7523,70.0325,69.7523,69.8964,21700.0
2006-06-07 11:20:00,87.34,87.34,87.13,87.13,13400.0,69.9204,69.9204,69.7523,69.7523,13400.0
2006-06-07 11:30:00,87.13,87.25,87.05,87.25,17700.0,69.7523,69.8483,69.6882,69.8483,17700.0
2006-06-07 11:40:00,87.28,87.44,87.12,87.18,18200.0,69.8724,70.0004,69.7443,69.7923,18200.0
2006-06-07 11:50:00,87.16,87.35,87.11,87.32,15600.0,69.7763,69.9284,69.7363,69.9044,15600.0
2006-06-07 12:00:00,87.28,87.32,87.02,87.13,23000.0,69.8724,69.9044,69.6642,69.7523,23000.0
2006-06-07 12:10:00,87.08,87.16,86.82,87.16,14900.0,69.7122,69.7763,69.5041,69.7763,14900.0
2006-06-07 12:20:00,87.15,87.2,87.0,87.2,20700.0,69.7683,69.8083,69.6482,69.8083,20700.0
2006-06-07 12:30:00,87.22,87.39,87.15,87.16,28300.0,69.8243,69.9604,69.7683,69.7763,28300.0
2006-06-07 12:40:00,87.17,87.58,87.17,87.49,15800.0,69.7843,70.1125,69.7843,70.0405,15800.0
2006-06-07 12:50:00,87.43,87.43,87.16,87.16,9800.0,69.9924,69.9924,69.7763,69.7763,9800.0
2006-06-07 13:00:00,87.15,87.5,87.11,87.4,13400.0,69.7683,70.0485,69.7363,69.9684,13400.0
2006-06-07 13:10:00,87.41,87.59,87.25,87.57,14100.0,69.9764,70.1205,69.8483,70.1045,14100.0
2006-06-07 13:20:00,87.57,87.65,87.43,87.65,15000.0,70.1045,70.1686,69.9924,70.1686,15000.0
2006-06-07 13:30:00,87.7,87.71,87.23,87.23,13500.0,70.2086,70.2166,69.8323,69.8323,13500.0
2006-06-07 13:40:00,87.25,87.29,86.9,86.9,26900.0,69.8483,69.8804,69.5681,69.5681,26900.0
2006-06-07 13:50:00,86.85,87.26,86.85,87.0,21100.0,69.5281,69.8563,69.5281,69.6482,21100.0
2006-06-07 14:00:00,86.95,86.95,86.62,86.73,23200.0,69.6082,69.6082,69.344,69.4321,23200.0
2006-06-07 14:10:00,86.77,87.11,86.73,86.91,25700.0,69.4641,69.7363,69.4321,69.5762,25700.0
2006-06-07 14:20:00,86.9,87.03,86.73,86.95,14600.0,69.5681,69.6722,69.4321,69.6082,14600.0
2006-06-07 14:30:00,86.91,86.97,86.69,86.71,19100.0,69.5762,69.6242,69.4,69.416,19100.0
2006-06-07 14:40:00,86.71,86.8,86.4,86.45,20400.0,69.416,69.4881,69.1679,69.2079,20400.0
2006-06-07 14:50:00,86.44,86.58,86.07,86.1,23200.0,69.1999,69.312,68.9037,68.9277,23200.0
2006-06-07 15:00:00,86.1,86.25,85.77,85.86,46000.0,68.9277,69.0478,68.6635,68.7356,46000.0
2006-06-07 15:10:00,85.86,85.91,85.33,85.46,43700.0,68.7356,68.7756,68.3113,68.4153,43700.0
2006-06-07 15:20:00,85.48,85.86,85.33,85.38,28300.0,68.4314,68.7356,68.3113,68.3513,28300.0
2006-06-07 15:30:00,85.34,85.54,85.18,85.26,38900.0,68.3193,68.4794,68.1912,68.2552,38900.0
2006-06-07 15:40:00,85.24,85.67,85.06,85.06,48600.0,68.2392,68.5835,68.0951,68.0951,48600.0
2006-06-07 15:50:00,85.03,85.1,84.78,84.92,94700.0,68.0711,68.1272,67.871,67.9831,94700.0
2006-06-08 09:30:00,84.15,84.27,83.53,84.11,32100.0,67.3666,67.4627,66.8703,67.3346,32100.0
2006-06-08 09:40:00,84.13,84.72,84.13,84.54,81400.0,67.3506,67.8229,67.3506,67.6788,81400.0
2006-06-08 09:50:00,84.7,84.7,83.75,83.76,45800.0,67.8069,67.8069,67.0464,67.0544,45800.0
2006-06-08 10:00:00,83.75,84.03,83.73,83.8,66500.0,67.0464,67.2706,67.0304,67.0864,66500.0
2006-06-08 10:10:00,83.8,84.05,83.14,83.23,31000.0,67.0864,67.2866,66.5581,66.6301,31000.0
2006-06-08 10:20:00,83.31,83.31,82.33,82.35,24300.0,66.6942,66.6942,65.9096,65.9256,24300.0
2006-06-08 10:30:00,82.4,82.69,81.83,81.87,54300.0,65.9657,66.1978,65.5093,65.5414,54300.0
2006-06-08 10:40:00,81.93,81.97,81.67,81.91,22900.0,65.5894,65.6214,65.3812,65.5734,22900.0
2006-06-08 10:50:00,81.9,82.15,81.66,82.11,27500.0,65.5654,65.7655,65.3732,65.7335,27500.0
2006-06-08 11:00:00,82.11,82.64,82.05,82.45,21100.0,65.7335,66.1578,65.6855,66.0057,21100.0
2006-06-08 11:10:00,82.34,82.46,82.01,82.01,44900.0,65.9176,66.0137,65.6534,65.6534,44900.0
2006-06-08 11:20:00,81.99,82.06,81.57,81.97,20000.0,65.6374,65.6935,65.3012,65.6214,20000.0
2006-06-08 11:30:00,81.9,81.9,80.77,80.8,44800.0,65.5654,65.5654,64.6608,64.6848,44800.0
2006-06-08 11:40:00,80.8,81.28,80.23,80.6,52200.0,64.6848,65.069,64.2285,64.5247,52200.0
2006-06-08 11:50:00,80.61,80.79,80.34,80.61,41500.0,64.5327,64.6768,64.3165,64.5327,41500.0
2006-06-08 12:00:00,80.65,81.19,80.65,81.19,46600.0,64.5647,64.997,64.5647,64.997,46600.0
2006-06-08 12:10:00,81.19,81.49,80.89,80.9,25500.0,64.997,65.2372,64.7568,64.7648,25500.0
2006-06-08 12:20:00,80.9,81.61,80.9,81.16,30600.0,64.7648,65.3332,64.7648,64.973,30600.0
2006-06-08 12:30:00,81.27,81.81,81.16,81.78,15800.0,65.061,65.4933,64.973,65.4693,15800.0
2006-06-08 12:40:00,81.87,82.12,81.6,82.02,16000.0,65.5414,65.7415,65.3252,65.6614,16000.0
2006-06-08 12:50:00,82.0,82.59,81.9,82.41,21900.0,65.6454,66.1178,65.5654,65.9737,21900.0
2006-06-08 13:00:00,82.48,82.52,82.1,82.3,15200.0,66.0297,66.0617,65.7255,65.8856,15200.0
2006-06-08 13:10:00,82.32,82.7,82.18,82.28,10200.0,65.9016,66.2058,65.7895,65.8696,10200.0
2006-06-08 13:20:00,82.34,82.34,81.92,82.18,7700.0,65.9176,65.9176,65.5814,65.7895,7700.0
2006-06-08 13:30:00,82.18,82.61,82.13,82.54,10100.0,65.7895,66.1338,65.7495,66.0777,10100.0
2006-06-08 13:40:00,82.44,82.81,82.39,82.39,22100.0,65.9977,66.2939,65.9576,65.9576,22100.0
2006-06-08 13:50:00,82.4,83.43,82.37,83.42,17400.0,65.9657,66.7902,65.9416,66.7822,17400.0
2006-06-08 14:00:00,83.51,83.61,82.72,82.85,25000.0,66.8543,66.9343,66.2218,66.3259,25000.0
2006-06-08 14:10:00,82.87,83.26,82.6,83.11,34800.0,66.3419,66.6541,66.1258,66.534,34800.0
2006-06-08 14:20:00,83.1,83.22,82.85,82.96,21700.0,66.526,66.6221,66.3259,66.414,21700.0
2006-06-08 14:30:00,83.0,83.45,82.69,83.37,25700.0,66.446,66.8062,66.1978,66.7422,25700.0
2006-06-08 14:40:00,83.35,83.35,82.53,82.59,34500.0,66.7262,66.7262,66.0697,66.1178,34500.0
2006-06-08 14:50:00,82.54,82.96,82.5,82.76,20000.0,66.0777,66.414,66.0457,66.2539,20000.0
2006-06-08 15:00:00,82.76,83.29,82.69,83.19,29900.0,66.2539,66.6781,66.1978,66.5981,29900.0
2006-06-08 15:10:00,83.21,84.04,83.21,83.42,21400.0,66.6141,67.2786,66.6141,66.7822,21400.0
2006-06-08 15:20:00,83.4,83.45,83.0,83.38,15100.0,66.7662,66.8062,66.446,66.7502,15100.0
2006-06-08 15:30:00,83.4,84.12,83.4,84.03,27300.0,66.7662,67.3426,66.7662,67.2706,27300.0
2006-06-08 15:40:00,84.01,84.05,83.52,83.66,34800.0,67.2545,67.2866,66.8623,66.9744,34800.0
2006-06-08 15:50:00,83.66,83.9,83.65,83.66,31100.0,66.9744,67.1665,66.9663,66.9744,31100.0
2006-06-09 09:30:00,84.6,84.91,84.09,84.81,29400.0,67.7269,67.975,67.3186,67.895,29400.0
2006-06-09 09:40:00,84.75,85.45,84.28,85.38,31200.0,67.847,68.4073,67.4707,68.3513,31200.0
2006-06-09 09:50:00,85.41,85.62,85.0,85.55,53200.0,68.3753,68.5434,68.0471,68.4874,53200.0
2006-06-09 10:00:00,85.6,85.89,85.26,85.45,48300.0,68.5274,68.7596,68.2552,68.4073,48300.0
2006-06-09 10:10:00,85.45,85.87,85.45,85.82,35100.0,68.4073,68.7436,68.4073,68.7035,35100.0
2006-06-09 10:20:00,85.79,86.61,85.76,86.61,23300.0,68.6795,69.336,68.6555,69.336,23300.0
2006-06-09 10:30:00,86.71,86.85,86.44,86.65,32000.0,69.416,69.5281,69.1999,69.368,32000.0
2006-06-09 10:40:00,86.65,86.85,86.3,86.38,34400.0,69.368,69.5281,69.0878,69.1519,34400.0
2006-06-09 10:50:00,86.37,86.37,85.76,85.84,14500.0,69.1439,69.1439,68.6555,68.7196,14500.0
2006-06-09 11:00:00,85.85,86.09,85.69,85.71,14800.0,68.7276,68.9197,68.5995,68.6155,14800.0
2006-06-09 11:10:00,85.71,85.71,85.13,85.24,25000.0,68.6155,68.6155,68.1512,68.2392,25000.0
2006-06-09 11:20:00,85.3,85.63,85.24,85.47,12700.0,68.2873,68.5514,68.2392,68.4234,12700.0
2006-06-09 11:30:00,85.47,85.59,84.81,84.94,17200.0,68.4234,68.5194,67.895,67.9991,17200.0
2006-06-09 11:40:00,84.95,85.05,84.37,84.6,23700.0,68.0071,68.0871,67.5427,67.7269,23700.0
2006-06-09 11:50:00,84.59,85.42,84.25,84.42,42100.0,67.7189,68.3833,67.4467,67.5828,42100.0
2006-06-09 12:00:00,84.5,84.71,84.35,84.62,16700.0,67.6468,67.8149,67.5267,67.7429,16700.0
2006-06-09 12:10:00,84.62,84.96,84.49,84.82,9000.0,67.7429,68.0151,67.6388,67.903,9000.0
2006-06-09 12:20:00,84.81,84.95,84.6,84.63,6600.0,67.895,68.0071,67.7269,67.7509,6600.0
2006-06-09 12:30:00,84.63,84.8,84.53,84.8,4700.0,67.7509,67.887,67.6708,67.887,4700.0
2006-06-09 12:40:00,84.79,84.82,84.45,84.48,6700.0,67.879,67.903,67.6068,67.6308,6700.0
2006-06-09 12:50:00,84.55,84.6,84.1,84.32,12200.0,67.6868,67.7269,67.3266,67.5027,12200.0
2006-06-09 13:00:00,84.3,84.32,83.87,83.99,19600.0,67.4867,67.5027,67.1425,67.2385,19600.0
2006-06-09 13:10:00,84.0,84.08,83.67,83.8,27700.0,67.2465,67.3106,66.9824,67.0864,27700.0
2006-06-09 13:20:00,83.8,83.97,83.67,83.67,23400.0,67.0864,67.2225,66.9824,66.9824,23400.0
2006-06-09 13:30:00,83.72,84.16,83.7,84.13,19900.0,67.0224,67.3746,67.0064,67.3506,19900.0
2006-06-09 13:40:00,84.09,84.25,84.06,84.22,3200.0,67.3186,67.4467,67.2946,67.4227,3200.0
2006-06-09 13:50:00,84.21,84.88,84.21,84.63,8800.0,67.4147,67.951,67.4147,67.7509,8800.0
2006-06-09 14:00:00,84.6,84.65,84.37,84.4,8800.0,67.7269,67.7669,67.5427,67.5668,8800.0
2006-06-09 14:10:00,84.37,84.56,84.25,84.25,7900.0,67.5427,67.6949,67.4467,67.4467,7900.0
2006-06-09 14:20:00,84.29,84.56,84.28,84.46,7400.0,67.4787,67.6949,67.4707,67.6148,7400.0
2006-06-09 14:30:00,84.46,84.8,84.46,84.65,11800.0,67.6148,67.887,67.6148,67.7669,11800.0
2006-06-09 14:40:00,84.63,85.11,84.59,84.86,12200.0,67.7509,68.1352,67.7189,67.935,12200.0
2006-06-09 14:50:00,84.9,85.23,84.9,84.96,8100.0,67.967,68.2312,67.967,68.0151,8100.0
2006-06-09 15:00:00,84.96,85.23,84.8,85.05,20200.0,68.0151,68.2312,67.887,68.0871,20200.0
2006-06-09 15:10:00,85.11,85.11,84.67,84.68,11000.0,68.1352,68.1352,67.7829,67.7909,11000.0
2006-06-09 15:20:00,84.68,84.74,84.27,84.45,12200.0,67.7909,67.839,67.4627,67.6068,12200.0
2006-06-09 15:30:00,84.5,84.64,84.34,84.62,13500.0,67.6468,67.7589,67.5187,67.7429,13500.0
2006-06-09 15:40:00,84.67,84.74,84.36,84.63,21300.0,67.7829,67.839,67.5347,67.7509,21300.0
2006-06-09 15:50:00,84.64,84.64,84.11,84.27,28800.0,67.7589,67.7589,67.3346,67.4627,28800.0
2006-06-12 09:30:00,84.17,84.29,83.3,83.3,15100.0,67.3826,67.4787,66.6862,66.6862,15100.0
2006-06-12 09:40:00,83.47,83.98,83.26,83.56,25100.0,66.8222,67.2305,66.6541,66.8943,25100.0
2006-06-12 09:50:00,83.5,84.0,83.26,83.76,22700.0,66.8463,67.2465,66.6541,67.0544,22700.0
2006-06-12 10:00:00,83.92,83.92,83.39,83.43,12300.0,67.1825,67.1825,66.7582,66.7902,12300.0
2006-06-12 10:10:00,83.53,83.53,82.76,83.0,22700.0,66.8703,66.8703,66.2539,66.446,22700.0
2006-06-12 10:20:00,82.92,83.1,82.61,82.62,23700.0,66.3819,66.526,66.1338,66.1418,23700.0
2006-06-12 10:30:00,82.62,83.11,82.62,82.8,10100.0,66.1418,66.534,66.1418,66.2859,10100.0
2006-06-12 10:40:00,82.81,83.02,82.35,82.5,22900.0,66.2939,66.462,65.9256,66.0457,22900.0
2006-06-12 10:50:00,82.43,82.75,82.32,82.57,30000.0,65.9897,66.2458,65.9016,66.1017,30000.0
2006-06-12 11:00:00,82.54,82.54,81.92,82.07,52300.0,66.0777,66.0777,65.5814,65.7015,52300.0
2006-06-12 11:10:00,82.1,82.21,81.41,81.6,35300.0,65.7255,65.8135,65.1731,65.3252,35300.0
2006-06-12 11:20:00,81.62,81.65,81.25,81.41,64400.0,65.3412,65.3652,65.045,65.1731,64400.0
2006-06-12 11:30:00,81.36,81.52,81.14,81.16,29200.0,65.1331,65.2612,64.957,64.973,29200.0
2006-06-12 11:40:00,81.23,81.45,81.13,81.45,21300.0,65.029,65.2051,64.949,65.2051,21300.0
2006-06-12 11:50:00,81.45,82.0,81.45,81.95,15300.0,65.2051,65.6454,65.2051,65.6054,15300.0
2006-06-12 12:00:00,81.85,82.08,81.61,81.99,14400.0,65.5253,65.7095,65.3332,65.6374,14400.0
2006-06-12 12:10:00,81.97,82.34,81.96,82.1,20600.0,65.6214,65.9176,65.6134,65.7255,20600.0
2006-06-12 12:20:00,82.03,82.04,81.71,81.82,37300.0,65.6694,65.6775,65.4133,65.5013,37300.0
2006-06-12 12:30:00,81.84,81.85,81.63,81.71,15900.0,65.5173,65.5253,65.3492,65.4133,15900.0
2006-06-12 12:40:00,81.61,81.61,81.42,81.51,13500.0,65.3332,65.3332,65.1811,65.2532,13500.0
2006-06-12 12:50:00,81.46,81.72,81.46,81.72,16600.0,65.2131,65.4213,65.2131,65.4213,16600.0
2006-06-12 13:00:00,81.72,81.86,81.43,81.85,8600.0,65.4213,65.5334,65.1891,65.5253,8600.0
2006-06-12 13:10:00,81.89,82.17,81.84,82.03,12100.0,65.5574,65.7815,65.5173,65.6694,12100.0
2006-06-12 13:20:00,82.07,82.07,81.45,81.53,31100.0,65.7015,65.7015,65.2051,65.2692,31100.0
2006-06-12 13:30:00,81.55,81.75,81.5,81.56,14900.0,65.2852,65.4453,65.2452,65.2932,14900.0
2006-06-12 13:40:00,81.56,81.66,81.51,81.61,8500.0,65.2932,65.3732,65.2532,65.3332,8500.0
2006-06-12 13:50:00,81.54,81.62,81.4,81.62,9800.0,65.2772,65.3412,65.1651,65.3412,9800.0
2006-06-12 14:00:00,81.63,81.75,81.52,81.6,11900.0,65.3492,65.4453,65.2612,65.3252,11900.0
2006-06-12 14:10:00,81.6,81.6,81.31,81.4,20900.0,65.3252,65.3252,65.0931,65.1651,20900.0
2006-06-12 14:20:00,81.4,81.4,80.93,80.93,19600.0,65.1651,65.1651,64.7888,64.7888,19600.0
2006-06-12 14:30:00,80.92,81.12,80.6,80.73,59900.0,64.7808,64.9409,64.5247,64.6287,59900.0
2006-06-12 14:40:00,80.72,80.77,80.24,80.49,53600.0,64.6207,64.6608,64.2365,64.4366,53600.0
2006-06-12 14:50:00,80.49,80.63,80.35,80.48,27700.0,64.4366,64.5487,64.3245,64.4286,27700.0
2006-06-12 15:00:00,80.48,80.72,80.14,80.21,50900.0,64.4286,64.6207,64.1564,64.2124,50900.0
2006-06-12 15:10:00,80.2,80.47,79.84,79.85,61600.0,64.2044,64.4206,63.9162,63.9242,61600.0
2006-06-12 15:20:00,79.86,79.97,79.25,79.49,73600.0,63.9322,64.0203,63.4439,63.636,73600.0
2006-06-12 15:30:00,79.49,79.79,79.2,79.62,57300.0,63.636,63.8762,63.4039,63.7401,57300.0
2006-06-12 15:40:00,79.63,79.81,79.5,79.79,77200.0,63.7481,63.8922,63.644,63.8762,77200.0
2006-06-12 15:50:00,79.77,80.01,79.68,80.0,148000.0,63.8602,64.0523,63.7881,64.0443,148000.0
2006-06-13 09:30:00,79.71,79.82,79.45,79.68,19300.0,63.8122,63.9002,63.604,63.7881,19300.0
2006-06-13 09:40:00,79.69,81.67,79.69,81.67,54300.0,63.7962,65.3812,63.7962,65.3812,54300.0
2006-06-13 09:50:00,81.7,81.9,80.8,80.8,46800.0,65.4053,65.5654,64.6848,64.6848,46800.0
2006-06-13 10:00:00,80.84,80.87,80.2,80.43,46800.0,64.7168,64.7408,64.2044,64.3886,46800.0
2006-06-13 10:10:00,80.34,80.5,79.41,79.42,28600.0,64.3165,64.4446,63.572,63.58,28600.0
2006-06-13 10:20:00,79.45,79.75,79.11,79.65,38700.0,63.604,63.8442,63.3318,63.7641,38700.0
2006-06-13 10:30:00,79.74,79.74,79.0,79.0,22300.0,63.8362,63.8362,63.2438,63.2438,22300.0
2006-06-13 10:40:00,79.0,79.21,78.24,78.31,16400.0,63.2438,63.4119,62.6353,62.6914,16400.0
2006-06-13 10:50:00,78.29,78.55,78.0,78.4,44400.0,62.6754,62.8835,62.4432,62.7634,44400.0
2006-06-13 11:00:00,78.29,78.36,77.79,78.05,34400.0,62.6754,62.7314,62.2751,62.4832,34400.0
2006-06-13 11:10:00,78.05,78.57,77.96,78.15,38300.0,62.4832,62.8995,62.4112,62.5633,38300.0
2006-06-13 11:20:00,78.16,78.34,77.98,78.11,36500.0,62.5713,62.7154,62.4272,62.5313,36500.0
2006-06-13 11:30:00,78.2,78.75,78.11,78.75,60000.0,62.6033,63.0436,62.5313,63.0436,60000.0
2006-06-13 11:40:00,78.83,78.94,78.42,78.94,21000.0,63.1077,63.1957,62.7794,63.1957,21000.0
2006-06-13 11:50:00,78.83,79.4,78.72,79.4,30200.0,63.1077,63.564,63.0196,63.564,30200.0
2006-06-13 12:00:00,79.4,79.77,79.12,79.77,30400.0,63.564,63.8602,63.3398,63.8602,30400.0
2006-06-13 12:10:00,79.77,79.88,79.4,79.56,44700.0,63.8602,63.9483,63.564,63.6921,44700.0
2006-06-13 12:20:00,79.6,79.72,79.34,79.44,11200.0,63.7241,63.8202,63.516,63.596,11200.0
2006-06-13 12:30:00,79.45,79.51,79.28,79.45,18300.0,63.604,63.6521,63.4679,63.604,18300.0
2006-06-13 12:40:00,79.34,79.72,79.3,79.72,11900.0,63.516,63.8202,63.4839,63.8202,11900.0
2006-06-13 12:50:00,79.71,79.71,79.54,79.55,9900.0,63.8122,63.8122,63.6761,63.6841,9900.0
2006-06-13 13:00:00,79.5,79.54,79.15,79.39,15900.0,63.644,63.6761,63.3639,63.556,15900.0
2006-06-13 13:10:00,79.39,79.5,79.28,79.5,46900.0,63.556,63.644,63.4679,63.644,46900.0
2006-06-13 13:20:00,79.46,79.55,78.98,79.14,35500.0,63.612,63.6841,63.2278,63.3558,35500.0
2006-06-13 13:30:00,78.98,79.12,78.72,78.81,30900.0,63.2278,63.3398,63.0196,63.0917,30900.0
2006-06-13 13:40:00,78.87,79.36,78.8,79.17,30100.0,63.1397,63.532,63.0837,63.3799,30100.0
2006-06-13 13:50:00,79.17,79.17,78.53,78.65,30200.0,63.3799,63.3799,62.8675,62.9636,30200.0
2006-06-13 14:00:00,78.52,78.76,78.45,78.51,26400.0,62.8595,63.0516,62.8035,62.8515,26400.0
2006-06-13 14:10:00,78.51,78.56,78.02,78.24,37400.0,62.8515,62.8915,62.4592,62.6353,37400.0
2006-06-13 14:20:00,78.24,78.46,77.85,78.38,40400.0,62.6353,62.8115,62.3231,62.7474,40400.0
2006-06-13 14:30:00,78.24,78.38,77.75,77.84,68500.0,62.6353,62.7474,62.2431,62.3151,68500.0
2006-06-13 14:40:00,77.83,78.0,77.71,77.75,29900.0,62.3071,62.4432,62.2111,62.2431,29900.0
2006-06-13 14:50:00,77.75,77.85,77.4,77.72,32900.0,62.2431,62.3231,61.9629,62.2191,32900.0
2006-06-13 15:00:00,77.68,77.74,77.19,77.25,33600.0,62.187,62.2351,61.7948,61.8428,33600.0
2006-06-13 15:10:00,77.29,77.47,77.19,77.33,19200.0,61.8748,62.0189,61.7948,61.9068,19200.0
2006-06-13 15:20:00,77.32,78.1,77.23,77.95,51600.0,61.8988,62.5233,61.8268,62.4032,51600.0
2006-06-13 15:30:00,77.98,78.31,77.82,78.06,72800.0,62.4272,62.6914,62.2991,62.4912,72800.0
2006-06-13 15:40:00,78.07,78.31,77.83,77.83,38100.0,62.4993,62.6914,62.3071,62.3071,38100.0
2006-06-13 15:50:00,77.83,78.04,77.63,77.7,35900.0,62.3071,62.4752,62.147,62.2031,35900.0
2006-06-14 09:30:00,77.9,79.18,77.9,78.65,26600.0,62.3632,63.3879,62.3632,62.9636,26600.0
2006-06-14 09:40:00,78.78,78.79,78.17,78.73,45200.0,63.0676,63.0757,62.5793,63.0276,45200.0
2006-06-14 09:50:00,78.75,79.4,78.75,79.37,56900.0,63.0436,63.564,63.0436,63.54,56900.0
2006-06-14 10:00:00,79.35,79.39,79.08,79.21,31900.0,63.524,63.556,63.3078,63.4119,31900.0
2006-06-14 10:10:00,79.24,79.37,78.81,79.0,43300.0,63.4359,63.54,63.0917,63.2438,43300.0
2006-06-14 10:20:00,79.03,79.23,78.75,78.94,51800.0,63.2678,63.4279,63.0436,63.1957,51800.0
2006-06-14 10:30:00,78.93,78.98,78.36,78.36,22200.0,63.1877,63.2278,62.7314,62.7314,22200.0
2006-06-14 10:40:00,78.45,78.8,78.35,78.78,44400.0,62.8035,63.0837,62.7234,63.0676,44400.0
2006-06-14 10:50:00,78.77,78.94,78.6,78.69,21800.0,63.0596,63.1957,62.9235,62.9956,21800.0
2006-06-14 11:00:00,78.7,78.87,78.49,78.65,20500.0,63.0036,63.1397,62.8355,62.9636,20500.0
2006-06-14 11:10:00,78.63,78.65,78.3,78.43,35300.0,62.9476,62.9636,62.6834,62.7875,35300.0
2006-06-14 11:20:00,78.36,78.58,78.27,78.44,21500.0,62.7314,62.9075,62.6594,62.7955,21500.0
2006-06-14 11:30:00,78.56,78.57,78.27,78.37,29400.0,62.8915,62.8995,62.6594,62.7394,29400.0
2006-06-14 11:40:00,78.37,78.48,77.98,77.98,74800.0,62.7394,62.8275,62.4272,62.4272,74800.0
2006-06-14 11:50:00,77.88,77.92,77.75,77.86,24500.0,62.3471,62.3792,62.2431,62.3311,24500.0
2006-06-14 12:00:00,77.86,77.99,77.75,77.92,15300.0,62.3311,62.4352,62.2431,62.3792,15300.0
2006-06-14 12:10:00,77.97,78.18,77.92,78.1,46600.0,62.4192,62.5873,62.3792,62.5233,46600.0
2006-06-14 12:20:00,78.07,78.18,78.0,78.01,14300.0,62.4993,62.5873,62.4432,62.4512,14300.0
2006-06-14 12:30:00,78.03,78.35,78.0,78.19,38000.0,62.4672,62.7234,62.4432,62.5953,38000.0
2006-06-14 12:40:00,78.17,78.29,78.05,78.27,17200.0,62.5793,62.6754,62.4832,62.6594,17200.0
2006-06-14 12:50:00,78.24,78.57,78.22,78.5,25900.0,62.6353,62.8995,62.6193,62.8435,25900.0
2006-06-14 13:00:00,78.49,78.51,78.13,78.13,20200.0,62.8355,62.8515,62.5473,62.5473,20200.0
2006-06-14 13:10:00,78.14,78.22,77.73,77.89,25300.0,62.5553,62.6193,62.2271,62.3552,25300.0
2006-06-14 13:20:00,77.89,77.94,77.71,77.81,29800.0,62.3552,62.3952,62.2111,62.2911,29800.0
2006-06-14 13:30:00,77.82,77.88,77.65,77.65,13600.0,62.2991,62.3471,62.163,62.163,13600.0
2006-06-14 13:40:00,77.65,77.93,77.53,77.93,32500.0,62.163,62.3872,62.067,62.3872,32500.0
2006-06-14 13:50:00,77.88,77.91,77.77,77.88,24200.0,62.3471,62.3712,62.2591,62.3471,24200.0
2006-06-14 14:00:00,77.88,77.89,77.18,77.6,104300.0,62.3471,62.3552,61.7868,62.123,104300.0
2006-06-14 14:10:00,77.53,77.59,76.96,77.26,99500.0,62.067,62.115,61.6106,61.8508,99500.0
2006-06-14 14:20:00,77.27,77.5,76.94,77.15,62700.0,61.8588,62.0429,61.5946,61.7627,62700.0
2006-06-14 14:30:00,77.06,77.38,77.03,77.22,62000.0,61.6907,61.9469,61.6667,61.8188,62000.0
2006-06-14 14:40:00,77.22,77.33,76.9,77.1,46600.0,61.8188,61.9068,61.5626,61.7227,46600.0
2006-06-14 14:50:00,77.16,77.35,76.98,77.23,70500.0,61.7708,61.9229,61.6267,61.8268,70500.0
2006-06-14 15:00:00,77.23,77.43,77.06,77.42,33600.0,61.8268,61.9869,61.6907,61.9789,33600.0
2006-06-14 15:10:00,77.42,77.76,77.4,77.52,46500.0,61.9789,62.2511,61.9629,62.059,46500.0
2006-06-14 15:20:00,77.52,77.74,77.26,77.62,38800.0,62.059,62.2351,61.8508,62.139,38800.0
2006-06-14 15:30:00,77.62,77.74,77.48,77.72,40900.0,62.139,62.2351,62.0269,62.2191,40900.0
2006-06-14 15:40:00,77.86,77.86,77.5,77.74,31100.0,62.3311,62.3311,62.0429,62.2351,31100.0
2006-06-14 15:50:00,77.75,77.94,77.74,77.84,44700.0,62.2431,62.3952,62.2351,62.3151,44700.0
2006-06-15 09:30:00,78.45,80.28,78.45,80.16,49000.0,62.8035,64.2685,62.8035,64.1724,49000.0
2006-06-15 09:40:00,80.16,80.28,79.57,80.28,63300.0,64.1724,64.2685,63.7001,64.2685,63300.0
2006-06-15 09:50:00,80.3,81.01,80.23,80.98,33500.0,64.2845,64.8529,64.2285,64.8289,33500.0
2006-06-15 10:00:00,80.92,81.2,80.16,80.27,55200.0,64.7808,65.005,64.1724,64.2605,55200.0
2006-06-15 10:10:00,80.18,80.59,79.92,80.25,40600.0,64.1884,64.5167,63.9803,64.2445,40600.0
2006-06-15 10:20:00,80.15,80.32,79.92,80.13,33300.0,64.1644,64.3005,63.9803,64.1484,33300.0
2006-06-15 10:30:00,79.96,80.42,79.85,80.14,32000.0,64.0123,64.3806,63.9242,64.1564,32000.0
2006-06-15 10:40:00,80.12,80.31,79.91,80.11,35500.0,64.1404,64.2925,63.9723,64.1324,35500.0
2006-06-15 10:50:00,80.16,80.62,80.15,80.35,37300.0,64.1724,64.5407,64.1644,64.3245,37300.0
2006-06-15 11:00:00,80.46,80.72,80.26,80.57,23900.0,64.4126,64.6207,64.2525,64.5006,23900.0
2006-06-15 11:10:00,80.58,80.99,80.52,80.95,31800.0,64.5086,64.8369,64.4606,64.8049,31800.0
2006-06-15 11:20:00,80.95,81.48,80.95,81.41,49700.0,64.8049,65.2291,64.8049,65.1731,49700.0
2006-06-15 11:30:00,81.41,81.72,81.35,81.68,59000.0,65.1731,65.4213,65.1251,65.3893,59000.0
2006-06-15 11:40:00,81.69,82.1,81.63,81.68,65100.0,65.3973,65.7255,65.3492,65.3893,65100.0
2006-06-15 11:50:00,81.68,82.0,81.58,82.0,26500.0,65.3893,65.6454,65.3092,65.6454,26500.0
2006-06-15 12:00:00,82.0,82.02,81.57,81.59,29500.0,65.6454,65.6614,65.3012,65.3172,29500.0
2006-06-15 12:10:00,81.59,81.59,81.3,81.34,20900.0,65.3172,65.3172,65.085,65.1171,20900.0
2006-06-15 12:20:00,81.4,81.52,81.17,81.52,17800.0,65.1651,65.2612,64.981,65.2612,17800.0
2006-06-15 12:30:00,81.47,81.61,81.46,81.58,17700.0,65.2211,65.3332,65.2131,65.3092,17700.0
2006-06-15 12:40:00,81.65,81.83,81.49,81.8,17100.0,65.3652,65.5093,65.2372,65.4853,17100.0
2006-06-15 12:50:00,81.8,81.81,81.44,81.44,34700.0,65.4853,65.4933,65.1971,65.1971,34700.0
2006-06-15 13:00:00,81.45,82.03,81.45,82.02,17300.0,65.2051,65.6694,65.2051,65.6614,17300.0
2006-06-15 13:10:00,81.92,82.12,81.8,81.93,26800.0,65.5814,65.7415,65.4853,65.5894,26800.0
2006-06-15 13:20:00,81.99,82.06,81.71,81.8,17100.0,65.6374,65.6935,65.4133,65.4853,17100.0
2006-06-15 13:30:00,81.78,81.79,81.49,81.7,25300.0,65.4693,65.4773,65.2372,65.4053,25300.0
2006-06-15 13:40:00,81.72,81.95,81.67,81.95,22600.0,65.4213,65.6054,65.3812,65.6054,22600.0
2006-06-15 13:50:00,81.96,81.97,81.53,81.71,25200.0,65.6134,65.6214,65.2692,65.4133,25200.0
2006-06-15 14:00:00,81.74,81.95,81.58,81.64,38200.0,65.4373,65.6054,65.3092,65.3572,38200.0
2006-06-15 14:10:00,81.64,81.89,81.62,81.88,32600.0,65.3572,65.5574,65.3412,65.5494,32600.0
2006-06-15 14:20:00,81.91,82.14,81.91,82.04,34800.0,65.5734,65.7575,65.5734,65.6775,34800.0
2006-06-15 14:30:00,82.04,82.34,81.91,82.32,33300.0,65.6775,65.9176,65.5734,65.9016,33300.0
2006-06-15 14:40:00,82.35,82.35,81.64,81.79,37900.0,65.9256,65.9256,65.3572,65.4773,37900.0
2006-06-15 14:50:00,81.91,82.16,81.81,82.1,26000.0,65.5734,65.7735,65.4933,65.7255,26000.0
2006-06-15 15:00:00,82.12,82.18,81.97,82.06,25100.0,65.7415,65.7895,65.6214,65.6935,25100.0
2006-06-15 15:10:00,82.09,82.48,82.0,82.44,28000.0,65.7175,66.0297,65.6454,65.9977,28000.0
2006-06-15 15:20:00,82.42,82.86,82.42,82.83,42900.0,65.9817,66.3339,65.9817,66.3099,42900.0
2006-06-15 15:30:00,82.79,83.1,82.18,82.45,81000.0,66.2779,66.526,65.7895,66.0057,81000.0
2006-06-15 15:40:00,82.46,82.49,81.91,82.39,73500.0,66.0137,66.0377,65.5734,65.9576,73500.0
2006-06-15 15:50:00,82.31,82.47,82.19,82.46,93300.0,65.8936,66.0217,65.7975,66.0137,93300.0
2006-06-16 09:30:00,82.25,82.85,82.25,82.44,46700.0,65.8456,66.3259,65.8456,65.9977,46700.0
2006-06-16 09:40:00,82.32,82.62,82.0,82.33,63100.0,65.9016,66.1418,65.6454,65.9096,63100.0
2006-06-16 09:50:00,82.27,82.44,81.66,82.23,21300.0,65.8616,65.9977,65.3732,65.8296,21300.0
2006-06-16 10:00:00,82.11,82.25,81.67,81.94,32900.0,65.7335,65.8456,65.3812,65.5974,32900.0
2006-06-16 10:10:00,81.89,81.95,81.44,81.44,15700.0,65.5574,65.6054,65.1971,65.1971,15700.0
2006-06-16 10:20:00,81.31,81.45,80.95,81.05,31800.0,65.0931,65.2051,64.8049,64.8849,31800.0
2006-06-16 10:30:00,80.97,81.56,80.97,81.56,11000.0,64.8209,65.2932,64.8209,65.2932,11000.0
2006-06-16 10:40:00,81.56,81.56,81.01,81.05,7900.0,65.2932,65.2932,64.8529,64.8849,7900.0
2006-06-16 10:50:00,81.06,81.39,81.0,81.0,13700.0,64.8929,65.1571,64.8449,64.8449,13700.0
2006-06-16 11:00:00,81.01,81.38,81.01,81.28,20100.0,64.8529,65.1491,64.8529,65.069,20100.0
2006-06-16 11:10:00,81.36,81.39,81.14,81.14,22500.0,65.1331,65.1571,64.957,64.957,22500.0
2006-06-16 11:20:00,81.14,81.14,80.66,80.84,20000.0,64.957,64.957,64.5727,64.7168,20000.0
2006-06-16 11:30:00,80.76,81.16,80.76,81.15,14300.0,64.6527,64.973,64.6527,64.965,14300.0
2006-06-16 11:40:00,81.1,81.35,81.06,81.07,8600.0,64.9249,65.1251,64.8929,64.9009,8600.0
2006-06-16 11:50:00,81.08,81.22,81.07,81.17,33500.0,64.9089,65.021,64.9009,64.981,33500.0
2006-06-16 12:00:00,81.14,81.32,81.0,81.32,25700.0,64.957,65.1011,64.8449,65.1011,25700.0
2006-06-16 12:10:00,81.23,81.27,80.79,80.84,18200.0,65.029,65.061,64.6768,64.7168,18200.0
2006-06-16 12:20:00,80.92,81.18,80.87,81.0,10300.0,64.7808,64.989,64.7408,64.8449,10300.0
2006-06-16 12:30:00,80.97,81.03,80.75,80.8,12200.0,64.8209,64.8689,64.6447,64.6848,12200.0
2006-06-16 12:40:00,80.81,81.11,80.72,80.72,10000.0,64.6928,64.9329,64.6207,64.6207,10000.0
2006-06-16 12:50:00,80.79,80.95,80.71,80.95,9900.0,64.6768,64.8049,64.6127,64.8049,9900.0
2006-06-16 13:00:00,80.95,81.01,80.84,80.95,6000.0,64.8049,64.8529,64.7168,64.8049,6000.0
2006-06-16 13:10:00,80.98,80.98,80.75,80.78,7500.0,64.8289,64.8289,64.6447,64.6688,7500.0
2006-06-16 13:20:00,80.8,81.1,80.78,81.01,25100.0,64.6848,64.9249,64.6688,64.8529,25100.0
2006-06-16 13:30:00,81.01,81.05,80.84,80.98,21100.0,64.8529,64.8849,64.7168,64.8289,21100.0
2006-06-16 13:40:00,81.02,81.1,80.92,80.96,12600.0,64.8609,64.9249,64.7808,64.8129,12600.0
2006-06-16 13:50:00,80.95,81.12,80.88,80.88,4600.0,64.8049,64.9409,64.7488,64.7488,4600.0
2006-06-16 14:00:00,80.92,81.21,80.92,81.1,11600.0,64.7808,65.013,64.7808,64.9249,11600.0
2006-06-16 14:10:00,81.11,81.22,80.97,81.0,12300.0,64.9329,65.021,64.8209,64.8449,12300.0
2006-06-16 14:20:00,81.0,81.01,80.67,80.95,14900.0,64.8449,64.8529,64.5807,64.8049,14900.0
2006-06-16 14:30:00,80.97,80.98,80.78,80.78,10000.0,64.8209,64.8289,64.6688,64.6688,10000.0
2006-06-16 14:40:00,80.79,80.96,80.65,80.85,16500.0,64.6768,64.8129,64.5647,64.7248,16500.0
2006-06-16 14:50:00,80.85,81.15,80.76,81.14,16300.0,64.7248,64.965,64.6527,64.957,16300.0
2006-06-16 15:00:00,81.15,81.34,81.07,81.13,14700.0,64.965,65.1171,64.9009,64.949,14700.0
2006-06-16 15:10:00,81.06,81.1,80.87,80.9,25700.0,64.8929,64.9249,64.7408,64.7648,25700.0
2006-06-16 15:20:00,80.93,81.09,80.86,81.06,57000.0,64.7888,64.9169,64.7328,64.8929,57000.0
2006-06-16 15:30:00,81.1,81.34,80.93,80.93,23800.0,64.9249,65.1171,64.7888,64.7888,23800.0
2006-06-16 15:40:00,80.91,81.1,80.75,80.97,24400.0,64.7728,64.9249,64.6447,64.8209,24400.0
2006-06-16 15:50:00,80.9,80.96,80.72,80.89,60500.0,64.7648,64.8129,64.6207,64.7568,60500.0
2006-06-19 09:30:00,83.75,84.69,83.75,83.89,89200.0,67.0464,67.7989,67.0464,67.1585,89200.0
2006-06-19 09:40:00,83.89,84.31,83.51,83.98,49000.0,67.1585,67.4947,66.8543,67.2305,49000.0
2006-06-19 09:50:00,83.99,84.4,83.22,83.52,46800.0,67.2385,67.5668,66.6221,66.8623,46800.0
2006-06-19 10:00:00,83.52,83.82,83.15,83.82,31400.0,66.8623,67.1024,66.5661,67.1024,31400.0
2006-06-19 10:10:00,83.82,84.0,83.37,83.37,32500.0,67.1024,67.2465,66.7422,66.7422,32500.0
2006-06-19 10:20:00,83.39,83.39,82.38,82.49,39900.0,66.7582,66.7582,65.9496,66.0377,39900.0
2006-06-19 10:30:00,82.52,82.84,82.36,82.54,49200.0,66.0617,66.3179,65.9336,66.0777,49200.0
2006-06-19 10:40:00,82.46,83.11,82.27,82.66,53100.0,66.0137,66.534,65.8616,66.1738,53100.0
2006-06-19 10:50:00,82.65,83.16,82.55,83.11,37200.0,66.1658,66.5741,66.0857,66.534,37200.0
2006-06-19 11:00:00,83.08,83.28,82.77,82.77,35100.0,66.51,66.6701,66.2619,66.2619,35100.0
2006-06-19 11:10:00,82.78,83.04,82.78,82.88,42700.0,66.2699,66.478,66.2699,66.3499,42700.0
2006-06-19 11:20:00,82.87,82.91,82.33,82.6,38400.0,66.3419,66.3739,65.9096,66.1258,38400.0
2006-06-19 11:30:00,82.58,82.94,82.47,82.76,38400.0,66.1098,66.398,66.0217,66.2539,38400.0
2006-06-19 11:40:00,82.8,83.05,82.79,82.97,25500.0,66.2859,66.486,66.2779,66.422,25500.0
2006-06-19 11:50:00,82.97,82.97,82.44,82.47,21800.0,66.422,66.422,65.9977,66.0217,21800.0
2006-06-19 12:00:00,82.47,82.62,82.1,82.28,61800.0,66.0217,66.1418,65.7255,65.8696,61800.0
2006-06-19 12:10:00,82.24,82.4,82.19,82.28,13900.0,65.8376,65.9657,65.7975,65.8696,13900.0
2006-06-19 12:20:00,82.26,82.39,82.15,82.37,19600.0,65.8536,65.9576,65.7655,65.9416,19600.0
2006-06-19 12:30:00,82.39,82.57,82.33,82.4,15000.0,65.9576,66.1017,65.9096,65.9657,15000.0
2006-06-19 12:40:00,82.47,82.48,82.3,82.41,18300.0,66.0217,66.0297,65.8856,65.9737,18300.0
2006-06-19 12:50:00,82.45,82.45,82.23,82.26,11000.0,66.0057,66.0057,65.8296,65.8536,11000.0
2006-06-19 13:00:00,82.25,82.34,82.01,82.29,14200.0,65.8456,65.9176,65.6534,65.8776,14200.0
2006-06-19 13:10:00,82.27,82.27,82.0,82.12,15300.0,65.8616,65.8616,65.6454,65.7415,15300.0
2006-06-19 13:20:00,82.06,82.06,81.6,81.93,22400.0,65.6935,65.6935,65.3252,65.5894,22400.0
2006-06-19 13:30:00,81.92,82.1,81.55,81.67,16800.0,65.5814,65.7255,65.2852,65.3812,16800.0
2006-06-19 13:40:00,81.72,81.77,81.5,81.56,17900.0,65.4213,65.4613,65.2452,65.2932,17900.0
2006-06-19 13:50:00,81.55,81.68,81.49,81.61,10400.0,65.2852,65.3893,65.2372,65.3332,10400.0
2006-06-19 14:00:00,81.56,81.92,81.55,81.92,13600.0,65.2932,65.5814,65.2852,65.5814,13600.0
2006-06-19 14:10:00,81.95,82.56,81.95,82.17,42200.0,65.6054,66.0937,65.6054,65.7815,42200.0
2006-06-19 14:20:00,82.17,82.17,81.37,81.58,34200.0,65.7815,65.7815,65.1411,65.3092,34200.0
2006-06-19 14:30:00,81.6,81.66,81.35,81.56,27100.0,65.3252,65.3732,65.1251,65.2932,27100.0
2006-06-19 14:40:00,81.54,81.64,81.1,81.24,24000.0,65.2772,65.3572,64.9249,65.037,24000.0
2006-06-19 14:50:00,81.22,81.46,81.14,81.14,23400.0,65.021,65.2131,64.957,64.957,23400.0
2006-06-19 15:00:00,81.1,81.71,81.1,81.35,26500.0,64.9249,65.4133,64.9249,65.1251,26500.0
2006-06-19 15:10:00,81.45,82.0,81.41,82.0,31600.0,65.2051,65.6454,65.1731,65.6454,31600.0
2006-06-19 15:20:00,82.0,82.3,81.82,82.13,19900.0,65.6454,65.8856,65.5013,65.7495,19900.0
2006-06-19 15:30:00,82.23,82.24,81.78,82.06,38900.0,65.8296,65.8376,65.4693,65.6935,38900.0
2006-06-19 15:40:00,82.01,82.01,81.56,81.57,30700.0,65.6534,65.6534,65.2932,65.3012,30700.0
2006-06-19 15:50:00,81.58,81.75,81.55,81.65,36600.0,65.3092,65.4453,65.2852,65.3652,36600.0
2006-06-20 09:30:00,82.32,82.48,81.56,81.98,56000.0,65.9016,66.0297,65.2932,65.6294,56000.0
2006-06-20 09:40:00,81.81,82.12,81.47,81.47,78900.0,65.4933,65.7415,65.2211,65.2211,78900.0
2006-06-20 09:50:00,81.31,81.58,80.68,80.87,38000.0,65.0931,65.3092,64.5887,64.7408,38000.0
2006-06-20 10:00:00,80.88,81.14,80.72,81.08,20600.0,64.7488,64.957,64.6207,64.9089,20600.0
2006-06-20 10:10:00,81.03,81.7,80.96,81.33,13800.0,64.8689,65.4053,64.8129,65.1091,13800.0
2006-06-20 10:20:00,81.33,81.88,81.3,81.88,37400.0,65.1091,65.5494,65.085,65.5494,37400.0
2006-06-20 10:30:00,81.87,82.46,81.8,82.4,36400.0,65.5414,66.0137,65.4853,65.9657,36400.0
2006-06-20 10:40:00,82.4,82.62,82.3,82.42,14900.0,65.9657,66.1418,65.8856,65.9817,14900.0
2006-06-20 10:50:00,82.42,82.65,82.29,82.51,20500.0,65.9817,66.1658,65.8776,66.0537,20500.0
2006-06-20 11:00:00,82.51,83.18,82.4,83.15,18600.0,66.0537,66.5901,65.9657,66.5661,18600.0
2006-06-20 11:10:00,83.14,83.14,82.67,82.71,26800.0,66.5581,66.5581,66.1818,66.2138,26800.0
2006-06-20 11:20:00,82.74,83.51,82.74,83.51,19300.0,66.2378,66.8543,66.2378,66.8543,19300.0
2006-06-20 11:30:00,83.52,83.97,83.46,83.89,54900.0,66.8623,67.2225,66.8142,67.1585,54900.0
2006-06-20 11:40:00,83.89,84.24,83.88,84.0,82100.0,67.1585,67.4387,67.1505,67.2465,82100.0
2006-06-20 11:50:00,84.04,84.15,83.82,84.03,19400.0,67.2786,67.3666,67.1024,67.2706,19400.0
2006-06-20 12:00:00,83.96,83.98,83.7,83.7,14900.0,67.2145,67.2305,67.0064,67.0064,14900.0
2006-06-20 12:10:00,83.69,83.76,83.44,83.47,20500.0,66.9984,67.0544,66.7982,66.8222,20500.0
2006-06-20 12:20:00,83.47,83.73,83.43,83.45,15200.0,66.8222,67.0304,66.7902,66.8062,15200.0
2006-06-20 12:30:00,83.5,83.5,83.12,83.18,19900.0,66.8463,66.8463,66.5421,66.5901,19900.0
2006-06-20 12:40:00,83.21,83.25,83.04,83.13,14300.0,66.6141,66.6461,66.478,66.5501,14300.0
2006-06-20 12:50:00,83.13,83.15,82.82,83.06,12400.0,66.5501,66.5661,66.3019,66.494,12400.0
2006-06-20 13:00:00,83.07,83.29,83.07,83.26,12600.0,66.502,66.6781,66.502,66.6541,12600.0
2006-06-20 13:10:00,83.34,83.63,83.0,83.56,26800.0,66.7182,66.9503,66.446,66.8943,26800.0
2006-06-20 13:20:00,83.55,83.55,83.32,83.5,11200.0,66.8863,66.8863,66.7022,66.8463,11200.0
2006-06-20 13:30:00,83.42,83.42,82.57,82.62,18100.0,66.7822,66.7822,66.1017,66.1418,18100.0
2006-06-20 13:40:00,82.62,83.04,82.56,82.91,17200.0,66.1418,66.478,66.0937,66.3739,17200.0
2006-06-20 13:50:00,82.9,82.99,82.77,82.94,8800.0,66.3659,66.438,66.2619,66.398,8800.0
2006-06-20 14:00:00,82.92,83.06,82.54,82.6,16700.0,66.3819,66.494,66.0777,66.1258,16700.0
2006-06-20 14:10:00,82.67,82.79,82.49,82.53,10100.0,66.1818,66.2779,66.0377,66.0697,10100.0
2006-06-20 14:20:00,82.54,82.55,82.24,82.29,16600.0,66.0777,66.0857,65.8376,65.8776,16600.0
2006-06-20 14:30:00,82.32,82.4,82.21,82.34,14700.0,65.9016,65.9657,65.8135,65.9176,14700.0
2006-06-20 14:40:00,82.33,82.65,82.21,82.23,29100.0,65.9096,66.1658,65.8135,65.8296,29100.0
2006-06-20 14:50:00,82.2,82.49,82.2,82.44,16600.0,65.8055,66.0377,65.8055,65.9977,16600.0
2006-06-20 15:00:00,82.37,82.42,82.22,82.22,14000.0,65.9416,65.9817,65.8216,65.8216,14000.0
2006-06-20 15:10:00,82.21,82.45,82.18,82.45,15500.0,65.8135,66.0057,65.7895,66.0057,15500.0
2006-06-20 15:20:00,82.43,82.48,82.22,82.26,18900.0,65.9897,66.0297,65.8216,65.8536,18900.0
2006-06-20 15:30:00,82.19,82.23,81.89,82.03,27000.0,65.7975,65.8296,65.5574,65.6694,27000.0
2006-06-20 15:40:00,81.99,82.11,81.79,81.94,22800.0,65.6374,65.7335,65.4773,65.5974,22800.0
2006-06-20 15:50:00,81.91,82.15,81.91,82.15,64800.0,65.5734,65.7655,65.5734,65.7655,64800.0
2006-06-21 09:30:00,81.93,82.5,81.93,82.36,25100.0,65.5894,66.0457,65.5894,65.9336,25100.0
2006-06-21 09:40:00,82.41,82.57,82.09,82.45,48400.0,65.9737,66.1017,65.7175,66.0057,48400.0
2006-06-21 09:50:00,82.45,83.14,82.41,82.73,144600.0,66.0057,66.5581,65.9737,66.2298,144600.0
2006-06-21 10:00:00,82.73,83.71,82.73,83.43,33300.0,66.2298,67.0144,66.2298,66.7902,33300.0
2006-06-21 10:10:00,83.47,83.69,83.25,83.25,15000.0,66.8222,66.9984,66.6461,66.6461,15000.0
2006-06-21 10:20:00,83.18,83.35,82.81,82.88,18700.0,66.5901,66.7262,66.2939,66.3499,18700.0
2006-06-21 10:30:00,82.89,83.29,82.8,82.9,15400.0,66.3579,66.6781,66.2859,66.3659,15400.0
2006-06-21 10:40:00,82.97,83.16,82.93,83.07,8800.0,66.422,66.5741,66.3899,66.502,8800.0
2006-06-21 10:50:00,83.06,83.08,82.83,82.85,4300.0,66.494,66.51,66.3099,66.3259,4300.0
2006-06-21 11:00:00,82.85,83.42,82.85,83.23,14200.0,66.3259,66.7822,66.3259,66.6301,14200.0
2006-06-21 11:10:00,83.23,83.64,83.18,83.64,8800.0,66.6301,66.9583,66.5901,66.9583,8800.0
2006-06-21 11:20:00,83.59,84.35,83.59,84.31,15200.0,66.9183,67.5267,66.9183,67.4947,15200.0
2006-06-21 11:30:00,84.28,84.48,84.25,84.3,13700.0,67.4707,67.6308,67.4467,67.4867,13700.0
2006-06-21 11:40:00,84.29,84.83,84.23,84.75,16200.0,67.4787,67.911,67.4307,67.847,16200.0
2006-06-21 11:50:00,84.74,85.16,84.74,85.06,38400.0,67.839,68.1752,67.839,68.0951,38400.0
2006-06-21 12:00:00,85.1,85.33,84.9,85.02,21200.0,68.1272,68.3113,67.967,68.0631,21200.0
2006-06-21 12:10:00,85.03,85.08,84.7,84.7,26000.0,68.0711,68.1111,67.8069,67.8069,26000.0
2006-06-21 12:20:00,84.7,84.88,84.61,84.79,12000.0,67.8069,67.951,67.7349,67.879,12000.0
2006-06-21 12:30:00,84.85,85.17,84.85,85.06,11300.0,67.927,68.1832,67.927,68.0951,11300.0
2006-06-21 12:40:00,85.07,85.07,84.84,84.9,7900.0,68.1031,68.1031,67.919,67.967,7900.0
2006-06-21 12:50:00,85.03,85.16,84.96,85.16,7000.0,68.0711,68.1752,68.0151,68.1752,7000.0
2006-06-21 13:00:00,85.14,85.29,85.02,85.02,8400.0,68.1592,68.2793,68.0631,68.0631,8400.0
2006-06-21 13:10:00,85.08,85.2,84.88,84.88,14500.0,68.1111,68.2072,67.951,67.951,14500.0
2006-06-21 13:20:00,84.88,85.1,84.85,85.1,11600.0,67.951,68.1272,67.927,68.1272,11600.0
2006-06-21 13:30:00,85.09,85.24,84.86,84.92,9000.0,68.1191,68.2392,67.935,67.9831,9000.0
2006-06-21 13:40:00,84.91,84.97,84.78,84.79,8300.0,67.975,68.0231,67.871,67.879,8300.0
2006-06-21 13:50:00,84.77,85.1,84.77,84.96,13700.0,67.863,68.1272,67.863,68.0151,13700.0
2006-06-21 14:00:00,84.96,84.97,84.72,84.72,16200.0,68.0151,68.0231,67.8229,67.8229,16200.0
2006-06-21 14:10:00,84.79,84.87,84.64,84.81,6100.0,67.879,67.943,67.7589,67.895,6100.0
2006-06-21 14:20:00,84.8,84.84,84.63,84.65,5800.0,67.887,67.919,67.7509,67.7669,5800.0
2006-06-21 14:30:00,84.66,84.74,84.6,84.73,12300.0,67.7749,67.839,67.7269,67.8309,12300.0
2006-06-21 14:40:00,84.76,84.88,84.65,84.74,5300.0,67.855,67.951,67.7669,67.839,5300.0
2006-06-21 14:50:00,84.66,84.7,84.53,84.62,9400.0,67.7749,67.8069,67.6708,67.7429,9400.0
2006-06-21 15:00:00,84.63,84.78,84.53,84.74,9700.0,67.7509,67.871,67.6708,67.839,9700.0
2006-06-21 15:10:00,84.73,84.74,84.39,84.48,12100.0,67.8309,67.839,67.5588,67.6308,12100.0
2006-06-21 15:20:00,84.47,84.56,84.27,84.41,7900.0,67.6228,67.6949,67.4627,67.5748,7900.0
2006-06-21 15:30:00,84.41,84.48,84.22,84.33,13500.0,67.5748,67.6308,67.4227,67.5107,13500.0
2006-06-21 15:40:00,84.34,84.46,84.14,84.35,26400.0,67.5187,67.6148,67.3586,67.5267,26400.0
2006-06-21 15:50:00,84.41,84.77,84.34,84.36,45800.0,67.5748,67.863,67.5187,67.5347,45800.0
2006-06-22 09:30:00,84.35,84.91,84.15,84.91,50600.0,67.5267,67.975,67.3666,67.975,50600.0
2006-06-22 09:40:00,84.83,85.33,84.83,85.18,48900.0,67.911,68.3113,67.911,68.1912,48900.0
2006-06-22 09:50:00,85.22,85.59,85.11,85.44,46100.0,68.2232,68.5194,68.1352,68.3993,46100.0
2006-06-22 10:00:00,85.44,85.89,85.35,85.78,58300.0,68.3993,68.7596,68.3273,68.6715,58300.0
2006-06-22 10:10:00,85.77,86.14,85.61,85.82,53700.0,68.6635,68.9597,68.5354,68.7035,53700.0
2006-06-22 10:20:00,85.83,86.1,85.77,85.84,44800.0,68.7116,68.9277,68.6635,68.7196,44800.0
2006-06-22 10:30:00,85.86,85.86,85.44,85.82,39600.0,68.7356,68.7356,68.3993,68.7035,39600.0
2006-06-22 10:40:00,85.79,85.85,85.59,85.59,33700.0,68.6795,68.7276,68.5194,68.5194,33700.0
2006-06-22 10:50:00,85.61,85.8,85.55,85.55,33000.0,68.5354,68.6875,68.4874,68.4874,33000.0
2006-06-22 11:00:00,85.53,85.64,85.51,85.56,19300.0,68.4714,68.5594,68.4554,68.4954,19300.0
2006-06-22 11:10:00,85.58,85.61,85.48,85.6,28900.0,68.5114,68.5354,68.4314,68.5274,28900.0
2006-06-22 11:20:00,85.61,85.91,85.6,85.81,21600.0,68.5354,68.7756,68.5274,68.6955,21600.0
2006-06-22 11:30:00,85.82,85.99,85.73,85.88,34600.0,68.7035,68.8396,68.6315,68.7516,34600.0
2006-06-22 11:40:00,85.88,86.2,85.68,85.79,38500.0,68.7516,69.0078,68.5915,68.6795,38500.0
2006-06-22 11:50:00,85.79,85.91,85.79,85.8,7400.0,68.6795,68.7756,68.6795,68.6875,7400.0
2006-06-22 12:00:00,85.82,85.87,85.75,85.82,6900.0,68.7035,68.7436,68.6475,68.7035,6900.0
2006-06-22 12:10:00,85.8,85.85,85.59,85.67,19000.0,68.6875,68.7276,68.5194,68.5835,19000.0
2006-06-22 12:20:00,85.66,85.9,85.66,85.83,21900.0,68.5755,68.7676,68.5755,68.7116,21900.0
2006-06-22 12:30:00,85.83,85.83,85.71,85.76,34000.0,68.7116,68.7116,68.6155,68.6555,34000.0
2006-06-22 12:40:00,85.74,85.77,85.51,85.64,28600.0,68.6395,68.6635,68.4554,68.5594,28600.0
2006-06-22 12:50:00,85.62,85.95,85.62,85.91,18000.0,68.5434,68.8076,68.5434,68.7756,18000.0
2006-06-22 13:00:00,85.91,85.91,85.75,85.75,6300.0,68.7756,68.7756,68.6475,68.6475,6300.0
2006-06-22 13:10:00,85.76,85.91,85.74,85.79,8600.0,68.6555,68.7756,68.6395,68.6795,8600.0
2006-06-22 13:20:00,85.79,86.03,85.76,85.88,9000.0,68.6795,68.8717,68.6555,68.7516,9000.0
2006-06-22 13:30:00,85.89,85.94,85.73,85.94,17800.0,68.7596,68.7996,68.6315,68.7996,17800.0
2006-06-22 13:40:00,85.92,85.92,85.6,85.6,28600.0,68.7836,68.7836,68.5274,68.5274,28600.0
2006-06-22 13:50:00,85.59,85.59,85.36,85.56,12600.0,68.5194,68.5194,68.3353,68.4954,12600.0
2006-06-22 14:00:00,85.57,85.62,85.41,85.51,10800.0,68.5034,68.5434,68.3753,68.4554,10800.0
2006-06-22 14:10:00,85.46,85.58,85.37,85.45,15300.0,68.4153,68.5114,68.3433,68.4073,15300.0
2006-06-22 14:20:00,85.52,85.57,85.43,85.45,11800.0,68.4634,68.5034,68.3913,68.4073,11800.0
2006-06-22 14:30:00,85.49,85.58,85.41,85.57,11200.0,68.4394,68.5114,68.3753,68.5034,11200.0
2006-06-22 14:40:00,85.54,85.68,85.43,85.63,19400.0,68.4794,68.5915,68.3913,68.5514,19400.0
2006-06-22 14:50:00,85.63,85.7,85.59,85.64,13400.0,68.5514,68.6075,68.5194,68.5594,13400.0
2006-06-22 15:00:00,85.64,85.76,85.62,85.74,22200.0,68.5594,68.6555,68.5434,68.6395,22200.0
2006-06-22 15:10:00,85.71,85.96,85.65,85.73,17000.0,68.6155,68.8156,68.5675,68.6315,17000.0
2006-06-22 15:20:00,85.73,86.1,85.73,85.99,22300.0,68.6315,68.9277,68.6315,68.8396,22300.0
2006-06-22 15:30:00,86.0,86.18,85.88,86.1,18100.0,68.8476,68.9917,68.7516,68.9277,18100.0
2006-06-22 15:40:00,86.05,86.05,85.72,85.96,24000.0,68.8877,68.8877,68.6235,68.8156,24000.0
2006-06-22 15:50:00,85.97,86.05,85.92,85.96,24100.0,68.8236,68.8877,68.7836,68.8156,24100.0
2006-06-23 09:30:00,85.21,85.45,85.04,85.37,54600.0,68.2152,68.4073,68.0791,68.3433,54600.0
2006-06-23 09:40:00,85.39,85.74,85.37,85.57,25700.0,68.3593,68.6395,68.3433,68.5034,25700.0
2006-06-23 09:50:00,85.57,85.73,85.21,85.64,22800.0,68.5034,68.6315,68.2152,68.5594,22800.0
2006-06-23 10:00:00,85.67,85.88,85.63,85.7,24900.0,68.5835,68.7516,68.5514,68.6075,24900.0
2006-06-23 10:10:00,85.61,85.82,85.44,85.76,17900.0,68.5354,68.7035,68.3993,68.6555,17900.0
2006-06-23 10:20:00,85.81,86.04,85.75,85.92,17800.0,68.6955,68.8797,68.6475,68.7836,17800.0
2006-06-23 10:30:00,85.97,86.35,85.97,86.22,13700.0,68.8236,69.1278,68.8236,69.0238,13700.0
2006-06-23 10:40:00,86.29,86.64,86.19,86.48,9000.0,69.0798,69.36,68.9998,69.2319,9000.0
2006-06-23 10:50:00,86.53,86.7,86.53,86.7,6600.0,69.2719,69.408,69.2719,69.408,6600.0
2006-06-23 11:00:00,86.73,86.89,86.47,86.55,13400.0,69.4321,69.5601,69.2239,69.288,13400.0
2006-06-23 11:10:00,86.55,86.83,86.55,86.7,36400.0,69.288,69.5121,69.288,69.408,36400.0
2006-06-23 11:20:00,86.74,87.13,86.74,86.85,12400.0,69.4401,69.7523,69.4401,69.5281,12400.0
2006-06-23 11:30:00,86.87,87.03,86.79,86.88,30500.0,69.5441,69.6722,69.4801,69.5521,30500.0
2006-06-23 11:40:00,86.82,86.89,86.59,86.59,39700.0,69.5041,69.5601,69.32,69.32,39700.0
2006-06-23 11:50:00,86.6,86.72,86.53,86.6,6600.0,69.328,69.424,69.2719,69.328,6600.0
2006-06-23 12:00:00,86.59,86.63,86.55,86.56,15500.0,69.32,69.352,69.288,69.296,15500.0
2006-06-23 12:10:00,86.69,86.97,86.69,86.83,5200.0,69.4,69.6242,69.4,69.5121,5200.0
2006-06-23 12:20:00,86.84,87.1,86.64,86.9,10200.0,69.5201,69.7283,69.36,69.5681,10200.0
2006-06-23 12:30:00,86.94,86.96,86.85,86.93,6900.0,69.6002,69.6162,69.5281,69.5922,6900.0
2006-06-23 12:40:00,86.9,86.93,86.8,86.82,8000.0,69.5681,69.5922,69.4881,69.5041,8000.0
2006-06-23 12:50:00,86.76,86.94,86.74,86.94,8900.0,69.4561,69.6002,69.4401,69.6002,8900.0
2006-06-23 13:00:00,86.84,87.25,86.84,87.23,31000.0,69.5201,69.8483,69.5201,69.8323,31000.0
2006-06-23 13:10:00,87.21,87.47,87.09,87.09,7800.0,69.8163,70.0245,69.7203,69.7203,7800.0
2006-06-23 13:20:00,87.07,87.09,86.91,86.91,4000.0,69.7042,69.7203,69.5762,69.5762,4000.0
2006-06-23 13:30:00,86.91,87.04,86.88,86.96,5200.0,69.5762,69.6802,69.5521,69.6162,5200.0
2006-06-23 13:40:00,86.96,87.17,86.96,86.97,7300.0,69.6162,69.7843,69.6162,69.6242,7300.0
2006-06-23 13:50:00,86.96,87.08,86.84,86.84,6400.0,69.6162,69.7122,69.5201,69.5201,6400.0
2006-06-23 14:00:00,86.89,86.89,86.5,86.5,9800.0,69.5601,69.5601,69.2479,69.2479,9800.0
2006-06-23 14:10:00,86.51,86.61,86.49,86.53,10600.0,69.2559,69.336,69.2399,69.2719,10600.0
2006-06-23 14:20:00,86.57,86.6,86.44,86.52,7600.0,69.304,69.328,69.1999,69.2639,7600.0
2006-06-23 14:30:00,86.52,86.64,86.44,86.49,61300.0,69.2639,69.36,69.1999,69.2399,61300.0
2006-06-23 14:40:00,86.48,86.5,86.4,86.43,28100.0,69.2319,69.2479,69.1679,69.1919,28100.0
2006-06-23 14:50:00,86.4,86.44,86.21,86.23,14600.0,69.1679,69.1999,69.0158,69.0318,14600.0
2006-06-23 15:00:00,86.23,86.46,86.0,86.35,22000.0,69.0318,69.2159,68.8476,69.1278,22000.0
2006-06-23 15:10:00,86.34,86.34,86.12,86.14,19400.0,69.1198,69.1198,68.9437,68.9597,19400.0
2006-06-23 15:20:00,86.15,86.43,86.13,86.38,13000.0,68.9677,69.1919,68.9517,69.1519,13000.0
2006-06-23 15:30:00,86.39,86.49,86.29,86.39,10100.0,69.1599,69.2399,69.0798,69.1599,10100.0
2006-06-23 15:40:00,86.37,86.43,86.24,86.3,8800.0,69.1439,69.1919,69.0398,69.0878,8800.0
2006-06-23 15:50:00,86.3,86.44,86.16,86.34,22200.0,69.0878,69.1999,68.9757,69.1198,22200.0
2006-06-26 09:30:00,86.47,86.67,85.86,86.31,28900.0,69.2239,69.384,68.7356,69.0958,28900.0
2006-06-26 09:40:00,86.22,87.02,86.22,86.57,12800.0,69.0238,69.6642,69.0238,69.304,12800.0
2006-06-26 09:50:00,86.62,86.88,86.57,86.8,24200.0,69.344,69.5521,69.304,69.4881,24200.0
2006-06-26 10:00:00,86.82,87.64,86.76,87.52,27800.0,69.5041,70.1606,69.4561,70.0645,27800.0
2006-06-26 10:10:00,87.51,87.56,87.04,87.31,27500.0,70.0565,70.0965,69.6802,69.8964,27500.0
2006-06-26 10:20:00,87.31,87.41,86.97,87.33,25400.0,69.8964,69.9764,69.6242,69.9124,25400.0
2006-06-26 10:30:00,87.31,87.33,87.13,87.32,19900.0,69.8964,69.9124,69.7523,69.9044,19900.0
2006-06-26 10:40:00,87.3,87.48,87.19,87.19,16500.0,69.8884,70.0325,69.8003,69.8003,16500.0
2006-06-26 10:50:00,87.2,87.28,87.0,87.24,28700.0,69.8083,69.8724,69.6482,69.8403,28700.0
2006-06-26 11:00:00,87.24,87.31,87.13,87.17,11900.0,69.8403,69.8964,69.7523,69.7843,11900.0
2006-06-26 11:10:00,87.2,87.33,87.02,87.21,11000.0,69.8083,69.9124,69.6642,69.8163,11000.0
2006-06-26 11:20:00,87.14,87.33,87.09,87.33,4800.0,69.7603,69.9124,69.7203,69.9124,4800.0
2006-06-26 11:30:00,87.32,87.38,87.13,87.13,13500.0,69.9044,69.9524,69.7523,69.7523,13500.0
2006-06-26 11:40:00,87.13,87.19,87.07,87.11,4400.0,69.7523,69.8003,69.7042,69.7363,4400.0
2006-06-26 11:50:00,87.08,87.09,86.79,86.92,18300.0,69.7122,69.7203,69.4801,69.5842,18300.0
2006-06-26 12:00:00,86.95,87.0,86.88,86.98,11900.0,69.6082,69.6482,69.5521,69.6322,11900.0
2006-06-26 12:10:00,86.98,87.17,86.94,87.05,23600.0,69.6322,69.7843,69.6002,69.6882,23600.0
2006-06-26 12:20:00,87.08,87.15,86.96,86.96,8300.0,69.7122,69.7683,69.6162,69.6162,8300.0
2006-06-26 12:30:00,86.95,87.12,86.92,87.06,16400.0,69.6082,69.7443,69.5842,69.6962,16400.0
2006-06-26 12:40:00,87.06,87.25,87.05,87.25,2200.0,69.6962,69.8483,69.6882,69.8483,2200.0
2006-06-26 12:50:00,87.15,87.27,87.13,87.23,4800.0,69.7683,69.8644,69.7523,69.8323,4800.0
2006-06-26 13:00:00,87.23,87.43,87.1,87.1,5200.0,69.8323,69.9924,69.7283,69.7283,5200.0
2006-06-26 13:10:00,87.18,87.19,87.03,87.03,2000.0,69.7923,69.8003,69.6722,69.6722,2000.0
2006-06-26 13:20:00,87.04,87.04,86.8,86.91,10800.0,69.6802,69.6802,69.4881,69.5762,10800.0
2006-06-26 13:30:00,86.88,87.08,86.88,86.97,12300.0,69.5521,69.7122,69.5521,69.6242,12300.0
2006-06-26 13:40:00,86.99,87.0,86.79,87.0,14900.0,69.6402,69.6482,69.4801,69.6482,14900.0
2006-06-26 13:50:00,86.96,87.01,86.91,86.94,5000.0,69.6162,69.6562,69.5762,69.6002,5000.0
2006-06-26 14:00:00,86.97,87.22,86.97,87.15,4900.0,69.6242,69.8243,69.6242,69.7683,4900.0
2006-06-26 14:10:00,87.12,87.16,87.08,87.1,2800.0,69.7443,69.7763,69.7122,69.7283,2800.0
2006-06-26 14:20:00,87.09,87.14,87.02,87.08,6200.0,69.7203,69.7603,69.6642,69.7122,6200.0
2006-06-26 14:30:00,87.05,87.27,87.04,87.25,10100.0,69.6882,69.8644,69.6802,69.8483,10100.0
2006-06-26 14:40:00,87.25,87.31,87.17,87.31,7800.0,69.8483,69.8964,69.7843,69.8964,7800.0
2006-06-26 14:50:00,87.31,87.35,87.22,87.23,11100.0,69.8964,69.9284,69.8243,69.8323,11100.0
2006-06-26 15:00:00,87.2,87.27,87.19,87.21,18700.0,69.8083,69.8644,69.8003,69.8163,18700.0
2006-06-26 15:10:00,87.24,87.6,87.24,87.6,18100.0,69.8403,70.1285,69.8403,70.1285,18100.0
2006-06-26 15:20:00,87.63,87.74,87.46,87.5,13900.0,70.1526,70.2406,70.0165,70.0485,13900.0
2006-06-26 15:30:00,87.51,87.73,87.51,87.72,13900.0,70.0565,70.2326,70.0565,70.2246,13900.0
2006-06-26 15:40:00,87.7,87.77,87.45,87.45,18600.0,70.2086,70.2646,70.0085,70.0085,18600.0
2006-06-26 15:50:00,87.37,87.52,87.35,87.47,20800.0,69.9444,70.0645,69.9284,70.0245,20800.0
2006-06-27 09:30:00,88.75,89.63,88.48,89.0,90700.0,71.0492,71.7537,70.833,71.2493,90700.0
2006-06-27 09:40:00,88.94,89.15,88.6,88.73,62400.0,71.2013,71.3694,70.9291,71.0332,62400.0
2006-06-27 09:50:00,88.74,88.74,88.2,88.2,50600.0,71.0412,71.0412,70.6089,70.6089,50600.0
2006-06-27 10:00:00,88.27,88.81,88.06,88.17,46300.0,70.6649,71.0972,70.4968,70.5849,46300.0
2006-06-27 10:10:00,88.16,88.33,87.81,87.81,31900.0,70.5768,70.7129,70.2967,70.2967,31900.0
2006-06-27 10:20:00,87.82,88.27,87.82,88.27,19300.0,70.3047,70.6649,70.3047,70.6649,19300.0
2006-06-27 10:30:00,88.3,88.5,88.13,88.34,17200.0,70.6889,70.849,70.5528,70.7209,17200.0
2006-06-27 10:40:00,88.34,88.4,88.09,88.09,6300.0,70.7209,70.769,70.5208,70.5208,6300.0
2006-06-27 10:50:00,88.1,88.16,87.94,88.1,19100.0,70.5288,70.5768,70.4007,70.5288,19100.0
2006-06-27 11:00:00,88.12,88.13,87.72,87.99,30400.0,70.5448,70.5528,70.2246,70.4408,30400.0
2006-06-27 11:10:00,88.01,88.21,87.68,88.03,16800.0,70.4568,70.6169,70.1926,70.4728,16800.0
2006-06-27 11:20:00,87.99,88.01,87.82,87.99,13400.0,70.4408,70.4568,70.3047,70.4408,13400.0
2006-06-27 11:30:00,88.02,88.19,87.95,87.97,17200.0,70.4648,70.6009,70.4087,70.4247,17200.0
2006-06-27 11:40:00,87.96,87.97,87.78,87.79,16700.0,70.4167,70.4247,70.2726,70.2806,16700.0
2006-06-27 11:50:00,87.72,87.78,87.58,87.67,10500.0,70.2246,70.2726,70.1125,70.1846,10500.0
2006-06-27 12:00:00,87.67,87.67,87.31,87.31,17700.0,70.1846,70.1846,69.8964,69.8964,17700.0
2006-06-27 12:10:00,87.31,87.39,87.14,87.14,8400.0,69.8964,69.9604,69.7603,69.7603,8400.0
2006-06-27 12:20:00,87.15,87.19,87.09,87.09,11500.0,69.7683,69.8003,69.7203,69.7203,11500.0
2006-06-27 12:30:00,87.08,87.09,86.87,86.89,17300.0,69.7122,69.7203,69.5441,69.5601,17300.0
2006-06-27 12:40:00,86.89,87.3,86.89,87.15,26500.0,69.5601,69.8884,69.5601,69.7683,26500.0
2006-06-27 12:50:00,87.21,87.21,86.94,87.1,17500.0,69.8163,69.8163,69.6002,69.7283,17500.0
2006-06-27 13:00:00,87.05,87.13,86.88,87.13,13500.0,69.6882,69.7523,69.5521,69.7523,13500.0
2006-06-27 13:10:00,87.13,87.15,86.95,87.04,10800.0,69.7523,69.7683,69.6082,69.6802,10800.0
2006-06-27 13:20:00,87.04,87.28,87.01,87.28,9600.0,69.6802,69.8724,69.6562,69.8724,9600.0
2006-06-27 13:30:00,87.31,87.53,87.31,87.42,10600.0,69.8964,70.0725,69.8964,69.9844,10600.0
2006-06-27 13:40:00,87.42,87.42,87.1,87.17,9900.0,69.9844,69.9844,69.7283,69.7843,9900.0
2006-06-27 13:50:00,87.17,87.21,86.98,87.02,10800.0,69.7843,69.8163,69.6322,69.6642,10800.0
2006-06-27 14:00:00,87.01,87.2,86.96,87.06,9800.0,69.6562,69.8083,69.6162,69.6962,9800.0
2006-06-27 14:10:00,87.05,87.15,86.75,86.79,15000.0,69.6882,69.7683,69.4481,69.4801,15000.0
2006-06-27 14:20:00,86.8,86.84,86.51,86.53,12600.0,69.4881,69.5201,69.2559,69.2719,12600.0
2006-06-27 14:30:00,86.52,86.84,86.4,86.75,16800.0,69.2639,69.5201,69.1679,69.4481,16800.0
2006-06-27 14:40:00,86.77,86.8,86.66,86.71,14100.0,69.4641,69.4881,69.376,69.416,14100.0
2006-06-27 14:50:00,86.75,86.9,86.63,86.74,22300.0,69.4481,69.5681,69.352,69.4401,22300.0
2006-06-27 15:00:00,86.75,86.9,86.65,86.81,10400.0,69.4481,69.5681,69.368,69.4961,10400.0
2006-06-27 15:10:00,86.81,87.14,86.8,87.14,7600.0,69.4961,69.7603,69.4881,69.7603,7600.0
2006-06-27 15:20:00,87.15,87.38,86.96,86.96,12400.0,69.7683,69.9524,69.6162,69.6162,12400.0
2006-06-27 15:30:00,86.87,87.0,86.74,86.76,16100.0,69.5441,69.6482,69.4401,69.4561,16100.0
2006-06-27 15:40:00,86.76,86.76,86.5,86.61,17300.0,69.4561,69.4561,69.2479,69.336,17300.0
2006-06-27 15:50:00,86.6,86.86,86.43,86.59,33900.0,69.328,69.5361,69.1919,69.32,33900.0
2006-06-28 09:30:00,86.75,87.15,86.43,86.45,21100.0,69.4481,69.7683,69.1919,69.2079,21100.0
2006-06-28 09:40:00,86.45,86.46,85.47,85.67,50400.0,69.2079,69.2159,68.4234,68.5835,50400.0
2006-06-28 09:50:00,85.67,86.19,85.67,86.07,27900.0,68.5835,68.9998,68.5835,68.9037,27900.0
2006-06-28 10:00:00,86.07,86.31,85.99,86.04,13600.0,68.9037,69.0958,68.8396,68.8797,13600.0
2006-06-28 10:10:00,86.05,86.36,85.98,86.32,28900.0,68.8877,69.1358,68.8316,69.1038,28900.0
2006-06-28 10:20:00,86.28,86.36,86.15,86.21,5200.0,69.0718,69.1358,68.9677,69.0158,5200.0
2006-06-28 10:30:00,86.18,86.31,86.02,86.15,9600.0,68.9917,69.0958,68.8637,68.9677,9600.0
2006-06-28 10:40:00,86.18,86.31,86.0,86.08,12300.0,68.9917,69.0958,68.8476,68.9117,12300.0
2006-06-28 10:50:00,86.01,86.05,85.82,86.01,16600.0,68.8557,68.8877,68.7035,68.8557,16600.0
2006-06-28 11:00:00,86.04,86.08,85.84,86.03,25700.0,68.8797,68.9117,68.7196,68.8717,25700.0
2006-06-28 11:10:00,86.03,86.1,85.93,86.06,16400.0,68.8717,68.9277,68.7916,68.8957,16400.0
2006-06-28 11:20:00,86.05,86.08,85.84,86.0,17300.0,68.8877,68.9117,68.7196,68.8476,17300.0
2006-06-28 11:30:00,85.97,86.06,85.77,85.95,12100.0,68.8236,68.8957,68.6635,68.8076,12100.0
2006-06-28 11:40:00,85.95,86.04,85.85,85.85,14100.0,68.8076,68.8797,68.7276,68.7276,14100.0
2006-06-28 11:50:00,85.85,85.94,85.77,85.92,8500.0,68.7276,68.7996,68.6635,68.7836,8500.0
2006-06-28 12:00:00,85.92,86.03,85.91,86.0,3200.0,68.7836,68.8717,68.7756,68.8476,3200.0
2006-06-28 12:10:00,86.01,86.28,85.96,86.21,8300.0,68.8557,69.0718,68.8156,69.0158,8300.0
2006-06-28 12:20:00,86.25,86.47,86.18,86.47,8700.0,69.0478,69.2239,68.9917,69.2239,8700.0
2006-06-28 12:30:00,86.52,86.52,86.26,86.26,4100.0,69.2639,69.2639,69.0558,69.0558,4100.0
2006-06-28 12:40:00,86.3,86.38,86.27,86.29,8800.0,69.0878,69.1519,69.0638,69.0798,8800.0
2006-06-28 12:50:00,86.34,86.34,86.25,86.29,7200.0,69.1198,69.1198,69.0478,69.0798,7200.0
2006-06-28 13:00:00,86.29,86.38,86.27,86.35,4400.0,69.0798,69.1519,69.0638,69.1278,4400.0
2006-06-28 13:10:00,86.34,86.36,86.05,86.11,12900.0,69.1198,69.1358,68.8877,68.9357,12900.0
2006-06-28 13:20:00,86.16,86.18,86.03,86.03,12800.0,68.9757,68.9917,68.8717,68.8717,12800.0
2006-06-28 13:30:00,86.03,86.23,86.03,86.19,21200.0,68.8717,69.0318,68.8717,68.9998,21200.0
2006-06-28 13:40:00,86.19,86.27,86.13,86.13,11100.0,68.9998,69.0638,68.9517,68.9517,11100.0
2006-06-28 13:50:00,86.16,86.27,86.16,86.24,6900.0,68.9757,69.0638,68.9757,69.0398,6900.0
2006-06-28 14:00:00,86.26,86.55,86.24,86.4,9900.0,69.0558,69.288,69.0398,69.1679,9900.0
2006-06-28 14:10:00,86.42,86.64,86.4,86.57,5300.0,69.1839,69.36,69.1679,69.304,5300.0
2006-06-28 14:20:00,86.56,86.8,86.52,86.76,6700.0,69.296,69.4881,69.2639,69.4561,6700.0
2006-06-28 14:30:00,86.78,87.07,86.78,87.01,9100.0,69.4721,69.7042,69.4721,69.6562,9100.0
2006-06-28 14:40:00,86.98,87.2,86.8,87.11,11200.0,69.6322,69.8083,69.4881,69.7363,11200.0
2006-06-28 14:50:00,87.09,87.09,86.79,86.79,9300.0,69.7203,69.7203,69.4801,69.4801,9300.0
2006-06-28 15:00:00,86.78,87.0,86.78,86.86,6100.0,69.4721,69.6482,69.4721,69.5361,6100.0
2006-06-28 15:10:00,86.86,86.92,86.61,86.61,11600.0,69.5361,69.5842,69.336,69.336,11600.0
2006-06-28 15:20:00,86.57,86.58,86.42,86.48,12000.0,69.304,69.312,69.1839,69.2319,12000.0
2006-06-28 15:30:00,86.53,86.75,86.51,86.71,12100.0,69.2719,69.4481,69.2559,69.416,12100.0
2006-06-28 15:40:00,86.76,86.86,86.6,86.65,9300.0,69.4561,69.5361,69.328,69.368,9300.0
2006-06-28 15:50:00,86.6,87.03,86.57,86.98,38500.0,69.328,69.6722,69.304,69.6322,38500.0
2006-06-29 09:30:00,87.68,87.94,87.43,87.57,20200.0,70.1926,70.4007,69.9924,70.1045,20200.0
2006-06-29 09:40:00,87.45,88.09,87.45,87.77,28400.0,70.0085,70.5208,70.0085,70.2646,28400.0
2006-06-29 09:50:00,87.75,87.75,87.42,87.53,12000.0,70.2486,70.2486,69.9844,70.0725,12000.0
2006-06-29 10:00:00,87.51,87.67,87.33,87.42,17600.0,70.0565,70.1846,69.9124,69.9844,17600.0
2006-06-29 10:10:00,87.43,87.74,87.42,87.7,15000.0,69.9924,70.2406,69.9844,70.2086,15000.0
2006-06-29 10:20:00,87.7,87.8,87.56,87.71,17600.0,70.2086,70.2886,70.0965,70.2166,17600.0
2006-06-29 10:30:00,87.72,88.03,87.55,88.03,20000.0,70.2246,70.4728,70.0885,70.4728,20000.0
2006-06-29 10:40:00,88.03,88.23,87.99,88.17,7800.0,70.4728,70.6329,70.4408,70.5849,7800.0
2006-06-29 10:50:00,88.23,88.23,88.02,88.05,11600.0,70.6329,70.6329,70.4648,70.4888,11600.0
2006-06-29 11:00:00,88.04,88.14,87.9,87.93,6200.0,70.4808,70.5608,70.3687,70.3927,6200.0
2006-06-29 11:10:00,87.92,87.98,87.88,87.98,23800.0,70.3847,70.4327,70.3527,70.4327,23800.0
2006-06-29 11:20:00,87.99,88.03,87.93,88.03,7800.0,70.4408,70.4728,70.3927,70.4728,7800.0
2006-06-29 11:30:00,88.03,88.03,87.69,87.82,27900.0,70.4728,70.4728,70.2006,70.3047,27900.0
2006-06-29 11:40:00,87.82,88.01,87.81,88.01,16900.0,70.3047,70.4568,70.2967,70.4568,16900.0
2006-06-29 11:50:00,88.01,88.01,87.79,87.94,5600.0,70.4568,70.4568,70.2806,70.4007,5600.0
2006-06-29 12:00:00,87.94,88.0,87.9,87.97,5700.0,70.4007,70.4488,70.3687,70.4247,5700.0
2006-06-29 12:10:00,87.94,88.15,87.9,88.15,7200.0,70.4007,70.5688,70.3687,70.5688,7200.0
2006-06-29 12:20:00,88.05,88.05,87.83,87.83,9200.0,70.4888,70.4888,70.3127,70.3127,9200.0
2006-06-29 12:30:00,87.8,87.88,87.67,87.67,5900.0,70.2886,70.3527,70.1846,70.1846,5900.0
2006-06-29 12:40:00,87.69,87.85,87.69,87.79,16100.0,70.2006,70.3287,70.2006,70.2806,16100.0
2006-06-29 12:50:00,87.79,87.81,87.67,87.79,7300.0,70.2806,70.2967,70.1846,70.2806,7300.0
2006-06-29 13:00:00,87.79,87.83,87.76,87.78,5500.0,70.2806,70.3127,70.2566,70.2726,5500.0
2006-06-29 13:10:00,87.82,87.83,87.67,87.69,23000.0,70.3047,70.3127,70.1846,70.2006,23000.0
2006-06-29 13:20:00,87.69,87.82,87.69,87.8,7100.0,70.2006,70.3047,70.2006,70.2886,7100.0
2006-06-29 13:30:00,87.77,87.82,87.67,87.78,3300.0,70.2646,70.3047,70.1846,70.2726,3300.0
2006-06-29 13:40:00,87.81,87.83,87.77,87.8,6100.0,70.2967,70.3127,70.2646,70.2886,6100.0
2006-06-29 13:50:00,87.78,87.85,87.7,87.8,6600.0,70.2726,70.3287,70.2086,70.2886,6600.0
2006-06-29 14:00:00,87.8,88.05,87.79,87.94,16400.0,70.2886,70.4888,70.2806,70.4007,16400.0
2006-06-29 14:10:00,87.9,88.29,87.58,88.15,22600.0,70.3687,70.6809,70.1125,70.5688,22600.0
2006-06-29 14:20:00,88.24,89.14,88.24,88.91,45900.0,70.6409,71.3614,70.6409,71.1773,45900.0
2006-06-29 14:30:00,88.94,88.94,88.5,88.5,33300.0,71.2013,71.2013,70.849,70.849,33300.0
2006-06-29 14:40:00,88.6,89.19,88.59,89.02,24900.0,70.9291,71.4014,70.9211,71.2653,24900.0
2006-06-29 14:50:00,89.01,89.61,89.0,89.21,19000.0,71.2573,71.7376,71.2493,71.4174,19000.0
2006-06-29 15:00:00,89.22,89.69,89.22,89.64,11400.0,71.4254,71.8017,71.4254,71.7617,11400.0
2006-06-29 15:10:00,89.64,89.9,89.47,89.9,17200.0,71.7617,71.9698,71.6256,71.9698,17200.0
2006-06-29 15:20:00,89.74,90.15,89.74,90.15,10200.0,71.8417,72.1699,71.8417,72.1699,10200.0
2006-06-29 15:30:00,90.15,90.37,90.01,90.24,16800.0,72.1699,72.3461,72.0579,72.242,16800.0
2006-06-29 15:40:00,90.3,90.6,90.15,90.5,30900.0,72.29,72.5302,72.1699,72.4501,30900.0
2006-06-29 15:50:00,90.5,90.73,90.36,90.65,50600.0,72.4501,72.6343,72.3381,72.5702,50600.0
2006-06-30 09:30:00,91.3,91.31,90.97,90.97,10200.0,73.0906,73.0986,72.8264,72.8264,10200.0
2006-06-30 09:40:00,90.86,90.86,90.47,90.56,26400.0,72.7383,72.7383,72.4261,72.4982,26400.0
2006-06-30 09:50:00,90.61,90.96,90.6,90.6,21600.0,72.5382,72.8184,72.5302,72.5302,21600.0
2006-06-30 10:00:00,90.69,90.69,90.37,90.45,11700.0,72.6022,72.6022,72.3461,72.4101,11700.0
2006-06-30 10:10:00,90.45,90.68,90.45,90.68,6300.0,72.4101,72.5942,72.4101,72.5942,6300.0
2006-06-30 10:20:00,90.64,90.68,90.47,90.68,6600.0,72.5622,72.5942,72.4261,72.5942,6600.0
2006-06-30 10:30:00,90.75,90.96,90.63,90.96,5400.0,72.6503,72.8184,72.5542,72.8184,5400.0
2006-06-30 10:40:00,90.96,90.96,90.69,90.7,4800.0,72.8184,72.8184,72.6022,72.6103,4800.0
2006-06-30 10:50:00,90.7,90.71,90.58,90.7,6300.0,72.6103,72.6183,72.5142,72.6103,6300.0
2006-06-30 11:00:00,90.79,91.16,90.77,90.79,8900.0,72.6823,72.9785,72.6663,72.6823,8900.0
2006-06-30 11:10:00,90.79,90.97,90.72,90.96,8800.0,72.6823,72.8264,72.6263,72.8184,8800.0
2006-06-30 11:20:00,90.85,90.98,90.8,90.84,7600.0,72.7303,72.8344,72.6903,72.7223,7600.0
2006-06-30 11:30:00,90.77,90.77,90.56,90.67,6400.0,72.6663,72.6663,72.4982,72.5862,6400.0
2006-06-30 11:40:00,90.71,90.8,90.68,90.68,3500.0,72.6183,72.6903,72.5942,72.5942,3500.0
2006-06-30 11:50:00,90.68,90.77,90.59,90.74,4400.0,72.5942,72.6663,72.5222,72.6423,4400.0
2006-06-30 12:00:00,90.79,91.0,90.78,90.78,5700.0,72.6823,72.8504,72.6743,72.6743,5700.0
2006-06-30 12:10:00,90.79,90.85,90.52,90.52,2100.0,72.6823,72.7303,72.4662,72.4662,2100.0
2006-06-30 12:20:00,90.54,90.68,90.54,90.64,3000.0,72.4822,72.5942,72.4822,72.5622,3000.0
2006-06-30 12:30:00,90.61,90.68,90.54,90.56,3900.0,72.5382,72.5942,72.4822,72.4982,3900.0
2006-06-30 12:40:00,90.55,90.62,90.5,90.5,5300.0,72.4902,72.5462,72.4501,72.4501,5300.0
2006-06-30 12:50:00,90.53,90.53,90.34,90.43,3900.0,72.4742,72.4742,72.3221,72.3941,3900.0
2006-06-30 13:00:00,90.43,90.47,90.42,90.47,3700.0,72.3941,72.4261,72.3861,72.4261,3700.0
2006-06-30 13:10:00,90.47,90.49,90.27,90.27,6200.0,72.4261,72.4421,72.266,72.266,6200.0
2006-06-30 13:20:00,90.27,90.6,90.2,90.57,9900.0,72.266,72.5302,72.21,72.5062,9900.0
2006-06-30 13:30:00,90.54,90.62,90.52,90.6,2400.0,72.4822,72.5462,72.4662,72.5302,2400.0
2006-06-30 13:40:00,90.58,90.6,90.49,90.6,4600.0,72.5142,72.5302,72.4421,72.5302,4600.0
2006-06-30 13:50:00,90.57,90.59,90.5,90.56,3700.0,72.5062,72.5222,72.4501,72.4982,3700.0
2006-06-30 14:00:00,90.51,90.55,90.39,90.44,8300.0,72.4581,72.4902,72.3621,72.4021,8300.0
2006-06-30 14:10:00,90.44,90.53,90.42,90.47,4500.0,72.4021,72.4742,72.3861,72.4261,4500.0
2006-06-30 14:20:00,90.47,90.53,90.41,90.45,5000.0,72.4261,72.4742,72.3781,72.4101,5000.0
2006-06-30 14:30:00,90.45,90.69,90.45,90.69,5000.0,72.4101,72.6022,72.4101,72.6022,5000.0
2006-06-30 14:40:00,90.66,90.71,90.53,90.71,3400.0,72.5782,72.6183,72.4742,72.6183,3400.0
2006-06-30 14:50:00,90.64,90.67,90.51,90.59,6800.0,72.5622,72.5862,72.4581,72.5222,6800.0
2006-06-30 15:00:00,90.59,90.68,90.54,90.62,6400.0,72.5222,72.5942,72.4822,72.5462,6400.0
2006-06-30 15:10:00,90.58,90.61,90.51,90.54,8600.0,72.5142,72.5382,72.4581,72.4822,8600.0
2006-06-30 15:20:00,90.56,90.69,90.42,90.58,10300.0,72.4982,72.6022,72.3861,72.5142,10300.0
2006-06-30 15:30:00,90.58,90.6,90.48,90.59,22100.0,72.5142,72.5302,72.4341,72.5222,22100.0
2006-06-30 15:40:00,90.6,90.9,90.6,90.8,19100.0,72.5302,72.7704,72.5302,72.6903,19100.0
2006-06-30 15:50:00,90.85,91.22,90.77,91.08,39500.0,72.7303,73.0265,72.6663,72.9145,39500.0
2006-07-03 09:30:00,91.75,91.88,91.15,91.22,22500.0,73.4508,73.5549,72.9705,73.0265,22500.0
2006-07-03 09:40:00,91.39,92.1,91.37,91.75,21800.0,73.1626,73.731,73.1466,73.4508,21800.0
2006-07-03 09:50:00,91.75,91.79,91.41,91.77,14000.0,73.4508,73.4829,73.1786,73.4668,14000.0
2006-07-03 10:00:00,91.74,91.74,90.95,91.2,16500.0,73.4428,73.4428,72.8104,73.0105,16500.0
2006-07-03 10:10:00,91.23,91.51,91.1,91.39,30900.0,73.0345,73.2587,72.9305,73.1626,30900.0
2006-07-03 10:20:00,91.39,91.54,91.33,91.48,12700.0,73.1626,73.2827,73.1146,73.2347,12700.0
2006-07-03 10:30:00,91.49,91.49,91.22,91.22,13500.0,73.2427,73.2427,73.0265,73.0265,13500.0
2006-07-03 10:40:00,91.22,91.22,90.83,90.85,14000.0,73.0265,73.0265,72.7143,72.7303,14000.0
2006-07-03 10:50:00,90.85,91.05,90.83,90.9,12900.0,72.7303,72.8904,72.7143,72.7704,12900.0
2006-07-03 11:00:00,90.98,91.01,90.81,90.9,8800.0,72.8344,72.8584,72.6983,72.7704,8800.0
2006-07-03 11:10:00,90.9,91.16,90.87,91.15,21000.0,72.7704,72.9785,72.7463,72.9705,21000.0
2006-07-03 11:20:00,91.15,91.24,90.94,91.09,17100.0,72.9705,73.0426,72.8024,72.9225,17100.0
2006-07-03 11:30:00,91.04,91.16,91.0,91.05,8900.0,72.8824,72.9785,72.8504,72.8904,8900.0
2006-07-03 11:40:00,91.05,91.16,90.87,91.01,11900.0,72.8904,72.9785,72.7463,72.8584,11900.0
2006-07-03 11:50:00,91.02,91.08,90.91,90.94,6300.0,72.8664,72.9145,72.7784,72.8024,6300.0
2006-07-03 12:00:00,90.99,91.11,90.9,90.97,11400.0,72.8424,72.9385,72.7704,72.8264,11400.0
2006-07-03 12:10:00,90.99,91.0,90.88,90.92,7400.0,72.8424,72.8504,72.7544,72.7864,7400.0
2006-07-03 12:20:00,90.93,90.94,90.87,90.9,9700.0,72.7944,72.8024,72.7463,72.7704,9700.0
2006-07-03 12:30:00,90.9,90.95,90.81,90.87,24700.0,72.7704,72.8104,72.6983,72.7463,24700.0
2006-07-03 12:40:00,90.87,91.02,90.87,90.98,31900.0,72.7463,72.8664,72.7463,72.8344,31900.0
2006-07-03 12:50:00,90.98,91.0,90.76,90.9,22200.0,72.8344,72.8504,72.6583,72.7704,22200.0
2006-07-03 13:00:00,90.89,90.89,90.89,90.89,300.0,72.7624,72.7624,72.7624,72.7624,300.0
2006-07-03 13:10:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 13:20:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 13:30:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 13:40:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 13:50:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:00:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:10:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:20:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:30:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:40:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:50:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:00:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:10:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:20:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:30:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:40:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:50:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-05 09:30:00,90.0,90.0,89.15,89.23,33200.0,72.0499,72.0499,71.3694,71.4334,33200.0
2006-07-05 09:40:00,89.25,89.45,88.79,88.8,34800.0,71.4494,71.6096,71.0812,71.0892,34800.0
2006-07-05 09:50:00,88.83,89.26,88.78,89.25,19800.0,71.1132,71.4575,71.0732,71.4494,19800.0
2006-07-05 10:00:00,89.16,89.4,89.09,89.16,41500.0,71.3774,71.5695,71.3214,71.3774,41500.0
2006-07-05 10:10:00,89.22,89.44,89.15,89.29,41000.0,71.4254,71.6016,71.3694,71.4815,41000.0
2006-07-05 10:20:00,89.32,89.43,89.18,89.37,22700.0,71.5055,71.5935,71.3934,71.5455,22700.0
2006-07-05 10:30:00,89.37,89.45,89.3,89.44,12500.0,71.5455,71.6096,71.4895,71.6016,12500.0
2006-07-05 10:40:00,89.38,89.42,89.25,89.3,13300.0,71.5535,71.5855,71.4494,71.4895,13300.0
2006-07-05 10:50:00,89.27,89.34,89.21,89.26,8200.0,71.4655,71.5215,71.4174,71.4575,8200.0
2006-07-05 11:00:00,89.25,89.27,89.19,89.2,15200.0,71.4494,71.4655,71.4014,71.4094,15200.0
2006-07-05 11:10:00,89.2,89.22,88.8,88.99,28800.0,71.4094,71.4254,71.0892,71.2413,28800.0
2006-07-05 11:20:00,88.94,88.94,88.83,88.85,4400.0,71.2013,71.2013,71.1132,71.1292,4400.0
2006-07-05 11:30:00,88.9,89.3,88.89,89.3,10700.0,71.1693,71.4895,71.1613,71.4895,10700.0
2006-07-05 11:40:00,89.3,89.4,89.2,89.31,7400.0,71.4895,71.5695,71.4094,71.4975,7400.0
2006-07-05 11:50:00,89.26,89.42,89.24,89.28,6200.0,71.4575,71.5855,71.4414,71.4735,6200.0
2006-07-05 12:00:00,89.28,89.28,89.11,89.23,4200.0,71.4735,71.4735,71.3374,71.4334,4200.0
2006-07-05 12:10:00,89.22,89.37,89.19,89.2,5600.0,71.4254,71.5455,71.4014,71.4094,5600.0
2006-07-05 12:20:00,89.17,89.34,89.14,89.31,5200.0,71.3854,71.5215,71.3614,71.4975,5200.0
2006-07-05 12:30:00,89.31,89.33,89.17,89.17,5900.0,71.4975,71.5135,71.3854,71.3854,5900.0
2006-07-05 12:40:00,89.19,89.29,89.19,89.27,5000.0,71.4014,71.4815,71.4014,71.4655,5000.0
2006-07-05 12:50:00,89.24,89.29,89.22,89.25,3900.0,71.4414,71.4815,71.4254,71.4494,3900.0
2006-07-05 13:00:00,89.27,89.33,89.19,89.26,6600.0,71.4655,71.5135,71.4014,71.4575,6600.0
2006-07-05 13:10:00,89.23,89.36,89.19,89.25,12800.0,71.4334,71.5375,71.4014,71.4494,12800.0
2006-07-05 13:20:00,89.27,89.36,89.1,89.1,34000.0,71.4655,71.5375,71.3294,71.3294,34000.0
2006-07-05 13:30:00,89.1,89.26,89.07,89.14,14700.0,71.3294,71.4575,71.3053,71.3614,14700.0
2006-07-05 13:40:00,89.12,89.2,89.03,89.19,26400.0,71.3454,71.4094,71.2733,71.4014,26400.0
2006-07-05 13:50:00,89.19,89.19,89.1,89.11,4900.0,71.4014,71.4014,71.3294,71.3374,4900.0
2006-07-05 14:00:00,89.18,89.2,89.13,89.13,6800.0,71.3934,71.4094,71.3534,71.3534,6800.0
2006-07-05 14:10:00,89.19,89.2,89.12,89.2,5800.0,71.4014,71.4094,71.3454,71.4094,5800.0
2006-07-05 14:20:00,89.2,89.2,89.11,89.16,8700.0,71.4094,71.4094,71.3374,71.3774,8700.0
2006-07-05 14:30:00,89.12,89.2,89.11,89.17,36700.0,71.3454,71.4094,71.3374,71.3854,36700.0
2006-07-05 14:40:00,89.18,89.22,89.04,89.12,25000.0,71.3934,71.4254,71.2813,71.3454,25000.0
2006-07-05 14:50:00,89.07,89.19,89.01,89.16,7900.0,71.3053,71.4014,71.2573,71.3774,7900.0
2006-07-05 15:00:00,89.09,89.16,88.99,89.05,19200.0,71.3214,71.3774,71.2413,71.2893,19200.0
2006-07-05 15:10:00,88.96,89.14,88.94,89.02,17000.0,71.2173,71.3614,71.2013,71.2653,17000.0
2006-07-05 15:20:00,89.04,89.18,88.95,89.06,9600.0,71.2813,71.3934,71.2093,71.2973,9600.0
2006-07-05 15:30:00,89.07,89.17,89.0,89.1,19400.0,71.3053,71.3854,71.2493,71.3294,19400.0
2006-07-05 15:40:00,89.14,89.26,89.14,89.18,16300.0,71.3614,71.4575,71.3614,71.3934,16300.0
2006-07-05 15:50:00,89.19,89.3,89.1,89.12,40500.0,71.4014,71.4895,71.3294,71.3454,40500.0
2006-07-06 09:30:00,89.17,90.22,89.17,89.78,9100.0,71.3854,72.226,71.3854,71.8737,9100.0
2006-07-06 09:40:00,89.78,90.14,89.52,89.77,14700.0,71.8737,72.1619,71.6656,71.8657,14700.0
2006-07-06 09:50:00,89.83,90.06,89.72,89.87,14000.0,71.9138,72.0979,71.8257,71.9458,14000.0
2006-07-06 10:00:00,89.86,90.2,89.86,89.98,17600.0,71.9378,72.21,71.9378,72.0339,17600.0
2006-07-06 10:10:00,90.1,90.21,89.92,90.11,12200.0,72.1299,72.218,71.9858,72.1379,12200.0
2006-07-06 10:20:00,90.08,90.42,89.95,90.18,27900.0,72.1139,72.3861,72.0098,72.194,27900.0
2006-07-06 10:30:00,90.16,90.31,90.07,90.1,15300.0,72.178,72.298,72.1059,72.1299,15300.0
2006-07-06 10:40:00,90.12,90.2,90.0,90.08,4400.0,72.1459,72.21,72.0499,72.1139,4400.0
2006-07-06 10:50:00,90.0,90.02,89.79,89.79,17500.0,72.0499,72.0659,71.8817,71.8817,17500.0
2006-07-06 11:00:00,89.8,89.88,89.75,89.77,18400.0,71.8898,71.9538,71.8497,71.8657,18400.0
2006-07-06 11:10:00,89.77,90.04,89.69,89.92,12300.0,71.8657,72.0819,71.8017,71.9858,12300.0
2006-07-06 11:20:00,89.9,89.92,89.75,89.9,10900.0,71.9698,71.9858,71.8497,71.9698,10900.0
2006-07-06 11:30:00,89.9,89.9,89.71,89.71,13600.0,71.9698,71.9698,71.8177,71.8177,13600.0
2006-07-06 11:40:00,89.71,89.89,89.7,89.84,8900.0,71.8177,71.9618,71.8097,71.9218,8900.0
2006-07-06 11:50:00,89.83,89.83,89.67,89.78,12200.0,71.9138,71.9138,71.7857,71.8737,12200.0
2006-07-06 12:00:00,89.78,89.83,89.75,89.81,3900.0,71.8737,71.9138,71.8497,71.8978,3900.0
2006-07-06 12:10:00,89.81,89.81,89.43,89.46,9200.0,71.8978,71.8978,71.5935,71.6176,9200.0
2006-07-06 12:20:00,89.5,89.54,89.34,89.49,7500.0,71.6496,71.6816,71.5215,71.6416,7500.0
2006-07-06 12:30:00,89.5,89.78,89.5,89.73,2800.0,71.6496,71.8737,71.6496,71.8337,2800.0
2006-07-06 12:40:00,89.66,89.72,89.64,89.7,4800.0,71.7777,71.8257,71.7617,71.8097,4800.0
2006-07-06 12:50:00,89.69,89.72,89.58,89.66,14100.0,71.8017,71.8257,71.7136,71.7777,14100.0
2006-07-06 13:00:00,89.66,89.73,89.62,89.67,12100.0,71.7777,71.8337,71.7457,71.7857,12100.0
2006-07-06 13:10:00,89.68,89.84,89.68,89.84,15700.0,71.7937,71.9218,71.7937,71.9218,15700.0
2006-07-06 13:20:00,89.8,89.8,89.8,89.8,300.0,71.8898,71.8898,71.8898,71.8898,300.0
2006-07-06 13:30:00,89.76,89.84,89.75,89.75,2000.0,71.8577,71.9218,71.8497,71.8497,2000.0
2006-07-06 13:40:00,89.76,89.88,89.75,89.87,4300.0,71.8577,71.9538,71.8497,71.9458,4300.0
2006-07-06 13:50:00,89.79,89.79,89.66,89.68,7500.0,71.8817,71.8817,71.7777,71.7937,7500.0
2006-07-06 14:00:00,89.68,89.7,89.63,89.65,5100.0,71.7937,71.8097,71.7537,71.7697,5100.0
2006-07-06 14:10:00,89.62,89.63,89.53,89.6,10700.0,71.7457,71.7537,71.6736,71.7296,10700.0
2006-07-06 14:20:00,89.6,89.61,89.55,89.59,2600.0,71.7296,71.7376,71.6896,71.7216,2600.0
2006-07-06 14:30:00,89.55,89.59,89.34,89.36,12400.0,71.6896,71.7216,71.5215,71.5375,12400.0
2006-07-06 14:40:00,89.45,89.51,89.35,89.51,8900.0,71.6096,71.6576,71.5295,71.6576,8900.0
2006-07-06 14:50:00,89.48,89.6,89.48,89.5,14400.0,71.6336,71.7296,71.6336,71.6496,14400.0
2006-07-06 15:00:00,89.5,89.55,89.39,89.54,10800.0,71.6496,71.6896,71.5615,71.6816,10800.0
2006-07-06 15:10:00,89.54,89.54,89.4,89.48,15000.0,71.6816,71.6816,71.5695,71.6336,15000.0
2006-07-06 15:20:00,89.47,89.56,89.37,89.48,6300.0,71.6256,71.6976,71.5455,71.6336,6300.0
2006-07-06 15:30:00,89.48,89.54,89.37,89.48,11400.0,71.6336,71.6816,71.5455,71.6336,11400.0
2006-07-06 15:40:00,89.48,89.58,89.21,89.32,15300.0,71.6336,71.7136,71.4174,71.5055,15300.0
2006-07-06 15:50:00,89.32,89.48,89.32,89.4,15400.0,71.5055,71.6336,71.5055,71.5695,15400.0
2006-07-07 09:30:00,89.35,89.38,88.58,88.76,38100.0,71.5295,71.5535,70.9131,71.0572,38100.0
2006-07-07 09:40:00,88.85,89.08,88.8,89.0,16700.0,71.1292,71.3134,71.0892,71.2493,16700.0
2006-07-07 09:50:00,89.01,89.36,89.0,89.17,7000.0,71.2573,71.5375,71.2493,71.3854,7000.0
2006-07-07 10:00:00,89.02,89.05,88.94,89.03,3800.0,71.2653,71.2893,71.2013,71.2733,3800.0
2006-07-07 10:10:00,89.06,89.4,89.0,89.0,9100.0,71.2973,71.5695,71.2493,71.2493,9100.0
2006-07-07 10:20:00,89.0,89.06,88.88,88.97,9400.0,71.2493,71.2973,71.1532,71.2253,9400.0
2006-07-07 10:30:00,88.93,88.98,88.5,88.63,11600.0,71.1933,71.2333,70.849,70.9531,11600.0
2006-07-07 10:40:00,88.62,88.79,88.48,88.79,7400.0,70.9451,71.0812,70.833,71.0812,7400.0
2006-07-07 10:50:00,88.79,88.9,88.64,88.82,9900.0,71.0812,71.1693,70.9611,71.1052,9900.0
2006-07-07 11:00:00,88.79,88.91,88.72,88.87,6000.0,71.0812,71.1773,71.0252,71.1452,6000.0
2006-07-07 11:10:00,88.88,89.07,88.77,89.02,7000.0,71.1532,71.3053,71.0652,71.2653,7000.0
2006-07-07 11:20:00,88.99,89.0,88.75,88.75,7500.0,71.2413,71.2493,71.0492,71.0492,7500.0
2006-07-07 11:30:00,88.7,88.84,88.66,88.74,17700.0,71.0091,71.1212,70.9771,71.0412,17700.0
2006-07-07 11:40:00,88.78,88.92,88.66,88.85,15400.0,71.0732,71.1853,70.9771,71.1292,15400.0
2006-07-07 11:50:00,88.82,88.86,88.65,88.65,6300.0,71.1052,71.1372,70.9691,70.9691,6300.0
2006-07-07 12:00:00,88.65,88.79,88.65,88.68,8200.0,70.9691,71.0812,70.9691,70.9931,8200.0
2006-07-07 12:10:00,88.73,88.8,88.67,88.76,5200.0,71.0332,71.0892,70.9851,71.0572,5200.0
2006-07-07 12:20:00,88.81,88.87,88.7,88.77,8100.0,71.0972,71.1452,71.0091,71.0652,8100.0
2006-07-07 12:30:00,88.74,88.79,88.66,88.75,9800.0,71.0412,71.0812,70.9771,71.0492,9800.0
2006-07-07 12:40:00,88.75,88.75,88.65,88.67,13300.0,71.0492,71.0492,70.9691,70.9851,13300.0
2006-07-07 12:50:00,88.67,88.67,88.65,88.66,20500.0,70.9851,70.9851,70.9691,70.9771,20500.0
2006-07-07 13:00:00,88.66,88.67,88.32,88.41,20200.0,70.9771,70.9851,70.7049,70.777,20200.0
2006-07-07 13:10:00,88.41,88.41,88.22,88.22,15800.0,70.777,70.777,70.6249,70.6249,15800.0
2006-07-07 13:20:00,88.22,88.36,88.08,88.32,10400.0,70.6249,70.737,70.5128,70.7049,10400.0
2006-07-07 13:30:00,88.32,88.32,88.06,88.08,5400.0,70.7049,70.7049,70.4968,70.5128,5400.0
2006-07-07 13:40:00,88.06,88.21,88.05,88.21,8300.0,70.4968,70.6169,70.4888,70.6169,8300.0
2006-07-07 13:50:00,88.21,88.21,87.91,87.94,7500.0,70.6169,70.6169,70.3767,70.4007,7500.0
2006-07-07 14:00:00,87.94,88.11,87.88,87.98,36700.0,70.4007,70.5368,70.3527,70.4327,36700.0
2006-07-07 14:10:00,88.03,88.21,88.03,88.18,8900.0,70.4728,70.6169,70.4728,70.5929,8900.0
2006-07-07 14:20:00,88.15,88.42,88.15,88.35,3600.0,70.5688,70.785,70.5688,70.729,3600.0
2006-07-07 14:30:00,88.29,88.44,88.1,88.26,59400.0,70.6809,70.801,70.5288,70.6569,59400.0
2006-07-07 14:40:00,88.38,88.39,88.2,88.3,23900.0,70.753,70.761,70.6089,70.6889,23900.0
2006-07-07 14:50:00,88.3,88.34,88.17,88.17,18100.0,70.6889,70.7209,70.5849,70.5849,18100.0
2006-07-07 15:00:00,88.18,88.23,88.05,88.18,32000.0,70.5929,70.6329,70.4888,70.5929,32000.0
2006-07-07 15:10:00,88.19,88.22,88.01,88.05,25500.0,70.6009,70.6249,70.4568,70.4888,25500.0
2006-07-07 15:20:00,88.05,88.05,87.67,87.68,42700.0,70.4888,70.4888,70.1846,70.1926,42700.0
2006-07-07 15:30:00,87.66,87.71,87.39,87.45,43800.0,70.1766,70.2166,69.9604,70.0085,43800.0
2006-07-07 15:40:00,87.46,87.69,87.44,87.63,34700.0,70.0165,70.2006,70.0004,70.1526,34700.0
2006-07-07 15:50:00,87.6,87.71,87.5,87.67,33400.0,70.1285,70.2166,70.0485,70.1846,33400.0
2006-07-10 09:30:00,87.85,88.1,87.55,87.83,14400.0,70.3287,70.5288,70.0885,70.3127,14400.0
2006-07-10 09:40:00,87.97,87.97,86.92,87.68,27000.0,70.4247,70.4247,69.5842,70.1926,27000.0
2006-07-10 09:50:00,87.62,87.62,87.04,87.5,14300.0,70.1445,70.1445,69.6802,70.0485,14300.0
2006-07-10 10:00:00,87.58,87.79,87.36,87.58,12800.0,70.1125,70.2806,69.9364,70.1125,12800.0
2006-07-10 10:10:00,87.62,87.68,87.47,87.53,3900.0,70.1445,70.1926,70.0245,70.0725,3900.0
2006-07-10 10:20:00,87.52,87.52,87.3,87.51,14400.0,70.0645,70.0645,69.8884,70.0565,14400.0
2006-07-10 10:30:00,87.5,87.72,87.44,87.7,8200.0,70.0485,70.2246,70.0004,70.2086,8200.0
2006-07-10 10:40:00,87.8,88.33,87.8,88.2,11700.0,70.2886,70.7129,70.2886,70.6089,11700.0
2006-07-10 10:50:00,88.2,88.73,88.2,88.48,20400.0,70.6089,71.0332,70.6089,70.833,20400.0
2006-07-10 11:00:00,88.54,88.71,88.17,88.23,10900.0,70.8811,71.0172,70.5849,70.6329,10900.0
2006-07-10 11:10:00,88.23,88.23,87.92,87.93,7000.0,70.6329,70.6329,70.3847,70.3927,7000.0
2006-07-10 11:20:00,87.94,87.95,87.68,87.76,12500.0,70.4007,70.4087,70.1926,70.2566,12500.0
2006-07-10 11:30:00,87.77,87.77,87.43,87.53,25400.0,70.2646,70.2646,69.9924,70.0725,25400.0
2006-07-10 11:40:00,87.5,87.5,87.18,87.29,31500.0,70.0485,70.0485,69.7923,69.8804,31500.0
2006-07-10 11:50:00,87.35,87.42,87.28,87.37,9000.0,69.9284,69.9844,69.8724,69.9444,9000.0
2006-07-10 12:00:00,87.37,87.44,87.05,87.13,16500.0,69.9444,70.0004,69.6882,69.7523,16500.0
2006-07-10 12:10:00,87.05,87.25,87.0,87.14,20100.0,69.6882,69.8483,69.6482,69.7603,20100.0
2006-07-10 12:20:00,87.11,87.15,86.92,86.92,6700.0,69.7363,69.7683,69.5842,69.5842,6700.0
2006-07-10 12:30:00,86.93,87.11,86.83,87.1,18000.0,69.5922,69.7363,69.5121,69.7283,18000.0
2006-07-10 12:40:00,87.11,87.12,87.0,87.05,3500.0,69.7363,69.7443,69.6482,69.6882,3500.0
2006-07-10 12:50:00,87.02,87.02,86.87,86.98,3800.0,69.6642,69.6642,69.5441,69.6322,3800.0
2006-07-10 13:00:00,86.94,86.94,86.77,86.79,12600.0,69.6002,69.6002,69.4641,69.4801,12600.0
2006-07-10 13:10:00,86.8,86.87,86.74,86.76,18300.0,69.4881,69.5441,69.4401,69.4561,18300.0
2006-07-10 13:20:00,86.8,86.86,86.74,86.86,4700.0,69.4881,69.5361,69.4401,69.5361,4700.0
2006-07-10 13:30:00,86.86,86.86,86.66,86.68,6800.0,69.5361,69.5361,69.376,69.392,6800.0
2006-07-10 13:40:00,86.73,86.91,86.73,86.86,7800.0,69.4321,69.5762,69.4321,69.5361,7800.0
2006-07-10 13:50:00,86.9,86.98,86.82,86.82,6700.0,69.5681,69.6322,69.5041,69.5041,6700.0
2006-07-10 14:00:00,86.83,86.92,86.73,86.73,9000.0,69.5121,69.5842,69.4321,69.4321,9000.0
2006-07-10 14:10:00,86.74,86.86,86.74,86.85,4400.0,69.4401,69.5361,69.4401,69.5281,4400.0
2006-07-10 14:20:00,86.85,86.9,86.79,86.79,8100.0,69.5281,69.5681,69.4801,69.4801,8100.0
2006-07-10 14:30:00,86.8,86.8,86.51,86.55,14300.0,69.4881,69.4881,69.2559,69.288,14300.0
2006-07-10 14:40:00,86.5,86.53,86.37,86.52,8000.0,69.2479,69.2719,69.1439,69.2639,8000.0
2006-07-10 14:50:00,86.48,86.48,86.28,86.35,23700.0,69.2319,69.2319,69.0718,69.1278,23700.0
2006-07-10 15:00:00,86.35,86.38,86.14,86.15,16600.0,69.1278,69.1519,68.9597,68.9677,16600.0
2006-07-10 15:10:00,86.16,86.39,85.97,86.35,36300.0,68.9757,69.1599,68.8236,69.1278,36300.0
2006-07-10 15:20:00,86.37,86.56,86.35,86.43,8400.0,69.1439,69.296,69.1278,69.1919,8400.0
2006-07-10 15:30:00,86.43,86.51,86.35,86.44,10900.0,69.1919,69.2559,69.1278,69.1999,10900.0
2006-07-10 15:40:00,86.42,86.44,86.19,86.19,15600.0,69.1839,69.1999,68.9998,68.9998,15600.0
2006-07-10 15:50:00,86.2,86.39,86.2,86.35,21000.0,69.0078,69.1599,69.0078,69.1278,21000.0
2006-07-11 09:30:00,86.31,86.31,85.2,85.21,12500.0,69.0958,69.0958,68.2072,68.2152,12500.0
2006-07-11 09:40:00,85.34,85.34,84.71,84.75,26900.0,68.3193,68.3193,67.8149,67.847,26900.0
2006-07-11 09:50:00,84.75,84.91,84.35,84.42,61700.0,67.847,67.975,67.5267,67.5828,61700.0
2006-07-11 10:00:00,84.43,84.78,84.42,84.44,25100.0,67.5908,67.871,67.5828,67.5988,25100.0
2006-07-11 10:10:00,84.49,84.5,84.1,84.5,33400.0,67.6388,67.6468,67.3266,67.6468,33400.0
2006-07-11 10:20:00,84.54,84.69,84.19,84.23,32700.0,67.6788,67.7989,67.3986,67.4307,32700.0
2006-07-11 10:30:00,84.23,84.5,84.02,84.16,33300.0,67.4307,67.6468,67.2626,67.3746,33300.0
2006-07-11 10:40:00,84.34,84.4,84.07,84.17,28200.0,67.5187,67.5668,67.3026,67.3826,28200.0
2006-07-11 10:50:00,84.16,84.26,84.0,84.23,9000.0,67.3746,67.4547,67.2465,67.4307,9000.0
2006-07-11 11:00:00,84.19,84.45,84.11,84.25,25400.0,67.3986,67.6068,67.3346,67.4467,25400.0
2006-07-11 11:10:00,84.31,84.4,83.89,83.91,50500.0,67.4947,67.5668,67.1585,67.1745,50500.0
2006-07-11 11:20:00,83.91,84.31,83.91,84.31,27400.0,67.1745,67.4947,67.1745,67.4947,27400.0
2006-07-11 11:30:00,84.38,84.39,83.8,83.96,40000.0,67.5508,67.5588,67.0864,67.2145,40000.0
2006-07-11 11:40:00,83.97,84.07,83.69,83.81,38600.0,67.2225,67.3026,66.9984,67.0944,38600.0
2006-07-11 11:50:00,83.77,84.0,83.56,84.0,29200.0,67.0624,67.2465,66.8943,67.2465,29200.0
2006-07-11 12:00:00,83.96,83.97,83.59,83.79,76000.0,67.2145,67.2225,66.9183,67.0784,76000.0
2006-07-11 12:10:00,83.79,83.83,83.49,83.58,28300.0,67.0784,67.1104,66.8383,66.9103,28300.0
2006-07-11 12:20:00,83.55,83.63,83.53,83.63,11700.0,66.8863,66.9503,66.8703,66.9503,11700.0
2006-07-11 12:30:00,83.63,83.74,83.49,83.7,65200.0,66.9503,67.0384,66.8383,67.0064,65200.0
2006-07-11 12:40:00,83.7,83.73,83.37,83.57,37500.0,67.0064,67.0304,66.7422,66.9023,37500.0
2006-07-11 12:50:00,83.57,83.62,83.39,83.57,17100.0,66.9023,66.9423,66.7582,66.9023,17100.0
2006-07-11 13:00:00,83.54,83.54,83.16,83.2,67300.0,66.8783,66.8783,66.5741,66.6061,67300.0
2006-07-11 13:10:00,83.2,83.26,83.03,83.1,26300.0,66.6061,66.6541,66.47,66.526,26300.0
2006-07-11 13:20:00,83.07,83.18,83.01,83.09,40500.0,66.502,66.5901,66.454,66.518,40500.0
2006-07-11 13:30:00,83.09,83.2,83.01,83.12,40000.0,66.518,66.6061,66.454,66.5421,40000.0
2006-07-11 13:40:00,83.11,83.7,83.07,83.7,51500.0,66.534,67.0064,66.502,67.0064,51500.0
2006-07-11 13:50:00,83.7,84.06,83.67,83.96,34700.0,67.0064,67.2946,66.9824,67.2145,34700.0
2006-07-11 14:00:00,83.96,84.13,83.9,84.13,26500.0,67.2145,67.3506,67.1665,67.3506,26500.0
2006-07-11 14:10:00,84.12,84.4,84.02,84.28,35200.0,67.3426,67.5668,67.2626,67.4707,35200.0
2006-07-11 14:20:00,84.23,84.24,84.0,84.04,18400.0,67.4307,67.4387,67.2465,67.2786,18400.0
2006-07-11 14:30:00,84.04,84.2,83.97,84.07,26400.0,67.2786,67.4067,67.2225,67.3026,26400.0
2006-07-11 14:40:00,84.11,84.27,84.03,84.21,11000.0,67.3346,67.4627,67.2706,67.4147,11000.0
2006-07-11 14:50:00,84.21,84.42,84.16,84.34,21900.0,67.4147,67.5828,67.3746,67.5187,21900.0
2006-07-11 15:00:00,84.34,84.6,84.29,84.5,15500.0,67.5187,67.7269,67.4787,67.6468,15500.0
2006-07-11 15:10:00,84.56,84.69,84.44,84.49,22100.0,67.6949,67.7989,67.5988,67.6388,22100.0
2006-07-11 15:20:00,84.49,84.58,84.44,84.47,51700.0,67.6388,67.7109,67.5988,67.6228,51700.0
2006-07-11 15:30:00,84.47,84.54,84.45,84.53,34600.0,67.6228,67.6788,67.6068,67.6708,34600.0
2006-07-11 15:40:00,84.53,84.54,84.4,84.43,40400.0,67.6708,67.6788,67.5668,67.5908,40400.0
2006-07-11 15:50:00,84.44,84.58,84.24,84.25,55500.0,67.5988,67.7109,67.4387,67.4467,55500.0
2006-07-12 09:30:00,84.25,84.76,83.69,84.25,29300.0,67.4467,67.855,66.9984,67.4467,29300.0
2006-07-12 09:40:00,84.24,84.6,84.03,84.36,39400.0,67.4387,67.7269,67.2706,67.5347,39400.0
2006-07-12 09:50:00,84.32,84.33,83.67,83.73,64000.0,67.5027,67.5107,66.9824,67.0304,64000.0
2006-07-12 10:00:00,83.82,83.97,83.55,83.55,80900.0,67.1024,67.2225,66.8863,66.8863,80900.0
2006-07-12 10:10:00,83.55,83.72,83.25,83.32,62500.0,66.8863,67.0224,66.6461,66.7022,62500.0
2006-07-12 10:20:00,83.34,83.43,82.93,83.18,54400.0,66.7182,66.7902,66.3899,66.5901,54400.0
2006-07-12 10:30:00,83.14,83.25,82.86,82.92,83000.0,66.5581,66.6461,66.3339,66.3819,83000.0
2006-07-12 10:40:00,82.93,82.93,82.27,82.36,39700.0,66.3899,66.3899,65.8616,65.9336,39700.0
2006-07-12 10:50:00,82.33,82.67,82.29,82.59,45600.0,65.9096,66.1818,65.8776,66.1178,45600.0
2006-07-12 11:00:00,82.56,82.96,82.41,82.96,33100.0,66.0937,66.414,65.9737,66.414,33100.0
2006-07-12 11:10:00,82.96,83.1,82.91,83.04,20500.0,66.414,66.526,66.3739,66.478,20500.0
2006-07-12 11:20:00,83.03,83.03,82.9,82.96,58800.0,66.47,66.47,66.3659,66.414,58800.0
2006-07-12 11:30:00,82.95,83.11,82.9,83.07,21900.0,66.406,66.534,66.3659,66.502,21900.0
2006-07-12 11:40:00,83.04,83.04,82.85,82.96,17300.0,66.478,66.478,66.3259,66.414,17300.0
2006-07-12 11:50:00,82.96,83.1,82.92,83.01,10500.0,66.414,66.526,66.3819,66.454,10500.0
2006-07-12 12:00:00,83.0,83.03,82.95,82.96,9600.0,66.446,66.47,66.406,66.414,9600.0
2006-07-12 12:10:00,82.96,83.04,82.91,82.93,13800.0,66.414,66.478,66.3739,66.3899,13800.0
2006-07-12 12:20:00,82.95,82.95,82.61,82.67,29800.0,66.406,66.406,66.1338,66.1818,29800.0
2006-07-12 12:30:00,82.68,82.92,82.68,82.82,9400.0,66.1898,66.3819,66.1898,66.3019,9400.0
2006-07-12 12:40:00,82.84,82.98,82.84,82.98,22000.0,66.3179,66.43,66.3179,66.43,22000.0
2006-07-12 12:50:00,82.97,83.0,82.79,82.92,20000.0,66.422,66.446,66.2779,66.3819,20000.0
2006-07-12 13:00:00,82.89,82.92,82.65,82.74,80500.0,66.3579,66.3819,66.1658,66.2378,80500.0
2006-07-12 13:10:00,82.74,82.83,82.7,82.8,26800.0,66.2378,66.3099,66.2058,66.2859,26800.0
2006-07-12 13:20:00,82.76,82.76,82.66,82.73,16900.0,66.2539,66.2539,66.1738,66.2298,16900.0
2006-07-12 13:30:00,82.73,82.84,82.7,82.83,30200.0,66.2298,66.3179,66.2058,66.3099,30200.0
2006-07-12 13:40:00,82.79,82.81,82.73,82.77,8400.0,66.2779,66.2939,66.2298,66.2619,8400.0
2006-07-12 13:50:00,82.77,82.77,82.65,82.73,11900.0,66.2619,66.2619,66.1658,66.2298,11900.0
2006-07-12 14:00:00,82.73,82.77,82.7,82.73,5800.0,66.2298,66.2619,66.2058,66.2298,5800.0
2006-07-12 14:10:00,82.75,82.98,82.75,82.96,11800.0,66.2458,66.43,66.2458,66.414,11800.0
2006-07-12 14:20:00,82.98,82.99,82.87,82.87,6600.0,66.43,66.438,66.3419,66.3419,6600.0
2006-07-12 14:30:00,82.85,82.94,82.79,82.84,8400.0,66.3259,66.398,66.2779,66.3179,8400.0
2006-07-12 14:40:00,82.84,82.99,82.7,82.74,13100.0,66.3179,66.438,66.2058,66.2378,13100.0
2006-07-12 14:50:00,82.76,82.76,82.42,82.52,24200.0,66.2539,66.2539,65.9817,66.0617,24200.0
2006-07-12 15:00:00,82.51,82.74,82.47,82.72,18700.0,66.0537,66.2378,66.0217,66.2218,18700.0
2006-07-12 15:10:00,82.74,82.86,82.69,82.77,15500.0,66.2378,66.3339,66.1978,66.2619,15500.0
2006-07-12 15:20:00,82.78,82.99,82.75,82.85,36900.0,66.2699,66.438,66.2458,66.3259,36900.0
2006-07-12 15:30:00,82.85,83.04,82.84,82.9,16000.0,66.3259,66.478,66.3179,66.3659,16000.0
2006-07-12 15:40:00,82.86,83.02,82.74,82.75,31200.0,66.3339,66.462,66.2378,66.2458,31200.0
2006-07-12 15:50:00,82.72,82.85,82.64,82.75,27600.0,66.2218,66.3259,66.1578,66.2458,27600.0
2006-07-13 09:30:00,82.15,82.6,81.74,81.94,78400.0,65.7655,66.1258,65.4373,65.5974,78400.0
2006-07-13 09:40:00,81.94,82.3,81.8,81.8,58600.0,65.5974,65.8856,65.4853,65.4853,58600.0
2006-07-13 09:50:00,81.8,81.8,81.33,81.55,20300.0,65.4853,65.4853,65.1091,65.2852,20300.0
2006-07-13 10:00:00,81.45,81.57,81.25,81.37,36200.0,65.2051,65.3012,65.045,65.1411,36200.0
2006-07-13 10:10:00,81.31,81.33,81.02,81.13,64700.0,65.0931,65.1091,64.8609,64.949,64700.0
2006-07-13 10:20:00,81.13,81.15,80.85,81.0,60600.0,64.949,64.965,64.7248,64.8449,60600.0
2006-07-13 10:30:00,80.92,81.26,80.9,81.12,66800.0,64.7808,65.053,64.7648,64.9409,66800.0
2006-07-13 10:40:00,81.12,81.3,81.08,81.12,34400.0,64.9409,65.085,64.9089,64.9409,34400.0
2006-07-13 10:50:00,81.12,81.14,80.9,80.9,16200.0,64.9409,64.957,64.7648,64.7648,16200.0
2006-07-13 11:00:00,80.97,81.1,80.9,81.03,24400.0,64.8209,64.9249,64.7648,64.8689,24400.0
2006-07-13 11:10:00,80.97,81.08,80.85,80.95,21500.0,64.8209,64.9089,64.7248,64.8049,21500.0
2006-07-13 11:20:00,80.91,81.5,80.91,81.5,22700.0,64.7728,65.2452,64.7728,65.2452,22700.0
2006-07-13 11:30:00,81.5,81.72,81.3,81.54,78300.0,65.2452,65.4213,65.085,65.2772,78300.0
2006-07-13 11:40:00,81.54,81.6,81.14,81.21,14800.0,65.2772,65.3252,64.957,65.013,14800.0
2006-07-13 11:50:00,81.22,81.56,81.22,81.48,13700.0,65.021,65.2932,65.021,65.2291,13700.0
2006-07-13 12:00:00,81.55,81.6,81.28,81.41,19400.0,65.2852,65.3252,65.069,65.1731,19400.0
2006-07-13 12:10:00,81.42,81.95,81.42,81.95,18300.0,65.1811,65.6054,65.1811,65.6054,18300.0
2006-07-13 12:20:00,81.94,81.95,81.41,81.52,24200.0,65.5974,65.6054,65.1731,65.2612,24200.0
2006-07-13 12:30:00,81.46,81.53,81.41,81.44,7400.0,65.2131,65.2692,65.1731,65.1971,7400.0
2006-07-13 12:40:00,81.42,81.6,81.4,81.46,8200.0,65.1811,65.3252,65.1651,65.2131,8200.0
2006-07-13 12:50:00,81.38,81.38,81.07,81.1,5600.0,65.1491,65.1491,64.9009,64.9249,5600.0
2006-07-13 13:00:00,81.12,81.19,80.94,81.05,32300.0,64.9409,64.997,64.7968,64.8849,32300.0
2006-07-13 13:10:00,81.05,81.23,81.05,81.08,5700.0,64.8849,65.029,64.8849,64.9089,5700.0
2006-07-13 13:20:00,81.15,81.18,80.91,80.96,4500.0,64.965,64.989,64.7728,64.8129,4500.0
2006-07-13 13:30:00,80.91,80.99,80.81,80.86,5900.0,64.7728,64.8369,64.6928,64.7328,5900.0
2006-07-13 13:40:00,80.77,81.0,80.76,81.0,5300.0,64.6608,64.8449,64.6527,64.8449,5300.0
2006-07-13 13:50:00,81.0,81.0,80.7,80.7,9100.0,64.8449,64.8449,64.6047,64.6047,9100.0
2006-07-13 14:00:00,80.71,80.74,80.61,80.71,30300.0,64.6127,64.6367,64.5327,64.6127,30300.0
2006-07-13 14:10:00,80.7,80.82,80.64,80.73,17900.0,64.6047,64.7008,64.5567,64.6287,17900.0
2006-07-13 14:20:00,80.75,80.79,80.6,80.74,9800.0,64.6447,64.6768,64.5247,64.6367,9800.0
2006-07-13 14:30:00,80.73,80.78,80.65,80.7,14900.0,64.6287,64.6688,64.5647,64.6047,14900.0
2006-07-13 14:40:00,80.73,80.77,80.61,80.68,16700.0,64.6287,64.6608,64.5327,64.5887,16700.0
2006-07-13 14:50:00,80.66,80.66,80.42,80.51,17000.0,64.5727,64.5727,64.3806,64.4526,17000.0
2006-07-13 15:00:00,80.48,80.48,80.03,80.34,20700.0,64.4286,64.4286,64.0683,64.3165,20700.0
2006-07-13 15:10:00,80.36,80.55,80.21,80.26,18200.0,64.3325,64.4846,64.2124,64.2525,18200.0
2006-07-13 15:20:00,80.32,80.48,80.27,80.3,20000.0,64.3005,64.4286,64.2605,64.2845,20000.0
2006-07-13 15:30:00,80.26,80.35,80.16,80.24,16600.0,64.2525,64.3245,64.1724,64.2365,16600.0
2006-07-13 15:40:00,80.23,80.33,80.18,80.29,19500.0,64.2285,64.3085,64.1884,64.2765,19500.0
2006-07-13 15:50:00,80.28,80.38,80.2,80.24,25400.0,64.2685,64.3485,64.2044,64.2365,25400.0
2006-07-14 09:30:00,80.31,80.32,79.35,79.35,23500.0,64.2925,64.3005,63.524,63.524,23500.0
2006-07-14 09:40:00,79.36,79.63,79.07,79.09,53700.0,63.532,63.7481,63.2998,63.3158,53700.0
2006-07-14 09:50:00,79.24,79.24,78.58,78.7,38200.0,63.4359,63.4359,62.9075,63.0036,38200.0
2006-07-14 10:00:00,78.71,78.85,78.36,78.53,31600.0,63.0116,63.1237,62.7314,62.8675,31600.0
2006-07-14 10:10:00,78.54,78.88,78.54,78.75,23800.0,62.8755,63.1477,62.8755,63.0436,23800.0
2006-07-14 10:20:00,78.75,78.93,78.67,78.79,35800.0,63.0436,63.1877,62.9796,63.0757,35800.0
2006-07-14 10:30:00,78.82,78.92,78.7,78.92,16500.0,63.0997,63.1797,63.0036,63.1797,16500.0
2006-07-14 10:40:00,78.9,78.96,78.73,78.83,14300.0,63.1637,63.2117,63.0276,63.1077,14300.0
2006-07-14 10:50:00,78.84,78.84,78.7,78.73,8700.0,63.1157,63.1157,63.0036,63.0276,8700.0
2006-07-14 11:00:00,78.7,78.83,78.55,78.83,18800.0,63.0036,63.1077,62.8835,63.1077,18800.0
2006-07-14 11:10:00,78.79,78.81,78.58,78.6,24500.0,63.0757,63.0917,62.9075,62.9235,24500.0
2006-07-14 11:20:00,78.58,78.62,78.43,78.47,16100.0,62.9075,62.9396,62.7875,62.8195,16100.0
2006-07-14 11:30:00,78.48,78.55,78.31,78.55,14600.0,62.8275,62.8835,62.6914,62.8835,14600.0
2006-07-14 11:40:00,78.5,78.62,78.39,78.4,15600.0,62.8435,62.9396,62.7554,62.7634,15600.0
2006-07-14 11:50:00,78.41,78.73,78.36,78.7,13900.0,62.7714,63.0276,62.7314,63.0036,13900.0
2006-07-14 12:00:00,78.73,78.73,78.51,78.63,14800.0,63.0276,63.0276,62.8515,62.9476,14800.0
2006-07-14 12:10:00,78.58,78.65,78.44,78.62,12200.0,62.9075,62.9636,62.7955,62.9396,12200.0
2006-07-14 12:20:00,78.71,78.71,78.48,78.51,8800.0,63.0116,63.0116,62.8275,62.8515,8800.0
2006-07-14 12:30:00,78.51,78.74,78.5,78.74,7800.0,62.8515,63.0356,62.8435,63.0356,7800.0
2006-07-14 12:40:00,78.74,79.0,78.64,78.97,7000.0,63.0356,63.2438,62.9556,63.2198,7000.0
2006-07-14 12:50:00,78.97,78.97,78.69,78.79,9700.0,63.2198,63.2198,62.9956,63.0757,9700.0
2006-07-14 13:00:00,78.7,78.71,78.52,78.55,6700.0,63.0036,63.0116,62.8595,62.8835,6700.0
2006-07-14 13:10:00,78.44,78.65,78.44,78.65,5000.0,62.7955,62.9636,62.7955,62.9636,5000.0
2006-07-14 13:20:00,78.65,78.78,78.63,78.66,6500.0,62.9636,63.0676,62.9476,62.9716,6500.0
2006-07-14 13:30:00,78.76,79.25,78.6,79.11,10100.0,63.0516,63.4439,62.9235,63.3318,10100.0
2006-07-14 13:40:00,79.15,79.24,78.71,78.76,13000.0,63.3639,63.4359,63.0116,63.0516,13000.0
2006-07-14 13:50:00,78.75,79.0,78.67,78.74,4900.0,63.0436,63.2438,62.9796,63.0356,4900.0
2006-07-14 14:00:00,78.76,78.77,78.61,78.71,16200.0,63.0516,63.0596,62.9316,63.0116,16200.0
2006-07-14 14:10:00,78.71,78.83,78.62,78.76,5900.0,63.0116,63.1077,62.9396,63.0516,5900.0
2006-07-14 14:20:00,78.69,78.74,78.65,78.7,7800.0,62.9956,63.0356,62.9636,63.0036,7800.0
2006-07-14 14:30:00,78.7,78.83,78.68,78.77,6600.0,63.0036,63.1077,62.9876,63.0596,6600.0
2006-07-14 14:40:00,78.77,78.89,78.68,78.88,9000.0,63.0596,63.1557,62.9876,63.1477,9000.0
2006-07-14 14:50:00,78.86,78.94,78.74,78.82,6700.0,63.1317,63.1957,63.0356,63.0997,6700.0
2006-07-14 15:00:00,78.93,79.11,78.78,79.1,14600.0,63.1877,63.3318,63.0676,63.3238,14600.0
2006-07-14 15:10:00,79.01,79.01,78.76,78.89,9100.0,63.2518,63.2518,63.0516,63.1557,9100.0
2006-07-14 15:20:00,78.88,78.91,78.52,78.58,28300.0,63.1477,63.1717,62.8595,62.9075,28300.0
2006-07-14 15:30:00,78.52,78.75,78.48,78.75,40700.0,62.8595,63.0436,62.8275,63.0436,40700.0
2006-07-14 15:40:00,78.75,79.02,78.61,79.02,18400.0,63.0436,63.2598,62.9316,63.2598,18400.0
2006-07-14 15:50:00,78.98,79.09,78.87,78.87,30500.0,63.2278,63.3158,63.1397,63.1397,30500.0
2006-07-17 09:30:00,78.6,78.85,78.4,78.78,12400.0,62.9235,63.1237,62.7634,63.0676,12400.0
2006-07-17 09:40:00,78.84,79.58,78.41,78.7,28000.0,63.1157,63.7081,62.7714,63.0036,28000.0
2006-07-17 09:50:00,78.6,78.92,77.97,78.18,15000.0,62.9235,63.1797,62.4192,62.5873,15000.0
2006-07-17 10:00:00,78.28,78.35,77.92,77.92,11100.0,62.6674,62.7234,62.3792,62.3792,11100.0
2006-07-17 10:10:00,77.95,78.5,77.84,78.38,7900.0,62.4032,62.8435,62.3151,62.7474,7900.0
2006-07-17 10:20:00,78.39,78.46,77.76,77.96,21200.0,62.7554,62.8115,62.2511,62.4112,21200.0
2006-07-17 10:30:00,77.79,77.79,77.21,77.21,35500.0,62.2751,62.2751,61.8108,61.8108,35500.0
2006-07-17 10:40:00,77.25,77.61,77.18,77.5,19800.0,61.8428,62.131,61.7868,62.0429,19800.0
2006-07-17 10:50:00,77.5,77.76,77.09,77.64,26800.0,62.0429,62.2511,61.7147,62.155,26800.0
2006-07-17 11:00:00,77.74,77.92,77.67,77.92,15800.0,62.2351,62.3792,62.179,62.3792,15800.0
2006-07-17 11:10:00,77.97,78.25,77.87,77.97,18300.0,62.4192,62.6434,62.3391,62.4192,18300.0
2006-07-17 11:20:00,77.98,78.0,77.56,77.78,11300.0,62.4272,62.4432,62.091,62.2671,11300.0
2006-07-17 11:30:00,77.83,78.04,77.6,77.94,6400.0,62.3071,62.4752,62.123,62.3952,6400.0
2006-07-17 11:40:00,77.94,78.5,77.92,78.43,7700.0,62.3952,62.8435,62.3792,62.7875,7700.0
2006-07-17 11:50:00,78.42,78.51,77.97,77.97,13900.0,62.7794,62.8515,62.4192,62.4192,13900.0
2006-07-17 12:00:00,78.05,78.19,77.85,77.93,8300.0,62.4832,62.5953,62.3231,62.3872,8300.0
2006-07-17 12:10:00,77.85,77.99,77.75,77.99,4600.0,62.3231,62.4352,62.2431,62.4352,4600.0
2006-07-17 12:20:00,78.03,78.07,77.85,78.0,2900.0,62.4672,62.4993,62.3231,62.4432,2900.0
2006-07-17 12:30:00,78.0,78.08,77.9,77.95,6000.0,62.4432,62.5073,62.3632,62.4032,6000.0
2006-07-17 12:40:00,77.92,78.05,77.69,77.69,7700.0,62.3792,62.4832,62.195,62.195,7700.0
2006-07-17 12:50:00,77.69,77.85,77.61,77.81,5500.0,62.195,62.3231,62.131,62.2911,5500.0
2006-07-17 13:00:00,77.74,77.94,77.74,77.94,5200.0,62.2351,62.3952,62.2351,62.3952,5200.0
2006-07-17 13:10:00,77.96,78.23,77.96,78.17,6900.0,62.4112,62.6273,62.4112,62.5793,6900.0
2006-07-17 13:20:00,78.18,78.25,78.04,78.04,4500.0,62.5873,62.6434,62.4752,62.4752,4500.0
2006-07-17 13:30:00,78.09,78.1,77.81,77.83,4800.0,62.5153,62.5233,62.2911,62.3071,4800.0
2006-07-17 13:40:00,77.77,78.11,77.77,77.99,3500.0,62.2591,62.5313,62.2591,62.4352,3500.0
2006-07-17 13:50:00,77.93,78.02,77.85,77.97,5100.0,62.3872,62.4592,62.3231,62.4192,5100.0
2006-07-17 14:00:00,77.95,78.02,77.89,77.89,5800.0,62.4032,62.4592,62.3552,62.3552,5800.0
2006-07-17 14:10:00,77.97,78.02,77.9,78.0,5600.0,62.4192,62.4592,62.3632,62.4432,5600.0
2006-07-17 14:20:00,78.02,78.02,77.62,77.69,12600.0,62.4592,62.4592,62.139,62.195,12600.0
2006-07-17 14:30:00,77.63,77.71,77.5,77.65,12300.0,62.147,62.2111,62.0429,62.163,12300.0
2006-07-17 14:40:00,77.66,77.66,77.47,77.64,11600.0,62.171,62.171,62.0189,62.155,11600.0
2006-07-17 14:50:00,77.56,77.65,77.35,77.35,11300.0,62.091,62.163,61.9229,61.9229,11300.0
2006-07-17 15:00:00,77.36,77.46,77.28,77.35,6000.0,61.9309,62.0109,61.8668,61.9229,6000.0
2006-07-17 15:10:00,77.3,77.5,77.3,77.34,9100.0,61.8828,62.0429,61.8828,61.9149,9100.0
2006-07-17 15:20:00,77.4,77.51,77.4,77.43,6600.0,61.9629,62.0509,61.9629,61.9869,6600.0
2006-07-17 15:30:00,77.39,77.48,77.29,77.48,14700.0,61.9549,62.0269,61.8748,62.0269,14700.0
2006-07-17 15:40:00,77.47,77.61,77.34,77.38,36300.0,62.0189,62.131,61.9149,61.9469,36300.0
2006-07-17 15:50:00,77.34,77.35,77.14,77.14,34200.0,61.9149,61.9229,61.7547,61.7547,34200.0
2006-07-18 09:30:00,77.45,77.65,77.13,77.44,25400.0,62.0029,62.163,61.7467,61.9949,25400.0
2006-07-18 09:40:00,77.44,77.45,76.68,76.71,26000.0,61.9949,62.0029,61.3865,61.4105,26000.0
2006-07-18 09:50:00,76.71,76.79,76.41,76.69,31400.0,61.4105,61.4745,61.1703,61.3945,31400.0
2006-07-18 10:00:00,76.69,76.7,76.05,76.28,62800.0,61.3945,61.4025,60.8821,61.0663,62800.0
2006-07-18 10:10:00,76.28,76.54,76.15,76.26,32700.0,61.0663,61.2744,60.9622,61.0503,32700.0
2006-07-18 10:20:00,76.22,76.59,75.9,76.31,28000.0,61.0182,61.3144,60.7621,61.0903,28000.0
2006-07-18 10:30:00,76.31,76.31,75.77,75.9,28100.0,61.0903,61.0903,60.658,60.7621,28100.0
2006-07-18 10:40:00,75.9,75.9,75.38,75.44,78600.0,60.7621,60.7621,60.3458,60.3938,78600.0
2006-07-18 10:50:00,75.43,75.55,74.88,75.11,91500.0,60.3858,60.4819,59.9455,60.1296,91500.0
2006-07-18 11:00:00,75.1,75.1,74.62,74.75,99400.0,60.1216,60.1216,59.7373,59.8414,99400.0
2006-07-18 11:10:00,74.74,74.83,74.39,74.53,57700.0,59.8334,59.9055,59.5532,59.6653,57700.0
2006-07-18 11:20:00,74.56,74.56,74.05,74.17,48400.0,59.6893,59.6893,59.281,59.3771,48400.0
2006-07-18 11:30:00,74.15,74.74,74.12,74.67,51600.0,59.3611,59.8334,59.3371,59.7774,51600.0
2006-07-18 11:40:00,74.62,75.04,74.47,74.98,44000.0,59.7373,60.0736,59.6173,60.0255,44000.0
2006-07-18 11:50:00,75.03,75.44,75.03,75.37,28200.0,60.0656,60.3938,60.0656,60.3378,28200.0
2006-07-18 12:00:00,75.39,75.55,75.34,75.44,54100.0,60.3538,60.4819,60.3137,60.3938,54100.0
2006-07-18 12:10:00,75.46,75.74,75.44,75.74,17200.0,60.4098,60.634,60.3938,60.634,17200.0
2006-07-18 12:20:00,75.71,76.05,75.66,75.97,22900.0,60.6099,60.8821,60.5699,60.8181,22900.0
2006-07-18 12:30:00,75.98,76.04,75.87,75.92,19700.0,60.8261,60.8741,60.738,60.7781,19700.0
2006-07-18 12:40:00,75.94,76.26,75.94,76.01,26600.0,60.7941,61.0503,60.7941,60.8501,26600.0
2006-07-18 12:50:00,76.02,76.1,75.7,75.78,11600.0,60.8581,60.9222,60.6019,60.666,11600.0
2006-07-18 13:00:00,75.84,75.85,75.45,75.58,12300.0,60.714,60.722,60.4018,60.5059,12300.0
2006-07-18 13:10:00,75.48,75.7,75.4,75.41,21900.0,60.4258,60.6019,60.3618,60.3698,21900.0
2006-07-18 13:20:00,75.47,75.82,75.42,75.63,15800.0,60.4178,60.698,60.3778,60.5459,15800.0
2006-07-18 13:30:00,75.63,75.8,75.44,75.7,9400.0,60.5459,60.682,60.3938,60.6019,9400.0
2006-07-18 13:40:00,75.73,75.84,75.61,75.69,8000.0,60.626,60.714,60.5299,60.5939,8000.0
2006-07-18 13:50:00,75.68,75.85,75.68,75.77,11200.0,60.5859,60.722,60.5859,60.658,11200.0
2006-07-18 14:00:00,75.78,76.23,75.77,75.91,11900.0,60.666,61.0262,60.658,60.7701,11900.0
2006-07-18 14:10:00,75.86,76.03,75.71,75.92,8500.0,60.73,60.8661,60.6099,60.7781,8500.0
2006-07-18 14:20:00,76.02,76.29,75.83,76.27,10300.0,60.8581,61.0743,60.706,61.0583,10300.0
2006-07-18 14:30:00,76.29,76.87,76.16,76.81,18200.0,61.0743,61.5386,60.9702,61.4906,18200.0
2006-07-18 14:40:00,76.83,77.02,76.73,77.02,34700.0,61.5066,61.6587,61.4265,61.6587,34700.0
2006-07-18 14:50:00,77.04,77.35,76.81,77.12,46900.0,61.6747,61.9229,61.4906,61.7387,46900.0
2006-07-18 15:00:00,77.19,77.2,76.82,76.98,77100.0,61.7948,61.8028,61.4986,61.6267,77100.0
2006-07-18 15:10:00,76.9,77.04,76.74,76.94,20000.0,61.5626,61.6747,61.4345,61.5946,20000.0
2006-07-18 15:20:00,77.02,77.02,76.6,76.9,10800.0,61.6587,61.6587,61.3224,61.5626,10800.0
2006-07-18 15:30:00,76.9,76.99,76.76,76.95,21500.0,61.5626,61.6347,61.4505,61.6026,21500.0
2006-07-18 15:40:00,76.95,77.47,76.94,77.41,42900.0,61.6026,62.0189,61.5946,61.9709,42900.0
2006-07-18 15:50:00,77.42,77.46,77.25,77.3,26500.0,61.9789,62.0109,61.8428,61.8828,26500.0
2006-07-19 09:30:00,80.0,80.25,79.35,79.46,83200.0,64.0443,64.2445,63.524,63.612,83200.0
2006-07-19 09:40:00,79.46,79.77,79.39,79.65,37100.0,63.612,63.8602,63.556,63.7641,37100.0
2006-07-19 09:50:00,79.65,79.85,79.46,79.5,28600.0,63.7641,63.9242,63.612,63.644,28600.0
2006-07-19 10:00:00,79.52,80.49,79.52,80.49,49800.0,63.6601,64.4366,63.6601,64.4366,49800.0
2006-07-19 10:10:00,80.45,80.45,80.0,80.07,29100.0,64.4046,64.4046,64.0443,64.1004,29100.0
2006-07-19 10:20:00,80.07,80.22,79.8,80.09,41900.0,64.1004,64.2204,63.8842,64.1164,41900.0
2006-07-19 10:30:00,80.17,80.5,80.06,80.45,58400.0,64.1804,64.4446,64.0924,64.4046,58400.0
2006-07-19 10:40:00,80.42,81.42,80.41,81.35,52500.0,64.3806,65.1811,64.3726,65.1251,52500.0
2006-07-19 10:50:00,81.34,81.75,81.15,81.73,82700.0,65.1171,65.4453,64.965,65.4293,82700.0
2006-07-19 11:00:00,81.72,81.73,81.38,81.4,46500.0,65.4213,65.4293,65.1491,65.1651,46500.0
2006-07-19 11:10:00,81.41,82.15,81.4,82.15,51400.0,65.1731,65.7655,65.1651,65.7655,51400.0
2006-07-19 11:20:00,82.13,82.5,81.95,82.13,73400.0,65.7495,66.0457,65.6054,65.7495,73400.0
2006-07-19 11:30:00,82.16,82.3,82.0,82.05,52700.0,65.7735,65.8856,65.6454,65.6855,52700.0
2006-07-19 11:40:00,82.09,82.18,81.85,82.15,18800.0,65.7175,65.7895,65.5253,65.7655,18800.0
2006-07-19 11:50:00,82.15,82.18,81.7,81.88,25600.0,65.7655,65.7895,65.4053,65.5494,25600.0
2006-07-19 12:00:00,81.93,82.06,81.74,81.9,37500.0,65.5894,65.6935,65.4373,65.5654,37500.0
2006-07-19 12:10:00,81.9,82.27,81.71,81.85,42500.0,65.5654,65.8616,65.4133,65.5253,42500.0
2006-07-19 12:20:00,81.9,82.15,81.79,82.15,18400.0,65.5654,65.7655,65.4773,65.7655,18400.0
2006-07-19 12:30:00,82.13,82.23,81.95,82.23,25400.0,65.7495,65.8296,65.6054,65.8296,25400.0
2006-07-19 12:40:00,82.22,82.28,81.93,82.22,40600.0,65.8216,65.8696,65.5894,65.8216,40600.0
2006-07-19 12:50:00,82.19,82.22,81.99,82.08,47200.0,65.7975,65.8216,65.6374,65.7095,47200.0
2006-07-19 13:00:00,82.07,82.18,81.93,82.04,31700.0,65.7015,65.7895,65.5894,65.6775,31700.0
2006-07-19 13:10:00,82.03,82.4,81.99,82.11,27100.0,65.6694,65.9657,65.6374,65.7335,27100.0
2006-07-19 13:20:00,82.12,82.27,82.02,82.06,25100.0,65.7415,65.8616,65.6614,65.6935,25100.0
2006-07-19 13:30:00,82.05,82.43,82.05,82.1,19800.0,65.6855,65.9897,65.6855,65.7255,19800.0
2006-07-19 13:40:00,82.1,82.36,82.1,82.21,15300.0,65.7255,65.9336,65.7255,65.8135,15300.0
2006-07-19 13:50:00,82.22,82.37,82.04,82.22,35400.0,65.8216,65.9416,65.6775,65.8216,35400.0
2006-07-19 14:00:00,82.23,82.5,82.22,82.36,21000.0,65.8296,66.0457,65.8216,65.9336,21000.0
2006-07-19 14:10:00,82.42,82.5,82.32,82.4,23900.0,65.9817,66.0457,65.9016,65.9657,23900.0
2006-07-19 14:20:00,82.44,82.99,82.44,82.97,42500.0,65.9977,66.438,65.9977,66.422,42500.0
2006-07-19 14:30:00,82.97,83.24,82.94,83.21,44700.0,66.422,66.6381,66.398,66.6141,44700.0
2006-07-19 14:40:00,83.21,83.21,82.89,82.9,34300.0,66.6141,66.6141,66.3579,66.3659,34300.0
2006-07-19 14:50:00,82.88,82.91,82.74,82.85,58300.0,66.3499,66.3739,66.2378,66.3259,58300.0
2006-07-19 15:00:00,82.85,82.9,82.6,82.6,44300.0,66.3259,66.3659,66.1258,66.1258,44300.0
2006-07-19 15:10:00,82.6,82.72,82.49,82.66,23800.0,66.1258,66.2218,66.0377,66.1738,23800.0
2006-07-19 15:20:00,82.64,82.86,82.63,82.83,24200.0,66.1578,66.3339,66.1498,66.3099,24200.0
2006-07-19 15:30:00,82.83,83.04,82.76,82.79,36400.0,66.3099,66.478,66.2539,66.2779,36400.0
2006-07-19 15:40:00,82.79,82.98,82.76,82.77,34900.0,66.2779,66.43,66.2539,66.2619,34900.0
2006-07-19 15:50:00,82.77,82.91,82.7,82.91,34700.0,66.2619,66.3739,66.2058,66.3739,34700.0
2006-07-20 09:30:00,82.0,83.29,81.94,82.78,32900.0,65.6454,66.6781,65.5974,66.2699,32900.0
2006-07-20 09:40:00,82.85,83.19,82.42,82.63,27500.0,66.3259,66.5981,65.9817,66.1498,27500.0
2006-07-20 09:50:00,82.79,82.91,81.38,81.39,27100.0,66.2779,66.3739,65.1491,65.1571,27100.0
2006-07-20 10:00:00,81.45,81.79,80.8,80.94,33000.0,65.2051,65.4773,64.6848,64.7968,33000.0
2006-07-20 10:10:00,80.88,81.06,80.54,80.56,25000.0,64.7488,64.8929,64.4766,64.4926,25000.0
2006-07-20 10:20:00,80.55,80.84,80.42,80.66,41600.0,64.4846,64.7168,64.3806,64.5727,41600.0
2006-07-20 10:30:00,80.66,81.34,80.64,81.12,27800.0,64.5727,65.1171,64.5567,64.9409,27800.0
2006-07-20 10:40:00,81.05,81.12,80.76,80.76,19700.0,64.8849,64.9409,64.6527,64.6527,19700.0
2006-07-20 10:50:00,80.77,81.03,80.77,81.02,10400.0,64.6608,64.8689,64.6608,64.8609,10400.0
2006-07-20 11:00:00,81.07,81.16,80.53,80.66,12800.0,64.9009,64.973,64.4686,64.5727,12800.0
2006-07-20 11:10:00,80.67,80.67,80.16,80.25,14300.0,64.5807,64.5807,64.1724,64.2445,14300.0
2006-07-20 11:20:00,80.19,80.23,79.93,80.1,11400.0,64.1964,64.2285,63.9883,64.1244,11400.0
2006-07-20 11:30:00,80.03,80.19,79.87,80.19,16900.0,64.0683,64.1964,63.9403,64.1964,16900.0
2006-07-20 11:40:00,80.22,80.31,80.12,80.25,11000.0,64.2204,64.2925,64.1404,64.2445,11000.0
2006-07-20 11:50:00,80.25,80.36,80.16,80.2,16200.0,64.2445,64.3325,64.1724,64.2044,16200.0
2006-07-20 12:00:00,80.24,80.31,80.05,80.14,7800.0,64.2365,64.2925,64.0844,64.1564,7800.0
2006-07-20 12:10:00,80.09,80.27,79.97,80.12,12500.0,64.1164,64.2605,64.0203,64.1404,12500.0
2006-07-20 12:20:00,80.05,80.17,79.95,80.02,7900.0,64.0844,64.1804,64.0043,64.0603,7900.0
2006-07-20 12:30:00,79.96,80.05,79.9,79.97,12400.0,64.0123,64.0844,63.9643,64.0203,12400.0
2006-07-20 12:40:00,80.02,80.34,79.94,79.97,12900.0,64.0603,64.3165,63.9963,64.0203,12900.0
2006-07-20 12:50:00,79.97,80.12,79.88,79.99,17200.0,64.0203,64.1404,63.9483,64.0363,17200.0
2006-07-20 13:00:00,79.93,80.15,79.92,80.0,13800.0,63.9883,64.1644,63.9803,64.0443,13800.0
2006-07-20 13:10:00,80.0,80.01,79.79,79.98,5900.0,64.0443,64.0523,63.8762,64.0283,5900.0
2006-07-20 13:20:00,79.96,80.1,79.96,80.01,5700.0,64.0123,64.1244,64.0123,64.0523,5700.0
2006-07-20 13:30:00,79.98,79.98,79.88,79.89,5300.0,64.0283,64.0283,63.9483,63.9563,5300.0
2006-07-20 13:40:00,79.8,79.8,79.41,79.62,8400.0,63.8842,63.8842,63.572,63.7401,8400.0
2006-07-20 13:50:00,79.53,79.81,79.53,79.75,5500.0,63.6681,63.8922,63.6681,63.8442,5500.0
2006-07-20 14:00:00,79.79,79.95,79.56,79.56,13300.0,63.8762,64.0043,63.6921,63.6921,13300.0
2006-07-20 14:10:00,79.51,79.83,79.5,79.53,10600.0,63.6521,63.9082,63.644,63.6681,10600.0
2006-07-20 14:20:00,79.54,79.54,79.36,79.36,3200.0,63.6761,63.6761,63.532,63.532,3200.0
2006-07-20 14:30:00,79.27,79.59,79.27,79.55,4300.0,63.4599,63.7161,63.4599,63.6841,4300.0
2006-07-20 14:40:00,79.5,79.72,79.5,79.67,10600.0,63.644,63.8202,63.644,63.7801,10600.0
2006-07-20 14:50:00,79.73,79.9,79.5,79.5,6400.0,63.8282,63.9643,63.644,63.644,6400.0
2006-07-20 15:00:00,79.51,79.58,79.34,79.36,15000.0,63.6521,63.7081,63.516,63.532,15000.0
2006-07-20 15:10:00,79.34,79.39,79.27,79.31,7500.0,63.516,63.556,63.4599,63.4919,7500.0
2006-07-20 15:20:00,79.31,79.31,78.94,79.03,12300.0,63.4919,63.4919,63.1957,63.2678,12300.0
2006-07-20 15:30:00,79.03,79.29,79.01,79.03,11800.0,63.2678,63.4759,63.2518,63.2678,11800.0
2006-07-20 15:40:00,79.02,79.1,78.76,78.83,22700.0,63.2598,63.3238,63.0516,63.1077,22700.0
2006-07-20 15:50:00,78.84,78.84,78.5,78.5,35500.0,63.1157,63.1157,62.8435,62.8435,35500.0
2006-07-21 09:30:00,78.48,78.59,77.5,77.8,37000.0,62.8275,62.9155,62.0429,62.2831,37000.0
2006-07-21 09:40:00,77.81,77.83,76.87,77.03,46400.0,62.2911,62.3071,61.5386,61.6667,46400.0
2006-07-21 09:50:00,77.04,77.3,76.6,76.66,46300.0,61.6747,61.8828,61.3224,61.3705,46300.0
2006-07-21 10:00:00,76.54,76.74,76.39,76.65,40900.0,61.2744,61.4345,61.1543,61.3625,40900.0
2006-07-21 10:10:00,76.61,76.61,76.0,76.39,61400.0,61.3304,61.3304,60.8421,61.1543,61400.0
2006-07-21 10:20:00,76.4,76.4,75.94,76.0,51600.0,61.1623,61.1623,60.7941,60.8421,51600.0
2006-07-21 10:30:00,76.0,76.58,75.82,76.42,44000.0,60.8421,61.3064,60.698,61.1783,44000.0
2006-07-21 10:40:00,76.42,76.54,76.15,76.38,25400.0,61.1783,61.2744,60.9622,61.1463,25400.0
2006-07-21 10:50:00,76.38,77.12,76.38,76.91,11400.0,61.1463,61.7387,61.1463,61.5706,11400.0
2006-07-21 11:00:00,76.92,77.29,76.87,77.17,14300.0,61.5786,61.8748,61.5386,61.7788,14300.0
2006-07-21 11:10:00,77.17,77.27,76.98,77.06,44700.0,61.7788,61.8588,61.6267,61.6907,44700.0
2006-07-21 11:20:00,77.06,77.46,76.8,76.83,21000.0,61.6907,62.0109,61.4826,61.5066,21000.0
2006-07-21 11:30:00,76.9,77.09,76.63,76.83,19600.0,61.5626,61.7147,61.3465,61.5066,19600.0
2006-07-21 11:40:00,76.85,77.01,76.76,76.93,3200.0,61.5226,61.6507,61.4505,61.5866,3200.0
2006-07-21 11:50:00,76.96,77.01,76.83,76.95,7000.0,61.6106,61.6507,61.5066,61.6026,7000.0
2006-07-21 12:00:00,76.95,76.95,76.6,76.62,13900.0,61.6026,61.6026,61.3224,61.3385,13900.0
2006-07-21 12:10:00,76.62,76.65,76.31,76.59,23600.0,61.3385,61.3625,61.0903,61.3144,23600.0
2006-07-21 12:20:00,76.59,76.72,76.59,76.65,5300.0,61.3144,61.4185,61.3144,61.3625,5300.0
2006-07-21 12:30:00,76.67,76.75,76.42,76.42,6200.0,61.3785,61.4425,61.1783,61.1783,6200.0
2006-07-21 12:40:00,76.34,76.51,76.33,76.4,11600.0,61.1143,61.2504,61.1063,61.1623,11600.0
2006-07-21 12:50:00,76.28,76.35,76.01,76.08,26700.0,61.0663,61.1223,60.8501,60.9062,26700.0
2006-07-21 13:00:00,76.08,76.27,75.91,76.2,13800.0,60.9062,61.0583,60.7701,61.0022,13800.0
2006-07-21 13:10:00,76.23,76.49,76.14,76.14,18300.0,61.0262,61.2344,60.9542,60.9542,18300.0
2006-07-21 13:20:00,76.07,76.12,75.85,75.86,11000.0,60.8981,60.9382,60.722,60.73,11000.0
2006-07-21 13:30:00,75.8,76.1,75.8,75.98,15200.0,60.682,60.9222,60.682,60.8261,15200.0
2006-07-21 13:40:00,76.05,76.62,76.01,76.45,14600.0,60.8821,61.3385,60.8501,61.2024,14600.0
2006-07-21 13:50:00,76.47,76.52,76.2,76.28,35100.0,61.2184,61.2584,61.0022,61.0663,35100.0
2006-07-21 14:00:00,76.25,76.53,76.15,76.49,22300.0,61.0422,61.2664,60.9622,61.2344,22300.0
2006-07-21 14:10:00,76.49,76.71,76.39,76.62,11300.0,61.2344,61.4105,61.1543,61.3385,11300.0
2006-07-21 14:20:00,76.64,76.68,76.51,76.68,16500.0,61.3545,61.3865,61.2504,61.3865,16500.0
2006-07-21 14:30:00,76.74,77.09,76.71,77.02,10100.0,61.4345,61.7147,61.4105,61.6587,10100.0
2006-07-21 14:40:00,76.99,77.07,76.9,76.91,21700.0,61.6347,61.6987,61.5626,61.5706,21700.0
2006-07-21 14:50:00,76.9,76.91,76.58,76.59,12100.0,61.5626,61.5706,61.3064,61.3144,12100.0
2006-07-21 15:00:00,76.59,76.6,76.23,76.35,12500.0,61.3144,61.3224,61.0262,61.1223,12500.0
2006-07-21 15:10:00,76.26,76.55,76.2,76.4,6500.0,61.0503,61.2824,61.0022,61.1623,6500.0
2006-07-21 15:20:00,76.4,76.45,76.29,76.45,6500.0,61.1623,61.2024,61.0743,61.2024,6500.0
2006-07-21 15:30:00,76.4,76.71,76.4,76.65,13400.0,61.1623,61.4105,61.1623,61.3625,13400.0
2006-07-21 15:40:00,76.62,76.65,76.43,76.56,9000.0,61.3385,61.3625,61.1863,61.2904,9000.0
2006-07-21 15:50:00,76.53,76.53,76.41,76.42,16300.0,61.2664,61.2664,61.1703,61.1783,16300.0
2006-07-24 09:30:00,77.85,78.35,77.45,77.6,24800.0,62.3231,62.7234,62.0029,62.123,24800.0
2006-07-24 09:40:00,77.56,78.3,77.31,78.2,18800.0,62.091,62.6834,61.8908,62.6033,18800.0
2006-07-24 09:50:00,78.16,78.38,77.88,77.92,42900.0,62.5713,62.7474,62.3471,62.3792,42900.0
2006-07-24 10:00:00,77.9,78.13,77.66,77.76,13700.0,62.3632,62.5473,62.171,62.2511,13700.0
2006-07-24 10:10:00,77.83,78.34,77.76,78.31,19000.0,62.3071,62.7154,62.2511,62.6914,19000.0
2006-07-24 10:20:00,78.31,78.75,78.3,78.57,11400.0,62.6914,63.0436,62.6834,62.8995,11400.0
2006-07-24 10:30:00,78.62,78.86,78.54,78.54,13100.0,62.9396,63.1317,62.8755,62.8755,13100.0
2006-07-24 10:40:00,78.54,78.91,78.35,78.91,15600.0,62.8755,63.1717,62.7234,63.1717,15600.0
2006-07-24 10:50:00,78.91,79.32,78.84,79.18,18300.0,63.1717,63.4999,63.1157,63.3879,18300.0
2006-07-24 11:00:00,79.17,79.18,78.87,79.05,18600.0,63.3799,63.3879,63.1397,63.2838,18600.0
2006-07-24 11:10:00,79.06,79.54,79.04,79.43,18100.0,63.2918,63.6761,63.2758,63.588,18100.0
2006-07-24 11:20:00,79.4,79.91,79.4,79.8,34800.0,63.564,63.9723,63.564,63.8842,34800.0
2006-07-24 11:30:00,79.8,80.49,79.8,80.49,55200.0,63.8842,64.4366,63.8842,64.4366,55200.0
2006-07-24 11:40:00,80.49,81.19,80.46,81.19,76700.0,64.4366,64.997,64.4126,64.997,76700.0
2006-07-24 11:50:00,81.19,81.25,81.0,81.23,58100.0,64.997,65.045,64.8449,65.029,58100.0
2006-07-24 12:00:00,81.23,81.31,80.7,80.81,36900.0,65.029,65.0931,64.6047,64.6928,36900.0
2006-07-24 12:10:00,80.82,81.0,80.75,80.81,43600.0,64.7008,64.8449,64.6447,64.6928,43600.0
2006-07-24 12:20:00,80.8,81.04,80.8,80.97,15600.0,64.6848,64.8769,64.6848,64.8209,15600.0
2006-07-24 12:30:00,80.94,80.94,80.53,80.53,22300.0,64.7968,64.7968,64.4686,64.4686,22300.0
2006-07-24 12:40:00,80.58,80.58,80.27,80.27,12500.0,64.5086,64.5086,64.2605,64.2605,12500.0
2006-07-24 12:50:00,80.26,80.3,79.99,80.01,42200.0,64.2525,64.2845,64.0363,64.0523,42200.0
2006-07-24 13:00:00,80.06,80.3,80.05,80.25,14700.0,64.0924,64.2845,64.0844,64.2445,14700.0
2006-07-24 13:10:00,80.24,80.34,80.04,80.15,18900.0,64.2365,64.3165,64.0763,64.1644,18900.0
2006-07-24 13:20:00,80.15,80.44,80.13,80.44,18400.0,64.1644,64.3966,64.1484,64.3966,18400.0
2006-07-24 13:30:00,80.42,81.24,80.41,81.09,49300.0,64.3806,65.037,64.3726,64.9169,49300.0
2006-07-24 13:40:00,81.08,81.41,81.08,81.38,41100.0,64.9089,65.1731,64.9089,65.1491,41100.0
2006-07-24 13:50:00,81.35,81.49,81.26,81.41,34200.0,65.1251,65.2372,65.053,65.1731,34200.0
2006-07-24 14:00:00,81.4,81.52,81.14,81.15,21800.0,65.1651,65.2612,64.957,64.965,21800.0
2006-07-24 14:10:00,81.12,81.12,80.8,81.01,23300.0,64.9409,64.9409,64.6848,64.8529,23300.0
2006-07-24 14:20:00,80.99,80.99,80.75,80.81,20400.0,64.8369,64.8369,64.6447,64.6928,20400.0
2006-07-24 14:30:00,80.8,80.95,80.67,80.84,29200.0,64.6848,64.8049,64.5807,64.7168,29200.0
2006-07-24 14:40:00,80.84,81.0,80.8,80.87,21900.0,64.7168,64.8449,64.6848,64.7408,21900.0
2006-07-24 14:50:00,80.87,81.03,80.79,81.03,22800.0,64.7408,64.8689,64.6768,64.8689,22800.0
2006-07-24 15:00:00,81.03,81.03,80.86,80.99,35200.0,64.8689,64.8689,64.7328,64.8369,35200.0
2006-07-24 15:10:00,81.01,81.01,80.83,80.88,36800.0,64.8529,64.8529,64.7088,64.7488,36800.0
2006-07-24 15:20:00,80.86,81.09,80.86,81.06,23300.0,64.7328,64.9169,64.7328,64.8929,23300.0
2006-07-24 15:30:00,81.05,81.2,80.82,80.91,31500.0,64.8849,65.005,64.7008,64.7728,31500.0
2006-07-24 15:40:00,80.91,81.2,80.91,81.05,40700.0,64.7728,65.005,64.7728,64.8849,40700.0
2006-07-24 15:50:00,81.1,81.22,81.06,81.15,50500.0,64.9249,65.021,64.8929,64.965,50500.0
2006-07-25 09:30:00,81.0,81.0,80.15,80.42,73600.0,64.8449,64.8449,64.1644,64.3806,73600.0
2006-07-25 09:40:00,80.45,81.61,80.43,81.47,34100.0,64.4046,65.3332,64.3886,65.2211,34100.0
2006-07-25 09:50:00,81.43,82.39,81.43,82.35,54300.0,65.1891,65.9576,65.1891,65.9256,54300.0
2006-07-25 10:00:00,82.28,83.57,82.23,83.54,44300.0,65.8696,66.9023,65.8296,66.8783,44300.0
2006-07-25 10:10:00,83.6,84.25,83.59,84.04,92300.0,66.9263,67.4467,66.9183,67.2786,92300.0
2006-07-25 10:20:00,84.04,84.04,83.23,83.23,41000.0,67.2786,67.2786,66.6301,66.6301,41000.0
2006-07-25 10:30:00,83.2,83.44,82.39,82.5,41000.0,66.6061,66.7982,65.9576,66.0457,41000.0
2006-07-25 10:40:00,82.5,82.88,82.45,82.48,39800.0,66.0457,66.3499,66.0057,66.0297,39800.0
2006-07-25 10:50:00,82.45,82.88,82.35,82.8,30200.0,66.0057,66.3499,65.9256,66.2859,30200.0
2006-07-25 11:00:00,82.83,83.1,82.71,82.75,24100.0,66.3099,66.526,66.2138,66.2458,24100.0
2006-07-25 11:10:00,82.75,82.81,82.1,82.25,16300.0,66.2458,66.2939,65.7255,65.8456,16300.0
2006-07-25 11:20:00,82.28,82.61,82.26,82.61,22800.0,65.8696,66.1338,65.8536,66.1338,22800.0
2006-07-25 11:30:00,82.61,82.61,81.83,82.04,23700.0,66.1338,66.1338,65.5093,65.6775,23700.0
2006-07-25 11:40:00,82.05,82.05,81.74,81.75,77500.0,65.6855,65.6855,65.4373,65.4453,77500.0
2006-07-25 11:50:00,81.73,81.75,81.44,81.48,33300.0,65.4293,65.4453,65.1971,65.2291,33300.0
2006-07-25 12:00:00,81.46,81.56,81.35,81.49,18900.0,65.2131,65.2932,65.1251,65.2372,18900.0
2006-07-25 12:10:00,81.48,81.5,81.27,81.33,29500.0,65.2291,65.2452,65.061,65.1091,29500.0
2006-07-25 12:20:00,81.33,81.75,81.32,81.75,26300.0,65.1091,65.4453,65.1011,65.4453,26300.0
2006-07-25 12:30:00,81.79,82.07,81.77,81.85,14100.0,65.4773,65.7015,65.4613,65.5253,14100.0
2006-07-25 12:40:00,81.85,82.12,81.85,82.07,6400.0,65.5253,65.7415,65.5253,65.7015,6400.0
2006-07-25 12:50:00,82.03,82.04,81.66,81.67,7300.0,65.6694,65.6775,65.3732,65.3812,7300.0
2006-07-25 13:00:00,81.6,81.61,81.26,81.42,17600.0,65.3252,65.3332,65.053,65.1811,17600.0
2006-07-25 13:10:00,81.44,81.5,81.32,81.5,19100.0,65.1971,65.2452,65.1011,65.2452,19100.0
2006-07-25 13:20:00,81.5,81.52,81.24,81.44,13300.0,65.2452,65.2612,65.037,65.1971,13300.0
2006-07-25 13:30:00,81.43,81.43,81.11,81.13,14300.0,65.1891,65.1891,64.9329,64.949,14300.0
2006-07-25 13:40:00,81.16,81.39,81.08,81.28,21500.0,64.973,65.1571,64.9089,65.069,21500.0
2006-07-25 13:50:00,81.2,81.5,81.19,81.4,24500.0,65.005,65.2452,64.997,65.1651,24500.0
2006-07-25 14:00:00,81.37,81.56,81.31,81.35,10100.0,65.1411,65.2932,65.0931,65.1251,10100.0
2006-07-25 14:10:00,81.35,81.49,81.26,81.29,8700.0,65.1251,65.2372,65.053,65.077,8700.0
2006-07-25 14:20:00,81.3,81.44,81.25,81.44,12100.0,65.085,65.1971,65.045,65.1971,12100.0
2006-07-25 14:30:00,81.41,81.71,81.41,81.5,20700.0,65.1731,65.4133,65.1731,65.2452,20700.0
2006-07-25 14:40:00,81.44,81.76,81.3,81.66,16600.0,65.1971,65.4533,65.085,65.3732,16600.0
2006-07-25 14:50:00,81.69,81.99,81.64,81.86,17200.0,65.3973,65.6374,65.3572,65.5334,17200.0
2006-07-25 15:00:00,81.86,82.52,81.86,82.33,34000.0,65.5334,66.0617,65.5334,65.9096,34000.0
2006-07-25 15:10:00,82.29,82.67,82.1,82.67,20300.0,65.8776,66.1818,65.7255,66.1818,20300.0
2006-07-25 15:20:00,82.74,82.91,82.6,82.71,21400.0,66.2378,66.3739,66.1258,66.2138,21400.0
2006-07-25 15:30:00,82.73,82.86,82.69,82.84,19300.0,66.2298,66.3339,66.1978,66.3179,19300.0
2006-07-25 15:40:00,82.85,82.92,82.36,82.4,19900.0,66.3259,66.3819,65.9336,65.9657,19900.0
2006-07-25 15:50:00,82.36,82.57,82.27,82.53,19600.0,65.9336,66.1017,65.8616,66.0697,19600.0
2006-07-26 09:30:00,82.53,82.54,80.82,81.15,184400.0,66.0697,66.0777,64.7008,64.965,184400.0
2006-07-26 09:40:00,81.0,81.01,80.19,80.43,221400.0,64.8449,64.8529,64.1964,64.3886,221400.0
2006-07-26 09:50:00,80.43,80.75,80.25,80.45,113300.0,64.3886,64.6447,64.2445,64.4046,113300.0
2006-07-26 10:00:00,80.45,80.49,80.15,80.18,52900.0,64.4046,64.4366,64.1644,64.1884,52900.0
2006-07-26 10:10:00,80.19,80.19,79.74,79.97,71100.0,64.1964,64.1964,63.8362,64.0203,71100.0
2006-07-26 10:20:00,79.98,80.39,79.86,80.21,43200.0,64.0283,64.3565,63.9322,64.2124,43200.0
2006-07-26 10:30:00,80.21,80.98,80.21,80.52,59600.0,64.2124,64.8289,64.2124,64.4606,59600.0
2006-07-26 10:40:00,80.54,81.05,80.48,80.65,88200.0,64.4766,64.8849,64.4286,64.5647,88200.0
2006-07-26 10:50:00,80.64,80.64,80.18,80.47,42500.0,64.5567,64.5567,64.1884,64.4206,42500.0
2006-07-26 11:00:00,80.48,80.56,80.22,80.55,20200.0,64.4286,64.4926,64.2204,64.4846,20200.0
2006-07-26 11:10:00,80.55,81.0,80.55,80.95,24800.0,64.4846,64.8449,64.4846,64.8049,24800.0
2006-07-26 11:20:00,80.98,81.0,80.61,80.61,12900.0,64.8289,64.8449,64.5327,64.5327,12900.0
2006-07-26 11:30:00,80.62,80.81,80.62,80.74,18300.0,64.5407,64.6928,64.5407,64.6367,18300.0
2006-07-26 11:40:00,80.73,80.82,80.68,80.69,34000.0,64.6287,64.7008,64.5887,64.5967,34000.0
2006-07-26 11:50:00,80.7,81.1,80.7,81.0,37100.0,64.6047,64.9249,64.6047,64.8449,37100.0
2006-07-26 12:00:00,81.0,81.28,80.97,81.22,36400.0,64.8449,65.069,64.8209,65.021,36400.0
2006-07-26 12:10:00,81.45,81.49,81.15,81.3,33500.0,65.2051,65.2372,64.965,65.085,33500.0
2006-07-26 12:20:00,81.25,81.3,80.98,80.99,15400.0,65.045,65.085,64.8289,64.8369,15400.0
2006-07-26 12:30:00,80.99,81.15,80.96,81.05,10600.0,64.8369,64.965,64.8129,64.8849,10600.0
2006-07-26 12:40:00,81.05,81.16,80.96,81.08,6400.0,64.8849,64.973,64.8129,64.9089,6400.0
2006-07-26 12:50:00,81.11,81.21,81.0,81.06,9500.0,64.9329,65.013,64.8449,64.8929,9500.0
2006-07-26 13:00:00,81.04,81.16,80.99,81.0,21800.0,64.8769,64.973,64.8369,64.8449,21800.0
2006-07-26 13:10:00,81.02,81.5,81.02,81.4,27600.0,64.8609,65.2452,64.8609,65.1651,27600.0
2006-07-26 13:20:00,81.4,81.4,81.09,81.12,53300.0,65.1651,65.1651,64.9169,64.9409,53300.0
2006-07-26 13:30:00,81.19,81.27,81.11,81.26,58300.0,64.997,65.061,64.9329,65.053,58300.0
2006-07-26 13:40:00,81.27,81.31,81.2,81.31,34900.0,65.061,65.0931,65.005,65.0931,34900.0
2006-07-26 13:50:00,81.31,81.46,81.29,81.44,50200.0,65.0931,65.2131,65.077,65.1971,50200.0
2006-07-26 14:00:00,81.4,81.57,81.25,81.35,55200.0,65.1651,65.3012,65.045,65.1251,55200.0
2006-07-26 14:10:00,81.36,81.62,81.27,81.34,46200.0,65.1331,65.3412,65.061,65.1171,46200.0
2006-07-26 14:20:00,81.34,81.41,81.14,81.27,12700.0,65.1171,65.1731,64.957,65.061,12700.0
2006-07-26 14:30:00,81.26,81.85,81.26,81.65,27100.0,65.053,65.5253,65.053,65.3652,27100.0
2006-07-26 14:40:00,81.7,81.7,81.53,81.64,39900.0,65.4053,65.4053,65.2692,65.3572,39900.0
2006-07-26 14:50:00,81.64,81.79,81.6,81.61,16800.0,65.3572,65.4773,65.3252,65.3332,16800.0
2006-07-26 15:00:00,81.6,81.63,81.33,81.33,8200.0,65.3252,65.3492,65.1091,65.1091,8200.0
2006-07-26 15:10:00,81.34,81.37,81.21,81.35,7300.0,65.1171,65.1411,65.013,65.1251,7300.0
2006-07-26 15:20:00,81.31,81.39,81.23,81.39,7700.0,65.0931,65.1571,65.029,65.1571,7700.0
2006-07-26 15:30:00,81.4,81.57,81.28,81.31,16400.0,65.1651,65.3012,65.069,65.0931,16400.0
2006-07-26 15:40:00,81.32,81.32,81.07,81.16,18000.0,65.1011,65.1011,64.9009,64.973,18000.0
2006-07-26 15:50:00,81.14,81.17,80.94,80.95,40700.0,64.957,64.981,64.7968,64.8049,40700.0
2006-07-27 09:30:00,81.37,82.52,81.37,81.98,27400.0,65.1411,66.0617,65.1411,65.6294,27400.0
2006-07-27 09:40:00,82.02,82.58,81.84,82.12,20400.0,65.6614,66.1098,65.5173,65.7415,20400.0
2006-07-27 09:50:00,82.07,82.07,81.8,81.97,20800.0,65.7015,65.7015,65.4853,65.6214,20800.0
2006-07-27 10:00:00,81.98,82.0,81.57,81.89,26600.0,65.6294,65.6454,65.3012,65.5574,26600.0
2006-07-27 10:10:00,81.79,81.93,81.66,81.75,21500.0,65.4773,65.5894,65.3732,65.4453,21500.0
2006-07-27 10:20:00,81.74,81.87,81.4,81.42,20600.0,65.4373,65.5414,65.1651,65.1811,20600.0
2006-07-27 10:30:00,81.52,81.79,81.42,81.64,8900.0,65.2612,65.4773,65.1811,65.3572,8900.0
2006-07-27 10:40:00,81.61,81.61,81.39,81.42,22100.0,65.3332,65.3332,65.1571,65.1811,22100.0
2006-07-27 10:50:00,81.42,81.56,81.3,81.56,27000.0,65.1811,65.2932,65.085,65.2932,27000.0
2006-07-27 11:00:00,81.55,81.66,81.15,81.55,23300.0,65.2852,65.3732,64.965,65.2852,23300.0
2006-07-27 11:10:00,81.58,81.65,81.44,81.54,21300.0,65.3092,65.3652,65.1971,65.2772,21300.0
2006-07-27 11:20:00,81.55,81.75,81.5,81.67,14900.0,65.2852,65.4453,65.2452,65.3812,14900.0
2006-07-27 11:30:00,81.71,81.72,81.47,81.61,13600.0,65.4133,65.4213,65.2211,65.3332,13600.0
2006-07-27 11:40:00,81.61,81.62,81.31,81.56,27600.0,65.3332,65.3412,65.0931,65.2932,27600.0
2006-07-27 11:50:00,81.55,81.55,80.98,81.02,15700.0,65.2852,65.2852,64.8289,64.8609,15700.0
2006-07-27 12:00:00,81.01,81.25,80.98,81.21,29400.0,64.8529,65.045,64.8289,65.013,29400.0
2006-07-27 12:10:00,81.22,81.25,81.08,81.14,14400.0,65.021,65.045,64.9089,64.957,14400.0
2006-07-27 12:20:00,81.11,81.16,81.0,81.01,15700.0,64.9329,64.973,64.8449,64.8529,15700.0
2006-07-27 12:30:00,81.05,81.27,81.0,81.08,20500.0,64.8849,65.061,64.8449,64.9089,20500.0
2006-07-27 12:40:00,81.07,81.2,80.99,81.18,31600.0,64.9009,65.005,64.8369,64.989,31600.0
2006-07-27 12:50:00,81.2,81.28,81.0,81.0,11900.0,65.005,65.069,64.8449,64.8449,11900.0
2006-07-27 13:00:00,80.99,81.04,80.89,80.89,16400.0,64.8369,64.8769,64.7568,64.7568,16400.0
2006-07-27 13:10:00,80.86,80.87,80.55,80.7,21900.0,64.7328,64.7408,64.4846,64.6047,21900.0
2006-07-27 13:20:00,80.71,80.74,80.45,80.54,31000.0,64.6127,64.6367,64.4046,64.4766,31000.0
2006-07-27 13:30:00,80.49,80.54,80.14,80.23,38500.0,64.4366,64.4766,64.1564,64.2285,38500.0
2006-07-27 13:40:00,80.22,80.3,80.19,80.28,39300.0,64.2204,64.2845,64.1964,64.2685,39300.0
2006-07-27 13:50:00,80.26,80.28,79.87,79.89,38200.0,64.2525,64.2685,63.9403,63.9563,38200.0
2006-07-27 14:00:00,79.88,80.25,79.56,79.72,53000.0,63.9483,64.2445,63.6921,63.8202,53000.0
2006-07-27 14:10:00,79.73,79.76,79.56,79.76,16200.0,63.8282,63.8522,63.6921,63.8522,16200.0
2006-07-27 14:20:00,79.76,79.83,79.61,79.83,32800.0,63.8522,63.9082,63.7321,63.9082,32800.0
2006-07-27 14:30:00,79.92,79.94,79.64,79.76,37000.0,63.9803,63.9963,63.7561,63.8522,37000.0
2006-07-27 14:40:00,79.72,79.75,79.48,79.65,28000.0,63.8202,63.8442,63.628,63.7641,28000.0
2006-07-27 14:50:00,79.62,79.88,79.62,79.83,21100.0,63.7401,63.9483,63.7401,63.9082,21100.0
2006-07-27 15:00:00,79.83,80.02,79.7,79.9,60800.0,63.9082,64.0603,63.8042,63.9643,60800.0
2006-07-27 15:10:00,79.9,79.92,79.62,79.69,36300.0,63.9643,63.9803,63.7401,63.7962,36300.0
2006-07-27 15:20:00,79.68,79.75,79.31,79.39,44700.0,63.7881,63.8442,63.4919,63.556,44700.0
2006-07-27 15:30:00,79.36,79.76,79.24,79.63,31600.0,63.532,63.8522,63.4359,63.7481,31600.0
2006-07-27 15:40:00,79.66,79.77,79.5,79.68,22700.0,63.7721,63.8602,63.644,63.7881,22700.0
2006-07-27 15:50:00,79.68,80.0,79.6,79.95,60800.0,63.7881,64.0443,63.7241,64.0043,60800.0
2006-07-28 09:30:00,80.82,81.4,80.77,81.01,17400.0,64.7008,65.1651,64.6608,64.8529,17400.0
2006-07-28 09:40:00,80.95,81.45,80.94,81.12,33000.0,64.8049,65.2051,64.7968,64.9409,33000.0
2006-07-28 09:50:00,81.13,81.5,81.02,81.02,33300.0,64.949,65.2452,64.8609,64.8609,33300.0
2006-07-28 10:00:00,80.91,81.26,80.84,80.84,24500.0,64.7728,65.053,64.7168,64.7168,24500.0
2006-07-28 10:10:00,80.84,80.85,80.73,80.8,41500.0,64.7168,64.7248,64.6287,64.6848,41500.0
2006-07-28 10:20:00,80.8,80.86,80.54,80.57,32400.0,64.6848,64.7328,64.4766,64.5006,32400.0
2006-07-28 10:30:00,80.57,80.67,80.53,80.6,30800.0,64.5006,64.5807,64.4686,64.5247,30800.0
2006-07-28 10:40:00,80.61,80.79,80.47,80.75,24100.0,64.5327,64.6768,64.4206,64.6447,24100.0
2006-07-28 10:50:00,80.75,80.82,80.67,80.79,12000.0,64.6447,64.7008,64.5807,64.6768,12000.0
2006-07-28 11:00:00,80.8,81.2,80.8,81.03,34700.0,64.6848,65.005,64.6848,64.8689,34700.0
2006-07-28 11:10:00,80.96,81.15,80.66,80.68,56200.0,64.8129,64.965,64.5727,64.5887,56200.0
2006-07-28 11:20:00,80.67,80.74,80.59,80.63,26700.0,64.5807,64.6367,64.5167,64.5487,26700.0
2006-07-28 11:30:00,80.73,80.82,80.59,80.64,23600.0,64.6287,64.7008,64.5167,64.5567,23600.0
2006-07-28 11:40:00,80.64,80.88,80.62,80.82,23400.0,64.5567,64.7488,64.5407,64.7008,23400.0
2006-07-28 11:50:00,80.85,81.12,80.85,81.1,27200.0,64.7248,64.9409,64.7248,64.9249,27200.0
2006-07-28 12:00:00,81.1,81.2,80.85,81.13,7100.0,64.9249,65.005,64.7248,64.949,7100.0
2006-07-28 12:10:00,81.05,81.4,81.02,81.4,21300.0,64.8849,65.1651,64.8609,65.1651,21300.0
2006-07-28 12:20:00,81.39,81.39,81.17,81.29,8200.0,65.1571,65.1571,64.981,65.077,8200.0
2006-07-28 12:30:00,81.33,81.36,81.08,81.29,9300.0,65.1091,65.1331,64.9089,65.077,9300.0
2006-07-28 12:40:00,81.33,81.4,81.2,81.21,8300.0,65.1091,65.1651,65.005,65.013,8300.0
2006-07-28 12:50:00,81.26,81.64,81.2,81.54,10300.0,65.053,65.3572,65.005,65.2772,10300.0
2006-07-28 13:00:00,81.57,81.63,81.48,81.5,25500.0,65.3012,65.3492,65.2291,65.2452,25500.0
2006-07-28 13:10:00,81.5,81.5,81.09,81.15,32100.0,65.2452,65.2452,64.9169,64.965,32100.0
2006-07-28 13:20:00,81.15,81.3,81.11,81.17,9900.0,64.965,65.085,64.9329,64.981,9900.0
2006-07-28 13:30:00,81.24,81.24,80.95,80.97,6300.0,65.037,65.037,64.8049,64.8209,6300.0
2006-07-28 13:40:00,81.01,81.03,80.7,80.95,12200.0,64.8529,64.8689,64.6047,64.8049,12200.0
2006-07-28 13:50:00,80.97,81.11,80.8,80.94,15200.0,64.8209,64.9329,64.6848,64.7968,15200.0
2006-07-28 14:00:00,80.91,81.11,80.91,80.99,10900.0,64.7728,64.9329,64.7728,64.8369,10900.0
2006-07-28 14:10:00,80.98,81.06,80.84,80.89,14400.0,64.8289,64.8929,64.7168,64.7568,14400.0
2006-07-28 14:20:00,80.9,80.95,80.75,80.87,11900.0,64.7648,64.8049,64.6447,64.7408,11900.0
2006-07-28 14:30:00,80.83,81.05,80.71,80.96,9800.0,64.7088,64.8849,64.6127,64.8129,9800.0
2006-07-28 14:40:00,80.92,80.97,80.83,80.93,6700.0,64.7808,64.8209,64.7088,64.7888,6700.0
2006-07-28 14:50:00,80.9,81.05,80.85,80.85,4800.0,64.7648,64.8849,64.7248,64.7248,4800.0
2006-07-28 15:00:00,80.89,80.89,80.68,80.72,6600.0,64.7568,64.7568,64.5887,64.6207,6600.0
2006-07-28 15:10:00,80.76,81.24,80.76,81.24,30600.0,64.6527,65.037,64.6527,65.037,30600.0
2006-07-28 15:20:00,81.3,81.39,81.2,81.27,12600.0,65.085,65.1571,65.005,65.061,12600.0
2006-07-28 15:30:00,81.27,81.49,81.11,81.15,15100.0,65.061,65.2372,64.9329,64.965,15100.0
2006-07-28 15:40:00,81.16,81.42,81.16,81.41,7000.0,64.973,65.1811,64.973,65.1731,7000.0
2006-07-28 15:50:00,81.38,81.46,81.25,81.42,31300.0,65.1491,65.2131,65.045,65.1811,31300.0
2006-07-31 09:30:00,81.44,81.44,80.4,80.41,16500.0,65.1971,65.1971,64.3645,64.3726,16500.0
2006-07-31 09:40:00,80.37,80.37,79.9,79.9,44600.0,64.3405,64.3405,63.9643,63.9643,44600.0
2006-07-31 09:50:00,79.91,80.21,79.75,79.83,35200.0,63.9723,64.2124,63.8442,63.9082,35200.0
2006-07-31 10:00:00,79.83,80.1,79.49,79.85,25800.0,63.9082,64.1244,63.636,63.9242,25800.0
2006-07-31 10:10:00,79.83,79.84,79.22,79.29,22000.0,63.9082,63.9162,63.4199,63.4759,22000.0
2006-07-31 10:20:00,79.4,80.44,79.39,80.1,21100.0,63.564,64.3966,63.556,64.1244,21100.0
2006-07-31 10:30:00,80.2,80.48,79.64,80.15,14300.0,64.2044,64.4286,63.7561,64.1644,14300.0
2006-07-31 10:40:00,80.27,80.69,80.0,80.64,19300.0,64.2605,64.5967,64.0443,64.5567,19300.0
2006-07-31 10:50:00,80.59,81.07,80.47,80.77,11100.0,64.5167,64.9009,64.4206,64.6608,11100.0
2006-07-31 11:00:00,80.71,80.91,80.65,80.81,19700.0,64.6127,64.7728,64.5647,64.6928,19700.0
2006-07-31 11:10:00,80.76,80.91,80.3,80.47,30800.0,64.6527,64.7728,64.2845,64.4206,30800.0
2006-07-31 11:20:00,80.48,80.67,80.2,80.2,9800.0,64.4286,64.5807,64.2044,64.2044,9800.0
2006-07-31 11:30:00,80.25,80.46,80.16,80.32,13400.0,64.2445,64.4126,64.1724,64.3005,13400.0
2006-07-31 11:40:00,80.31,80.34,80.05,80.11,4600.0,64.2925,64.3165,64.0844,64.1324,4600.0
2006-07-31 11:50:00,80.21,80.39,80.1,80.21,7100.0,64.2124,64.3565,64.1244,64.2124,7100.0
2006-07-31 12:00:00,80.17,80.3,80.01,80.3,11200.0,64.1804,64.2845,64.0523,64.2845,11200.0
2006-07-31 12:10:00,80.29,80.34,80.17,80.24,6800.0,64.2765,64.3165,64.1804,64.2365,6800.0
2006-07-31 12:20:00,80.26,80.31,80.23,80.25,10400.0,64.2525,64.2925,64.2285,64.2445,10400.0
2006-07-31 12:30:00,80.28,80.28,80.05,80.1,10200.0,64.2685,64.2685,64.0844,64.1244,10200.0
2006-07-31 12:40:00,80.06,80.44,80.05,80.22,22200.0,64.0924,64.3966,64.0844,64.2204,22200.0
2006-07-31 12:50:00,80.23,80.23,79.92,80.04,12900.0,64.2285,64.2285,63.9803,64.0763,12900.0
2006-07-31 13:00:00,80.08,80.16,79.92,79.98,9100.0,64.1084,64.1724,63.9803,64.0283,9100.0
2006-07-31 13:10:00,79.98,80.16,79.85,80.16,9500.0,64.0283,64.1724,63.9242,64.1724,9500.0
2006-07-31 13:20:00,80.1,80.15,79.86,80.0,13200.0,64.1244,64.1644,63.9322,64.0443,13200.0
2006-07-31 13:30:00,79.99,80.24,79.98,80.09,18000.0,64.0363,64.2365,64.0283,64.1164,18000.0
2006-07-31 13:40:00,80.16,80.48,80.14,80.3,14500.0,64.1724,64.4286,64.1564,64.2845,14500.0
2006-07-31 13:50:00,80.34,80.41,80.18,80.26,12100.0,64.3165,64.3726,64.1884,64.2525,12100.0
2006-07-31 14:00:00,80.26,80.29,80.18,80.27,6200.0,64.2525,64.2765,64.1884,64.2605,6200.0
2006-07-31 14:10:00,80.27,80.27,80.08,80.11,10700.0,64.2605,64.2605,64.1084,64.1324,10700.0
2006-07-31 14:20:00,80.15,80.31,79.99,80.1,19800.0,64.1644,64.2925,64.0363,64.1244,19800.0
2006-07-31 14:30:00,80.12,80.32,80.1,80.14,19900.0,64.1404,64.3005,64.1244,64.1564,19900.0
2006-07-31 14:40:00,80.13,80.2,80.0,80.18,27500.0,64.1484,64.2044,64.0443,64.1884,27500.0
2006-07-31 14:50:00,80.18,80.19,79.99,80.07,20600.0,64.1884,64.1964,64.0363,64.1004,20600.0
2006-07-31 15:00:00,80.08,80.16,79.94,80.01,15600.0,64.1084,64.1724,63.9963,64.0523,15600.0
2006-07-31 15:10:00,80.05,80.38,79.96,80.27,23500.0,64.0844,64.3485,64.0123,64.2605,23500.0
2006-07-31 15:20:00,80.29,80.42,80.11,80.33,26900.0,64.2765,64.3806,64.1324,64.3085,26900.0
2006-07-31 15:30:00,80.3,80.48,80.23,80.3,18000.0,64.2845,64.4286,64.2285,64.2845,18000.0
2006-07-31 15:40:00,80.29,80.54,80.25,80.42,29000.0,64.2765,64.4766,64.2445,64.3806,29000.0
2006-07-31 15:50:00,80.42,80.68,80.25,80.5,49700.0,64.3806,64.5887,64.2445,64.4446,49700.0
2006-08-01 09:30:00,77.51,78.9,77.5,78.71,229500.0,62.0509,63.1637,62.0429,63.0116,229500.0
2006-08-01 09:40:00,78.6,79.11,77.52,79.11,252600.0,62.9235,63.3318,62.059,63.3318,252600.0
2006-08-01 09:50:00,79.24,80.12,79.15,79.85,234300.0,63.4359,64.1404,63.3639,63.9242,234300.0
2006-08-01 10:00:00,79.88,79.88,78.72,79.1,108800.0,63.9483,63.9483,63.0196,63.3238,108800.0
2006-08-01 10:10:00,79.1,79.47,78.46,78.87,65200.0,63.3238,63.62,62.8115,63.1397,65200.0
2006-08-01 10:20:00,78.87,79.41,78.84,79.23,48000.0,63.1397,63.572,63.1157,63.4279,48000.0
2006-08-01 10:30:00,79.41,79.63,79.0,79.34,53900.0,63.572,63.7481,63.2438,63.516,53900.0
2006-08-01 10:40:00,79.34,79.68,79.27,79.68,44100.0,63.516,63.7881,63.4599,63.7881,44100.0
2006-08-01 10:50:00,79.69,79.87,79.37,79.43,32100.0,63.7962,63.9403,63.54,63.588,32100.0
2006-08-01 11:00:00,79.43,79.7,79.36,79.57,27600.0,63.588,63.8042,63.532,63.7001,27600.0
2006-08-01 11:10:00,79.56,79.56,79.0,79.27,41900.0,63.6921,63.6921,63.2438,63.4599,41900.0
2006-08-01 11:20:00,79.27,79.31,79.01,79.14,31400.0,63.4599,63.4919,63.2518,63.3558,31400.0
2006-08-01 11:30:00,79.14,79.29,79.05,79.18,24500.0,63.3558,63.4759,63.2838,63.3879,24500.0
2006-08-01 11:40:00,79.18,79.28,78.94,79.17,47200.0,63.3879,63.4679,63.1957,63.3799,47200.0
2006-08-01 11:50:00,79.16,79.37,79.0,79.26,22500.0,63.3719,63.54,63.2438,63.4519,22500.0
2006-08-01 12:00:00,79.25,79.45,79.21,79.22,18600.0,63.4439,63.604,63.4119,63.4199,18600.0
2006-08-01 12:10:00,79.21,79.45,79.21,79.35,25800.0,63.4119,63.604,63.4119,63.524,25800.0
2006-08-01 12:20:00,79.25,79.54,79.21,79.53,26700.0,63.4439,63.6761,63.4119,63.6681,26700.0
2006-08-01 12:30:00,79.53,79.6,79.37,79.52,18100.0,63.6681,63.7241,63.54,63.6601,18100.0
2006-08-01 12:40:00,79.58,79.66,79.42,79.46,40000.0,63.7081,63.7721,63.58,63.612,40000.0
2006-08-01 12:50:00,79.48,79.51,79.25,79.41,54500.0,63.628,63.6521,63.4439,63.572,54500.0
2006-08-01 13:00:00,79.4,79.63,79.37,79.37,18400.0,63.564,63.7481,63.54,63.54,18400.0
2006-08-01 13:10:00,79.42,79.56,79.22,79.33,74900.0,63.58,63.6921,63.4199,63.508,74900.0
2006-08-01 13:20:00,79.24,79.5,79.24,79.41,50800.0,63.4359,63.644,63.4359,63.572,50800.0
2006-08-01 13:30:00,79.4,79.47,79.21,79.21,28900.0,63.564,63.62,63.4119,63.4119,28900.0
2006-08-01 13:40:00,79.22,79.45,79.15,79.23,61300.0,63.4199,63.604,63.3639,63.4279,61300.0
2006-08-01 13:50:00,79.19,79.25,78.89,79.04,69200.0,63.3959,63.4439,63.1557,63.2758,69200.0
2006-08-01 14:00:00,79.0,79.35,78.91,79.05,47000.0,63.2438,63.524,63.1717,63.2838,47000.0
2006-08-01 14:10:00,79.05,79.16,78.71,78.98,50700.0,63.2838,63.3719,63.0116,63.2278,50700.0
2006-08-01 14:20:00,78.98,79.2,78.85,79.0,58300.0,63.2278,63.4039,63.1237,63.2438,58300.0
2006-08-01 14:30:00,79.0,79.08,78.8,78.92,39000.0,63.2438,63.3078,63.0837,63.1797,39000.0
2006-08-01 14:40:00,78.89,79.1,78.54,79.0,16400.0,63.1557,63.3238,62.8755,63.2438,16400.0
2006-08-01 14:50:00,79.01,79.15,78.84,79.0,29900.0,63.2518,63.3639,63.1157,63.2438,29900.0
2006-08-01 15:00:00,78.99,79.14,78.76,78.8,27300.0,63.2358,63.3558,63.0516,63.0837,27300.0
2006-08-01 15:10:00,78.8,79.03,78.69,78.82,17800.0,63.0837,63.2678,62.9956,63.0997,17800.0
2006-08-01 15:20:00,78.83,79.25,78.81,78.84,23800.0,63.1077,63.4439,63.0917,63.1157,23800.0
2006-08-01 15:30:00,78.82,79.01,78.52,78.66,39000.0,63.0997,63.2518,62.8595,62.9716,39000.0
2006-08-01 15:40:00,78.69,78.69,78.32,78.44,96700.0,62.9956,62.9956,62.6994,62.7955,96700.0
2006-08-01 15:50:00,78.44,78.64,77.52,77.75,61300.0,62.7955,62.9556,62.059,62.2431,61300.0
2006-08-02 09:30:00,79.0,79.5,78.7,79.47,24300.0,63.2438,63.644,63.0036,63.62,24300.0
2006-08-02 09:40:00,79.47,80.61,79.46,80.41,54700.0,63.62,64.5327,63.612,64.3726,54700.0
2006-08-02 09:50:00,80.42,80.58,79.75,79.75,48900.0,64.3806,64.5086,63.8442,63.8442,48900.0
2006-08-02 10:00:00,79.77,80.18,79.65,80.05,41500.0,63.8602,64.1884,63.7641,64.0844,41500.0
2006-08-02 10:10:00,80.05,80.47,80.05,80.33,43100.0,64.0844,64.4206,64.0844,64.3085,43100.0
2006-08-02 10:20:00,80.33,80.86,80.2,80.72,49900.0,64.3085,64.7328,64.2044,64.6207,49900.0
2006-08-02 10:30:00,80.72,81.33,80.62,81.15,33200.0,64.6207,65.1091,64.5407,64.965,33200.0
2006-08-02 10:40:00,81.16,81.18,80.28,80.28,18100.0,64.973,64.989,64.2685,64.2685,18100.0
2006-08-02 10:50:00,80.25,80.69,80.25,80.55,18100.0,64.2445,64.5967,64.2445,64.4846,18100.0
2006-08-02 11:00:00,80.53,80.9,80.37,80.73,20200.0,64.4686,64.7648,64.3405,64.6287,20200.0
2006-08-02 11:10:00,80.69,81.6,80.69,81.34,23200.0,64.5967,65.3252,64.5967,65.1171,23200.0
2006-08-02 11:20:00,81.0,81.49,80.84,81.1,27600.0,64.8449,65.2372,64.7168,64.9249,27600.0
2006-08-02 11:30:00,81.1,81.66,81.1,81.43,31200.0,64.9249,65.3732,64.9249,65.1891,31200.0
2006-08-02 11:40:00,81.3,81.56,81.12,81.56,21300.0,65.085,65.2932,64.9409,65.2932,21300.0
2006-08-02 11:50:00,81.57,81.97,81.36,81.97,21400.0,65.3012,65.6214,65.1331,65.6214,21400.0
2006-08-02 12:00:00,81.97,82.45,81.96,82.23,35100.0,65.6214,66.0057,65.6134,65.8296,35100.0
2006-08-02 12:10:00,82.23,82.48,81.94,82.44,25200.0,65.8296,66.0297,65.5974,65.9977,25200.0
2006-08-02 12:20:00,82.36,82.7,82.05,82.6,31500.0,65.9336,66.2058,65.6855,66.1258,31500.0
2006-08-02 12:30:00,82.6,83.13,82.5,83.0,39000.0,66.1258,66.5501,66.0457,66.446,39000.0
2006-08-02 12:40:00,83.0,83.01,82.4,82.46,19100.0,66.446,66.454,65.9657,66.0137,19100.0
2006-08-02 12:50:00,82.51,82.71,82.35,82.51,5600.0,66.0537,66.2138,65.9256,66.0537,5600.0
2006-08-02 13:00:00,82.51,82.78,82.37,82.54,11400.0,66.0537,66.2699,65.9416,66.0777,11400.0
2006-08-02 13:10:00,82.53,82.8,82.4,82.68,22400.0,66.0697,66.2859,65.9657,66.1898,22400.0
2006-08-02 13:20:00,82.68,82.99,82.68,82.98,14700.0,66.1898,66.438,66.1898,66.43,14700.0
2006-08-02 13:30:00,82.96,83.14,82.72,82.9,31800.0,66.414,66.5581,66.2218,66.3659,31800.0
2006-08-02 13:40:00,82.89,83.02,82.64,82.8,14300.0,66.3579,66.462,66.1578,66.2859,14300.0
2006-08-02 13:50:00,82.81,82.88,82.56,82.58,11600.0,66.2939,66.3499,66.0937,66.1098,11600.0
2006-08-02 14:00:00,82.55,83.12,82.55,83.07,19400.0,66.0857,66.5421,66.0857,66.502,19400.0
2006-08-02 14:10:00,83.09,83.23,83.01,83.23,31400.0,66.518,66.6301,66.454,66.6301,31400.0
2006-08-02 14:20:00,83.25,83.35,82.85,82.85,39700.0,66.6461,66.7262,66.3259,66.3259,39700.0
2006-08-02 14:30:00,82.89,83.13,82.83,82.84,36000.0,66.3579,66.5501,66.3099,66.3179,36000.0
2006-08-02 14:40:00,82.84,82.92,82.45,82.45,25600.0,66.3179,66.3819,66.0057,66.0057,25600.0
2006-08-02 14:50:00,82.53,82.73,82.38,82.38,18800.0,66.0697,66.2298,65.9496,65.9496,18800.0
2006-08-02 15:00:00,82.43,82.8,82.17,82.64,27300.0,65.9897,66.2859,65.7815,66.1578,27300.0
2006-08-02 15:10:00,82.51,82.62,82.01,82.29,32300.0,66.0537,66.1418,65.6534,65.8776,32300.0
2006-08-02 15:20:00,82.25,82.46,82.2,82.39,29400.0,65.8456,66.0137,65.8055,65.9576,29400.0
2006-08-02 15:30:00,82.39,82.88,82.39,82.63,33600.0,65.9576,66.3499,65.9576,66.1498,33600.0
2006-08-02 15:40:00,82.64,82.98,82.25,82.42,48700.0,66.1578,66.43,65.8456,65.9817,48700.0
2006-08-02 15:50:00,82.41,82.83,82.41,82.75,26200.0,65.9737,66.3099,65.9737,66.2458,26200.0
2006-08-03 09:30:00,82.0,82.01,81.55,81.63,8700.0,65.6454,65.6534,65.2852,65.3492,8700.0
2006-08-03 09:40:00,81.83,82.14,81.7,82.14,20400.0,65.5093,65.7575,65.4053,65.7575,20400.0
2006-08-03 09:50:00,82.27,82.29,81.64,82.29,19100.0,65.8616,65.8776,65.3572,65.8776,19100.0
2006-08-03 10:00:00,82.19,82.34,82.09,82.14,35200.0,65.7975,65.9176,65.7175,65.7575,35200.0
2006-08-03 10:10:00,82.13,82.65,81.98,82.63,48100.0,65.7495,66.1658,65.6294,66.1498,48100.0
2006-08-03 10:20:00,82.55,83.38,82.54,83.38,32100.0,66.0857,66.7502,66.0777,66.7502,32100.0
2006-08-03 10:30:00,83.28,83.39,83.12,83.39,15800.0,66.6701,66.7582,66.5421,66.7582,15800.0
2006-08-03 10:40:00,83.35,84.08,83.35,84.07,42600.0,66.7262,67.3106,66.7262,67.3026,42600.0
2006-08-03 10:50:00,84.08,84.19,83.92,84.15,26800.0,67.3106,67.3986,67.1825,67.3666,26800.0
2006-08-03 11:00:00,84.2,84.25,83.97,84.03,35700.0,67.4067,67.4467,67.2225,67.2706,35700.0
2006-08-03 11:10:00,83.95,84.12,83.7,83.91,22800.0,67.2065,67.3426,67.0064,67.1745,22800.0
2006-08-03 11:20:00,83.91,84.03,83.66,83.72,7600.0,67.1745,67.2706,66.9744,67.0224,7600.0
2006-08-03 11:30:00,83.66,83.75,83.58,83.61,26000.0,66.9744,67.0464,66.9103,66.9343,26000.0
2006-08-03 11:40:00,83.62,83.7,83.57,83.67,10000.0,66.9423,67.0064,66.9023,66.9824,10000.0
2006-08-03 11:50:00,83.68,83.78,83.4,83.49,14600.0,66.9904,67.0704,66.7662,66.8383,14600.0
2006-08-03 12:00:00,83.44,83.52,83.38,83.45,10300.0,66.7982,66.8623,66.7502,66.8062,10300.0
2006-08-03 12:10:00,83.43,83.47,83.38,83.43,8500.0,66.7902,66.8222,66.7502,66.7902,8500.0
2006-08-03 12:20:00,83.43,83.48,83.4,83.48,4700.0,66.7902,66.8303,66.7662,66.8303,4700.0
2006-08-03 12:30:00,83.47,83.82,83.47,83.79,10000.0,66.8222,67.1024,66.8222,67.0784,10000.0
2006-08-03 12:40:00,83.78,83.78,83.58,83.7,6700.0,67.0704,67.0704,66.9103,67.0064,6700.0
2006-08-03 12:50:00,83.7,83.7,83.47,83.55,9800.0,67.0064,67.0064,66.8222,66.8863,9800.0
2006-08-03 13:00:00,83.6,83.98,83.56,83.97,13100.0,66.9263,67.2305,66.8943,67.2225,13100.0
2006-08-03 13:10:00,83.98,84.16,83.95,84.13,10600.0,67.2305,67.3746,67.2065,67.3506,10600.0
2006-08-03 13:20:00,84.14,84.16,83.91,83.99,15400.0,67.3586,67.3746,67.1745,67.2385,15400.0
2006-08-03 13:30:00,83.99,84.01,83.92,84.01,8200.0,67.2385,67.2545,67.1825,67.2545,8200.0
2006-08-03 13:40:00,84.02,84.07,84.0,84.04,6300.0,67.2626,67.3026,67.2465,67.2786,6300.0
2006-08-03 13:50:00,84.05,84.25,84.04,84.14,15800.0,67.2866,67.4467,67.2786,67.3586,15800.0
2006-08-03 14:00:00,84.15,84.24,84.03,84.08,6400.0,67.3666,67.4387,67.2706,67.3106,6400.0
2006-08-03 14:10:00,84.08,84.31,84.08,84.16,21500.0,67.3106,67.4947,67.3106,67.3746,21500.0
2006-08-03 14:20:00,84.17,84.33,84.14,84.33,16000.0,67.3826,67.5107,67.3586,67.5107,16000.0
2006-08-03 14:30:00,84.33,84.6,84.21,84.52,23500.0,67.5107,67.7269,67.4147,67.6628,23500.0
2006-08-03 14:40:00,84.52,84.6,84.34,84.35,13200.0,67.6628,67.7269,67.5187,67.5267,13200.0
2006-08-03 14:50:00,84.35,84.87,84.34,84.81,27600.0,67.5267,67.943,67.5187,67.895,27600.0
2006-08-03 15:00:00,84.81,85.15,84.81,84.92,61700.0,67.895,68.1672,67.895,67.9831,61700.0
2006-08-03 15:10:00,84.92,84.93,84.77,84.85,33400.0,67.9831,67.9911,67.863,67.927,33400.0
2006-08-03 15:20:00,84.85,84.86,84.65,84.65,18100.0,67.927,67.935,67.7669,67.7669,18100.0
2006-08-03 15:30:00,84.65,84.65,84.18,84.2,22300.0,67.7669,67.7669,67.3906,67.4067,22300.0
2006-08-03 15:40:00,84.21,84.61,84.21,84.51,34700.0,67.4147,67.7349,67.4147,67.6548,34700.0
2006-08-03 15:50:00,84.51,84.51,84.34,84.36,37700.0,67.6548,67.6548,67.5187,67.5347,37700.0
2006-08-04 09:30:00,86.5,88.31,86.5,88.31,55400.0,69.2479,70.6969,69.2479,70.6969,55400.0
2006-08-04 09:40:00,88.0,88.38,87.7,87.7,77200.0,70.4488,70.753,70.2086,70.2086,77200.0
2006-08-04 09:50:00,87.7,87.8,87.43,87.52,67300.0,70.2086,70.2886,69.9924,70.0645,67300.0
2006-08-04 10:00:00,87.63,87.66,87.17,87.18,77600.0,70.1526,70.1766,69.7843,69.7923,77600.0
2006-08-04 10:10:00,87.17,87.23,86.58,86.65,73800.0,69.7843,69.8323,69.312,69.368,73800.0
2006-08-04 10:20:00,86.66,86.67,86.06,86.23,53100.0,69.376,69.384,68.8957,69.0318,53100.0
2006-08-04 10:30:00,86.23,86.53,86.08,86.35,50000.0,69.0318,69.2719,68.9117,69.1278,50000.0
2006-08-04 10:40:00,86.36,86.36,85.91,85.91,27600.0,69.1358,69.1358,68.7756,68.7756,27600.0
2006-08-04 10:50:00,85.9,86.02,85.65,85.72,38300.0,68.7676,68.8637,68.5675,68.6235,38300.0
2006-08-04 11:00:00,85.83,85.94,85.74,85.86,19500.0,68.7116,68.7996,68.6395,68.7356,19500.0
2006-08-04 11:10:00,85.9,85.93,85.7,85.8,33600.0,68.7676,68.7916,68.6075,68.6875,33600.0
2006-08-04 11:20:00,85.75,85.97,85.75,85.88,21800.0,68.6475,68.8236,68.6475,68.7516,21800.0
2006-08-04 11:30:00,85.89,85.89,85.3,85.31,18200.0,68.7596,68.7596,68.2873,68.2953,18200.0
2006-08-04 11:40:00,85.36,85.37,85.01,85.08,19000.0,68.3353,68.3433,68.0551,68.1111,19000.0
2006-08-04 11:50:00,85.08,85.18,84.91,84.95,22400.0,68.1111,68.1912,67.975,68.0071,22400.0
2006-08-04 12:00:00,84.9,84.92,84.63,84.65,26900.0,67.967,67.9831,67.7509,67.7669,26900.0
2006-08-04 12:10:00,84.65,84.72,84.23,84.26,42900.0,67.7669,67.8229,67.4307,67.4547,42900.0
2006-08-04 12:20:00,84.26,84.3,83.8,84.11,20200.0,67.4547,67.4867,67.0864,67.3346,20200.0
2006-08-04 12:30:00,84.1,84.3,83.36,83.37,19300.0,67.3266,67.4867,66.7342,66.7422,19300.0
2006-08-04 12:40:00,83.35,83.84,83.35,83.77,21100.0,66.7262,67.1185,66.7262,67.0624,21100.0
2006-08-04 12:50:00,83.78,83.88,83.52,83.64,10300.0,67.0704,67.1505,66.8623,66.9583,10300.0
2006-08-04 13:00:00,83.58,84.19,83.54,84.15,21600.0,66.9103,67.3986,66.8783,67.3666,21600.0
2006-08-04 13:10:00,84.16,84.25,83.66,83.76,20100.0,67.3746,67.4467,66.9744,67.0544,20100.0
2006-08-04 13:20:00,83.78,83.8,83.4,83.65,17300.0,67.0704,67.0864,66.7662,66.9663,17300.0
2006-08-04 13:30:00,83.62,83.62,83.35,83.42,21800.0,66.9423,66.9423,66.7262,66.7822,21800.0
2006-08-04 13:40:00,83.36,83.78,83.35,83.68,17500.0,66.7342,67.0704,66.7262,66.9904,17500.0
2006-08-04 13:50:00,83.69,83.86,83.42,83.63,16000.0,66.9984,67.1345,66.7822,66.9503,16000.0
2006-08-04 14:00:00,83.63,84.05,83.63,83.8,13700.0,66.9503,67.2866,66.9503,67.0864,13700.0
2006-08-04 14:10:00,83.88,84.03,83.59,83.63,20800.0,67.1505,67.2706,66.9183,66.9503,20800.0
2006-08-04 14:20:00,83.72,83.84,83.51,83.59,21900.0,67.0224,67.1185,66.8543,66.9183,21900.0
2006-08-04 14:30:00,83.59,83.92,83.55,83.92,12700.0,66.9183,67.1825,66.8863,67.1825,12700.0
2006-08-04 14:40:00,83.9,84.02,83.64,83.82,23900.0,67.1665,67.2626,66.9583,67.1024,23900.0
2006-08-04 14:50:00,83.85,83.92,83.5,83.65,20400.0,67.1265,67.1825,66.8463,66.9663,20400.0
2006-08-04 15:00:00,83.7,83.84,83.48,83.82,23400.0,67.0064,67.1185,66.8303,67.1024,23400.0
2006-08-04 15:10:00,83.84,84.0,83.79,83.79,31400.0,67.1185,67.2465,67.0784,67.0784,31400.0
2006-08-04 15:20:00,83.73,84.11,83.54,84.01,30700.0,67.0304,67.3346,66.8783,67.2545,30700.0
2006-08-04 15:30:00,84.05,84.19,83.83,83.93,42500.0,67.2866,67.3986,67.1104,67.1905,42500.0
2006-08-04 15:40:00,83.91,84.18,83.8,84.18,26900.0,67.1745,67.3906,67.0864,67.3906,26900.0
2006-08-04 15:50:00,84.19,84.55,84.1,84.24,39500.0,67.3986,67.6868,67.3266,67.4387,39500.0
2006-08-07 09:30:00,84.26,84.26,83.38,84.12,14100.0,67.4547,67.4547,66.7502,67.3426,14100.0
2006-08-07 09:40:00,84.29,84.52,83.92,83.98,25900.0,67.4787,67.6628,67.1825,67.2305,25900.0
2006-08-07 09:50:00,83.97,84.4,83.86,84.14,34400.0,67.2225,67.5668,67.1345,67.3586,34400.0
2006-08-07 10:00:00,84.14,84.18,83.7,83.87,22400.0,67.3586,67.3906,67.0064,67.1425,22400.0
2006-08-07 10:10:00,83.87,83.98,83.67,83.67,9800.0,67.1425,67.2305,66.9824,66.9824,9800.0
2006-08-07 10:20:00,83.69,83.77,83.59,83.72,9000.0,66.9984,67.0624,66.9183,67.0224,9000.0
2006-08-07 10:30:00,83.62,83.64,83.14,83.2,11600.0,66.9423,66.9583,66.5581,66.6061,11600.0
2006-08-07 10:40:00,83.13,83.25,83.1,83.15,11500.0,66.5501,66.6461,66.526,66.5661,11500.0
2006-08-07 10:50:00,83.16,83.24,82.92,82.95,26800.0,66.5741,66.6381,66.3819,66.406,26800.0
2006-08-07 11:00:00,82.9,83.07,82.69,82.82,31700.0,66.3659,66.502,66.1978,66.3019,31700.0
2006-08-07 11:10:00,82.8,82.82,82.61,82.73,12800.0,66.2859,66.3019,66.1338,66.2298,12800.0
2006-08-07 11:20:00,82.73,82.73,82.54,82.54,13200.0,66.2298,66.2298,66.0777,66.0777,13200.0
2006-08-07 11:30:00,82.58,82.61,82.43,82.51,24300.0,66.1098,66.1338,65.9897,66.0537,24300.0
2006-08-07 11:40:00,82.56,83.0,82.55,83.0,12200.0,66.0937,66.446,66.0857,66.446,12200.0
2006-08-07 11:50:00,83.0,83.14,82.92,83.14,16700.0,66.446,66.5581,66.3819,66.5581,16700.0
2006-08-07 12:00:00,83.14,83.24,82.99,83.06,22900.0,66.5581,66.6381,66.438,66.494,22900.0
2006-08-07 12:10:00,83.06,83.06,82.84,82.98,11800.0,66.494,66.494,66.3179,66.43,11800.0
2006-08-07 12:20:00,82.96,83.33,82.95,83.27,9900.0,66.414,66.7102,66.406,66.6621,9900.0
2006-08-07 12:30:00,83.35,83.85,83.35,83.85,8900.0,66.7262,67.1265,66.7262,67.1265,8900.0
2006-08-07 12:40:00,83.86,83.96,83.73,83.85,17400.0,67.1345,67.2145,67.0304,67.1265,17400.0
2006-08-07 12:50:00,83.87,83.91,83.72,83.83,13300.0,67.1425,67.1745,67.0224,67.1104,13300.0
2006-08-07 13:00:00,83.87,83.92,83.72,83.91,10300.0,67.1425,67.1825,67.0224,67.1745,10300.0
2006-08-07 13:10:00,83.9,84.21,83.9,84.13,7500.0,67.1665,67.4147,67.1665,67.3506,7500.0
2006-08-07 13:20:00,84.14,84.32,83.91,84.26,20300.0,67.3586,67.5027,67.1745,67.4547,20300.0
2006-08-07 13:30:00,84.29,84.4,84.16,84.16,15000.0,67.4787,67.5668,67.3746,67.3746,15000.0
2006-08-07 13:40:00,84.11,84.11,83.91,84.0,22400.0,67.3346,67.3346,67.1745,67.2465,22400.0
2006-08-07 13:50:00,84.03,84.16,83.94,83.94,17300.0,67.2706,67.3746,67.1985,67.1985,17300.0
2006-08-07 14:00:00,84.0,84.05,83.66,83.66,16600.0,67.2465,67.2866,66.9744,66.9744,16600.0
2006-08-07 14:10:00,83.6,83.72,83.58,83.58,18600.0,66.9263,67.0224,66.9103,66.9103,18600.0
2006-08-07 14:20:00,83.59,83.63,83.01,83.01,18400.0,66.9183,66.9503,66.454,66.454,18400.0
2006-08-07 14:30:00,83.05,83.06,82.79,82.79,16700.0,66.486,66.494,66.2779,66.2779,16700.0
2006-08-07 14:40:00,82.77,82.97,82.62,82.85,12100.0,66.2619,66.422,66.1418,66.3259,12100.0
2006-08-07 14:50:00,82.82,82.96,82.7,82.84,16400.0,66.3019,66.414,66.2058,66.3179,16400.0
2006-08-07 15:00:00,82.86,83.05,82.55,82.81,20200.0,66.3339,66.486,66.0857,66.2939,20200.0
2006-08-07 15:10:00,82.83,83.04,82.72,82.84,21400.0,66.3099,66.478,66.2218,66.3179,21400.0
2006-08-07 15:20:00,82.84,83.29,82.83,83.03,21600.0,66.3179,66.6781,66.3099,66.47,21600.0
2006-08-07 15:30:00,83.02,83.51,83.02,83.33,17700.0,66.462,66.8543,66.462,66.7102,17700.0
2006-08-07 15:40:00,83.34,83.38,83.25,83.26,19200.0,66.7182,66.7502,66.6461,66.6541,19200.0
2006-08-07 15:50:00,83.2,83.3,83.19,83.22,21900.0,66.6061,66.6862,66.5981,66.6221,21900.0
2006-08-08 09:30:00,83.24,83.45,82.95,82.96,56000.0,66.6381,66.8062,66.406,66.414,56000.0
2006-08-08 09:40:00,82.91,83.03,82.43,82.52,39300.0,66.3739,66.47,65.9897,66.0617,39300.0
2006-08-08 09:50:00,82.55,82.7,82.48,82.69,60400.0,66.0857,66.2058,66.0297,66.1978,60400.0
2006-08-08 10:00:00,82.68,82.88,82.51,82.59,54000.0,66.1898,66.3499,66.0537,66.1178,54000.0
2006-08-08 10:10:00,82.56,82.65,82.18,82.31,29900.0,66.0937,66.1658,65.7895,65.8936,29900.0
2006-08-08 10:20:00,82.41,82.43,82.24,82.39,10700.0,65.9737,65.9897,65.8376,65.9576,10700.0
2006-08-08 10:30:00,82.39,82.48,82.06,82.06,13900.0,65.9576,66.0297,65.6935,65.6935,13900.0
2006-08-08 10:40:00,82.04,82.23,81.97,81.99,9800.0,65.6775,65.8296,65.6214,65.6374,9800.0
2006-08-08 10:50:00,81.92,82.0,81.85,81.9,16800.0,65.5814,65.6454,65.5253,65.5654,16800.0
2006-08-08 11:00:00,81.81,81.82,81.67,81.67,10800.0,65.4933,65.5013,65.3812,65.3812,10800.0
2006-08-08 11:10:00,81.64,81.87,81.58,81.69,9200.0,65.3572,65.5414,65.3092,65.3973,9200.0
2006-08-08 11:20:00,81.7,81.99,81.69,81.98,11700.0,65.4053,65.6374,65.3973,65.6294,11700.0
2006-08-08 11:30:00,81.98,82.1,81.86,81.99,19400.0,65.6294,65.7255,65.5334,65.6374,19400.0
2006-08-08 11:40:00,82.03,82.25,82.03,82.19,25400.0,65.6694,65.8456,65.6694,65.7975,25400.0
2006-08-08 11:50:00,82.17,82.19,81.68,81.7,41000.0,65.7815,65.7975,65.3893,65.4053,41000.0
2006-08-08 12:00:00,81.72,81.98,81.72,81.85,37100.0,65.4213,65.6294,65.4213,65.5253,37100.0
2006-08-08 12:10:00,81.85,82.04,81.85,81.92,20200.0,65.5253,65.6775,65.5253,65.5814,20200.0
2006-08-08 12:20:00,81.92,81.94,81.81,81.84,30300.0,65.5814,65.5974,65.4933,65.5173,30300.0
2006-08-08 12:30:00,81.84,82.02,81.84,82.02,22000.0,65.5173,65.6614,65.5173,65.6614,22000.0
2006-08-08 12:40:00,82.03,82.16,81.91,82.07,31400.0,65.6694,65.7735,65.5734,65.7015,31400.0
2006-08-08 12:50:00,82.09,82.09,81.94,82.05,37400.0,65.7175,65.7175,65.5974,65.6855,37400.0
2006-08-08 13:00:00,82.07,82.1,82.01,82.04,7100.0,65.7015,65.7255,65.6534,65.6775,7100.0
2006-08-08 13:10:00,82.04,82.18,82.0,82.18,10900.0,65.6775,65.7895,65.6454,65.7895,10900.0
2006-08-08 13:20:00,82.18,82.21,82.17,82.19,6100.0,65.7895,65.8135,65.7815,65.7975,6100.0
2006-08-08 13:30:00,82.19,82.24,82.1,82.15,13100.0,65.7975,65.8376,65.7255,65.7655,13100.0
2006-08-08 13:40:00,82.17,82.2,82.02,82.06,20200.0,65.7815,65.8055,65.6614,65.6935,20200.0
2006-08-08 13:50:00,81.97,82.2,81.97,82.19,35900.0,65.6214,65.8055,65.6214,65.7975,35900.0
2006-08-08 14:00:00,82.19,82.25,82.07,82.15,12200.0,65.7975,65.8456,65.7015,65.7655,12200.0
2006-08-08 14:10:00,82.16,82.59,82.02,82.43,44200.0,65.7735,66.1178,65.6614,65.9897,44200.0
2006-08-08 14:20:00,82.36,82.38,81.02,81.65,29300.0,65.9336,65.9496,64.8609,65.3652,29300.0
2006-08-08 14:30:00,81.55,82.08,81.54,81.79,101500.0,65.2852,65.7095,65.2772,65.4773,101500.0
2006-08-08 14:40:00,81.84,82.2,81.8,81.86,22700.0,65.5173,65.8055,65.4853,65.5334,22700.0
2006-08-08 14:50:00,81.85,82.13,81.68,81.94,21000.0,65.5253,65.7495,65.3893,65.5974,21000.0
2006-08-08 15:00:00,81.89,82.0,81.62,81.85,50700.0,65.5574,65.6454,65.3412,65.5253,50700.0
2006-08-08 15:10:00,81.85,81.89,81.53,81.65,22300.0,65.5253,65.5574,65.2692,65.3652,22300.0
2006-08-08 15:20:00,81.56,81.59,81.0,81.05,17100.0,65.2932,65.3172,64.8449,64.8849,17100.0
2006-08-08 15:30:00,81.03,81.13,80.82,81.11,39400.0,64.8689,64.949,64.7008,64.9329,39400.0
2006-08-08 15:40:00,81.11,81.35,81.02,81.35,23200.0,64.9329,65.1251,64.8609,65.1251,23200.0
2006-08-08 15:50:00,81.35,81.5,81.24,81.29,21800.0,65.1251,65.2452,65.037,65.077,21800.0
2006-08-09 09:30:00,81.34,81.8,80.16,80.76,31900.0,65.1171,65.4853,64.1724,64.6527,31900.0
2006-08-09 09:40:00,80.72,80.72,80.05,80.58,35000.0,64.6207,64.6207,64.0844,64.5086,35000.0
2006-08-09 09:50:00,80.58,80.59,80.12,80.35,20800.0,64.5086,64.5167,64.1404,64.3245,20800.0
2006-08-09 10:00:00,80.35,80.35,79.7,80.1,15500.0,64.3245,64.3245,63.8042,64.1244,15500.0
2006-08-09 10:10:00,80.1,80.23,80.0,80.12,34500.0,64.1244,64.2285,64.0443,64.1404,34500.0
2006-08-09 10:20:00,80.1,80.16,79.78,79.88,23200.0,64.1244,64.1724,63.8682,63.9483,23200.0
2006-08-09 10:30:00,79.95,80.23,79.74,80.01,25500.0,64.0043,64.2285,63.8362,64.0523,25500.0
2006-08-09 10:40:00,80.07,80.21,79.92,80.08,17200.0,64.1004,64.2124,63.9803,64.1084,17200.0
2006-08-09 10:50:00,80.01,80.19,80.0,80.15,14200.0,64.0523,64.1964,64.0443,64.1644,14200.0
2006-08-09 11:00:00,80.14,80.31,80.05,80.23,26700.0,64.1564,64.2925,64.0844,64.2285,26700.0
2006-08-09 11:10:00,80.23,80.28,79.98,80.12,31800.0,64.2285,64.2685,64.0283,64.1404,31800.0
2006-08-09 11:20:00,80.09,80.41,80.04,80.41,20900.0,64.1164,64.3726,64.0763,64.3726,20900.0
2006-08-09 11:30:00,80.37,80.69,80.37,80.49,44300.0,64.3405,64.5967,64.3405,64.4366,44300.0
2006-08-09 11:40:00,80.49,80.67,80.44,80.48,58200.0,64.4366,64.5807,64.3966,64.4286,58200.0
2006-08-09 11:50:00,80.48,80.63,80.06,80.12,31300.0,64.4286,64.5487,64.0924,64.1404,31300.0
2006-08-09 12:00:00,80.09,80.5,79.99,80.48,19700.0,64.1164,64.4446,64.0363,64.4286,19700.0
2006-08-09 12:10:00,80.49,80.53,80.22,80.22,35000.0,64.4366,64.4686,64.2204,64.2204,35000.0
2006-08-09 12:20:00,80.24,80.3,79.96,79.96,16500.0,64.2365,64.2845,64.0123,64.0123,16500.0
2006-08-09 12:30:00,79.97,80.21,79.97,80.15,7700.0,64.0203,64.2124,64.0203,64.1644,7700.0
2006-08-09 12:40:00,80.14,80.23,79.98,79.98,10100.0,64.1564,64.2285,64.0283,64.0283,10100.0
2006-08-09 12:50:00,80.0,80.0,79.82,79.89,5300.0,64.0443,64.0443,63.9002,63.9563,5300.0
2006-08-09 13:00:00,79.88,80.23,79.85,80.05,25500.0,63.9483,64.2285,63.9242,64.0844,25500.0
2006-08-09 13:10:00,80.01,80.01,79.5,79.5,9300.0,64.0523,64.0523,63.644,63.644,9300.0
2006-08-09 13:20:00,79.43,79.65,79.36,79.36,14300.0,63.588,63.7641,63.532,63.532,14300.0
2006-08-09 13:30:00,79.36,79.51,79.26,79.36,18200.0,63.532,63.6521,63.4519,63.532,18200.0
2006-08-09 13:40:00,79.4,79.61,79.32,79.4,12100.0,63.564,63.7321,63.4999,63.564,12100.0
2006-08-09 13:50:00,79.4,79.48,79.21,79.3,24100.0,63.564,63.628,63.4119,63.4839,24100.0
2006-08-09 14:00:00,79.31,79.55,79.23,79.51,22500.0,63.4919,63.6841,63.4279,63.6521,22500.0
2006-08-09 14:10:00,79.51,79.65,79.24,79.24,10100.0,63.6521,63.7641,63.4359,63.4359,10100.0
2006-08-09 14:20:00,79.24,79.44,79.24,79.33,9200.0,63.4359,63.596,63.4359,63.508,9200.0
2006-08-09 14:30:00,79.35,79.43,79.18,79.32,24200.0,63.524,63.588,63.3879,63.4999,24200.0
2006-08-09 14:40:00,79.33,79.45,78.96,79.06,17600.0,63.508,63.604,63.2117,63.2918,17600.0
2006-08-09 14:50:00,79.01,79.11,78.79,78.79,11200.0,63.2518,63.3318,63.0757,63.0757,11200.0
2006-08-09 15:00:00,78.79,78.88,78.54,78.77,18800.0,63.0757,63.1477,62.8755,63.0596,18800.0
2006-08-09 15:10:00,78.75,78.79,78.6,78.74,17500.0,63.0436,63.0757,62.9235,63.0356,17500.0
2006-08-09 15:20:00,78.7,78.74,78.5,78.59,22400.0,63.0036,63.0356,62.8435,62.9155,22400.0
2006-08-09 15:30:00,78.58,78.58,78.37,78.47,26900.0,62.9075,62.9075,62.7394,62.8195,26900.0
2006-08-09 15:40:00,78.47,78.54,78.42,78.48,22900.0,62.8195,62.8755,62.7794,62.8275,22900.0
2006-08-09 15:50:00,78.48,78.61,78.28,78.29,59900.0,62.8275,62.9316,62.6674,62.6754,59900.0
2006-08-10 09:30:00,77.45,77.81,77.4,77.47,22400.0,62.0029,62.2911,61.9629,62.0189,22400.0
2006-08-10 09:40:00,77.47,77.97,77.44,77.94,41200.0,62.0189,62.4192,61.9949,62.3952,41200.0
2006-08-10 09:50:00,77.97,77.97,77.48,77.72,134900.0,62.4192,62.4192,62.0269,62.2191,134900.0
2006-08-10 10:00:00,77.63,77.71,77.05,77.13,51900.0,62.147,62.2111,61.6827,61.7467,51900.0
2006-08-10 10:10:00,77.14,77.43,77.11,77.35,36000.0,61.7547,61.9869,61.7307,61.9229,36000.0
2006-08-10 10:20:00,77.29,77.32,76.96,77.24,47600.0,61.8748,61.8988,61.6106,61.8348,47600.0
2006-08-10 10:30:00,77.24,77.29,77.02,77.07,61200.0,61.8348,61.8748,61.6587,61.6987,61200.0
2006-08-10 10:40:00,77.09,77.41,76.95,76.97,20800.0,61.7147,61.9709,61.6026,61.6186,20800.0
2006-08-10 10:50:00,76.95,77.25,76.87,77.18,22800.0,61.6026,61.8428,61.5386,61.7868,22800.0
2006-08-10 11:00:00,77.16,77.6,76.91,77.48,21800.0,61.7708,62.123,61.5706,62.0269,21800.0
2006-08-10 11:10:00,77.45,77.48,77.01,77.12,27700.0,62.0029,62.0269,61.6507,61.7387,27700.0
2006-08-10 11:20:00,77.07,77.3,76.94,77.19,23600.0,61.6987,61.8828,61.5946,61.7948,23600.0
2006-08-10 11:30:00,77.2,77.21,76.67,76.83,41100.0,61.8028,61.8108,61.3785,61.5066,41100.0
2006-08-10 11:40:00,76.84,77.1,76.77,77.04,27800.0,61.5146,61.7227,61.4585,61.6747,27800.0
2006-08-10 11:50:00,77.02,77.33,77.02,77.28,14700.0,61.6587,61.9068,61.6587,61.8668,14700.0
2006-08-10 12:00:00,77.28,77.35,76.96,77.04,51000.0,61.8668,61.9229,61.6106,61.6747,51000.0
2006-08-10 12:10:00,77.03,77.15,76.72,76.97,86100.0,61.6667,61.7627,61.4185,61.6186,86100.0
2006-08-10 12:20:00,76.97,77.25,76.96,77.07,42000.0,61.6186,61.8428,61.6106,61.6987,42000.0
2006-08-10 12:30:00,77.08,77.12,76.96,77.06,34600.0,61.7067,61.7387,61.6106,61.6907,34600.0
2006-08-10 12:40:00,77.05,77.16,76.88,77.03,34900.0,61.6827,61.7708,61.5466,61.6667,34900.0
2006-08-10 12:50:00,77.01,77.22,76.81,76.81,26900.0,61.6507,61.8188,61.4906,61.4906,26900.0
2006-08-10 13:00:00,76.81,76.95,76.68,76.71,51000.0,61.4906,61.6026,61.3865,61.4105,51000.0
2006-08-10 13:10:00,76.69,77.07,76.69,77.0,32900.0,61.3945,61.6987,61.3945,61.6427,32900.0
2006-08-10 13:20:00,77.0,77.1,76.9,76.94,19100.0,61.6427,61.7227,61.5626,61.5946,19100.0
2006-08-10 13:30:00,76.95,77.07,76.8,77.06,25100.0,61.6026,61.6987,61.4826,61.6907,25100.0
2006-08-10 13:40:00,77.02,77.23,77.01,77.02,25600.0,61.6587,61.8268,61.6507,61.6587,25600.0
2006-08-10 13:50:00,77.02,77.12,76.91,77.02,15400.0,61.6587,61.7387,61.5706,61.6587,15400.0
2006-08-10 14:00:00,77.0,77.6,77.0,77.55,36100.0,61.6427,62.123,61.6427,62.083,36100.0
2006-08-10 14:10:00,77.54,77.55,77.35,77.36,37900.0,62.075,62.083,61.9229,61.9309,37900.0
2006-08-10 14:20:00,77.36,77.48,77.2,77.31,20700.0,61.9309,62.0269,61.8028,61.8908,20700.0
2006-08-10 14:30:00,77.3,77.32,77.13,77.17,18200.0,61.8828,61.8988,61.7467,61.7788,18200.0
2006-08-10 14:40:00,77.15,77.27,76.99,77.04,22400.0,61.7627,61.8588,61.6347,61.6747,22400.0
2006-08-10 14:50:00,77.03,77.13,76.9,76.96,13300.0,61.6667,61.7467,61.5626,61.6106,13300.0
2006-08-10 15:00:00,76.97,77.06,76.73,76.8,15200.0,61.6186,61.6907,61.4265,61.4826,15200.0
2006-08-10 15:10:00,76.82,77.05,76.75,76.94,18700.0,61.4986,61.6827,61.4425,61.5946,18700.0
2006-08-10 15:20:00,76.93,76.96,76.8,76.96,20100.0,61.5866,61.6106,61.4826,61.6106,20100.0
2006-08-10 15:30:00,76.93,77.01,76.88,76.92,17600.0,61.5866,61.6507,61.5466,61.5786,17600.0
2006-08-10 15:40:00,76.94,77.15,76.79,77.13,34400.0,61.5946,61.7627,61.4745,61.7467,34400.0
2006-08-10 15:50:00,77.12,77.17,76.9,77.04,57400.0,61.7387,61.7788,61.5626,61.6747,57400.0
2006-08-11 09:30:00,76.88,77.09,76.7,77.01,23200.0,61.5466,61.7147,61.4025,61.6507,23200.0
2006-08-11 09:40:00,77.01,77.09,76.78,77.01,54400.0,61.6507,61.7147,61.4665,61.6507,54400.0
2006-08-11 09:50:00,77.03,77.09,76.7,76.89,18300.0,61.6667,61.7147,61.4025,61.5546,18300.0
2006-08-11 10:00:00,76.91,77.05,76.63,76.63,14900.0,61.5706,61.6827,61.3465,61.3465,14900.0
2006-08-11 10:10:00,76.64,76.95,76.64,76.83,8800.0,61.3545,61.6026,61.3545,61.5066,8800.0
2006-08-11 10:20:00,76.78,77.01,76.78,77.0,10100.0,61.4665,61.6507,61.4665,61.6427,10100.0
2006-08-11 10:30:00,77.0,77.14,76.89,77.1,24900.0,61.6427,61.7547,61.5546,61.7227,24900.0
2006-08-11 10:40:00,77.11,77.13,76.8,76.8,12200.0,61.7307,61.7467,61.4826,61.4826,12200.0
2006-08-11 10:50:00,76.8,76.92,76.78,76.83,17500.0,61.4826,61.5786,61.4665,61.5066,17500.0
2006-08-11 11:00:00,76.81,76.89,76.63,76.88,14200.0,61.4906,61.5546,61.3465,61.5466,14200.0
2006-08-11 11:10:00,76.87,76.9,76.73,76.79,30400.0,61.5386,61.5626,61.4265,61.4745,30400.0
2006-08-11 11:20:00,76.84,76.88,76.68,76.87,12200.0,61.5146,61.5466,61.3865,61.5386,12200.0
2006-08-11 11:30:00,76.81,76.94,76.72,76.89,32300.0,61.4906,61.5946,61.4185,61.5546,32300.0
2006-08-11 11:40:00,76.92,76.92,76.79,76.79,8100.0,61.5786,61.5786,61.4745,61.4745,8100.0
2006-08-11 11:50:00,76.84,76.89,76.6,76.68,14300.0,61.5146,61.5546,61.3224,61.3865,14300.0
2006-08-11 12:00:00,76.68,76.7,76.28,76.49,21200.0,61.3865,61.4025,61.0663,61.2344,21200.0
2006-08-11 12:10:00,76.43,76.58,76.41,76.5,12300.0,61.1863,61.3064,61.1703,61.2424,12300.0
2006-08-11 12:20:00,76.5,76.62,76.4,76.47,13000.0,61.2424,61.3385,61.1623,61.2184,13000.0
2006-08-11 12:30:00,76.48,76.7,76.4,76.65,12700.0,61.2264,61.4025,61.1623,61.3625,12700.0
2006-08-11 12:40:00,76.65,76.76,76.42,76.71,19700.0,61.3625,61.4505,61.1783,61.4105,19700.0
2006-08-11 12:50:00,76.7,76.7,76.4,76.41,10900.0,61.4025,61.4025,61.1623,61.1703,10900.0
2006-08-11 13:00:00,76.4,76.5,76.39,76.46,11100.0,61.1623,61.2424,61.1543,61.2104,11100.0
2006-08-11 13:10:00,76.46,76.59,76.34,76.43,32400.0,61.2104,61.3144,61.1143,61.1863,32400.0
2006-08-11 13:20:00,76.41,76.5,76.35,76.5,14900.0,61.1703,61.2424,61.1223,61.2424,14900.0
2006-08-11 13:30:00,76.46,76.46,76.3,76.41,13600.0,61.2104,61.2104,61.0823,61.1703,13600.0
2006-08-11 13:40:00,76.41,76.41,76.32,76.34,7200.0,61.1703,61.1703,61.0983,61.1143,7200.0
2006-08-11 13:50:00,76.36,76.74,76.36,76.53,22300.0,61.1303,61.4345,61.1303,61.2664,22300.0
2006-08-11 14:00:00,76.55,76.68,76.37,76.45,43600.0,61.2824,61.3865,61.1383,61.2024,43600.0
2006-08-11 14:10:00,76.45,76.5,76.3,76.42,22800.0,61.2024,61.2424,61.0823,61.1783,22800.0
2006-08-11 14:20:00,76.43,76.62,76.24,76.37,25100.0,61.1863,61.3385,61.0342,61.1383,25100.0
2006-08-11 14:30:00,76.37,76.54,76.37,76.5,9400.0,61.1383,61.2744,61.1383,61.2424,9400.0
2006-08-11 14:40:00,76.5,76.54,76.4,76.46,14100.0,61.2424,61.2744,61.1623,61.2104,14100.0
2006-08-11 14:50:00,76.46,76.57,76.45,76.57,10600.0,61.2104,61.2984,61.2024,61.2984,10600.0
2006-08-11 15:00:00,76.54,76.64,76.31,76.48,15000.0,61.2744,61.3545,61.0903,61.2264,15000.0
2006-08-11 15:10:00,76.4,76.46,76.3,76.33,10200.0,61.1623,61.2104,61.0823,61.1063,10200.0
2006-08-11 15:20:00,76.33,76.62,76.33,76.62,10200.0,61.1063,61.3385,61.1063,61.3385,10200.0
2006-08-11 15:30:00,76.62,76.66,76.55,76.65,21700.0,61.3385,61.3705,61.2824,61.3625,21700.0
2006-08-11 15:40:00,76.64,76.64,76.38,76.45,16900.0,61.3545,61.3545,61.1463,61.2024,16900.0
2006-08-11 15:50:00,76.39,76.42,76.28,76.41,27100.0,61.1543,61.1783,61.0663,61.1703,27100.0
2006-08-14 09:30:00,77.3,77.45,76.68,76.87,8300.0,61.8828,62.0029,61.3865,61.5386,8300.0
2006-08-14 09:40:00,76.87,77.7,76.87,77.34,25500.0,61.5386,62.2031,61.5386,61.9149,25500.0
2006-08-14 09:50:00,77.34,77.43,77.2,77.39,12600.0,61.9149,61.9869,61.8028,61.9549,12600.0
2006-08-14 10:00:00,77.39,77.6,77.35,77.56,19100.0,61.9549,62.123,61.9229,62.091,19100.0
2006-08-14 10:10:00,77.55,77.55,77.2,77.2,17100.0,62.083,62.083,61.8028,61.8028,17100.0
2006-08-14 10:20:00,77.13,77.4,77.1,77.28,26500.0,61.7467,61.9629,61.7227,61.8668,26500.0
2006-08-14 10:30:00,77.28,77.51,77.02,77.09,51700.0,61.8668,62.0509,61.6587,61.7147,51700.0
2006-08-14 10:40:00,77.1,77.19,76.87,77.09,24500.0,61.7227,61.7948,61.5386,61.7147,24500.0
2006-08-14 10:50:00,77.09,77.12,76.94,77.09,25000.0,61.7147,61.7387,61.5946,61.7147,25000.0
2006-08-14 11:00:00,77.15,77.3,77.02,77.2,41700.0,61.7627,61.8828,61.6587,61.8028,41700.0
2006-08-14 11:10:00,77.25,77.26,77.02,77.06,53800.0,61.8428,61.8508,61.6587,61.6907,53800.0
2006-08-14 11:20:00,77.07,77.21,77.07,77.21,11600.0,61.6987,61.8108,61.6987,61.8108,11600.0
2006-08-14 11:30:00,77.2,77.2,77.0,77.09,39900.0,61.8028,61.8028,61.6427,61.7147,39900.0
2006-08-14 11:40:00,77.1,77.23,77.06,77.15,17000.0,61.7227,61.8268,61.6907,61.7627,17000.0
2006-08-14 11:50:00,77.15,77.21,77.08,77.16,16700.0,61.7627,61.8108,61.7067,61.7708,16700.0
2006-08-14 12:00:00,77.15,77.15,76.89,76.98,22000.0,61.7627,61.7627,61.5546,61.6267,22000.0
2006-08-14 12:10:00,76.99,77.1,76.92,76.93,33700.0,61.6347,61.7227,61.5786,61.5866,33700.0
2006-08-14 12:20:00,76.94,77.01,76.75,76.99,16700.0,61.5946,61.6507,61.4425,61.6347,16700.0
2006-08-14 12:30:00,77.0,77.19,77.0,77.17,44700.0,61.6427,61.7948,61.6427,61.7788,44700.0
2006-08-14 12:40:00,77.18,77.18,77.0,77.09,21100.0,61.7868,61.7868,61.6427,61.7147,21100.0
2006-08-14 12:50:00,77.03,77.11,76.91,77.05,22000.0,61.6667,61.7307,61.5706,61.6827,22000.0
2006-08-14 13:00:00,77.08,77.35,77.06,77.28,36000.0,61.7067,61.9229,61.6907,61.8668,36000.0
2006-08-14 13:10:00,77.28,77.36,77.15,77.21,14000.0,61.8668,61.9309,61.7627,61.8108,14000.0
2006-08-14 13:20:00,77.21,77.21,76.96,77.09,39500.0,61.8108,61.8108,61.6106,61.7147,39500.0
2006-08-14 13:30:00,77.09,77.21,77.09,77.15,20400.0,61.7147,61.8108,61.7147,61.7627,20400.0
2006-08-14 13:40:00,77.2,77.25,77.15,77.21,6000.0,61.8028,61.8428,61.7627,61.8108,6000.0
2006-08-14 13:50:00,77.19,77.19,76.96,77.02,30700.0,61.7948,61.7948,61.6106,61.6587,30700.0
2006-08-14 14:00:00,76.98,77.09,76.84,76.97,24600.0,61.6267,61.7147,61.5146,61.6186,24600.0
2006-08-14 14:10:00,76.95,77.26,76.92,77.2,16700.0,61.6026,61.8508,61.5786,61.8028,16700.0
2006-08-14 14:20:00,77.19,77.23,76.98,77.21,42700.0,61.7948,61.8268,61.6267,61.8108,42700.0
2006-08-14 14:30:00,77.16,77.28,77.15,77.27,13400.0,61.7708,61.8668,61.7627,61.8588,13400.0
2006-08-14 14:40:00,77.3,77.36,77.18,77.26,12800.0,61.8828,61.9309,61.7868,61.8508,12800.0
2006-08-14 14:50:00,77.19,77.19,76.84,76.92,27000.0,61.7948,61.7948,61.5146,61.5786,27000.0
2006-08-14 15:00:00,76.91,76.98,76.85,76.88,35800.0,61.5706,61.6267,61.5226,61.5466,35800.0
2006-08-14 15:10:00,76.89,77.22,76.87,77.19,40600.0,61.5546,61.8188,61.5386,61.7948,40600.0
2006-08-14 15:20:00,77.18,77.3,77.18,77.3,24500.0,61.7868,61.8828,61.7868,61.8828,24500.0
2006-08-14 15:30:00,77.33,77.39,77.23,77.33,45100.0,61.9068,61.9549,61.8268,61.9068,45100.0
2006-08-14 15:40:00,77.3,77.36,77.2,77.2,19800.0,61.8828,61.9309,61.8028,61.8028,19800.0
2006-08-14 15:50:00,77.18,77.21,77.09,77.17,23000.0,61.7868,61.8108,61.7147,61.7788,23000.0
2006-08-15 09:30:00,78.5,78.99,78.25,78.29,30400.0,62.8435,63.2358,62.6434,62.6754,30400.0
2006-08-15 09:40:00,78.37,79.1,78.37,78.99,25900.0,62.7394,63.3238,62.7394,63.2358,25900.0
2006-08-15 09:50:00,78.99,79.03,78.0,78.45,22100.0,63.2358,63.2678,62.4432,62.8035,22100.0
2006-08-15 10:00:00,78.4,78.7,78.4,78.7,17000.0,62.7634,63.0036,62.7634,63.0036,17000.0
2006-08-15 10:10:00,78.7,78.93,78.7,78.73,28800.0,63.0036,63.1877,63.0036,63.0276,28800.0
2006-08-15 10:20:00,78.7,78.7,78.42,78.59,10800.0,63.0036,63.0036,62.7794,62.9155,10800.0
2006-08-15 10:30:00,78.56,79.0,78.53,78.97,19400.0,62.8915,63.2438,62.8675,63.2198,19400.0
2006-08-15 10:40:00,78.97,79.06,78.9,78.98,22700.0,63.2198,63.2918,63.1637,63.2278,22700.0
2006-08-15 10:50:00,79.03,79.36,78.96,79.22,28200.0,63.2678,63.532,63.2117,63.4199,28200.0
2006-08-15 11:00:00,79.25,79.58,79.2,79.33,33400.0,63.4439,63.7081,63.4039,63.508,33400.0
2006-08-15 11:10:00,79.33,79.39,79.23,79.25,19200.0,63.508,63.556,63.4279,63.4439,19200.0
2006-08-15 11:20:00,79.2,79.33,79.12,79.24,18100.0,63.4039,63.508,63.3398,63.4359,18100.0
2006-08-15 11:30:00,79.24,79.24,78.94,79.14,16100.0,63.4359,63.4359,63.1957,63.3558,16100.0
2006-08-15 11:40:00,79.08,79.22,79.08,79.12,15800.0,63.3078,63.4199,63.3078,63.3398,15800.0
2006-08-15 11:50:00,79.07,79.15,78.95,79.0,22600.0,63.2998,63.3639,63.2037,63.2438,22600.0
2006-08-15 12:00:00,79.02,79.1,78.91,79.0,9300.0,63.2598,63.3238,63.1717,63.2438,9300.0
2006-08-15 12:10:00,79.1,79.18,78.95,79.02,12800.0,63.3238,63.3879,63.2037,63.2598,12800.0
2006-08-15 12:20:00,78.96,79.09,78.88,78.92,9600.0,63.2117,63.3158,63.1477,63.1797,9600.0
2006-08-15 12:30:00,78.93,78.97,78.81,78.94,3800.0,63.1877,63.2198,63.0917,63.1957,3800.0
2006-08-15 12:40:00,78.95,79.02,78.81,78.91,6200.0,63.2037,63.2598,63.0917,63.1717,6200.0
2006-08-15 12:50:00,78.94,79.01,78.92,78.95,1600.0,63.1957,63.2518,63.1797,63.2037,1600.0
2006-08-15 13:00:00,78.93,78.93,78.77,78.85,12300.0,63.1877,63.1877,63.0596,63.1237,12300.0
2006-08-15 13:10:00,78.82,78.95,78.72,78.82,22800.0,63.0997,63.2037,63.0196,63.0997,22800.0
2006-08-15 13:20:00,78.87,79.04,78.8,78.95,20100.0,63.1397,63.2758,63.0837,63.2037,20100.0
2006-08-15 13:30:00,78.95,78.96,78.75,78.76,13700.0,63.2037,63.2117,63.0436,63.0516,13700.0
2006-08-15 13:40:00,78.76,78.88,78.72,78.87,4800.0,63.0516,63.1477,63.0196,63.1397,4800.0
2006-08-15 13:50:00,78.86,78.86,78.71,78.82,3300.0,63.1317,63.1317,63.0116,63.0997,3300.0
2006-08-15 14:00:00,78.79,79.22,78.72,79.22,6700.0,63.0757,63.4199,63.0196,63.4199,6700.0
2006-08-15 14:10:00,79.24,79.34,79.05,79.12,7200.0,63.4359,63.516,63.2838,63.3398,7200.0
2006-08-15 14:20:00,79.14,79.41,79.08,79.09,12200.0,63.3558,63.572,63.3078,63.3158,12200.0
2006-08-15 14:30:00,79.09,79.61,79.09,79.54,9900.0,63.3158,63.7321,63.3158,63.6761,9900.0
2006-08-15 14:40:00,79.5,79.61,79.46,79.53,6800.0,63.644,63.7321,63.612,63.6681,6800.0
2006-08-15 14:50:00,79.57,79.68,79.43,79.68,5700.0,63.7001,63.7881,63.588,63.7881,5700.0
2006-08-15 15:00:00,79.67,79.68,79.39,79.53,7700.0,63.7801,63.7881,63.556,63.6681,7700.0
2006-08-15 15:10:00,79.47,79.53,79.34,79.4,5900.0,63.62,63.6681,63.516,63.564,5900.0
2006-08-15 15:20:00,79.33,79.48,79.32,79.4,12600.0,63.508,63.628,63.4999,63.564,12600.0
2006-08-15 15:30:00,79.41,79.44,79.23,79.43,11400.0,63.572,63.596,63.4279,63.588,11400.0
2006-08-15 15:40:00,79.41,79.78,79.4,79.59,14200.0,63.572,63.8682,63.564,63.7161,14200.0
2006-08-15 15:50:00,79.61,79.61,79.39,79.45,27900.0,63.7321,63.7321,63.556,63.604,27900.0
2006-08-16 09:30:00,79.7,80.35,79.7,79.9,22100.0,63.8042,64.3245,63.8042,63.9643,22100.0
2006-08-16 09:40:00,79.97,80.16,79.43,79.56,28600.0,64.0203,64.1724,63.588,63.6921,28600.0
2006-08-16 09:50:00,79.56,80.06,79.48,79.77,19500.0,63.6921,64.0924,63.628,63.8602,19500.0
2006-08-16 10:00:00,79.77,79.99,79.59,79.8,20700.0,63.8602,64.0363,63.7161,63.8842,20700.0
2006-08-16 10:10:00,79.81,79.81,79.38,79.48,18600.0,63.8922,63.8922,63.548,63.628,18600.0
2006-08-16 10:20:00,79.44,79.55,79.1,79.24,47600.0,63.596,63.6841,63.3238,63.4359,47600.0
2006-08-16 10:30:00,79.24,79.45,79.19,79.37,27100.0,63.4359,63.604,63.3959,63.54,27100.0
2006-08-16 10:40:00,79.32,79.51,79.26,79.51,15000.0,63.4999,63.6521,63.4519,63.6521,15000.0
2006-08-16 10:50:00,79.52,79.85,79.5,79.82,27800.0,63.6601,63.9242,63.644,63.9002,27800.0
2006-08-16 11:00:00,79.75,79.81,79.48,79.59,10300.0,63.8442,63.8922,63.628,63.7161,10300.0
2006-08-16 11:10:00,79.6,79.84,79.45,79.82,15200.0,63.7241,63.9162,63.604,63.9002,15200.0
2006-08-16 11:20:00,79.84,80.01,79.82,79.99,4600.0,63.9162,64.0523,63.9002,64.0363,4600.0
2006-08-16 11:30:00,79.99,80.02,79.92,79.96,4400.0,64.0363,64.0603,63.9803,64.0123,4400.0
2006-08-16 11:40:00,79.98,80.06,79.82,79.98,9700.0,64.0283,64.0924,63.9002,64.0283,9700.0
2006-08-16 11:50:00,79.97,80.06,79.96,79.96,5500.0,64.0203,64.0924,64.0123,64.0123,5500.0
2006-08-16 12:00:00,79.98,80.1,79.97,80.02,8700.0,64.0283,64.1244,64.0203,64.0603,8700.0
2006-08-16 12:10:00,80.09,80.5,80.09,80.47,11000.0,64.1164,64.4446,64.1164,64.4206,11000.0
2006-08-16 12:20:00,80.44,80.74,80.44,80.51,11100.0,64.3966,64.6367,64.3966,64.4526,11100.0
2006-08-16 12:30:00,80.5,80.7,80.46,80.66,4900.0,64.4446,64.6047,64.4126,64.5727,4900.0
2006-08-16 12:40:00,80.67,80.9,80.67,80.77,12200.0,64.5807,64.7648,64.5807,64.6608,12200.0
2006-08-16 12:50:00,80.79,80.79,80.61,80.73,17800.0,64.6768,64.6768,64.5327,64.6287,17800.0
2006-08-16 13:00:00,80.73,80.73,80.61,80.68,14100.0,64.6287,64.6287,64.5327,64.5887,14100.0
2006-08-16 13:10:00,80.68,80.75,80.62,80.62,5200.0,64.5887,64.6447,64.5407,64.5407,5200.0
2006-08-16 13:20:00,80.64,80.64,80.43,80.58,8500.0,64.5567,64.5567,64.3886,64.5086,8500.0
2006-08-16 13:30:00,80.6,80.61,80.11,80.18,32500.0,64.5247,64.5327,64.1324,64.1884,32500.0
2006-08-16 13:40:00,80.12,80.28,80.0,80.28,10600.0,64.1404,64.2685,64.0443,64.2685,10600.0
2006-08-16 13:50:00,80.33,80.36,80.23,80.25,4900.0,64.3085,64.3325,64.2285,64.2445,4900.0
2006-08-16 14:00:00,80.23,80.29,80.13,80.18,3600.0,64.2285,64.2765,64.1484,64.1884,3600.0
2006-08-16 14:10:00,80.13,80.5,80.12,80.24,7200.0,64.1484,64.4446,64.1404,64.2365,7200.0
2006-08-16 14:20:00,80.26,80.32,80.11,80.32,9600.0,64.2525,64.3005,64.1324,64.3005,9600.0
2006-08-16 14:30:00,80.3,80.63,80.3,80.61,5200.0,64.2845,64.5487,64.2845,64.5327,5200.0
2006-08-16 14:40:00,80.6,80.6,80.43,80.46,7300.0,64.5247,64.5247,64.3886,64.4126,7300.0
2006-08-16 14:50:00,80.45,80.78,80.45,80.75,6200.0,64.4046,64.6688,64.4046,64.6447,6200.0
2006-08-16 15:00:00,80.74,80.84,80.71,80.84,16300.0,64.6367,64.7168,64.6127,64.7168,16300.0
2006-08-16 15:10:00,80.83,80.9,80.71,80.88,25300.0,64.7088,64.7648,64.6127,64.7488,25300.0
2006-08-16 15:20:00,80.88,80.88,80.7,80.78,13300.0,64.7488,64.7488,64.6047,64.6688,13300.0
2006-08-16 15:30:00,80.84,80.88,80.75,80.82,17400.0,64.7168,64.7488,64.6447,64.7008,17400.0
2006-08-16 15:40:00,80.79,80.94,80.78,80.85,29600.0,64.6768,64.7968,64.6688,64.7248,29600.0
2006-08-16 15:50:00,80.88,80.89,80.77,80.85,9700.0,64.7488,64.7568,64.6608,64.7248,9700.0
2006-08-17 09:30:00,80.92,81.06,80.9,81.0,21600.0,64.7808,64.8929,64.7648,64.8449,21600.0
2006-08-17 09:40:00,81.0,81.11,80.81,80.91,19700.0,64.8449,64.9329,64.6928,64.7728,19700.0
2006-08-17 09:50:00,80.97,81.03,80.84,80.91,32400.0,64.8209,64.8689,64.7168,64.7728,32400.0
2006-08-17 10:00:00,80.91,80.99,80.78,80.85,20000.0,64.7728,64.8369,64.6688,64.7248,20000.0
2006-08-17 10:10:00,80.83,81.06,80.8,81.04,26100.0,64.7088,64.8929,64.6848,64.8769,26100.0
2006-08-17 10:20:00,81.05,81.15,80.96,80.97,33700.0,64.8849,64.965,64.8129,64.8209,33700.0
2006-08-17 10:30:00,80.96,80.96,80.7,80.76,14100.0,64.8129,64.8129,64.6047,64.6527,14100.0
2006-08-17 10:40:00,80.72,80.91,80.44,80.44,14000.0,64.6207,64.7728,64.3966,64.3966,14000.0
2006-08-17 10:50:00,80.46,80.77,80.36,80.7,8100.0,64.4126,64.6608,64.3325,64.6047,8100.0
2006-08-17 11:00:00,80.7,80.86,80.64,80.78,8900.0,64.6047,64.7328,64.5567,64.6688,8900.0
2006-08-17 11:10:00,80.83,80.99,80.83,80.94,4600.0,64.7088,64.8369,64.7088,64.7968,4600.0
2006-08-17 11:20:00,80.94,80.94,80.81,80.86,4100.0,64.7968,64.7968,64.6928,64.7328,4100.0
2006-08-17 11:30:00,80.83,80.86,80.57,80.62,6400.0,64.7088,64.7328,64.5006,64.5407,6400.0
2006-08-17 11:40:00,80.64,80.8,80.6,80.68,14000.0,64.5567,64.6848,64.5247,64.5887,14000.0
2006-08-17 11:50:00,80.7,80.7,80.45,80.5,13500.0,64.6047,64.6047,64.4046,64.4446,13500.0
2006-08-17 12:00:00,80.46,80.49,80.35,80.44,20200.0,64.4126,64.4366,64.3245,64.3966,20200.0
2006-08-17 12:10:00,80.44,80.52,80.43,80.49,13400.0,64.3966,64.4606,64.3886,64.4366,13400.0
2006-08-17 12:20:00,80.51,80.64,80.5,80.53,9000.0,64.4526,64.5567,64.4446,64.4686,9000.0
2006-08-17 12:30:00,80.55,80.61,80.44,80.45,7600.0,64.4846,64.5327,64.3966,64.4046,7600.0
2006-08-17 12:40:00,80.44,80.53,80.42,80.51,10100.0,64.3966,64.4686,64.3806,64.4526,10100.0
2006-08-17 12:50:00,80.5,80.56,80.45,80.45,4000.0,64.4446,64.4926,64.4046,64.4046,4000.0
2006-08-17 13:00:00,80.41,80.54,80.41,80.53,6400.0,64.3726,64.4766,64.3726,64.4686,6400.0
2006-08-17 13:10:00,80.5,80.54,80.43,80.49,7200.0,64.4446,64.4766,64.3886,64.4366,7200.0
2006-08-17 13:20:00,80.49,80.62,80.48,80.5,18800.0,64.4366,64.5407,64.4286,64.4446,18800.0
2006-08-17 13:30:00,80.49,80.55,80.44,80.46,8400.0,64.4366,64.4846,64.3966,64.4126,8400.0
2006-08-17 13:40:00,80.42,80.48,80.29,80.3,13100.0,64.3806,64.4286,64.2765,64.2845,13100.0
2006-08-17 13:50:00,80.3,80.3,80.0,80.07,14700.0,64.2845,64.2845,64.0443,64.1004,14700.0
2006-08-17 14:00:00,80.07,80.14,80.01,80.07,10600.0,64.1004,64.1564,64.0523,64.1004,10600.0
2006-08-17 14:10:00,80.08,80.08,79.99,80.0,9100.0,64.1084,64.1084,64.0363,64.0443,9100.0
2006-08-17 14:20:00,79.99,80.1,79.67,79.69,10200.0,64.0363,64.1244,63.7801,63.7962,10200.0
2006-08-17 14:30:00,79.69,79.69,79.37,79.65,44300.0,63.7962,63.7962,63.54,63.7641,44300.0
2006-08-17 14:40:00,79.64,79.65,79.36,79.49,15300.0,63.7561,63.7641,63.532,63.636,15300.0
2006-08-17 14:50:00,79.49,79.59,79.34,79.35,21700.0,63.636,63.7161,63.516,63.524,21700.0
2006-08-17 15:00:00,79.39,79.59,79.37,79.58,21900.0,63.556,63.7161,63.54,63.7081,21900.0
2006-08-17 15:10:00,79.57,79.75,79.51,79.55,19600.0,63.7001,63.8442,63.6521,63.6841,19600.0
2006-08-17 15:20:00,79.6,79.69,79.44,79.51,7700.0,63.7241,63.7962,63.596,63.6521,7700.0
2006-08-17 15:30:00,79.5,79.63,79.49,79.5,12800.0,63.644,63.7481,63.636,63.644,12800.0
2006-08-17 15:40:00,79.5,79.6,79.41,79.45,8400.0,63.644,63.7241,63.572,63.604,8400.0
2006-08-17 15:50:00,79.41,79.57,79.4,79.51,27700.0,63.572,63.7001,63.564,63.6521,27700.0
2006-08-18 09:30:00,79.85,79.95,79.57,79.94,25200.0,63.9242,64.0043,63.7001,63.9963,25200.0
2006-08-18 09:40:00,79.92,79.94,79.7,79.75,18000.0,63.9803,63.9963,63.8042,63.8442,18000.0
2006-08-18 09:50:00,79.72,79.99,79.57,79.58,67400.0,63.8202,64.0363,63.7001,63.7081,67400.0
2006-08-18 10:00:00,79.59,80.02,79.59,79.93,80800.0,63.7161,64.0603,63.7161,63.9883,80800.0
2006-08-18 10:10:00,79.93,80.07,79.8,79.87,31700.0,63.9883,64.1004,63.8842,63.9403,31700.0
2006-08-18 10:20:00,79.88,80.12,79.87,80.01,32200.0,63.9483,64.1404,63.9403,64.0523,32200.0
2006-08-18 10:30:00,79.98,80.17,79.86,80.17,30800.0,64.0283,64.1804,63.9322,64.1804,30800.0
2006-08-18 10:40:00,80.17,80.43,80.15,80.27,37100.0,64.1804,64.3886,64.1644,64.2605,37100.0
2006-08-18 10:50:00,80.27,80.7,80.16,80.59,74300.0,64.2605,64.6047,64.1724,64.5167,74300.0
2006-08-18 11:00:00,80.6,81.17,80.59,81.17,61800.0,64.5247,64.981,64.5167,64.981,61800.0
2006-08-18 11:10:00,81.15,81.27,81.07,81.18,32300.0,64.965,65.061,64.9009,64.989,32300.0
2006-08-18 11:20:00,81.18,81.35,81.18,81.25,14600.0,64.989,65.1251,64.989,65.045,14600.0
2006-08-18 11:30:00,81.27,81.37,81.11,81.31,53300.0,65.061,65.1411,64.9329,65.0931,53300.0
2006-08-18 11:40:00,81.27,81.35,81.18,81.23,26400.0,65.061,65.1251,64.989,65.029,26400.0
2006-08-18 11:50:00,81.19,81.29,81.12,81.21,37600.0,64.997,65.077,64.9409,65.013,37600.0
2006-08-18 12:00:00,81.2,81.27,81.05,81.06,24100.0,65.005,65.061,64.8849,64.8929,24100.0
2006-08-18 12:10:00,81.05,81.08,80.81,81.0,19000.0,64.8849,64.9089,64.6928,64.8449,19000.0
2006-08-18 12:20:00,81.0,81.2,80.98,81.18,120900.0,64.8449,65.005,64.8289,64.989,120900.0
2006-08-18 12:30:00,81.18,81.27,81.05,81.08,12300.0,64.989,65.061,64.8849,64.9089,12300.0
2006-08-18 12:40:00,81.09,81.32,81.06,81.3,11300.0,64.9169,65.1011,64.8929,65.085,11300.0
2006-08-18 12:50:00,81.3,81.42,81.3,81.35,14900.0,65.085,65.1811,65.085,65.1251,14900.0
2006-08-18 13:00:00,81.35,81.52,81.24,81.49,20900.0,65.1251,65.2612,65.037,65.2372,20900.0
2006-08-18 13:10:00,81.48,81.69,81.48,81.61,31400.0,65.2291,65.3973,65.2291,65.3332,31400.0
2006-08-18 13:20:00,81.64,82.01,81.6,81.98,54800.0,65.3572,65.6534,65.3252,65.6294,54800.0
2006-08-18 13:30:00,82.02,82.4,81.99,82.4,25400.0,65.6614,65.9657,65.6374,65.9657,25400.0
2006-08-18 13:40:00,82.4,82.5,82.19,82.19,28000.0,65.9657,66.0457,65.7975,65.7975,28000.0
2006-08-18 13:50:00,82.16,82.2,82.0,82.0,15600.0,65.7735,65.8055,65.6454,65.6454,15600.0
2006-08-18 14:00:00,82.0,82.0,81.8,81.98,26200.0,65.6454,65.6454,65.4853,65.6294,26200.0
2006-08-18 14:10:00,81.97,82.2,81.83,82.12,15100.0,65.6214,65.8055,65.5093,65.7415,15100.0
2006-08-18 14:20:00,82.15,82.17,81.9,82.09,15200.0,65.7655,65.7815,65.5654,65.7175,15200.0
2006-08-18 14:30:00,82.09,82.26,82.09,82.19,26800.0,65.7175,65.8536,65.7175,65.7975,26800.0
2006-08-18 14:40:00,82.19,82.21,81.93,81.99,27800.0,65.7975,65.8135,65.5894,65.6374,27800.0
2006-08-18 14:50:00,81.99,82.1,81.92,82.03,29100.0,65.6374,65.7255,65.5814,65.6694,29100.0
2006-08-18 15:00:00,82.0,82.29,81.88,82.15,26600.0,65.6454,65.8776,65.5494,65.7655,26600.0
2006-08-18 15:10:00,82.15,82.32,82.1,82.25,15800.0,65.7655,65.9016,65.7255,65.8456,15800.0
2006-08-18 15:20:00,82.27,82.48,82.21,82.48,18700.0,65.8616,66.0297,65.8135,66.0297,18700.0
2006-08-18 15:30:00,82.53,82.7,82.45,82.68,28800.0,66.0697,66.2058,66.0057,66.1898,28800.0
2006-08-18 15:40:00,82.69,82.98,82.62,82.75,31400.0,66.1978,66.43,66.1418,66.2458,31400.0
2006-08-18 15:50:00,82.78,82.78,82.53,82.67,16600.0,66.2699,66.2699,66.0697,66.1818,16600.0
2006-08-21 09:30:00,82.67,82.68,81.45,81.45,25100.0,66.1818,66.1898,65.2051,65.2051,25100.0
2006-08-21 09:40:00,81.45,81.7,81.04,81.26,38800.0,65.2051,65.4053,64.8769,65.053,38800.0
2006-08-21 09:50:00,81.26,82.21,81.26,81.93,50100.0,65.053,65.8135,65.053,65.5894,50100.0
2006-08-21 10:00:00,81.88,82.12,81.84,82.12,17700.0,65.5494,65.7415,65.5173,65.7415,17700.0
2006-08-21 10:10:00,82.17,82.36,82.03,82.1,19400.0,65.7815,65.9336,65.6694,65.7255,19400.0
2006-08-21 10:20:00,82.09,82.27,81.87,81.96,32600.0,65.7175,65.8616,65.5414,65.6134,32600.0
2006-08-21 10:30:00,81.84,82.34,81.82,82.15,34000.0,65.5173,65.9176,65.5013,65.7655,34000.0
2006-08-21 10:40:00,82.15,82.5,82.15,82.21,17200.0,65.7655,66.0457,65.7655,65.8135,17200.0
2006-08-21 10:50:00,82.23,82.26,82.0,82.05,35000.0,65.8296,65.8536,65.6454,65.6855,35000.0
2006-08-21 11:00:00,82.1,82.15,81.91,81.91,24500.0,65.7255,65.7655,65.5734,65.5734,24500.0
2006-08-21 11:10:00,81.96,82.03,81.87,81.89,26100.0,65.6134,65.6694,65.5414,65.5574,26100.0
2006-08-21 11:20:00,81.92,82.05,81.85,82.0,10600.0,65.5814,65.6855,65.5253,65.6454,10600.0
2006-08-21 11:30:00,82.02,82.17,82.01,82.11,10500.0,65.6614,65.7815,65.6534,65.7335,10500.0
2006-08-21 11:40:00,82.11,82.15,81.91,81.99,27900.0,65.7335,65.7655,65.5734,65.6374,27900.0
2006-08-21 11:50:00,81.99,82.05,81.67,81.81,26000.0,65.6374,65.6855,65.3812,65.4933,26000.0
2006-08-21 12:00:00,81.8,81.89,81.7,81.84,45600.0,65.4853,65.5574,65.4053,65.5173,45600.0
2006-08-21 12:10:00,81.83,81.88,81.7,81.84,28200.0,65.5093,65.5494,65.4053,65.5173,28200.0
2006-08-21 12:20:00,81.81,81.85,81.76,81.76,19300.0,65.4933,65.5253,65.4533,65.4533,19300.0
2006-08-21 12:30:00,81.76,81.91,81.6,81.87,44000.0,65.4533,65.5734,65.3252,65.5414,44000.0
2006-08-21 12:40:00,81.9,81.97,81.83,81.97,14100.0,65.5654,65.6214,65.5093,65.6214,14100.0
2006-08-21 12:50:00,81.97,82.0,81.7,81.71,38900.0,65.6214,65.6454,65.4053,65.4133,38900.0
2006-08-21 13:00:00,81.75,81.92,81.75,81.92,13800.0,65.4453,65.5814,65.4453,65.5814,13800.0
2006-08-21 13:10:00,81.92,81.94,81.74,81.74,22800.0,65.5814,65.5974,65.4373,65.4373,22800.0
2006-08-21 13:20:00,81.76,81.81,81.6,81.77,21200.0,65.4533,65.4933,65.3252,65.4613,21200.0
2006-08-21 13:30:00,81.78,81.94,81.78,81.83,18000.0,65.4693,65.5974,65.4693,65.5093,18000.0
2006-08-21 13:40:00,81.85,81.93,81.85,81.9,5200.0,65.5253,65.5894,65.5253,65.5654,5200.0
2006-08-21 13:50:00,81.91,82.01,81.84,82.0,5200.0,65.5734,65.6534,65.5173,65.6454,5200.0
2006-08-21 14:00:00,82.01,82.08,81.96,82.04,14200.0,65.6534,65.7095,65.6134,65.6775,14200.0
2006-08-21 14:10:00,82.05,82.05,81.87,82.0,10100.0,65.6855,65.6855,65.5414,65.6454,10100.0
2006-08-21 14:20:00,81.96,82.0,81.88,81.96,7100.0,65.6134,65.6454,65.5494,65.6134,7100.0
2006-08-21 14:30:00,81.96,82.0,81.9,81.96,10300.0,65.6134,65.6454,65.5654,65.6134,10300.0
2006-08-21 14:40:00,81.91,81.95,81.81,81.87,13600.0,65.5734,65.6054,65.4933,65.5414,13600.0
2006-08-21 14:50:00,81.88,82.08,81.87,82.05,10100.0,65.5494,65.7095,65.5414,65.6855,10100.0
2006-08-21 15:00:00,82.0,82.0,81.81,81.97,8500.0,65.6454,65.6454,65.4933,65.6214,8500.0
2006-08-21 15:10:00,81.97,82.12,81.93,82.0,11600.0,65.6214,65.7415,65.5894,65.6454,11600.0
2006-08-21 15:20:00,81.98,82.09,81.86,81.94,20300.0,65.6294,65.7175,65.5334,65.5974,20300.0
2006-08-21 15:30:00,81.94,82.0,81.83,81.98,46900.0,65.5974,65.6454,65.5093,65.6294,46900.0
2006-08-21 15:40:00,81.98,81.98,81.68,81.75,69300.0,65.6294,65.6294,65.3893,65.4453,69300.0
2006-08-21 15:50:00,81.75,81.9,81.65,81.8,35800.0,65.4453,65.5654,65.3652,65.4853,35800.0
2006-08-22 09:30:00,81.75,82.12,81.7,82.01,9500.0,65.4453,65.7415,65.4053,65.6534,9500.0
2006-08-22 09:40:00,82.33,82.98,82.32,82.68,20500.0,65.9096,66.43,65.9016,66.1898,20500.0
2006-08-22 09:50:00,82.68,82.68,82.0,82.22,26900.0,66.1898,66.1898,65.6454,65.8216,26900.0
2006-08-22 10:00:00,82.02,82.28,81.85,81.93,21200.0,65.6614,65.8696,65.5253,65.5894,21200.0
2006-08-22 10:10:00,81.93,82.53,81.88,82.49,25200.0,65.5894,66.0697,65.5494,66.0377,25200.0
2006-08-22 10:20:00,82.49,82.89,82.33,82.33,21900.0,66.0377,66.3579,65.9096,65.9096,21900.0
2006-08-22 10:30:00,82.41,82.53,82.3,82.47,29600.0,65.9737,66.0697,65.8856,66.0217,29600.0
2006-08-22 10:40:00,82.48,82.53,82.39,82.48,11300.0,66.0297,66.0697,65.9576,66.0297,11300.0
2006-08-22 10:50:00,82.45,82.5,82.21,82.46,19000.0,66.0057,66.0457,65.8135,66.0137,19000.0
2006-08-22 11:00:00,82.41,82.51,82.31,82.47,18000.0,65.9737,66.0537,65.8936,66.0217,18000.0
2006-08-22 11:10:00,82.44,82.55,82.4,82.47,11100.0,65.9977,66.0857,65.9657,66.0217,11100.0
2006-08-22 11:20:00,82.51,83.25,82.51,83.19,16800.0,66.0537,66.6461,66.0537,66.5981,16800.0
2006-08-22 11:30:00,83.2,83.48,83.19,83.24,23600.0,66.6061,66.8303,66.5981,66.6381,23600.0
2006-08-22 11:40:00,83.17,83.24,83.12,83.24,5900.0,66.5821,66.6381,66.5421,66.6381,5900.0
2006-08-22 11:50:00,83.25,83.39,83.23,83.35,12200.0,66.6461,66.7582,66.6301,66.7262,12200.0
2006-08-22 12:00:00,83.32,83.32,83.22,83.25,16900.0,66.7022,66.7022,66.6221,66.6461,16900.0
2006-08-22 12:10:00,83.25,83.4,83.22,83.4,14200.0,66.6461,66.7662,66.6221,66.7662,14200.0
2006-08-22 12:20:00,83.4,83.43,83.18,83.42,23100.0,66.7662,66.7902,66.5901,66.7822,23100.0
2006-08-22 12:30:00,83.32,83.32,83.16,83.23,6700.0,66.7022,66.7022,66.5741,66.6301,6700.0
2006-08-22 12:40:00,83.17,83.4,83.17,83.24,14100.0,66.5821,66.7662,66.5821,66.6381,14100.0
2006-08-22 12:50:00,83.24,83.4,83.22,83.4,18800.0,66.6381,66.7662,66.6221,66.7662,18800.0
2006-08-22 13:00:00,83.35,83.4,83.05,83.06,29300.0,66.7262,66.7662,66.486,66.494,29300.0
2006-08-22 13:10:00,83.07,83.24,82.86,83.24,13500.0,66.502,66.6381,66.3339,66.6381,13500.0
2006-08-22 13:20:00,83.28,83.28,82.9,82.9,19900.0,66.6701,66.6701,66.3659,66.3659,19900.0
2006-08-22 13:30:00,82.85,82.91,82.52,82.57,44700.0,66.3259,66.3739,66.0617,66.1017,44700.0
2006-08-22 13:40:00,82.57,82.61,82.43,82.45,19100.0,66.1017,66.1338,65.9897,66.0057,19100.0
2006-08-22 13:50:00,82.4,82.77,82.4,82.77,7900.0,65.9657,66.2619,65.9657,66.2619,7900.0
2006-08-22 14:00:00,82.86,82.86,82.55,82.64,9500.0,66.3339,66.3339,66.0857,66.1578,9500.0
2006-08-22 14:10:00,82.64,82.73,82.52,82.73,9600.0,66.1578,66.2298,66.0617,66.2298,9600.0
2006-08-22 14:20:00,82.73,82.84,82.65,82.84,6100.0,66.2298,66.3179,66.1658,66.3179,6100.0
2006-08-22 14:30:00,82.78,83.0,82.78,82.87,17000.0,66.2699,66.446,66.2699,66.3419,17000.0
2006-08-22 14:40:00,82.88,83.03,82.88,82.97,33300.0,66.3499,66.47,66.3499,66.422,33300.0
2006-08-22 14:50:00,83.0,83.14,82.89,83.07,13800.0,66.446,66.5581,66.3579,66.502,13800.0
2006-08-22 15:00:00,83.07,83.13,82.95,82.97,13000.0,66.502,66.5501,66.406,66.422,13000.0
2006-08-22 15:10:00,82.97,82.97,82.77,82.84,17100.0,66.422,66.422,66.2619,66.3179,17100.0
2006-08-22 15:20:00,82.85,82.98,82.76,82.76,12600.0,66.3259,66.43,66.2539,66.2539,12600.0
2006-08-22 15:30:00,82.79,83.0,82.75,83.0,13800.0,66.2779,66.446,66.2458,66.446,13800.0
2006-08-22 15:40:00,83.0,83.09,82.93,83.04,8700.0,66.446,66.518,66.3899,66.478,8700.0
2006-08-22 15:50:00,83.02,83.04,82.82,82.9,18400.0,66.462,66.478,66.3019,66.3659,18400.0
2006-08-23 09:30:00,82.76,83.22,82.76,83.02,15900.0,66.2539,66.6221,66.2539,66.462,15900.0
2006-08-23 09:40:00,83.01,83.02,82.16,82.31,55100.0,66.454,66.462,65.7735,65.8936,55100.0
2006-08-23 09:50:00,82.32,82.66,82.32,82.56,19500.0,65.9016,66.1738,65.9016,66.0937,19500.0
2006-08-23 10:00:00,82.56,82.56,81.95,82.17,51200.0,66.0937,66.0937,65.6054,65.7815,51200.0
2006-08-23 10:10:00,82.13,82.36,82.13,82.21,17100.0,65.7495,65.9336,65.7495,65.8135,17100.0
2006-08-23 10:20:00,82.21,82.26,82.11,82.21,23800.0,65.8135,65.8536,65.7335,65.8135,23800.0
2006-08-23 10:30:00,82.14,82.24,81.94,82.06,12400.0,65.7575,65.8376,65.5974,65.6935,12400.0
2006-08-23 10:40:00,82.05,82.07,81.68,81.68,14100.0,65.6855,65.7015,65.3893,65.3893,14100.0
2006-08-23 10:50:00,81.69,81.74,81.29,81.29,10200.0,65.3973,65.4373,65.077,65.077,10200.0
2006-08-23 11:00:00,81.29,81.51,81.28,81.45,38300.0,65.077,65.2532,65.069,65.2051,38300.0
2006-08-23 11:10:00,81.5,81.69,81.45,81.66,17100.0,65.2452,65.3973,65.2051,65.3732,17100.0
2006-08-23 11:20:00,81.68,81.99,81.65,81.99,25700.0,65.3893,65.6374,65.3652,65.6374,25700.0
2006-08-23 11:30:00,81.98,82.03,81.89,81.98,10400.0,65.6294,65.6694,65.5574,65.6294,10400.0
2006-08-23 11:40:00,81.99,82.29,81.99,82.27,10300.0,65.6374,65.8776,65.6374,65.8616,10300.0
2006-08-23 11:50:00,82.27,82.47,82.25,82.4,6800.0,65.8616,66.0217,65.8456,65.9657,6800.0
2006-08-23 12:00:00,82.4,82.55,82.33,82.54,8400.0,65.9657,66.0857,65.9096,66.0777,8400.0
2006-08-23 12:10:00,82.54,82.55,82.14,82.14,8700.0,66.0777,66.0857,65.7575,65.7575,8700.0
2006-08-23 12:20:00,82.2,82.2,82.04,82.18,20900.0,65.8055,65.8055,65.6775,65.7895,20900.0
2006-08-23 12:30:00,82.19,82.19,81.99,82.05,6700.0,65.7975,65.7975,65.6374,65.6855,6700.0
2006-08-23 12:40:00,82.05,82.12,82.05,82.12,4800.0,65.6855,65.7415,65.6855,65.7415,4800.0
2006-08-23 12:50:00,82.09,82.29,82.09,82.23,9600.0,65.7175,65.8776,65.7175,65.8296,9600.0
2006-08-23 13:00:00,82.28,82.28,82.16,82.16,3300.0,65.8696,65.8696,65.7735,65.7735,3300.0
2006-08-23 13:10:00,82.16,82.33,82.15,82.3,7700.0,65.7735,65.9096,65.7655,65.8856,7700.0
2006-08-23 13:20:00,82.3,82.5,82.24,82.41,16300.0,65.8856,66.0457,65.8376,65.9737,16300.0
2006-08-23 13:30:00,82.4,82.4,82.05,82.05,32100.0,65.9657,65.9657,65.6855,65.6855,32100.0
2006-08-23 13:40:00,82.05,82.19,82.0,82.18,31000.0,65.6855,65.7975,65.6454,65.7895,31000.0
2006-08-23 13:50:00,82.17,82.17,81.75,81.91,17900.0,65.7815,65.7815,65.4453,65.5734,17900.0
2006-08-23 14:00:00,81.91,81.91,81.77,81.87,7900.0,65.5734,65.5734,65.4613,65.5414,7900.0
2006-08-23 14:10:00,81.84,82.02,81.83,81.92,10900.0,65.5173,65.6614,65.5093,65.5814,10900.0
2006-08-23 14:20:00,81.92,82.05,81.92,81.93,9900.0,65.5814,65.6855,65.5814,65.5894,9900.0
2006-08-23 14:30:00,81.99,82.09,81.93,81.99,10400.0,65.6374,65.7175,65.5894,65.6374,10400.0
2006-08-23 14:40:00,81.99,82.07,81.84,82.01,19400.0,65.6374,65.7015,65.5173,65.6534,19400.0
2006-08-23 14:50:00,82.01,82.18,81.99,82.1,8900.0,65.6534,65.7895,65.6374,65.7255,8900.0
2006-08-23 15:00:00,82.01,82.09,81.81,82.03,17400.0,65.6534,65.7175,65.4933,65.6694,17400.0
2006-08-23 15:10:00,82.06,82.21,82.0,82.16,7200.0,65.6935,65.8135,65.6454,65.7735,7200.0
2006-08-23 15:20:00,82.12,82.33,82.04,82.29,7900.0,65.7415,65.9096,65.6775,65.8776,7900.0
2006-08-23 15:30:00,82.33,82.33,82.12,82.12,68000.0,65.9096,65.9096,65.7415,65.7415,68000.0
2006-08-23 15:40:00,82.13,82.39,82.13,82.39,12100.0,65.7495,65.9576,65.7495,65.9576,12100.0
2006-08-23 15:50:00,82.37,82.42,82.11,82.38,16400.0,65.9416,65.9817,65.7335,65.9496,16400.0
2006-08-24 09:30:00,82.5,82.78,82.08,82.29,26000.0,66.0457,66.2699,65.7095,65.8776,26000.0
2006-08-24 09:40:00,82.29,83.6,82.25,83.42,32300.0,65.8776,66.9263,65.8456,66.7822,32300.0
2006-08-24 09:50:00,83.41,83.75,83.02,83.29,25100.0,66.7742,67.0464,66.462,66.6781,25100.0
2006-08-24 10:00:00,83.32,83.36,82.3,82.78,33800.0,66.7022,66.7342,65.8856,66.2699,33800.0
2006-08-24 10:10:00,82.81,83.21,82.74,83.01,28400.0,66.2939,66.6141,66.2378,66.454,28400.0
2006-08-24 10:20:00,83.0,83.0,82.53,82.53,25000.0,66.446,66.446,66.0697,66.0697,25000.0
2006-08-24 10:30:00,82.55,82.62,82.33,82.36,40800.0,66.0857,66.1418,65.9096,65.9336,40800.0
2006-08-24 10:40:00,82.36,82.41,82.26,82.35,27200.0,65.9336,65.9737,65.8536,65.9256,27200.0
2006-08-24 10:50:00,82.36,83.02,82.36,82.99,18100.0,65.9336,66.462,65.9336,66.438,18100.0
2006-08-24 11:00:00,83.0,83.01,82.83,82.84,10900.0,66.446,66.454,66.3099,66.3179,10900.0
2006-08-24 11:10:00,82.84,82.84,82.65,82.65,15200.0,66.3179,66.3179,66.1658,66.1658,15200.0
2006-08-24 11:20:00,82.58,82.67,82.45,82.67,7400.0,66.1098,66.1818,66.0057,66.1818,7400.0
2006-08-24 11:30:00,82.6,82.62,82.43,82.51,10300.0,66.1258,66.1418,65.9897,66.0537,10300.0
2006-08-24 11:40:00,82.48,82.56,82.48,82.51,13300.0,66.0297,66.0937,66.0297,66.0537,13300.0
2006-08-24 11:50:00,82.51,82.54,82.48,82.5,19100.0,66.0537,66.0777,66.0297,66.0457,19100.0
2006-08-24 12:00:00,82.5,82.5,82.32,82.32,13800.0,66.0457,66.0457,65.9016,65.9016,13800.0
2006-08-24 12:10:00,82.33,82.33,82.28,82.33,4500.0,65.9096,65.9096,65.8696,65.9096,4500.0
2006-08-24 12:20:00,82.31,82.32,82.19,82.2,9500.0,65.8936,65.9016,65.7975,65.8055,9500.0
2006-08-24 12:30:00,82.21,82.21,82.0,82.0,7100.0,65.8135,65.8135,65.6454,65.6454,7100.0
2006-08-24 12:40:00,82.02,82.27,82.01,82.22,15200.0,65.6614,65.8616,65.6534,65.8216,15200.0
2006-08-24 12:50:00,82.22,82.28,82.1,82.24,47100.0,65.8216,65.8696,65.7255,65.8376,47100.0
2006-08-24 13:00:00,82.25,82.53,82.25,82.48,20600.0,65.8456,66.0697,65.8456,66.0297,20600.0
2006-08-24 13:10:00,82.51,82.61,82.48,82.61,5600.0,66.0537,66.1338,66.0297,66.1338,5600.0
2006-08-24 13:20:00,82.61,83.0,82.61,82.84,8100.0,66.1338,66.446,66.1338,66.3179,8100.0
2006-08-24 13:30:00,82.86,82.94,82.62,82.79,8400.0,66.3339,66.398,66.1418,66.2779,8400.0
2006-08-24 13:40:00,82.79,82.86,82.79,82.81,2800.0,66.2779,66.3339,66.2779,66.2939,2800.0
2006-08-24 13:50:00,82.81,82.93,82.73,82.89,6900.0,66.2939,66.3899,66.2298,66.3579,6900.0
2006-08-24 14:00:00,82.87,82.92,82.83,82.85,20800.0,66.3419,66.3819,66.3099,66.3259,20800.0
2006-08-24 14:10:00,82.83,82.98,82.83,82.84,15600.0,66.3099,66.43,66.3099,66.3179,15600.0
2006-08-24 14:20:00,82.84,82.84,82.66,82.66,7500.0,66.3179,66.3179,66.1738,66.1738,7500.0
2006-08-24 14:30:00,82.66,82.8,82.63,82.75,7100.0,66.1738,66.2859,66.1498,66.2458,7100.0
2006-08-24 14:40:00,82.76,82.76,82.63,82.73,9700.0,66.2539,66.2539,66.1498,66.2298,9700.0
2006-08-24 14:50:00,82.73,82.9,82.69,82.89,16900.0,66.2298,66.3659,66.1978,66.3579,16900.0
2006-08-24 15:00:00,82.89,82.96,82.83,82.88,8900.0,66.3579,66.414,66.3099,66.3499,8900.0
2006-08-24 15:10:00,82.88,82.89,82.48,82.48,8100.0,66.3499,66.3579,66.0297,66.0297,8100.0
2006-08-24 15:20:00,82.54,82.63,82.53,82.63,9500.0,66.0777,66.1498,66.0697,66.1498,9500.0
2006-08-24 15:30:00,82.65,82.96,82.63,82.96,13700.0,66.1658,66.414,66.1498,66.414,13700.0
2006-08-24 15:40:00,82.91,83.0,82.69,82.73,19700.0,66.3739,66.446,66.1978,66.2298,19700.0
2006-08-24 15:50:00,82.74,82.76,82.56,82.6,20500.0,66.2378,66.2539,66.0937,66.1258,20500.0
2006-08-25 09:30:00,82.6,82.95,81.99,82.19,13900.0,66.1258,66.406,65.6374,65.7975,13900.0
2006-08-25 09:40:00,82.24,82.95,82.18,82.91,15900.0,65.8376,66.406,65.7895,66.3739,15900.0
2006-08-25 09:50:00,82.91,83.0,82.89,82.98,24800.0,66.3739,66.446,66.3579,66.43,24800.0
2006-08-25 10:00:00,82.98,82.99,82.75,82.93,20900.0,66.43,66.438,66.2458,66.3899,20900.0
2006-08-25 10:10:00,82.92,82.95,82.58,82.62,8600.0,66.3819,66.406,66.1098,66.1418,8600.0
2006-08-25 10:20:00,82.57,82.57,82.09,82.28,15500.0,66.1017,66.1017,65.7175,65.8696,15500.0
2006-08-25 10:30:00,82.33,82.53,82.1,82.11,10300.0,65.9096,66.0697,65.7255,65.7335,10300.0
2006-08-25 10:40:00,82.06,82.07,81.85,82.01,13800.0,65.6935,65.7015,65.5253,65.6534,13800.0
2006-08-25 10:50:00,82.07,82.31,82.05,82.18,8500.0,65.7015,65.8936,65.6855,65.7895,8500.0
2006-08-25 11:00:00,82.09,82.09,81.9,81.9,11000.0,65.7175,65.7175,65.5654,65.5654,11000.0
2006-08-25 11:10:00,81.87,82.16,81.85,82.01,11800.0,65.5414,65.7735,65.5253,65.6534,11800.0
2006-08-25 11:20:00,82.0,82.1,81.9,82.08,9800.0,65.6454,65.7255,65.5654,65.7095,9800.0
2006-08-25 11:30:00,82.08,82.08,81.72,81.86,7800.0,65.7095,65.7095,65.4213,65.5334,7800.0
2006-08-25 11:40:00,81.91,81.99,81.9,81.92,6800.0,65.5734,65.6374,65.5654,65.5814,6800.0
2006-08-25 11:50:00,81.92,82.01,81.82,81.91,14500.0,65.5814,65.6534,65.5013,65.5734,14500.0
2006-08-25 12:00:00,81.93,82.04,81.9,82.01,7900.0,65.5894,65.6775,65.5654,65.6534,7900.0
2006-08-25 12:10:00,82.08,82.1,82.01,82.06,5300.0,65.7095,65.7255,65.6534,65.6935,5300.0
2006-08-25 12:20:00,82.07,82.28,82.07,82.28,7600.0,65.7015,65.8696,65.7015,65.8696,7600.0
2006-08-25 12:30:00,82.26,82.27,82.13,82.19,11200.0,65.8536,65.8616,65.7495,65.7975,11200.0
2006-08-25 12:40:00,82.19,82.35,82.14,82.14,4500.0,65.7975,65.9256,65.7575,65.7575,4500.0
2006-08-25 12:50:00,82.13,82.26,82.13,82.23,2100.0,65.7495,65.8536,65.7495,65.8296,2100.0
2006-08-25 13:00:00,82.23,82.29,82.19,82.29,1800.0,65.8296,65.8776,65.7975,65.8776,1800.0
2006-08-25 13:10:00,82.33,82.41,82.33,82.35,6000.0,65.9096,65.9737,65.9096,65.9256,6000.0
2006-08-25 13:20:00,82.34,82.34,82.29,82.3,1400.0,65.9176,65.9176,65.8776,65.8856,1400.0
2006-08-25 13:30:00,82.3,82.49,82.3,82.41,5500.0,65.8856,66.0377,65.8856,65.9737,5500.0
2006-08-25 13:40:00,82.46,82.48,82.4,82.45,13600.0,66.0137,66.0297,65.9657,66.0057,13600.0
2006-08-25 13:50:00,82.45,82.53,82.45,82.52,5600.0,66.0057,66.0697,66.0057,66.0617,5600.0
2006-08-25 14:00:00,82.5,82.51,82.43,82.5,5400.0,66.0457,66.0537,65.9897,66.0457,5400.0
2006-08-25 14:10:00,82.5,82.5,82.33,82.35,6900.0,66.0457,66.0457,65.9096,65.9256,6900.0
2006-08-25 14:20:00,82.36,82.5,82.36,82.5,5400.0,65.9336,66.0457,65.9336,66.0457,5400.0
2006-08-25 14:30:00,82.57,82.78,82.47,82.48,9800.0,66.1017,66.2699,66.0217,66.0297,9800.0
2006-08-25 14:40:00,82.48,82.59,82.47,82.59,7400.0,66.0297,66.1178,66.0217,66.1178,7400.0
2006-08-25 14:50:00,82.58,82.75,82.56,82.68,8700.0,66.1098,66.2458,66.0937,66.1898,8700.0
2006-08-25 15:00:00,82.71,82.77,82.63,82.72,8800.0,66.2138,66.2619,66.1498,66.2218,8800.0
2006-08-25 15:10:00,82.77,82.81,82.77,82.8,7200.0,66.2619,66.2939,66.2619,66.2859,7200.0
2006-08-25 15:20:00,82.81,82.83,82.78,82.79,5100.0,66.2939,66.3099,66.2699,66.2779,5100.0
2006-08-25 15:30:00,82.78,82.81,82.69,82.75,6000.0,66.2699,66.2939,66.1978,66.2458,6000.0
2006-08-25 15:40:00,82.7,82.7,82.54,82.6,9400.0,66.2058,66.2058,66.0777,66.1258,9400.0
2006-08-25 15:50:00,82.61,82.71,82.59,82.62,13800.0,66.1338,66.2138,66.1178,66.1418,13800.0
2006-08-28 09:30:00,82.31,83.2,82.31,82.72,12000.0,65.8936,66.6061,65.8936,66.2218,12000.0
2006-08-28 09:40:00,82.74,83.18,82.68,83.18,12800.0,66.2378,66.5901,66.1898,66.5901,12800.0
2006-08-28 09:50:00,83.15,83.7,83.1,83.45,9300.0,66.5661,67.0064,66.526,66.8062,9300.0
2006-08-28 10:00:00,83.41,83.52,83.34,83.34,13700.0,66.7742,66.8623,66.7182,66.7182,13700.0
2006-08-28 10:10:00,83.32,83.32,83.12,83.18,4300.0,66.7022,66.7022,66.5421,66.5901,4300.0
2006-08-28 10:20:00,83.2,83.3,83.13,83.25,8700.0,66.6061,66.6862,66.5501,66.6461,8700.0
2006-08-28 10:30:00,83.25,83.5,83.24,83.5,17400.0,66.6461,66.8463,66.6381,66.8463,17400.0
2006-08-28 10:40:00,83.47,83.55,83.3,83.38,7600.0,66.8222,66.8863,66.6862,66.7502,7600.0
2006-08-28 10:50:00,83.37,83.5,83.3,83.5,9400.0,66.7422,66.8463,66.6862,66.8463,9400.0
2006-08-28 11:00:00,83.55,83.55,83.43,83.43,5600.0,66.8863,66.8863,66.7902,66.7902,5600.0
2006-08-28 11:10:00,83.43,83.43,83.25,83.35,4400.0,66.7902,66.7902,66.6461,66.7262,4400.0
2006-08-28 11:20:00,83.35,83.36,83.26,83.29,5500.0,66.7262,66.7342,66.6541,66.6781,5500.0
2006-08-28 11:30:00,83.29,83.31,83.29,83.3,2400.0,66.6781,66.6942,66.6781,66.6862,2400.0
2006-08-28 11:40:00,83.29,83.3,83.14,83.28,8900.0,66.6781,66.6862,66.5581,66.6701,8900.0
2006-08-28 11:50:00,83.29,83.35,83.23,83.27,14700.0,66.6781,66.7262,66.6301,66.6621,14700.0
2006-08-28 12:00:00,83.21,83.28,83.18,83.23,3200.0,66.6141,66.6701,66.5901,66.6301,3200.0
2006-08-28 12:10:00,83.21,83.26,83.19,83.26,6600.0,66.6141,66.6541,66.5981,66.6541,6600.0
2006-08-28 12:20:00,83.26,83.32,83.26,83.32,3600.0,66.6541,66.7022,66.6541,66.7022,3600.0
2006-08-28 12:30:00,83.27,83.33,83.18,83.32,2800.0,66.6621,66.7102,66.5901,66.7022,2800.0
2006-08-28 12:40:00,83.32,83.46,83.32,83.38,10800.0,66.7022,66.8142,66.7022,66.7502,10800.0
2006-08-28 12:50:00,83.41,83.41,83.37,83.39,5900.0,66.7742,66.7742,66.7422,66.7582,5900.0
2006-08-28 13:00:00,83.39,83.39,83.29,83.38,6100.0,66.7582,66.7582,66.6781,66.7502,6100.0
2006-08-28 13:10:00,83.38,83.4,83.36,83.39,1400.0,66.7502,66.7662,66.7342,66.7582,1400.0
2006-08-28 13:20:00,83.36,83.37,83.25,83.34,2800.0,66.7342,66.7422,66.6461,66.7182,2800.0
2006-08-28 13:30:00,83.34,83.36,83.16,83.21,3300.0,66.7182,66.7342,66.5741,66.6141,3300.0
2006-08-28 13:40:00,83.24,83.37,83.21,83.32,3800.0,66.6381,66.7422,66.6141,66.7022,3800.0
2006-08-28 13:50:00,83.35,83.35,83.21,83.3,7400.0,66.7262,66.7262,66.6141,66.6862,7400.0
2006-08-28 14:00:00,83.33,83.45,83.3,83.35,9900.0,66.7102,66.8062,66.6862,66.7262,9900.0
2006-08-28 14:10:00,83.35,83.52,83.29,83.45,4700.0,66.7262,66.8623,66.6781,66.8062,4700.0
2006-08-28 14:20:00,83.45,83.5,83.4,83.45,8400.0,66.8062,66.8463,66.7662,66.8062,8400.0
2006-08-28 14:30:00,83.46,83.46,83.3,83.37,6800.0,66.8142,66.8142,66.6862,66.7422,6800.0
2006-08-28 14:40:00,83.52,83.52,83.45,83.48,1900.0,66.8623,66.8623,66.8062,66.8303,1900.0
2006-08-28 14:50:00,83.45,83.52,83.45,83.52,5400.0,66.8062,66.8623,66.8062,66.8623,5400.0
2006-08-28 15:00:00,83.55,83.6,83.4,83.45,3000.0,66.8863,66.9263,66.7662,66.8062,3000.0
2006-08-28 15:10:00,83.42,83.54,83.41,83.54,6500.0,66.7822,66.8783,66.7742,66.8783,6500.0
2006-08-28 15:20:00,83.55,83.69,83.49,83.58,8800.0,66.8863,66.9984,66.8383,66.9103,8800.0
2006-08-28 15:30:00,83.59,83.62,83.22,83.32,9700.0,66.9183,66.9423,66.6221,66.7022,9700.0
2006-08-28 15:40:00,83.32,83.32,83.0,83.1,7600.0,66.7022,66.7022,66.446,66.526,7600.0
2006-08-28 15:50:00,83.1,83.36,83.1,83.3,8400.0,66.526,66.7342,66.526,66.6862,8400.0
2006-08-29 09:30:00,83.25,83.65,82.51,82.78,23100.0,66.6461,66.9663,66.0537,66.2699,23100.0
2006-08-29 09:40:00,82.68,83.1,82.68,82.99,6000.0,66.1898,66.526,66.1898,66.438,6000.0
2006-08-29 09:50:00,82.99,83.07,82.82,82.97,6100.0,66.438,66.502,66.3019,66.422,6100.0
2006-08-29 10:00:00,82.92,83.01,82.6,82.6,11400.0,66.3819,66.454,66.1258,66.1258,11400.0
2006-08-29 10:10:00,82.61,82.61,82.17,82.32,7600.0,66.1338,66.1338,65.7815,65.9016,7600.0
2006-08-29 10:20:00,82.29,82.33,82.01,82.27,6900.0,65.8776,65.9096,65.6534,65.8616,6900.0
2006-08-29 10:30:00,82.24,82.29,82.0,82.12,10400.0,65.8376,65.8776,65.6454,65.7415,10400.0
2006-08-29 10:40:00,82.09,82.23,82.05,82.22,8000.0,65.7175,65.8296,65.6855,65.8216,8000.0
2006-08-29 10:50:00,82.23,82.36,82.12,82.26,7900.0,65.8296,65.9336,65.7415,65.8536,7900.0
2006-08-29 11:00:00,82.29,82.34,82.09,82.09,10000.0,65.8776,65.9176,65.7175,65.7175,10000.0
2006-08-29 11:10:00,82.07,82.11,81.92,81.95,74600.0,65.7015,65.7335,65.5814,65.6054,74600.0
2006-08-29 11:20:00,81.93,81.99,81.87,81.91,5800.0,65.5894,65.6374,65.5414,65.5734,5800.0
2006-08-29 11:30:00,81.94,81.97,81.85,81.85,10800.0,65.5974,65.6214,65.5253,65.5253,10800.0
2006-08-29 11:40:00,81.84,82.0,81.7,82.0,18800.0,65.5173,65.6454,65.4053,65.6454,18800.0
2006-08-29 11:50:00,82.02,82.14,81.99,82.07,10200.0,65.6614,65.7575,65.6374,65.7015,10200.0
2006-08-29 12:00:00,82.01,82.11,81.94,82.09,12100.0,65.6534,65.7335,65.5974,65.7175,12100.0
2006-08-29 12:10:00,82.08,82.11,82.04,82.1,12700.0,65.7095,65.7335,65.6775,65.7255,12700.0
2006-08-29 12:20:00,82.1,82.1,81.9,81.9,8200.0,65.7255,65.7255,65.5654,65.5654,8200.0
2006-08-29 12:30:00,81.91,82.04,81.89,82.01,7200.0,65.5734,65.6775,65.5574,65.6534,7200.0
2006-08-29 12:40:00,82.04,82.04,81.93,81.98,4200.0,65.6775,65.6775,65.5894,65.6294,4200.0
2006-08-29 12:50:00,81.98,82.03,81.98,82.01,2900.0,65.6294,65.6694,65.6294,65.6534,2900.0
2006-08-29 13:00:00,82.0,82.05,81.97,82.05,4100.0,65.6454,65.6855,65.6214,65.6855,4100.0
2006-08-29 13:10:00,82.06,82.28,82.06,82.26,7000.0,65.6935,65.8696,65.6935,65.8536,7000.0
2006-08-29 13:20:00,82.27,82.39,82.24,82.36,9900.0,65.8616,65.9576,65.8376,65.9336,9900.0
2006-08-29 13:30:00,82.38,82.46,82.33,82.34,5800.0,65.9496,66.0137,65.9096,65.9176,5800.0
2006-08-29 13:40:00,82.32,82.41,82.29,82.38,7800.0,65.9016,65.9737,65.8776,65.9496,7800.0
2006-08-29 13:50:00,82.38,82.38,82.27,82.3,4800.0,65.9496,65.9496,65.8616,65.8856,4800.0
2006-08-29 14:00:00,82.27,82.5,82.13,82.41,15900.0,65.8616,66.0457,65.7495,65.9737,15900.0
2006-08-29 14:10:00,82.46,82.56,82.35,82.41,38600.0,66.0137,66.0937,65.9256,65.9737,38600.0
2006-08-29 14:20:00,82.51,82.51,82.22,82.35,9000.0,66.0537,66.0537,65.8216,65.9256,9000.0
2006-08-29 14:30:00,82.31,82.61,82.31,82.55,24100.0,65.8936,66.1338,65.8936,66.0857,24100.0
2006-08-29 14:40:00,82.52,82.67,82.44,82.5,10500.0,66.0617,66.1818,65.9977,66.0457,10500.0
2006-08-29 14:50:00,82.51,82.69,82.5,82.62,20900.0,66.0537,66.1978,66.0457,66.1418,20900.0
2006-08-29 15:00:00,82.56,82.75,82.56,82.59,16400.0,66.0937,66.2458,66.0937,66.1178,16400.0
2006-08-29 15:10:00,82.62,82.74,82.61,82.74,10300.0,66.1418,66.2378,66.1338,66.2378,10300.0
2006-08-29 15:20:00,82.74,82.77,82.67,82.72,29700.0,66.2378,66.2619,66.1818,66.2218,29700.0
2006-08-29 15:30:00,82.73,82.81,82.7,82.76,10100.0,66.2298,66.2939,66.2058,66.2539,10100.0
2006-08-29 15:40:00,82.75,82.77,82.48,82.52,19400.0,66.2458,66.2619,66.0297,66.0617,19400.0
2006-08-29 15:50:00,82.59,82.76,82.58,82.67,27000.0,66.1178,66.2539,66.1098,66.1818,27000.0
2006-08-30 09:30:00,82.51,82.6,82.21,82.49,23900.0,66.2746,66.3469,66.0336,66.2586,23900.0
2006-08-30 09:40:00,82.49,82.63,82.04,82.32,15200.0,66.2586,66.371,65.8971,66.122,15200.0
2006-08-30 09:50:00,82.41,82.41,82.0,82.09,20000.0,66.1943,66.1943,65.865,65.9373,20000.0
2006-08-30 10:00:00,82.1,82.27,82.01,82.12,23400.0,65.9453,66.0818,65.873,65.9614,23400.0
2006-08-30 10:10:00,82.19,82.36,82.12,82.26,22100.0,66.0176,66.1541,65.9614,66.0738,22100.0
2006-08-30 10:20:00,82.34,82.4,82.31,82.33,11600.0,66.1381,66.1863,66.114,66.13,11600.0
2006-08-30 10:30:00,82.34,82.56,82.29,82.5,12200.0,66.1381,66.3148,66.0979,66.2666,12200.0
2006-08-30 10:40:00,82.5,82.66,82.49,82.65,15700.0,66.2666,66.3951,66.2586,66.3871,15700.0
2006-08-30 10:50:00,82.65,82.67,82.5,82.57,11600.0,66.3871,66.4031,66.2666,66.3228,11600.0
2006-08-30 11:00:00,82.55,82.74,82.55,82.71,4900.0,66.3067,66.4594,66.3067,66.4353,4900.0
2006-08-30 11:10:00,82.64,82.79,82.59,82.77,4100.0,66.379,66.4995,66.3389,66.4835,4100.0
2006-08-30 11:20:00,82.73,82.78,82.71,82.74,2800.0,66.4513,66.4915,66.4353,66.4594,2800.0
2006-08-30 11:30:00,82.74,82.74,82.61,82.61,600.0,66.4594,66.4594,66.3549,66.3549,600.0
2006-08-30 11:40:00,82.5,82.53,82.44,82.45,2400.0,66.2666,66.2907,66.2184,66.2264,2400.0
2006-08-30 11:50:00,82.45,82.5,82.33,82.5,4900.0,66.2264,66.2666,66.13,66.2666,4900.0
2006-08-30 12:00:00,82.51,82.51,82.44,82.44,2200.0,66.2746,66.2746,66.2184,66.2184,2200.0
2006-08-30 12:10:00,82.43,82.43,82.25,82.31,4900.0,66.2104,66.2104,66.0658,66.114,4900.0
2006-08-30 12:20:00,82.3,82.51,82.24,82.36,25300.0,66.1059,66.2746,66.0577,66.1541,25300.0
2006-08-30 12:30:00,82.44,82.61,82.44,82.58,3200.0,66.2184,66.3549,66.2184,66.3308,3200.0
2006-08-30 12:40:00,82.61,82.61,82.29,82.5,14700.0,66.3549,66.3549,66.0979,66.2666,14700.0
2006-08-30 12:50:00,82.49,82.53,82.28,82.5,28500.0,66.2586,66.2907,66.0899,66.2666,28500.0
2006-08-30 13:00:00,82.5,82.56,82.17,82.26,26700.0,66.2666,66.3148,66.0015,66.0738,26700.0
2006-08-30 13:10:00,82.26,82.36,82.0,82.04,32900.0,66.0738,66.1541,65.865,65.8971,32900.0
2006-08-30 13:20:00,82.04,82.08,81.8,81.81,12500.0,65.8971,65.9292,65.7043,65.7124,12500.0
2006-08-30 13:30:00,81.81,82.21,81.78,82.21,16700.0,65.7124,66.0336,65.6883,66.0336,16700.0
2006-08-30 13:40:00,82.22,82.23,82.09,82.18,16800.0,66.0417,66.0497,65.9373,66.0096,16800.0
2006-08-30 13:50:00,82.19,82.23,82.18,82.18,6900.0,66.0176,66.0497,66.0096,66.0096,6900.0
2006-08-30 14:00:00,82.18,82.25,82.06,82.18,12400.0,66.0096,66.0658,65.9132,66.0096,12400.0
2006-08-30 14:10:00,82.17,82.23,82.14,82.23,9900.0,66.0015,66.0497,65.9774,66.0497,9900.0
2006-08-30 14:20:00,82.23,82.25,82.13,82.24,25100.0,66.0497,66.0658,65.9694,66.0577,25100.0
2006-08-30 14:30:00,82.27,82.3,81.98,82.07,18500.0,66.0818,66.1059,65.8489,65.9212,18500.0
2006-08-30 14:40:00,82.08,82.2,82.08,82.16,9700.0,65.9292,66.0256,65.9292,65.9935,9700.0
2006-08-30 14:50:00,82.24,82.33,82.17,82.17,13300.0,66.0577,66.13,66.0015,66.0015,13300.0
2006-08-30 15:00:00,82.18,82.28,82.18,82.24,10500.0,66.0096,66.0899,66.0096,66.0577,10500.0
2006-08-30 15:10:00,82.24,82.28,82.14,82.27,9000.0,66.0577,66.0899,65.9774,66.0818,9000.0
2006-08-30 15:20:00,82.27,82.41,82.27,82.39,5900.0,66.0818,66.1943,66.0818,66.1782,5900.0
2006-08-30 15:30:00,82.38,82.39,82.23,82.24,12900.0,66.1702,66.1782,66.0497,66.0577,12900.0
2006-08-30 15:40:00,82.24,82.28,82.21,82.23,15500.0,66.0577,66.0899,66.0336,66.0497,15500.0
2006-08-30 15:50:00,82.23,82.31,82.23,82.31,17400.0,66.0497,66.114,66.0497,66.114,17400.0
2006-08-31 09:30:00,82.74,82.74,82.3,82.3,12500.0,66.4594,66.4594,66.1059,66.1059,12500.0
2006-08-31 09:40:00,82.3,82.64,82.3,82.62,10800.0,66.1059,66.379,66.1059,66.363,10800.0
2006-08-31 09:50:00,82.63,82.93,82.63,82.84,17000.0,66.371,66.612,66.371,66.5397,17000.0
2006-08-31 10:00:00,82.82,83.14,82.71,82.76,34600.0,66.5236,66.7807,66.4353,66.4754,34600.0
2006-08-31 10:10:00,82.76,82.78,82.41,82.52,13600.0,66.4754,66.4915,66.1943,66.2826,13600.0
2006-08-31 10:20:00,82.55,82.55,82.35,82.35,4800.0,66.3067,66.3067,66.1461,66.1461,4800.0
2006-08-31 10:30:00,82.26,82.27,82.12,82.13,12300.0,66.0738,66.0818,65.9614,65.9694,12300.0
2006-08-31 10:40:00,82.17,82.22,82.06,82.22,11900.0,66.0015,66.0417,65.9132,66.0417,11900.0
2006-08-31 10:50:00,82.22,82.22,82.06,82.06,8000.0,66.0417,66.0417,65.9132,65.9132,8000.0
2006-08-31 11:00:00,82.05,82.31,82.05,82.14,6500.0,65.9051,66.114,65.9051,65.9774,6500.0
2006-08-31 11:10:00,82.15,82.34,82.15,82.31,9800.0,65.9855,66.1381,65.9855,66.114,9800.0
2006-08-31 11:20:00,82.32,82.38,82.18,82.18,12600.0,66.122,66.1702,66.0096,66.0096,12600.0
2006-08-31 11:30:00,82.15,82.23,82.06,82.1,13000.0,65.9855,66.0497,65.9132,65.9453,13000.0
2006-08-31 11:40:00,82.13,82.13,81.88,81.88,9900.0,65.9694,65.9694,65.7686,65.7686,9900.0
2006-08-31 11:50:00,81.91,81.93,81.83,81.85,5500.0,65.7927,65.8087,65.7284,65.7445,5500.0
2006-08-31 12:00:00,81.82,81.85,81.75,81.78,6500.0,65.7204,65.7445,65.6642,65.6883,6500.0
2006-08-31 12:10:00,81.75,81.75,81.61,81.7,5000.0,65.6642,65.6642,65.5517,65.624,5000.0
2006-08-31 12:20:00,81.7,81.79,81.67,81.72,8600.0,65.624,65.6963,65.5999,65.6401,8600.0
2006-08-31 12:30:00,81.74,81.87,81.62,81.79,16600.0,65.6561,65.7605,65.5597,65.6963,16600.0
2006-08-31 12:40:00,81.77,82.01,81.77,81.96,16000.0,65.6802,65.873,65.6802,65.8328,16000.0
2006-08-31 12:50:00,82.0,82.07,81.92,81.93,3700.0,65.865,65.9212,65.8007,65.8087,3700.0
2006-08-31 13:00:00,81.92,82.07,81.92,82.07,4700.0,65.8007,65.9212,65.8007,65.9212,4700.0
2006-08-31 13:10:00,82.07,82.36,82.07,82.36,2600.0,65.9212,66.1541,65.9212,66.1541,2600.0
2006-08-31 13:20:00,82.41,82.53,82.41,82.5,5800.0,66.1943,66.2907,66.1943,66.2666,5800.0
2006-08-31 13:30:00,82.54,82.69,82.45,82.46,34400.0,66.2987,66.4192,66.2264,66.2345,34400.0
2006-08-31 13:40:00,82.45,82.46,82.16,82.17,13800.0,66.2264,66.2345,65.9935,66.0015,13800.0
2006-08-31 13:50:00,82.17,82.22,82.13,82.22,7500.0,66.0015,66.0417,65.9694,66.0417,7500.0
2006-08-31 14:00:00,82.22,82.28,82.07,82.14,12800.0,66.0417,66.0899,65.9212,65.9774,12800.0
2006-08-31 14:10:00,82.08,82.12,81.98,82.05,10800.0,65.9292,65.9614,65.8489,65.9051,10800.0
2006-08-31 14:20:00,82.06,82.51,82.04,82.48,9100.0,65.9132,66.2746,65.8971,66.2505,9100.0
2006-08-31 14:30:00,82.4,82.63,82.39,82.63,5800.0,66.1863,66.371,66.1782,66.371,5800.0
2006-08-31 14:40:00,82.63,82.78,82.47,82.59,19100.0,66.371,66.4915,66.2425,66.3389,19100.0
2006-08-31 14:50:00,82.58,82.7,82.56,82.6,7400.0,66.3308,66.4272,66.3148,66.3469,7400.0
2006-08-31 15:00:00,82.64,82.64,82.52,82.59,5300.0,66.379,66.379,66.2826,66.3389,5300.0
2006-08-31 15:10:00,82.58,82.64,82.57,82.61,8600.0,66.3308,66.379,66.3228,66.3549,8600.0
2006-08-31 15:20:00,82.6,82.62,82.57,82.62,15200.0,66.3469,66.363,66.3228,66.363,15200.0
2006-08-31 15:30:00,82.61,82.65,82.52,82.53,16900.0,66.3549,66.3871,66.2826,66.2907,16900.0
2006-08-31 15:40:00,82.54,82.55,82.34,82.41,20500.0,66.2987,66.3067,66.1381,66.1943,20500.0
2006-08-31 15:50:00,82.42,82.44,82.16,82.42,65700.0,66.2023,66.2184,65.9935,66.2023,65700.0
2006-09-01 09:30:00,83.0,83.09,82.8,82.81,13600.0,66.6682,66.7405,66.5076,66.5156,13600.0
2006-09-01 09:40:00,82.58,83.14,82.4,83.07,31900.0,66.3308,66.7807,66.1863,66.7244,31900.0
2006-09-01 09:50:00,83.17,83.54,83.0,83.54,18000.0,66.8047,67.1019,66.6682,67.1019,18000.0
2006-09-01 10:00:00,83.54,83.54,82.89,82.99,12600.0,67.1019,67.1019,66.5798,66.6602,12600.0
2006-09-01 10:10:00,82.88,82.88,82.5,82.53,19300.0,66.5718,66.5718,66.2666,66.2907,19300.0
2006-09-01 10:20:00,82.53,82.53,82.3,82.33,14200.0,66.2907,66.2907,66.1059,66.13,14200.0
2006-09-01 10:30:00,82.33,82.84,82.3,82.77,38400.0,66.13,66.5397,66.1059,66.4835,38400.0
2006-09-01 10:40:00,82.77,83.27,82.69,83.19,20900.0,66.4835,66.8851,66.4192,66.8208,20900.0
2006-09-01 10:50:00,83.24,83.47,83.24,83.34,6600.0,66.861,67.0457,66.861,66.9413,6600.0
2006-09-01 11:00:00,83.34,83.46,83.3,83.42,7300.0,66.9413,67.0377,66.9092,67.0056,7300.0
2006-09-01 11:10:00,83.39,83.48,83.28,83.28,8500.0,66.9815,67.0538,66.8931,66.8931,8500.0
2006-09-01 11:20:00,83.32,83.54,83.28,83.49,7600.0,66.9252,67.1019,66.8931,67.0618,7600.0
2006-09-01 11:30:00,83.52,83.7,83.52,83.63,6000.0,67.0859,67.2305,67.0859,67.1742,6000.0
2006-09-01 11:40:00,83.66,83.79,83.63,83.75,4600.0,67.1983,67.3028,67.1742,67.2706,4600.0
2006-09-01 11:50:00,83.75,83.99,83.71,83.96,10500.0,67.2706,67.4634,67.2385,67.4393,10500.0
2006-09-01 12:00:00,83.95,84.01,83.93,83.99,6600.0,67.4313,67.4795,67.4152,67.4634,6600.0
2006-09-01 12:10:00,84.02,84.27,83.98,84.2,35300.0,67.4875,67.6883,67.4554,67.6321,35300.0
2006-09-01 12:20:00,84.29,84.39,84.22,84.35,5400.0,67.7044,67.7847,67.6481,67.7526,5400.0
2006-09-01 12:30:00,84.34,84.65,84.33,84.57,13300.0,67.7445,67.9935,67.7365,67.9293,13300.0
2006-09-01 12:40:00,84.6,84.72,84.55,84.62,21500.0,67.9534,68.0498,67.9132,67.9694,21500.0
2006-09-01 12:50:00,84.58,85.15,84.58,85.15,33000.0,67.9373,68.3951,67.9373,68.3951,33000.0
2006-09-01 13:00:00,85.15,85.21,85.08,85.18,7400.0,68.3951,68.4433,68.3389,68.4192,7400.0
2006-09-01 13:10:00,85.12,85.18,84.95,84.95,11100.0,68.3711,68.4192,68.2345,68.2345,11100.0
2006-09-01 13:20:00,84.91,84.95,84.73,84.85,7000.0,68.2024,68.2345,68.0578,68.1542,7000.0
2006-09-01 13:30:00,84.85,85.1,84.82,85.01,18600.0,68.1542,68.355,68.1301,68.2827,18600.0
2006-09-01 13:40:00,85.0,85.05,84.9,85.0,14900.0,68.2747,68.3148,68.1943,68.2747,14900.0
2006-09-01 13:50:00,85.0,85.01,84.97,85.0,9500.0,68.2747,68.2827,68.2506,68.2747,9500.0
2006-09-01 14:00:00,84.99,85.04,84.9,85.02,11900.0,68.2666,68.3068,68.1943,68.2907,11900.0
2006-09-01 14:10:00,84.95,85.01,84.94,84.98,13600.0,68.2345,68.2827,68.2265,68.2586,13600.0
2006-09-01 14:20:00,84.98,85.15,84.97,85.0,16000.0,68.2586,68.3951,68.2506,68.2747,16000.0
2006-09-01 14:30:00,85.0,85.13,84.9,84.99,37400.0,68.2747,68.3791,68.1943,68.2666,37400.0
2006-09-01 14:40:00,85.0,85.16,84.98,85.0,22800.0,68.2747,68.4032,68.2586,68.2747,22800.0
2006-09-01 14:50:00,85.06,85.21,85.01,85.21,18900.0,68.3229,68.4433,68.2827,68.4433,18900.0
2006-09-01 15:00:00,85.21,85.31,85.07,85.29,15600.0,68.4433,68.5237,68.3309,68.5076,15600.0
2006-09-01 15:10:00,85.3,85.51,85.18,85.48,42500.0,68.5156,68.6843,68.4192,68.6602,42500.0
2006-09-01 15:20:00,85.54,85.55,85.36,85.36,37100.0,68.7084,68.7164,68.5638,68.5638,37100.0
2006-09-01 15:30:00,85.37,85.37,84.98,85.01,20800.0,68.5719,68.5719,68.2586,68.2827,20800.0
2006-09-01 15:40:00,85.01,85.06,84.79,84.88,41000.0,68.2827,68.3229,68.106,68.1783,41000.0
2006-09-01 15:50:00,84.8,85.02,84.79,85.02,29200.0,68.114,68.2907,68.106,68.2907,29200.0
2006-09-05 09:30:00,85.06,85.08,84.6,84.61,23800.0,68.3229,68.3389,67.9534,67.9614,23800.0
2006-09-05 09:40:00,84.69,85.11,84.52,84.55,21400.0,68.0257,68.363,67.8891,67.9132,21400.0
2006-09-05 09:50:00,84.58,85.0,84.58,85.0,7400.0,67.9373,68.2747,67.9373,68.2747,7400.0
2006-09-05 10:00:00,84.95,85.37,84.91,85.25,17800.0,68.2345,68.5719,68.2024,68.4755,17800.0
2006-09-05 10:10:00,85.25,85.4,85.14,85.4,8000.0,68.4755,68.596,68.3871,68.596,8000.0
2006-09-05 10:20:00,85.4,85.43,85.3,85.39,19500.0,68.596,68.6201,68.5156,68.5879,19500.0
2006-09-05 10:30:00,85.4,85.4,85.12,85.12,5600.0,68.596,68.596,68.3711,68.3711,5600.0
2006-09-05 10:40:00,85.02,85.02,84.93,85.0,8600.0,68.2907,68.2907,68.2184,68.2747,8600.0
2006-09-05 10:50:00,85.0,85.0,84.87,84.88,10700.0,68.2747,68.2747,68.1702,68.1783,10700.0
2006-09-05 11:00:00,84.9,84.95,84.86,84.94,7800.0,68.1943,68.2345,68.1622,68.2265,7800.0
2006-09-05 11:10:00,84.95,84.95,84.83,84.87,7500.0,68.2345,68.2345,68.1381,68.1702,7500.0
2006-09-05 11:20:00,84.88,85.08,84.87,85.04,7400.0,68.1783,68.3389,68.1702,68.3068,7400.0
2006-09-05 11:30:00,85.11,85.21,85.11,85.14,5800.0,68.363,68.4433,68.363,68.3871,5800.0
2006-09-05 11:40:00,85.05,85.23,84.99,85.23,14800.0,68.3148,68.4594,68.2666,68.4594,14800.0
2006-09-05 11:50:00,85.17,85.18,84.99,84.99,3800.0,68.4112,68.4192,68.2666,68.2666,3800.0
2006-09-05 12:00:00,84.92,84.93,84.81,84.87,4400.0,68.2104,68.2184,68.122,68.1702,4400.0
2006-09-05 12:10:00,84.82,84.88,84.67,84.68,15500.0,68.1301,68.1783,68.0096,68.0176,15500.0
2006-09-05 12:20:00,84.63,84.64,84.54,84.54,5900.0,67.9775,67.9855,67.9052,67.9052,5900.0
2006-09-05 12:30:00,84.6,84.64,84.57,84.57,7100.0,67.9534,67.9855,67.9293,67.9293,7100.0
2006-09-05 12:40:00,84.49,84.55,84.36,84.55,7700.0,67.865,67.9132,67.7606,67.9132,7700.0
2006-09-05 12:50:00,84.55,84.56,84.45,84.45,14200.0,67.9132,67.9212,67.8329,67.8329,14200.0
2006-09-05 13:00:00,84.42,84.42,84.27,84.32,8600.0,67.8088,67.8088,67.6883,67.7285,8600.0
2006-09-05 13:10:00,84.32,84.32,84.1,84.12,12000.0,67.7285,67.7285,67.5518,67.5678,12000.0
2006-09-05 13:20:00,84.14,84.22,84.11,84.22,4100.0,67.5839,67.6481,67.5598,67.6481,4100.0
2006-09-05 13:30:00,84.22,84.24,84.14,84.2,4800.0,67.6481,67.6642,67.5839,67.6321,4800.0
2006-09-05 13:40:00,84.18,84.2,84.15,84.17,3000.0,67.616,67.6321,67.5919,67.608,3000.0
2006-09-05 13:50:00,84.14,84.18,84.1,84.14,5000.0,67.5839,67.616,67.5518,67.5839,5000.0
2006-09-05 14:00:00,84.13,84.29,84.12,84.29,12100.0,67.5759,67.7044,67.5678,67.7044,12100.0
2006-09-05 14:10:00,84.29,84.55,84.24,84.55,26800.0,67.7044,67.9132,67.6642,67.9132,26800.0
2006-09-05 14:20:00,84.55,84.58,84.32,84.51,16400.0,67.9132,67.9373,67.7285,67.8811,16400.0
2006-09-05 14:30:00,84.45,84.57,84.37,84.42,8800.0,67.8329,67.9293,67.7686,67.8088,8800.0
2006-09-05 14:40:00,84.41,84.57,84.41,84.51,18700.0,67.8008,67.9293,67.8008,67.8811,18700.0
2006-09-05 14:50:00,84.52,84.65,84.52,84.64,13700.0,67.8891,67.9935,67.8891,67.9855,13700.0
2006-09-05 15:00:00,84.61,84.61,84.28,84.31,16200.0,67.9614,67.9614,67.6963,67.7204,16200.0
2006-09-05 15:10:00,84.31,84.35,84.28,84.31,10100.0,67.7204,67.7526,67.6963,67.7204,10100.0
2006-09-05 15:20:00,84.31,84.36,84.15,84.32,17300.0,67.7204,67.7606,67.5919,67.7285,17300.0
2006-09-05 15:30:00,84.33,84.37,84.28,84.31,23500.0,67.7365,67.7686,67.6963,67.7204,23500.0
2006-09-05 15:40:00,84.32,84.32,84.23,84.3,17300.0,67.7285,67.7285,67.6562,67.7124,17300.0
2006-09-05 15:50:00,84.31,84.44,84.23,84.33,29200.0,67.7204,67.8249,67.6562,67.7365,29200.0
2006-09-06 09:30:00,83.47,83.48,82.52,83.43,15400.0,67.0457,67.0538,66.2826,67.0136,15400.0
2006-09-06 09:40:00,83.48,83.95,82.73,82.89,16500.0,67.0538,67.4313,66.4513,66.5798,16500.0
2006-09-06 09:50:00,82.94,83.49,82.91,83.12,39900.0,66.62,67.0618,66.5959,66.7646,39900.0
2006-09-06 10:00:00,83.15,83.25,82.99,83.12,20000.0,66.7887,66.869,66.6602,66.7646,20000.0
2006-09-06 10:10:00,83.12,83.25,82.61,82.73,25800.0,66.7646,66.869,66.3549,66.4513,25800.0
2006-09-06 10:20:00,82.73,82.85,82.69,82.74,9500.0,66.4513,66.5477,66.4192,66.4594,9500.0
2006-09-06 10:30:00,82.74,82.75,82.42,82.43,24300.0,66.4594,66.4674,66.2023,66.2104,24300.0
2006-09-06 10:40:00,82.39,82.49,82.12,82.24,31700.0,66.1782,66.2586,65.9614,66.0577,31700.0
2006-09-06 10:50:00,82.29,82.4,82.2,82.31,13500.0,66.0979,66.1863,66.0256,66.114,13500.0
2006-09-06 11:00:00,82.31,82.51,82.3,82.51,15800.0,66.114,66.2746,66.1059,66.2746,15800.0
2006-09-06 11:10:00,82.55,82.63,82.28,82.4,13300.0,66.3067,66.371,66.0899,66.1863,13300.0
2006-09-06 11:20:00,82.32,82.48,82.32,82.46,12600.0,66.122,66.2505,66.122,66.2345,12600.0
2006-09-06 11:30:00,82.45,82.5,82.35,82.35,16400.0,66.2264,66.2666,66.1461,66.1461,16400.0
2006-09-06 11:40:00,82.4,82.43,82.23,82.31,12100.0,66.1863,66.2104,66.0497,66.114,12100.0
2006-09-06 11:50:00,82.32,82.34,82.25,82.25,13500.0,66.122,66.1381,66.0658,66.0658,13500.0
2006-09-06 12:00:00,82.25,82.41,82.25,82.4,19300.0,66.0658,66.1943,66.0658,66.1863,19300.0
2006-09-06 12:10:00,82.43,82.45,82.33,82.35,11800.0,66.2104,66.2264,66.13,66.1461,11800.0
2006-09-06 12:20:00,82.39,82.39,82.18,82.3,19600.0,66.1782,66.1782,66.0096,66.1059,19600.0
2006-09-06 12:30:00,82.24,82.3,82.17,82.21,9500.0,66.0577,66.1059,66.0015,66.0336,9500.0
2006-09-06 12:40:00,82.18,82.2,81.95,82.0,26300.0,66.0096,66.0256,65.8248,65.865,26300.0
2006-09-06 12:50:00,82.08,82.22,82.08,82.18,5600.0,65.9292,66.0417,65.9292,66.0096,5600.0
2006-09-06 13:00:00,82.17,82.17,82.04,82.04,8400.0,66.0015,66.0015,65.8971,65.8971,8400.0
2006-09-06 13:10:00,82.05,82.17,82.01,82.08,6900.0,65.9051,66.0015,65.873,65.9292,6900.0
2006-09-06 13:20:00,82.15,82.32,82.09,82.27,2600.0,65.9855,66.122,65.9373,66.0818,2600.0
2006-09-06 13:30:00,82.35,82.44,82.29,82.4,3600.0,66.1461,66.2184,66.0979,66.1863,3600.0
2006-09-06 13:40:00,82.37,82.5,82.35,82.49,7200.0,66.1622,66.2666,66.1461,66.2586,7200.0
2006-09-06 13:50:00,82.46,82.49,82.35,82.46,4400.0,66.2345,66.2586,66.1461,66.2345,4400.0
2006-09-06 14:00:00,82.47,82.49,82.3,82.33,10000.0,66.2425,66.2586,66.1059,66.13,10000.0
2006-09-06 14:10:00,82.34,82.34,81.96,82.0,20400.0,66.1381,66.1381,65.8328,65.865,20400.0
2006-09-06 14:20:00,82.06,82.34,82.0,82.34,7700.0,65.9132,66.1381,65.865,66.1381,7700.0
2006-09-06 14:30:00,82.33,82.33,82.1,82.13,13100.0,66.13,66.13,65.9453,65.9694,13100.0
2006-09-06 14:40:00,82.09,82.33,82.05,82.19,9000.0,65.9373,66.13,65.9051,66.0176,9000.0
2006-09-06 14:50:00,82.19,82.19,81.83,81.91,21200.0,66.0176,66.0176,65.7284,65.7927,21200.0
2006-09-06 15:00:00,81.91,81.91,81.71,81.73,22700.0,65.7927,65.7927,65.632,65.6481,22700.0
2006-09-06 15:10:00,81.73,82.05,81.73,81.91,22200.0,65.6481,65.9051,65.6481,65.7927,22200.0
2006-09-06 15:20:00,81.87,81.88,81.59,81.59,25400.0,65.7605,65.7686,65.5356,65.5356,25400.0
2006-09-06 15:30:00,81.64,81.74,81.4,81.4,28700.0,65.5758,65.6561,65.383,65.383,28700.0
2006-09-06 15:40:00,81.42,81.42,81.29,81.37,47000.0,65.3991,65.3991,65.2947,65.3589,47000.0
2006-09-06 15:50:00,81.37,81.45,81.3,81.42,35700.0,65.3589,65.4232,65.3027,65.3991,35700.0
2006-09-07 09:30:00,80.75,80.77,79.01,79.45,46200.0,64.8609,64.877,63.4633,63.8167,46200.0
2006-09-07 09:40:00,79.56,80.45,79.56,79.82,29000.0,63.9051,64.62,63.9051,64.1139,29000.0
2006-09-07 09:50:00,79.82,80.1,79.82,79.93,11800.0,64.1139,64.3388,64.1139,64.2023,11800.0
2006-09-07 10:00:00,79.92,79.93,79.58,79.71,16800.0,64.1942,64.2023,63.9211,64.0256,16800.0
2006-09-07 10:10:00,79.76,79.96,79.45,79.65,25900.0,64.0657,64.2264,63.8167,63.9774,25900.0
2006-09-07 10:20:00,79.6,79.82,79.51,79.55,33100.0,63.9372,64.1139,63.8649,63.8971,33100.0
2006-09-07 10:30:00,79.54,79.82,79.54,79.77,16300.0,63.889,64.1139,63.889,64.0738,16300.0
2006-09-07 10:40:00,79.8,79.82,79.45,79.52,25700.0,64.0979,64.1139,63.8167,63.873,25700.0
2006-09-07 10:50:00,79.51,79.66,76.55,79.6,72000.0,63.8649,63.9854,61.4874,63.9372,72000.0
2006-09-07 11:00:00,79.56,80.2,79.53,80.1,60200.0,63.9051,64.4192,63.881,64.3388,60200.0
2006-09-07 11:10:00,80.1,80.34,79.93,79.98,41700.0,64.3388,64.5316,64.2023,64.2424,41700.0
2006-09-07 11:20:00,79.94,80.03,79.8,80.03,25600.0,64.2103,64.2826,64.0979,64.2826,25600.0
2006-09-07 11:30:00,80.03,80.67,80.03,80.6,35400.0,64.2826,64.7967,64.2826,64.7404,35400.0
2006-09-07 11:40:00,80.7,80.71,80.35,80.47,29000.0,64.8208,64.8288,64.5396,64.636,29000.0
2006-09-07 11:50:00,80.47,81.26,80.41,81.02,42100.0,64.636,65.2706,64.5878,65.0778,42100.0
2006-09-07 12:00:00,81.05,81.13,80.75,80.9,36100.0,65.1019,65.1662,64.8609,64.9814,36100.0
2006-09-07 12:10:00,80.91,80.99,80.74,80.92,17400.0,64.9894,65.0537,64.8529,64.9975,17400.0
2006-09-07 12:20:00,80.87,80.87,80.45,80.46,7700.0,64.9573,64.9573,64.62,64.628,7700.0
2006-09-07 12:30:00,80.47,80.69,80.47,80.66,12300.0,64.636,64.8127,64.636,64.7886,12300.0
2006-09-07 12:40:00,80.62,80.62,80.36,80.49,25100.0,64.7565,64.7565,64.5477,64.6521,25100.0
2006-09-07 12:50:00,80.48,80.53,80.36,80.45,37200.0,64.6441,64.6842,64.5477,64.62,37200.0
2006-09-07 13:00:00,80.45,80.57,80.32,80.57,15000.0,64.62,64.7163,64.5155,64.7163,15000.0
2006-09-07 13:10:00,80.52,80.75,80.52,80.75,16700.0,64.6762,64.8609,64.6762,64.8609,16700.0
2006-09-07 13:20:00,80.75,80.78,80.47,80.59,14000.0,64.8609,64.885,64.636,64.7324,14000.0
2006-09-07 13:30:00,80.62,80.9,80.61,80.89,17000.0,64.7565,64.9814,64.7485,64.9734,17000.0
2006-09-07 13:40:00,80.89,81.07,80.86,81.0,17700.0,64.9734,65.118,64.9493,65.0617,17700.0
2006-09-07 13:50:00,80.99,80.99,80.39,80.45,14100.0,65.0537,65.0537,64.5718,64.62,14100.0
2006-09-07 14:00:00,80.45,80.45,80.08,80.34,16300.0,64.62,64.62,64.3228,64.5316,16300.0
2006-09-07 14:10:00,80.39,80.67,80.34,80.42,13100.0,64.5718,64.7967,64.5316,64.5959,13100.0
2006-09-07 14:20:00,80.43,80.5,80.23,80.25,20500.0,64.6039,64.6601,64.4432,64.4593,20500.0
2006-09-07 14:30:00,80.25,80.41,80.11,80.29,11100.0,64.4593,64.5878,64.3469,64.4914,11100.0
2006-09-07 14:40:00,80.27,80.3,80.02,80.03,16600.0,64.4754,64.4995,64.2746,64.2826,16600.0
2006-09-07 14:50:00,80.01,80.34,80.01,80.28,15100.0,64.2665,64.5316,64.2665,64.4834,15100.0
2006-09-07 15:00:00,80.31,80.31,79.8,79.8,19700.0,64.5075,64.5075,64.0979,64.0979,19700.0
2006-09-07 15:10:00,79.8,79.87,79.69,79.87,15400.0,64.0979,64.1541,64.0095,64.1541,15400.0
2006-09-07 15:20:00,79.78,79.79,79.5,79.7,17300.0,64.0818,64.0898,63.8569,64.0175,17300.0
2006-09-07 15:30:00,79.7,79.77,79.3,79.31,43600.0,64.0175,64.0738,63.6962,63.7043,43600.0
2006-09-07 15:40:00,79.3,79.43,79.26,79.42,34600.0,63.6962,63.8007,63.6641,63.7926,34600.0
2006-09-07 15:50:00,79.43,79.5,79.27,79.29,59800.0,63.8007,63.8569,63.6721,63.6882,59800.0
2006-09-08 09:30:00,79.6,79.67,78.85,79.43,26000.0,63.9372,63.9934,63.3348,63.8007,26000.0
2006-09-08 09:40:00,79.4,80.1,79.38,79.58,31600.0,63.7766,64.3388,63.7605,63.9211,31600.0
2006-09-08 09:50:00,79.4,79.87,79.38,79.41,15500.0,63.7766,64.1541,63.7605,63.7846,15500.0
2006-09-08 10:00:00,79.46,79.47,79.27,79.27,14000.0,63.8248,63.8328,63.6721,63.6721,14000.0
2006-09-08 10:10:00,79.16,79.22,78.99,79.07,18700.0,63.5838,63.632,63.4472,63.5115,18700.0
2006-09-08 10:20:00,79.06,79.17,78.72,79.17,13200.0,63.5035,63.5918,63.2304,63.5918,13200.0
2006-09-08 10:30:00,79.15,79.22,78.97,79.19,20400.0,63.5758,63.632,63.4312,63.6079,20400.0
2006-09-08 10:40:00,79.18,79.43,79.03,79.42,28200.0,63.5999,63.8007,63.4794,63.7926,28200.0
2006-09-08 10:50:00,79.42,79.9,79.42,79.9,20200.0,63.7926,64.1782,63.7926,64.1782,20200.0
2006-09-08 11:00:00,79.9,79.9,79.39,79.39,10400.0,64.1782,64.1782,63.7685,63.7685,10400.0
2006-09-08 11:10:00,79.41,79.43,79.19,79.37,71200.0,63.7846,63.8007,63.6079,63.7525,71200.0
2006-09-08 11:20:00,79.39,79.46,79.24,79.4,20400.0,63.7685,63.8248,63.6481,63.7766,20400.0
2006-09-08 11:30:00,79.4,79.41,79.29,79.29,22300.0,63.7766,63.7846,63.6882,63.6882,22300.0
2006-09-08 11:40:00,79.3,79.4,79.18,79.4,26000.0,63.6962,63.7766,63.5999,63.7766,26000.0
2006-09-08 11:50:00,79.4,79.48,79.33,79.34,12500.0,63.7766,63.8408,63.7203,63.7284,12500.0
2006-09-08 12:00:00,79.34,79.53,79.34,79.5,18200.0,63.7284,63.881,63.7284,63.8569,18200.0
2006-09-08 12:10:00,79.5,79.5,79.27,79.47,6000.0,63.8569,63.8569,63.6721,63.8328,6000.0
2006-09-08 12:20:00,79.45,79.48,79.4,79.41,3900.0,63.8167,63.8408,63.7766,63.7846,3900.0
2006-09-08 12:30:00,79.41,79.54,79.38,79.54,12400.0,63.7846,63.889,63.7605,63.889,12400.0
2006-09-08 12:40:00,79.54,79.67,79.25,79.3,10500.0,63.889,63.9934,63.6561,63.6962,10500.0
2006-09-08 12:50:00,79.3,79.41,79.3,79.41,5300.0,63.6962,63.7846,63.6962,63.7846,5300.0
2006-09-08 13:00:00,79.5,79.71,79.5,79.71,4300.0,63.8569,64.0256,63.8569,64.0256,4300.0
2006-09-08 13:10:00,79.67,79.71,79.55,79.68,8000.0,63.9934,64.0256,63.8971,64.0015,8000.0
2006-09-08 13:20:00,79.68,79.71,79.52,79.66,8500.0,64.0015,64.0256,63.873,63.9854,8500.0
2006-09-08 13:30:00,79.59,79.84,79.57,79.82,8100.0,63.9292,64.13,63.9131,64.1139,8100.0
2006-09-08 13:40:00,79.82,79.91,79.76,79.8,6700.0,64.1139,64.1862,64.0657,64.0979,6700.0
2006-09-08 13:50:00,79.79,80.16,79.78,80.15,9000.0,64.0898,64.387,64.0818,64.379,9000.0
2006-09-08 14:00:00,80.16,80.24,79.8,79.85,12000.0,64.387,64.4513,64.0979,64.138,12000.0
2006-09-08 14:10:00,79.86,80.03,79.86,79.94,9300.0,64.1461,64.2826,64.1461,64.2103,9300.0
2006-09-08 14:20:00,79.93,79.97,79.77,79.8,40900.0,64.2023,64.2344,64.0738,64.0979,40900.0
2006-09-08 14:30:00,79.77,79.87,79.69,79.74,12000.0,64.0738,64.1541,64.0095,64.0497,12000.0
2006-09-08 14:40:00,79.73,79.79,79.53,79.53,9900.0,64.0416,64.0898,63.881,63.881,9900.0
2006-09-08 14:50:00,79.54,79.65,79.5,79.64,13200.0,63.889,63.9774,63.8569,63.9693,13200.0
2006-09-08 15:00:00,79.62,79.62,79.35,79.43,10000.0,63.9533,63.9533,63.7364,63.8007,10000.0
2006-09-08 15:10:00,79.43,79.57,79.4,79.45,14700.0,63.8007,63.9131,63.7766,63.8167,14700.0
2006-09-08 15:20:00,79.46,79.5,79.4,79.49,114400.0,63.8248,63.8569,63.7766,63.8489,114400.0
2006-09-08 15:30:00,79.49,79.5,79.41,79.46,12800.0,63.8489,63.8569,63.7846,63.8248,12800.0
2006-09-08 15:40:00,79.47,79.5,79.4,79.4,14600.0,63.8328,63.8569,63.7766,63.7766,14600.0
2006-09-08 15:50:00,79.39,79.42,79.32,79.36,120600.0,63.7685,63.7926,63.7123,63.7444,120600.0
2006-09-11 09:30:00,78.28,78.4,77.4,78.27,61800.0,62.8769,62.9733,62.1701,62.8689,61800.0
2006-09-11 09:40:00,78.28,78.3,78.0,78.18,52500.0,62.8769,62.893,62.652,62.7966,52500.0
2006-09-11 09:50:00,78.22,78.22,77.4,77.59,70100.0,62.8288,62.8288,62.1701,62.3227,70100.0
2006-09-11 10:00:00,77.6,77.7,77.18,77.25,77500.0,62.3308,62.4111,61.9934,62.0496,77500.0
2006-09-11 10:10:00,77.25,77.25,77.0,77.19,72200.0,62.0496,62.0496,61.8488,62.0014,72200.0
2006-09-11 10:20:00,77.15,77.43,77.1,77.21,38800.0,61.9693,62.1942,61.9291,62.0175,38800.0
2006-09-11 10:30:00,77.16,77.45,77.12,77.4,22900.0,61.9773,62.2103,61.9452,62.1701,22900.0
2006-09-11 10:40:00,77.4,77.4,77.21,77.27,34000.0,62.1701,62.1701,62.0175,62.0657,34000.0
2006-09-11 10:50:00,77.18,77.34,77.11,77.13,41100.0,61.9934,62.1219,61.9372,61.9532,41100.0
2006-09-11 11:00:00,77.1,77.22,77.1,77.11,21100.0,61.9291,62.0255,61.9291,61.9372,21100.0
2006-09-11 11:10:00,77.13,77.3,77.03,77.3,23100.0,61.9532,62.0898,61.8729,62.0898,23100.0
2006-09-11 11:20:00,77.3,77.64,77.3,77.52,53000.0,62.0898,62.3629,62.0898,62.2665,53000.0
2006-09-11 11:30:00,77.57,77.71,77.35,77.6,21700.0,62.3067,62.4191,62.1299,62.3308,21700.0
2006-09-11 11:40:00,77.59,77.6,77.4,77.44,17800.0,62.3227,62.3308,62.1701,62.2022,17800.0
2006-09-11 11:50:00,77.41,77.48,77.34,77.48,7200.0,62.1781,62.2344,62.1219,62.2344,7200.0
2006-09-11 12:00:00,77.47,77.63,77.47,77.58,38300.0,62.2263,62.3548,62.2263,62.3147,38300.0
2006-09-11 12:10:00,77.57,77.71,77.5,77.71,46400.0,62.3067,62.4191,62.2504,62.4191,46400.0
2006-09-11 12:20:00,77.71,77.76,77.5,77.55,24300.0,62.4191,62.4593,62.2504,62.2906,24300.0
2006-09-11 12:30:00,77.59,77.65,77.42,77.51,15400.0,62.3227,62.3709,62.1862,62.2585,15400.0
2006-09-11 12:40:00,77.54,77.54,77.42,77.49,14100.0,62.2826,62.2826,62.1862,62.2424,14100.0
2006-09-11 12:50:00,77.5,77.54,77.4,77.5,23500.0,62.2504,62.2826,62.1701,62.2504,23500.0
2006-09-11 13:00:00,77.54,77.7,77.42,77.44,37300.0,62.2826,62.4111,62.1862,62.2022,37300.0
2006-09-11 13:10:00,77.48,77.52,77.36,77.45,46100.0,62.2344,62.2665,62.138,62.2103,46100.0
2006-09-11 13:20:00,77.43,77.55,77.37,77.38,42900.0,62.1942,62.2906,62.146,62.154,42900.0
2006-09-11 13:30:00,77.44,77.58,77.31,77.48,24800.0,62.2022,62.3147,62.0978,62.2344,24800.0
2006-09-11 13:40:00,77.49,77.53,77.31,77.36,16600.0,62.2424,62.2745,62.0978,62.138,16600.0
2006-09-11 13:50:00,77.38,77.39,77.13,77.29,21400.0,62.154,62.1621,61.9532,62.0817,21400.0
2006-09-11 14:00:00,77.22,77.5,77.22,77.46,28700.0,62.0255,62.2504,62.0255,62.2183,28700.0
2006-09-11 14:10:00,77.46,77.67,77.37,77.48,42900.0,62.2183,62.387,62.146,62.2344,42900.0
2006-09-11 14:20:00,77.49,77.51,77.23,77.33,28900.0,62.2424,62.2585,62.0336,62.1139,28900.0
2006-09-11 14:30:00,77.34,77.45,77.29,77.29,32400.0,62.1219,62.2103,62.0817,62.0817,32400.0
2006-09-11 14:40:00,77.27,77.33,77.19,77.3,24500.0,62.0657,62.1139,62.0014,62.0898,24500.0
2006-09-11 14:50:00,77.26,77.35,77.19,77.2,35600.0,62.0577,62.1299,62.0014,62.0095,35600.0
2006-09-11 15:00:00,77.21,77.33,77.06,77.16,26500.0,62.0175,62.1139,61.897,61.9773,26500.0
2006-09-11 15:10:00,77.18,77.22,76.91,77.08,40600.0,61.9934,62.0255,61.7765,61.9131,40600.0
2006-09-11 15:20:00,77.08,77.13,76.95,77.05,24900.0,61.9131,61.9532,61.8087,61.889,24900.0
2006-09-11 15:30:00,77.0,77.15,76.93,77.07,65700.0,61.8488,61.9693,61.7926,61.905,65700.0
2006-09-11 15:40:00,77.07,77.17,77.01,77.12,29000.0,61.905,61.9854,61.8568,61.9452,29000.0
2006-09-11 15:50:00,77.11,77.12,76.97,77.04,30900.0,61.9372,61.9452,61.8247,61.8809,30900.0
2006-09-12 09:30:00,77.02,77.02,76.21,76.35,42200.0,61.8649,61.8649,61.2143,61.3267,42200.0
2006-09-12 09:40:00,76.32,76.7,76.25,76.34,53100.0,61.3026,61.6078,61.2464,61.3187,53100.0
2006-09-12 09:50:00,76.31,76.34,75.87,76.32,51100.0,61.2946,61.3187,60.9412,61.3026,51100.0
2006-09-12 10:00:00,76.36,76.64,76.04,76.59,50900.0,61.3347,61.5596,61.0777,61.5195,50900.0
2006-09-12 10:10:00,76.57,76.73,76.39,76.67,46100.0,61.5034,61.6319,61.3588,61.5837,46100.0
2006-09-12 10:20:00,76.67,76.94,76.52,76.86,25600.0,61.5837,61.8006,61.4633,61.7364,25600.0
2006-09-12 10:30:00,76.85,76.91,76.67,76.9,41400.0,61.7283,61.7765,61.5837,61.7685,41400.0
2006-09-12 10:40:00,76.9,77.11,76.9,77.06,82800.0,61.7685,61.9372,61.7685,61.897,82800.0
2006-09-12 10:50:00,77.12,78.95,77.12,77.75,112200.0,61.9452,63.4151,61.9452,62.4512,112200.0
2006-09-12 11:00:00,77.78,77.86,77.53,77.61,49500.0,62.4753,62.5396,62.2745,62.3388,49500.0
2006-09-12 11:10:00,77.62,77.62,77.38,77.53,28900.0,62.3468,62.3468,62.154,62.2745,28900.0
2006-09-12 11:20:00,77.55,77.55,77.27,77.36,36400.0,62.2906,62.2906,62.0657,62.138,36400.0
2006-09-12 11:30:00,77.31,77.42,77.16,77.3,42900.0,62.0978,62.1862,61.9773,62.0898,42900.0
2006-09-12 11:40:00,77.31,77.58,77.18,77.52,73400.0,62.0978,62.3147,61.9934,62.2665,73400.0
2006-09-12 11:50:00,77.53,77.75,77.53,77.68,57700.0,62.2745,62.4512,62.2745,62.395,57700.0
2006-09-12 12:00:00,77.69,77.92,77.63,77.91,36600.0,62.403,62.5878,62.3548,62.5798,36600.0
2006-09-12 12:10:00,77.91,78.0,77.82,77.97,25600.0,62.5798,62.652,62.5075,62.6279,25600.0
2006-09-12 12:20:00,77.98,78.1,77.97,77.99,27600.0,62.636,62.7324,62.6279,62.644,27600.0
2006-09-12 12:30:00,77.98,78.01,77.65,77.91,15000.0,62.636,62.6601,62.3709,62.5798,15000.0
2006-09-12 12:40:00,77.87,78.09,77.85,78.08,10800.0,62.5476,62.7243,62.5316,62.7163,10800.0
2006-09-12 12:50:00,78.05,78.24,77.99,78.05,28200.0,62.6922,62.8448,62.644,62.6922,28200.0
2006-09-12 13:00:00,78.05,78.06,77.8,77.8,35600.0,62.6922,62.7002,62.4914,62.4914,35600.0
2006-09-12 13:10:00,77.84,77.9,77.64,77.64,5800.0,62.5235,62.5717,62.3629,62.3629,5800.0
2006-09-12 13:20:00,77.6,77.75,77.54,77.54,10500.0,62.3308,62.4512,62.2826,62.2826,10500.0
2006-09-12 13:30:00,77.56,77.76,77.53,77.53,14500.0,62.2986,62.4593,62.2745,62.2745,14500.0
2006-09-12 13:40:00,77.53,77.81,77.4,77.76,21000.0,62.2745,62.4994,62.1701,62.4593,21000.0
2006-09-12 13:50:00,77.76,77.76,77.34,77.38,35000.0,62.4593,62.4593,62.1219,62.154,35000.0
2006-09-12 14:00:00,77.37,77.38,77.14,77.21,18100.0,62.146,62.154,61.9613,62.0175,18100.0
2006-09-12 14:10:00,77.21,77.22,76.97,77.03,36000.0,62.0175,62.0255,61.8247,61.8729,36000.0
2006-09-12 14:20:00,77.03,77.07,76.91,77.06,36200.0,61.8729,61.905,61.7765,61.897,36200.0
2006-09-12 14:30:00,77.06,77.29,77.05,77.24,30400.0,61.897,62.0817,61.889,62.0416,30400.0
2006-09-12 14:40:00,77.24,77.51,77.19,77.45,24300.0,62.0416,62.2585,62.0014,62.2103,24300.0
2006-09-12 14:50:00,77.45,77.67,77.35,77.63,41200.0,62.2103,62.387,62.1299,62.3548,41200.0
2006-09-12 15:00:00,77.65,77.77,77.47,77.67,75300.0,62.3709,62.4673,62.2263,62.387,75300.0
2006-09-12 15:10:00,77.68,77.69,77.51,77.62,37100.0,62.395,62.403,62.2585,62.3468,37100.0
2006-09-12 15:20:00,77.64,77.79,77.6,77.79,45300.0,62.3629,62.4834,62.3308,62.4834,45300.0
2006-09-12 15:30:00,77.78,77.86,77.65,77.65,32000.0,62.4753,62.5396,62.3709,62.3709,32000.0
2006-09-12 15:40:00,77.63,77.69,77.32,77.32,36200.0,62.3548,62.403,62.1058,62.1058,36200.0
2006-09-12 15:50:00,77.32,77.52,77.32,77.44,60700.0,62.1058,62.2665,62.1058,62.2022,60700.0
2006-09-13 09:30:00,77.43,78.1,77.43,77.88,61600.0,62.1942,62.7324,62.1942,62.5557,61600.0
2006-09-13 09:40:00,77.92,78.4,77.87,78.15,82700.0,62.5878,62.9733,62.5476,62.7725,82700.0
2006-09-13 09:50:00,78.15,78.82,78.15,78.82,79600.0,62.7725,63.3107,62.7725,63.3107,79600.0
2006-09-13 10:00:00,78.92,79.77,78.71,79.7,72700.0,63.391,64.0738,63.2223,64.0175,72700.0
2006-09-13 10:10:00,79.75,79.94,79.18,79.47,64300.0,64.0577,64.2103,63.5999,63.8328,64300.0
2006-09-13 10:20:00,79.43,79.78,79.4,79.5,31700.0,63.8007,64.0818,63.7766,63.8569,31700.0
2006-09-13 10:30:00,79.49,79.83,79.48,79.67,44300.0,63.8489,64.122,63.8408,63.9934,44300.0
2006-09-13 10:40:00,79.72,79.91,79.4,79.91,37400.0,64.0336,64.1862,63.7766,64.1862,37400.0
2006-09-13 10:50:00,79.9,80.44,79.8,80.25,34700.0,64.1782,64.6119,64.0979,64.4593,34700.0
2006-09-13 11:00:00,80.16,80.76,80.16,80.68,78000.0,64.387,64.869,64.387,64.8047,78000.0
2006-09-13 11:10:00,80.68,81.24,80.55,81.12,66600.0,64.8047,65.2545,64.7003,65.1581,66600.0
2006-09-13 11:20:00,81.12,81.52,81.08,81.42,35200.0,65.1581,65.4794,65.126,65.3991,35200.0
2006-09-13 11:30:00,81.45,81.62,81.25,81.35,45300.0,65.4232,65.5597,65.2625,65.3429,45300.0
2006-09-13 11:40:00,81.36,81.63,81.28,81.63,50200.0,65.3509,65.5678,65.2866,65.5678,50200.0
2006-09-13 11:50:00,81.67,82.23,81.67,82.11,43200.0,65.5999,66.0497,65.5999,65.9533,43200.0
2006-09-13 12:00:00,82.1,82.28,81.86,82.22,34500.0,65.9453,66.0899,65.7525,66.0417,34500.0
2006-09-13 12:10:00,82.24,82.58,82.19,82.4,34600.0,66.0577,66.3308,66.0176,66.1863,34600.0
2006-09-13 12:20:00,82.32,82.38,81.88,81.92,30700.0,66.122,66.1702,65.7686,65.8007,30700.0
2006-09-13 12:30:00,81.9,82.03,81.81,81.85,31100.0,65.7846,65.8891,65.7124,65.7445,31100.0
2006-09-13 12:40:00,81.81,81.99,81.8,81.99,10600.0,65.7124,65.8569,65.7043,65.8569,10600.0
2006-09-13 12:50:00,81.92,81.95,81.84,81.91,10200.0,65.8007,65.8248,65.7365,65.7927,10200.0
2006-09-13 13:00:00,81.9,82.02,81.88,81.97,28100.0,65.7846,65.881,65.7686,65.8409,28100.0
2006-09-13 13:10:00,81.96,82.0,81.88,81.93,10800.0,65.8328,65.865,65.7686,65.8087,10800.0
2006-09-13 13:20:00,81.94,81.97,81.75,81.91,9500.0,65.8168,65.8409,65.6642,65.7927,9500.0
2006-09-13 13:30:00,81.91,81.95,81.67,81.69,24400.0,65.7927,65.8248,65.5999,65.616,24400.0
2006-09-13 13:40:00,81.69,81.69,81.13,81.27,26600.0,65.616,65.616,65.1662,65.2786,26600.0
2006-09-13 13:50:00,81.26,81.51,81.24,81.39,14000.0,65.2706,65.4714,65.2545,65.375,14000.0
2006-09-13 14:00:00,81.33,81.41,81.19,81.32,21500.0,65.3268,65.3911,65.2144,65.3188,21500.0
2006-09-13 14:10:00,81.32,81.37,80.92,80.92,14500.0,65.3188,65.3589,64.9975,64.9975,14500.0
2006-09-13 14:20:00,80.92,80.93,80.68,80.86,30500.0,64.9975,65.0055,64.8047,64.9493,30500.0
2006-09-13 14:30:00,80.86,81.35,80.85,81.27,24900.0,64.9493,65.3429,64.9413,65.2786,24900.0
2006-09-13 14:40:00,81.27,81.32,81.06,81.3,19800.0,65.2786,65.3188,65.1099,65.3027,19800.0
2006-09-13 14:50:00,81.31,81.59,81.31,81.44,41400.0,65.3107,65.5356,65.3107,65.4152,41400.0
2006-09-13 15:00:00,81.47,81.49,81.2,81.32,13200.0,65.4393,65.4553,65.2224,65.3188,13200.0
2006-09-13 15:10:00,81.31,81.4,80.88,81.11,32300.0,65.3107,65.383,64.9654,65.1501,32300.0
2006-09-13 15:20:00,81.13,81.46,81.02,81.25,83900.0,65.1662,65.4312,65.0778,65.2625,83900.0
2006-09-13 15:30:00,81.25,81.44,81.07,81.15,19300.0,65.2625,65.4152,65.118,65.1822,19300.0
2006-09-13 15:40:00,81.18,81.32,81.18,81.32,28000.0,65.2063,65.3188,65.2063,65.3188,28000.0
2006-09-13 15:50:00,81.32,81.35,81.22,81.31,24100.0,65.3188,65.3429,65.2384,65.3107,24100.0
2006-09-14 09:30:00,80.72,80.93,80.14,80.23,27100.0,64.8368,65.0055,64.371,64.4432,27100.0
2006-09-14 09:40:00,80.29,81.15,80.2,81.08,81300.0,64.4914,65.1822,64.4192,65.126,81300.0
2006-09-14 09:50:00,80.97,81.39,80.97,81.17,26000.0,65.0376,65.375,65.0376,65.1983,26000.0
2006-09-14 10:00:00,81.18,81.18,80.75,80.75,23100.0,65.2063,65.2063,64.8609,64.8609,23100.0
2006-09-14 10:10:00,80.7,80.98,80.7,80.98,39500.0,64.8208,65.0457,64.8208,65.0457,39500.0
2006-09-14 10:20:00,81.04,81.6,81.04,81.51,81200.0,65.0939,65.5437,65.0939,65.4714,81200.0
2006-09-14 10:30:00,81.51,81.98,81.51,81.64,44700.0,65.4714,65.8489,65.4714,65.5758,44700.0
2006-09-14 10:40:00,81.62,82.0,81.62,81.99,32200.0,65.5597,65.865,65.5597,65.8569,32200.0
2006-09-14 10:50:00,82.06,82.49,82.03,82.49,25900.0,65.9132,66.2586,65.8891,66.2586,25900.0
2006-09-14 11:00:00,82.49,82.89,82.49,82.61,56700.0,66.2586,66.5798,66.2586,66.3549,56700.0
2006-09-14 11:10:00,82.61,82.79,82.54,82.77,44400.0,66.3549,66.4995,66.2987,66.4835,44400.0
2006-09-14 11:20:00,82.78,83.39,82.75,83.29,108100.0,66.4915,66.9815,66.4674,66.9011,108100.0
2006-09-14 11:30:00,83.29,83.38,82.84,82.94,38000.0,66.9011,66.9734,66.5397,66.62,38000.0
2006-09-14 11:40:00,82.93,82.95,82.7,82.72,12000.0,66.612,66.628,66.4272,66.4433,12000.0
2006-09-14 11:50:00,82.72,82.91,82.64,82.89,10700.0,66.4433,66.5959,66.379,66.5798,10700.0
2006-09-14 12:00:00,82.85,82.91,82.52,82.59,13200.0,66.5477,66.5959,66.2826,66.3389,13200.0
2006-09-14 12:10:00,82.57,82.72,82.54,82.6,26700.0,66.3228,66.4433,66.2987,66.3469,26700.0
2006-09-14 12:20:00,82.54,82.63,82.44,82.53,11900.0,66.2987,66.371,66.2184,66.2907,11900.0
2006-09-14 12:30:00,82.5,82.65,82.35,82.4,18100.0,66.2666,66.3871,66.1461,66.1863,18100.0
2006-09-14 12:40:00,82.41,82.62,82.41,82.47,20900.0,66.1943,66.363,66.1943,66.2425,20900.0
2006-09-14 12:50:00,82.49,82.49,82.28,82.28,6600.0,66.2586,66.2586,66.0899,66.0899,6600.0
2006-09-14 13:00:00,82.26,82.43,82.15,82.24,12800.0,66.0738,66.2104,65.9855,66.0577,12800.0
2006-09-14 13:10:00,82.24,82.36,82.16,82.2,15300.0,66.0577,66.1541,65.9935,66.0256,15300.0
2006-09-14 13:20:00,82.17,82.34,82.14,82.34,3800.0,66.0015,66.1381,65.9774,66.1381,3800.0
2006-09-14 13:30:00,82.33,82.61,82.33,82.54,26300.0,66.13,66.3549,66.13,66.2987,26300.0
2006-09-14 13:40:00,82.53,82.66,82.39,82.44,18800.0,66.2907,66.3951,66.1782,66.2184,18800.0
2006-09-14 13:50:00,82.52,82.64,82.4,82.48,21200.0,66.2826,66.379,66.1863,66.2505,21200.0
2006-09-14 14:00:00,82.51,82.52,81.95,82.33,24400.0,66.2746,66.2826,65.8248,66.13,24400.0
2006-09-14 14:10:00,82.28,82.55,82.24,82.52,8400.0,66.0899,66.3067,66.0577,66.2826,8400.0
2006-09-14 14:20:00,82.57,82.87,82.53,82.77,14200.0,66.3228,66.5638,66.2907,66.4835,14200.0
2006-09-14 14:30:00,82.77,82.9,82.48,82.52,13300.0,66.4835,66.5879,66.2505,66.2826,13300.0
2006-09-14 14:40:00,82.53,82.69,82.44,82.63,17400.0,66.2907,66.4192,66.2184,66.371,17400.0
2006-09-14 14:50:00,82.63,82.96,82.44,82.44,17900.0,66.371,66.6361,66.2184,66.2184,17900.0
2006-09-14 15:00:00,82.47,82.58,82.24,82.3,24900.0,66.2425,66.3308,66.0577,66.1059,24900.0
2006-09-14 15:10:00,82.28,82.33,82.15,82.2,31100.0,66.0899,66.13,65.9855,66.0256,31100.0
2006-09-14 15:20:00,82.2,82.23,82.05,82.23,20000.0,66.0256,66.0497,65.9051,66.0497,20000.0
2006-09-14 15:30:00,82.23,82.25,82.1,82.22,35800.0,66.0497,66.0658,65.9453,66.0417,35800.0
2006-09-14 15:40:00,82.22,82.25,82.0,82.04,28300.0,66.0417,66.0658,65.865,65.8971,28300.0
2006-09-14 15:50:00,82.04,82.13,82.04,82.07,38800.0,65.8971,65.9694,65.8971,65.9212,38800.0
2006-09-15 09:30:00,82.42,83.0,82.09,82.79,57300.0,66.2023,66.6682,65.9373,66.4995,57300.0
2006-09-15 09:40:00,82.79,83.45,82.32,82.6,63100.0,66.4995,67.0297,66.122,66.3469,63100.0
2006-09-15 09:50:00,82.61,82.82,82.47,82.69,45200.0,66.3549,66.5236,66.2425,66.4192,45200.0
2006-09-15 10:00:00,82.69,82.74,82.32,82.48,42900.0,66.4192,66.4594,66.122,66.2505,42900.0
2006-09-15 10:10:00,82.47,82.47,82.01,82.02,45000.0,66.2425,66.2425,65.873,65.881,45000.0
2006-09-15 10:20:00,82.02,82.2,81.81,82.04,54100.0,65.881,66.0256,65.7124,65.8971,54100.0
2006-09-15 10:30:00,82.03,82.07,81.82,81.94,37400.0,65.8891,65.9212,65.7204,65.8168,37400.0
2006-09-15 10:40:00,81.91,82.09,81.8,82.05,59200.0,65.7927,65.9373,65.7043,65.9051,59200.0
2006-09-15 10:50:00,82.05,82.05,81.87,81.87,30000.0,65.9051,65.9051,65.7605,65.7605,30000.0
2006-09-15 11:00:00,81.88,81.99,81.87,81.87,32400.0,65.7686,65.8569,65.7605,65.7605,32400.0
2006-09-15 11:10:00,81.87,82.05,81.87,82.04,58800.0,65.7605,65.9051,65.7605,65.8971,58800.0
2006-09-15 11:20:00,81.96,81.96,81.81,81.85,21300.0,65.8328,65.8328,65.7124,65.7445,21300.0
2006-09-15 11:30:00,81.81,81.91,81.75,81.85,45500.0,65.7124,65.7927,65.6642,65.7445,45500.0
2006-09-15 11:40:00,81.85,81.88,81.71,81.83,10600.0,65.7445,65.7686,65.632,65.7284,10600.0
2006-09-15 11:50:00,81.78,81.79,81.55,81.67,22200.0,65.6883,65.6963,65.5035,65.5999,22200.0
2006-09-15 12:00:00,81.66,81.68,81.6,81.65,13600.0,65.5919,65.6079,65.5437,65.5838,13600.0
2006-09-15 12:10:00,81.63,81.79,81.53,81.73,20700.0,65.5678,65.6963,65.4875,65.6481,20700.0
2006-09-15 12:20:00,81.72,81.8,81.7,81.77,32500.0,65.6401,65.7043,65.624,65.6802,32500.0
2006-09-15 12:30:00,81.77,81.92,81.76,81.92,18200.0,65.6802,65.8007,65.6722,65.8007,18200.0
2006-09-15 12:40:00,81.93,82.05,81.85,82.0,25000.0,65.8087,65.9051,65.7445,65.865,25000.0
2006-09-15 12:50:00,82.0,82.03,81.92,82.0,9400.0,65.865,65.8891,65.8007,65.865,9400.0
2006-09-15 13:00:00,81.98,82.24,81.95,82.15,13200.0,65.8489,66.0577,65.8248,65.9855,13200.0
2006-09-15 13:10:00,82.16,82.22,82.1,82.11,29200.0,65.9935,66.0417,65.9453,65.9533,29200.0
2006-09-15 13:20:00,82.11,82.11,81.98,81.98,40000.0,65.9533,65.9533,65.8489,65.8489,40000.0
2006-09-15 13:30:00,81.96,82.05,81.91,82.0,35800.0,65.8328,65.9051,65.7927,65.865,35800.0
2006-09-15 13:40:00,82.04,82.23,82.03,82.11,36700.0,65.8971,66.0497,65.8891,65.9533,36700.0
2006-09-15 13:50:00,82.06,82.06,81.86,81.86,27000.0,65.9132,65.9132,65.7525,65.7525,27000.0
2006-09-15 14:00:00,81.83,81.92,81.68,81.83,17600.0,65.7284,65.8007,65.6079,65.7284,17600.0
2006-09-15 14:10:00,81.84,81.91,81.62,81.67,15900.0,65.7365,65.7927,65.5597,65.5999,15900.0
2006-09-15 14:20:00,81.68,81.86,81.64,81.85,21400.0,65.6079,65.7525,65.5758,65.7445,21400.0
2006-09-15 14:30:00,81.86,82.05,81.86,81.92,25500.0,65.7525,65.9051,65.7525,65.8007,25500.0
2006-09-15 14:40:00,81.93,82.15,81.9,82.08,19100.0,65.8087,65.9855,65.7846,65.9292,19100.0
2006-09-15 14:50:00,82.06,82.12,82.0,82.11,26300.0,65.9132,65.9614,65.865,65.9533,26300.0
2006-09-15 15:00:00,82.08,82.19,82.08,82.14,18500.0,65.9292,66.0176,65.9292,65.9774,18500.0
2006-09-15 15:10:00,82.14,82.21,82.08,82.18,19300.0,65.9774,66.0336,65.9292,66.0096,19300.0
2006-09-15 15:20:00,82.18,82.23,82.11,82.14,31800.0,66.0096,66.0497,65.9533,65.9774,31800.0
2006-09-15 15:30:00,82.09,82.1,81.93,81.96,11400.0,65.9373,65.9453,65.8087,65.8328,11400.0
2006-09-15 15:40:00,81.93,82.05,81.87,81.87,24900.0,65.8087,65.9051,65.7605,65.7605,24900.0
2006-09-15 15:50:00,81.88,81.97,81.57,81.58,98500.0,65.7686,65.8409,65.5196,65.5276,98500.0
2006-09-18 09:30:00,82.0,82.01,80.88,81.4,48800.0,65.865,65.873,64.9654,65.383,48800.0
2006-09-18 09:40:00,81.37,81.41,79.86,79.9,40900.0,65.3589,65.3911,64.1461,64.1782,40900.0
2006-09-18 09:50:00,79.95,80.7,79.95,80.62,29200.0,64.2183,64.8208,64.2183,64.7565,29200.0
2006-09-18 10:00:00,80.56,80.73,80.23,80.73,51900.0,64.7083,64.8449,64.4432,64.8449,51900.0
2006-09-18 10:10:00,80.76,80.9,80.58,80.88,44800.0,64.869,64.9814,64.7244,64.9654,44800.0
2006-09-18 10:20:00,80.87,81.05,80.52,80.8,36300.0,64.9573,65.1019,64.6762,64.9011,36300.0
2006-09-18 10:30:00,80.78,80.78,80.39,80.74,18600.0,64.885,64.885,64.5718,64.8529,18600.0
2006-09-18 10:40:00,80.67,80.79,80.45,80.45,20200.0,64.7967,64.8931,64.62,64.62,20200.0
2006-09-18 10:50:00,80.45,80.54,80.21,80.21,50000.0,64.62,64.6923,64.4272,64.4272,50000.0
2006-09-18 11:00:00,80.15,80.63,79.98,80.37,57300.0,64.379,64.7645,64.2424,64.5557,57300.0
2006-09-18 11:10:00,80.42,80.49,80.3,80.32,34100.0,64.5959,64.6521,64.4995,64.5155,34100.0
2006-09-18 11:20:00,80.33,80.42,80.25,80.4,45600.0,64.5236,64.5959,64.4593,64.5798,45600.0
2006-09-18 11:30:00,80.41,80.59,80.32,80.34,48300.0,64.5878,64.7324,64.5155,64.5316,48300.0
2006-09-18 11:40:00,80.34,80.38,80.09,80.37,27400.0,64.5316,64.5637,64.3308,64.5557,27400.0
2006-09-18 11:50:00,80.33,80.41,80.25,80.25,26100.0,64.5236,64.5878,64.4593,64.4593,26100.0
2006-09-18 12:00:00,80.25,80.42,80.25,80.39,26800.0,64.4593,64.5959,64.4593,64.5718,26800.0
2006-09-18 12:10:00,80.39,80.39,80.17,80.37,22700.0,64.5718,64.5718,64.3951,64.5557,22700.0
2006-09-18 12:20:00,80.39,80.46,80.28,80.34,10200.0,64.5718,64.628,64.4834,64.5316,10200.0
2006-09-18 12:30:00,80.35,80.47,80.33,80.41,13200.0,64.5396,64.636,64.5236,64.5878,13200.0
2006-09-18 12:40:00,80.44,80.52,80.41,80.46,22000.0,64.6119,64.6762,64.5878,64.628,22000.0
2006-09-18 12:50:00,80.5,80.55,80.46,80.53,10400.0,64.6601,64.7003,64.628,64.6842,10400.0
2006-09-18 13:00:00,80.54,80.54,80.34,80.46,13900.0,64.6923,64.6923,64.5316,64.628,13900.0
2006-09-18 13:10:00,80.42,80.94,80.41,80.85,11600.0,64.5959,65.0135,64.5878,64.9413,11600.0
2006-09-18 13:20:00,80.86,81.02,80.84,80.91,14900.0,64.9493,65.0778,64.9332,64.9894,14900.0
2006-09-18 13:30:00,80.91,80.91,80.52,80.57,19900.0,64.9894,64.9894,64.6762,64.7163,19900.0
2006-09-18 13:40:00,80.52,80.52,80.31,80.4,12900.0,64.6762,64.6762,64.5075,64.5798,12900.0
2006-09-18 13:50:00,80.35,80.39,80.0,80.0,17900.0,64.5396,64.5718,64.2585,64.2585,17900.0
2006-09-18 14:00:00,80.0,80.35,79.94,80.32,20000.0,64.2585,64.5396,64.2103,64.5155,20000.0
2006-09-18 14:10:00,80.33,80.69,80.26,80.68,24500.0,64.5236,64.8127,64.4673,64.8047,24500.0
2006-09-18 14:20:00,80.71,80.81,80.54,80.6,20600.0,64.8288,64.9091,64.6923,64.7404,20600.0
2006-09-18 14:30:00,80.6,80.65,80.45,80.56,17400.0,64.7404,64.7806,64.62,64.7083,17400.0
2006-09-18 14:40:00,80.56,80.7,80.42,80.68,29400.0,64.7083,64.8208,64.5959,64.8047,29400.0
2006-09-18 14:50:00,80.68,80.94,80.68,80.77,20800.0,64.8047,65.0135,64.8047,64.877,20800.0
2006-09-18 15:00:00,80.75,81.0,80.74,80.88,16700.0,64.8609,65.0617,64.8529,64.9654,16700.0
2006-09-18 15:10:00,80.84,80.86,80.57,80.57,29200.0,64.9332,64.9493,64.7163,64.7163,29200.0
2006-09-18 15:20:00,80.56,81.24,80.54,81.17,23500.0,64.7083,65.2545,64.6923,65.1983,23500.0
2006-09-18 15:30:00,81.11,81.22,80.89,80.89,20500.0,65.1501,65.2384,64.9734,64.9734,20500.0
2006-09-18 15:40:00,80.89,80.99,80.78,80.88,26500.0,64.9734,65.0537,64.885,64.9654,26500.0
2006-09-18 15:50:00,80.87,81.04,80.85,80.97,36300.0,64.9573,65.0939,64.9413,65.0376,36300.0
2006-09-19 09:30:00,80.95,80.95,80.3,80.3,15000.0,65.0216,65.0216,64.4995,64.4995,15000.0
2006-09-19 09:40:00,80.2,80.2,79.76,79.99,43200.0,64.4192,64.4192,64.0657,64.2505,43200.0
2006-09-19 09:50:00,80.0,80.05,79.85,79.93,28700.0,64.2585,64.2987,64.138,64.2023,28700.0
2006-09-19 10:00:00,79.93,80.0,79.75,79.9,22800.0,64.2023,64.2585,64.0577,64.1782,22800.0
2006-09-19 10:10:00,79.87,80.06,79.54,79.61,16900.0,64.1541,64.3067,63.889,63.9452,16900.0
2006-09-19 10:20:00,79.61,79.84,79.53,79.84,9700.0,63.9452,64.13,63.881,64.13,9700.0
2006-09-19 10:30:00,79.83,79.99,79.72,79.82,25500.0,64.122,64.2505,64.0336,64.1139,25500.0
2006-09-19 10:40:00,79.83,80.1,79.82,79.94,17300.0,64.122,64.3388,64.1139,64.2103,17300.0
2006-09-19 10:50:00,79.89,80.0,79.81,79.88,38700.0,64.1702,64.2585,64.1059,64.1621,38700.0
2006-09-19 11:00:00,79.88,80.1,79.85,80.07,7600.0,64.1621,64.3388,64.138,64.3147,7600.0
2006-09-19 11:10:00,80.04,80.17,79.77,79.94,13800.0,64.2906,64.3951,64.0738,64.2103,13800.0
2006-09-19 11:20:00,79.94,80.02,79.82,79.89,39000.0,64.2103,64.2746,64.1139,64.1702,39000.0
2006-09-19 11:30:00,79.91,80.1,79.6,79.7,33800.0,64.1862,64.3388,63.9372,64.0175,33800.0
2006-09-19 11:40:00,79.7,79.81,79.51,79.62,31200.0,64.0175,64.1059,63.8649,63.9533,31200.0
2006-09-19 11:50:00,79.63,79.85,79.37,79.65,51500.0,63.9613,64.138,63.7525,63.9774,51500.0
2006-09-19 12:00:00,79.68,79.83,79.53,79.65,34800.0,64.0015,64.122,63.881,63.9774,34800.0
2006-09-19 12:10:00,79.6,79.75,79.42,79.62,25500.0,63.9372,64.0577,63.7926,63.9533,25500.0
2006-09-19 12:20:00,79.62,79.63,79.12,79.26,25400.0,63.9533,63.9613,63.5517,63.6641,25400.0
2006-09-19 12:30:00,79.19,79.4,79.19,79.3,14400.0,63.6079,63.7766,63.6079,63.6962,14400.0
2006-09-19 12:40:00,79.26,79.54,79.2,79.53,27900.0,63.6641,63.889,63.6159,63.881,27900.0
2006-09-19 12:50:00,79.52,79.52,79.22,79.3,19300.0,63.873,63.873,63.632,63.6962,19300.0
2006-09-19 13:00:00,79.23,79.23,78.85,78.94,11300.0,63.64,63.64,63.3348,63.4071,11300.0
2006-09-19 13:10:00,78.97,78.99,78.75,78.94,13100.0,63.4312,63.4472,63.2545,63.4071,13100.0
2006-09-19 13:20:00,78.88,79.02,78.77,78.9,19200.0,63.3589,63.4713,63.2705,63.375,19200.0
2006-09-19 13:30:00,78.95,79.06,78.67,78.77,13700.0,63.4151,63.5035,63.1902,63.2705,13700.0
2006-09-19 13:40:00,78.75,79.08,78.61,78.99,10400.0,63.2545,63.5195,63.142,63.4472,10400.0
2006-09-19 13:50:00,79.0,79.05,78.82,78.86,6400.0,63.4553,63.4954,63.3107,63.3428,6400.0
2006-09-19 14:00:00,78.85,79.02,78.75,78.75,9100.0,63.3348,63.4713,63.2545,63.2545,9100.0
2006-09-19 14:10:00,78.76,78.88,78.74,78.88,4000.0,63.2625,63.3589,63.2464,63.3589,4000.0
2006-09-19 14:20:00,78.89,79.09,78.89,79.02,8400.0,63.3669,63.5276,63.3669,63.4713,8400.0
2006-09-19 14:30:00,79.03,79.08,78.91,78.91,6300.0,63.4794,63.5195,63.383,63.383,6300.0
2006-09-19 14:40:00,78.87,78.98,78.66,78.9,11400.0,63.3509,63.4392,63.1822,63.375,11400.0
2006-09-19 14:50:00,78.87,78.88,78.62,78.74,8800.0,63.3509,63.3589,63.15,63.2464,8800.0
2006-09-19 15:00:00,78.73,79.03,78.63,79.03,13700.0,63.2384,63.4794,63.1581,63.4794,13700.0
2006-09-19 15:10:00,79.08,79.24,79.06,79.16,12700.0,63.5195,63.6481,63.5035,63.5838,12700.0
2006-09-19 15:20:00,79.15,79.26,79.07,79.2,12900.0,63.5758,63.6641,63.5115,63.6159,12900.0
2006-09-19 15:30:00,79.2,79.3,79.11,79.14,19400.0,63.6159,63.6962,63.5436,63.5677,19400.0
2006-09-19 15:40:00,79.14,79.25,79.01,79.01,25200.0,63.5677,63.6561,63.4633,63.4633,25200.0
2006-09-19 15:50:00,79.01,79.06,78.9,78.98,35100.0,63.4633,63.5035,63.375,63.4392,35100.0
2006-09-20 09:30:00,79.75,80.45,79.3,80.28,17900.0,64.0577,64.62,63.6962,64.4834,17900.0
2006-09-20 09:40:00,80.27,80.27,79.5,79.53,20200.0,64.4754,64.4754,63.8569,63.881,20200.0
2006-09-20 09:50:00,79.54,79.59,78.88,79.2,46200.0,63.889,63.9292,63.3589,63.6159,46200.0
2006-09-20 10:00:00,79.24,79.55,79.2,79.5,37600.0,63.6481,63.8971,63.6159,63.8569,37600.0
2006-09-20 10:10:00,79.46,79.82,79.38,79.51,16400.0,63.8248,64.1139,63.7605,63.8649,16400.0
2006-09-20 10:20:00,79.51,80.22,79.5,80.15,40300.0,63.8649,64.4352,63.8569,64.379,40300.0
2006-09-20 10:30:00,80.12,80.12,79.9,80.04,34500.0,64.3549,64.3549,64.1782,64.2906,34500.0
2006-09-20 10:40:00,80.09,80.09,79.81,79.81,61000.0,64.3308,64.3308,64.1059,64.1059,61000.0
2006-09-20 10:50:00,79.82,79.82,79.41,79.51,20500.0,64.1139,64.1139,63.7846,63.8649,20500.0
2006-09-20 11:00:00,79.51,79.98,79.51,79.98,26800.0,63.8649,64.2424,63.8649,64.2424,26800.0
2006-09-20 11:10:00,79.99,80.06,79.95,79.95,25200.0,64.2505,64.3067,64.2183,64.2183,25200.0
2006-09-20 11:20:00,79.94,80.0,79.94,79.97,22200.0,64.2103,64.2585,64.2103,64.2344,22200.0
2006-09-20 11:30:00,79.97,79.99,79.73,79.83,16800.0,64.2344,64.2505,64.0416,64.122,16800.0
2006-09-20 11:40:00,79.83,79.87,79.51,79.55,16900.0,64.122,64.1541,63.8649,63.8971,16900.0
2006-09-20 11:50:00,79.53,79.57,79.41,79.45,8000.0,63.881,63.9131,63.7846,63.8167,8000.0
2006-09-20 12:00:00,79.5,79.8,79.45,79.8,18500.0,63.8569,64.0979,63.8167,64.0979,18500.0
2006-09-20 12:10:00,79.8,79.8,79.5,79.5,8400.0,64.0979,64.0979,63.8569,63.8569,8400.0
2006-09-20 12:20:00,79.48,79.53,79.45,79.46,10900.0,63.8408,63.881,63.8167,63.8248,10900.0
2006-09-20 12:30:00,79.48,79.5,79.46,79.46,4300.0,63.8408,63.8569,63.8248,63.8248,4300.0
2006-09-20 12:40:00,79.41,79.43,79.3,79.31,8600.0,63.7846,63.8007,63.6962,63.7043,8600.0
2006-09-20 12:50:00,79.31,79.35,79.16,79.17,11900.0,63.7043,63.7364,63.5838,63.5918,11900.0
2006-09-20 13:00:00,79.15,79.16,79.06,79.15,11100.0,63.5758,63.5838,63.5035,63.5758,11100.0
2006-09-20 13:10:00,79.15,79.15,79.0,79.02,7300.0,63.5758,63.5758,63.4553,63.4713,7300.0
2006-09-20 13:20:00,79.01,79.02,78.85,78.88,7800.0,63.4633,63.4713,63.3348,63.3589,7800.0
2006-09-20 13:30:00,78.88,78.89,78.73,78.76,12600.0,63.3589,63.3669,63.2384,63.2625,12600.0
2006-09-20 13:40:00,78.76,78.76,78.64,78.7,11400.0,63.2625,63.2625,63.1661,63.2143,11400.0
2006-09-20 13:50:00,78.72,78.87,78.7,78.85,12900.0,63.2304,63.3509,63.2143,63.3348,12900.0
2006-09-20 14:00:00,78.85,79.01,78.77,78.89,22700.0,63.3348,63.4633,63.2705,63.3669,22700.0
2006-09-20 14:10:00,78.9,79.18,78.71,78.75,29200.0,63.375,63.5999,63.2223,63.2545,29200.0
2006-09-20 14:20:00,78.75,78.78,78.39,78.4,33800.0,63.2545,63.2786,62.9653,62.9733,33800.0
2006-09-20 14:30:00,78.37,78.57,78.25,78.33,47900.0,62.9492,63.1099,62.8529,62.9171,47900.0
2006-09-20 14:40:00,78.29,78.48,78.07,78.13,27500.0,62.885,63.0376,62.7083,62.7565,27500.0
2006-09-20 14:50:00,78.11,78.34,78.05,78.21,42300.0,62.7404,62.9251,62.6922,62.8207,42300.0
2006-09-20 15:00:00,78.26,78.48,78.23,78.3,25000.0,62.8609,63.0376,62.8368,62.893,25000.0
2006-09-20 15:10:00,78.31,78.43,78.21,78.26,19800.0,62.901,62.9974,62.8207,62.8609,19800.0
2006-09-20 15:20:00,78.28,78.33,78.01,78.21,31000.0,62.8769,62.9171,62.6601,62.8207,31000.0
2006-09-20 15:30:00,78.29,78.32,78.17,78.32,25800.0,62.885,62.9091,62.7886,62.9091,25800.0
2006-09-20 15:40:00,78.31,78.42,78.3,78.32,33200.0,62.901,62.9894,62.893,62.9091,33200.0
2006-09-20 15:50:00,78.36,78.48,78.29,78.42,53000.0,62.9412,63.0376,62.885,62.9894,53000.0
2006-09-21 09:30:00,79.0,79.22,78.94,79.01,6100.0,63.4553,63.632,63.4071,63.4633,6100.0
2006-09-21 09:40:00,78.85,79.1,78.84,78.9,31200.0,63.3348,63.5356,63.3268,63.375,31200.0
2006-09-21 09:50:00,78.87,78.87,78.6,78.77,21000.0,63.3509,63.3509,63.134,63.2705,21000.0
2006-09-21 10:00:00,78.78,78.78,78.34,78.48,16600.0,63.2786,63.2786,62.9251,63.0376,16600.0
2006-09-21 10:10:00,78.54,78.8,78.54,78.63,8000.0,63.0858,63.2946,63.0858,63.1581,8000.0
2006-09-21 10:20:00,78.63,78.91,78.51,78.87,20700.0,63.1581,63.383,63.0617,63.3509,20700.0
2006-09-21 10:30:00,78.83,78.83,78.59,78.77,20200.0,63.3187,63.3187,63.126,63.2705,20200.0
2006-09-21 10:40:00,78.71,79.0,78.64,78.89,25100.0,63.2223,63.4553,63.1661,63.3669,25100.0
2006-09-21 10:50:00,78.89,79.18,78.87,79.04,16100.0,63.3669,63.5999,63.3509,63.4874,16100.0
2006-09-21 11:00:00,79.02,79.62,78.95,79.47,22600.0,63.4713,63.9533,63.4151,63.8328,22600.0
2006-09-21 11:10:00,79.45,79.45,79.26,79.32,16000.0,63.8167,63.8167,63.6641,63.7123,16000.0
2006-09-21 11:20:00,79.29,79.32,78.98,78.98,23500.0,63.6882,63.7123,63.4392,63.4392,23500.0
2006-09-21 11:30:00,78.99,79.22,78.89,79.21,15200.0,63.4472,63.632,63.3669,63.624,15200.0
2006-09-21 11:40:00,79.16,79.16,78.76,78.98,18900.0,63.5838,63.5838,63.2625,63.4392,18900.0
2006-09-21 11:50:00,78.99,79.28,78.99,79.0,25100.0,63.4472,63.6802,63.4472,63.4553,25100.0
2006-09-21 12:00:00,79.0,79.04,78.55,78.86,18900.0,63.4553,63.4874,63.0938,63.3428,18900.0
2006-09-21 12:10:00,78.91,78.92,78.44,78.44,19600.0,63.383,63.391,63.0055,63.0055,19600.0
2006-09-21 12:20:00,78.4,78.51,78.2,78.32,12700.0,62.9733,63.0617,62.8127,62.9091,12700.0
2006-09-21 12:30:00,78.35,78.55,78.31,78.4,41700.0,62.9332,63.0938,62.901,62.9733,41700.0
2006-09-21 12:40:00,78.4,78.41,78.05,78.07,23200.0,62.9733,62.9814,62.6922,62.7083,23200.0
2006-09-21 12:50:00,78.02,78.08,77.89,77.95,17900.0,62.6681,62.7163,62.5637,62.6119,17900.0
2006-09-21 13:00:00,77.95,77.97,77.66,77.85,18500.0,62.6119,62.6279,62.3789,62.5316,18500.0
2006-09-21 13:10:00,77.85,77.85,77.67,77.72,12700.0,62.5316,62.5316,62.387,62.4271,12700.0
2006-09-21 13:20:00,77.72,77.98,77.51,77.59,26600.0,62.4271,62.636,62.2585,62.3227,26600.0
2006-09-21 13:30:00,77.59,77.83,77.52,77.82,10300.0,62.3227,62.5155,62.2665,62.5075,10300.0
2006-09-21 13:40:00,77.81,78.07,77.77,77.93,11400.0,62.4994,62.7083,62.4673,62.5958,11400.0
2006-09-21 13:50:00,77.97,78.13,77.87,78.13,21000.0,62.6279,62.7565,62.5476,62.7565,21000.0
2006-09-21 14:00:00,78.13,78.41,78.13,78.24,11000.0,62.7565,62.9814,62.7565,62.8448,11000.0
2006-09-21 14:10:00,78.24,78.24,77.67,77.67,22800.0,62.8448,62.8448,62.387,62.387,22800.0
2006-09-21 14:20:00,77.67,77.78,77.47,77.78,22300.0,62.387,62.4753,62.2263,62.4753,22300.0
2006-09-21 14:30:00,77.78,77.87,77.61,77.64,25000.0,62.4753,62.5476,62.3388,62.3629,25000.0
2006-09-21 14:40:00,77.65,77.7,77.4,77.55,31900.0,62.3709,62.4111,62.1701,62.2906,31900.0
2006-09-21 14:50:00,77.53,77.61,77.38,77.38,29300.0,62.2745,62.3388,62.154,62.154,29300.0
2006-09-21 15:00:00,77.39,77.45,77.1,77.16,34800.0,62.1621,62.2103,61.9291,61.9773,34800.0
2006-09-21 15:10:00,77.15,77.16,77.01,77.06,29800.0,61.9693,61.9773,61.8568,61.897,29800.0
2006-09-21 15:20:00,77.07,77.29,76.99,77.19,41600.0,61.905,62.0817,61.8408,62.0014,41600.0
2006-09-21 15:30:00,77.19,77.3,77.06,77.15,36800.0,62.0014,62.0898,61.897,61.9693,36800.0
2006-09-21 15:40:00,77.17,77.32,77.0,77.03,65800.0,61.9854,62.1058,61.8488,61.8729,65800.0
2006-09-21 15:50:00,77.03,77.25,77.01,77.24,73500.0,61.8729,62.0496,61.8568,62.0416,73500.0
2006-09-22 09:30:00,77.02,77.29,76.86,77.17,25300.0,61.8649,62.0817,61.7364,61.9854,25300.0
2006-09-22 09:40:00,77.17,77.25,76.98,77.17,12000.0,61.9854,62.0496,61.8327,61.9854,12000.0
2006-09-22 09:50:00,77.11,77.17,76.78,76.82,25200.0,61.9372,61.9854,61.6721,61.7042,25200.0
2006-09-22 10:00:00,76.83,76.93,76.66,76.66,20700.0,61.7123,61.7926,61.5757,61.5757,20700.0
2006-09-22 10:10:00,76.67,77.12,76.67,77.12,13400.0,61.5837,61.9452,61.5837,61.9452,13400.0
2006-09-22 10:20:00,77.18,77.5,77.08,77.08,19600.0,61.9934,62.2504,61.9131,61.9131,19600.0
2006-09-22 10:30:00,77.02,77.09,76.8,76.86,41500.0,61.8649,61.9211,61.6882,61.7364,41500.0
2006-09-22 10:40:00,76.84,77.05,76.77,77.05,14400.0,61.7203,61.889,61.6641,61.889,14400.0
2006-09-22 10:50:00,77.04,77.04,76.8,76.93,23900.0,61.8809,61.8809,61.6882,61.7926,23900.0
2006-09-22 11:00:00,76.92,77.08,76.82,77.07,18800.0,61.7846,61.9131,61.7042,61.905,18800.0
2006-09-22 11:10:00,77.07,77.2,77.01,77.08,12100.0,61.905,62.0095,61.8568,61.9131,12100.0
2006-09-22 11:20:00,77.08,77.41,77.08,77.35,14600.0,61.9131,62.1781,61.9131,62.1299,14600.0
2006-09-22 11:30:00,77.35,77.81,77.34,77.81,26400.0,62.1299,62.4994,62.1219,62.4994,26400.0
2006-09-22 11:40:00,77.8,78.05,77.73,77.98,28000.0,62.4914,62.6922,62.4352,62.636,28000.0
2006-09-22 11:50:00,77.96,78.22,77.96,78.04,18500.0,62.6199,62.8288,62.6199,62.6842,18500.0
2006-09-22 12:00:00,78.11,78.13,77.99,78.04,16400.0,62.7404,62.7565,62.644,62.6842,16400.0
2006-09-22 12:10:00,78.01,78.11,78.0,78.04,14400.0,62.6601,62.7404,62.652,62.6842,14400.0
2006-09-22 12:20:00,78.04,78.06,78.0,78.01,19000.0,62.6842,62.7002,62.652,62.6601,19000.0
2006-09-22 12:30:00,78.01,78.02,77.87,77.92,18600.0,62.6601,62.6681,62.5476,62.5878,18600.0
2006-09-22 12:40:00,77.87,78.05,77.87,77.99,11800.0,62.5476,62.6922,62.5476,62.644,11800.0
2006-09-22 12:50:00,77.98,78.0,77.81,77.88,10900.0,62.636,62.652,62.4994,62.5557,10900.0
2006-09-22 13:00:00,77.89,78.13,77.88,78.08,9800.0,62.5637,62.7565,62.5557,62.7163,9800.0
2006-09-22 13:10:00,78.1,78.21,77.92,78.21,11500.0,62.7324,62.8207,62.5878,62.8207,11500.0
2006-09-22 13:20:00,78.22,78.3,78.16,78.3,7700.0,62.8288,62.893,62.7806,62.893,7700.0
2006-09-22 13:30:00,78.29,78.31,78.2,78.2,22100.0,62.885,62.901,62.8127,62.8127,22100.0
2006-09-22 13:40:00,78.15,78.33,78.13,78.25,16200.0,62.7725,62.9171,62.7565,62.8529,16200.0
2006-09-22 13:50:00,78.21,78.32,78.12,78.32,23000.0,62.8207,62.9091,62.7484,62.9091,23000.0
2006-09-22 14:00:00,78.32,78.32,77.97,77.98,14500.0,62.9091,62.9091,62.6279,62.636,14500.0
2006-09-22 14:10:00,77.98,78.15,77.98,78.12,37800.0,62.636,62.7725,62.636,62.7484,37800.0
2006-09-22 14:20:00,78.14,78.34,78.14,78.18,23700.0,62.7645,62.9251,62.7645,62.7966,23700.0
2006-09-22 14:30:00,78.21,78.29,77.99,78.0,27700.0,62.8207,62.885,62.644,62.652,27700.0
2006-09-22 14:40:00,77.95,78.1,77.95,78.07,24400.0,62.6119,62.7324,62.6119,62.7083,24400.0
2006-09-22 14:50:00,78.1,78.19,78.08,78.17,18700.0,62.7324,62.8047,62.7163,62.7886,18700.0
2006-09-22 15:00:00,78.17,78.38,78.17,78.38,25300.0,62.7886,62.9573,62.7886,62.9573,25300.0
2006-09-22 15:10:00,78.47,78.55,78.32,78.35,44800.0,63.0296,63.0938,62.9091,62.9332,44800.0
2006-09-22 15:20:00,78.35,78.59,78.3,78.36,32300.0,62.9332,63.126,62.893,62.9412,32300.0
2006-09-22 15:30:00,78.4,78.49,78.35,78.44,36100.0,62.9733,63.0456,62.9332,63.0055,36100.0
2006-09-22 15:40:00,78.4,78.5,78.28,78.38,33000.0,62.9733,63.0537,62.8769,62.9573,33000.0
2006-09-22 15:50:00,78.38,78.47,78.36,78.45,33600.0,62.9573,63.0296,62.9412,63.0135,33600.0
2006-09-25 09:30:00,78.45,78.45,78.0,78.1,13700.0,63.0135,63.0135,62.652,62.7324,13700.0
2006-09-25 09:40:00,78.05,78.16,77.86,78.03,14800.0,62.6922,62.7806,62.5396,62.6761,14800.0
2006-09-25 09:50:00,78.03,78.11,77.79,77.79,16800.0,62.6761,62.7404,62.4834,62.4834,16800.0
2006-09-25 10:00:00,77.79,78.59,77.79,78.35,24200.0,62.4834,63.126,62.4834,62.9332,24200.0
2006-09-25 10:10:00,78.32,78.34,77.66,77.68,25300.0,62.9091,62.9251,62.3789,62.395,25300.0
2006-09-25 10:20:00,77.68,77.95,77.3,77.36,52000.0,62.395,62.6119,62.0898,62.138,52000.0
2006-09-25 10:30:00,77.34,77.41,76.74,76.78,47400.0,62.1219,62.1781,61.64,61.6721,47400.0
2006-09-25 10:40:00,76.77,76.77,76.46,76.68,28700.0,61.6641,61.6641,61.4151,61.5918,28700.0
2006-09-25 10:50:00,76.68,76.95,76.66,76.94,29200.0,61.5918,61.8087,61.5757,61.8006,29200.0
2006-09-25 11:00:00,76.95,77.11,76.77,77.11,41500.0,61.8087,61.9372,61.6641,61.9372,41500.0
2006-09-25 11:10:00,77.09,77.09,76.82,76.86,25700.0,61.9211,61.9211,61.7042,61.7364,25700.0
2006-09-25 11:20:00,76.8,77.14,76.8,77.0,32200.0,61.6882,61.9613,61.6882,61.8488,32200.0
2006-09-25 11:30:00,77.0,77.15,76.85,76.94,55500.0,61.8488,61.9693,61.7283,61.8006,55500.0
2006-09-25 11:40:00,77.01,77.08,76.92,77.07,24000.0,61.8568,61.9131,61.7846,61.905,24000.0
2006-09-25 11:50:00,77.07,77.45,77.0,77.0,17000.0,61.905,62.2103,61.8488,61.8488,17000.0
2006-09-25 12:00:00,76.99,77.19,76.98,77.11,23500.0,61.8408,62.0014,61.8327,61.9372,23500.0
2006-09-25 12:10:00,77.09,77.21,76.99,77.15,18100.0,61.9211,62.0175,61.8408,61.9693,18100.0
2006-09-25 12:20:00,77.17,77.75,77.17,77.54,29000.0,61.9854,62.4512,61.9854,62.2826,29000.0
2006-09-25 12:30:00,77.55,77.57,77.44,77.51,18800.0,62.2906,62.3067,62.2022,62.2585,18800.0
2006-09-25 12:40:00,77.55,77.67,77.49,77.61,25300.0,62.2906,62.387,62.2424,62.3388,25300.0
2006-09-25 12:50:00,77.6,77.88,77.56,77.81,31700.0,62.3308,62.5557,62.2986,62.4994,31700.0
2006-09-25 13:00:00,77.84,77.97,77.49,77.52,38100.0,62.5235,62.6279,62.2424,62.2665,38100.0
2006-09-25 13:10:00,77.5,77.71,77.48,77.6,35400.0,62.2504,62.4191,62.2344,62.3308,35400.0
2006-09-25 13:20:00,77.6,77.6,77.28,77.38,33500.0,62.3308,62.3308,62.0737,62.154,33500.0
2006-09-25 13:30:00,77.37,77.53,77.21,77.48,43200.0,62.146,62.2745,62.0175,62.2344,43200.0
2006-09-25 13:40:00,77.55,77.61,77.29,77.5,25700.0,62.2906,62.3388,62.0817,62.2504,25700.0
2006-09-25 13:50:00,77.42,77.59,77.37,77.46,30300.0,62.1862,62.3227,62.146,62.2183,30300.0
2006-09-25 14:00:00,77.46,77.69,77.36,77.68,40900.0,62.2183,62.403,62.138,62.395,40900.0
2006-09-25 14:10:00,77.62,77.79,77.41,77.5,36700.0,62.3468,62.4834,62.1781,62.2504,36700.0
2006-09-25 14:20:00,77.57,77.73,77.45,77.54,50500.0,62.3067,62.4352,62.2103,62.2826,50500.0
2006-09-25 14:30:00,77.54,77.92,77.54,77.69,35400.0,62.2826,62.5878,62.2826,62.403,35400.0
2006-09-25 14:40:00,77.69,77.86,77.63,77.76,33500.0,62.403,62.5396,62.3548,62.4593,33500.0
2006-09-25 14:50:00,77.76,78.01,77.62,77.95,53700.0,62.4593,62.6601,62.3468,62.6119,53700.0
2006-09-25 15:00:00,77.97,78.01,77.68,77.89,33200.0,62.6279,62.6601,62.395,62.5637,33200.0
2006-09-25 15:10:00,77.91,78.01,77.54,77.61,39500.0,62.5798,62.6601,62.2826,62.3388,39500.0
2006-09-25 15:20:00,77.54,77.78,77.47,77.56,50400.0,62.2826,62.4753,62.2263,62.2986,50400.0
2006-09-25 15:30:00,77.51,77.56,77.28,77.37,54300.0,62.2585,62.2986,62.0737,62.146,54300.0
2006-09-25 15:40:00,77.38,77.51,77.27,77.34,55000.0,62.154,62.2585,62.0657,62.1219,55000.0
2006-09-25 15:50:00,77.29,77.36,77.25,77.33,30100.0,62.0817,62.138,62.0496,62.1139,30100.0
2006-09-26 09:30:00,77.95,78.06,77.66,77.82,20200.0,62.6119,62.7002,62.3789,62.5075,20200.0
2006-09-26 09:40:00,77.84,78.17,77.8,77.83,18300.0,62.5235,62.7886,62.4914,62.5155,18300.0
2006-09-26 09:50:00,77.89,78.25,77.77,78.25,18100.0,62.5637,62.8529,62.4673,62.8529,18100.0
2006-09-26 10:00:00,78.18,79.31,78.11,79.31,64400.0,62.7966,63.7043,62.7404,63.7043,64400.0
2006-09-26 10:10:00,79.3,79.33,78.9,79.31,38700.0,63.6962,63.7203,63.375,63.7043,38700.0
2006-09-26 10:20:00,79.32,79.55,79.1,79.45,20900.0,63.7123,63.8971,63.5356,63.8167,20900.0
2006-09-26 10:30:00,79.46,79.61,79.33,79.52,16100.0,63.8248,63.9452,63.7203,63.873,16100.0
2006-09-26 10:40:00,79.52,79.82,79.5,79.81,36900.0,63.873,64.1139,63.8569,64.1059,36900.0
2006-09-26 10:50:00,79.82,79.83,79.27,79.31,36200.0,64.1139,64.122,63.6721,63.7043,36200.0
2006-09-26 11:00:00,79.34,79.73,79.28,79.66,18400.0,63.7284,64.0416,63.6802,63.9854,18400.0
2006-09-26 11:10:00,79.66,79.87,79.56,79.6,19800.0,63.9854,64.1541,63.9051,63.9372,19800.0
2006-09-26 11:20:00,79.59,80.02,79.45,80.02,35200.0,63.9292,64.2746,63.8167,64.2746,35200.0
2006-09-26 11:30:00,80.1,80.54,79.95,80.46,48900.0,64.3388,64.6923,64.2183,64.628,48900.0
2006-09-26 11:40:00,80.5,80.51,80.22,80.3,28700.0,64.6601,64.6682,64.4352,64.4995,28700.0
2006-09-26 11:50:00,80.29,80.47,80.04,80.04,20900.0,64.4914,64.636,64.2906,64.2906,20900.0
2006-09-26 12:00:00,80.03,80.23,79.92,80.02,25000.0,64.2826,64.4432,64.1942,64.2746,25000.0
2006-09-26 12:10:00,80.02,80.23,79.94,80.06,22600.0,64.2746,64.4432,64.2103,64.3067,22600.0
2006-09-26 12:20:00,80.02,80.34,80.0,80.34,23300.0,64.2746,64.5316,64.2585,64.5316,23300.0
2006-09-26 12:30:00,80.27,80.35,80.0,80.01,16700.0,64.4754,64.5396,64.2585,64.2665,16700.0
2006-09-26 12:40:00,80.04,80.18,79.77,80.07,26700.0,64.2906,64.4031,64.0738,64.3147,26700.0
2006-09-26 12:50:00,80.04,80.3,79.99,80.18,19800.0,64.2906,64.4995,64.2505,64.4031,19800.0
2006-09-26 13:00:00,80.27,80.98,80.08,80.77,57600.0,64.4754,65.0457,64.3228,64.877,57600.0
2006-09-26 13:10:00,80.77,81.71,80.48,81.71,94000.0,64.877,65.632,64.6441,65.632,94000.0
2006-09-26 13:20:00,81.69,82.2,81.39,82.13,78000.0,65.616,66.0256,65.375,65.9694,78000.0
2006-09-26 13:30:00,82.17,82.17,81.45,81.6,40600.0,66.0015,66.0015,65.4232,65.5437,40600.0
2006-09-26 13:40:00,81.61,81.71,81.5,81.5,19400.0,65.5517,65.632,65.4634,65.4634,19400.0
2006-09-26 13:50:00,81.51,81.97,81.4,81.78,23500.0,65.4714,65.8409,65.383,65.6883,23500.0
2006-09-26 14:00:00,81.79,82.01,81.4,81.42,49400.0,65.6963,65.873,65.383,65.3991,49400.0
2006-09-26 14:10:00,81.4,81.6,81.37,81.39,43200.0,65.383,65.5437,65.3589,65.375,43200.0
2006-09-26 14:20:00,81.4,81.79,81.3,81.48,55000.0,65.383,65.6963,65.3027,65.4473,55000.0
2006-09-26 14:30:00,81.49,81.56,80.06,80.13,211100.0,65.4553,65.5115,64.3067,64.3629,211100.0
2006-09-26 14:40:00,80.13,80.5,79.95,80.31,203300.0,64.3629,64.6601,64.2183,64.5075,203300.0
2006-09-26 14:50:00,80.33,80.35,79.74,79.86,190200.0,64.5236,64.5396,64.0497,64.1461,190200.0
2006-09-26 15:00:00,79.86,80.55,79.81,80.3,68200.0,64.1461,64.7003,64.1059,64.4995,68200.0
2006-09-26 15:10:00,80.3,80.57,80.3,80.34,45700.0,64.4995,64.7163,64.4995,64.5316,45700.0
2006-09-26 15:20:00,80.34,80.49,79.84,80.44,72800.0,64.5316,64.6521,64.13,64.6119,72800.0
2006-09-26 15:30:00,80.44,80.78,80.41,80.78,35200.0,64.6119,64.885,64.5878,64.885,35200.0
2006-09-26 15:40:00,80.78,81.19,80.78,81.16,71200.0,64.885,65.2144,64.885,65.1903,71200.0
2006-09-26 15:50:00,81.16,81.24,80.97,81.04,103100.0,65.1903,65.2545,65.0376,65.0939,103100.0
2006-09-27 09:30:00,81.3,82.15,81.29,81.57,55000.0,65.3027,65.9855,65.2947,65.5196,55000.0
2006-09-27 09:40:00,81.58,82.15,81.57,81.8,61000.0,65.5276,65.9855,65.5196,65.7043,61000.0
2006-09-27 09:50:00,81.75,82.16,81.64,81.95,56200.0,65.6642,65.9935,65.5758,65.8248,56200.0
2006-09-27 10:00:00,81.94,83.14,81.94,83.01,67100.0,65.8168,66.7807,65.8168,66.6762,67100.0
2006-09-27 10:10:00,83.0,83.01,82.46,82.54,42000.0,66.6682,66.6762,66.2345,66.2987,42000.0
2006-09-27 10:20:00,82.5,82.68,82.21,82.39,29100.0,66.2666,66.4112,66.0336,66.1782,29100.0
2006-09-27 10:30:00,82.39,82.88,82.36,82.8,80700.0,66.1782,66.5718,66.1541,66.5076,80700.0
2006-09-27 10:40:00,82.84,83.24,82.75,83.0,92600.0,66.5397,66.861,66.4674,66.6682,92600.0
2006-09-27 10:50:00,83.0,83.6,82.95,83.6,56500.0,66.6682,67.1501,66.628,67.1501,56500.0
2006-09-27 11:00:00,83.6,83.69,83.06,83.36,50200.0,67.1501,67.2224,66.7164,66.9574,50200.0
2006-09-27 11:10:00,83.33,83.5,83.25,83.49,32000.0,66.9333,67.0698,66.869,67.0618,32000.0
2006-09-27 11:20:00,83.5,83.65,83.28,83.28,41400.0,67.0698,67.1903,66.8931,66.8931,41400.0
2006-09-27 11:30:00,83.3,83.34,82.97,83.14,53000.0,66.9092,66.9413,66.6441,66.7807,53000.0
2006-09-27 11:40:00,83.14,83.24,83.02,83.22,52500.0,66.7807,66.861,66.6843,66.8449,52500.0
2006-09-27 11:50:00,83.21,83.45,83.1,83.39,28500.0,66.8369,67.0297,66.7485,66.9815,28500.0
2006-09-27 12:00:00,83.39,83.4,82.96,83.1,29800.0,66.9815,66.9895,66.6361,66.7485,29800.0
2006-09-27 12:10:00,83.1,83.25,83.0,83.23,29900.0,66.7485,66.869,66.6682,66.8529,29900.0
2006-09-27 12:20:00,83.23,83.34,83.07,83.07,20300.0,66.8529,66.9413,66.7244,66.7244,20300.0
2006-09-27 12:30:00,83.09,83.36,83.05,83.27,38600.0,66.7405,66.9574,66.7084,66.8851,38600.0
2006-09-27 12:40:00,83.25,83.41,83.19,83.25,32800.0,66.869,66.9975,66.8208,66.869,32800.0
2006-09-27 12:50:00,83.25,83.47,83.16,83.16,66700.0,66.869,67.0457,66.7967,66.7967,66700.0
2006-09-27 13:00:00,83.19,83.28,83.11,83.22,19000.0,66.8208,66.8931,66.7566,66.8449,19000.0
2006-09-27 13:10:00,83.22,83.28,83.14,83.27,26200.0,66.8449,66.8931,66.7807,66.8851,26200.0
2006-09-27 13:20:00,83.25,83.33,83.16,83.25,21900.0,66.869,66.9333,66.7967,66.869,21900.0
2006-09-27 13:30:00,83.25,83.26,83.13,83.24,40600.0,66.869,66.877,66.7726,66.861,40600.0
2006-09-27 13:40:00,83.24,83.29,83.12,83.25,41600.0,66.861,66.9011,66.7646,66.869,41600.0
2006-09-27 13:50:00,83.23,83.3,83.03,83.16,19900.0,66.8529,66.9092,66.6923,66.7967,19900.0
2006-09-27 14:00:00,83.15,83.16,82.95,83.15,23200.0,66.7887,66.7967,66.628,66.7887,23200.0
2006-09-27 14:10:00,83.13,83.24,82.92,83.0,34600.0,66.7726,66.861,66.6039,66.6682,34600.0
2006-09-27 14:20:00,82.93,83.2,82.92,83.04,20400.0,66.612,66.8288,66.6039,66.7003,20400.0
2006-09-27 14:30:00,83.04,83.2,83.01,83.14,59500.0,66.7003,66.8288,66.6762,66.7807,59500.0
2006-09-27 14:40:00,83.14,83.15,83.01,83.03,43700.0,66.7807,66.7887,66.6762,66.6923,43700.0
2006-09-27 14:50:00,83.04,83.1,82.8,83.0,97500.0,66.7003,66.7485,66.5076,66.6682,97500.0
2006-09-27 15:00:00,82.99,83.1,82.91,83.0,103400.0,66.6602,66.7485,66.5959,66.6682,103400.0
2006-09-27 15:10:00,82.99,83.02,82.77,82.81,78600.0,66.6602,66.6843,66.4835,66.5156,78600.0
2006-09-27 15:20:00,82.86,82.96,82.8,82.95,61300.0,66.5557,66.6361,66.5076,66.628,61300.0
2006-09-27 15:30:00,82.95,83.16,82.95,83.09,55100.0,66.628,66.7967,66.628,66.7405,55100.0
2006-09-27 15:40:00,83.09,83.09,82.91,82.96,60200.0,66.7405,66.7405,66.5959,66.6361,60200.0
2006-09-27 15:50:00,82.97,83.29,82.93,83.16,60600.0,66.6441,66.9011,66.612,66.7967,60600.0
2006-09-28 09:30:00,84.0,85.96,83.76,85.96,64000.0,67.4714,69.0458,67.2787,69.0458,64000.0
2006-09-28 09:40:00,85.95,86.65,85.01,85.81,72700.0,69.0377,69.6,68.2827,68.9253,72700.0
2006-09-28 09:50:00,85.75,85.96,85.01,85.3,53500.0,68.8771,69.0458,68.2827,68.5156,53500.0
2006-09-28 10:00:00,85.18,85.79,85.0,85.55,55700.0,68.4192,68.9092,68.2747,68.7164,55700.0
2006-09-28 10:10:00,85.64,85.64,85.14,85.42,35900.0,68.7887,68.7887,68.3871,68.612,35900.0
2006-09-28 10:20:00,85.34,85.65,85.25,85.41,24600.0,68.5478,68.7968,68.4755,68.604,24600.0
2006-09-28 10:30:00,85.39,85.53,85.21,85.21,32600.0,68.5879,68.7004,68.4433,68.4433,32600.0
2006-09-28 10:40:00,85.23,85.29,84.9,85.0,99600.0,68.4594,68.5076,68.1943,68.2747,99600.0
2006-09-28 10:50:00,85.0,85.61,84.99,85.54,109700.0,68.2747,68.7646,68.2666,68.7084,109700.0
2006-09-28 11:00:00,85.54,85.55,85.27,85.27,19400.0,68.7084,68.7164,68.4915,68.4915,19400.0
2006-09-28 11:10:00,85.25,85.33,85.11,85.13,31500.0,68.4755,68.5397,68.363,68.3791,31500.0
2006-09-28 11:20:00,85.15,85.2,85.06,85.11,14600.0,68.3951,68.4353,68.3229,68.363,14600.0
2006-09-28 11:30:00,85.07,85.08,85.0,85.07,14000.0,68.3309,68.3389,68.2747,68.3309,14000.0
2006-09-28 11:40:00,85.01,85.06,84.95,85.03,43700.0,68.2827,68.3229,68.2345,68.2988,43700.0
2006-09-28 11:50:00,85.02,85.08,85.0,85.0,15100.0,68.2907,68.3389,68.2747,68.2747,15100.0
2006-09-28 12:00:00,85.02,85.06,84.97,85.02,60200.0,68.2907,68.3229,68.2506,68.2907,60200.0
2006-09-28 12:10:00,85.04,85.18,85.01,85.1,14200.0,68.3068,68.4192,68.2827,68.355,14200.0
2006-09-28 12:20:00,85.02,85.02,84.63,84.72,97600.0,68.2907,68.2907,67.9775,68.0498,97600.0
2006-09-28 12:30:00,84.71,84.81,84.65,84.75,13400.0,68.0417,68.122,67.9935,68.0739,13400.0
2006-09-28 12:40:00,84.75,84.87,84.75,84.81,28700.0,68.0739,68.1702,68.0739,68.122,28700.0
2006-09-28 12:50:00,84.81,84.87,84.8,84.87,5300.0,68.122,68.1702,68.114,68.1702,5300.0
2006-09-28 13:00:00,84.87,84.92,84.8,84.9,12500.0,68.1702,68.2104,68.114,68.1943,12500.0
2006-09-28 13:10:00,84.85,84.87,84.78,84.81,3600.0,68.1542,68.1702,68.098,68.122,3600.0
2006-09-28 13:20:00,84.83,85.04,84.82,84.89,34700.0,68.1381,68.3068,68.1301,68.1863,34700.0
2006-09-28 13:30:00,84.9,85.06,84.89,85.0,11200.0,68.1943,68.3229,68.1863,68.2747,11200.0
2006-09-28 13:40:00,84.96,85.14,84.94,85.08,50500.0,68.2425,68.3871,68.2265,68.3389,50500.0
2006-09-28 13:50:00,85.08,85.18,85.0,85.02,9300.0,68.3389,68.4192,68.2747,68.2907,9300.0
2006-09-28 14:00:00,85.02,85.12,85.02,85.08,11900.0,68.2907,68.3711,68.2907,68.3389,11900.0
2006-09-28 14:10:00,85.11,85.13,84.98,85.0,47400.0,68.363,68.3791,68.2586,68.2747,47400.0
2006-09-28 14:20:00,84.99,85.31,84.96,85.27,30700.0,68.2666,68.5237,68.2425,68.4915,30700.0
2006-09-28 14:30:00,85.27,85.35,85.13,85.3,22400.0,68.4915,68.5558,68.3791,68.5156,22400.0
2006-09-28 14:40:00,85.25,85.56,85.25,85.5,23200.0,68.4755,68.7245,68.4755,68.6763,23200.0
2006-09-28 14:50:00,85.63,85.75,85.49,85.63,20200.0,68.7807,68.8771,68.6682,68.7807,20200.0
2006-09-28 15:00:00,85.59,85.68,85.34,85.54,39800.0,68.7486,68.8209,68.5478,68.7084,39800.0
2006-09-28 15:10:00,85.5,85.92,85.5,85.69,28400.0,68.6763,69.0136,68.6763,68.8289,28400.0
2006-09-28 15:20:00,85.75,85.86,85.7,85.77,19900.0,68.8771,68.9654,68.8369,68.8932,19900.0
2006-09-28 15:30:00,85.71,85.76,85.51,85.57,23500.0,68.845,68.8851,68.6843,68.7325,23500.0
2006-09-28 15:40:00,85.57,85.57,85.3,85.46,38700.0,68.7325,68.7325,68.5156,68.6441,38700.0
2006-09-28 15:50:00,85.47,85.48,85.28,85.45,34400.0,68.6522,68.6602,68.4996,68.6361,34400.0
2006-09-29 09:30:00,85.49,86.0,85.49,85.89,24400.0,68.6682,69.0779,68.6682,68.9895,24400.0
2006-09-29 09:40:00,85.89,86.08,85.64,85.8,25700.0,68.9895,69.1422,68.7887,68.9172,25700.0
2006-09-29 09:50:00,85.78,85.9,85.5,85.69,19900.0,68.9012,68.9976,68.6763,68.8289,19900.0
2006-09-29 10:00:00,85.7,86.22,85.7,85.74,49200.0,68.8369,69.2546,68.8369,68.8691,49200.0
2006-09-29 10:10:00,85.73,85.88,85.38,85.74,24500.0,68.861,68.9815,68.5799,68.8691,24500.0
2006-09-29 10:20:00,85.71,85.8,85.24,85.71,26800.0,68.845,68.9172,68.4674,68.845,26800.0
2006-09-29 10:30:00,85.64,85.64,85.21,85.21,11000.0,68.7887,68.7887,68.4433,68.4433,11000.0
2006-09-29 10:40:00,85.22,85.34,85.18,85.24,28500.0,68.4514,68.5478,68.4192,68.4674,28500.0
2006-09-29 10:50:00,85.24,85.5,85.23,85.5,26500.0,68.4674,68.6763,68.4594,68.6763,26500.0
2006-09-29 11:00:00,85.5,85.68,85.5,85.54,16600.0,68.6763,68.8209,68.6763,68.7084,16600.0
2006-09-29 11:10:00,85.5,85.51,85.35,85.41,7000.0,68.6763,68.6843,68.5558,68.604,7000.0
2006-09-29 11:20:00,85.36,85.36,85.2,85.36,9700.0,68.5638,68.5638,68.4353,68.5638,9700.0
2006-09-29 11:30:00,85.35,85.84,85.35,85.71,25100.0,68.5558,68.9494,68.5558,68.845,25100.0
2006-09-29 11:40:00,85.73,85.78,85.71,85.72,8000.0,68.861,68.9012,68.845,68.853,8000.0
2006-09-29 11:50:00,85.71,85.79,85.7,85.7,11500.0,68.845,68.9092,68.8369,68.8369,11500.0
2006-09-29 12:00:00,85.7,85.71,85.47,85.69,28700.0,68.8369,68.845,68.6522,68.8289,28700.0
2006-09-29 12:10:00,85.66,85.72,85.57,85.59,22400.0,68.8048,68.853,68.7325,68.7486,22400.0
2006-09-29 12:20:00,85.59,85.68,85.55,85.66,26800.0,68.7486,68.8209,68.7164,68.8048,26800.0
2006-09-29 12:30:00,85.65,85.65,85.46,85.49,23100.0,68.7968,68.7968,68.6441,68.6682,23100.0
2006-09-29 12:40:00,85.49,85.6,85.34,85.36,7900.0,68.6682,68.7566,68.5478,68.5638,7900.0
2006-09-29 12:50:00,85.35,85.35,85.2,85.3,7900.0,68.5558,68.5558,68.4353,68.5156,7900.0
2006-09-29 13:00:00,85.3,85.3,85.1,85.17,11100.0,68.5156,68.5156,68.355,68.4112,11100.0
2006-09-29 13:10:00,85.17,85.19,85.06,85.06,8800.0,68.4112,68.4273,68.3229,68.3229,8800.0
2006-09-29 13:20:00,85.05,85.06,84.95,84.97,19800.0,68.3148,68.3229,68.2345,68.2506,19800.0
2006-09-29 13:30:00,84.93,84.94,84.85,84.87,10300.0,68.2184,68.2265,68.1542,68.1702,10300.0
2006-09-29 13:40:00,84.87,84.98,84.77,84.89,11500.0,68.1702,68.2586,68.0899,68.1863,11500.0
2006-09-29 13:50:00,84.83,84.85,84.75,84.77,9100.0,68.1381,68.1542,68.0739,68.0899,9100.0
2006-09-29 14:00:00,84.76,84.88,84.7,84.7,9100.0,68.0819,68.1783,68.0337,68.0337,9100.0
2006-09-29 14:10:00,84.7,84.7,84.62,84.62,4700.0,68.0337,68.0337,67.9694,67.9694,4700.0
2006-09-29 14:20:00,84.62,84.77,84.58,84.69,13900.0,67.9694,68.0899,67.9373,68.0257,13900.0
2006-09-29 14:30:00,84.69,84.73,84.64,84.65,7100.0,68.0257,68.0578,67.9855,67.9935,7100.0
2006-09-29 14:40:00,84.64,84.64,84.57,84.58,8000.0,67.9855,67.9855,67.9293,67.9373,8000.0
2006-09-29 14:50:00,84.58,84.59,84.38,84.44,16300.0,67.9373,67.9453,67.7767,67.8249,16300.0
2006-09-29 15:00:00,84.44,84.46,84.35,84.37,11000.0,67.8249,67.8409,67.7526,67.7686,11000.0
2006-09-29 15:10:00,84.38,84.46,84.19,84.37,23400.0,67.7767,67.8409,67.624,67.7686,23400.0
2006-09-29 15:20:00,84.37,84.51,84.31,84.44,33300.0,67.7686,67.8811,67.7204,67.8249,33300.0
2006-09-29 15:30:00,84.49,84.67,84.27,84.66,178800.0,67.865,68.0096,67.6883,68.0016,178800.0
2006-09-29 15:40:00,84.61,84.96,84.53,84.64,79100.0,67.9614,68.2425,67.8971,67.9855,79100.0
2006-09-29 15:50:00,84.69,84.78,84.51,84.62,69400.0,68.0257,68.098,67.8811,67.9694,69400.0
2006-10-02 09:30:00,84.62,84.84,84.02,84.08,11400.0,67.9694,68.1461,67.4875,67.5357,11400.0
2006-10-02 09:40:00,84.05,84.07,83.61,83.8,13300.0,67.5116,67.5277,67.1582,67.3108,13300.0
2006-10-02 09:50:00,83.8,84.27,83.68,84.15,20200.0,67.3108,67.6883,67.2144,67.5919,20200.0
2006-10-02 10:00:00,84.09,84.84,84.01,84.5,18900.0,67.5437,68.1461,67.4795,67.873,18900.0
2006-10-02 10:10:00,84.5,84.69,84.14,84.32,19500.0,67.873,68.0257,67.5839,67.7285,19500.0
2006-10-02 10:20:00,84.26,84.26,83.63,83.94,15000.0,67.6803,67.6803,67.1742,67.4232,15000.0
2006-10-02 10:30:00,83.94,84.05,83.81,83.95,14500.0,67.4232,67.5116,67.3188,67.4313,14500.0
2006-10-02 10:40:00,83.96,84.5,83.96,84.44,34500.0,67.4393,67.873,67.4393,67.8249,34500.0
2006-10-02 10:50:00,84.38,84.84,84.22,84.72,18200.0,67.7767,68.1461,67.6481,68.0498,18200.0
2006-10-02 11:00:00,84.72,85.0,84.63,84.99,50100.0,68.0498,68.2747,67.9775,68.2666,50100.0
2006-10-02 11:10:00,85.05,85.61,85.0,85.56,22400.0,68.3148,68.7646,68.2747,68.7245,22400.0
2006-10-02 11:20:00,85.56,86.07,85.56,85.92,48700.0,68.7245,69.1341,68.7245,69.0136,48700.0
2006-10-02 11:30:00,85.92,86.14,85.6,85.7,23500.0,69.0136,69.1903,68.7566,68.8369,23500.0
2006-10-02 11:40:00,85.67,86.19,85.67,86.15,21400.0,68.8128,69.2305,68.8128,69.1984,21400.0
2006-10-02 11:50:00,86.15,86.66,85.89,86.04,40700.0,69.1984,69.608,68.9895,69.11,40700.0
2006-10-02 12:00:00,86.11,86.55,86.05,86.05,43400.0,69.1663,69.5197,69.1181,69.1181,43400.0
2006-10-02 12:10:00,86.15,86.36,86.11,86.18,29300.0,69.1984,69.3671,69.1663,69.2225,29300.0
2006-10-02 12:20:00,86.18,86.32,85.91,85.97,21000.0,69.2225,69.3349,69.0056,69.0538,21000.0
2006-10-02 12:30:00,85.95,86.06,85.85,86.06,13900.0,69.0377,69.1261,68.9574,69.1261,13900.0
2006-10-02 12:40:00,86.06,86.16,86.06,86.16,12500.0,69.1261,69.2064,69.1261,69.2064,12500.0
2006-10-02 12:50:00,86.16,86.17,85.88,85.88,9500.0,69.2064,69.2144,68.9815,68.9815,9500.0
2006-10-02 13:00:00,85.86,86.05,85.86,85.97,11700.0,68.9654,69.1181,68.9654,69.0538,11700.0
2006-10-02 13:10:00,85.96,86.09,85.96,86.05,7400.0,69.0458,69.1502,69.0458,69.1181,7400.0
2006-10-02 13:20:00,85.99,85.99,85.79,85.91,12200.0,69.0699,69.0699,68.9092,69.0056,12200.0
2006-10-02 13:30:00,85.98,85.98,85.54,85.54,14400.0,69.0618,69.0618,68.7084,68.7084,14400.0
2006-10-02 13:40:00,85.49,85.67,85.25,85.41,23900.0,68.6682,68.8128,68.4755,68.604,23900.0
2006-10-02 13:50:00,85.52,85.71,85.27,85.69,41400.0,68.6923,68.845,68.4915,68.8289,41400.0
2006-10-02 14:00:00,85.61,85.65,85.28,85.4,22800.0,68.7646,68.7968,68.4996,68.596,22800.0
2006-10-02 14:10:00,85.49,85.61,85.25,85.48,20700.0,68.6682,68.7646,68.4755,68.6602,20700.0
2006-10-02 14:20:00,85.48,85.61,85.39,85.39,18800.0,68.6602,68.7646,68.5879,68.5879,18800.0
2006-10-02 14:30:00,85.3,85.4,85.13,85.32,33500.0,68.5156,68.596,68.3791,68.5317,33500.0
2006-10-02 14:40:00,85.32,85.45,85.15,85.34,25500.0,68.5317,68.6361,68.3951,68.5478,25500.0
2006-10-02 14:50:00,85.38,85.38,84.87,84.91,21000.0,68.5799,68.5799,68.1702,68.2024,21000.0
2006-10-02 15:00:00,84.91,85.14,84.91,84.95,21800.0,68.2024,68.3871,68.2024,68.2345,21800.0
2006-10-02 15:10:00,84.96,85.36,84.94,85.36,27100.0,68.2425,68.5638,68.2265,68.5638,27100.0
2006-10-02 15:20:00,85.29,85.33,85.13,85.28,33700.0,68.5076,68.5397,68.3791,68.4996,33700.0
2006-10-02 15:30:00,85.28,85.48,85.16,85.48,28600.0,68.4996,68.6602,68.4032,68.6602,28600.0
2006-10-02 15:40:00,85.43,85.44,85.11,85.24,38200.0,68.6201,68.6281,68.363,68.4674,38200.0
2006-10-02 15:50:00,85.24,85.44,85.04,85.29,49600.0,68.4674,68.6281,68.3068,68.5076,49600.0
2006-10-03 09:30:00,85.19,85.2,84.75,84.76,53700.0,68.4273,68.4353,68.0739,68.0819,53700.0
2006-10-03 09:40:00,84.76,84.93,84.75,84.78,64500.0,68.0819,68.2184,68.0739,68.098,64500.0
2006-10-03 09:50:00,84.8,84.93,84.75,84.84,30800.0,68.114,68.2184,68.0739,68.1461,30800.0
2006-10-03 10:00:00,84.8,84.87,84.75,84.77,32300.0,68.114,68.1702,68.0739,68.0899,32300.0
2006-10-03 10:10:00,84.78,84.78,84.5,84.52,79400.0,68.098,68.098,67.873,67.8891,79400.0
2006-10-03 10:20:00,84.46,84.52,84.2,84.2,52500.0,67.8409,67.8891,67.6321,67.6321,52500.0
2006-10-03 10:30:00,84.21,84.33,83.82,83.93,61000.0,67.6401,67.7365,67.3269,67.4152,61000.0
2006-10-03 10:40:00,83.91,84.62,83.9,84.62,78000.0,67.3991,67.9694,67.3911,67.9694,78000.0
2006-10-03 10:50:00,84.63,84.83,84.34,84.47,19700.0,67.9775,68.1381,67.7445,67.849,19700.0
2006-10-03 11:00:00,84.46,84.52,84.27,84.52,9500.0,67.8409,67.8891,67.6883,67.8891,9500.0
2006-10-03 11:10:00,84.52,84.52,84.23,84.44,44700.0,67.8891,67.8891,67.6562,67.8249,44700.0
2006-10-03 11:20:00,84.44,84.51,84.32,84.48,18100.0,67.8249,67.8811,67.7285,67.857,18100.0
2006-10-03 11:30:00,84.48,84.56,84.22,84.31,12100.0,67.857,67.9212,67.6481,67.7204,12100.0
2006-10-03 11:40:00,84.3,84.48,84.1,84.34,12500.0,67.7124,67.857,67.5518,67.7445,12500.0
2006-10-03 11:50:00,84.3,84.5,84.05,84.26,32100.0,67.7124,67.873,67.5116,67.6803,32100.0
2006-10-03 12:00:00,84.26,84.83,84.26,84.68,37100.0,67.6803,68.1381,67.6803,68.0176,37100.0
2006-10-03 12:10:00,84.69,84.94,84.69,84.88,22100.0,68.0257,68.2265,68.0257,68.1783,22100.0
2006-10-03 12:20:00,84.88,84.93,84.74,84.79,11700.0,68.1783,68.2184,68.0658,68.106,11700.0
2006-10-03 12:30:00,84.79,84.93,84.79,84.82,25000.0,68.106,68.2184,68.106,68.1301,25000.0
2006-10-03 12:40:00,84.83,85.15,84.81,85.02,17500.0,68.1381,68.3951,68.122,68.2907,17500.0
2006-10-03 12:50:00,85.01,85.14,84.99,85.13,6900.0,68.2827,68.3871,68.2666,68.3791,6900.0
2006-10-03 13:00:00,85.13,85.13,84.99,84.99,8100.0,68.3791,68.3791,68.2666,68.2666,8100.0
2006-10-03 13:10:00,84.99,85.06,84.99,85.0,11200.0,68.2666,68.3229,68.2666,68.2747,11200.0
2006-10-03 13:20:00,85.0,85.04,84.88,85.04,20200.0,68.2747,68.3068,68.1783,68.3068,20200.0
2006-10-03 13:30:00,85.0,85.0,84.7,84.79,10900.0,68.2747,68.2747,68.0337,68.106,10900.0
2006-10-03 13:40:00,84.77,84.86,84.63,84.76,21900.0,68.0899,68.1622,67.9775,68.0819,21900.0
2006-10-03 13:50:00,84.76,85.0,84.75,84.99,20700.0,68.0819,68.2747,68.0739,68.2666,20700.0
2006-10-03 14:00:00,84.99,85.07,84.97,85.07,16000.0,68.2666,68.3309,68.2506,68.3309,16000.0
2006-10-03 14:10:00,85.14,85.16,84.87,85.04,7600.0,68.3871,68.4032,68.1702,68.3068,7600.0
2006-10-03 14:20:00,85.04,85.05,84.67,84.8,18800.0,68.3068,68.3148,68.0096,68.114,18800.0
2006-10-03 14:30:00,84.8,84.92,84.75,84.82,10800.0,68.114,68.2104,68.0739,68.1301,10800.0
2006-10-03 14:40:00,84.77,84.92,84.75,84.87,15700.0,68.0899,68.2104,68.0739,68.1702,15700.0
2006-10-03 14:50:00,84.92,84.99,84.76,84.98,12800.0,68.2104,68.2666,68.0819,68.2586,12800.0
2006-10-03 15:00:00,84.93,84.99,84.76,84.86,8300.0,68.2184,68.2666,68.0819,68.1622,8300.0
2006-10-03 15:10:00,84.85,85.05,84.85,85.0,24100.0,68.1542,68.3148,68.1542,68.2747,24100.0
2006-10-03 15:20:00,85.0,85.02,84.93,84.95,63900.0,68.2747,68.2907,68.2184,68.2345,63900.0
2006-10-03 15:30:00,84.98,85.12,84.96,84.96,26100.0,68.2586,68.3711,68.2425,68.2425,26100.0
2006-10-03 15:40:00,85.0,85.02,84.93,85.0,45000.0,68.2747,68.2907,68.2184,68.2747,45000.0
2006-10-03 15:50:00,85.0,85.06,84.85,85.02,31900.0,68.2747,68.3229,68.1542,68.2907,31900.0
2006-10-04 09:30:00,84.51,84.52,84.06,84.28,29800.0,67.8811,67.8891,67.5196,67.6963,29800.0
2006-10-04 09:40:00,84.28,84.73,84.2,84.42,29900.0,67.6963,68.0578,67.6321,67.8088,29900.0
2006-10-04 09:50:00,84.43,84.87,84.43,84.8,24900.0,67.8168,68.1702,67.8168,68.114,24900.0
2006-10-04 10:00:00,84.75,84.8,84.6,84.69,18500.0,68.0739,68.114,67.9534,68.0257,18500.0
2006-10-04 10:10:00,84.67,84.74,84.46,84.51,11000.0,68.0096,68.0658,67.8409,67.8811,11000.0
2006-10-04 10:20:00,84.49,84.73,84.49,84.7,22000.0,67.865,68.0578,67.865,68.0337,22000.0
2006-10-04 10:30:00,84.73,85.14,84.71,84.99,8300.0,68.0578,68.3871,68.0417,68.2666,8300.0
2006-10-04 10:40:00,84.9,85.14,84.81,85.0,14200.0,68.1943,68.3871,68.122,68.2747,14200.0
2006-10-04 10:50:00,84.94,84.94,84.72,84.77,5300.0,68.2265,68.2265,68.0498,68.0899,5300.0
2006-10-04 11:00:00,84.74,84.75,84.44,84.44,14800.0,68.0658,68.0739,67.8249,67.8249,14800.0
2006-10-04 11:10:00,84.45,84.58,84.33,84.33,13600.0,67.8329,67.9373,67.7365,67.7365,13600.0
2006-10-04 11:20:00,84.34,84.72,84.33,84.63,16900.0,67.7445,68.0498,67.7365,67.9775,16900.0
2006-10-04 11:30:00,84.71,84.71,84.49,84.5,18200.0,68.0417,68.0417,67.865,67.873,18200.0
2006-10-04 11:40:00,84.51,84.79,84.36,84.47,28000.0,67.8811,68.106,67.7606,67.849,28000.0
2006-10-04 11:50:00,84.49,84.68,84.48,84.66,10000.0,67.865,68.0176,67.857,68.0016,10000.0
2006-10-04 12:00:00,84.67,84.95,84.5,84.95,20900.0,68.0096,68.2345,67.873,68.2345,20900.0
2006-10-04 12:10:00,84.9,85.15,84.86,85.14,13100.0,68.1943,68.3951,68.1622,68.3871,13100.0
2006-10-04 12:20:00,85.14,85.7,85.13,85.5,86200.0,68.3871,68.8369,68.3791,68.6763,86200.0
2006-10-04 12:30:00,85.5,85.5,85.33,85.39,22200.0,68.6763,68.6763,68.5397,68.5879,22200.0
2006-10-04 12:40:00,85.41,85.41,85.26,85.38,26300.0,68.604,68.604,68.4835,68.5799,26300.0
2006-10-04 12:50:00,85.29,85.48,85.23,85.47,24000.0,68.5076,68.6602,68.4594,68.6522,24000.0
2006-10-04 13:00:00,85.47,85.5,85.24,85.4,16700.0,68.6522,68.6763,68.4674,68.596,16700.0
2006-10-04 13:10:00,85.4,85.41,85.23,85.24,11000.0,68.596,68.604,68.4594,68.4674,11000.0
2006-10-04 13:20:00,85.28,85.37,85.16,85.32,17700.0,68.4996,68.5719,68.4032,68.5317,17700.0
2006-10-04 13:30:00,85.32,85.5,85.2,85.22,24300.0,68.5317,68.6763,68.4353,68.4514,24300.0
2006-10-04 13:40:00,85.22,85.38,85.15,85.15,13200.0,68.4514,68.5799,68.3951,68.3951,13200.0
2006-10-04 13:50:00,85.15,85.5,85.09,85.4,52800.0,68.3951,68.6763,68.347,68.596,52800.0
2006-10-04 14:00:00,85.39,85.65,85.32,85.56,43600.0,68.5879,68.7968,68.5317,68.7245,43600.0
2006-10-04 14:10:00,85.56,85.77,85.49,85.77,14400.0,68.7245,68.8932,68.6682,68.8932,14400.0
2006-10-04 14:20:00,85.72,85.77,85.54,85.62,22600.0,68.853,68.8932,68.7084,68.7727,22600.0
2006-10-04 14:30:00,85.63,85.68,85.39,85.58,38000.0,68.7807,68.8209,68.5879,68.7405,38000.0
2006-10-04 14:40:00,85.58,85.79,85.5,85.52,27600.0,68.7405,68.9092,68.6763,68.6923,27600.0
2006-10-04 14:50:00,85.52,85.95,85.52,85.95,48900.0,68.6923,69.0377,68.6923,69.0377,48900.0
2006-10-04 15:00:00,86.0,86.04,85.68,85.71,20300.0,69.0779,69.11,68.8209,68.845,20300.0
2006-10-04 15:10:00,85.7,85.84,85.36,85.38,14900.0,68.8369,68.9494,68.5638,68.5799,14900.0
2006-10-04 15:20:00,85.38,85.61,85.24,85.37,26400.0,68.5799,68.7646,68.4674,68.5719,26400.0
2006-10-04 15:30:00,85.36,85.46,85.23,85.46,22700.0,68.5638,68.6441,68.4594,68.6441,22700.0
2006-10-04 15:40:00,85.44,85.57,85.23,85.34,49000.0,68.6281,68.7325,68.4594,68.5478,49000.0
2006-10-04 15:50:00,85.34,85.39,85.31,85.32,70700.0,68.5478,68.5879,68.5237,68.5317,70700.0
2006-10-05 09:30:00,85.33,85.86,85.33,85.44,6700.0,68.5397,68.9654,68.5397,68.6281,6700.0
2006-10-05 09:40:00,85.43,85.7,85.4,85.7,25400.0,68.6201,68.8369,68.596,68.8369,25400.0
2006-10-05 09:50:00,85.54,85.85,85.53,85.68,11300.0,68.7084,68.9574,68.7004,68.8209,11300.0
2006-10-05 10:00:00,85.69,85.85,85.53,85.73,20400.0,68.8289,68.9574,68.7004,68.861,20400.0
2006-10-05 10:10:00,85.75,86.17,85.75,85.91,36400.0,68.8771,69.2144,68.8771,69.0056,36400.0
2006-10-05 10:20:00,85.87,86.16,85.69,85.8,36300.0,68.9735,69.2064,68.8289,68.9172,36300.0
2006-10-05 10:30:00,85.76,85.76,85.55,85.75,17900.0,68.8851,68.8851,68.7164,68.8771,17900.0
2006-10-05 10:40:00,85.75,86.11,85.7,86.0,31900.0,68.8771,69.1663,68.8369,69.0779,31900.0
2006-10-05 10:50:00,86.0,86.08,85.84,85.97,33100.0,69.0779,69.1422,68.9494,69.0538,33100.0
2006-10-05 11:00:00,85.94,86.11,85.88,86.06,26900.0,69.0297,69.1663,68.9815,69.1261,26900.0
2006-10-05 11:10:00,86.04,86.06,85.67,85.91,26000.0,69.11,69.1261,68.8128,69.0056,26000.0
2006-10-05 11:20:00,85.99,86.16,85.95,86.01,13500.0,69.0699,69.2064,69.0377,69.0859,13500.0
2006-10-05 11:30:00,85.97,86.11,85.91,86.05,15000.0,69.0538,69.1663,69.0056,69.1181,15000.0
2006-10-05 11:40:00,86.05,86.08,85.92,85.99,20200.0,69.1181,69.1422,69.0136,69.0699,20200.0
2006-10-05 11:50:00,86.01,86.1,85.92,86.06,12100.0,69.0859,69.1582,69.0136,69.1261,12100.0
2006-10-05 12:00:00,86.05,86.08,85.94,85.94,11300.0,69.1181,69.1422,69.0297,69.0297,11300.0
2006-10-05 12:10:00,85.93,86.16,85.87,86.14,19900.0,69.0217,69.2064,68.9735,69.1903,19900.0
2006-10-05 12:20:00,86.14,86.25,85.99,86.09,24700.0,69.1903,69.2787,69.0699,69.1502,24700.0
2006-10-05 12:30:00,86.09,86.23,85.87,86.07,15100.0,69.1502,69.2626,68.9735,69.1341,15100.0
2006-10-05 12:40:00,86.07,86.17,86.03,86.15,18700.0,69.1341,69.2144,69.102,69.1984,18700.0
2006-10-05 12:50:00,86.15,86.25,85.81,86.11,18800.0,69.1984,69.2787,68.9253,69.1663,18800.0
2006-10-05 13:00:00,86.11,86.3,86.11,86.3,7100.0,69.1663,69.3189,69.1663,69.3189,7100.0
2006-10-05 13:10:00,86.25,86.35,86.17,86.35,15700.0,69.2787,69.359,69.2144,69.359,15700.0
2006-10-05 13:20:00,86.4,86.76,86.4,86.76,19500.0,69.3992,69.6884,69.3992,69.6884,19500.0
2006-10-05 13:30:00,86.76,86.9,86.68,86.9,11800.0,69.6884,69.8008,69.6241,69.8008,11800.0
2006-10-05 13:40:00,86.9,87.06,86.85,87.01,9700.0,69.8008,69.9293,69.7606,69.8892,9700.0
2006-10-05 13:50:00,86.99,87.02,86.77,86.78,10100.0,69.8731,69.8972,69.6964,69.7044,10100.0
2006-10-05 14:00:00,86.77,86.88,86.73,86.88,10800.0,69.6964,69.7847,69.6643,69.7847,10800.0
2006-10-05 14:10:00,86.79,86.99,86.79,86.91,23500.0,69.7124,69.8731,69.7124,69.8088,23500.0
2006-10-05 14:20:00,86.85,86.85,86.61,86.66,17500.0,69.7606,69.7606,69.5679,69.608,17500.0
2006-10-05 14:30:00,86.66,86.7,86.5,86.6,19300.0,69.608,69.6402,69.4795,69.5598,19300.0
2006-10-05 14:40:00,86.54,86.74,86.53,86.64,20800.0,69.5116,69.6723,69.5036,69.592,20800.0
2006-10-05 14:50:00,86.64,86.85,86.64,86.78,18900.0,69.592,69.7606,69.592,69.7044,18900.0
2006-10-05 15:00:00,86.82,86.94,86.7,86.91,22000.0,69.7365,69.8329,69.6402,69.8088,22000.0
2006-10-05 15:10:00,86.9,87.0,86.74,86.76,18000.0,69.8008,69.8811,69.6723,69.6884,18000.0
2006-10-05 15:20:00,86.76,87.41,86.76,87.33,57700.0,69.6884,70.2105,69.6884,70.1462,57700.0
2006-10-05 15:30:00,87.32,87.33,87.0,87.03,34000.0,70.1382,70.1462,69.8811,69.9052,34000.0
2006-10-05 15:40:00,87.02,87.33,87.02,87.26,55300.0,69.8972,70.1462,69.8972,70.09,55300.0
2006-10-05 15:50:00,87.27,87.48,87.15,87.3,59200.0,70.098,70.2667,70.0016,70.1221,59200.0
2006-10-06 09:30:00,87.31,87.75,87.21,87.26,17000.0,70.1301,70.4835,70.0498,70.09,17000.0
2006-10-06 09:40:00,87.32,87.51,86.5,86.65,52000.0,70.1382,70.2908,69.4795,69.6,52000.0
2006-10-06 09:50:00,86.65,86.75,86.41,86.51,26200.0,69.6,69.6803,69.4072,69.4875,26200.0
2006-10-06 10:00:00,86.46,86.55,86.27,86.3,8000.0,69.4474,69.5197,69.2948,69.3189,8000.0
2006-10-06 10:10:00,86.3,86.34,85.9,85.92,18000.0,69.3189,69.351,68.9976,69.0136,18000.0
2006-10-06 10:20:00,85.92,86.11,85.76,85.82,17800.0,69.0136,69.1663,68.8851,68.9333,17800.0
2006-10-06 10:30:00,85.76,85.96,85.61,85.85,18000.0,68.8851,69.0458,68.7646,68.9574,18000.0
2006-10-06 10:40:00,85.86,86.38,85.86,86.31,39000.0,68.9654,69.3831,68.9654,69.3269,39000.0
2006-10-06 10:50:00,86.29,86.4,86.16,86.4,15000.0,69.3108,69.3992,69.2064,69.3992,15000.0
2006-10-06 11:00:00,86.4,86.49,86.34,86.34,22800.0,69.3992,69.4715,69.351,69.351,22800.0
2006-10-06 11:10:00,86.35,86.48,86.3,86.39,26000.0,69.359,69.4634,69.3189,69.3912,26000.0
2006-10-06 11:20:00,86.39,86.39,86.26,86.27,14600.0,69.3912,69.3912,69.2867,69.2948,14600.0
2006-10-06 11:30:00,86.26,86.31,86.04,86.09,20700.0,69.2867,69.3269,69.11,69.1502,20700.0
2006-10-06 11:40:00,86.08,86.3,86.08,86.24,16800.0,69.1422,69.3189,69.1422,69.2707,16800.0
2006-10-06 11:50:00,86.24,86.39,86.24,86.34,11600.0,69.2707,69.3912,69.2707,69.351,11600.0
2006-10-06 12:00:00,86.34,86.73,86.34,86.49,33700.0,69.351,69.6643,69.351,69.4715,33700.0
2006-10-06 12:10:00,86.4,86.8,86.4,86.6,22400.0,69.3992,69.7205,69.3992,69.5598,22400.0
2006-10-06 12:20:00,86.61,86.61,86.25,86.29,5600.0,69.5679,69.5679,69.2787,69.3108,5600.0
2006-10-06 12:30:00,86.26,86.34,86.23,86.27,8800.0,69.2867,69.351,69.2626,69.2948,8800.0
2006-10-06 12:40:00,86.28,86.38,86.18,86.37,8000.0,69.3028,69.3831,69.2225,69.3751,8000.0
2006-10-06 12:50:00,86.34,86.34,86.14,86.22,7700.0,69.351,69.351,69.1903,69.2546,7700.0
2006-10-06 13:00:00,86.23,86.37,86.16,86.27,4900.0,69.2626,69.3751,69.2064,69.2948,4900.0
2006-10-06 13:10:00,86.25,86.42,86.23,86.3,5600.0,69.2787,69.4153,69.2626,69.3189,5600.0
2006-10-06 13:20:00,86.29,86.36,86.25,86.36,9300.0,69.3108,69.3671,69.2787,69.3671,9300.0
2006-10-06 13:30:00,86.43,86.43,86.38,86.43,4400.0,69.4233,69.4233,69.3831,69.4233,4400.0
2006-10-06 13:40:00,86.44,86.59,86.43,86.51,2700.0,69.4313,69.5518,69.4233,69.4875,2700.0
2006-10-06 13:50:00,86.53,86.7,86.53,86.67,2400.0,69.5036,69.6402,69.5036,69.6161,2400.0
2006-10-06 14:00:00,86.68,86.69,86.4,86.42,7200.0,69.6241,69.6321,69.3992,69.4153,7200.0
2006-10-06 14:10:00,86.43,86.58,86.4,86.56,5700.0,69.4233,69.5438,69.3992,69.5277,5700.0
2006-10-06 14:20:00,86.52,86.53,86.49,86.53,3200.0,69.4956,69.5036,69.4715,69.5036,3200.0
2006-10-06 14:30:00,86.53,86.59,86.51,86.59,8000.0,69.5036,69.5518,69.4875,69.5518,8000.0
2006-10-06 14:40:00,86.59,86.85,86.59,86.72,9200.0,69.5518,69.7606,69.5518,69.6562,9200.0
2006-10-06 14:50:00,86.73,86.93,86.73,86.9,6500.0,69.6643,69.8249,69.6643,69.8008,6500.0
2006-10-06 15:00:00,86.89,86.98,86.78,86.95,10000.0,69.7928,69.8651,69.7044,69.841,10000.0
2006-10-06 15:10:00,86.91,86.91,86.41,86.55,16300.0,69.8088,69.8088,69.4072,69.5197,16300.0
2006-10-06 15:20:00,86.58,86.85,86.53,86.78,34200.0,69.5438,69.7606,69.5036,69.7044,34200.0
2006-10-06 15:30:00,86.78,86.81,86.58,86.69,11800.0,69.7044,69.7285,69.5438,69.6321,11800.0
2006-10-06 15:40:00,86.69,86.72,86.64,86.68,11400.0,69.6321,69.6562,69.592,69.6241,11400.0
2006-10-06 15:50:00,86.69,86.98,86.69,86.89,18600.0,69.6321,69.8651,69.6321,69.7928,18600.0
2006-10-09 09:30:00,86.6,86.64,85.68,86.19,16200.0,69.5598,69.592,68.8209,69.2305,16200.0
2006-10-09 09:40:00,86.2,86.37,86.06,86.29,16800.0,69.2385,69.3751,69.1261,69.3108,16800.0
2006-10-09 09:50:00,86.3,86.32,85.75,85.75,7600.0,69.3189,69.3349,68.8771,68.8771,7600.0
2006-10-09 10:00:00,85.75,85.75,85.27,85.72,42800.0,68.8771,68.8771,68.4915,68.853,42800.0
2006-10-09 10:10:00,85.72,85.94,85.53,85.75,69700.0,68.853,69.0297,68.7004,68.8771,69700.0
2006-10-09 10:20:00,85.82,85.92,85.75,85.78,27800.0,68.9333,69.0136,68.8771,68.9012,27800.0
2006-10-09 10:30:00,85.75,85.93,85.75,85.93,30600.0,68.8771,69.0217,68.8771,69.0217,30600.0
2006-10-09 10:40:00,85.93,85.96,85.79,85.81,12000.0,69.0217,69.0458,68.9092,68.9253,12000.0
2006-10-09 10:50:00,85.81,86.0,85.81,85.94,14700.0,68.9253,69.0779,68.9253,69.0297,14700.0
2006-10-09 11:00:00,85.92,86.14,85.84,86.14,11600.0,69.0136,69.1903,68.9494,69.1903,11600.0
2006-10-09 11:10:00,86.14,86.24,86.06,86.24,9500.0,69.1903,69.2707,69.1261,69.2707,9500.0
2006-10-09 11:20:00,86.2,86.78,86.2,86.77,15700.0,69.2385,69.7044,69.2385,69.6964,15700.0
2006-10-09 11:30:00,86.79,87.1,86.65,87.1,26900.0,69.7124,69.9614,69.6,69.9614,26900.0
2006-10-09 11:40:00,87.09,87.28,87.03,87.26,15900.0,69.9534,70.106,69.9052,70.09,15900.0
2006-10-09 11:50:00,87.26,87.28,86.81,86.85,22100.0,70.09,70.106,69.7285,69.7606,22100.0
2006-10-09 12:00:00,86.81,86.99,86.63,86.68,14400.0,69.7285,69.8731,69.5839,69.6241,14400.0
2006-10-09 12:10:00,86.68,86.69,86.31,86.34,14200.0,69.6241,69.6321,69.3269,69.351,14200.0
2006-10-09 12:20:00,86.33,86.75,86.3,86.74,29000.0,69.343,69.6803,69.3189,69.6723,29000.0
2006-10-09 12:30:00,86.76,87.14,86.74,87.14,15100.0,69.6884,69.9936,69.6723,69.9936,15100.0
2006-10-09 12:40:00,87.11,87.19,87.1,87.19,6100.0,69.9695,70.0337,69.9614,70.0337,6100.0
2006-10-09 12:50:00,87.19,87.27,87.01,87.02,7300.0,70.0337,70.098,69.8892,69.8972,7300.0
2006-10-09 13:00:00,86.96,87.22,86.86,87.22,15500.0,69.849,70.0578,69.7687,70.0578,15500.0
2006-10-09 13:10:00,87.23,87.46,87.19,87.29,15900.0,70.0659,70.2506,70.0337,70.1141,15900.0
2006-10-09 13:20:00,87.24,87.34,87.18,87.23,7600.0,70.0739,70.1542,70.0257,70.0659,7600.0
2006-10-09 13:30:00,87.23,87.35,87.11,87.11,64000.0,70.0659,70.1623,69.9695,69.9695,64000.0
2006-10-09 13:40:00,87.13,87.16,87.05,87.12,31500.0,69.9855,70.0096,69.9213,69.9775,31500.0
2006-10-09 13:50:00,87.1,87.1,86.88,86.93,7500.0,69.9614,69.9614,69.7847,69.8249,7500.0
2006-10-09 14:00:00,86.96,87.05,86.93,87.03,12200.0,69.849,69.9213,69.8249,69.9052,12200.0
2006-10-09 14:10:00,87.03,87.07,86.91,87.0,12500.0,69.9052,69.9374,69.8088,69.8811,12500.0
2006-10-09 14:20:00,87.01,87.08,86.95,87.03,7500.0,69.8892,69.9454,69.841,69.9052,7500.0
2006-10-09 14:30:00,87.03,87.06,86.96,86.98,18700.0,69.9052,69.9293,69.849,69.8651,18700.0
2006-10-09 14:40:00,86.97,87.1,86.94,86.99,22800.0,69.857,69.9614,69.8329,69.8731,22800.0
2006-10-09 14:50:00,87.0,87.03,86.92,86.99,18200.0,69.8811,69.9052,69.8169,69.8731,18200.0
2006-10-09 15:00:00,86.99,86.99,86.76,86.78,16300.0,69.8731,69.8731,69.6884,69.7044,16300.0
2006-10-09 15:10:00,86.79,86.82,86.51,86.57,16400.0,69.7124,69.7365,69.4875,69.5357,16400.0
2006-10-09 15:20:00,86.58,86.79,86.58,86.79,24500.0,69.5438,69.7124,69.5438,69.7124,24500.0
2006-10-09 15:30:00,86.79,86.95,86.78,86.81,15600.0,69.7124,69.841,69.7044,69.7285,15600.0
2006-10-09 15:40:00,86.84,86.84,86.6,86.69,23100.0,69.7526,69.7526,69.5598,69.6321,23100.0
2006-10-09 15:50:00,86.75,86.93,86.74,86.93,32400.0,69.6803,69.8249,69.6723,69.8249,32400.0
2006-10-10 09:30:00,86.97,87.88,86.97,87.67,6400.0,69.857,70.588,69.857,70.4193,6400.0
2006-10-10 09:40:00,87.6,88.31,87.6,88.23,19100.0,70.3631,70.9334,70.3631,70.8691,19100.0
2006-10-10 09:50:00,88.23,88.3,87.75,87.75,20800.0,70.8691,70.9253,70.4835,70.4835,20800.0
2006-10-10 10:00:00,87.77,87.82,87.42,87.82,38100.0,70.4996,70.5398,70.2185,70.5398,38100.0
2006-10-10 10:10:00,87.78,88.16,87.7,88.13,30100.0,70.5076,70.8129,70.4434,70.7888,30100.0
2006-10-10 10:20:00,88.13,88.29,87.76,87.76,32900.0,70.7888,70.9173,70.4916,70.4916,32900.0
2006-10-10 10:30:00,87.76,87.95,87.5,87.67,12300.0,70.4916,70.6442,70.2827,70.4193,12300.0
2006-10-10 10:40:00,87.58,88.03,87.5,87.97,17400.0,70.347,70.7085,70.2827,70.6603,17400.0
2006-10-10 10:50:00,87.92,88.36,87.92,88.31,18700.0,70.6201,70.9735,70.6201,70.9334,18700.0
2006-10-10 11:00:00,88.35,88.5,88.09,88.32,15700.0,70.9655,71.086,70.7566,70.9414,15700.0
2006-10-10 11:10:00,88.26,88.65,88.2,88.45,14400.0,70.8932,71.2065,70.845,71.0458,14400.0
2006-10-10 11:20:00,88.4,88.96,88.35,88.96,19800.0,71.0056,71.4555,70.9655,71.4555,19800.0
2006-10-10 11:30:00,88.94,89.21,88.63,88.7,15600.0,71.4394,71.6563,71.1904,71.2466,15600.0
2006-10-10 11:40:00,88.69,88.83,88.58,88.63,9200.0,71.2386,71.351,71.1502,71.1904,9200.0
2006-10-10 11:50:00,88.58,88.58,88.44,88.52,7100.0,71.1502,71.1502,71.0378,71.102,7100.0
2006-10-10 12:00:00,88.52,88.57,88.5,88.57,8600.0,71.102,71.1422,71.086,71.1422,8600.0
2006-10-10 12:10:00,88.57,89.38,88.57,89.15,45900.0,71.1422,71.7928,71.1422,71.6081,45900.0
2006-10-10 12:20:00,89.15,89.24,88.86,88.98,29100.0,71.6081,71.6804,71.3751,71.4715,29100.0
2006-10-10 12:30:00,88.95,89.13,88.86,88.99,39200.0,71.4474,71.592,71.3751,71.4796,39200.0
2006-10-10 12:40:00,89.0,89.45,88.97,89.33,34400.0,71.4876,71.849,71.4635,71.7527,34400.0
2006-10-10 12:50:00,89.38,89.7,89.29,89.42,34300.0,71.7928,72.0499,71.7205,71.8249,34300.0
2006-10-10 13:00:00,89.38,89.38,89.12,89.14,13100.0,71.7928,71.7928,71.584,71.6,13100.0
2006-10-10 13:10:00,89.13,89.17,89.01,89.06,17300.0,71.592,71.6241,71.4956,71.5358,17300.0
2006-10-10 13:20:00,89.06,89.12,88.99,88.99,13400.0,71.5358,71.584,71.4796,71.4796,13400.0
2006-10-10 13:30:00,88.99,89.0,88.79,88.79,14600.0,71.4796,71.4876,71.3189,71.3189,14600.0
2006-10-10 13:40:00,88.79,88.8,88.35,88.4,23700.0,71.3189,71.3269,70.9655,71.0056,23700.0
2006-10-10 13:50:00,88.4,88.8,88.39,88.8,25800.0,71.0056,71.3269,70.9976,71.3269,25800.0
2006-10-10 14:00:00,88.7,89.29,88.62,88.96,20600.0,71.2466,71.7205,71.1824,71.4555,20600.0
2006-10-10 14:10:00,88.87,88.91,88.66,88.69,7600.0,71.3832,71.4153,71.2145,71.2386,7600.0
2006-10-10 14:20:00,88.66,88.75,88.45,88.66,8900.0,71.2145,71.2868,71.0458,71.2145,8900.0
2006-10-10 14:30:00,88.66,88.8,88.66,88.76,9500.0,71.2145,71.3269,71.2145,71.2948,9500.0
2006-10-10 14:40:00,88.76,88.76,88.58,88.69,8300.0,71.2948,71.2948,71.1502,71.2386,8300.0
2006-10-10 14:50:00,88.64,88.67,88.57,88.61,9300.0,71.1984,71.2225,71.1422,71.1743,9300.0
2006-10-10 15:00:00,88.66,88.87,88.66,88.84,6800.0,71.2145,71.3832,71.2145,71.3591,6800.0
2006-10-10 15:10:00,88.79,88.95,88.6,88.87,10900.0,71.3189,71.4474,71.1663,71.3832,10900.0
2006-10-10 15:20:00,88.91,89.12,88.91,89.0,42800.0,71.4153,71.584,71.4153,71.4876,42800.0
2006-10-10 15:30:00,89.0,89.2,88.85,89.2,54600.0,71.4876,71.6482,71.3671,71.6482,54600.0
2006-10-10 15:40:00,89.17,89.22,88.74,88.74,23200.0,71.6241,71.6643,71.2787,71.2787,23200.0
2006-10-10 15:50:00,88.76,88.84,88.72,88.73,34000.0,71.2948,71.3591,71.2627,71.2707,34000.0
2006-10-11 09:30:00,88.25,88.45,88.25,88.3,9700.0,70.8852,71.0458,70.8852,70.9253,9700.0
2006-10-11 09:40:00,88.3,88.35,88.13,88.33,26200.0,70.9253,70.9655,70.7888,70.9494,26200.0
2006-10-11 09:50:00,88.31,88.62,88.31,88.57,40900.0,70.9334,71.1824,70.9334,71.1422,40900.0
2006-10-11 10:00:00,88.54,88.54,88.28,88.33,10800.0,71.1181,71.1181,70.9093,70.9494,10800.0
2006-10-11 10:10:00,88.34,88.71,88.34,88.66,9200.0,70.9575,71.2547,70.9575,71.2145,9200.0
2006-10-11 10:20:00,88.68,88.68,88.15,88.28,24300.0,71.2306,71.2306,70.8048,70.9093,24300.0
2006-10-11 10:30:00,88.24,88.55,88.24,88.36,19000.0,70.8771,71.1261,70.8771,70.9735,19000.0
2006-10-11 10:40:00,88.32,88.44,88.24,88.37,26300.0,70.9414,71.0378,70.8771,70.9816,26300.0
2006-10-11 10:50:00,88.38,88.42,88.15,88.31,41000.0,70.9896,71.0217,70.8048,70.9334,41000.0
2006-10-11 11:00:00,88.3,88.49,88.28,88.47,9200.0,70.9253,71.0779,70.9093,71.0619,9200.0
2006-10-11 11:10:00,88.45,88.73,88.45,88.72,22300.0,71.0458,71.2707,71.0458,71.2627,22300.0
2006-10-11 11:20:00,88.79,89.0,88.77,88.92,18700.0,71.3189,71.4876,71.3028,71.4233,18700.0
2006-10-11 11:30:00,88.9,89.0,88.86,89.0,15500.0,71.4073,71.4876,71.3751,71.4876,15500.0
2006-10-11 11:40:00,88.97,89.0,88.95,88.98,9900.0,71.4635,71.4876,71.4474,71.4715,9900.0
2006-10-11 11:50:00,88.98,89.0,88.9,88.91,23300.0,71.4715,71.4876,71.4073,71.4153,23300.0
2006-10-11 12:00:00,88.91,89.09,88.68,88.68,109200.0,71.4153,71.5599,71.2306,71.2306,109200.0
2006-10-11 12:10:00,88.65,89.0,88.64,88.99,29800.0,71.2065,71.4876,71.1984,71.4796,29800.0
2006-10-11 12:20:00,88.99,89.0,88.76,89.0,11700.0,71.4796,71.4876,71.2948,71.4876,11700.0
2006-10-11 12:30:00,88.91,88.99,88.85,88.85,7100.0,71.4153,71.4796,71.3671,71.3671,7100.0
2006-10-11 12:40:00,88.86,88.98,88.77,88.83,4800.0,71.3751,71.4715,71.3028,71.351,4800.0
2006-10-11 12:50:00,88.94,89.0,88.93,89.0,24400.0,71.4394,71.4876,71.4314,71.4876,24400.0
2006-10-11 13:00:00,89.0,89.1,88.95,88.96,19300.0,71.4876,71.5679,71.4474,71.4555,19300.0
2006-10-11 13:10:00,89.0,89.1,88.97,89.05,12900.0,71.4876,71.5679,71.4635,71.5278,12900.0
2006-10-11 13:20:00,89.02,89.03,88.96,89.03,5800.0,71.5037,71.5117,71.4555,71.5117,5800.0
2006-10-11 13:30:00,88.97,89.01,88.9,89.01,3200.0,71.4635,71.4956,71.4073,71.4956,3200.0
2006-10-11 13:40:00,88.99,89.07,88.99,88.99,3900.0,71.4796,71.5438,71.4796,71.4796,3900.0
2006-10-11 13:50:00,89.02,89.02,88.9,88.96,4600.0,71.5037,71.5037,71.4073,71.4555,4600.0
2006-10-11 14:00:00,89.09,89.09,88.71,88.89,35600.0,71.5599,71.5599,71.2547,71.3992,35600.0
2006-10-11 14:10:00,88.89,89.1,88.79,88.85,36900.0,71.3992,71.5679,71.3189,71.3671,36900.0
2006-10-11 14:20:00,88.76,88.94,88.74,88.82,43000.0,71.2948,71.4394,71.2787,71.343,43000.0
2006-10-11 14:30:00,88.77,89.01,88.6,88.98,34600.0,71.3028,71.4956,71.1663,71.4715,34600.0
2006-10-11 14:40:00,88.98,88.98,88.72,88.76,26900.0,71.4715,71.4715,71.2627,71.2948,26900.0
2006-10-11 14:50:00,88.71,88.84,88.4,88.84,32600.0,71.2547,71.3591,71.0056,71.3591,32600.0
2006-10-11 15:00:00,88.8,88.97,88.7,88.85,22800.0,71.3269,71.4635,71.2466,71.3671,22800.0
2006-10-11 15:10:00,88.86,89.11,88.75,88.76,24000.0,71.3751,71.5759,71.2868,71.2948,24000.0
2006-10-11 15:20:00,88.8,89.0,88.74,88.77,30400.0,71.3269,71.4876,71.2787,71.3028,30400.0
2006-10-11 15:30:00,88.78,89.01,88.78,89.0,67900.0,71.3109,71.4956,71.3109,71.4876,67900.0
2006-10-11 15:40:00,88.99,89.01,88.8,88.89,36100.0,71.4796,71.4956,71.3269,71.3992,36100.0
2006-10-11 15:50:00,88.9,89.1,88.87,89.0,89700.0,71.4073,71.5679,71.3832,71.4876,89700.0
2006-10-12 09:30:00,89.6,90.8,89.6,90.71,34100.0,71.9695,72.9334,71.9695,72.8611,34100.0
2006-10-12 09:40:00,90.71,90.71,90.35,90.57,36400.0,72.8611,72.8611,72.572,72.7487,36400.0
2006-10-12 09:50:00,90.56,90.64,90.35,90.4,43900.0,72.7406,72.8049,72.572,72.6121,43900.0
2006-10-12 10:00:00,90.43,90.62,90.43,90.6,33800.0,72.6362,72.7888,72.6362,72.7728,33800.0
2006-10-12 10:10:00,90.6,91.42,90.6,91.17,54600.0,72.7728,73.4314,72.7728,73.2306,54600.0
2006-10-12 10:20:00,91.18,91.33,91.05,91.33,22900.0,73.2386,73.3591,73.1342,73.3591,22900.0
2006-10-12 10:30:00,91.33,91.4,91.25,91.29,20200.0,73.3591,73.4153,73.2949,73.327,20200.0
2006-10-12 10:40:00,91.36,91.85,91.31,91.71,40700.0,73.3832,73.7768,73.3431,73.6643,40700.0
2006-10-12 10:50:00,91.69,91.7,91.46,91.68,25000.0,73.6483,73.6563,73.4635,73.6402,25000.0
2006-10-12 11:00:00,91.7,91.7,91.37,91.38,17400.0,73.6563,73.6563,73.3912,73.3993,17400.0
2006-10-12 11:10:00,91.38,91.4,91.06,91.16,17500.0,73.3993,73.4153,73.1422,73.2226,17500.0
2006-10-12 11:20:00,91.15,91.2,90.96,91.04,50600.0,73.2145,73.2547,73.0619,73.1262,50600.0
2006-10-12 11:30:00,91.04,91.14,90.96,91.12,11300.0,73.1262,73.2065,73.0619,73.1904,11300.0
2006-10-12 11:40:00,91.09,91.12,91.01,91.07,7700.0,73.1663,73.1904,73.1021,73.1503,7700.0
2006-10-12 11:50:00,91.18,91.38,91.1,91.35,19400.0,73.2386,73.3993,73.1744,73.3752,19400.0
2006-10-12 12:00:00,91.37,91.72,91.35,91.63,14600.0,73.3912,73.6724,73.3752,73.6001,14600.0
2006-10-12 12:10:00,91.63,91.7,91.49,91.63,17800.0,73.6001,73.6563,73.4876,73.6001,17800.0
2006-10-12 12:20:00,91.64,91.64,91.12,91.12,6600.0,73.6081,73.6081,73.1904,73.1904,6600.0
2006-10-12 12:30:00,91.07,91.35,91.07,91.32,7700.0,73.1503,73.3752,73.1503,73.3511,7700.0
2006-10-12 12:40:00,91.32,91.42,91.18,91.22,4800.0,73.3511,73.4314,73.2386,73.2708,4800.0
2006-10-12 12:50:00,91.21,91.42,91.2,91.36,13300.0,73.2627,73.4314,73.2547,73.3832,13300.0
2006-10-12 13:00:00,91.33,91.35,91.23,91.24,13600.0,73.3591,73.3752,73.2788,73.2868,13600.0
2006-10-12 13:10:00,91.2,91.45,91.13,91.21,24400.0,73.2547,73.4555,73.1985,73.2627,24400.0
2006-10-12 13:20:00,91.23,91.25,91.18,91.2,63800.0,73.2788,73.2949,73.2386,73.2547,63800.0
2006-10-12 13:30:00,91.24,91.29,91.2,91.24,7500.0,73.2868,73.327,73.2547,73.2868,7500.0
2006-10-12 13:40:00,91.2,91.28,91.04,91.07,17500.0,73.2547,73.319,73.1262,73.1503,17500.0
2006-10-12 13:50:00,91.03,91.16,90.97,91.12,5000.0,73.1181,73.2226,73.07,73.1904,5000.0
2006-10-12 14:00:00,91.12,91.25,91.1,91.2,15300.0,73.1904,73.2949,73.1744,73.2547,15300.0
2006-10-12 14:10:00,91.19,91.25,90.95,91.0,19200.0,73.2467,73.2949,73.0539,73.0941,19200.0
2006-10-12 14:20:00,90.97,91.4,90.97,91.37,10500.0,73.07,73.4153,73.07,73.3912,10500.0
2006-10-12 14:30:00,91.37,91.48,91.18,91.29,14500.0,73.3912,73.4796,73.2386,73.327,14500.0
2006-10-12 14:40:00,91.31,91.34,91.21,91.23,6100.0,73.3431,73.3671,73.2627,73.2788,6100.0
2006-10-12 14:50:00,91.22,91.36,91.22,91.27,4100.0,73.2708,73.3832,73.2708,73.3109,4100.0
2006-10-12 15:00:00,91.25,91.41,91.21,91.24,6200.0,73.2949,73.4234,73.2627,73.2868,6200.0
2006-10-12 15:10:00,91.24,91.25,91.05,91.2,25500.0,73.2868,73.2949,73.1342,73.2547,25500.0
2006-10-12 15:20:00,91.17,91.49,91.17,91.37,24500.0,73.2306,73.4876,73.2306,73.3912,24500.0
2006-10-12 15:30:00,91.36,91.54,91.1,91.22,54300.0,73.3832,73.5278,73.1744,73.2708,54300.0
2006-10-12 15:40:00,91.22,91.35,91.07,91.2,29400.0,73.2708,73.3752,73.1503,73.2547,29400.0
2006-10-12 15:50:00,91.27,91.3,91.0,91.0,84900.0,73.3109,73.335,73.0941,73.0941,84900.0
2006-10-13 09:30:00,90.75,90.96,90.0,90.22,22400.0,72.8932,73.0619,72.2908,72.4675,22400.0
2006-10-13 09:40:00,90.22,90.23,90.1,90.11,11000.0,72.4675,72.4756,72.3711,72.3792,11000.0
2006-10-13 09:50:00,90.11,90.5,90.06,90.3,9700.0,72.3792,72.6924,72.339,72.5318,9700.0
2006-10-13 10:00:00,90.38,90.47,90.0,90.0,61800.0,72.596,72.6683,72.2908,72.2908,61800.0
2006-10-13 10:10:00,90.05,90.06,89.81,90.01,15600.0,72.331,72.339,72.1382,72.2989,15600.0
2006-10-13 10:20:00,90.0,90.01,89.9,90.01,56700.0,72.2908,72.2989,72.2105,72.2989,56700.0
2006-10-13 10:30:00,90.0,90.24,89.89,90.18,12900.0,72.2908,72.4836,72.2025,72.4354,12900.0
2006-10-13 10:40:00,90.21,90.44,90.2,90.26,14700.0,72.4595,72.6442,72.4515,72.4997,14700.0
2006-10-13 10:50:00,90.31,90.32,90.18,90.28,15700.0,72.5398,72.5479,72.4354,72.5157,15700.0
2006-10-13 11:00:00,90.28,90.39,90.21,90.21,23200.0,72.5157,72.6041,72.4595,72.4595,23200.0
2006-10-13 11:10:00,90.17,90.22,90.0,90.07,14000.0,72.4274,72.4675,72.2908,72.347,14000.0
2006-10-13 11:20:00,90.05,90.16,89.92,89.99,11600.0,72.331,72.4193,72.2266,72.2828,11600.0
2006-10-13 11:30:00,89.98,90.16,89.91,90.13,17500.0,72.2748,72.4193,72.2185,72.3952,17500.0
2006-10-13 11:40:00,90.09,90.09,89.95,90.03,6600.0,72.3631,72.3631,72.2507,72.3149,6600.0
2006-10-13 11:50:00,90.03,90.08,90.0,90.08,5600.0,72.3149,72.3551,72.2908,72.3551,5600.0
2006-10-13 12:00:00,90.03,90.14,90.02,90.12,5900.0,72.3149,72.4033,72.3069,72.3872,5900.0
2006-10-13 12:10:00,90.14,90.25,90.0,90.11,33400.0,72.4033,72.4916,72.2908,72.3792,33400.0
2006-10-13 12:20:00,90.14,90.29,90.1,90.23,25000.0,72.4033,72.5238,72.3711,72.4756,25000.0
2006-10-13 12:30:00,90.24,90.3,90.21,90.23,14100.0,72.4836,72.5318,72.4595,72.4756,14100.0
2006-10-13 12:40:00,90.25,90.25,90.18,90.19,10300.0,72.4916,72.4916,72.4354,72.4434,10300.0
2006-10-13 12:50:00,90.18,90.23,90.1,90.17,11300.0,72.4354,72.4756,72.3711,72.4274,11300.0
2006-10-13 13:00:00,90.13,90.21,90.03,90.03,13900.0,72.3952,72.4595,72.3149,72.3149,13900.0
2006-10-13 13:10:00,90.01,90.37,90.0,90.37,29500.0,72.2989,72.588,72.2908,72.588,29500.0
2006-10-13 13:20:00,90.33,90.45,90.32,90.42,16300.0,72.5559,72.6523,72.5479,72.6282,16300.0
2006-10-13 13:30:00,90.41,90.6,90.33,90.58,10700.0,72.6201,72.7728,72.5559,72.7567,10700.0
2006-10-13 13:40:00,90.55,90.62,90.42,90.6,10700.0,72.7326,72.7888,72.6282,72.7728,10700.0
2006-10-13 13:50:00,90.53,90.56,90.39,90.45,9100.0,72.7165,72.7406,72.6041,72.6523,9100.0
2006-10-13 14:00:00,90.4,90.58,90.4,90.45,4900.0,72.6121,72.7567,72.6121,72.6523,4900.0
2006-10-13 14:10:00,90.45,90.58,90.45,90.48,7400.0,72.6523,72.7567,72.6523,72.6764,7400.0
2006-10-13 14:20:00,90.48,90.8,90.46,90.8,5800.0,72.6764,72.9334,72.6603,72.9334,5800.0
2006-10-13 14:30:00,90.78,90.94,90.77,90.88,16400.0,72.9173,73.0459,72.9093,72.9977,16400.0
2006-10-13 14:40:00,90.91,91.11,90.91,91.0,15100.0,73.0218,73.1824,73.0218,73.0941,15100.0
2006-10-13 14:50:00,90.92,90.93,90.75,90.8,7100.0,73.0298,73.0378,72.8932,72.9334,7100.0
2006-10-13 15:00:00,90.8,90.87,90.75,90.84,9600.0,72.9334,72.9896,72.8932,72.9655,9600.0
2006-10-13 15:10:00,90.8,90.86,90.7,90.81,8300.0,72.9334,72.9816,72.8531,72.9414,8300.0
2006-10-13 15:20:00,90.81,90.82,90.67,90.77,10200.0,72.9414,72.9495,72.829,72.9093,10200.0
2006-10-13 15:30:00,90.8,90.8,90.7,90.76,10800.0,72.9334,72.9334,72.8531,72.9013,10800.0
2006-10-13 15:40:00,90.79,90.85,90.71,90.84,7800.0,72.9254,72.9736,72.8611,72.9655,7800.0
2006-10-13 15:50:00,90.86,91.05,90.86,91.01,35100.0,72.9816,73.1342,72.9816,73.1021,35100.0
2006-10-16 09:30:00,90.96,91.4,90.89,90.89,16100.0,73.0619,73.4153,73.0057,73.0057,16100.0
2006-10-16 09:40:00,90.89,91.0,90.64,90.98,8000.0,73.0057,73.0941,72.8049,73.078,8000.0
2006-10-16 09:50:00,91.0,91.06,90.68,90.83,6300.0,73.0941,73.1422,72.837,72.9575,6300.0
2006-10-16 10:00:00,90.82,91.15,90.82,91.08,24500.0,72.9495,73.2145,72.9495,73.1583,24500.0
2006-10-16 10:10:00,91.09,91.15,90.98,91.09,23000.0,73.1663,73.2145,73.078,73.1663,23000.0
2006-10-16 10:20:00,91.1,91.12,90.96,91.05,8500.0,73.1744,73.1904,73.0619,73.1342,8500.0
2006-10-16 10:30:00,91.08,91.11,90.87,91.1,7900.0,73.1583,73.1824,72.9896,73.1744,7900.0
2006-10-16 10:40:00,91.1,91.22,90.99,90.99,11800.0,73.1744,73.2708,73.086,73.086,11800.0
2006-10-16 10:50:00,90.98,91.1,90.88,91.09,12100.0,73.078,73.1744,72.9977,73.1663,12100.0
2006-10-16 11:00:00,91.09,91.1,91.04,91.1,12000.0,73.1663,73.1744,73.1262,73.1744,12000.0
2006-10-16 11:10:00,91.1,91.12,90.99,91.1,12400.0,73.1744,73.1904,73.086,73.1744,12400.0
2006-10-16 11:20:00,91.1,91.1,91.02,91.05,5500.0,73.1744,73.1744,73.1101,73.1342,5500.0
2006-10-16 11:30:00,91.03,91.1,91.03,91.07,21300.0,73.1181,73.1744,73.1181,73.1503,21300.0
2006-10-16 11:40:00,91.08,91.08,91.01,91.01,5800.0,73.1583,73.1583,73.1021,73.1021,5800.0
2006-10-16 11:50:00,91.03,91.09,91.02,91.05,4000.0,73.1181,73.1663,73.1101,73.1342,4000.0
2006-10-16 12:00:00,91.05,91.06,91.02,91.05,7600.0,73.1342,73.1422,73.1101,73.1342,7600.0
2006-10-16 12:10:00,91.05,91.1,91.03,91.05,4300.0,73.1342,73.1744,73.1181,73.1342,4300.0
2006-10-16 12:20:00,91.05,91.05,90.92,90.92,3800.0,73.1342,73.1342,73.0298,73.0298,3800.0
2006-10-16 12:30:00,90.93,90.95,90.75,90.78,7600.0,73.0378,73.0539,72.8932,72.9173,7600.0
2006-10-16 12:40:00,90.76,90.87,90.69,90.8,5800.0,72.9013,72.9896,72.845,72.9334,5800.0
2006-10-16 12:50:00,90.8,90.84,90.71,90.71,8400.0,72.9334,72.9655,72.8611,72.8611,8400.0
2006-10-16 13:00:00,90.68,90.75,90.64,90.71,5500.0,72.837,72.8932,72.8049,72.8611,5500.0
2006-10-16 13:10:00,90.75,91.0,90.75,90.91,23000.0,72.8932,73.0941,72.8932,73.0218,23000.0
2006-10-16 13:20:00,90.91,91.0,90.81,90.96,21900.0,73.0218,73.0941,72.9414,73.0619,21900.0
2006-10-16 13:30:00,90.94,91.05,90.92,91.02,19500.0,73.0459,73.1342,73.0298,73.1101,19500.0
2006-10-16 13:40:00,91.03,91.07,91.0,91.05,15200.0,73.1181,73.1503,73.0941,73.1342,15200.0
2006-10-16 13:50:00,91.07,91.08,91.03,91.04,10800.0,73.1503,73.1583,73.1181,73.1262,10800.0
2006-10-16 14:00:00,91.05,91.08,90.98,90.98,8100.0,73.1342,73.1583,73.078,73.078,8100.0
2006-10-16 14:10:00,90.97,91.08,90.97,91.05,8000.0,73.07,73.1583,73.07,73.1342,8000.0
2006-10-16 14:20:00,91.07,91.08,91.03,91.03,23800.0,73.1503,73.1583,73.1181,73.1181,23800.0
2006-10-16 14:30:00,91.06,91.08,91.05,91.08,5300.0,73.1422,73.1583,73.1342,73.1583,5300.0
2006-10-16 14:40:00,91.08,91.16,90.98,91.08,15500.0,73.1583,73.2226,73.078,73.1583,15500.0
2006-10-16 14:50:00,91.06,91.07,91.0,91.04,5900.0,73.1422,73.1503,73.0941,73.1262,5900.0
2006-10-16 15:00:00,91.03,91.08,91.02,91.05,4500.0,73.1181,73.1583,73.1101,73.1342,4500.0
2006-10-16 15:10:00,91.02,91.1,91.02,91.09,15000.0,73.1101,73.1744,73.1101,73.1663,15000.0
2006-10-16 15:20:00,91.07,91.09,90.98,91.05,11500.0,73.1503,73.1663,73.078,73.1342,11500.0
2006-10-16 15:30:00,91.05,91.08,91.04,91.05,10800.0,73.1342,73.1583,73.1262,73.1342,10800.0
2006-10-16 15:40:00,91.07,91.18,91.03,91.05,13900.0,73.1503,73.2386,73.1181,73.1342,13900.0
2006-10-16 15:50:00,91.04,91.07,90.98,91.01,23100.0,73.1262,73.1503,73.078,73.1021,23100.0
2006-10-17 09:30:00,91.0,91.0,89.91,89.91,11200.0,73.0941,73.0941,72.2185,72.2185,11200.0
2006-10-17 09:40:00,89.98,90.32,89.89,89.91,10200.0,72.2748,72.5479,72.2025,72.2185,10200.0
2006-10-17 09:50:00,89.86,90.3,89.86,90.18,17400.0,72.1784,72.5318,72.1784,72.4354,17400.0
2006-10-17 10:00:00,90.25,90.44,89.98,90.34,17500.0,72.4916,72.6442,72.2748,72.5639,17500.0
2006-10-17 10:10:00,90.29,90.29,89.76,89.76,18100.0,72.5238,72.5238,72.098,72.098,18100.0
2006-10-17 10:20:00,89.7,90.03,89.7,90.0,20000.0,72.0499,72.3149,72.0499,72.2908,20000.0
2006-10-17 10:30:00,90.0,90.0,89.54,89.61,25700.0,72.2908,72.2908,71.9213,71.9776,25700.0
2006-10-17 10:40:00,89.6,89.91,89.6,89.91,10300.0,71.9695,72.2185,71.9695,72.2185,10300.0
2006-10-17 10:50:00,89.91,90.03,89.84,89.98,8500.0,72.2185,72.3149,72.1623,72.2748,8500.0
2006-10-17 11:00:00,90.03,90.05,89.96,89.97,1800.0,72.3149,72.331,72.2587,72.2667,1800.0
2006-10-17 11:10:00,89.96,89.96,89.7,89.81,9400.0,72.2587,72.2587,72.0499,72.1382,9400.0
2006-10-17 11:20:00,89.76,90.02,89.76,89.9,9700.0,72.098,72.3069,72.098,72.2105,9700.0
2006-10-17 11:30:00,89.9,90.15,89.9,89.91,12300.0,72.2105,72.4113,72.2105,72.2185,12300.0
2006-10-17 11:40:00,89.98,90.01,89.85,89.87,7300.0,72.2748,72.2989,72.1703,72.1864,7300.0
2006-10-17 11:50:00,89.87,89.88,89.39,89.42,14400.0,72.1864,72.1944,71.8008,71.8249,14400.0
2006-10-17 12:00:00,89.39,89.79,89.39,89.7,26600.0,71.8008,72.1221,71.8008,72.0499,26600.0
2006-10-17 12:10:00,89.68,89.8,89.63,89.8,13400.0,72.0338,72.1302,71.9936,72.1302,13400.0
2006-10-17 12:20:00,89.8,89.91,89.65,89.77,23800.0,72.1302,72.2185,72.0097,72.1061,23800.0
2006-10-17 12:30:00,89.7,89.81,89.52,89.69,11900.0,72.0499,72.1382,71.9053,72.0418,11900.0
2006-10-17 12:40:00,89.74,89.89,89.63,89.89,17800.0,72.082,72.2025,71.9936,72.2025,17800.0
2006-10-17 12:50:00,89.87,89.99,89.8,89.95,7300.0,72.1864,72.2828,72.1302,72.2507,7300.0
2006-10-17 13:00:00,89.95,90.29,89.88,90.2,14200.0,72.2507,72.5238,72.1944,72.4515,14200.0
2006-10-17 13:10:00,90.2,90.28,90.1,90.28,9400.0,72.4515,72.5157,72.3711,72.5157,9400.0
2006-10-17 13:20:00,90.25,90.25,90.1,90.2,5000.0,72.4916,72.4916,72.3711,72.4515,5000.0
2006-10-17 13:30:00,90.2,90.21,89.97,89.98,7100.0,72.4515,72.4595,72.2667,72.2748,7100.0
2006-10-17 13:40:00,89.98,90.05,89.85,89.87,6900.0,72.2748,72.331,72.1703,72.1864,6900.0
2006-10-17 13:50:00,89.87,90.11,89.87,89.99,6400.0,72.1864,72.3792,72.1864,72.2828,6400.0
2006-10-17 14:00:00,90.0,90.07,89.88,90.05,4500.0,72.2908,72.347,72.1944,72.331,4500.0
2006-10-17 14:10:00,90.02,90.24,90.02,90.17,7500.0,72.3069,72.4836,72.3069,72.4274,7500.0
2006-10-17 14:20:00,90.12,90.17,90.03,90.16,3800.0,72.3872,72.4274,72.3149,72.4193,3800.0
2006-10-17 14:30:00,90.16,90.17,89.92,90.16,4800.0,72.4193,72.4274,72.2266,72.4193,4800.0
2006-10-17 14:40:00,90.02,90.13,89.99,90.01,8700.0,72.3069,72.3952,72.2828,72.2989,8700.0
2006-10-17 14:50:00,90.0,90.05,89.93,90.01,11100.0,72.2908,72.331,72.2346,72.2989,11100.0
2006-10-17 15:00:00,90.02,90.05,89.84,89.91,11500.0,72.3069,72.331,72.1623,72.2185,11500.0
2006-10-17 15:10:00,89.91,89.99,89.89,89.9,9500.0,72.2185,72.2828,72.2025,72.2105,9500.0
2006-10-17 15:20:00,89.89,90.05,89.88,90.0,17200.0,72.2025,72.331,72.1944,72.2908,17200.0
2006-10-17 15:30:00,90.01,90.1,89.94,89.96,17200.0,72.2989,72.3711,72.2426,72.2587,17200.0
2006-10-17 15:40:00,89.95,90.05,89.88,89.98,17800.0,72.2507,72.331,72.1944,72.2748,17800.0
2006-10-17 15:50:00,89.99,90.12,89.88,90.0,23900.0,72.2828,72.3872,72.1944,72.2908,23900.0
2006-10-18 09:30:00,91.0,91.88,91.0,91.66,17900.0,73.0941,73.8009,73.0941,73.6242,17900.0
2006-10-18 09:40:00,91.65,91.98,91.65,91.98,12300.0,73.6162,73.8812,73.6162,73.8812,12300.0
2006-10-18 09:50:00,92.0,92.0,91.5,91.92,19400.0,73.8973,73.8973,73.4957,73.833,19400.0
2006-10-18 10:00:00,91.92,91.97,91.5,91.71,25300.0,73.833,73.8732,73.4957,73.6643,25300.0
2006-10-18 10:10:00,91.67,91.85,91.66,91.66,17000.0,73.6322,73.7768,73.6242,73.6242,17000.0
2006-10-18 10:20:00,91.67,91.89,91.65,91.79,14100.0,73.6322,73.8089,73.6162,73.7286,14100.0
2006-10-18 10:30:00,91.84,91.94,91.37,91.42,12000.0,73.7688,73.8491,73.3912,73.4314,12000.0
2006-10-18 10:40:00,91.39,91.39,90.95,91.05,15100.0,73.4073,73.4073,73.0539,73.1342,15100.0
2006-10-18 10:50:00,91.07,91.14,90.81,91.01,9900.0,73.1503,73.2065,72.9414,73.1021,9900.0
2006-10-18 11:00:00,91.05,91.06,90.89,90.94,15400.0,73.1342,73.1422,73.0057,73.0459,15400.0
2006-10-18 11:10:00,90.93,91.06,90.91,91.04,6500.0,73.0378,73.1422,73.0218,73.1262,6500.0
2006-10-18 11:20:00,91.04,91.13,90.67,90.71,19800.0,73.1262,73.1985,72.829,72.8611,19800.0
2006-10-18 11:30:00,90.73,90.79,90.52,90.53,8000.0,72.8772,72.9254,72.7085,72.7165,8000.0
2006-10-18 11:40:00,90.54,90.62,90.42,90.55,6700.0,72.7246,72.7888,72.6282,72.7326,6700.0
2006-10-18 11:50:00,90.61,90.72,90.39,90.39,15800.0,72.7808,72.8691,72.6041,72.6041,15800.0
2006-10-18 12:00:00,90.4,90.54,90.38,90.46,12100.0,72.6121,72.7246,72.596,72.6603,12100.0
2006-10-18 12:10:00,90.44,90.56,90.33,90.56,62600.0,72.6442,72.7406,72.5559,72.7406,62600.0
2006-10-18 12:20:00,90.56,90.58,90.39,90.47,19600.0,72.7406,72.7567,72.6041,72.6683,19600.0
2006-10-18 12:30:00,90.45,90.53,90.42,90.49,12700.0,72.6523,72.7165,72.6282,72.6844,12700.0
2006-10-18 12:40:00,90.51,90.62,90.47,90.47,11900.0,72.7005,72.7888,72.6683,72.6683,11900.0
2006-10-18 12:50:00,90.47,90.49,90.36,90.36,9100.0,72.6683,72.6844,72.58,72.58,9100.0
2006-10-18 13:00:00,90.33,90.34,90.25,90.26,8000.0,72.5559,72.5639,72.4916,72.4997,8000.0
2006-10-18 13:10:00,90.25,90.28,90.13,90.14,14600.0,72.4916,72.5157,72.3952,72.4033,14600.0
2006-10-18 13:20:00,90.11,90.14,90.04,90.07,15100.0,72.3792,72.4033,72.3229,72.347,15100.0
2006-10-18 13:30:00,90.06,90.16,89.97,90.15,13100.0,72.339,72.4193,72.2667,72.4113,13100.0
2006-10-18 13:40:00,90.15,90.46,90.15,90.46,39200.0,72.4113,72.6603,72.4113,72.6603,39200.0
2006-10-18 13:50:00,90.46,90.46,90.34,90.41,19100.0,72.6603,72.6603,72.5639,72.6201,19100.0
2006-10-18 14:00:00,90.39,90.4,90.3,90.3,9700.0,72.6041,72.6121,72.5318,72.5318,9700.0
2006-10-18 14:10:00,90.3,90.33,90.18,90.28,6500.0,72.5318,72.5559,72.4354,72.5157,6500.0
2006-10-18 14:20:00,90.28,90.55,90.28,90.43,8500.0,72.5157,72.7326,72.5157,72.6362,8500.0
2006-10-18 14:30:00,90.42,90.48,90.29,90.46,6300.0,72.6282,72.6764,72.5238,72.6603,6300.0
2006-10-18 14:40:00,90.46,90.64,90.28,90.62,10700.0,72.6603,72.8049,72.5157,72.7888,10700.0
2006-10-18 14:50:00,90.62,90.62,90.45,90.56,7500.0,72.7888,72.7888,72.6523,72.7406,7500.0
2006-10-18 15:00:00,90.53,90.58,90.5,90.57,15200.0,72.7165,72.7567,72.6924,72.7487,15200.0
2006-10-18 15:10:00,90.61,90.7,90.56,90.68,16700.0,72.7808,72.8531,72.7406,72.837,16700.0
2006-10-18 15:20:00,90.63,90.77,90.53,90.57,13500.0,72.7969,72.9093,72.7165,72.7487,13500.0
2006-10-18 15:30:00,90.56,90.78,90.5,90.76,28200.0,72.7406,72.9173,72.6924,72.9013,28200.0
2006-10-18 15:40:00,90.76,91.0,90.69,90.98,22500.0,72.9013,73.0941,72.845,73.078,22500.0
2006-10-18 15:50:00,90.96,91.05,90.9,91.04,48100.0,73.0619,73.1342,73.0137,73.1262,48100.0
2006-10-19 09:30:00,91.29,91.62,91.2,91.62,11800.0,73.327,73.5921,73.2547,73.5921,11800.0
2006-10-19 09:40:00,91.68,91.77,91.08,91.65,14700.0,73.6402,73.7125,73.1583,73.6162,14700.0
2006-10-19 09:50:00,91.57,92.3,91.44,91.93,13000.0,73.5519,74.1383,73.4475,73.8411,13000.0
2006-10-19 10:00:00,91.93,92.22,91.82,92.03,25200.0,73.8411,74.074,73.7527,73.9214,25200.0
2006-10-19 10:10:00,92.06,92.23,91.81,91.9,15100.0,73.9455,74.082,73.7447,73.817,15100.0
2006-10-19 10:20:00,91.88,92.09,91.77,91.83,20100.0,73.8009,73.9696,73.7125,73.7607,20100.0
2006-10-19 10:30:00,91.83,91.97,91.65,91.84,13100.0,73.7607,73.8732,73.6162,73.7688,13100.0
2006-10-19 10:40:00,91.74,91.86,91.65,91.65,20200.0,73.6884,73.7848,73.6162,73.6162,20200.0
2006-10-19 10:50:00,91.71,91.9,91.63,91.9,23300.0,73.6643,73.817,73.6001,73.817,23300.0
2006-10-19 11:00:00,91.88,91.9,91.7,91.8,12300.0,73.8009,73.817,73.6563,73.7366,12300.0
2006-10-19 11:10:00,91.8,91.94,91.64,91.8,43000.0,73.7366,73.8491,73.6081,73.7366,43000.0
2006-10-19 11:20:00,91.8,91.89,91.65,91.67,28000.0,73.7366,73.8089,73.6162,73.6322,28000.0
2006-10-19 11:30:00,91.63,91.82,91.57,91.7,27000.0,73.6001,73.7527,73.5519,73.6563,27000.0
2006-10-19 11:40:00,91.59,91.82,91.59,91.8,19600.0,73.568,73.7527,73.568,73.7366,19600.0
2006-10-19 11:50:00,91.82,91.84,91.51,91.51,20000.0,73.7527,73.7688,73.5037,73.5037,20000.0
2006-10-19 12:00:00,91.51,91.7,91.44,91.66,21400.0,73.5037,73.6563,73.4475,73.6242,21400.0
2006-10-19 12:10:00,91.66,91.75,91.6,91.61,9100.0,73.6242,73.6965,73.576,73.584,9100.0
2006-10-19 12:20:00,91.61,91.8,91.61,91.76,24400.0,73.584,73.7366,73.584,73.7045,24400.0
2006-10-19 12:30:00,91.73,91.75,91.71,91.75,15800.0,73.6804,73.6965,73.6643,73.6965,15800.0
2006-10-19 12:40:00,91.77,91.8,91.7,91.71,17900.0,73.7125,73.7366,73.6563,73.6643,17900.0
2006-10-19 12:50:00,91.71,91.74,91.53,91.66,10800.0,73.6643,73.6884,73.5198,73.6242,10800.0
2006-10-19 13:00:00,91.7,92.09,91.7,92.09,19900.0,73.6563,73.9696,73.6563,73.9696,19900.0
2006-10-19 13:10:00,92.11,92.35,92.11,92.16,21800.0,73.9856,74.1784,73.9856,74.0258,21800.0
2006-10-19 13:20:00,92.16,92.37,92.14,92.25,17700.0,74.0258,74.1945,74.0097,74.0981,17700.0
2006-10-19 13:30:00,92.25,92.3,92.19,92.28,9400.0,74.0981,74.1383,74.0499,74.1222,9400.0
2006-10-19 13:40:00,92.25,92.32,92.2,92.26,8400.0,74.0981,74.1543,74.0579,74.1061,8400.0
2006-10-19 13:50:00,92.31,92.31,91.85,91.89,11200.0,74.1463,74.1463,73.7768,73.8089,11200.0
2006-10-19 14:00:00,91.98,92.01,91.73,91.81,10500.0,73.8812,73.9053,73.6804,73.7447,10500.0
2006-10-19 14:10:00,91.83,92.07,91.79,91.94,6800.0,73.7607,73.9535,73.7286,73.8491,6800.0
2006-10-19 14:20:00,91.92,91.92,91.75,91.82,10000.0,73.833,73.833,73.6965,73.7527,10000.0
2006-10-19 14:30:00,91.83,91.89,91.74,91.86,5500.0,73.7607,73.8089,73.6884,73.7848,5500.0
2006-10-19 14:40:00,91.86,91.86,91.66,91.83,6500.0,73.7848,73.7848,73.6242,73.7607,6500.0
2006-10-19 14:50:00,91.88,91.95,91.78,91.95,11000.0,73.8009,73.8571,73.7206,73.8571,11000.0
2006-10-19 15:00:00,91.95,92.28,91.93,92.27,11600.0,73.8571,74.1222,73.8411,74.1142,11600.0
2006-10-19 15:10:00,92.27,92.32,92.21,92.28,8400.0,74.1142,74.1543,74.066,74.1222,8400.0
2006-10-19 15:20:00,92.28,92.28,92.04,92.11,13300.0,74.1222,74.1222,73.9294,73.9856,13300.0
2006-10-19 15:30:00,92.11,92.22,92.11,92.16,14400.0,73.9856,74.074,73.9856,74.0258,14400.0
2006-10-19 15:40:00,92.19,92.19,92.05,92.09,17900.0,74.0499,74.0499,73.9374,73.9696,17900.0
2006-10-19 15:50:00,92.09,92.5,92.05,92.29,40300.0,73.9696,74.2989,73.9374,74.1302,40300.0
2006-10-20 09:30:00,84.5,86.39,84.5,86.27,363500.0,67.873,69.3912,67.873,69.2948,363500.0
2006-10-20 09:40:00,86.27,87.6,86.17,87.51,349300.0,69.2948,70.3631,69.2144,70.2908,349300.0
2006-10-20 09:50:00,87.6,88.0,87.11,87.99,529200.0,70.3631,70.6844,69.9695,70.6763,529200.0
2006-10-20 10:00:00,88.0,88.23,87.68,87.84,216900.0,70.6844,70.8691,70.4273,70.5558,216900.0
2006-10-20 10:10:00,87.82,88.54,87.79,88.45,120400.0,70.5398,71.1181,70.5157,71.0458,120400.0
2006-10-20 10:20:00,88.46,88.81,88.08,88.79,240800.0,71.0538,71.335,70.7486,71.3189,240800.0
2006-10-20 10:30:00,88.7,88.76,88.1,88.76,246800.0,71.2466,71.2948,70.7647,71.2948,246800.0
2006-10-20 10:40:00,88.76,89.1,87.65,88.2,129900.0,71.2948,71.5679,70.4032,70.845,129900.0
2006-10-20 10:50:00,88.1,88.2,87.91,88.09,66000.0,70.7647,70.845,70.6121,70.7566,66000.0
2006-10-20 11:00:00,88.09,88.45,87.75,87.83,80700.0,70.7566,71.0458,70.4835,70.5478,80700.0
2006-10-20 11:10:00,87.83,88.13,87.75,87.75,30500.0,70.5478,70.7888,70.4835,70.4835,30500.0
2006-10-20 11:20:00,87.76,87.84,87.6,87.75,49200.0,70.4916,70.5558,70.3631,70.4835,49200.0
2006-10-20 11:30:00,87.8,87.9,87.7,87.76,44000.0,70.5237,70.604,70.4434,70.4916,44000.0
2006-10-20 11:40:00,87.76,87.82,87.61,87.7,56100.0,70.4916,70.5398,70.3711,70.4434,56100.0
2006-10-20 11:50:00,87.66,87.86,87.61,87.66,18500.0,70.4113,70.5719,70.3711,70.4113,18500.0
2006-10-20 12:00:00,87.65,87.73,87.56,87.69,42400.0,70.4032,70.4675,70.3309,70.4354,42400.0
2006-10-20 12:10:00,87.72,87.92,87.68,87.75,31500.0,70.4595,70.6201,70.4273,70.4835,31500.0
2006-10-20 12:20:00,87.75,88.11,87.71,87.98,30300.0,70.4835,70.7727,70.4514,70.6683,30300.0
2006-10-20 12:30:00,87.9,88.01,87.82,87.92,12800.0,70.604,70.6924,70.5398,70.6201,12800.0
2006-10-20 12:40:00,87.92,87.99,87.84,87.95,12200.0,70.6201,70.6763,70.5558,70.6442,12200.0
2006-10-20 12:50:00,87.95,87.95,87.83,87.93,23500.0,70.6442,70.6442,70.5478,70.6281,23500.0
2006-10-20 13:00:00,87.93,87.95,87.78,87.79,40200.0,70.6281,70.6442,70.5076,70.5157,40200.0
2006-10-20 13:10:00,87.77,87.81,87.74,87.8,16500.0,70.4996,70.5317,70.4755,70.5237,16500.0
2006-10-20 13:20:00,87.8,87.85,87.79,87.85,31300.0,70.5237,70.5639,70.5157,70.5639,31300.0
2006-10-20 13:30:00,87.85,88.65,87.84,88.57,102500.0,70.5639,71.2065,70.5558,71.1422,102500.0
2006-10-20 13:40:00,88.73,88.82,88.44,88.82,122300.0,71.2707,71.343,71.0378,71.343,122300.0
2006-10-20 13:50:00,88.73,88.95,88.72,88.91,71200.0,71.2707,71.4474,71.2627,71.4153,71200.0
2006-10-20 14:00:00,88.88,89.0,88.76,88.97,127400.0,71.3912,71.4876,71.2948,71.4635,127400.0
2006-10-20 14:10:00,88.98,89.16,88.98,89.02,76000.0,71.4715,71.6161,71.4715,71.5037,76000.0
2006-10-20 14:20:00,88.99,89.02,88.85,88.87,31000.0,71.4796,71.5037,71.3671,71.3832,31000.0
2006-10-20 14:30:00,88.88,88.88,88.24,88.29,77000.0,71.3912,71.3912,70.8771,70.9173,77000.0
2006-10-20 14:40:00,88.28,88.6,88.28,88.4,66400.0,70.9093,71.1663,70.9093,71.0056,66400.0
2006-10-20 14:50:00,88.38,88.66,88.34,88.65,58100.0,70.9896,71.2145,70.9575,71.2065,58100.0
2006-10-20 15:00:00,88.65,88.91,88.48,88.83,76200.0,71.2065,71.4153,71.0699,71.351,76200.0
2006-10-20 15:10:00,88.83,89.13,88.83,89.08,120400.0,71.351,71.592,71.351,71.5518,120400.0
2006-10-20 15:20:00,89.08,89.41,89.08,89.13,119500.0,71.5518,71.8169,71.5518,71.592,119500.0
2006-10-20 15:30:00,89.13,89.49,88.99,89.46,116500.0,71.592,71.8812,71.4796,71.8571,116500.0
2006-10-20 15:40:00,89.4,89.55,89.28,89.5,192200.0,71.8089,71.9294,71.7125,71.8892,192200.0
2006-10-20 15:50:00,89.51,89.8,89.5,89.59,287700.0,71.8972,72.1302,71.8892,71.9615,287700.0
2006-10-23 09:30:00,88.91,88.91,88.74,88.76,33400.0,71.4153,71.4153,71.2787,71.2948,33400.0
2006-10-23 09:40:00,88.7,88.79,88.35,88.51,70100.0,71.2466,71.3189,70.9655,71.094,70100.0
2006-10-23 09:50:00,88.51,88.53,88.36,88.37,26600.0,71.094,71.1101,70.9735,70.9816,26600.0
2006-10-23 10:00:00,88.4,88.52,88.38,88.46,39800.0,71.0056,71.102,70.9896,71.0538,39800.0
2006-10-23 10:10:00,88.45,88.47,88.02,88.2,37400.0,71.0458,71.0619,70.7004,70.845,37400.0
2006-10-23 10:20:00,88.21,88.52,88.19,88.52,20100.0,70.853,71.102,70.837,71.102,20100.0
2006-10-23 10:30:00,88.52,88.56,88.45,88.53,23900.0,71.102,71.1342,71.0458,71.1101,23900.0
2006-10-23 10:40:00,88.53,88.7,88.47,88.47,16400.0,71.1101,71.2466,71.0619,71.0619,16400.0
2006-10-23 10:50:00,88.41,88.41,87.93,87.97,63800.0,71.0137,71.0137,70.6281,70.6603,63800.0
2006-10-23 11:00:00,87.98,88.1,87.9,88.05,65800.0,70.6683,70.7647,70.604,70.7245,65800.0
2006-10-23 11:10:00,88.06,88.07,87.97,88.0,16600.0,70.7326,70.7406,70.6603,70.6844,16600.0
2006-10-23 11:20:00,88.01,88.04,87.9,88.01,24000.0,70.6924,70.7165,70.604,70.6924,24000.0
2006-10-23 11:30:00,88.02,88.16,87.91,87.95,23500.0,70.7004,70.8129,70.6121,70.6442,23500.0
2006-10-23 11:40:00,87.96,88.01,87.95,88.0,32200.0,70.6522,70.6924,70.6442,70.6844,32200.0
2006-10-23 11:50:00,88.0,88.0,87.96,87.99,15600.0,70.6844,70.6844,70.6522,70.6763,15600.0
2006-10-23 12:00:00,87.98,88.01,87.83,87.89,26000.0,70.6683,70.6924,70.5478,70.596,26000.0
2006-10-23 12:10:00,87.89,87.91,87.83,87.89,30300.0,70.596,70.6121,70.5478,70.596,30300.0
2006-10-23 12:20:00,87.88,87.91,87.86,87.87,23300.0,70.588,70.6121,70.5719,70.5799,23300.0
2006-10-23 12:30:00,87.85,87.85,87.19,87.2,29000.0,70.5639,70.5639,70.0337,70.0418,29000.0
2006-10-23 12:40:00,87.21,87.49,87.13,87.39,87600.0,70.0498,70.2747,69.9855,70.1944,87600.0
2006-10-23 12:50:00,87.41,87.43,87.29,87.42,17300.0,70.2105,70.2265,70.1141,70.2185,17300.0
2006-10-23 13:00:00,87.4,87.52,87.4,87.51,31000.0,70.2024,70.2988,70.2024,70.2908,31000.0
2006-10-23 13:10:00,87.5,87.53,87.4,87.48,21500.0,70.2827,70.3068,70.2024,70.2667,21500.0
2006-10-23 13:20:00,87.48,87.57,87.4,87.4,16800.0,70.2667,70.339,70.2024,70.2024,16800.0
2006-10-23 13:30:00,87.41,87.43,87.27,87.4,21200.0,70.2105,70.2265,70.098,70.2024,21200.0
2006-10-23 13:40:00,87.41,87.52,87.34,87.34,52800.0,70.2105,70.2988,70.1542,70.1542,52800.0
2006-10-23 13:50:00,87.28,87.28,87.22,87.26,15500.0,70.106,70.106,70.0578,70.09,15500.0
2006-10-23 14:00:00,87.26,87.47,87.26,87.41,17200.0,70.09,70.2586,70.09,70.2105,17200.0
2006-10-23 14:10:00,87.41,87.47,87.21,87.41,84500.0,70.2105,70.2586,70.0498,70.2105,84500.0
2006-10-23 14:20:00,87.41,87.41,87.15,87.34,24200.0,70.2105,70.2105,70.0016,70.1542,24200.0
2006-10-23 14:30:00,87.32,87.35,87.06,87.13,24700.0,70.1382,70.1623,69.9293,69.9855,24700.0
2006-10-23 14:40:00,87.12,87.14,86.93,86.97,25400.0,69.9775,69.9936,69.8249,69.857,25400.0
2006-10-23 14:50:00,86.97,87.13,86.92,86.97,21500.0,69.857,69.9855,69.8169,69.857,21500.0
2006-10-23 15:00:00,86.97,87.37,86.97,87.34,33500.0,69.857,70.1783,69.857,70.1542,33500.0
2006-10-23 15:10:00,87.35,87.45,87.15,87.3,27200.0,70.1623,70.2426,70.0016,70.1221,27200.0
2006-10-23 15:20:00,87.31,87.46,87.21,87.21,35300.0,70.1301,70.2506,70.0498,70.0498,35300.0
2006-10-23 15:30:00,87.22,87.26,87.07,87.07,29600.0,70.0578,70.09,69.9374,69.9374,29600.0
2006-10-23 15:40:00,87.07,87.1,87.02,87.07,51600.0,69.9374,69.9614,69.8972,69.9374,51600.0
2006-10-23 15:50:00,87.07,87.18,87.0,87.17,55800.0,69.9374,70.0257,69.8811,70.0177,55800.0
2006-10-24 09:30:00,86.6,87.81,86.6,87.81,15900.0,69.5598,70.5317,69.5598,70.5317,15900.0
2006-10-24 09:40:00,87.82,88.37,87.56,88.07,15500.0,70.5398,70.9816,70.3309,70.7406,15500.0
2006-10-24 09:50:00,88.08,88.15,87.83,87.98,10700.0,70.7486,70.8048,70.5478,70.6683,10700.0
2006-10-24 10:00:00,87.98,88.49,87.98,88.37,10000.0,70.6683,71.0779,70.6683,70.9816,10000.0
2006-10-24 10:10:00,88.41,88.43,87.77,88.03,14800.0,71.0137,71.0297,70.4996,70.7085,14800.0
2006-10-24 10:20:00,88.13,88.34,88.11,88.17,5100.0,70.7888,70.9575,70.7727,70.8209,5100.0
2006-10-24 10:30:00,88.08,88.29,87.54,88.03,24300.0,70.7486,70.9173,70.3149,70.7085,24300.0
2006-10-24 10:40:00,88.03,88.04,87.7,87.72,6900.0,70.7085,70.7165,70.4434,70.4595,6900.0
2006-10-24 10:50:00,87.71,87.94,87.69,87.88,5200.0,70.4514,70.6362,70.4354,70.588,5200.0
2006-10-24 11:00:00,87.95,87.95,87.71,87.91,6300.0,70.6442,70.6442,70.4514,70.6121,6300.0
2006-10-24 11:10:00,87.9,88.25,87.75,88.08,9800.0,70.604,70.8852,70.4835,70.7486,9800.0
2006-10-24 11:20:00,88.07,88.09,87.76,87.97,14700.0,70.7406,70.7566,70.4916,70.6603,14700.0
2006-10-24 11:30:00,88.07,88.1,87.83,87.88,8600.0,70.7406,70.7647,70.5478,70.588,8600.0
2006-10-24 11:40:00,87.91,87.91,87.82,87.82,2200.0,70.6121,70.6121,70.5398,70.5398,2200.0
2006-10-24 11:50:00,87.78,88.01,87.77,87.9,11200.0,70.5076,70.6924,70.4996,70.604,11200.0
2006-10-24 12:00:00,87.9,88.11,87.87,87.97,18000.0,70.604,70.7727,70.5799,70.6603,18000.0
2006-10-24 12:10:00,87.91,88.09,87.91,88.02,8000.0,70.6121,70.7566,70.6121,70.7004,8000.0
2006-10-24 12:20:00,88.1,88.34,88.05,88.27,13600.0,70.7647,70.9575,70.7245,70.9012,13600.0
2006-10-24 12:30:00,88.26,88.36,88.2,88.32,11800.0,70.8932,70.9735,70.845,70.9414,11800.0
2006-10-24 12:40:00,88.36,88.7,88.36,88.69,13200.0,70.9735,71.2466,70.9735,71.2386,13200.0
2006-10-24 12:50:00,88.69,88.69,88.38,88.43,8300.0,71.2386,71.2386,70.9896,71.0297,8300.0
2006-10-24 13:00:00,88.44,88.51,88.38,88.44,10900.0,71.0378,71.094,70.9896,71.0378,10900.0
2006-10-24 13:10:00,88.46,88.52,88.29,88.33,7900.0,71.0538,71.102,70.9173,70.9494,7900.0
2006-10-24 13:20:00,88.33,88.4,88.29,88.4,5100.0,70.9494,71.0056,70.9173,71.0056,5100.0
2006-10-24 13:30:00,88.4,88.52,88.34,88.36,9300.0,71.0056,71.102,70.9575,70.9735,9300.0
2006-10-24 13:40:00,88.32,88.44,88.26,88.38,6900.0,70.9414,71.0378,70.8932,70.9896,6900.0
2006-10-24 13:50:00,88.38,88.43,88.32,88.37,9600.0,70.9896,71.0297,70.9414,70.9816,9600.0
2006-10-24 14:00:00,88.41,88.6,88.37,88.58,6300.0,71.0137,71.1663,70.9816,71.1502,6300.0
2006-10-24 14:10:00,88.5,88.56,88.33,88.46,6900.0,71.086,71.1342,70.9494,71.0538,6900.0
2006-10-24 14:20:00,88.46,88.54,88.37,88.37,6700.0,71.0538,71.1181,70.9816,70.9816,6700.0
2006-10-24 14:30:00,88.43,88.53,88.28,88.34,9900.0,71.0297,71.1101,70.9093,70.9575,9900.0
2006-10-24 14:40:00,88.31,88.53,88.28,88.43,7600.0,70.9334,71.1101,70.9093,71.0297,7600.0
2006-10-24 14:50:00,88.43,88.55,88.4,88.53,4200.0,71.0297,71.1261,71.0056,71.1101,4200.0
2006-10-24 15:00:00,88.52,88.59,88.3,88.45,11000.0,71.102,71.1583,70.9253,71.0458,11000.0
2006-10-24 15:10:00,88.42,88.59,88.36,88.41,14500.0,71.0217,71.1583,70.9735,71.0137,14500.0
2006-10-24 15:20:00,88.43,88.59,88.42,88.5,21400.0,71.0297,71.1583,71.0217,71.086,21400.0
2006-10-24 15:30:00,88.47,88.68,88.47,88.68,17100.0,71.0619,71.2306,71.0619,71.2306,17100.0
2006-10-24 15:40:00,88.7,88.86,88.63,88.79,16400.0,71.2466,71.3751,71.1904,71.3189,16400.0
2006-10-24 15:50:00,88.8,88.99,88.79,88.99,38600.0,71.3269,71.4796,71.3189,71.4796,38600.0
2006-10-25 09:30:00,89.01,89.01,88.09,88.27,41700.0,71.4956,71.4956,70.7566,70.9012,41700.0
2006-10-25 09:40:00,88.27,88.44,88.09,88.41,26000.0,70.9012,71.0378,70.7566,71.0137,26000.0
2006-10-25 09:50:00,88.32,89.09,88.32,88.93,37300.0,70.9414,71.5599,70.9414,71.4314,37300.0
2006-10-25 10:00:00,88.93,89.06,88.8,89.06,19800.0,71.4314,71.5358,71.3269,71.5358,19800.0
2006-10-25 10:10:00,88.98,89.68,88.84,89.39,27400.0,71.4715,72.0338,71.3591,71.8008,27400.0
2006-10-25 10:20:00,89.31,89.45,89.25,89.33,8500.0,71.7366,71.849,71.6884,71.7527,8500.0
2006-10-25 10:30:00,89.26,89.26,88.95,89.07,13600.0,71.6964,71.6964,71.4474,71.5438,13600.0
2006-10-25 10:40:00,89.01,89.19,88.88,88.99,18000.0,71.4956,71.6402,71.3912,71.4796,18000.0
2006-10-25 10:50:00,88.95,89.19,88.95,88.97,31400.0,71.4474,71.6402,71.4474,71.4635,31400.0
2006-10-25 11:00:00,88.95,89.12,88.92,89.01,23400.0,71.4474,71.584,71.4233,71.4956,23400.0
2006-10-25 11:10:00,89.0,89.13,88.92,89.11,34800.0,71.4876,71.592,71.4233,71.5759,34800.0
2006-10-25 11:20:00,89.12,89.23,89.07,89.23,28900.0,71.584,71.6723,71.5438,71.6723,28900.0
2006-10-25 11:30:00,89.17,89.18,88.95,88.96,8300.0,71.6241,71.6322,71.4474,71.4555,8300.0
2006-10-25 11:40:00,88.93,88.93,88.82,88.86,6400.0,71.4314,71.4314,71.343,71.3751,6400.0
2006-10-25 11:50:00,88.91,88.99,88.72,88.74,9600.0,71.4153,71.4796,71.2627,71.2787,9600.0
2006-10-25 12:00:00,88.76,89.09,88.65,89.06,18600.0,71.2948,71.5599,71.2065,71.5358,18600.0
2006-10-25 12:10:00,89.06,89.22,89.06,89.19,4500.0,71.5358,71.6643,71.5358,71.6402,4500.0
2006-10-25 12:20:00,89.18,89.27,89.0,89.18,16300.0,71.6322,71.7045,71.4876,71.6322,16300.0
2006-10-25 12:30:00,89.16,89.16,88.84,88.84,8300.0,71.6161,71.6161,71.3591,71.3591,8300.0
2006-10-25 12:40:00,88.8,88.8,88.41,88.46,14600.0,71.3269,71.3269,71.0137,71.0538,14600.0
2006-10-25 12:50:00,88.47,88.65,88.47,88.61,5100.0,71.0619,71.2065,71.0619,71.1743,5100.0
2006-10-25 13:00:00,88.54,88.75,88.54,88.66,8900.0,71.1181,71.2868,71.1181,71.2145,8900.0
2006-10-25 13:10:00,88.67,88.9,88.67,88.74,11000.0,71.2225,71.4073,71.2225,71.2787,11000.0
2006-10-25 13:20:00,88.8,88.8,88.67,88.72,1400.0,71.3269,71.3269,71.2225,71.2627,1400.0
2006-10-25 13:30:00,88.66,88.86,88.66,88.86,5200.0,71.2145,71.3751,71.2145,71.3751,5200.0
2006-10-25 13:40:00,88.9,89.03,88.69,88.69,6300.0,71.4073,71.5117,71.2386,71.2386,6300.0
2006-10-25 13:50:00,88.7,88.87,88.67,88.87,3800.0,71.2466,71.3832,71.2225,71.3832,3800.0
2006-10-25 14:00:00,88.87,88.93,88.83,88.87,4500.0,71.3832,71.4314,71.351,71.3832,4500.0
2006-10-25 14:10:00,88.77,89.06,88.58,88.97,19000.0,71.3028,71.5358,71.1502,71.4635,19000.0
2006-10-25 14:20:00,89.03,89.15,88.86,88.96,16100.0,71.5117,71.6081,71.3751,71.4555,16100.0
2006-10-25 14:30:00,88.87,89.06,88.76,88.92,19200.0,71.3832,71.5358,71.2948,71.4233,19200.0
2006-10-25 14:40:00,88.88,89.12,88.88,89.01,10500.0,71.3912,71.584,71.3912,71.4956,10500.0
2006-10-25 14:50:00,88.97,89.0,88.77,88.98,11400.0,71.4635,71.4876,71.3028,71.4715,11400.0
2006-10-25 15:00:00,89.1,89.28,89.04,89.1,19400.0,71.5679,71.7125,71.5197,71.5679,19400.0
2006-10-25 15:10:00,89.1,89.4,89.02,89.39,19900.0,71.5679,71.8089,71.5037,71.8008,19900.0
2006-10-25 15:20:00,89.39,89.43,89.21,89.21,10500.0,71.8008,71.833,71.6563,71.6563,10500.0
2006-10-25 15:30:00,89.19,89.5,89.12,89.5,29400.0,71.6402,71.8892,71.584,71.8892,29400.0
2006-10-25 15:40:00,89.5,89.5,89.34,89.37,27000.0,71.8892,71.8892,71.7607,71.7848,27000.0
2006-10-25 15:50:00,89.38,89.43,89.26,89.36,49700.0,71.7928,71.833,71.6964,71.7768,49700.0
2006-10-26 09:30:00,90.0,90.0,89.4,89.6,11300.0,72.2908,72.2908,71.8089,71.9695,11300.0
2006-10-26 09:40:00,89.53,89.7,89.41,89.53,11800.0,71.9133,72.0499,71.8169,71.9133,11800.0
2006-10-26 09:50:00,89.51,89.64,88.93,88.96,12900.0,71.8972,72.0017,71.4314,71.4555,12900.0
2006-10-26 10:00:00,88.96,89.51,88.93,89.35,35200.0,71.4555,71.8972,71.4314,71.7687,35200.0
2006-10-26 10:10:00,89.47,89.48,89.19,89.19,10500.0,71.8651,71.8731,71.6402,71.6402,10500.0
2006-10-26 10:20:00,89.18,89.18,88.42,88.53,20100.0,71.6322,71.6322,71.0217,71.1101,20100.0
2006-10-26 10:30:00,88.53,89.08,88.45,88.97,15500.0,71.1101,71.5518,71.0458,71.4635,15500.0
2006-10-26 10:40:00,89.02,89.05,88.74,88.77,15800.0,71.5037,71.5278,71.2787,71.3028,15800.0
2006-10-26 10:50:00,88.79,88.93,88.78,88.8,8400.0,71.3189,71.4314,71.3109,71.3269,8400.0
2006-10-26 11:00:00,88.8,89.04,88.6,88.66,23500.0,71.3269,71.5197,71.1663,71.2145,23500.0
2006-10-26 11:10:00,88.66,88.66,88.52,88.52,17100.0,71.2145,71.2145,71.102,71.102,17100.0
2006-10-26 11:20:00,88.51,88.76,88.41,88.73,26100.0,71.094,71.2948,71.0137,71.2707,26100.0
2006-10-26 11:30:00,88.72,89.01,88.53,88.56,24700.0,71.2627,71.4956,71.1101,71.1342,24700.0
2006-10-26 11:40:00,88.56,88.56,88.1,88.18,16800.0,71.1342,71.1342,70.7647,70.8289,16800.0
2006-10-26 11:50:00,88.19,88.39,88.14,88.36,13600.0,70.837,70.9976,70.7968,70.9735,13600.0
2006-10-26 12:00:00,88.33,88.76,88.28,88.72,23800.0,70.9494,71.2948,70.9093,71.2627,23800.0
2006-10-26 12:10:00,88.72,88.93,88.47,88.53,9700.0,71.2627,71.4314,71.0619,71.1101,9700.0
2006-10-26 12:20:00,88.5,88.5,88.1,88.23,23500.0,71.086,71.086,70.7647,70.8691,23500.0
2006-10-26 12:30:00,88.25,88.25,87.75,87.86,61700.0,70.8852,70.8852,70.4835,70.5719,61700.0
2006-10-26 12:40:00,87.86,87.94,87.84,87.91,16000.0,70.5719,70.6362,70.5558,70.6121,16000.0
2006-10-26 12:50:00,87.91,88.15,87.83,88.15,25200.0,70.6121,70.8048,70.5478,70.8048,25200.0
2006-10-26 13:00:00,88.17,88.58,88.17,88.3,13900.0,70.8209,71.1502,70.8209,70.9253,13900.0
2006-10-26 13:10:00,88.29,88.56,88.24,88.56,9700.0,70.9173,71.1342,70.8771,71.1342,9700.0
2006-10-26 13:20:00,88.53,88.64,88.38,88.58,7000.0,71.1101,71.1984,70.9896,71.1502,7000.0
2006-10-26 13:30:00,88.53,88.66,88.52,88.63,12200.0,71.1101,71.2145,71.102,71.1904,12200.0
2006-10-26 13:40:00,88.63,89.09,88.63,89.09,19700.0,71.1904,71.5599,71.1904,71.5599,19700.0
2006-10-26 13:50:00,89.08,89.14,88.94,89.14,12100.0,71.5518,71.6,71.4394,71.6,12100.0
2006-10-26 14:00:00,89.07,89.35,89.06,89.2,18700.0,71.5438,71.7687,71.5358,71.6482,18700.0
2006-10-26 14:10:00,89.2,89.35,89.11,89.33,17200.0,71.6482,71.7687,71.5759,71.7527,17200.0
2006-10-26 14:20:00,89.34,89.64,89.18,89.48,17400.0,71.7607,72.0017,71.6322,71.8731,17400.0
2006-10-26 14:30:00,89.55,89.68,89.41,89.64,9000.0,71.9294,72.0338,71.8169,72.0017,9000.0
2006-10-26 14:40:00,89.63,89.63,89.37,89.42,15600.0,71.9936,71.9936,71.7848,71.8249,15600.0
2006-10-26 14:50:00,89.43,89.81,89.43,89.8,15600.0,71.833,72.1382,71.833,72.1302,15600.0
2006-10-26 15:00:00,89.81,89.81,89.68,89.7,21100.0,72.1382,72.1382,72.0338,72.0499,21100.0
2006-10-26 15:10:00,89.73,89.8,89.7,89.74,34700.0,72.0739,72.1302,72.0499,72.082,34700.0
2006-10-26 15:20:00,89.74,89.84,89.65,89.84,51700.0,72.082,72.1623,72.0097,72.1623,51700.0
2006-10-26 15:30:00,89.83,89.83,89.63,89.69,27600.0,72.1543,72.1543,71.9936,72.0418,27600.0
2006-10-26 15:40:00,89.68,90.1,89.66,90.07,37400.0,72.0338,72.3711,72.0177,72.347,37400.0
2006-10-26 15:50:00,90.07,90.07,89.86,89.88,32600.0,72.347,72.347,72.1784,72.1944,32600.0
2006-10-27 09:30:00,91.4,92.13,91.3,91.9,84600.0,73.4153,74.0017,73.335,73.817,84600.0
2006-10-27 09:40:00,91.9,92.49,91.79,92.46,81400.0,73.817,74.2909,73.7286,74.2668,81400.0
2006-10-27 09:50:00,92.47,93.23,92.33,93.23,70300.0,74.2748,74.8853,74.1623,74.8853,70300.0
2006-10-27 10:00:00,93.24,93.85,93.19,93.66,104300.0,74.8933,75.3833,74.8531,75.2306,104300.0
2006-10-27 10:10:00,93.6,93.64,92.88,92.92,72500.0,75.1825,75.2146,74.6041,74.6363,72500.0
2006-10-27 10:20:00,92.92,92.92,92.25,92.71,71400.0,74.6363,74.6363,74.0981,74.4676,71400.0
2006-10-27 10:30:00,92.72,92.76,92.05,92.31,36100.0,74.4756,74.5077,73.9374,74.1463,36100.0
2006-10-27 10:40:00,92.31,92.31,92.0,92.13,39500.0,74.1463,74.1463,73.8973,74.0017,39500.0
2006-10-27 10:50:00,92.08,92.09,91.91,91.97,48400.0,73.9615,73.9696,73.825,73.8732,48400.0
2006-10-27 11:00:00,91.96,92.19,91.96,92.05,40800.0,73.8652,74.0499,73.8652,73.9374,40800.0
2006-10-27 11:10:00,92.05,92.09,91.98,92.02,56900.0,73.9374,73.9696,73.8812,73.9133,56900.0
2006-10-27 11:20:00,92.03,92.3,91.93,92.13,36700.0,73.9214,74.1383,73.8411,74.0017,36700.0
2006-10-27 11:30:00,92.12,92.12,91.72,91.84,16000.0,73.9937,73.9937,73.6724,73.7688,16000.0
2006-10-27 11:40:00,91.83,92.0,91.76,91.95,16100.0,73.7607,73.8973,73.7045,73.8571,16100.0
2006-10-27 11:50:00,91.95,91.95,91.46,91.55,11100.0,73.8571,73.8571,73.4635,73.5358,11100.0
2006-10-27 12:00:00,91.51,91.53,91.27,91.38,14400.0,73.5037,73.5198,73.3109,73.3993,14400.0
2006-10-27 12:10:00,91.36,91.36,91.05,91.25,23900.0,73.3832,73.3832,73.1342,73.2949,23900.0
2006-10-27 12:20:00,91.25,91.26,91.05,91.05,26700.0,73.2949,73.3029,73.1342,73.1342,26700.0
2006-10-27 12:30:00,91.04,91.09,90.78,90.83,34600.0,73.1262,73.1663,72.9173,72.9575,34600.0
2006-10-27 12:40:00,90.83,91.01,90.8,90.92,40400.0,72.9575,73.1021,72.9334,73.0298,40400.0
2006-10-27 12:50:00,91.0,91.42,90.98,91.31,38300.0,73.0941,73.4314,73.078,73.3431,38300.0
2006-10-27 13:00:00,91.28,91.28,90.95,90.99,33800.0,73.319,73.319,73.0539,73.086,33800.0
2006-10-27 13:10:00,90.99,91.01,90.85,90.9,29300.0,73.086,73.1021,72.9736,73.0137,29300.0
2006-10-27 13:20:00,90.9,90.9,90.61,90.64,29900.0,73.0137,73.0137,72.7808,72.8049,29900.0
2006-10-27 13:30:00,90.63,90.64,90.49,90.62,13700.0,72.7969,72.8049,72.6844,72.7888,13700.0
2006-10-27 13:40:00,90.63,90.7,90.22,90.23,18600.0,72.7969,72.8531,72.4675,72.4756,18600.0
2006-10-27 13:50:00,90.19,90.45,90.14,90.39,28700.0,72.4434,72.6523,72.4033,72.6041,28700.0
2006-10-27 14:00:00,90.43,90.44,90.18,90.18,13200.0,72.6362,72.6442,72.4354,72.4354,13200.0
2006-10-27 14:10:00,90.19,90.44,90.19,90.44,33000.0,72.4434,72.6442,72.4434,72.6442,33000.0
2006-10-27 14:20:00,90.44,90.46,90.24,90.28,43700.0,72.6442,72.6603,72.4836,72.5157,43700.0
2006-10-27 14:30:00,90.28,90.47,90.13,90.28,113900.0,72.5157,72.6683,72.3952,72.5157,113900.0
2006-10-27 14:40:00,90.26,90.29,90.01,90.2,23700.0,72.4997,72.5238,72.2989,72.4515,23700.0
2006-10-27 14:50:00,90.18,90.37,90.18,90.35,62300.0,72.4354,72.588,72.4354,72.572,62300.0
2006-10-27 15:00:00,90.31,90.31,90.04,90.06,21900.0,72.5398,72.5398,72.3229,72.339,21900.0
2006-10-27 15:10:00,90.1,90.3,90.1,90.11,17900.0,72.3711,72.5318,72.3711,72.3792,17900.0
2006-10-27 15:20:00,90.1,90.3,90.09,90.3,15000.0,72.3711,72.5318,72.3631,72.5318,15000.0
2006-10-27 15:30:00,90.29,90.3,90.17,90.29,7500.0,72.5238,72.5318,72.4274,72.5238,7500.0
2006-10-27 15:40:00,90.29,90.29,89.9,90.01,16400.0,72.5238,72.5238,72.2105,72.2989,16400.0
2006-10-27 15:50:00,90.01,90.26,89.99,90.12,29000.0,72.2989,72.4997,72.2828,72.3872,29000.0
2006-10-30 09:30:00,89.5,89.9,88.8,88.81,38800.0,71.8892,72.2105,71.3269,71.335,38800.0
2006-10-30 09:40:00,88.88,89.35,88.88,89.01,17700.0,71.3912,71.7687,71.3912,71.4956,17700.0
2006-10-30 09:50:00,89.01,89.07,88.25,88.84,22600.0,71.4956,71.5438,70.8852,71.3591,22600.0
2006-10-30 10:00:00,88.81,89.39,88.75,89.39,13800.0,71.335,71.8008,71.2868,71.8008,13800.0
2006-10-30 10:10:00,89.44,89.44,89.25,89.36,13900.0,71.841,71.841,71.6884,71.7768,13900.0
2006-10-30 10:20:00,89.36,89.38,89.21,89.27,8500.0,71.7768,71.7928,71.6563,71.7045,8500.0
2006-10-30 10:30:00,89.2,89.25,89.07,89.07,6900.0,71.6482,71.6884,71.5438,71.5438,6900.0
2006-10-30 10:40:00,88.95,89.24,88.95,89.13,10500.0,71.4474,71.6804,71.4474,71.592,10500.0
2006-10-30 10:50:00,89.15,89.18,89.07,89.07,8100.0,71.6081,71.6322,71.5438,71.5438,8100.0
2006-10-30 11:00:00,89.09,89.25,89.04,89.24,23200.0,71.5599,71.6884,71.5197,71.6804,23200.0
2006-10-30 11:10:00,89.2,89.25,89.06,89.15,41800.0,71.6482,71.6884,71.5358,71.6081,41800.0
2006-10-30 11:20:00,89.13,89.15,89.0,89.15,23700.0,71.592,71.6081,71.4876,71.6081,23700.0
2006-10-30 11:30:00,89.18,89.19,89.11,89.11,52800.0,71.6322,71.6402,71.5759,71.5759,52800.0
2006-10-30 11:40:00,89.16,89.16,88.97,88.97,12000.0,71.6161,71.6161,71.4635,71.4635,12000.0
2006-10-30 11:50:00,88.96,89.17,88.95,89.08,10500.0,71.4555,71.6241,71.4474,71.5518,10500.0
2006-10-30 12:00:00,89.05,89.07,88.95,89.0,11900.0,71.5278,71.5438,71.4474,71.4876,11900.0
2006-10-30 12:10:00,88.96,89.02,88.89,88.92,10200.0,71.4555,71.5037,71.3992,71.4233,10200.0
2006-10-30 12:20:00,88.95,89.05,88.92,88.98,5700.0,71.4474,71.5278,71.4233,71.4715,5700.0
2006-10-30 12:30:00,88.97,89.04,88.94,89.02,10100.0,71.4635,71.5197,71.4394,71.5037,10100.0
2006-10-30 12:40:00,89.04,89.15,88.94,88.95,5000.0,71.5197,71.6081,71.4394,71.4474,5000.0
2006-10-30 12:50:00,88.93,89.02,88.93,89.02,2800.0,71.4314,71.5037,71.4314,71.5037,2800.0
2006-10-30 13:00:00,89.02,89.06,88.92,88.95,7900.0,71.5037,71.5358,71.4233,71.4474,7900.0
2006-10-30 13:10:00,88.99,89.05,88.99,89.05,6300.0,71.4796,71.5278,71.4796,71.5278,6300.0
2006-10-30 13:20:00,89.02,89.06,88.88,88.88,13700.0,71.5037,71.5358,71.3912,71.3912,13700.0
2006-10-30 13:30:00,88.89,88.9,88.81,88.81,34700.0,71.3992,71.4073,71.335,71.335,34700.0
2006-10-30 13:40:00,88.85,88.9,88.83,88.85,16500.0,71.3671,71.4073,71.351,71.3671,16500.0
2006-10-30 13:50:00,88.84,88.9,88.76,88.84,8000.0,71.3591,71.4073,71.2948,71.3591,8000.0
2006-10-30 14:00:00,88.83,88.89,88.67,88.73,19900.0,71.351,71.3992,71.2225,71.2707,19900.0
2006-10-30 14:10:00,88.75,88.9,88.75,88.85,13300.0,71.2868,71.4073,71.2868,71.3671,13300.0
2006-10-30 14:20:00,88.85,88.88,88.73,88.79,15400.0,71.3671,71.3912,71.2707,71.3189,15400.0
2006-10-30 14:30:00,88.75,88.81,88.69,88.7,9900.0,71.2868,71.335,71.2386,71.2466,9900.0
2006-10-30 14:40:00,88.7,88.76,88.65,88.66,11800.0,71.2466,71.2948,71.2065,71.2145,11800.0
2006-10-30 14:50:00,88.67,88.75,88.59,88.61,11600.0,71.2225,71.2868,71.1583,71.1743,11600.0
2006-10-30 15:00:00,88.67,88.91,88.6,88.71,17700.0,71.2225,71.4153,71.1663,71.2547,17700.0
2006-10-30 15:10:00,88.71,88.81,88.54,88.54,11900.0,71.2547,71.335,71.1181,71.1181,11900.0
2006-10-30 15:20:00,88.57,88.62,88.45,88.45,11800.0,71.1422,71.1824,71.0458,71.0458,11800.0
2006-10-30 15:30:00,88.37,88.61,88.37,88.48,11600.0,70.9816,71.1743,70.9816,71.0699,11600.0
2006-10-30 15:40:00,88.5,88.53,88.36,88.43,11200.0,71.086,71.1101,70.9735,71.0297,11200.0
2006-10-30 15:50:00,88.43,88.48,88.33,88.33,34300.0,71.0297,71.0699,70.9494,70.9494,34300.0
2006-10-31 09:30:00,88.2,89.03,88.2,88.96,30300.0,70.845,71.5117,70.845,71.4555,30300.0
2006-10-31 09:40:00,88.96,89.1,88.55,88.94,86000.0,71.4555,71.5679,71.1261,71.4394,86000.0
2006-10-31 09:50:00,88.88,89.0,88.85,88.96,74100.0,71.3912,71.4876,71.3671,71.4555,74100.0
2006-10-31 10:00:00,88.93,88.93,88.25,88.32,15700.0,71.4314,71.4314,70.8852,70.9414,15700.0
2006-10-31 10:10:00,88.26,88.47,87.82,87.94,16900.0,70.8932,71.0619,70.5398,70.6362,16900.0
2006-10-31 10:20:00,87.89,88.22,87.89,87.98,11000.0,70.596,70.8611,70.596,70.6683,11000.0
2006-10-31 10:30:00,87.97,88.18,87.97,88.01,45900.0,70.6603,70.8289,70.6603,70.6924,45900.0
2006-10-31 10:40:00,88.01,88.2,88.0,88.2,24700.0,70.6924,70.845,70.6844,70.845,24700.0
2006-10-31 10:50:00,88.17,88.27,88.12,88.12,12400.0,70.8209,70.9012,70.7807,70.7807,12400.0
2006-10-31 11:00:00,88.13,88.6,88.13,88.49,30200.0,70.7888,71.1663,70.7888,71.0779,30200.0
2006-10-31 11:10:00,88.49,88.57,88.33,88.46,47900.0,71.0779,71.1422,70.9494,71.0538,47900.0
2006-10-31 11:20:00,88.45,88.46,88.21,88.21,28000.0,71.0458,71.0538,70.853,70.853,28000.0
2006-10-31 11:30:00,88.23,88.3,88.16,88.25,29500.0,70.8691,70.9253,70.8129,70.8852,29500.0
2006-10-31 11:40:00,88.21,88.25,88.12,88.23,10800.0,70.853,70.8852,70.7807,70.8691,10800.0
2006-10-31 11:50:00,88.25,88.25,88.1,88.24,15500.0,70.8852,70.8852,70.7647,70.8771,15500.0
2006-10-31 12:00:00,88.24,88.25,88.16,88.25,9700.0,70.8771,70.8852,70.8129,70.8852,9700.0
2006-10-31 12:10:00,88.23,88.25,88.1,88.22,8400.0,70.8691,70.8852,70.7647,70.8611,8400.0
2006-10-31 12:20:00,88.17,88.23,88.05,88.15,10600.0,70.8209,70.8691,70.7245,70.8048,10600.0
2006-10-31 12:30:00,88.19,88.25,88.06,88.07,12800.0,70.837,70.8852,70.7326,70.7406,12800.0
2006-10-31 12:40:00,88.07,88.25,88.03,88.1,17100.0,70.7406,70.8852,70.7085,70.7647,17100.0
2006-10-31 12:50:00,88.16,88.18,87.94,87.99,25200.0,70.8129,70.8289,70.6362,70.6763,25200.0
2006-10-31 13:00:00,87.99,88.04,87.78,87.94,11500.0,70.6763,70.7165,70.5076,70.6362,11500.0
2006-10-31 13:10:00,87.91,87.96,87.66,87.95,12700.0,70.6121,70.6522,70.4113,70.6442,12700.0
2006-10-31 13:20:00,87.94,88.0,87.76,87.8,8100.0,70.6362,70.6844,70.4916,70.5237,8100.0
2006-10-31 13:30:00,87.82,87.93,87.62,87.64,14100.0,70.5398,70.6281,70.3791,70.3952,14100.0
2006-10-31 13:40:00,87.58,87.96,87.58,87.84,18900.0,70.347,70.6522,70.347,70.5558,18900.0
2006-10-31 13:50:00,87.82,88.0,87.7,87.74,27800.0,70.5398,70.6844,70.4434,70.4755,27800.0
2006-10-31 14:00:00,87.75,87.86,87.71,87.76,21200.0,70.4835,70.5719,70.4514,70.4916,21200.0
2006-10-31 14:10:00,87.78,87.79,87.55,87.79,23500.0,70.5076,70.5157,70.3229,70.5157,23500.0
2006-10-31 14:20:00,87.76,87.83,87.62,87.75,22700.0,70.4916,70.5478,70.3791,70.4835,22700.0
2006-10-31 14:30:00,87.69,87.82,87.59,87.71,23000.0,70.4354,70.5398,70.355,70.4514,23000.0
2006-10-31 14:40:00,87.72,87.77,87.14,87.53,51100.0,70.4595,70.4996,69.9936,70.3068,51100.0
2006-10-31 14:50:00,87.56,87.94,87.46,87.63,33700.0,70.3309,70.6362,70.2506,70.3872,33700.0
2006-10-31 15:00:00,87.57,87.82,87.57,87.71,13900.0,70.339,70.5398,70.339,70.4514,13900.0
2006-10-31 15:10:00,87.71,87.92,87.61,87.83,19200.0,70.4514,70.6201,70.3711,70.5478,19200.0
2006-10-31 15:20:00,87.86,87.91,87.73,87.81,40000.0,70.5719,70.6121,70.4675,70.5317,40000.0
2006-10-31 15:30:00,87.79,87.87,87.79,87.83,19700.0,70.5157,70.5799,70.5157,70.5478,19700.0
2006-10-31 15:40:00,87.86,87.9,87.75,87.81,26800.0,70.5719,70.604,70.4835,70.5317,26800.0
2006-10-31 15:50:00,87.83,88.03,87.71,88.01,85000.0,70.5478,70.7085,70.4514,70.6924,85000.0
2006-11-01 09:30:00,89.4,89.45,88.8,89.45,112700.0,71.8089,71.849,71.3269,71.849,112700.0
2006-11-01 09:40:00,89.45,91.12,89.38,90.97,78500.0,71.849,73.1904,71.7928,73.07,78500.0
2006-11-01 09:50:00,91.0,91.15,90.72,90.8,76200.0,73.0941,73.2145,72.8691,72.9334,76200.0
2006-11-01 10:00:00,90.75,90.76,90.35,90.47,44900.0,72.8932,72.9013,72.572,72.6683,44900.0
2006-11-01 10:10:00,90.4,90.47,89.71,89.79,30700.0,72.6121,72.6683,72.0579,72.1221,30700.0
2006-11-01 10:20:00,89.72,89.75,89.23,89.25,24800.0,72.0659,72.09,71.6723,71.6884,24800.0
2006-11-01 10:30:00,89.14,89.27,88.9,89.13,24700.0,71.6,71.7045,71.4073,71.592,24700.0
2006-11-01 10:40:00,89.1,89.32,89.1,89.24,24500.0,71.5679,71.7446,71.5679,71.6804,24500.0
2006-11-01 10:50:00,89.28,89.65,89.21,89.65,32100.0,71.7125,72.0097,71.6563,72.0097,32100.0
2006-11-01 11:00:00,89.67,90.2,89.65,89.93,32200.0,72.0258,72.4515,72.0097,72.2346,32200.0
2006-11-01 11:10:00,89.93,90.03,89.5,89.67,19100.0,72.2346,72.3149,71.8892,72.0258,19100.0
2006-11-01 11:20:00,89.68,89.69,89.3,89.45,9600.0,72.0338,72.0418,71.7286,71.849,9600.0
2006-11-01 11:30:00,89.45,89.66,89.32,89.4,10000.0,71.849,72.0177,71.7446,71.8089,10000.0
2006-11-01 11:40:00,89.35,89.38,89.0,89.13,18200.0,71.7687,71.7928,71.4876,71.592,18200.0
2006-11-01 11:50:00,89.15,89.2,89.05,89.11,5900.0,71.6081,71.6482,71.5278,71.5759,5900.0
2006-11-01 12:00:00,89.11,89.16,88.62,88.72,20200.0,71.5759,71.6161,71.1824,71.2627,20200.0
2006-11-01 12:10:00,88.73,89.0,88.58,88.62,9300.0,71.2707,71.4876,71.1502,71.1824,9300.0
2006-11-01 12:20:00,88.7,88.7,88.5,88.5,6300.0,71.2466,71.2466,71.086,71.086,6300.0
2006-11-01 12:30:00,88.52,88.52,88.2,88.26,9900.0,71.102,71.102,70.845,70.8932,9900.0
2006-11-01 12:40:00,88.26,88.32,88.1,88.12,12700.0,70.8932,70.9414,70.7647,70.7807,12700.0
2006-11-01 12:50:00,88.12,88.15,88.03,88.14,7100.0,70.7807,70.8048,70.7085,70.7968,7100.0
2006-11-01 13:00:00,88.11,88.25,88.01,88.24,10500.0,70.7727,70.8852,70.6924,70.8771,10500.0
2006-11-01 13:10:00,88.29,88.46,88.19,88.38,5800.0,70.9173,71.0538,70.837,70.9896,5800.0
2006-11-01 13:20:00,88.38,88.67,88.38,88.5,11600.0,70.9896,71.2225,70.9896,71.086,11600.0
2006-11-01 13:30:00,88.5,88.8,88.49,88.56,14300.0,71.086,71.3269,71.0779,71.1342,14300.0
2006-11-01 13:40:00,88.6,88.63,88.45,88.63,11400.0,71.1663,71.1904,71.0458,71.1904,11400.0
2006-11-01 13:50:00,88.62,88.99,88.57,88.63,11100.0,71.1824,71.4796,71.1422,71.1904,11100.0
2006-11-01 14:00:00,88.61,88.74,88.6,88.7,16600.0,71.1743,71.2787,71.1663,71.2466,16600.0
2006-11-01 14:10:00,88.69,88.81,88.5,88.5,12200.0,71.2386,71.335,71.086,71.086,12200.0
2006-11-01 14:20:00,88.46,88.71,88.38,88.49,9600.0,71.0538,71.2547,70.9896,71.0779,9600.0
2006-11-01 14:30:00,88.49,88.5,88.24,88.39,12400.0,71.0779,71.086,70.8771,70.9976,12400.0
2006-11-01 14:40:00,88.39,88.48,88.06,88.09,16900.0,70.9976,71.0699,70.7326,70.7566,16900.0
2006-11-01 14:50:00,88.16,88.21,87.63,87.63,58400.0,70.8129,70.853,70.3872,70.3872,58400.0
2006-11-01 15:00:00,87.65,87.84,87.39,87.84,42600.0,70.4032,70.5558,70.1944,70.5558,42600.0
2006-11-01 15:10:00,87.84,87.99,87.74,87.75,26500.0,70.5558,70.6763,70.4755,70.4835,26500.0
2006-11-01 15:20:00,87.77,87.9,87.75,87.82,15500.0,70.4996,70.604,70.4835,70.5398,15500.0
2006-11-01 15:30:00,87.9,88.07,87.82,87.9,55700.0,70.604,70.7406,70.5398,70.604,55700.0
2006-11-01 15:40:00,87.9,87.94,87.75,87.85,35900.0,70.604,70.6362,70.4835,70.5639,35900.0
2006-11-01 15:50:00,87.85,87.95,87.65,87.78,48600.0,70.5639,70.6442,70.4032,70.5076,48600.0
2006-11-02 09:30:00,87.81,87.81,86.89,87.06,16600.0,70.5317,70.5317,69.7928,69.9293,16600.0
2006-11-02 09:40:00,87.05,87.7,87.05,87.55,14900.0,69.9213,70.4434,69.9213,70.3229,14900.0
2006-11-02 09:50:00,87.59,87.65,87.25,87.57,18500.0,70.355,70.4032,70.0819,70.339,18500.0
2006-11-02 10:00:00,87.57,87.91,87.45,87.61,34100.0,70.339,70.6121,70.2426,70.3711,34100.0
2006-11-02 10:10:00,87.62,87.94,87.51,87.88,32400.0,70.3791,70.6362,70.2908,70.588,32400.0
2006-11-02 10:20:00,87.85,88.38,87.8,88.17,37100.0,70.5639,70.9896,70.5237,70.8209,37100.0
2006-11-02 10:30:00,88.19,88.24,88.05,88.07,24300.0,70.837,70.8771,70.7245,70.7406,24300.0
2006-11-02 10:40:00,88.11,88.16,87.81,88.16,48200.0,70.7727,70.8129,70.5317,70.8129,48200.0
2006-11-02 10:50:00,88.19,88.56,88.19,88.33,20100.0,70.837,71.1342,70.837,70.9494,20100.0
2006-11-02 11:00:00,88.31,88.34,88.22,88.22,32600.0,70.9334,70.9575,70.8611,70.8611,32600.0
2006-11-02 11:10:00,88.17,88.47,88.17,88.47,43700.0,70.8209,71.0619,70.8209,71.0619,43700.0
2006-11-02 11:20:00,88.45,88.54,88.39,88.44,29400.0,71.0458,71.1181,70.9976,71.0378,29400.0
2006-11-02 11:30:00,88.44,88.61,88.43,88.59,19000.0,71.0378,71.1743,71.0297,71.1583,19000.0
2006-11-02 11:40:00,88.59,88.8,88.56,88.67,13400.0,71.1583,71.3269,71.1342,71.2225,13400.0
2006-11-02 11:50:00,88.59,88.64,88.33,88.34,14300.0,71.1583,71.1984,70.9494,70.9575,14300.0
2006-11-02 12:00:00,88.35,88.55,88.32,88.55,12600.0,70.9655,71.1261,70.9414,71.1261,12600.0
2006-11-02 12:10:00,88.58,88.7,88.43,88.44,6600.0,71.1502,71.2466,71.0297,71.0378,6600.0
2006-11-02 12:20:00,88.49,88.52,88.33,88.48,31100.0,71.0779,71.102,70.9494,71.0699,31100.0
2006-11-02 12:30:00,88.47,88.65,88.47,88.59,10400.0,71.0619,71.2065,71.0619,71.1583,10400.0
2006-11-02 12:40:00,88.58,88.59,88.31,88.44,16100.0,71.1502,71.1583,70.9334,71.0378,16100.0
2006-11-02 12:50:00,88.42,88.6,88.4,88.52,12700.0,71.0217,71.1663,71.0056,71.102,12700.0
2006-11-02 13:00:00,88.5,88.63,88.41,88.63,12300.0,71.086,71.1904,71.0137,71.1904,12300.0
2006-11-02 13:10:00,88.64,88.64,88.43,88.43,6800.0,71.1984,71.1984,71.0297,71.0297,6800.0
2006-11-02 13:20:00,88.43,88.48,88.41,88.48,5300.0,71.0297,71.0699,71.0137,71.0699,5300.0
2006-11-02 13:30:00,88.48,88.59,88.38,88.38,8200.0,71.0699,71.1583,70.9896,70.9896,8200.0
2006-11-02 13:40:00,88.32,88.34,88.1,88.1,10800.0,70.9414,70.9575,70.7647,70.7647,10800.0
2006-11-02 13:50:00,88.14,88.29,88.14,88.17,7800.0,70.7968,70.9173,70.7968,70.8209,7800.0
2006-11-02 14:00:00,88.21,88.34,88.17,88.23,7600.0,70.853,70.9575,70.8209,70.8691,7600.0
2006-11-02 14:10:00,88.3,88.38,88.27,88.27,7400.0,70.9253,70.9896,70.9012,70.9012,7400.0
2006-11-02 14:20:00,88.24,88.4,88.23,88.4,5200.0,70.8771,71.0056,70.8691,71.0056,5200.0
2006-11-02 14:30:00,88.38,88.54,88.32,88.39,16200.0,70.9896,71.1181,70.9414,70.9976,16200.0
2006-11-02 14:40:00,88.36,88.38,88.1,88.19,12300.0,70.9735,70.9896,70.7647,70.837,12300.0
2006-11-02 14:50:00,88.2,88.25,88.09,88.2,10500.0,70.845,70.8852,70.7566,70.845,10500.0
2006-11-02 15:00:00,88.21,88.25,88.17,88.17,15600.0,70.853,70.8852,70.8209,70.8209,15600.0
2006-11-02 15:10:00,88.18,88.27,88.15,88.25,19100.0,70.8289,70.9012,70.8048,70.8852,19100.0
2006-11-02 15:20:00,88.22,88.23,88.12,88.15,12900.0,70.8611,70.8691,70.7807,70.8048,12900.0
2006-11-02 15:30:00,88.15,88.24,88.1,88.2,12400.0,70.8048,70.8771,70.7647,70.845,12400.0
2006-11-02 15:40:00,88.18,88.18,88.1,88.15,13500.0,70.8289,70.8289,70.7647,70.8048,13500.0
2006-11-02 15:50:00,88.16,88.18,88.04,88.04,21100.0,70.8129,70.8289,70.7165,70.7165,21100.0
2006-11-03 09:30:00,88.82,88.87,88.48,88.58,96400.0,71.343,71.3832,71.0699,71.1502,96400.0
2006-11-03 09:40:00,88.61,88.63,88.29,88.4,109800.0,71.1743,71.1904,70.9173,71.0056,109800.0
2006-11-03 09:50:00,88.4,88.66,88.23,88.62,62200.0,71.0056,71.2145,70.8691,71.1824,62200.0
2006-11-03 10:00:00,88.69,88.72,88.3,88.52,21600.0,71.2386,71.2627,70.9253,71.102,21600.0
2006-11-03 10:10:00,88.53,88.66,88.45,88.58,51700.0,71.1101,71.2145,71.0458,71.1502,51700.0
2006-11-03 10:20:00,88.55,88.6,88.45,88.48,68000.0,71.1261,71.1663,71.0458,71.0699,68000.0
2006-11-03 10:30:00,88.5,88.52,88.12,88.12,25400.0,71.086,71.102,70.7807,70.7807,25400.0
2006-11-03 10:40:00,88.1,88.12,87.9,88.12,35300.0,70.7647,70.7807,70.604,70.7807,35300.0
2006-11-03 10:50:00,88.12,88.39,88.11,88.34,10800.0,70.7807,70.9976,70.7727,70.9575,10800.0
2006-11-03 11:00:00,88.35,88.36,88.25,88.34,9900.0,70.9655,70.9735,70.8852,70.9575,9900.0
2006-11-03 11:10:00,88.31,88.34,88.25,88.26,11100.0,70.9334,70.9575,70.8852,70.8932,11100.0
2006-11-03 11:20:00,88.26,88.28,88.2,88.22,25900.0,70.8932,70.9093,70.845,70.8611,25900.0
2006-11-03 11:30:00,88.21,88.3,88.2,88.26,16100.0,70.853,70.9253,70.845,70.8932,16100.0
2006-11-03 11:40:00,88.33,88.39,88.26,88.38,19400.0,70.9494,70.9976,70.8932,70.9896,19400.0
2006-11-03 11:50:00,88.36,88.54,88.35,88.54,12200.0,70.9735,71.1181,70.9655,71.1181,12200.0
2006-11-03 12:00:00,88.58,88.58,88.46,88.49,9700.0,71.1502,71.1502,71.0538,71.0779,9700.0
2006-11-03 12:10:00,88.49,88.49,88.39,88.41,51800.0,71.0779,71.0779,70.9976,71.0137,51800.0
2006-11-03 12:20:00,88.37,88.39,88.25,88.3,16300.0,70.9816,70.9976,70.8852,70.9253,16300.0
2006-11-03 12:30:00,88.33,88.36,88.29,88.31,4500.0,70.9494,70.9735,70.9173,70.9334,4500.0
2006-11-03 12:40:00,88.32,88.36,88.3,88.3,9400.0,70.9414,70.9735,70.9253,70.9253,9400.0
2006-11-03 12:50:00,88.31,88.35,88.3,88.3,6300.0,70.9334,70.9655,70.9253,70.9253,6300.0
2006-11-03 13:00:00,88.3,88.33,88.25,88.33,20200.0,70.9253,70.9494,70.8852,70.9494,20200.0
2006-11-03 13:10:00,88.33,88.42,88.33,88.42,8100.0,70.9494,71.0217,70.9494,71.0217,8100.0
2006-11-03 13:20:00,88.42,88.65,88.35,88.65,11100.0,71.0217,71.2065,70.9655,71.2065,11100.0
2006-11-03 13:30:00,88.67,88.85,88.67,88.73,17400.0,71.2225,71.3671,71.2225,71.2707,17400.0
2006-11-03 13:40:00,88.78,88.8,88.56,88.63,16600.0,71.3109,71.3269,71.1342,71.1904,16600.0
2006-11-03 13:50:00,88.62,88.8,88.61,88.79,9900.0,71.1824,71.3269,71.1743,71.3189,9900.0
2006-11-03 14:00:00,88.76,88.76,88.6,88.64,9400.0,71.2948,71.2948,71.1663,71.1984,9400.0
2006-11-03 14:10:00,88.64,88.81,88.58,88.8,10700.0,71.1984,71.335,71.1502,71.3269,10700.0
2006-11-03 14:20:00,88.81,88.96,88.79,88.92,12500.0,71.335,71.4555,71.3189,71.4233,12500.0
2006-11-03 14:30:00,88.91,89.22,88.9,89.2,19100.0,71.4153,71.6643,71.4073,71.6482,19100.0
2006-11-03 14:40:00,89.19,89.24,89.02,89.24,12700.0,71.6402,71.6804,71.5037,71.6804,12700.0
2006-11-03 14:50:00,89.2,89.31,88.97,88.97,8100.0,71.6482,71.7366,71.4635,71.4635,8100.0
2006-11-03 15:00:00,88.96,89.15,88.84,88.93,12400.0,71.4555,71.6081,71.3591,71.4314,12400.0
2006-11-03 15:10:00,88.95,88.95,88.64,88.65,13400.0,71.4474,71.4474,71.1984,71.2065,13400.0
2006-11-03 15:20:00,88.69,88.73,88.51,88.61,12400.0,71.2386,71.2707,71.094,71.1743,12400.0
2006-11-03 15:30:00,88.61,88.78,88.54,88.71,12700.0,71.1743,71.3109,71.1181,71.2547,12700.0
2006-11-03 15:40:00,88.69,88.71,88.39,88.44,18200.0,71.2386,71.2547,70.9976,71.0378,18200.0
2006-11-03 15:50:00,88.45,88.61,88.45,88.52,15500.0,71.0458,71.1743,71.0458,71.102,15500.0
2006-11-06 09:30:00,89.09,89.09,88.22,88.22,9800.0,71.5599,71.5599,70.8611,70.8611,9800.0
2006-11-06 09:40:00,88.26,88.95,88.23,88.25,6000.0,70.8932,71.4474,70.8691,70.8852,6000.0
2006-11-06 09:50:00,88.28,88.81,88.28,88.63,7400.0,70.9093,71.335,70.9093,71.1904,7400.0
2006-11-06 10:00:00,88.63,89.01,88.54,88.74,5000.0,71.1904,71.4956,71.1181,71.2787,5000.0
2006-11-06 10:10:00,88.8,89.18,88.67,89.15,12800.0,71.3269,71.6322,71.2225,71.6081,12800.0
2006-11-06 10:20:00,89.15,89.31,89.12,89.31,6200.0,71.6081,71.7366,71.584,71.7366,6200.0
2006-11-06 10:30:00,89.24,89.24,88.94,89.2,4600.0,71.6804,71.6804,71.4394,71.6482,4600.0
2006-11-06 10:40:00,89.19,89.41,89.19,89.37,3200.0,71.6402,71.8169,71.6402,71.7848,3200.0
2006-11-06 10:50:00,89.36,89.4,89.02,89.08,6000.0,71.7768,71.8089,71.5037,71.5518,6000.0
2006-11-06 11:00:00,89.03,89.31,89.03,89.28,7400.0,71.5117,71.7366,71.5117,71.7125,7400.0
2006-11-06 11:10:00,89.29,89.46,89.17,89.22,7300.0,71.7205,71.8571,71.6241,71.6643,7300.0
2006-11-06 11:20:00,89.3,89.33,89.22,89.28,10700.0,71.7286,71.7527,71.6643,71.7125,10700.0
2006-11-06 11:30:00,89.27,89.3,89.07,89.25,7400.0,71.7045,71.7286,71.5438,71.6884,7400.0
2006-11-06 11:40:00,89.26,89.33,89.17,89.33,5600.0,71.6964,71.7527,71.6241,71.7527,5600.0
2006-11-06 11:50:00,89.29,89.37,89.27,89.36,5900.0,71.7205,71.7848,71.7045,71.7768,5900.0
2006-11-06 12:00:00,89.36,89.55,89.36,89.5,13700.0,71.7768,71.9294,71.7768,71.8892,13700.0
2006-11-06 12:10:00,89.51,89.6,89.47,89.6,7500.0,71.8972,71.9695,71.8651,71.9695,7500.0
2006-11-06 12:20:00,89.62,89.75,89.6,89.62,8600.0,71.9856,72.09,71.9695,71.9856,8600.0
2006-11-06 12:30:00,89.63,89.64,89.5,89.54,4900.0,71.9936,72.0017,71.8892,71.9213,4900.0
2006-11-06 12:40:00,89.54,89.56,89.47,89.48,8600.0,71.9213,71.9374,71.8651,71.8731,8600.0
2006-11-06 12:50:00,89.5,89.56,89.43,89.51,13300.0,71.8892,71.9374,71.833,71.8972,13300.0
2006-11-06 13:00:00,89.51,89.55,89.43,89.55,12800.0,71.8972,71.9294,71.833,71.9294,12800.0
2006-11-06 13:10:00,89.56,89.77,89.49,89.76,16600.0,71.9374,72.1061,71.8812,72.098,16600.0
2006-11-06 13:20:00,89.74,89.75,89.54,89.7,18700.0,72.082,72.09,71.9213,72.0499,18700.0
2006-11-06 13:30:00,89.68,89.98,89.68,89.91,8900.0,72.0338,72.2748,72.0338,72.2185,8900.0
2006-11-06 13:40:00,89.84,89.9,89.72,89.88,22700.0,72.1623,72.2105,72.0659,72.1944,22700.0
2006-11-06 13:50:00,89.82,89.82,89.65,89.75,8400.0,72.1462,72.1462,72.0097,72.09,8400.0
2006-11-06 14:00:00,89.78,89.91,89.78,89.81,6900.0,72.1141,72.2185,72.1141,72.1382,6900.0
2006-11-06 14:10:00,89.79,89.99,89.78,89.99,5100.0,72.1221,72.2828,72.1141,72.2828,5100.0
2006-11-06 14:20:00,89.99,90.03,89.82,89.84,6100.0,72.2828,72.3149,72.1462,72.1623,6100.0
2006-11-06 14:30:00,89.83,90.14,89.81,89.89,38000.0,72.1543,72.4033,72.1382,72.2025,38000.0
2006-11-06 14:40:00,89.89,89.94,89.89,89.91,4500.0,72.2025,72.2426,72.2025,72.2185,4500.0
2006-11-06 14:50:00,89.9,90.0,89.77,90.0,9100.0,72.2105,72.2908,72.1061,72.2908,9100.0
2006-11-06 15:00:00,90.0,90.08,89.98,90.05,9000.0,72.2908,72.3551,72.2748,72.331,9000.0
2006-11-06 15:10:00,90.07,90.28,90.07,90.1,24000.0,72.347,72.5157,72.347,72.3711,24000.0
2006-11-06 15:20:00,90.12,90.29,90.12,90.29,13700.0,72.3872,72.5238,72.3872,72.5238,13700.0
2006-11-06 15:30:00,90.28,90.31,90.26,90.29,24500.0,72.5157,72.5398,72.4997,72.5238,24500.0
2006-11-06 15:40:00,90.28,90.28,90.09,90.18,29800.0,72.5157,72.5157,72.3631,72.4354,29800.0
2006-11-06 15:50:00,90.19,90.34,90.18,90.24,46700.0,72.4434,72.5639,72.4354,72.4836,46700.0
2006-11-07 09:30:00,90.19,90.86,90.0,90.85,25100.0,72.4434,72.9816,72.2908,72.9736,25100.0
2006-11-07 09:40:00,90.85,91.03,90.26,91.0,53800.0,72.9736,73.1181,72.4997,73.0941,53800.0
2006-11-07 09:50:00,90.98,91.5,90.81,91.31,33100.0,73.078,73.4957,72.9414,73.3431,33100.0
2006-11-07 10:00:00,91.31,91.37,90.8,90.88,22300.0,73.3431,73.3912,72.9334,72.9977,22300.0
2006-11-07 10:10:00,90.91,91.25,90.82,91.25,17400.0,73.0218,73.2949,72.9495,73.2949,17400.0
2006-11-07 10:20:00,91.27,91.42,90.89,91.03,13200.0,73.3109,73.4314,73.0057,73.1181,13200.0
2006-11-07 10:30:00,91.04,91.22,90.98,91.0,21500.0,73.1262,73.2708,73.078,73.0941,21500.0
2006-11-07 10:40:00,91.02,91.21,90.93,91.08,26000.0,73.1101,73.2627,73.0378,73.1583,26000.0
2006-11-07 10:50:00,91.05,91.13,90.79,90.86,18000.0,73.1342,73.1985,72.9254,72.9816,18000.0
2006-11-07 11:00:00,90.87,91.07,90.87,91.07,20700.0,72.9896,73.1503,72.9896,73.1503,20700.0
2006-11-07 11:10:00,91.07,91.12,90.87,90.92,19200.0,73.1503,73.1904,72.9896,73.0298,19200.0
2006-11-07 11:20:00,90.92,91.07,90.9,91.0,18900.0,73.0298,73.1503,73.0137,73.0941,18900.0
2006-11-07 11:30:00,90.99,90.99,90.74,90.83,16000.0,73.086,73.086,72.8852,72.9575,16000.0
2006-11-07 11:40:00,90.87,90.89,90.77,90.81,13900.0,72.9896,73.0057,72.9093,72.9414,13900.0
2006-11-07 11:50:00,90.75,90.76,90.51,90.57,25500.0,72.8932,72.9013,72.7005,72.7487,25500.0
2006-11-07 12:00:00,90.61,90.69,90.57,90.59,11400.0,72.7808,72.845,72.7487,72.7647,11400.0
2006-11-07 12:10:00,90.59,90.77,90.56,90.66,12600.0,72.7647,72.9093,72.7406,72.821,12600.0
2006-11-07 12:20:00,90.65,90.8,90.6,90.6,9100.0,72.8129,72.9334,72.7728,72.7728,9100.0
2006-11-07 12:30:00,90.65,90.67,90.52,90.67,11000.0,72.8129,72.829,72.7085,72.829,11000.0
2006-11-07 12:40:00,90.66,90.68,90.61,90.65,8400.0,72.821,72.837,72.7808,72.8129,8400.0
2006-11-07 12:50:00,90.68,90.68,90.55,90.65,15800.0,72.837,72.837,72.7326,72.8129,15800.0
2006-11-07 13:00:00,90.64,90.64,90.45,90.46,13900.0,72.8049,72.8049,72.6523,72.6603,13900.0
2006-11-07 13:10:00,90.48,90.54,90.42,90.45,9600.0,72.6764,72.7246,72.6282,72.6523,9600.0
2006-11-07 13:20:00,90.49,90.53,90.3,90.49,15800.0,72.6844,72.7165,72.5318,72.6844,15800.0
2006-11-07 13:30:00,90.5,90.59,90.47,90.48,8200.0,72.6924,72.7647,72.6683,72.6764,8200.0
2006-11-07 13:40:00,90.48,90.72,90.48,90.71,12500.0,72.6764,72.8691,72.6764,72.8611,12500.0
2006-11-07 13:50:00,90.7,90.79,90.59,90.79,16900.0,72.8531,72.9254,72.7647,72.9254,16900.0
2006-11-07 14:00:00,90.74,90.79,90.7,90.73,10600.0,72.8852,72.9254,72.8531,72.8772,10600.0
2006-11-07 14:10:00,90.76,90.88,90.67,90.75,24300.0,72.9013,72.9977,72.829,72.8932,24300.0
2006-11-07 14:20:00,90.76,90.88,90.7,90.81,19900.0,72.9013,72.9977,72.8531,72.9414,19900.0
2006-11-07 14:30:00,90.81,90.82,90.7,90.7,21300.0,72.9414,72.9495,72.8531,72.8531,21300.0
2006-11-07 14:40:00,90.7,90.93,90.64,90.83,55500.0,72.8531,73.0378,72.8049,72.9575,55500.0
2006-11-07 14:50:00,90.71,90.88,90.7,90.73,18000.0,72.8611,72.9977,72.8531,72.8772,18000.0
2006-11-07 15:00:00,90.77,90.86,90.6,90.66,23400.0,72.9093,72.9816,72.7728,72.821,23400.0
2006-11-07 15:10:00,90.66,90.84,90.59,90.78,15900.0,72.821,72.9655,72.7647,72.9173,15900.0
2006-11-07 15:20:00,90.78,90.87,90.62,90.68,52400.0,72.9173,72.9896,72.7888,72.837,52400.0
2006-11-07 15:30:00,90.65,90.78,90.53,90.55,23500.0,72.8129,72.9173,72.7165,72.7326,23500.0
2006-11-07 15:40:00,90.54,90.55,90.35,90.39,25900.0,72.7246,72.7326,72.572,72.6041,25900.0
2006-11-07 15:50:00,90.39,90.41,90.2,90.4,45700.0,72.6041,72.6201,72.4515,72.6121,45700.0
2006-11-08 09:30:00,90.3,90.3,89.25,90.05,25500.0,72.5318,72.5318,71.6884,72.331,25500.0
2006-11-08 09:40:00,90.14,90.62,90.0,90.52,19000.0,72.4033,72.7888,72.2908,72.7085,19000.0
2006-11-08 09:50:00,90.51,90.94,90.39,90.93,20500.0,72.7005,73.0459,72.6041,73.0378,20500.0
2006-11-08 10:00:00,90.93,91.25,90.85,91.19,18100.0,73.0378,73.2949,72.9736,73.2467,18100.0
2006-11-08 10:10:00,91.19,91.2,90.98,91.16,17600.0,73.2467,73.2547,73.078,73.2226,17600.0
2006-11-08 10:20:00,91.06,91.25,91.06,91.25,12900.0,73.1422,73.2949,73.1422,73.2949,12900.0
2006-11-08 10:30:00,91.24,92.0,91.13,91.58,102300.0,73.2868,73.8973,73.1985,73.5599,102300.0
2006-11-08 10:40:00,91.58,91.99,91.54,91.91,14000.0,73.5599,73.8893,73.5278,73.825,14000.0
2006-11-08 10:50:00,91.91,92.0,91.82,91.91,11900.0,73.825,73.8973,73.7527,73.825,11900.0
2006-11-08 11:00:00,91.91,92.14,91.91,92.1,24800.0,73.825,74.0097,73.825,73.9776,24800.0
2006-11-08 11:10:00,92.1,92.6,92.1,92.6,46200.0,73.9776,74.3792,73.9776,74.3792,46200.0
2006-11-08 11:20:00,92.6,92.77,92.44,92.58,37700.0,74.3792,74.5158,74.2507,74.3632,37700.0
2006-11-08 11:30:00,92.55,92.74,92.46,92.58,52200.0,74.3391,74.4917,74.2668,74.3632,52200.0
2006-11-08 11:40:00,92.58,93.08,92.57,92.97,81000.0,74.3632,74.7648,74.3551,74.6764,81000.0
2006-11-08 11:50:00,93.0,93.0,92.7,92.75,31200.0,74.7005,74.7005,74.4595,74.4997,31200.0
2006-11-08 12:00:00,92.78,93.08,92.77,93.02,34600.0,74.5238,74.7648,74.5158,74.7166,34600.0
2006-11-08 12:10:00,93.01,93.09,92.88,92.95,34000.0,74.7085,74.7728,74.6041,74.6604,34000.0
2006-11-08 12:20:00,93.0,93.0,92.42,92.46,40500.0,74.7005,74.7005,74.2346,74.2668,40500.0
2006-11-08 12:30:00,92.49,92.54,92.29,92.49,40300.0,74.2909,74.331,74.1302,74.2909,40300.0
2006-11-08 12:40:00,92.36,92.58,92.24,92.24,31600.0,74.1864,74.3632,74.0901,74.0901,31600.0
2006-11-08 12:50:00,92.25,92.27,91.89,92.11,19100.0,74.0981,74.1142,73.8089,73.9856,19100.0
2006-11-08 13:00:00,92.12,92.13,91.75,91.95,9200.0,73.9937,74.0017,73.6965,73.8571,9200.0
2006-11-08 13:10:00,91.95,92.0,91.74,91.98,16300.0,73.8571,73.8973,73.6884,73.8812,16300.0
2006-11-08 13:20:00,91.98,92.06,91.84,92.05,21500.0,73.8812,73.9455,73.7688,73.9374,21500.0
2006-11-08 13:30:00,92.05,92.1,91.99,92.1,8400.0,73.9374,73.9776,73.8893,73.9776,8400.0
2006-11-08 13:40:00,92.08,92.12,91.99,92.12,17600.0,73.9615,73.9937,73.8893,73.9937,17600.0
2006-11-08 13:50:00,92.1,92.23,92.0,92.01,20800.0,73.9776,74.082,73.8973,73.9053,20800.0
2006-11-08 14:00:00,92.07,92.25,92.04,92.18,14300.0,73.9535,74.0981,73.9294,74.0419,14300.0
2006-11-08 14:10:00,92.18,92.51,92.18,92.38,27600.0,74.0419,74.3069,74.0419,74.2025,27600.0
2006-11-08 14:20:00,92.42,92.42,92.08,92.21,14000.0,74.2346,74.2346,73.9615,74.066,14000.0
2006-11-08 14:30:00,92.18,92.33,92.18,92.26,13300.0,74.0419,74.1623,74.0419,74.1061,13300.0
2006-11-08 14:40:00,92.24,92.52,92.24,92.51,13700.0,74.0901,74.315,74.0901,74.3069,13700.0
2006-11-08 14:50:00,92.5,92.54,92.35,92.4,15400.0,74.2989,74.331,74.1784,74.2186,15400.0
2006-11-08 15:00:00,92.42,92.43,92.21,92.35,18000.0,74.2346,74.2427,74.066,74.1784,18000.0
2006-11-08 15:10:00,92.34,92.37,92.17,92.24,18900.0,74.1704,74.1945,74.0338,74.0901,18900.0
2006-11-08 15:20:00,92.24,92.29,92.1,92.2,38900.0,74.0901,74.1302,73.9776,74.0579,38900.0
2006-11-08 15:30:00,92.21,92.28,92.15,92.27,31300.0,74.066,74.1222,74.0178,74.1142,31300.0
2006-11-08 15:40:00,92.29,92.57,92.27,92.38,33800.0,74.1302,74.3551,74.1142,74.2025,33800.0
2006-11-08 15:50:00,92.38,92.5,92.36,92.4,36100.0,74.2025,74.2989,74.1864,74.2186,36100.0
2006-11-09 09:30:00,92.8,92.85,92.0,92.04,12000.0,74.5399,74.58,73.8973,73.9294,12000.0
2006-11-09 09:40:00,92.04,92.05,91.1,91.37,26000.0,73.9294,73.9374,73.1744,73.3912,26000.0
2006-11-09 09:50:00,91.41,91.96,91.41,91.96,24600.0,73.4234,73.8652,73.4234,73.8652,24600.0
2006-11-09 10:00:00,92.1,92.16,91.77,92.0,23000.0,73.9776,74.0258,73.7125,73.8973,23000.0
2006-11-09 10:10:00,91.98,92.62,91.98,92.6,57300.0,73.8812,74.3953,73.8812,74.3792,57300.0
2006-11-09 10:20:00,92.61,93.77,92.6,93.2,78600.0,74.3873,75.319,74.3792,74.8612,78600.0
2006-11-09 10:30:00,93.21,93.99,93.12,93.66,104900.0,74.8692,75.4957,74.7969,75.2306,104900.0
2006-11-09 10:40:00,93.66,94.24,93.56,94.2,54800.0,75.2306,75.6965,75.1503,75.6644,54800.0
2006-11-09 10:50:00,94.2,94.6,93.93,94.42,109600.0,75.6644,75.9857,75.4475,75.8411,109600.0
2006-11-09 11:00:00,94.51,94.97,94.21,94.3,87900.0,75.9134,76.2829,75.6724,75.7447,87900.0
2006-11-09 11:10:00,94.36,94.47,94.1,94.46,75300.0,75.7929,75.8813,75.5841,75.8732,75300.0
2006-11-09 11:20:00,94.5,94.91,94.25,94.25,89800.0,75.9054,76.2347,75.7046,75.7046,89800.0
2006-11-09 11:30:00,94.28,94.6,94.25,94.45,30400.0,75.7287,75.9857,75.7046,75.8652,30400.0
2006-11-09 11:40:00,94.47,94.85,94.15,94.82,53200.0,75.8813,76.1865,75.6242,76.1624,53200.0
2006-11-09 11:50:00,94.82,94.88,94.71,94.86,31700.0,76.1624,76.2106,76.074,76.1945,31700.0
2006-11-09 12:00:00,94.84,94.89,94.81,94.86,25200.0,76.1785,76.2186,76.1544,76.1945,25200.0
2006-11-09 12:10:00,94.85,94.85,94.65,94.66,21100.0,76.1865,76.1865,76.0258,76.0339,21100.0
2006-11-09 12:20:00,94.66,94.67,94.46,94.67,12400.0,76.0339,76.0419,75.8732,76.0419,12400.0
2006-11-09 12:30:00,94.67,94.81,94.65,94.81,22100.0,76.0419,76.1544,76.0258,76.1544,22100.0
2006-11-09 12:40:00,94.81,94.92,94.78,94.89,34100.0,76.1544,76.2427,76.1303,76.2186,34100.0
2006-11-09 12:50:00,94.89,95.53,94.88,95.31,54500.0,76.2186,76.7327,76.2106,76.556,54500.0
2006-11-09 13:00:00,95.29,95.6,95.29,95.49,58300.0,76.5399,76.7889,76.5399,76.7006,58300.0
2006-11-09 13:10:00,95.48,96.35,95.45,96.33,108000.0,76.6925,77.3913,76.6684,77.3753,108000.0
2006-11-09 13:20:00,96.33,96.43,96.09,96.23,56500.0,77.3753,77.4556,77.1825,77.295,56500.0
2006-11-09 13:30:00,96.28,96.31,96.13,96.22,37500.0,77.3351,77.3592,77.2146,77.2869,37500.0
2006-11-09 13:40:00,96.23,96.27,95.84,95.85,33600.0,77.295,77.3271,76.9817,76.9897,33600.0
2006-11-09 13:50:00,95.84,95.85,95.25,95.32,36400.0,76.9817,76.9897,76.5078,76.564,36400.0
2006-11-09 14:00:00,95.32,95.35,95.17,95.19,35500.0,76.564,76.5881,76.4435,76.4596,35500.0
2006-11-09 14:10:00,95.18,95.19,94.59,94.84,51700.0,76.4516,76.4596,75.9777,76.1785,51700.0
2006-11-09 14:20:00,94.83,94.99,94.73,94.99,15900.0,76.1704,76.2989,76.0901,76.2989,15900.0
2006-11-09 14:30:00,95.0,95.0,94.67,94.67,19900.0,76.307,76.307,76.0419,76.0419,19900.0
2006-11-09 14:40:00,94.67,94.96,94.49,94.96,75700.0,76.0419,76.2748,75.8973,76.2748,75700.0
2006-11-09 14:50:00,94.94,95.3,94.91,95.1,65500.0,76.2588,76.5479,76.2347,76.3873,65500.0
2006-11-09 15:00:00,95.11,95.18,95.01,95.04,30800.0,76.3953,76.4516,76.315,76.3391,30800.0
2006-11-09 15:10:00,95.06,95.1,94.99,95.04,41600.0,76.3552,76.3873,76.2989,76.3391,41600.0
2006-11-09 15:20:00,95.04,95.15,94.99,95.15,35300.0,76.3391,76.4275,76.2989,76.4275,35300.0
2006-11-09 15:30:00,95.15,95.17,94.99,95.08,27600.0,76.4275,76.4435,76.2989,76.3712,27600.0
2006-11-09 15:40:00,95.07,95.08,94.88,94.9,38800.0,76.3632,76.3712,76.2106,76.2267,38800.0
2006-11-09 15:50:00,94.9,94.9,94.55,94.71,78400.0,76.2267,76.2267,75.9455,76.074,78400.0
2006-11-10 09:30:00,94.8,94.86,94.05,94.09,10400.0,76.1463,76.1945,75.5439,75.576,10400.0
2006-11-10 09:40:00,94.12,94.39,93.66,93.66,24200.0,75.6001,75.817,75.2306,75.2306,24200.0
2006-11-10 09:50:00,93.7,94.04,93.62,93.64,13200.0,75.2628,75.5359,75.1985,75.2146,13200.0
2006-11-10 10:00:00,93.64,93.67,93.33,93.34,22900.0,75.2146,75.2387,74.9656,74.9736,22900.0
2006-11-10 10:10:00,93.34,93.35,93.04,93.05,15700.0,74.9736,74.9816,74.7326,74.7407,15700.0
2006-11-10 10:20:00,93.04,93.35,92.84,93.35,14100.0,74.7326,74.9816,74.572,74.9816,14100.0
2006-11-10 10:30:00,93.36,93.53,93.27,93.34,8700.0,74.9897,75.1262,74.9174,74.9736,8700.0
2006-11-10 10:40:00,93.34,93.86,93.34,93.81,64600.0,74.9736,75.3913,74.9736,75.3511,64600.0
2006-11-10 10:50:00,93.81,94.22,93.8,93.9,43300.0,75.3511,75.6805,75.3431,75.4234,43300.0
2006-11-10 11:00:00,93.86,93.86,93.59,93.77,56100.0,75.3913,75.3913,75.1744,75.319,56100.0
2006-11-10 11:10:00,93.8,94.27,93.8,94.0,31200.0,75.3431,75.7206,75.3431,75.5037,31200.0
2006-11-10 11:20:00,94.0,94.15,93.98,94.15,42300.0,75.5037,75.6242,75.4877,75.6242,42300.0
2006-11-10 11:30:00,94.16,94.38,94.16,94.2,21000.0,75.6323,75.809,75.6323,75.6644,21000.0
2006-11-10 11:40:00,94.23,94.38,94.19,94.22,19400.0,75.6885,75.809,75.6564,75.6805,19400.0
2006-11-10 11:50:00,94.22,94.3,94.2,94.2,9300.0,75.6805,75.7447,75.6644,75.6644,9300.0
2006-11-10 12:00:00,94.2,94.2,94.01,94.04,26100.0,75.6644,75.6644,75.5118,75.5359,26100.0
2006-11-10 12:10:00,94.05,94.36,94.05,94.27,17900.0,75.5439,75.7929,75.5439,75.7206,17900.0
2006-11-10 12:20:00,94.28,94.29,94.13,94.15,16100.0,75.7287,75.7367,75.6082,75.6242,16100.0
2006-11-10 12:30:00,94.15,94.16,94.13,94.14,13600.0,75.6242,75.6323,75.6082,75.6162,13600.0
2006-11-10 12:40:00,94.14,94.25,94.1,94.21,26700.0,75.6162,75.7046,75.5841,75.6724,26700.0
2006-11-10 12:50:00,94.2,94.29,94.16,94.27,33900.0,75.6644,75.7367,75.6323,75.7206,33900.0
2006-11-10 13:00:00,94.28,94.32,94.25,94.3,9900.0,75.7287,75.7608,75.7046,75.7447,9900.0
2006-11-10 13:10:00,94.28,94.5,94.28,94.41,14800.0,75.7287,75.9054,75.7287,75.8331,14800.0
2006-11-10 13:20:00,94.37,94.37,94.22,94.3,18400.0,75.8009,75.8009,75.6805,75.7447,18400.0
2006-11-10 13:30:00,94.26,94.37,94.2,94.26,32200.0,75.7126,75.8009,75.6644,75.7126,32200.0
2006-11-10 13:40:00,94.27,94.28,94.04,94.04,21300.0,75.7206,75.7287,75.5359,75.5359,21300.0
2006-11-10 13:50:00,94.04,94.2,93.98,93.98,10800.0,75.5359,75.6644,75.4877,75.4877,10800.0
2006-11-10 14:00:00,93.99,94.14,93.97,94.0,31400.0,75.4957,75.6162,75.4796,75.5037,31400.0
2006-11-10 14:10:00,94.01,94.4,93.96,94.36,43000.0,75.5118,75.825,75.4716,75.7929,43000.0
2006-11-10 14:20:00,94.36,94.36,94.25,94.25,13700.0,75.7929,75.7929,75.7046,75.7046,13700.0
2006-11-10 14:30:00,94.25,94.29,94.13,94.13,35300.0,75.7046,75.7367,75.6082,75.6082,35300.0
2006-11-10 14:40:00,94.13,94.33,94.12,94.12,35800.0,75.6082,75.7688,75.6001,75.6001,35800.0
2006-11-10 14:50:00,94.13,94.16,93.99,94.04,27000.0,75.6082,75.6323,75.4957,75.5359,27000.0
2006-11-10 15:00:00,94.03,94.22,94.01,94.12,15000.0,75.5278,75.6805,75.5118,75.6001,15000.0
2006-11-10 15:10:00,94.12,94.15,94.01,94.07,14900.0,75.6001,75.6242,75.5118,75.56,14900.0
2006-11-10 15:20:00,94.08,94.24,94.08,94.24,13400.0,75.568,75.6965,75.568,75.6965,13400.0
2006-11-10 15:30:00,94.24,94.32,94.19,94.32,18700.0,75.6965,75.7608,75.6564,75.7608,18700.0
2006-11-10 15:40:00,94.32,94.48,94.31,94.48,18400.0,75.7608,75.8893,75.7527,75.8893,18400.0
2006-11-10 15:50:00,94.48,94.53,94.4,94.49,43400.0,75.8893,75.9295,75.825,75.8973,43400.0
2006-11-13 09:30:00,94.26,94.26,93.51,93.55,6000.0,75.7126,75.7126,75.1102,75.1423,6000.0
2006-11-13 09:40:00,93.55,94.15,93.55,93.88,13800.0,75.1423,75.6242,75.1423,75.4074,13800.0
2006-11-13 09:50:00,94.0,94.32,93.85,94.16,38000.0,75.5037,75.7608,75.3833,75.6323,38000.0
2006-11-13 10:00:00,94.17,94.32,94.16,94.25,9500.0,75.6403,75.7608,75.6323,75.7046,9500.0
2006-11-13 10:10:00,94.25,94.25,94.04,94.2,15600.0,75.7046,75.7046,75.5359,75.6644,15600.0
2006-11-13 10:20:00,94.21,94.21,93.97,94.02,10300.0,75.6724,75.6724,75.4796,75.5198,10300.0
2006-11-13 10:30:00,94.04,94.06,93.95,94.0,20300.0,75.5359,75.5519,75.4636,75.5037,20300.0
2006-11-13 10:40:00,94.0,94.01,93.87,93.95,53400.0,75.5037,75.5118,75.3993,75.4636,53400.0
2006-11-13 10:50:00,94.01,94.21,93.94,94.12,19000.0,75.5118,75.6724,75.4556,75.6001,19000.0
2006-11-13 11:00:00,94.13,94.15,93.99,94.03,18500.0,75.6082,75.6242,75.4957,75.5278,18500.0
2006-11-13 11:10:00,94.04,94.09,94.0,94.0,8800.0,75.5359,75.576,75.5037,75.5037,8800.0
2006-11-13 11:20:00,93.99,94.37,93.99,94.25,26400.0,75.4957,75.8009,75.4957,75.7046,26400.0
2006-11-13 11:30:00,94.19,94.23,94.0,94.01,7800.0,75.6564,75.6885,75.5037,75.5118,7800.0
2006-11-13 11:40:00,94.0,94.07,94.0,94.05,5500.0,75.5037,75.56,75.5037,75.5439,5500.0
2006-11-13 11:50:00,94.02,94.18,94.01,94.16,5500.0,75.5198,75.6483,75.5118,75.6323,5500.0
2006-11-13 12:00:00,94.14,94.2,94.12,94.2,12500.0,75.6162,75.6644,75.6001,75.6644,12500.0
2006-11-13 12:10:00,94.19,94.2,94.08,94.09,8900.0,75.6564,75.6644,75.568,75.576,8900.0
2006-11-13 12:20:00,94.11,94.38,94.11,94.34,23700.0,75.5921,75.809,75.5921,75.7768,23700.0
2006-11-13 12:30:00,94.37,94.4,94.26,94.27,4900.0,75.8009,75.825,75.7126,75.7206,4900.0
2006-11-13 12:40:00,94.26,94.26,94.0,94.0,14500.0,75.7126,75.7126,75.5037,75.5037,14500.0
2006-11-13 12:50:00,94.0,94.06,94.0,94.02,10000.0,75.5037,75.5519,75.5037,75.5198,10000.0
2006-11-13 13:00:00,94.0,94.18,93.96,94.17,17500.0,75.5037,75.6483,75.4716,75.6403,17500.0
2006-11-13 13:10:00,94.17,94.17,94.08,94.12,4500.0,75.6403,75.6403,75.568,75.6001,4500.0
2006-11-13 13:20:00,94.1,94.1,94.0,94.01,5200.0,75.5841,75.5841,75.5037,75.5118,5200.0
2006-11-13 13:30:00,94.0,94.19,93.99,94.19,62900.0,75.5037,75.6564,75.4957,75.6564,62900.0
2006-11-13 13:40:00,94.17,94.37,94.16,94.3,25500.0,75.6403,75.8009,75.6323,75.7447,25500.0
2006-11-13 13:50:00,94.29,94.44,94.25,94.37,18500.0,75.7367,75.8572,75.7046,75.8009,18500.0
2006-11-13 14:00:00,94.39,94.73,94.38,94.62,17500.0,75.817,76.0901,75.809,76.0017,17500.0
2006-11-13 14:10:00,94.62,94.79,94.58,94.63,22300.0,76.0017,76.1383,75.9696,76.0098,22300.0
2006-11-13 14:20:00,94.71,95.01,94.71,94.98,7900.0,76.074,76.315,76.074,76.2909,7900.0
2006-11-13 14:30:00,94.95,95.1,94.9,94.99,20000.0,76.2668,76.3873,76.2267,76.2989,20000.0
2006-11-13 14:40:00,94.99,95.11,94.94,95.11,8500.0,76.2989,76.3953,76.2588,76.3953,8500.0
2006-11-13 14:50:00,95.1,95.12,94.89,94.89,6200.0,76.3873,76.4034,76.2186,76.2186,6200.0
2006-11-13 15:00:00,94.9,94.93,94.76,94.83,13000.0,76.2267,76.2508,76.1142,76.1704,13000.0
2006-11-13 15:10:00,94.83,95.04,94.83,94.97,17800.0,76.1704,76.3391,76.1704,76.2829,17800.0
2006-11-13 15:20:00,94.97,95.04,94.96,95.0,8900.0,76.2829,76.3391,76.2748,76.307,8900.0
2006-11-13 15:30:00,95.0,95.05,94.93,94.94,19800.0,76.307,76.3471,76.2508,76.2588,19800.0
2006-11-13 15:40:00,94.98,95.07,94.98,95.07,18400.0,76.2909,76.3632,76.2909,76.3632,18400.0
2006-11-13 15:50:00,95.08,95.16,95.02,95.08,19100.0,76.3712,76.4355,76.323,76.3712,19100.0
2006-11-14 09:30:00,95.3,95.35,94.34,94.34,12100.0,76.5479,76.5881,75.7768,75.7768,12100.0
2006-11-14 09:40:00,94.72,95.26,94.42,95.26,19500.0,76.0821,76.5158,75.8411,76.5158,19500.0
2006-11-14 09:50:00,95.3,95.53,94.99,95.39,24300.0,76.5479,76.7327,76.2989,76.6202,24300.0
2006-11-14 10:00:00,95.54,96.23,95.54,95.7,51000.0,76.7407,77.295,76.7407,76.8692,51000.0
2006-11-14 10:10:00,95.78,95.99,95.61,95.97,28900.0,76.9335,77.1022,76.7969,77.0861,28900.0
2006-11-14 10:20:00,95.98,96.45,95.9,96.31,52900.0,77.0941,77.4717,77.0299,77.3592,52900.0
2006-11-14 10:30:00,96.31,96.47,96.27,96.39,39400.0,77.3592,77.4877,77.3271,77.4235,39400.0
2006-11-14 10:40:00,96.4,96.6,96.39,96.45,26400.0,77.4315,77.5921,77.4235,77.4717,26400.0
2006-11-14 10:50:00,96.41,96.45,96.3,96.34,17600.0,77.4395,77.4717,77.3512,77.3833,17600.0
2006-11-14 11:00:00,96.35,96.52,96.2,96.52,26400.0,77.3913,77.5279,77.2709,77.5279,26400.0
2006-11-14 11:10:00,96.48,96.64,96.3,96.64,12600.0,77.4958,77.6243,77.3512,77.6243,12600.0
2006-11-14 11:20:00,96.64,96.78,96.59,96.66,16500.0,77.6243,77.7367,77.5841,77.6403,16500.0
2006-11-14 11:30:00,96.67,96.69,96.58,96.59,6400.0,77.6484,77.6644,77.5761,77.5841,6400.0
2006-11-14 11:40:00,96.59,96.61,96.48,96.61,11100.0,77.5841,77.6002,77.4958,77.6002,11100.0
2006-11-14 11:50:00,96.61,96.62,96.48,96.52,10400.0,77.6002,77.6082,77.4958,77.5279,10400.0
2006-11-14 12:00:00,96.52,96.65,96.38,96.63,17900.0,77.5279,77.6323,77.4154,77.6162,17900.0
2006-11-14 12:10:00,96.64,96.68,96.51,96.51,8900.0,77.6243,77.6564,77.5199,77.5199,8900.0
2006-11-14 12:20:00,96.52,96.62,96.52,96.52,8900.0,77.5279,77.6082,77.5279,77.5279,8900.0
2006-11-14 12:30:00,96.52,96.53,96.5,96.51,10700.0,77.5279,77.5359,77.5118,77.5199,10700.0
2006-11-14 12:40:00,96.51,96.71,96.51,96.65,126400.0,77.5199,77.6805,77.5199,77.6323,126400.0
2006-11-14 12:50:00,96.64,96.69,96.55,96.57,18400.0,77.6243,77.6644,77.552,77.568,18400.0
2006-11-14 13:00:00,96.57,96.65,96.53,96.55,18700.0,77.568,77.6323,77.5359,77.552,18700.0
2006-11-14 13:10:00,96.57,96.57,96.47,96.49,23000.0,77.568,77.568,77.4877,77.5038,23000.0
2006-11-14 13:20:00,96.51,96.54,96.35,96.38,42100.0,77.5199,77.544,77.3913,77.4154,42100.0
2006-11-14 13:30:00,96.39,96.39,96.2,96.2,24500.0,77.4235,77.4235,77.2709,77.2709,24500.0
2006-11-14 13:40:00,96.22,96.39,96.15,96.38,63900.0,77.2869,77.4235,77.2307,77.4154,63900.0
2006-11-14 13:50:00,96.36,96.41,96.25,96.29,18000.0,77.3994,77.4395,77.311,77.3431,18000.0
2006-11-14 14:00:00,96.3,96.45,96.23,96.34,21400.0,77.3512,77.4717,77.295,77.3833,21400.0
2006-11-14 14:10:00,96.34,96.37,96.19,96.31,36600.0,77.3833,77.4074,77.2628,77.3592,36600.0
2006-11-14 14:20:00,96.31,96.42,96.24,96.38,35200.0,77.3592,77.4476,77.303,77.4154,35200.0
2006-11-14 14:30:00,96.44,96.55,96.31,96.55,30700.0,77.4636,77.552,77.3592,77.552,30700.0
2006-11-14 14:40:00,96.55,96.82,96.46,96.64,41900.0,77.552,77.7689,77.4797,77.6243,41900.0
2006-11-14 14:50:00,96.65,96.82,96.55,96.65,35000.0,77.6323,77.7689,77.552,77.6323,35000.0
2006-11-14 15:00:00,96.67,96.85,96.56,96.75,28800.0,77.6484,77.793,77.56,77.7126,28800.0
2006-11-14 15:10:00,96.78,96.85,96.65,96.78,88100.0,77.7367,77.793,77.6323,77.7367,88100.0
2006-11-14 15:20:00,96.77,96.92,96.7,96.91,41200.0,77.7287,77.8492,77.6725,77.8411,41200.0
2006-11-14 15:30:00,96.91,96.91,96.7,96.7,41400.0,77.8411,77.8411,77.6725,77.6725,41400.0
2006-11-14 15:40:00,96.71,96.82,96.58,96.65,52400.0,77.6805,77.7689,77.5761,77.6323,52400.0
2006-11-14 15:50:00,96.65,96.69,96.59,96.6,52100.0,77.6323,77.6644,77.5841,77.5921,52100.0
2006-11-15 09:30:00,96.61,96.94,96.36,96.36,8600.0,77.6002,77.8652,77.3994,77.3994,8600.0
2006-11-15 09:40:00,96.38,96.74,96.22,96.55,20600.0,77.4154,77.7046,77.2869,77.552,20600.0
2006-11-15 09:50:00,96.55,96.68,96.47,96.6,18000.0,77.552,77.6564,77.4877,77.5921,18000.0
2006-11-15 10:00:00,96.57,96.74,96.45,96.68,18000.0,77.568,77.7046,77.4717,77.6564,18000.0
2006-11-15 10:10:00,96.67,96.81,96.38,96.74,29000.0,77.6484,77.7608,77.4154,77.7046,29000.0
2006-11-15 10:20:00,96.74,96.91,96.65,96.71,17700.0,77.7046,77.8411,77.6323,77.6805,17700.0
2006-11-15 10:30:00,96.71,97.11,96.71,96.8,20900.0,77.6805,78.0018,77.6805,77.7528,20900.0
2006-11-15 10:40:00,96.79,96.94,96.71,96.94,24000.0,77.7448,77.8652,77.6805,77.8652,24000.0
2006-11-15 10:50:00,96.95,96.99,96.74,96.78,8500.0,77.8733,77.9054,77.7046,77.7367,8500.0
2006-11-15 11:00:00,96.78,96.98,96.69,96.98,10400.0,77.7367,77.8974,77.6644,77.8974,10400.0
2006-11-15 11:10:00,96.97,97.12,96.92,96.92,17100.0,77.8893,78.0098,77.8492,77.8492,17100.0
2006-11-15 11:20:00,96.93,96.93,96.6,96.77,17200.0,77.8572,77.8572,77.5921,77.7287,17200.0
2006-11-15 11:30:00,96.75,96.91,96.75,96.91,4900.0,77.7126,77.8411,77.7126,77.8411,4900.0
2006-11-15 11:40:00,96.91,96.91,96.82,96.85,10100.0,77.8411,77.8411,77.7689,77.793,10100.0
2006-11-15 11:50:00,96.85,96.97,96.78,96.93,13800.0,77.793,77.8893,77.7367,77.8572,13800.0
2006-11-15 12:00:00,96.92,96.99,96.78,96.93,16200.0,77.8492,77.9054,77.7367,77.8572,16200.0
2006-11-15 12:10:00,96.94,96.99,96.85,96.93,14100.0,77.8652,77.9054,77.793,77.8572,14100.0
2006-11-15 12:20:00,96.94,96.95,96.86,96.95,7400.0,77.8652,77.8733,77.801,77.8733,7400.0
2006-11-15 12:30:00,96.92,96.99,96.88,96.95,16000.0,77.8492,77.9054,77.8171,77.8733,16000.0
2006-11-15 12:40:00,96.92,97.02,96.89,96.97,24100.0,77.8492,77.9295,77.8251,77.8893,24100.0
2006-11-15 12:50:00,96.97,97.14,96.95,97.09,12800.0,77.8893,78.0259,77.8733,77.9857,12800.0
2006-11-15 13:00:00,97.08,97.14,97.08,97.14,8300.0,77.9777,78.0259,77.9777,78.0259,8300.0
2006-11-15 13:10:00,97.14,97.29,97.14,97.24,11700.0,78.0259,78.1464,78.0259,78.1062,11700.0
2006-11-15 13:20:00,97.24,97.24,97.2,97.24,4000.0,78.1062,78.1062,78.0741,78.1062,4000.0
2006-11-15 13:30:00,97.24,97.27,96.98,97.22,15700.0,78.1062,78.1303,77.8974,78.0902,15700.0
2006-11-15 13:40:00,97.21,97.27,97.15,97.24,9200.0,78.0821,78.1303,78.0339,78.1062,9200.0
2006-11-15 13:50:00,97.23,97.27,97.1,97.1,11100.0,78.0982,78.1303,77.9938,77.9938,11100.0
2006-11-15 14:00:00,97.07,97.19,96.86,97.15,45300.0,77.9697,78.0661,77.801,78.0339,45300.0
2006-11-15 14:10:00,97.15,97.3,97.05,97.06,25300.0,78.0339,78.1544,77.9536,77.9616,25300.0
2006-11-15 14:20:00,97.03,97.15,96.86,97.0,32500.0,77.9375,78.0339,77.801,77.9134,32500.0
2006-11-15 14:30:00,97.0,97.12,96.88,97.1,31600.0,77.9134,78.0098,77.8171,77.9938,31600.0
2006-11-15 14:40:00,97.09,97.14,96.97,97.14,21700.0,77.9857,78.0259,77.8893,78.0259,21700.0
2006-11-15 14:50:00,97.11,97.12,96.9,96.96,25200.0,78.0018,78.0098,77.8331,77.8813,25200.0
2006-11-15 15:00:00,96.96,97.09,96.96,97.06,25300.0,77.8813,77.9857,77.8813,77.9616,25300.0
2006-11-15 15:10:00,97.07,97.23,97.07,97.21,9200.0,77.9697,78.0982,77.9697,78.0821,9200.0
2006-11-15 15:20:00,97.21,97.21,97.04,97.12,13600.0,78.0821,78.0821,77.9456,78.0098,13600.0
2006-11-15 15:30:00,97.16,97.25,97.02,97.02,19500.0,78.042,78.1142,77.9295,77.9295,19500.0
2006-11-15 15:40:00,97.03,97.1,96.92,97.1,32100.0,77.9375,77.9938,77.8492,77.9938,32100.0
2006-11-15 15:50:00,97.06,97.18,97.04,97.18,35500.0,77.9616,78.058,77.9456,78.058,35500.0
2006-11-16 09:30:00,97.3,97.45,97.24,97.41,22600.0,78.1544,78.2749,78.1062,78.2428,22600.0
2006-11-16 09:40:00,97.42,97.74,97.31,97.72,21300.0,78.2508,78.5078,78.1624,78.4918,21300.0
2006-11-16 09:50:00,97.72,98.0,97.54,97.8,46700.0,78.4918,78.7167,78.3472,78.556,46700.0
2006-11-16 10:00:00,97.83,97.84,97.67,97.76,20100.0,78.5801,78.5882,78.4516,78.5239,20100.0
2006-11-16 10:10:00,97.8,97.89,97.73,97.88,10000.0,78.556,78.6283,78.4998,78.6203,10000.0
2006-11-16 10:20:00,97.82,97.87,97.7,97.8,14300.0,78.5721,78.6123,78.4757,78.556,14300.0
2006-11-16 10:30:00,97.8,97.85,97.67,97.7,10800.0,78.556,78.5962,78.4516,78.4757,10800.0
2006-11-16 10:40:00,97.66,97.72,97.62,97.62,6900.0,78.4436,78.4918,78.4114,78.4114,6900.0
2006-11-16 10:50:00,97.66,97.66,97.25,97.46,16500.0,78.4436,78.4436,78.1142,78.2829,16500.0
2006-11-16 11:00:00,97.44,97.54,97.44,97.45,14100.0,78.2669,78.3472,78.2669,78.2749,14100.0
2006-11-16 11:10:00,97.46,97.56,97.43,97.47,6800.0,78.2829,78.3632,78.2588,78.291,6800.0
2006-11-16 11:20:00,97.47,97.47,97.24,97.42,8200.0,78.291,78.291,78.1062,78.2508,8200.0
2006-11-16 11:30:00,97.42,97.44,97.1,97.1,9200.0,78.2508,78.2669,77.9938,77.9938,9200.0
2006-11-16 11:40:00,97.05,97.05,96.66,96.83,21500.0,77.9536,77.9536,77.6403,77.7769,21500.0
2006-11-16 11:50:00,96.83,96.85,96.51,96.64,12800.0,77.7769,77.793,77.5199,77.6243,12800.0
2006-11-16 12:00:00,96.63,96.86,96.54,96.82,17800.0,77.6162,77.801,77.544,77.7689,17800.0
2006-11-16 12:10:00,96.81,96.95,96.73,96.78,13200.0,77.7608,77.8733,77.6966,77.7367,13200.0
2006-11-16 12:20:00,96.75,96.8,96.67,96.71,11700.0,77.7126,77.7528,77.6484,77.6805,11700.0
2006-11-16 12:30:00,96.72,96.74,96.57,96.57,10500.0,77.6885,77.7046,77.568,77.568,10500.0
2006-11-16 12:40:00,96.57,96.76,96.51,96.7,9500.0,77.568,77.7207,77.5199,77.6725,9500.0
2006-11-16 12:50:00,96.7,96.71,96.44,96.55,9400.0,77.6725,77.6805,77.4636,77.552,9400.0
2006-11-16 13:00:00,96.55,96.86,96.55,96.71,13100.0,77.552,77.801,77.552,77.6805,13100.0
2006-11-16 13:10:00,96.65,96.68,96.5,96.51,10700.0,77.6323,77.6564,77.5118,77.5199,10700.0
2006-11-16 13:20:00,96.49,96.49,95.95,96.01,34500.0,77.5038,77.5038,77.07,77.1182,34500.0
2006-11-16 13:30:00,96.01,96.12,95.97,96.0,23000.0,77.1182,77.2066,77.0861,77.1102,23000.0
2006-11-16 13:40:00,96.0,96.0,95.8,95.89,31300.0,77.1102,77.1102,76.9496,77.0219,31300.0
2006-11-16 13:50:00,95.9,96.08,95.88,96.05,44900.0,77.0299,77.1745,77.0138,77.1504,44900.0
2006-11-16 14:00:00,96.1,96.2,96.08,96.13,15800.0,77.1905,77.2709,77.1745,77.2146,15800.0
2006-11-16 14:10:00,96.14,96.2,96.07,96.17,19800.0,77.2227,77.2709,77.1664,77.2468,19800.0
2006-11-16 14:20:00,96.15,96.46,96.14,96.34,24000.0,77.2307,77.4797,77.2227,77.3833,24000.0
2006-11-16 14:30:00,96.34,96.4,96.23,96.4,16600.0,77.3833,77.4315,77.295,77.4315,16600.0
2006-11-16 14:40:00,96.39,96.47,96.23,96.29,16500.0,77.4235,77.4877,77.295,77.3431,16500.0
2006-11-16 14:50:00,96.27,96.28,96.14,96.23,11600.0,77.3271,77.3351,77.2227,77.295,11600.0
2006-11-16 15:00:00,96.23,96.37,96.2,96.28,11200.0,77.295,77.4074,77.2709,77.3351,11200.0
2006-11-16 15:10:00,96.28,96.49,96.16,96.43,14100.0,77.3351,77.5038,77.2387,77.4556,14100.0
2006-11-16 15:20:00,96.43,96.43,96.28,96.31,22000.0,77.4556,77.4556,77.3351,77.3592,22000.0
2006-11-16 15:30:00,96.32,96.39,96.28,96.37,22800.0,77.3672,77.4235,77.3351,77.4074,22800.0
2006-11-16 15:40:00,96.39,96.4,96.25,96.31,24400.0,77.4235,77.4315,77.311,77.3592,24400.0
2006-11-16 15:50:00,96.31,96.35,96.07,96.09,61200.0,77.3592,77.3913,77.1664,77.1825,61200.0
2006-11-17 09:30:00,96.07,96.07,94.51,94.94,35600.0,77.1664,77.1664,75.9134,76.2588,35600.0
2006-11-17 09:40:00,95.03,95.5,94.87,94.97,27700.0,76.3311,76.7086,76.2026,76.2829,27700.0
2006-11-17 09:50:00,94.99,94.99,94.59,94.99,30900.0,76.2989,76.2989,75.9777,76.2989,30900.0
2006-11-17 10:00:00,94.95,94.95,94.73,94.86,22500.0,76.2668,76.2668,76.0901,76.1945,22500.0
2006-11-17 10:10:00,94.91,94.91,94.67,94.79,27800.0,76.2347,76.2347,76.0419,76.1383,27800.0
2006-11-17 10:20:00,94.8,95.03,94.8,94.97,14900.0,76.1463,76.3311,76.1463,76.2829,14900.0
2006-11-17 10:30:00,94.93,95.0,94.83,94.93,21200.0,76.2508,76.307,76.1704,76.2508,21200.0
2006-11-17 10:40:00,94.94,95.0,94.76,94.94,19600.0,76.2588,76.307,76.1142,76.2588,19600.0
2006-11-17 10:50:00,94.93,94.95,94.8,94.9,12800.0,76.2508,76.2668,76.1463,76.2267,12800.0
2006-11-17 11:00:00,94.9,95.08,94.82,94.98,62300.0,76.2267,76.3712,76.1624,76.2909,62300.0
2006-11-17 11:10:00,94.98,95.11,94.78,95.11,10100.0,76.2909,76.3953,76.1303,76.3953,10100.0
2006-11-17 11:20:00,95.11,95.22,95.11,95.15,15000.0,76.3953,76.4837,76.3953,76.4275,15000.0
2006-11-17 11:30:00,95.15,95.21,95.05,95.15,18400.0,76.4275,76.4757,76.3471,76.4275,18400.0
2006-11-17 11:40:00,95.11,95.35,95.1,95.31,9700.0,76.3953,76.5881,76.3873,76.556,9700.0
2006-11-17 11:50:00,95.31,95.5,95.25,95.49,7000.0,76.556,76.7086,76.5078,76.7006,7000.0
2006-11-17 12:00:00,95.44,95.9,95.44,95.88,14500.0,76.6604,77.0299,76.6604,77.0138,14500.0
2006-11-17 12:10:00,95.9,95.99,95.74,95.83,8600.0,77.0299,77.1022,76.9014,76.9737,8600.0
2006-11-17 12:20:00,95.83,95.99,95.74,95.99,12300.0,76.9737,77.1022,76.9014,77.1022,12300.0
2006-11-17 12:30:00,95.99,96.12,95.9,96.06,28800.0,77.1022,77.2066,77.0299,77.1584,28800.0
2006-11-17 12:40:00,96.04,96.04,95.74,95.81,16700.0,77.1423,77.1423,76.9014,76.9576,16700.0
2006-11-17 12:50:00,95.79,95.79,95.51,95.69,17200.0,76.9415,76.9415,76.7166,76.8612,17200.0
2006-11-17 13:00:00,95.63,95.67,95.56,95.59,7000.0,76.813,76.8451,76.7568,76.7809,7000.0
2006-11-17 13:10:00,95.57,95.58,95.4,95.4,8700.0,76.7648,76.7729,76.6283,76.6283,8700.0
2006-11-17 13:20:00,95.42,95.56,95.39,95.49,10200.0,76.6443,76.7568,76.6202,76.7006,10200.0
2006-11-17 13:30:00,95.49,95.51,95.44,95.49,21700.0,76.7006,76.7166,76.6604,76.7006,21700.0
2006-11-17 13:40:00,95.49,95.51,95.26,95.3,11300.0,76.7006,76.7166,76.5158,76.5479,11300.0
2006-11-17 13:50:00,95.3,95.46,95.3,95.46,8100.0,76.5479,76.6765,76.5479,76.6765,8100.0
2006-11-17 14:00:00,95.46,95.47,95.21,95.21,6500.0,76.6765,76.6845,76.4757,76.4757,6500.0
2006-11-17 14:10:00,95.22,95.44,95.22,95.35,5500.0,76.4837,76.6604,76.4837,76.5881,5500.0
2006-11-17 14:20:00,95.36,95.36,95.16,95.2,11500.0,76.5961,76.5961,76.4355,76.4676,11500.0
2006-11-17 14:30:00,95.24,95.32,95.21,95.26,10100.0,76.4998,76.564,76.4757,76.5158,10100.0
2006-11-17 14:40:00,95.24,95.29,95.17,95.23,9000.0,76.4998,76.5399,76.4435,76.4917,9000.0
2006-11-17 14:50:00,95.21,95.27,95.14,95.2,6800.0,76.4757,76.5238,76.4194,76.4676,6800.0
2006-11-17 15:00:00,95.2,95.3,95.12,95.16,21400.0,76.4676,76.5479,76.4034,76.4355,21400.0
2006-11-17 15:10:00,95.15,95.2,95.0,95.02,48500.0,76.4275,76.4676,76.307,76.323,48500.0
2006-11-17 15:20:00,95.02,95.02,94.91,94.92,24400.0,76.323,76.323,76.2347,76.2427,24400.0
2006-11-17 15:30:00,94.92,94.99,94.76,94.93,36300.0,76.2427,76.2989,76.1142,76.2508,36300.0
2006-11-17 15:40:00,94.92,95.16,94.9,95.0,35400.0,76.2427,76.4355,76.2267,76.307,35400.0
2006-11-17 15:50:00,95.0,95.11,94.87,94.87,47500.0,76.307,76.3953,76.2026,76.2026,47500.0
2006-11-20 09:30:00,94.1,94.1,92.0,92.19,58700.0,75.5841,75.5841,73.8973,74.0499,58700.0
2006-11-20 09:40:00,91.94,93.02,91.94,92.82,53800.0,73.8491,74.7166,73.8491,74.5559,53800.0
2006-11-20 09:50:00,92.81,93.08,92.48,93.05,48700.0,74.5479,74.7648,74.2828,74.7407,48700.0
2006-11-20 10:00:00,93.03,93.49,93.02,93.31,53800.0,74.7246,75.0941,74.7166,74.9495,53800.0
2006-11-20 10:10:00,93.3,93.37,92.8,93.36,28400.0,74.9415,74.9977,74.5399,74.9897,28400.0
2006-11-20 10:20:00,93.37,93.48,93.15,93.42,27800.0,74.9977,75.0861,74.821,75.0379,27800.0
2006-11-20 10:30:00,93.4,93.66,93.25,93.25,31400.0,75.0218,75.2306,74.9013,74.9013,31400.0
2006-11-20 10:40:00,93.21,93.33,93.0,93.2,15800.0,74.8692,74.9656,74.7005,74.8612,15800.0
2006-11-20 10:50:00,93.3,93.45,93.25,93.29,26000.0,74.9415,75.062,74.9013,74.9335,26000.0
2006-11-20 11:00:00,93.29,93.43,93.18,93.4,29800.0,74.9335,75.0459,74.8451,75.0218,29800.0
2006-11-20 11:10:00,93.4,93.45,93.3,93.45,84300.0,75.0218,75.062,74.9415,75.062,84300.0
2006-11-20 11:20:00,93.45,93.49,93.35,93.44,27300.0,75.062,75.0941,74.9816,75.0539,27300.0
2006-11-20 11:30:00,93.44,93.71,93.43,93.69,26600.0,75.0539,75.2708,75.0459,75.2547,26600.0
2006-11-20 11:40:00,93.64,93.7,93.58,93.7,18100.0,75.2146,75.2628,75.1664,75.2628,18100.0
2006-11-20 11:50:00,93.7,93.88,93.7,93.73,16100.0,75.2628,75.4074,75.2628,75.2869,16100.0
2006-11-20 12:00:00,93.77,93.92,93.73,93.91,41300.0,75.319,75.4395,75.2869,75.4315,41300.0
2006-11-20 12:10:00,93.92,94.04,93.89,94.0,29200.0,75.4395,75.5359,75.4154,75.5037,29200.0
2006-11-20 12:20:00,93.97,94.0,93.9,93.91,12000.0,75.4796,75.5037,75.4234,75.4315,12000.0
2006-11-20 12:30:00,93.92,93.97,93.86,93.9,13300.0,75.4395,75.4796,75.3913,75.4234,13300.0
2006-11-20 12:40:00,93.9,93.99,93.89,93.93,14000.0,75.4234,75.4957,75.4154,75.4475,14000.0
2006-11-20 12:50:00,93.91,93.95,93.87,93.95,19300.0,75.4315,75.4636,75.3993,75.4636,19300.0
2006-11-20 13:00:00,93.94,94.0,93.94,93.99,5400.0,75.4556,75.5037,75.4556,75.4957,5400.0
2006-11-20 13:10:00,93.99,94.07,93.86,93.98,41000.0,75.4957,75.56,75.3913,75.4877,41000.0
2006-11-20 13:20:00,93.98,94.01,93.96,94.01,9100.0,75.4877,75.5118,75.4716,75.5118,9100.0
2006-11-20 13:30:00,93.99,94.11,93.99,94.04,7000.0,75.4957,75.5921,75.4957,75.5359,7000.0
2006-11-20 13:40:00,94.06,94.12,93.89,94.12,19200.0,75.5519,75.6001,75.4154,75.6001,19200.0
2006-11-20 13:50:00,94.11,94.14,93.96,94.0,7800.0,75.5921,75.6162,75.4716,75.5037,7800.0
2006-11-20 14:00:00,93.98,94.08,93.98,94.01,15600.0,75.4877,75.568,75.4877,75.5118,15600.0
2006-11-20 14:10:00,94.02,94.14,93.86,93.86,9000.0,75.5198,75.6162,75.3913,75.3913,9000.0
2006-11-20 14:20:00,93.88,93.9,93.78,93.82,10000.0,75.4074,75.4234,75.327,75.3592,10000.0
2006-11-20 14:30:00,93.82,93.97,93.79,93.85,10600.0,75.3592,75.4796,75.3351,75.3833,10600.0
2006-11-20 14:40:00,93.9,93.91,93.75,93.81,19100.0,75.4234,75.4315,75.3029,75.3511,19100.0
2006-11-20 14:50:00,93.77,93.9,93.65,93.67,9500.0,75.319,75.4234,75.2226,75.2387,9500.0
2006-11-20 15:00:00,93.69,93.69,93.48,93.57,11500.0,75.2547,75.2547,75.0861,75.1584,11500.0
2006-11-20 15:10:00,93.58,93.66,93.53,93.58,8500.0,75.1664,75.2306,75.1262,75.1664,8500.0
2006-11-20 15:20:00,93.58,93.69,93.41,93.69,15900.0,75.1664,75.2547,75.0298,75.2547,15900.0
2006-11-20 15:30:00,93.66,93.82,93.45,93.55,36600.0,75.2306,75.3592,75.062,75.1423,36600.0
2006-11-20 15:40:00,93.52,93.67,93.43,93.6,30300.0,75.1182,75.2387,75.0459,75.1825,30300.0
2006-11-20 15:50:00,93.57,93.57,93.45,93.46,43000.0,75.1584,75.1584,75.062,75.07,43000.0
2006-11-21 09:30:00,93.57,93.87,93.5,93.57,8800.0,75.1584,75.3993,75.1021,75.1584,8800.0
2006-11-21 09:40:00,93.54,93.95,93.54,93.66,22600.0,75.1343,75.4636,75.1343,75.2306,22600.0
2006-11-21 09:50:00,93.65,94.54,93.65,94.14,30300.0,75.2226,75.9375,75.2226,75.6162,30300.0
2006-11-21 10:00:00,94.15,94.33,94.15,94.28,8400.0,75.6242,75.7688,75.6242,75.7287,8400.0
2006-11-21 10:10:00,94.27,94.31,94.2,94.3,10500.0,75.7206,75.7527,75.6644,75.7447,10500.0
2006-11-21 10:20:00,94.3,94.62,94.3,94.47,12100.0,75.7447,76.0017,75.7447,75.8813,12100.0
2006-11-21 10:30:00,94.46,94.58,94.39,94.39,10000.0,75.8732,75.9696,75.817,75.817,10000.0
2006-11-21 10:40:00,94.33,94.35,94.19,94.28,7600.0,75.7688,75.7849,75.6564,75.7287,7600.0
2006-11-21 10:50:00,94.29,94.29,94.05,94.16,9000.0,75.7367,75.7367,75.5439,75.6323,9000.0
2006-11-21 11:00:00,94.19,94.38,94.1,94.38,6700.0,75.6564,75.809,75.5841,75.809,6700.0
2006-11-21 11:10:00,94.37,94.46,94.21,94.24,6400.0,75.8009,75.8732,75.6724,75.6965,6400.0
2006-11-21 11:20:00,94.25,94.44,94.24,94.35,16900.0,75.7046,75.8572,75.6965,75.7849,16900.0
2006-11-21 11:30:00,94.36,94.36,94.15,94.23,11200.0,75.7929,75.7929,75.6242,75.6885,11200.0
2006-11-21 11:40:00,94.24,94.36,94.15,94.32,26600.0,75.6965,75.7929,75.6242,75.7608,26600.0
2006-11-21 11:50:00,94.31,94.35,94.18,94.22,24800.0,75.7527,75.7849,75.6483,75.6805,24800.0
2006-11-21 12:00:00,94.23,94.53,94.23,94.52,32100.0,75.6885,75.9295,75.6885,75.9214,32100.0
2006-11-21 12:10:00,94.49,94.56,94.44,94.53,12200.0,75.8973,75.9536,75.8572,75.9295,12200.0
2006-11-21 12:20:00,94.53,94.53,94.38,94.42,10200.0,75.9295,75.9295,75.809,75.8411,10200.0
2006-11-21 12:30:00,94.45,94.89,94.45,94.85,21600.0,75.8652,76.2186,75.8652,76.1865,21600.0
2006-11-21 12:40:00,94.87,94.95,94.64,94.65,6600.0,76.2026,76.2668,76.0178,76.0258,6600.0
2006-11-21 12:50:00,94.63,94.72,94.63,94.72,4000.0,76.0098,76.0821,76.0098,76.0821,4000.0
2006-11-21 13:00:00,94.69,94.72,94.64,94.68,4200.0,76.058,76.0821,76.0178,76.0499,4200.0
2006-11-21 13:10:00,94.67,94.76,94.64,94.7,5000.0,76.0419,76.1142,76.0178,76.066,5000.0
2006-11-21 13:20:00,94.7,94.9,94.7,94.77,6300.0,76.066,76.2267,76.066,76.1222,6300.0
2006-11-21 13:30:00,94.76,94.86,94.71,94.86,9900.0,76.1142,76.1945,76.074,76.1945,9900.0
2006-11-21 13:40:00,94.86,94.86,94.76,94.79,3200.0,76.1945,76.1945,76.1142,76.1383,3200.0
2006-11-21 13:50:00,94.79,94.83,94.78,94.82,3400.0,76.1383,76.1704,76.1303,76.1624,3400.0
2006-11-21 14:00:00,94.79,94.96,94.78,94.94,18800.0,76.1383,76.2748,76.1303,76.2588,18800.0
2006-11-21 14:10:00,94.93,95.0,94.91,95.0,10500.0,76.2508,76.307,76.2347,76.307,10500.0
2006-11-21 14:20:00,95.0,95.02,94.85,94.88,7500.0,76.307,76.323,76.1865,76.2106,7500.0
2006-11-21 14:30:00,94.89,95.01,94.88,94.95,8600.0,76.2186,76.315,76.2106,76.2668,8600.0
2006-11-21 14:40:00,94.97,95.05,94.81,94.88,10700.0,76.2829,76.3471,76.1544,76.2106,10700.0
2006-11-21 14:50:00,94.88,95.0,94.88,95.0,16200.0,76.2106,76.307,76.2106,76.307,16200.0
2006-11-21 15:00:00,95.0,95.1,95.0,95.06,6700.0,76.307,76.3873,76.307,76.3552,6700.0
2006-11-21 15:10:00,95.02,95.1,95.02,95.07,9400.0,76.323,76.3873,76.323,76.3632,9400.0
2006-11-21 15:20:00,95.08,95.09,94.91,94.95,8500.0,76.3712,76.3793,76.2347,76.2668,8500.0
2006-11-21 15:30:00,94.94,94.94,94.78,94.88,7700.0,76.2588,76.2588,76.1303,76.2106,7700.0
2006-11-21 15:40:00,94.88,95.0,94.85,94.85,11100.0,76.2106,76.307,76.1865,76.1865,11100.0
2006-11-21 15:50:00,94.85,94.86,94.79,94.81,13300.0,76.1865,76.1945,76.1383,76.1544,13300.0
2006-11-22 09:30:00,94.91,95.6,94.91,95.52,9300.0,76.2347,76.7889,76.2347,76.7247,9300.0
2006-11-22 09:40:00,95.4,95.48,94.91,95.39,16900.0,76.6283,76.6925,76.2347,76.6202,16900.0
2006-11-22 09:50:00,95.41,95.41,95.1,95.26,5200.0,76.6363,76.6363,76.3873,76.5158,5200.0
2006-11-22 10:00:00,95.11,95.19,94.92,94.92,2500.0,76.3953,76.4596,76.2427,76.2427,2500.0
2006-11-22 10:10:00,94.87,94.96,94.79,94.89,9500.0,76.2026,76.2748,76.1383,76.2186,9500.0
2006-11-22 10:20:00,94.9,94.9,94.73,94.73,6300.0,76.2267,76.2267,76.0901,76.0901,6300.0
2006-11-22 10:30:00,94.74,94.82,94.64,94.79,11000.0,76.0981,76.1624,76.0178,76.1383,11000.0
2006-11-22 10:40:00,94.8,94.84,94.62,94.67,9400.0,76.1463,76.1785,76.0017,76.0419,9400.0
2006-11-22 10:50:00,94.65,94.65,94.49,94.49,3400.0,76.0258,76.0258,75.8973,75.8973,3400.0
2006-11-22 11:00:00,94.5,94.74,94.5,94.7,40100.0,75.9054,76.0981,75.9054,76.066,40100.0
2006-11-22 11:10:00,94.7,94.7,94.58,94.65,4700.0,76.066,76.066,75.9696,76.0258,4700.0
2006-11-22 11:20:00,94.65,94.93,94.65,94.93,4300.0,76.0258,76.2508,76.0258,76.2508,4300.0
2006-11-22 11:30:00,94.95,95.06,94.95,94.95,8000.0,76.2668,76.3552,76.2668,76.2668,8000.0
2006-11-22 11:40:00,94.91,95.2,94.83,95.14,9300.0,76.2347,76.4676,76.1704,76.4194,9300.0
2006-11-22 11:50:00,95.14,95.17,95.05,95.14,9500.0,76.4194,76.4435,76.3471,76.4194,9500.0
2006-11-22 12:00:00,95.14,95.3,95.14,95.23,7200.0,76.4194,76.5479,76.4194,76.4917,7200.0
2006-11-22 12:10:00,95.22,95.22,95.03,95.04,5000.0,76.4837,76.4837,76.3311,76.3391,5000.0
2006-11-22 12:20:00,94.99,95.12,94.98,95.11,2900.0,76.2989,76.4034,76.2909,76.3953,2900.0
2006-11-22 12:30:00,95.11,95.12,94.97,94.99,4400.0,76.3953,76.4034,76.2829,76.2989,4400.0
2006-11-22 12:40:00,94.98,95.08,94.98,95.07,2700.0,76.2909,76.3712,76.2909,76.3632,2700.0
2006-11-22 12:50:00,95.05,95.19,95.05,95.1,3300.0,76.3471,76.4596,76.3471,76.3873,3300.0
2006-11-22 13:00:00,95.1,95.1,94.94,95.02,2700.0,76.3873,76.3873,76.2588,76.323,2700.0
2006-11-22 13:10:00,95.03,95.08,94.95,94.95,4200.0,76.3311,76.3712,76.2668,76.2668,4200.0
2006-11-22 13:20:00,94.95,95.0,94.9,94.94,5100.0,76.2668,76.307,76.2267,76.2588,5100.0
2006-11-22 13:30:00,94.91,94.95,94.88,94.89,3400.0,76.2347,76.2668,76.2106,76.2186,3400.0
2006-11-22 13:40:00,94.89,94.91,94.84,94.9,6000.0,76.2186,76.2347,76.1785,76.2267,6000.0
2006-11-22 13:50:00,94.91,94.93,94.83,94.93,5000.0,76.2347,76.2508,76.1704,76.2508,5000.0
2006-11-22 14:00:00,94.92,95.34,94.92,95.26,26100.0,76.2427,76.5801,76.2427,76.5158,26100.0
2006-11-22 14:10:00,95.25,95.34,95.18,95.22,7900.0,76.5078,76.5801,76.4516,76.4837,7900.0
2006-11-22 14:20:00,95.23,95.33,95.15,95.32,7200.0,76.4917,76.572,76.4275,76.564,7200.0
2006-11-22 14:30:00,95.35,95.45,95.35,95.42,8400.0,76.5881,76.6684,76.5881,76.6443,8400.0
2006-11-22 14:40:00,95.42,95.58,95.4,95.53,17700.0,76.6443,76.7729,76.6283,76.7327,17700.0
2006-11-22 14:50:00,95.55,95.56,95.45,95.47,2800.0,76.7488,76.7568,76.6684,76.6845,2800.0
2006-11-22 15:00:00,95.45,95.7,95.45,95.7,35200.0,76.6684,76.8692,76.6684,76.8692,35200.0
2006-11-22 15:10:00,95.72,95.72,95.5,95.55,11900.0,76.8853,76.8853,76.7086,76.7488,11900.0
2006-11-22 15:20:00,95.55,95.56,95.51,95.55,10800.0,76.7488,76.7568,76.7166,76.7488,10800.0
2006-11-22 15:30:00,95.56,95.66,95.47,95.52,19400.0,76.7568,76.8371,76.6845,76.7247,19400.0
2006-11-22 15:40:00,95.55,95.72,95.54,95.71,13300.0,76.7488,76.8853,76.7407,76.8773,13300.0
2006-11-22 15:50:00,95.71,95.89,95.65,95.89,62600.0,76.8773,77.0219,76.8291,77.0219,62600.0
2006-11-24 09:30:00,95.57,95.58,95.14,95.45,11100.0,76.7648,76.7729,76.4194,76.6684,11100.0
2006-11-24 09:40:00,95.33,95.33,94.96,94.96,3700.0,76.572,76.572,76.2748,76.2748,3700.0
2006-11-24 09:50:00,95.0,95.13,94.91,95.1,9900.0,76.307,76.4114,76.2347,76.3873,9900.0
2006-11-24 10:00:00,95.21,95.52,95.1,95.34,9100.0,76.4757,76.7247,76.3873,76.5801,9100.0
2006-11-24 10:10:00,95.45,95.5,95.32,95.45,14700.0,76.6684,76.7086,76.564,76.6684,14700.0
2006-11-24 10:20:00,95.46,95.49,95.33,95.39,8200.0,76.6765,76.7006,76.572,76.6202,8200.0
2006-11-24 10:30:00,95.45,95.62,95.44,95.56,4900.0,76.6684,76.805,76.6604,76.7568,4900.0
2006-11-24 10:40:00,95.63,95.66,95.57,95.65,2100.0,76.813,76.8371,76.7648,76.8291,2100.0
2006-11-24 10:50:00,95.64,95.81,95.64,95.67,4600.0,76.821,76.9576,76.821,76.8451,4600.0
2006-11-24 11:00:00,95.74,95.81,95.67,95.76,2600.0,76.9014,76.9576,76.8451,76.9174,2600.0
2006-11-24 11:10:00,95.82,95.88,95.73,95.73,3200.0,76.9656,77.0138,76.8933,76.8933,3200.0
2006-11-24 11:20:00,95.69,95.73,95.58,95.7,1900.0,76.8612,76.8933,76.7729,76.8692,1900.0
2006-11-24 11:30:00,95.7,95.76,95.61,95.68,10100.0,76.8692,76.9174,76.7969,76.8532,10100.0
2006-11-24 11:40:00,95.68,95.9,95.62,95.88,9300.0,76.8532,77.0299,76.805,77.0138,9300.0
2006-11-24 11:50:00,95.88,96.0,95.88,96.0,37600.0,77.0138,77.1102,77.0138,77.1102,37600.0
2006-11-24 12:00:00,96.0,96.11,95.96,96.11,27900.0,77.1102,77.1986,77.0781,77.1986,27900.0
2006-11-24 12:10:00,96.1,96.11,96.07,96.07,2200.0,77.1905,77.1986,77.1664,77.1664,2200.0
2006-11-24 12:20:00,96.08,96.12,96.08,96.11,1800.0,77.1745,77.2066,77.1745,77.1986,1800.0
2006-11-24 12:30:00,96.07,96.11,95.96,96.0,2900.0,77.1664,77.1986,77.0781,77.1102,2900.0
2006-11-24 12:40:00,95.99,96.06,95.98,96.01,7600.0,77.1022,77.1584,77.0941,77.1182,7600.0
2006-11-24 12:50:00,95.96,96.34,95.83,96.34,17300.0,77.0781,77.3833,76.9737,77.3833,17300.0
2006-11-24 13:00:00,96.25,96.25,96.25,96.25,900.0,77.311,77.311,77.311,77.311,900.0
2006-11-24 13:10:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 13:20:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 13:30:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 13:40:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 13:50:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:00:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:10:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:20:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:30:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:40:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:50:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:00:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:10:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:20:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:30:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:40:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:50:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-27 09:30:00,96.21,96.22,95.64,95.64,8100.0,77.2789,77.2869,76.821,76.821,8100.0
2006-11-27 09:40:00,95.58,95.98,95.48,95.82,13400.0,76.7729,77.0941,76.6925,76.9656,13400.0
2006-11-27 09:50:00,95.77,95.84,95.59,95.67,13600.0,76.9255,76.9817,76.7809,76.8451,13600.0
2006-11-27 10:00:00,95.68,95.68,95.05,95.24,15100.0,76.8532,76.8532,76.3471,76.4998,15100.0
2006-11-27 10:10:00,95.24,95.3,94.97,95.2,32400.0,76.4998,76.5479,76.2829,76.4676,32400.0
2006-11-27 10:20:00,95.21,95.21,94.94,95.06,27500.0,76.4757,76.4757,76.2588,76.3552,27500.0
2006-11-27 10:30:00,95.05,95.16,95.02,95.16,13600.0,76.3471,76.4355,76.323,76.4355,13600.0
2006-11-27 10:40:00,95.17,95.19,95.03,95.1,8200.0,76.4435,76.4596,76.3311,76.3873,8200.0
2006-11-27 10:50:00,95.06,95.1,95.0,95.01,29000.0,76.3552,76.3873,76.307,76.315,29000.0
2006-11-27 11:00:00,95.04,95.06,94.91,95.0,31100.0,76.3391,76.3552,76.2347,76.307,31100.0
2006-11-27 11:10:00,95.0,95.04,94.9,94.98,17600.0,76.307,76.3391,76.2267,76.2909,17600.0
2006-11-27 11:20:00,94.99,95.15,94.95,95.1,26400.0,76.2989,76.4275,76.2668,76.3873,26400.0
2006-11-27 11:30:00,95.11,95.25,94.94,95.21,17800.0,76.3953,76.5078,76.2588,76.4757,17800.0
2006-11-27 11:40:00,95.19,95.19,95.06,95.07,7100.0,76.4596,76.4596,76.3552,76.3632,7100.0
2006-11-27 11:50:00,95.06,95.1,94.96,95.05,15300.0,76.3552,76.3873,76.2748,76.3471,15300.0
2006-11-27 12:00:00,95.05,95.12,94.99,95.0,16600.0,76.3471,76.4034,76.2989,76.307,16600.0
2006-11-27 12:10:00,94.99,94.99,94.81,94.83,7400.0,76.2989,76.2989,76.1544,76.1704,7400.0
2006-11-27 12:20:00,94.86,94.94,94.66,94.74,34900.0,76.1945,76.2588,76.0339,76.0981,34900.0
2006-11-27 12:30:00,94.69,94.69,94.41,94.43,12000.0,76.058,76.058,75.8331,75.8491,12000.0
2006-11-27 12:40:00,94.44,94.67,94.44,94.65,94600.0,75.8572,76.0419,75.8572,76.0258,94600.0
2006-11-27 12:50:00,94.67,94.69,94.5,94.5,8400.0,76.0419,76.058,75.9054,75.9054,8400.0
2006-11-27 13:00:00,94.48,94.5,94.41,94.41,11500.0,75.8893,75.9054,75.8331,75.8331,11500.0
2006-11-27 13:10:00,94.42,94.45,94.4,94.41,7600.0,75.8411,75.8652,75.825,75.8331,7600.0
2006-11-27 13:20:00,94.41,94.49,94.36,94.46,19500.0,75.8331,75.8973,75.7929,75.8732,19500.0
2006-11-27 13:30:00,94.46,94.6,94.25,94.27,13700.0,75.8732,75.9857,75.7046,75.7206,13700.0
2006-11-27 13:40:00,94.27,94.52,94.27,94.41,10000.0,75.7206,75.9214,75.7206,75.8331,10000.0
2006-11-27 13:50:00,94.43,94.54,94.37,94.48,9800.0,75.8491,75.9375,75.8009,75.8893,9800.0
2006-11-27 14:00:00,94.51,94.54,94.33,94.37,7000.0,75.9134,75.9375,75.7688,75.8009,7000.0
2006-11-27 14:10:00,94.43,94.5,94.41,94.41,8000.0,75.8491,75.9054,75.8331,75.8331,8000.0
2006-11-27 14:20:00,94.39,94.43,94.29,94.38,8100.0,75.817,75.8491,75.7367,75.809,8100.0
2006-11-27 14:30:00,94.39,94.4,94.0,94.06,11700.0,75.817,75.825,75.5037,75.5519,11700.0
2006-11-27 14:40:00,94.07,94.32,94.07,94.25,19000.0,75.56,75.7608,75.56,75.7046,19000.0
2006-11-27 14:50:00,94.25,94.42,94.16,94.2,13100.0,75.7046,75.8411,75.6323,75.6644,13100.0
2006-11-27 15:00:00,94.23,94.28,94.22,94.24,5900.0,75.6885,75.7287,75.6805,75.6965,5900.0
2006-11-27 15:10:00,94.28,94.43,94.24,94.41,8500.0,75.7287,75.8491,75.6965,75.8331,8500.0
2006-11-27 15:20:00,94.44,94.49,94.25,94.29,9700.0,75.8572,75.8973,75.7046,75.7367,9700.0
2006-11-27 15:30:00,94.3,94.31,94.18,94.31,23100.0,75.7447,75.7527,75.6483,75.7527,23100.0
2006-11-27 15:40:00,94.33,94.5,94.33,94.43,14200.0,75.7688,75.9054,75.7688,75.8491,14200.0
2006-11-27 15:50:00,94.42,94.62,94.4,94.42,20400.0,75.8411,76.0017,75.825,75.8411,20400.0
2006-11-28 09:30:00,94.31,94.31,93.28,93.38,15700.0,75.7527,75.7527,74.9254,75.0057,15700.0
2006-11-28 09:40:00,93.26,93.76,93.26,93.68,26900.0,74.9094,75.311,74.9094,75.2467,26900.0
2006-11-28 09:50:00,93.67,93.94,93.55,93.9,31300.0,75.2387,75.4556,75.1423,75.4234,31300.0
2006-11-28 10:00:00,93.91,94.37,93.84,94.06,52700.0,75.4315,75.8009,75.3752,75.5519,52700.0
2006-11-28 10:10:00,93.93,94.15,93.34,93.96,34100.0,75.4475,75.6242,74.9736,75.4716,34100.0
2006-11-28 10:20:00,93.96,94.25,93.95,94.04,11700.0,75.4716,75.7046,75.4636,75.5359,11700.0
2006-11-28 10:30:00,93.92,94.08,93.68,94.03,19600.0,75.4395,75.568,75.2467,75.5278,19600.0
2006-11-28 10:40:00,94.03,94.28,93.97,94.06,20500.0,75.5278,75.7287,75.4796,75.5519,20500.0
2006-11-28 10:50:00,94.04,94.06,93.69,93.69,12200.0,75.5359,75.5519,75.2547,75.2547,12200.0
2006-11-28 11:00:00,93.69,93.98,93.64,93.98,13300.0,75.2547,75.4877,75.2146,75.4877,13300.0
2006-11-28 11:10:00,94.0,94.05,93.94,94.03,50500.0,75.5037,75.5439,75.4556,75.5278,50500.0
2006-11-28 11:20:00,94.0,94.15,93.91,93.99,30000.0,75.5037,75.6242,75.4315,75.4957,30000.0
2006-11-28 11:30:00,93.99,94.33,93.96,94.33,8800.0,75.4957,75.7688,75.4716,75.7688,8800.0
2006-11-28 11:40:00,94.36,94.38,94.22,94.24,5000.0,75.7929,75.809,75.6805,75.6965,5000.0
2006-11-28 11:50:00,94.28,94.35,94.2,94.25,7800.0,75.7287,75.7849,75.6644,75.7046,7800.0
2006-11-28 12:00:00,94.26,94.3,94.19,94.3,7400.0,75.7126,75.7447,75.6564,75.7447,7400.0
2006-11-28 12:10:00,94.27,94.27,94.13,94.26,4600.0,75.7206,75.7206,75.6082,75.7126,4600.0
2006-11-28 12:20:00,94.27,94.27,94.12,94.12,4800.0,75.7206,75.7206,75.6001,75.6001,4800.0
2006-11-28 12:30:00,94.08,94.08,93.74,94.02,13700.0,75.568,75.568,75.2949,75.5198,13700.0
2006-11-28 12:40:00,93.93,93.96,93.75,93.76,12000.0,75.4475,75.4716,75.3029,75.311,12000.0
2006-11-28 12:50:00,93.77,93.86,93.68,93.76,14000.0,75.319,75.3913,75.2467,75.311,14000.0
2006-11-28 13:00:00,93.77,94.09,93.76,94.02,7400.0,75.319,75.576,75.311,75.5198,7400.0
2006-11-28 13:10:00,94.02,94.08,93.92,93.96,17500.0,75.5198,75.568,75.4395,75.4716,17500.0
2006-11-28 13:20:00,93.94,94.0,93.85,93.85,26400.0,75.4556,75.5037,75.3833,75.3833,26400.0
2006-11-28 13:30:00,93.92,93.99,93.85,93.85,15600.0,75.4395,75.4957,75.3833,75.3833,15600.0
2006-11-28 13:40:00,93.84,93.91,93.81,93.81,6800.0,75.3752,75.4315,75.3511,75.3511,6800.0
2006-11-28 13:50:00,93.83,93.92,93.75,93.83,8300.0,75.3672,75.4395,75.3029,75.3672,8300.0
2006-11-28 14:00:00,93.79,94.09,93.79,94.07,11300.0,75.3351,75.576,75.3351,75.56,11300.0
2006-11-28 14:10:00,94.06,94.09,94.02,94.02,12700.0,75.5519,75.576,75.5198,75.5198,12700.0
2006-11-28 14:20:00,94.02,94.1,94.0,94.04,12600.0,75.5198,75.5841,75.5037,75.5359,12600.0
2006-11-28 14:30:00,94.01,94.11,94.0,94.05,13300.0,75.5118,75.5921,75.5037,75.5439,13300.0
2006-11-28 14:40:00,94.04,94.04,93.83,93.98,12600.0,75.5359,75.5359,75.3672,75.4877,12600.0
2006-11-28 14:50:00,93.98,94.09,93.94,93.94,12300.0,75.4877,75.576,75.4556,75.4556,12300.0
2006-11-28 15:00:00,93.94,94.14,93.89,94.04,27500.0,75.4556,75.6162,75.4154,75.5359,27500.0
2006-11-28 15:10:00,94.04,94.25,94.0,94.18,23100.0,75.5359,75.7046,75.5037,75.6483,23100.0
2006-11-28 15:20:00,94.25,94.27,94.11,94.19,49900.0,75.7046,75.7206,75.5921,75.6564,49900.0
2006-11-28 15:30:00,94.19,94.27,94.15,94.27,14300.0,75.6564,75.7206,75.6242,75.7206,14300.0
2006-11-28 15:40:00,94.28,94.49,94.28,94.37,21900.0,75.7287,75.8973,75.7287,75.8009,21900.0
2006-11-28 15:50:00,94.36,94.52,94.35,94.41,23000.0,75.7929,75.9214,75.7849,75.8331,23000.0
2006-11-29 09:30:00,94.76,95.06,94.53,95.0,20100.0,76.3293,76.571,76.1441,76.5226,20100.0
2006-11-29 09:40:00,94.94,95.24,94.72,95.22,16900.0,76.4743,76.716,76.2971,76.6999,16900.0
2006-11-29 09:50:00,95.22,95.22,94.95,95.04,10600.0,76.6999,76.6999,76.4824,76.5549,10600.0
2006-11-29 10:00:00,95.04,95.11,94.65,95.05,16400.0,76.5549,76.6112,76.2407,76.5629,16400.0
2006-11-29 10:10:00,95.01,95.1,94.67,94.87,11300.0,76.5307,76.6032,76.2568,76.4179,11300.0
2006-11-29 10:20:00,94.83,95.0,94.75,94.95,7300.0,76.3857,76.5226,76.3213,76.4824,7300.0
2006-11-29 10:30:00,94.96,95.16,94.96,95.16,8200.0,76.4904,76.6515,76.4904,76.6515,8200.0
2006-11-29 10:40:00,95.2,95.39,95.18,95.38,9000.0,76.6837,76.8368,76.6676,76.8287,9000.0
2006-11-29 10:50:00,95.38,95.51,95.27,95.27,4700.0,76.8287,76.9334,76.7401,76.7401,4700.0
2006-11-29 11:00:00,95.31,95.68,95.31,95.59,8900.0,76.7723,77.0704,76.7723,76.9979,8900.0
2006-11-29 11:10:00,95.59,95.69,95.55,95.65,8500.0,76.9979,77.0784,76.9657,77.0462,8500.0
2006-11-29 11:20:00,95.68,95.71,95.48,95.51,7600.0,77.0704,77.0945,76.9093,76.9334,7600.0
2006-11-29 11:30:00,95.41,95.93,95.4,95.89,19700.0,76.8529,77.2718,76.8448,77.2395,19700.0
2006-11-29 11:40:00,95.94,96.17,95.94,96.08,35000.0,77.2798,77.4651,77.2798,77.3926,35000.0
2006-11-29 11:50:00,96.14,96.4,96.14,96.28,23100.0,77.4409,77.6503,77.4409,77.5537,23100.0
2006-11-29 12:00:00,96.28,96.33,96.25,96.31,19300.0,77.5537,77.594,77.5295,77.5779,19300.0
2006-11-29 12:10:00,96.31,96.48,96.31,96.47,12600.0,77.5779,77.7148,77.5779,77.7067,12600.0
2006-11-29 12:20:00,96.5,96.5,96.18,96.21,8400.0,77.7309,77.7309,77.4731,77.4973,8400.0
2006-11-29 12:30:00,96.18,96.23,96.09,96.23,11700.0,77.4731,77.5134,77.4006,77.5134,11700.0
2006-11-29 12:40:00,96.23,96.35,96.2,96.26,18400.0,77.5134,77.6101,77.4892,77.5376,18400.0
2006-11-29 12:50:00,96.26,96.46,96.26,96.44,11400.0,77.5376,77.6987,77.5376,77.6826,11400.0
2006-11-29 13:00:00,96.42,96.42,96.23,96.36,15600.0,77.6665,77.6665,77.5134,77.6181,15600.0
2006-11-29 13:10:00,96.36,96.36,96.0,96.12,19500.0,77.6181,77.6181,77.3281,77.4248,19500.0
2006-11-29 13:20:00,96.11,96.11,95.82,95.85,23800.0,77.4168,77.4168,77.1832,77.2073,23800.0
2006-11-29 13:30:00,95.84,95.84,95.54,95.55,32900.0,77.1993,77.1993,76.9576,76.9657,32900.0
2006-11-29 13:40:00,95.56,95.9,95.53,95.9,16100.0,76.9737,77.2476,76.9496,77.2476,16100.0
2006-11-29 13:50:00,95.89,95.9,95.69,95.73,13700.0,77.2395,77.2476,77.0784,77.1107,13700.0
2006-11-29 14:00:00,95.78,95.95,95.78,95.83,15300.0,77.1509,77.2879,77.1509,77.1912,15300.0
2006-11-29 14:10:00,95.85,95.92,95.75,95.76,9400.0,77.2073,77.2637,77.1268,77.1348,9400.0
2006-11-29 14:20:00,95.76,95.99,95.76,95.77,11400.0,77.1348,77.3201,77.1348,77.1429,11400.0
2006-11-29 14:30:00,95.8,96.05,95.8,96.04,11900.0,77.167,77.3684,77.167,77.3604,11900.0
2006-11-29 14:40:00,96.06,96.08,95.96,96.08,11900.0,77.3765,77.3926,77.2959,77.3926,11900.0
2006-11-29 14:50:00,96.07,96.38,96.07,96.27,22200.0,77.3845,77.6342,77.3845,77.5456,22200.0
2006-11-29 15:00:00,96.27,96.45,96.27,96.41,16100.0,77.5456,77.6906,77.5456,77.6584,16100.0
2006-11-29 15:10:00,96.4,96.8,96.39,96.67,46000.0,77.6503,77.9725,77.6423,77.8678,46000.0
2006-11-29 15:20:00,96.68,96.96,96.63,96.91,47200.0,77.8759,78.1014,77.8356,78.0612,47200.0
2006-11-29 15:30:00,96.91,97.09,96.85,97.03,36400.0,78.0612,78.2061,78.0128,78.1578,36400.0
2006-11-29 15:40:00,97.03,97.27,97.03,97.1,63300.0,78.1578,78.3511,78.1578,78.2142,63300.0
2006-11-29 15:50:00,97.2,97.38,97.05,97.3,60500.0,78.2947,78.4397,78.1739,78.3753,60500.0
2006-11-30 09:30:00,97.45,98.21,97.45,97.71,33800.0,78.4961,79.1083,78.4961,78.7056,33800.0
2006-11-30 09:40:00,97.71,97.98,97.28,97.87,58900.0,78.7056,78.923,78.3592,78.8344,58900.0
2006-11-30 09:50:00,97.91,98.45,97.87,98.07,51600.0,78.8667,79.3016,78.8344,78.9955,51600.0
2006-11-30 10:00:00,98.08,98.42,97.91,98.2,42000.0,79.0036,79.2775,78.8667,79.1002,42000.0
2006-11-30 10:10:00,98.2,98.4,98.1,98.3,30300.0,79.1002,79.2613,79.0197,79.1808,30300.0
2006-11-30 10:20:00,98.3,98.93,98.28,98.9,37900.0,79.1808,79.6883,79.1647,79.6641,37900.0
2006-11-30 10:30:00,98.97,98.97,98.47,98.67,43800.0,79.7205,79.7205,79.3177,79.4788,43800.0
2006-11-30 10:40:00,98.69,98.86,98.4,98.63,28400.0,79.4949,79.6319,79.2613,79.4466,28400.0
2006-11-30 10:50:00,98.65,99.19,98.65,99.19,23600.0,79.4627,79.8977,79.4627,79.8977,23600.0
2006-11-30 11:00:00,99.19,99.21,98.87,99.0,22300.0,79.8977,79.9138,79.6399,79.7446,22300.0
2006-11-30 11:10:00,99.01,99.15,98.88,98.97,31400.0,79.7527,79.8655,79.648,79.7205,31400.0
2006-11-30 11:20:00,98.97,99.04,98.54,98.62,17300.0,79.7205,79.7769,79.3741,79.4386,17300.0
2006-11-30 11:30:00,98.57,98.66,98.3,98.41,26200.0,79.3983,79.4708,79.1808,79.2694,26200.0
2006-11-30 11:40:00,98.41,98.61,98.35,98.38,13600.0,79.2694,79.4305,79.2211,79.2452,13600.0
2006-11-30 11:50:00,98.37,98.6,98.33,98.58,17700.0,79.2372,79.4224,79.205,79.4063,17700.0
2006-11-30 12:00:00,98.58,98.6,98.45,98.56,16300.0,79.4063,79.4224,79.3016,79.3902,16300.0
2006-11-30 12:10:00,98.53,98.68,98.47,98.53,16400.0,79.3661,79.4869,79.3177,79.3661,16400.0
2006-11-30 12:20:00,98.53,98.65,98.53,98.57,5900.0,79.3661,79.4627,79.3661,79.3983,5900.0
2006-11-30 12:30:00,98.57,98.71,98.57,98.7,13500.0,79.3983,79.5111,79.3983,79.503,13500.0
2006-11-30 12:40:00,98.7,98.93,98.67,98.93,16100.0,79.503,79.6883,79.4788,79.6883,16100.0
2006-11-30 12:50:00,98.92,98.93,98.74,98.74,18100.0,79.6802,79.6883,79.5352,79.5352,18100.0
2006-11-30 13:00:00,98.74,98.95,98.73,98.94,5100.0,79.5352,79.7044,79.5272,79.6963,5100.0
2006-11-30 13:10:00,98.94,98.94,98.82,98.82,16500.0,79.6963,79.6963,79.5997,79.5997,16500.0
2006-11-30 13:20:00,98.83,98.87,98.57,98.64,13500.0,79.6077,79.6399,79.3983,79.4547,13500.0
2006-11-30 13:30:00,98.65,98.67,98.43,98.43,15400.0,79.4627,79.4788,79.2855,79.2855,15400.0
2006-11-30 13:40:00,98.44,98.66,98.44,98.65,6700.0,79.2936,79.4708,79.2936,79.4627,6700.0
2006-11-30 13:50:00,98.66,98.9,98.61,98.67,18700.0,79.4708,79.6641,79.4305,79.4788,18700.0
2006-11-30 14:00:00,98.7,98.98,98.7,98.8,19100.0,79.503,79.7285,79.503,79.5835,19100.0
2006-11-30 14:10:00,98.81,98.96,98.8,98.96,16300.0,79.5916,79.7124,79.5835,79.7124,16300.0
2006-11-30 14:20:00,98.93,99.05,98.87,98.96,18600.0,79.6883,79.7849,79.6399,79.7124,18600.0
2006-11-30 14:30:00,98.95,99.05,98.85,98.9,22100.0,79.7044,79.7849,79.6238,79.6641,22100.0
2006-11-30 14:40:00,98.88,99.0,98.83,98.9,19600.0,79.648,79.7446,79.6077,79.6641,19600.0
2006-11-30 14:50:00,98.9,99.29,98.84,99.22,49000.0,79.6641,79.9782,79.6158,79.9219,49000.0
2006-11-30 15:00:00,99.19,99.79,99.19,99.72,57200.0,79.8977,80.381,79.8977,80.3246,57200.0
2006-11-30 15:10:00,99.68,99.79,99.57,99.74,43200.0,80.2924,80.381,80.2038,80.3407,43200.0
2006-11-30 15:20:00,99.74,99.8,99.67,99.75,34600.0,80.3407,80.3891,80.2843,80.3488,34600.0
2006-11-30 15:30:00,99.75,99.75,99.37,99.54,35400.0,80.3488,80.3488,80.0427,80.1796,35400.0
2006-11-30 15:40:00,99.5,99.67,99.24,99.27,77900.0,80.1474,80.2843,79.938,79.9621,77900.0
2006-11-30 15:50:00,99.26,99.27,98.97,99.12,64500.0,79.9541,79.9621,79.7205,79.8413,64500.0
2006-12-01 09:30:00,99.0,99.27,98.2,99.13,17500.0,79.7446,79.9621,79.1002,79.8494,17500.0
2006-12-01 09:40:00,99.13,99.13,98.7,99.09,19800.0,79.8494,79.8494,79.503,79.8171,19800.0
2006-12-01 09:50:00,99.09,99.4,98.94,99.16,37600.0,79.8171,80.0669,79.6963,79.8735,37600.0
2006-12-01 10:00:00,99.1,99.1,98.0,98.1,30100.0,79.8252,79.8252,78.9391,79.0197,30100.0
2006-12-01 10:10:00,98.25,98.65,98.25,98.5,28100.0,79.1405,79.4627,79.1405,79.3419,28100.0
2006-12-01 10:20:00,98.5,98.88,98.5,98.69,23800.0,79.3419,79.648,79.3419,79.4949,23800.0
2006-12-01 10:30:00,98.69,98.69,98.46,98.47,22800.0,79.4949,79.4949,79.3097,79.3177,22800.0
2006-12-01 10:40:00,98.43,98.55,98.4,98.4,30300.0,79.2855,79.3822,79.2613,79.2613,30300.0
2006-12-01 10:50:00,98.4,98.4,98.3,98.35,27700.0,79.2613,79.2613,79.1808,79.2211,27700.0
2006-12-01 11:00:00,98.35,98.51,98.35,98.41,28900.0,79.2211,79.35,79.2211,79.2694,28900.0
2006-12-01 11:10:00,98.41,98.44,98.37,98.4,12200.0,79.2694,79.2936,79.2372,79.2613,12200.0
2006-12-01 11:20:00,98.38,98.41,98.18,98.4,15400.0,79.2452,79.2694,79.0841,79.2613,15400.0
2006-12-01 11:30:00,98.4,98.47,98.39,98.46,11500.0,79.2613,79.3177,79.2533,79.3097,11500.0
2006-12-01 11:40:00,98.46,98.73,98.46,98.73,19500.0,79.3097,79.5272,79.3097,79.5272,19500.0
2006-12-01 11:50:00,98.74,99.04,98.72,98.89,19300.0,79.5352,79.7769,79.5191,79.656,19300.0
2006-12-01 12:00:00,98.89,99.12,98.7,98.71,22400.0,79.656,79.8413,79.503,79.5111,22400.0
2006-12-01 12:10:00,98.71,98.74,98.6,98.74,15200.0,79.5111,79.5352,79.4224,79.5352,15200.0
2006-12-01 12:20:00,98.74,98.78,98.6,98.66,10500.0,79.5352,79.5674,79.4224,79.4708,10500.0
2006-12-01 12:30:00,98.69,98.97,98.69,98.97,13900.0,79.4949,79.7205,79.4949,79.7205,13900.0
2006-12-01 12:40:00,98.97,99.43,98.97,99.43,11100.0,79.7205,80.091,79.7205,80.091,11100.0
2006-12-01 12:50:00,99.46,99.67,99.43,99.44,19200.0,80.1152,80.2843,80.091,80.0991,19200.0
2006-12-01 13:00:00,99.44,99.48,98.99,99.04,13500.0,80.0991,80.1313,79.7366,79.7769,13500.0
2006-12-01 13:10:00,99.04,99.2,99.04,99.2,6600.0,79.7769,79.9058,79.7769,79.9058,6600.0
2006-12-01 13:20:00,99.2,99.38,99.08,99.08,18700.0,79.9058,80.0507,79.8091,79.8091,18700.0
2006-12-01 13:30:00,99.01,99.02,98.62,98.63,10000.0,79.7527,79.7608,79.4386,79.4466,10000.0
2006-12-01 13:40:00,98.65,99.02,98.64,99.02,12300.0,79.4627,79.7608,79.4547,79.7608,12300.0
2006-12-01 13:50:00,99.04,99.06,98.99,99.02,11300.0,79.7769,79.793,79.7366,79.7608,11300.0
2006-12-01 14:00:00,99.02,99.09,98.83,99.09,19100.0,79.7608,79.8171,79.6077,79.8171,19100.0
2006-12-01 14:10:00,99.09,99.12,98.84,98.84,12000.0,79.8171,79.8413,79.6158,79.6158,12000.0
2006-12-01 14:20:00,98.84,99.11,98.84,98.87,16500.0,79.6158,79.8333,79.6158,79.6399,16500.0
2006-12-01 14:30:00,98.88,98.97,98.61,98.61,12800.0,79.648,79.7205,79.4305,79.4305,12800.0
2006-12-01 14:40:00,98.61,98.74,98.59,98.68,14800.0,79.4305,79.5352,79.4144,79.4869,14800.0
2006-12-01 14:50:00,98.69,98.69,98.55,98.57,10500.0,79.4949,79.4949,79.3822,79.3983,10500.0
2006-12-01 15:00:00,98.56,98.63,98.5,98.56,20200.0,79.3902,79.4466,79.3419,79.3902,20200.0
2006-12-01 15:10:00,98.56,98.7,98.5,98.61,20000.0,79.3902,79.503,79.3419,79.4305,20000.0
2006-12-01 15:20:00,98.6,98.69,98.49,98.69,38800.0,79.4224,79.4949,79.3338,79.4949,38800.0
2006-12-01 15:30:00,98.69,98.8,98.62,98.8,22800.0,79.4949,79.5835,79.4386,79.5835,22800.0
2006-12-01 15:40:00,98.81,99.1,98.81,99.05,41700.0,79.5916,79.8252,79.5916,79.7849,41700.0
2006-12-01 15:50:00,99.02,99.28,99.01,99.02,41000.0,79.7608,79.9702,79.7527,79.7608,41000.0
2006-12-04 09:30:00,99.06,99.45,98.64,98.64,10000.0,79.793,80.1071,79.4547,79.4547,10000.0
2006-12-04 09:40:00,98.64,99.16,98.64,99.01,15500.0,79.4547,79.8735,79.4547,79.7527,15500.0
2006-12-04 09:50:00,99.01,99.31,98.84,98.91,15200.0,79.7527,79.9944,79.6158,79.6722,15200.0
2006-12-04 10:00:00,98.78,99.67,98.78,99.39,27900.0,79.5674,80.2843,79.5674,80.0588,27900.0
2006-12-04 10:10:00,99.32,99.68,99.2,99.64,10000.0,80.0024,80.2924,79.9058,80.2602,10000.0
2006-12-04 10:20:00,99.66,99.66,99.17,99.23,25800.0,80.2763,80.2763,79.8816,79.9299,25800.0
2006-12-04 10:30:00,99.31,99.52,99.3,99.5,14400.0,79.9944,80.1635,79.9863,80.1474,14400.0
2006-12-04 10:40:00,99.5,99.59,99.28,99.44,14400.0,80.1474,80.2199,79.9702,80.0991,14400.0
2006-12-04 10:50:00,99.38,99.5,99.33,99.49,11000.0,80.0507,80.1474,80.0105,80.1393,11000.0
2006-12-04 11:00:00,99.44,99.94,99.44,99.91,19400.0,80.0991,80.5018,80.0991,80.4777,19400.0
2006-12-04 11:10:00,99.85,100.3,99.75,100.13,30200.0,80.4293,80.7918,80.3488,80.6549,30200.0
2006-12-04 11:20:00,100.14,100.48,100.06,100.27,13600.0,80.6629,80.9368,80.5985,80.7676,13600.0
2006-12-04 11:30:00,100.27,100.27,99.96,100.13,13800.0,80.7676,80.7676,80.5179,80.6549,13800.0
2006-12-04 11:40:00,100.21,100.36,100.14,100.36,9400.0,80.7193,80.8401,80.6629,80.8401,9400.0
2006-12-04 11:50:00,100.38,100.46,100.36,100.37,16300.0,80.8562,80.9207,80.8401,80.8482,16300.0
2006-12-04 12:00:00,100.35,100.35,100.01,100.01,9300.0,80.8321,80.8321,80.5582,80.5582,9300.0
2006-12-04 12:10:00,99.99,100.07,99.83,99.88,19000.0,80.5421,80.6065,80.4132,80.4535,19000.0
2006-12-04 12:20:00,99.85,99.94,99.64,99.76,9400.0,80.4293,80.5018,80.2602,80.3568,9400.0
2006-12-04 12:30:00,99.67,99.94,99.66,99.84,6300.0,80.2843,80.5018,80.2763,80.4213,6300.0
2006-12-04 12:40:00,99.84,99.9,99.54,99.64,14500.0,80.4213,80.4696,80.1796,80.2602,14500.0
2006-12-04 12:50:00,99.64,99.72,99.48,99.72,11700.0,80.2602,80.3246,80.1313,80.3246,11700.0
2006-12-04 13:00:00,99.79,99.88,99.63,99.65,12000.0,80.381,80.4535,80.2521,80.2682,12000.0
2006-12-04 13:10:00,99.65,99.68,99.55,99.64,12100.0,80.2682,80.2924,80.1877,80.2602,12100.0
2006-12-04 13:20:00,99.66,99.7,99.54,99.6,32500.0,80.2763,80.3085,80.1796,80.228,32500.0
2006-12-04 13:30:00,99.62,99.68,99.59,99.6,14100.0,80.2441,80.2924,80.2199,80.228,14100.0
2006-12-04 13:40:00,99.6,99.84,99.6,99.68,14200.0,80.228,80.4213,80.228,80.2924,14200.0
2006-12-04 13:50:00,99.7,99.99,99.69,99.96,7800.0,80.3085,80.5421,80.3004,80.5179,7800.0
2006-12-04 14:00:00,99.96,100.01,99.89,99.89,15700.0,80.5179,80.5582,80.4615,80.4615,15700.0
2006-12-04 14:10:00,99.8,99.89,99.68,99.68,16800.0,80.3891,80.4615,80.2924,80.2924,16800.0
2006-12-04 14:20:00,99.68,99.69,99.47,99.57,18200.0,80.2924,80.3004,80.1232,80.2038,18200.0
2006-12-04 14:30:00,99.53,99.79,99.46,99.76,15700.0,80.1716,80.381,80.1152,80.3568,15700.0
2006-12-04 14:40:00,99.77,99.84,99.64,99.83,18700.0,80.3649,80.4213,80.2602,80.4132,18700.0
2006-12-04 14:50:00,99.85,100.0,99.73,100.0,15100.0,80.4293,80.5502,80.3327,80.5502,15100.0
2006-12-04 15:00:00,100.07,100.13,99.89,100.0,34600.0,80.6065,80.6549,80.4615,80.5502,34600.0
2006-12-04 15:10:00,100.0,100.2,99.96,100.18,19300.0,80.5502,80.7113,80.5179,80.6951,19300.0
2006-12-04 15:20:00,100.17,100.27,100.0,100.21,29800.0,80.6871,80.7676,80.5502,80.7193,29800.0
2006-12-04 15:30:00,100.19,100.38,100.17,100.38,22300.0,80.7032,80.8562,80.6871,80.8562,22300.0
2006-12-04 15:40:00,100.38,100.62,100.32,100.58,30600.0,80.8562,81.0496,80.8079,81.0173,30600.0
2006-12-04 15:50:00,100.59,100.6,100.47,100.48,25200.0,81.0254,81.0335,80.9287,80.9368,25200.0
2006-12-05 09:30:00,100.8,100.82,100.58,100.73,26700.0,81.1946,81.2107,81.0173,81.1382,26700.0
2006-12-05 09:40:00,100.72,100.98,100.3,100.39,27400.0,81.1301,81.3395,80.7918,80.8643,27400.0
2006-12-05 09:50:00,100.39,101.0,100.39,100.97,16400.0,80.8643,81.3557,80.8643,81.3315,16400.0
2006-12-05 10:00:00,101.0,101.5,100.84,100.95,35500.0,81.3557,81.7584,81.2268,81.3154,35500.0
2006-12-05 10:10:00,101.01,101.45,101.01,101.25,21800.0,81.3637,81.7181,81.3637,81.557,21800.0
2006-12-05 10:20:00,101.09,101.37,100.99,101.26,20700.0,81.4281,81.6537,81.3476,81.5651,20700.0
2006-12-05 10:30:00,101.26,101.4,100.86,100.99,20300.0,81.5651,81.6779,81.2429,81.3476,20300.0
2006-12-05 10:40:00,101.0,101.22,100.95,100.96,24300.0,81.3557,81.5329,81.3154,81.3234,24300.0
2006-12-05 10:50:00,100.96,101.0,100.76,100.77,26000.0,81.3234,81.3557,81.1623,81.1704,26000.0
2006-12-05 11:00:00,100.79,100.86,100.71,100.75,21900.0,81.1865,81.2429,81.1221,81.1543,21900.0
2006-12-05 11:10:00,100.78,100.92,100.72,100.81,16800.0,81.1784,81.2912,81.1301,81.2026,16800.0
2006-12-05 11:20:00,100.81,100.85,100.63,100.64,21200.0,81.2026,81.2348,81.0576,81.0657,21200.0
2006-12-05 11:30:00,100.64,100.89,100.64,100.89,16900.0,81.0657,81.267,81.0657,81.267,16900.0
2006-12-05 11:40:00,100.91,100.99,100.73,100.9,17600.0,81.2832,81.3476,81.1382,81.2751,17600.0
2006-12-05 11:50:00,100.91,100.96,100.68,100.68,13700.0,81.2832,81.3234,81.0979,81.0979,13700.0
2006-12-05 12:00:00,100.68,100.87,100.68,100.8,17600.0,81.0979,81.2509,81.0979,81.1946,17600.0
2006-12-05 12:10:00,100.8,100.92,100.8,100.9,12200.0,81.1946,81.2912,81.1946,81.2751,12200.0
2006-12-05 12:20:00,100.9,100.91,100.64,100.84,24700.0,81.2751,81.2832,81.0657,81.2268,24700.0
2006-12-05 12:30:00,100.84,100.88,100.8,100.88,6600.0,81.2268,81.259,81.1946,81.259,6600.0
2006-12-05 12:40:00,100.86,100.89,100.77,100.8,10000.0,81.2429,81.267,81.1704,81.1946,10000.0
2006-12-05 12:50:00,100.79,101.05,100.75,101.05,8100.0,81.1865,81.3959,81.1543,81.3959,8100.0
2006-12-05 13:00:00,101.1,101.28,101.07,101.28,7100.0,81.4362,81.5812,81.412,81.5812,7100.0
2006-12-05 13:10:00,101.29,101.34,101.27,101.34,8700.0,81.5892,81.6295,81.5731,81.6295,8700.0
2006-12-05 13:20:00,101.37,101.5,101.24,101.5,10700.0,81.6537,81.7584,81.549,81.7584,10700.0
2006-12-05 13:30:00,101.5,101.71,101.5,101.67,22500.0,81.7584,81.9276,81.7584,81.8953,22500.0
2006-12-05 13:40:00,101.67,101.94,101.63,101.83,43300.0,81.8953,82.1128,81.8631,82.0242,43300.0
2006-12-05 13:50:00,101.84,102.15,101.82,102.08,21600.0,82.0323,82.282,82.0162,82.2256,21600.0
2006-12-05 14:00:00,102.08,102.2,102.04,102.17,14500.0,82.2256,82.3223,82.1934,82.2981,14500.0
2006-12-05 14:10:00,102.2,102.23,101.96,102.1,15200.0,82.3223,82.3464,82.1289,82.2417,15200.0
2006-12-05 14:20:00,102.14,102.32,102.14,102.27,24100.0,82.2739,82.4189,82.2739,82.3786,24100.0
2006-12-05 14:30:00,102.27,102.43,102.27,102.38,19000.0,82.3786,82.5075,82.3786,82.4672,19000.0
2006-12-05 14:40:00,102.39,102.85,102.39,102.57,29800.0,82.4753,82.8458,82.4753,82.6203,29800.0
2006-12-05 14:50:00,102.57,102.59,102.34,102.4,14700.0,82.6203,82.6364,82.435,82.4834,14700.0
2006-12-05 15:00:00,102.42,102.57,102.19,102.19,22000.0,82.4995,82.6203,82.3142,82.3142,22000.0
2006-12-05 15:10:00,102.18,102.56,102.18,102.38,25900.0,82.3061,82.6122,82.3061,82.4672,25900.0
2006-12-05 15:20:00,102.38,102.54,102.37,102.38,23500.0,82.4672,82.5961,82.4592,82.4672,23500.0
2006-12-05 15:30:00,102.37,102.43,102.25,102.26,22600.0,82.4592,82.5075,82.3625,82.3706,22600.0
2006-12-05 15:40:00,102.26,102.42,102.24,102.42,32500.0,82.3706,82.4995,82.3545,82.4995,32500.0
2006-12-05 15:50:00,102.41,102.58,102.35,102.57,41900.0,82.4914,82.6283,82.4431,82.6203,41900.0
2006-12-06 09:30:00,102.51,102.84,102.51,102.8,8400.0,82.572,82.8378,82.572,82.8056,8400.0
2006-12-06 09:40:00,102.8,103.29,102.57,102.7,27400.0,82.8056,83.2003,82.6203,82.725,27400.0
2006-12-06 09:50:00,102.66,102.66,102.34,102.36,46100.0,82.6928,82.6928,82.435,82.4511,46100.0
2006-12-06 10:00:00,102.36,103.22,102.36,103.13,21100.0,82.4511,83.1439,82.4511,83.0714,21100.0
2006-12-06 10:10:00,103.14,103.36,103.05,103.1,11100.0,83.0794,83.2566,83.0069,83.0472,11100.0
2006-12-06 10:20:00,103.16,103.8,103.16,103.75,18500.0,83.0955,83.6111,83.0955,83.5708,18500.0
2006-12-06 10:30:00,103.75,103.81,103.35,103.35,18100.0,83.5708,83.6191,83.2486,83.2486,18100.0
2006-12-06 10:40:00,103.4,103.86,103.39,103.86,12800.0,83.2889,83.6594,83.2808,83.6594,12800.0
2006-12-06 10:50:00,103.86,103.86,103.59,103.79,9600.0,83.6594,83.6594,83.4419,83.603,9600.0
2006-12-06 11:00:00,103.87,103.99,103.57,103.57,13300.0,83.6674,83.7641,83.4258,83.4258,13300.0
2006-12-06 11:10:00,103.64,103.77,103.64,103.7,17800.0,83.4822,83.5869,83.4822,83.5305,17800.0
2006-12-06 11:20:00,103.71,103.75,103.65,103.65,11800.0,83.5386,83.5708,83.4902,83.4902,11800.0
2006-12-06 11:30:00,103.63,103.65,103.4,103.41,14500.0,83.4741,83.4902,83.2889,83.2969,14500.0
2006-12-06 11:40:00,103.41,103.53,103.26,103.53,13800.0,83.2969,83.3936,83.1761,83.3936,13800.0
2006-12-06 11:50:00,103.53,103.55,103.4,103.43,10000.0,83.3936,83.4097,83.2889,83.313,10000.0
2006-12-06 12:00:00,103.37,103.38,103.23,103.23,14300.0,83.2647,83.2727,83.1519,83.1519,14300.0
2006-12-06 12:10:00,103.23,103.62,103.17,103.53,9800.0,83.1519,83.4661,83.1036,83.3936,9800.0
2006-12-06 12:20:00,103.53,103.7,103.45,103.64,7400.0,83.3936,83.5305,83.3291,83.4822,7400.0
2006-12-06 12:30:00,103.65,103.65,103.38,103.39,21500.0,83.4902,83.4902,83.2727,83.2808,21500.0
2006-12-06 12:40:00,103.38,103.91,103.38,103.91,12000.0,83.2727,83.6997,83.2727,83.6997,12000.0
2006-12-06 12:50:00,103.94,103.94,103.76,103.8,5900.0,83.7238,83.7238,83.5788,83.6111,5900.0
2006-12-06 13:00:00,103.76,103.76,103.68,103.71,1600.0,83.5788,83.5788,83.5144,83.5386,1600.0
2006-12-06 13:10:00,103.71,103.71,103.58,103.67,7600.0,83.5386,83.5386,83.4338,83.5063,7600.0
2006-12-06 13:20:00,103.65,103.75,103.52,103.75,16700.0,83.4902,83.5708,83.3855,83.5708,16700.0
2006-12-06 13:30:00,103.75,103.81,103.61,103.62,11600.0,83.5708,83.6191,83.458,83.4661,11600.0
2006-12-06 13:40:00,103.61,103.61,103.48,103.52,6500.0,83.458,83.458,83.3533,83.3855,6500.0
2006-12-06 13:50:00,103.57,103.68,103.57,103.65,10400.0,83.4258,83.5144,83.4258,83.4902,10400.0
2006-12-06 14:00:00,103.65,103.65,103.57,103.61,6200.0,83.4902,83.4902,83.4258,83.458,6200.0
2006-12-06 14:10:00,103.61,103.8,103.54,103.8,10300.0,83.458,83.6111,83.4016,83.6111,10300.0
2006-12-06 14:20:00,103.8,103.91,103.72,103.79,8300.0,83.6111,83.6997,83.5466,83.603,8300.0
2006-12-06 14:30:00,103.8,103.9,103.62,103.66,15000.0,83.6111,83.6916,83.4661,83.4983,15000.0
2006-12-06 14:40:00,103.65,103.84,103.65,103.84,9900.0,83.4902,83.6433,83.4902,83.6433,9900.0
2006-12-06 14:50:00,103.84,103.84,103.71,103.72,6100.0,83.6433,83.6433,83.5386,83.5466,6100.0
2006-12-06 15:00:00,103.72,103.74,103.5,103.69,22000.0,83.5466,83.5627,83.3694,83.5225,22000.0
2006-12-06 15:10:00,103.67,103.67,103.55,103.59,16900.0,83.5063,83.5063,83.4097,83.4419,16900.0
2006-12-06 15:20:00,103.59,103.59,103.15,103.3,26500.0,83.4419,83.4419,83.0875,83.2083,26500.0
2006-12-06 15:30:00,103.28,103.3,103.19,103.27,14700.0,83.1922,83.2083,83.1197,83.1841,14700.0
2006-12-06 15:40:00,103.31,103.47,103.17,103.19,15800.0,83.2164,83.3452,83.1036,83.1197,15800.0
2006-12-06 15:50:00,103.2,103.35,103.14,103.14,22900.0,83.1278,83.2486,83.0794,83.0794,22900.0
2006-12-07 09:30:00,103.02,103.26,102.59,102.59,11700.0,82.9828,83.1761,82.6364,82.6364,11700.0
2006-12-07 09:40:00,102.65,102.81,102.4,102.45,10500.0,82.6847,82.8136,82.4834,82.5236,10500.0
2006-12-07 09:50:00,102.41,102.84,102.37,102.8,18600.0,82.4914,82.8378,82.4592,82.8056,18600.0
2006-12-07 10:00:00,102.8,102.83,102.55,102.56,12500.0,82.8056,82.8297,82.6042,82.6122,12500.0
2006-12-07 10:10:00,102.54,102.66,102.49,102.65,13900.0,82.5961,82.6928,82.5559,82.6847,13900.0
2006-12-07 10:20:00,102.66,102.96,102.66,102.93,9600.0,82.6928,82.9344,82.6928,82.9103,9600.0
2006-12-07 10:30:00,102.88,102.93,102.54,102.56,8300.0,82.87,82.9103,82.5961,82.6122,8300.0
2006-12-07 10:40:00,102.53,102.59,102.19,102.38,9400.0,82.5881,82.6364,82.3142,82.4672,9400.0
2006-12-07 10:50:00,102.39,102.4,101.91,102.01,20900.0,82.4753,82.4834,82.0887,82.1692,20900.0
2006-12-07 11:00:00,101.95,101.95,101.65,101.7,16700.0,82.1209,82.1209,81.8792,81.9195,16700.0
2006-12-07 11:10:00,101.71,101.88,101.58,101.78,19400.0,81.9276,82.0645,81.8228,81.9839,19400.0
2006-12-07 11:20:00,101.79,101.8,101.56,101.7,16200.0,81.992,82.0001,81.8067,81.9195,16200.0
2006-12-07 11:30:00,101.7,102.01,101.7,102.0,12100.0,81.9195,82.1692,81.9195,82.1612,12100.0
2006-12-07 11:40:00,101.98,102.1,101.77,101.95,9000.0,82.145,82.2417,81.9759,82.1209,9000.0
2006-12-07 11:50:00,101.96,102.01,101.88,101.89,12100.0,82.1289,82.1692,82.0645,82.0725,12100.0
2006-12-07 12:00:00,101.88,101.99,101.69,101.7,13200.0,82.0645,82.1531,81.9114,81.9195,13200.0
2006-12-07 12:10:00,101.74,102.11,101.7,101.94,13300.0,81.9517,82.2498,81.9195,82.1128,13300.0
2006-12-07 12:20:00,101.94,102.02,101.91,102.0,7800.0,82.1128,82.1773,82.0887,82.1612,7800.0
2006-12-07 12:30:00,102.02,102.55,102.02,102.55,15900.0,82.1773,82.6042,82.1773,82.6042,15900.0
2006-12-07 12:40:00,102.55,102.55,102.17,102.17,13400.0,82.6042,82.6042,82.2981,82.2981,13400.0
2006-12-07 12:50:00,102.21,102.25,102.11,102.22,7800.0,82.3303,82.3625,82.2498,82.3384,7800.0
2006-12-07 13:00:00,102.22,102.37,102.2,102.25,15300.0,82.3384,82.4592,82.3223,82.3625,15300.0
2006-12-07 13:10:00,102.3,102.31,102.18,102.31,5600.0,82.4028,82.4109,82.3061,82.4109,5600.0
2006-12-07 13:20:00,102.3,102.5,102.3,102.4,13400.0,82.4028,82.5639,82.4028,82.4834,13400.0
2006-12-07 13:30:00,102.4,102.4,102.21,102.3,12900.0,82.4834,82.4834,82.3303,82.4028,12900.0
2006-12-07 13:40:00,102.31,102.45,102.28,102.43,16600.0,82.4109,82.5236,82.3867,82.5075,16600.0
2006-12-07 13:50:00,102.41,102.41,102.21,102.21,8200.0,82.4914,82.4914,82.3303,82.3303,8200.0
2006-12-07 14:00:00,102.16,102.25,102.14,102.18,26300.0,82.29,82.3625,82.2739,82.3061,26300.0
2006-12-07 14:10:00,102.18,102.43,102.18,102.32,24800.0,82.3061,82.5075,82.3061,82.4189,24800.0
2006-12-07 14:20:00,102.32,102.49,102.32,102.48,21500.0,82.4189,82.5559,82.4189,82.5478,21500.0
2006-12-07 14:30:00,102.49,102.71,102.46,102.63,36300.0,82.5559,82.7331,82.5317,82.6686,36300.0
2006-12-07 14:40:00,102.63,102.79,102.63,102.69,17100.0,82.6686,82.7975,82.6686,82.717,17100.0
2006-12-07 14:50:00,102.65,102.65,102.51,102.57,20900.0,82.6847,82.6847,82.572,82.6203,20900.0
2006-12-07 15:00:00,102.57,102.66,102.51,102.6,21800.0,82.6203,82.6928,82.572,82.6445,21800.0
2006-12-07 15:10:00,102.6,102.61,102.5,102.57,17900.0,82.6445,82.6525,82.5639,82.6203,17900.0
2006-12-07 15:20:00,102.56,102.72,102.5,102.5,31100.0,82.6122,82.7411,82.5639,82.5639,31100.0
2006-12-07 15:30:00,102.5,102.68,102.43,102.66,43800.0,82.5639,82.7089,82.5075,82.6928,43800.0
2006-12-07 15:40:00,102.66,102.78,102.64,102.74,25000.0,82.6928,82.7894,82.6767,82.7572,25000.0
2006-12-07 15:50:00,102.77,102.78,102.49,102.5,21600.0,82.7814,82.7894,82.5559,82.5639,21600.0
2006-12-08 09:30:00,102.52,103.23,102.52,103.03,9700.0,82.58,83.1519,82.58,82.9908,9700.0
2006-12-08 09:40:00,103.18,103.21,102.3,102.3,9800.0,83.1116,83.1358,82.4028,82.4028,9800.0
2006-12-08 09:50:00,102.27,102.27,101.62,102.17,21600.0,82.3786,82.3786,81.8551,82.2981,21600.0
2006-12-08 10:00:00,102.17,102.24,101.88,102.06,12700.0,82.2981,82.3545,82.0645,82.2095,12700.0
2006-12-08 10:10:00,102.06,102.37,102.06,102.34,12100.0,82.2095,82.4592,82.2095,82.435,12100.0
2006-12-08 10:20:00,102.34,102.34,101.94,101.96,16600.0,82.435,82.435,82.1128,82.1289,16600.0
2006-12-08 10:30:00,101.95,102.15,101.93,102.0,6800.0,82.1209,82.282,82.1048,82.1612,6800.0
2006-12-08 10:40:00,102.0,102.1,101.89,102.01,5700.0,82.1612,82.2417,82.0725,82.1692,5700.0
2006-12-08 10:50:00,102.0,102.0,101.73,101.73,5100.0,82.1612,82.1612,81.9437,81.9437,5100.0
2006-12-08 11:00:00,101.74,102.05,101.65,102.0,7800.0,81.9517,82.2014,81.8792,82.1612,7800.0
2006-12-08 11:10:00,102.0,102.0,101.76,101.76,21800.0,82.1612,82.1612,81.9678,81.9678,21800.0
2006-12-08 11:20:00,101.8,101.87,101.72,101.79,15400.0,82.0001,82.0564,81.9356,81.992,15400.0
2006-12-08 11:30:00,101.8,101.99,101.8,101.96,17100.0,82.0001,82.1531,82.0001,82.1289,17100.0
2006-12-08 11:40:00,101.93,101.93,101.83,101.92,4500.0,82.1048,82.1048,82.0242,82.0967,4500.0
2006-12-08 11:50:00,101.92,101.92,101.69,101.75,13200.0,82.0967,82.0967,81.9114,81.9598,13200.0
2006-12-08 12:00:00,101.76,101.76,101.58,101.62,9800.0,81.9678,81.9678,81.8228,81.8551,9800.0
2006-12-08 12:10:00,101.63,101.79,101.62,101.77,10300.0,81.8631,81.992,81.8551,81.9759,10300.0
2006-12-08 12:20:00,101.76,101.79,101.65,101.75,7900.0,81.9678,81.992,81.8792,81.9598,7900.0
2006-12-08 12:30:00,101.75,101.82,101.69,101.75,11700.0,81.9598,82.0162,81.9114,81.9598,11700.0
2006-12-08 12:40:00,101.76,101.79,101.72,101.76,7500.0,81.9678,81.992,81.9356,81.9678,7500.0
2006-12-08 12:50:00,101.76,101.77,101.48,101.7,10600.0,81.9678,81.9759,81.7423,81.9195,10600.0
2006-12-08 13:00:00,101.74,101.82,101.55,101.71,7000.0,81.9517,82.0162,81.7987,81.9276,7000.0
2006-12-08 13:10:00,101.74,101.79,101.67,101.78,8400.0,81.9517,81.992,81.8953,81.9839,8400.0
2006-12-08 13:20:00,101.75,101.77,101.7,101.75,4900.0,81.9598,81.9759,81.9195,81.9598,4900.0
2006-12-08 13:30:00,101.74,101.76,101.66,101.66,8200.0,81.9517,81.9678,81.8873,81.8873,8200.0
2006-12-08 13:40:00,101.66,101.66,101.49,101.54,4200.0,81.8873,81.8873,81.7503,81.7906,4200.0
2006-12-08 13:50:00,101.49,101.49,101.28,101.36,5700.0,81.7503,81.7503,81.5812,81.6456,5700.0
2006-12-08 14:00:00,101.35,101.51,101.35,101.46,5400.0,81.6376,81.7665,81.6376,81.7262,5400.0
2006-12-08 14:10:00,101.46,101.51,101.36,101.47,7500.0,81.7262,81.7665,81.6456,81.7342,7500.0
2006-12-08 14:20:00,101.5,101.66,101.5,101.55,6700.0,81.7584,81.8873,81.7584,81.7987,6700.0
2006-12-08 14:30:00,101.55,101.55,101.43,101.47,8400.0,81.7987,81.7987,81.702,81.7342,8400.0
2006-12-08 14:40:00,101.48,101.51,101.24,101.3,10400.0,81.7423,81.7665,81.549,81.5973,10400.0
2006-12-08 14:50:00,101.3,101.46,101.3,101.4,4900.0,81.5973,81.7262,81.5973,81.6779,4900.0
2006-12-08 15:00:00,101.36,101.36,101.34,101.35,11400.0,81.6456,81.6456,81.6295,81.6376,11400.0
2006-12-08 15:10:00,101.35,101.35,101.26,101.29,15000.0,81.6376,81.6376,81.5651,81.5892,15000.0
2006-12-08 15:20:00,101.29,101.37,101.27,101.27,20200.0,81.5892,81.6537,81.5731,81.5731,20200.0
2006-12-08 15:30:00,101.3,101.4,101.3,101.31,18200.0,81.5973,81.6779,81.5973,81.6054,18200.0
2006-12-08 15:40:00,101.31,101.46,101.3,101.46,28500.0,81.6054,81.7262,81.5973,81.7262,28500.0
2006-12-08 15:50:00,101.5,101.5,101.42,101.43,22500.0,81.7584,81.7584,81.694,81.702,22500.0
2006-12-11 09:30:00,101.42,101.8,101.35,101.71,22500.0,81.694,82.0001,81.6376,81.9276,22500.0
2006-12-11 09:40:00,101.71,101.94,101.33,101.87,34600.0,81.9276,82.1128,81.6215,82.0564,34600.0
2006-12-11 09:50:00,101.87,102.19,101.72,101.9,63100.0,82.0564,82.3142,81.9356,82.0806,63100.0
2006-12-11 10:00:00,101.87,102.16,101.72,101.96,26600.0,82.0564,82.29,81.9356,82.1289,26600.0
2006-12-11 10:10:00,102.0,102.29,102.0,102.28,21800.0,82.1612,82.3947,82.1612,82.3867,21800.0
2006-12-11 10:20:00,102.29,102.35,101.97,101.97,19800.0,82.3947,82.4431,82.137,82.137,19800.0
2006-12-11 10:30:00,101.93,101.93,101.53,101.55,12800.0,82.1048,82.1048,81.7826,81.7987,12800.0
2006-12-11 10:40:00,101.56,101.74,101.53,101.6,26500.0,81.8067,81.9517,81.7826,81.839,26500.0
2006-12-11 10:50:00,101.59,101.75,101.51,101.63,18600.0,81.8309,81.9598,81.7665,81.8631,18600.0
2006-12-11 11:00:00,101.62,101.62,101.45,101.46,18700.0,81.8551,81.8551,81.7181,81.7262,18700.0
2006-12-11 11:10:00,101.47,101.53,101.46,101.49,7900.0,81.7342,81.7826,81.7262,81.7503,7900.0
2006-12-11 11:20:00,101.48,101.53,101.32,101.44,25600.0,81.7423,81.7826,81.6134,81.7101,25600.0
2006-12-11 11:30:00,101.49,101.5,101.36,101.4,7200.0,81.7503,81.7584,81.6456,81.6779,7200.0
2006-12-11 11:40:00,101.4,101.5,101.36,101.5,5400.0,81.6779,81.7584,81.6456,81.7584,5400.0
2006-12-11 11:50:00,101.5,101.68,101.42,101.42,12300.0,81.7584,81.9034,81.694,81.694,12300.0
2006-12-11 12:00:00,101.43,101.43,101.01,101.01,11500.0,81.702,81.702,81.3637,81.3637,11500.0
2006-12-11 12:10:00,101.04,101.23,101.02,101.06,8200.0,81.3879,81.5409,81.3718,81.404,8200.0
2006-12-11 12:20:00,101.06,101.44,101.03,101.4,21400.0,81.404,81.7101,81.3798,81.6779,21400.0
2006-12-11 12:30:00,101.42,101.49,101.37,101.48,7100.0,81.694,81.7503,81.6537,81.7423,7100.0
2006-12-11 12:40:00,101.49,101.5,101.4,101.42,3700.0,81.7503,81.7584,81.6779,81.694,3700.0
2006-12-11 12:50:00,101.42,101.57,101.42,101.48,6300.0,81.694,81.8148,81.694,81.7423,6300.0
2006-12-11 13:00:00,101.48,101.5,101.25,101.32,11400.0,81.7423,81.7584,81.557,81.6134,11400.0
2006-12-11 13:10:00,101.31,101.32,101.25,101.25,7200.0,81.6054,81.6134,81.557,81.557,7200.0
2006-12-11 13:20:00,101.23,101.28,101.19,101.19,4200.0,81.5409,81.5812,81.5087,81.5087,4200.0
2006-12-11 13:30:00,101.2,101.32,101.14,101.32,17500.0,81.5168,81.6134,81.4684,81.6134,17500.0
2006-12-11 13:40:00,101.33,101.35,101.12,101.24,16200.0,81.6215,81.6376,81.4523,81.549,16200.0
2006-12-11 13:50:00,101.22,101.22,101.04,101.04,17100.0,81.5329,81.5329,81.3879,81.3879,17100.0
2006-12-11 14:00:00,101.07,101.82,101.05,101.76,147000.0,81.412,82.0162,81.3959,81.9678,147000.0
2006-12-11 14:10:00,101.75,102.48,101.75,102.3,115100.0,81.9598,82.5478,81.9598,82.4028,115100.0
2006-12-11 14:20:00,102.32,102.47,102.19,102.24,52500.0,82.4189,82.5397,82.3142,82.3545,52500.0
2006-12-11 14:30:00,102.22,102.22,101.58,101.66,48200.0,82.3384,82.3384,81.8228,81.8873,48200.0
2006-12-11 14:40:00,101.63,101.88,101.56,101.59,26100.0,81.8631,82.0645,81.8067,81.8309,26100.0
2006-12-11 14:50:00,101.54,101.6,101.21,101.26,49500.0,81.7906,81.839,81.5248,81.5651,49500.0
2006-12-11 15:00:00,101.26,101.29,100.85,100.89,60300.0,81.5651,81.5892,81.2348,81.267,60300.0
2006-12-11 15:10:00,100.9,101.0,100.77,100.96,49900.0,81.2751,81.3557,81.1704,81.3234,49900.0
2006-12-11 15:20:00,100.97,101.09,100.87,100.93,29800.0,81.3315,81.4281,81.2509,81.2993,29800.0
2006-12-11 15:30:00,100.91,101.01,100.79,100.83,28700.0,81.2832,81.3637,81.1865,81.2187,28700.0
2006-12-11 15:40:00,100.83,100.83,100.58,100.68,42600.0,81.2187,81.2187,81.0173,81.0979,42600.0
2006-12-11 15:50:00,100.68,100.75,100.55,100.73,48800.0,81.0979,81.1543,80.9932,81.1382,48800.0
2006-12-12 09:30:00,100.89,101.78,100.89,101.75,26100.0,81.267,81.9839,81.267,81.9598,26100.0
2006-12-12 09:40:00,101.75,101.85,101.33,101.52,40700.0,81.9598,82.0403,81.6215,81.7745,40700.0
2006-12-12 09:50:00,101.53,101.65,101.21,101.21,63600.0,81.7826,81.8792,81.5248,81.5248,63600.0
2006-12-12 10:00:00,101.21,101.35,100.78,101.1,35400.0,81.5248,81.6376,81.1784,81.4362,35400.0
2006-12-12 10:10:00,101.07,101.13,100.95,101.04,40100.0,81.412,81.4604,81.3154,81.3879,40100.0
2006-12-12 10:20:00,101.05,101.34,100.93,101.32,27000.0,81.3959,81.6295,81.2993,81.6134,27000.0
2006-12-12 10:30:00,101.32,101.66,101.15,101.62,40100.0,81.6134,81.8873,81.4765,81.8551,40100.0
2006-12-12 10:40:00,101.61,101.88,101.48,101.48,35500.0,81.847,82.0645,81.7423,81.7423,35500.0
2006-12-12 10:50:00,101.47,101.6,101.41,101.5,23400.0,81.7342,81.839,81.6859,81.7584,23400.0
2006-12-12 11:00:00,101.5,101.72,101.48,101.72,43200.0,81.7584,81.9356,81.7423,81.9356,43200.0
2006-12-12 11:10:00,101.72,101.72,101.59,101.62,24300.0,81.9356,81.9356,81.8309,81.8551,24300.0
2006-12-12 11:20:00,101.63,101.84,101.63,101.79,31400.0,81.8631,82.0323,81.8631,81.992,31400.0
2006-12-12 11:30:00,101.83,101.92,101.33,101.33,13300.0,82.0242,82.0967,81.6215,81.6215,13300.0
2006-12-12 11:40:00,101.35,101.36,101.0,101.21,37400.0,81.6376,81.6456,81.3557,81.5248,37400.0
2006-12-12 11:50:00,101.22,101.22,100.99,101.0,9800.0,81.5329,81.5329,81.3476,81.3557,9800.0
2006-12-12 12:00:00,100.99,101.17,100.95,101.13,32200.0,81.3476,81.4926,81.3154,81.4604,32200.0
2006-12-12 12:10:00,101.13,101.13,100.85,100.85,34300.0,81.4604,81.4604,81.2348,81.2348,34300.0
2006-12-12 12:20:00,100.86,100.86,100.26,100.34,27600.0,81.2429,81.2429,80.7596,80.824,27600.0
2006-12-12 12:30:00,100.34,101.31,100.25,100.45,21500.0,80.824,81.6054,80.7515,80.9126,21500.0
2006-12-12 12:40:00,100.43,100.44,100.21,100.22,19800.0,80.8965,80.9046,80.7193,80.7274,19800.0
2006-12-12 12:50:00,100.22,101.31,99.95,99.98,12600.0,80.7274,81.6054,80.5099,80.534,12600.0
2006-12-12 13:00:00,99.96,99.97,99.86,99.88,16500.0,80.5179,80.526,80.4374,80.4535,16500.0
2006-12-12 13:10:00,99.88,99.88,99.44,99.45,41600.0,80.4535,80.4535,80.0991,80.1071,41600.0
2006-12-12 13:20:00,99.44,99.56,99.32,99.5,36100.0,80.0991,80.1957,80.0024,80.1474,36100.0
2006-12-12 13:30:00,99.5,99.67,99.28,99.4,26900.0,80.1474,80.2843,79.9702,80.0669,26900.0
2006-12-12 13:40:00,99.39,99.48,99.1,99.13,25400.0,80.0588,80.1313,79.8252,79.8494,25400.0
2006-12-12 13:50:00,99.13,99.34,99.0,99.13,56000.0,79.8494,80.0185,79.7446,79.8494,56000.0
2006-12-12 14:00:00,99.13,99.36,99.13,99.2,19700.0,79.8494,80.0346,79.8494,79.9058,19700.0
2006-12-12 14:10:00,99.15,99.19,98.69,99.1,38800.0,79.8655,79.8977,79.4949,79.8252,38800.0
2006-12-12 14:20:00,99.12,99.47,98.79,99.2,50700.0,79.8413,80.1232,79.5755,79.9058,50700.0
2006-12-12 14:30:00,99.2,99.25,98.79,98.87,61400.0,79.9058,79.946,79.5755,79.6399,61400.0
2006-12-12 14:40:00,98.9,98.93,98.55,98.55,24300.0,79.6641,79.6883,79.3822,79.3822,24300.0
2006-12-12 14:50:00,98.56,98.82,98.4,98.82,50700.0,79.3902,79.5997,79.2613,79.5997,50700.0
2006-12-12 15:00:00,98.82,99.11,98.72,99.02,54000.0,79.5997,79.8333,79.5191,79.7608,54000.0
2006-12-12 15:10:00,99.01,99.02,98.8,98.95,45300.0,79.7527,79.7608,79.5835,79.7044,45300.0
2006-12-12 15:20:00,98.96,99.3,98.96,99.29,63700.0,79.7124,79.9863,79.7124,79.9782,63700.0
2006-12-12 15:30:00,99.29,99.39,99.1,99.35,42900.0,79.9782,80.0588,79.8252,80.0266,42900.0
2006-12-12 15:40:00,99.34,99.49,99.29,99.44,41300.0,80.0185,80.1393,79.9782,80.0991,41300.0
2006-12-12 15:50:00,99.44,99.44,99.03,99.37,56500.0,80.0991,80.0991,79.7688,80.0427,56500.0
2006-12-13 09:30:00,100.7,101.6,100.66,101.0,26100.0,81.114,81.839,81.0818,81.3557,26100.0
2006-12-13 09:40:00,101.01,101.12,100.6,101.12,29100.0,81.3637,81.4523,81.0335,81.4523,29100.0
2006-12-13 09:50:00,101.12,101.54,100.71,100.91,19600.0,81.4523,81.7906,81.1221,81.2832,19600.0
2006-12-13 10:00:00,100.83,100.95,100.67,100.67,18100.0,81.2187,81.3154,81.0898,81.0898,18100.0
2006-12-13 10:10:00,100.65,101.3,100.42,100.85,35300.0,81.0737,81.5973,80.8885,81.2348,35300.0
2006-12-13 10:20:00,100.86,101.03,100.68,100.84,16900.0,81.2429,81.3798,81.0979,81.2268,16900.0
2006-12-13 10:30:00,100.85,100.97,100.55,100.83,35600.0,81.2348,81.3315,80.9932,81.2187,35600.0
2006-12-13 10:40:00,100.84,101.29,100.84,101.1,46000.0,81.2268,81.5892,81.2268,81.4362,46000.0
2006-12-13 10:50:00,101.12,101.52,101.05,101.52,26200.0,81.4523,81.7745,81.3959,81.7745,26200.0
2006-12-13 11:00:00,101.52,101.52,101.14,101.24,44900.0,81.7745,81.7745,81.4684,81.549,44900.0
2006-12-13 11:10:00,101.24,101.34,101.09,101.27,28800.0,81.549,81.6295,81.4281,81.5731,28800.0
2006-12-13 11:20:00,101.22,101.65,101.22,101.26,22300.0,81.5329,81.8792,81.5329,81.5651,22300.0
2006-12-13 11:30:00,101.35,101.35,101.04,101.14,22800.0,81.6376,81.6376,81.3879,81.4684,22800.0
2006-12-13 11:40:00,101.14,101.33,100.91,101.33,22300.0,81.4684,81.6215,81.2832,81.6215,22300.0
2006-12-13 11:50:00,101.31,101.31,100.98,101.05,18300.0,81.6054,81.6054,81.3395,81.3959,18300.0
2006-12-13 12:00:00,101.0,101.17,100.91,100.97,16200.0,81.3557,81.4926,81.2832,81.3315,16200.0
2006-12-13 12:10:00,100.97,101.17,100.88,101.0,19900.0,81.3315,81.4926,81.259,81.3557,19900.0
2006-12-13 12:20:00,101.0,101.12,100.78,100.86,24200.0,81.3557,81.4523,81.1784,81.2429,24200.0
2006-12-13 12:30:00,100.86,100.86,100.41,100.53,9500.0,81.2429,81.2429,80.8804,80.9771,9500.0
2006-12-13 12:40:00,100.53,100.68,100.5,100.56,4200.0,80.9771,81.0979,80.9529,81.0012,4200.0
2006-12-13 12:50:00,100.56,100.58,100.4,100.43,3700.0,81.0012,81.0173,80.8724,80.8965,3700.0
2006-12-13 13:00:00,100.35,100.53,100.33,100.53,10300.0,80.8321,80.9771,80.816,80.9771,10300.0
2006-12-13 13:10:00,100.55,100.62,100.53,100.58,5200.0,80.9932,81.0496,80.9771,81.0173,5200.0
2006-12-13 13:20:00,100.58,100.74,100.58,100.74,8200.0,81.0173,81.1462,81.0173,81.1462,8200.0
2006-12-13 13:30:00,100.74,100.83,100.27,100.27,6900.0,81.1462,81.2187,80.7676,80.7676,6900.0
2006-12-13 13:40:00,100.28,100.6,100.26,100.53,9400.0,80.7757,81.0335,80.7596,80.9771,9400.0
2006-12-13 13:50:00,100.57,100.69,100.51,100.65,4200.0,81.0093,81.1059,80.961,81.0737,4200.0
2006-12-13 14:00:00,100.64,100.81,100.64,100.7,6000.0,81.0657,81.2026,81.0657,81.114,6000.0
2006-12-13 14:10:00,100.7,100.76,100.51,100.51,2900.0,81.114,81.1623,80.961,80.961,2900.0
2006-12-13 14:20:00,100.51,100.62,100.42,100.44,3900.0,80.961,81.0496,80.8885,80.9046,3900.0
2006-12-13 14:30:00,100.44,100.44,100.23,100.37,6800.0,80.9046,80.9046,80.7354,80.8482,6800.0
2006-12-13 14:40:00,100.37,100.53,100.22,100.42,6900.0,80.8482,80.9771,80.7274,80.8885,6900.0
2006-12-13 14:50:00,100.44,100.62,100.43,100.54,7200.0,80.9046,81.0496,80.8965,80.9851,7200.0
2006-12-13 15:00:00,100.53,100.67,100.41,100.66,11000.0,80.9771,81.0898,80.8804,81.0818,11000.0
2006-12-13 15:10:00,100.66,100.73,100.53,100.64,12300.0,81.0818,81.1382,80.9771,81.0657,12300.0
2006-12-13 15:20:00,100.61,100.79,100.6,100.75,12400.0,81.0415,81.1865,81.0335,81.1543,12400.0
2006-12-13 15:30:00,100.79,100.85,100.75,100.85,11600.0,81.1865,81.2348,81.1543,81.2348,11600.0
2006-12-13 15:40:00,100.83,100.83,100.31,100.31,26500.0,81.2187,81.2187,80.7999,80.7999,26500.0
2006-12-13 15:50:00,100.33,100.7,100.3,100.67,31800.0,80.816,81.114,80.7918,81.0898,31800.0
2006-12-14 09:30:00,100.67,101.34,100.1,100.11,28700.0,81.0898,81.6295,80.6307,80.6388,28700.0
2006-12-14 09:40:00,100.22,101.18,100.19,101.18,20700.0,80.7274,81.5006,80.7032,81.5006,20700.0
2006-12-14 09:50:00,101.17,101.5,101.02,101.3,9900.0,81.4926,81.7584,81.3718,81.5973,9900.0
2006-12-14 10:00:00,101.31,101.5,101.0,101.31,19600.0,81.6054,81.7584,81.3557,81.6054,19600.0
2006-12-14 10:10:00,101.31,101.31,101.09,101.22,6700.0,81.6054,81.6054,81.4281,81.5329,6700.0
2006-12-14 10:20:00,101.24,101.24,100.95,101.14,11300.0,81.549,81.549,81.3154,81.4684,11300.0
2006-12-14 10:30:00,101.08,101.5,101.0,101.37,14800.0,81.4201,81.7584,81.3557,81.6537,14800.0
2006-12-14 10:40:00,101.25,101.25,100.95,100.96,7500.0,81.557,81.557,81.3154,81.3234,7500.0
2006-12-14 10:50:00,100.98,100.99,100.93,100.98,5400.0,81.3395,81.3476,81.2993,81.3395,5400.0
2006-12-14 11:00:00,100.98,101.01,100.93,100.93,11100.0,81.3395,81.3637,81.2993,81.2993,11100.0
2006-12-14 11:10:00,100.93,100.99,100.9,100.93,5000.0,81.2993,81.3476,81.2751,81.2993,5000.0
2006-12-14 11:20:00,100.87,100.9,100.83,100.85,2500.0,81.2509,81.2751,81.2187,81.2348,2500.0
2006-12-14 11:30:00,100.91,101.0,100.86,100.99,5600.0,81.2832,81.3557,81.2429,81.3476,5600.0
2006-12-14 11:40:00,100.99,101.0,100.91,100.93,4700.0,81.3476,81.3557,81.2832,81.2993,4700.0
2006-12-14 11:50:00,100.97,101.01,100.97,101.01,3700.0,81.3315,81.3637,81.3315,81.3637,3700.0
2006-12-14 12:00:00,101.05,101.15,101.05,101.12,11000.0,81.3959,81.4765,81.3959,81.4523,11000.0
2006-12-14 12:10:00,101.13,101.16,101.08,101.09,3200.0,81.4604,81.4845,81.4201,81.4281,3200.0
2006-12-14 12:20:00,101.09,101.13,101.0,101.12,4900.0,81.4281,81.4604,81.3557,81.4523,4900.0
2006-12-14 12:30:00,101.12,101.17,101.08,101.16,3700.0,81.4523,81.4926,81.4201,81.4845,3700.0
2006-12-14 12:40:00,101.16,101.17,101.05,101.1,2600.0,81.4845,81.4926,81.3959,81.4362,2600.0
2006-12-14 12:50:00,101.09,101.17,101.09,101.17,2200.0,81.4281,81.4926,81.4281,81.4926,2200.0
2006-12-14 13:00:00,101.17,101.24,101.17,101.24,3000.0,81.4926,81.549,81.4926,81.549,3000.0
2006-12-14 13:10:00,101.23,101.24,101.17,101.24,2700.0,81.5409,81.549,81.4926,81.549,2700.0
2006-12-14 13:20:00,101.25,101.25,101.2,101.2,1600.0,81.557,81.557,81.5168,81.5168,1600.0
2006-12-14 13:30:00,101.24,101.25,101.14,101.19,2500.0,81.549,81.557,81.4684,81.5087,2500.0
2006-12-14 13:40:00,101.11,101.2,101.06,101.18,7700.0,81.4443,81.5168,81.404,81.5006,7700.0
2006-12-14 13:50:00,101.17,101.25,101.13,101.22,6400.0,81.4926,81.557,81.4604,81.5329,6400.0
2006-12-14 14:00:00,101.22,101.23,101.15,101.17,7900.0,81.5329,81.5409,81.4765,81.4926,7900.0
2006-12-14 14:10:00,101.1,101.1,100.96,100.96,10500.0,81.4362,81.4362,81.3234,81.3234,10500.0
2006-12-14 14:20:00,100.95,100.95,100.63,100.77,13800.0,81.3154,81.3154,81.0576,81.1704,13800.0
2006-12-14 14:30:00,100.77,100.94,100.66,100.74,16800.0,81.1704,81.3073,81.0818,81.1462,16800.0
2006-12-14 14:40:00,100.76,100.83,100.63,100.66,5800.0,81.1623,81.2187,81.0576,81.0818,5800.0
2006-12-14 14:50:00,100.67,100.77,100.66,100.72,3900.0,81.0898,81.1704,81.0818,81.1301,3900.0
2006-12-14 15:00:00,100.69,100.86,100.51,100.85,14500.0,81.1059,81.2429,80.961,81.2348,14500.0
2006-12-14 15:10:00,100.86,100.89,100.72,100.79,9300.0,81.2429,81.267,81.1301,81.1865,9300.0
2006-12-14 15:20:00,100.8,100.8,100.73,100.77,12400.0,81.1946,81.1946,81.1382,81.1704,12400.0
2006-12-14 15:30:00,100.77,100.8,100.74,100.8,8100.0,81.1704,81.1946,81.1462,81.1946,8100.0
2006-12-14 15:40:00,100.8,100.85,100.75,100.75,10200.0,81.1946,81.2348,81.1543,81.1543,10200.0
2006-12-14 15:50:00,100.76,100.8,100.64,100.69,17400.0,81.1623,81.1946,81.0657,81.1059,17400.0
2006-12-15 09:30:00,100.89,101.55,100.89,101.12,32900.0,81.267,81.7987,81.267,81.4523,32900.0
2006-12-15 09:40:00,101.21,101.22,100.33,100.33,14800.0,81.5248,81.5329,80.816,80.816,14800.0
2006-12-15 09:50:00,100.5,100.55,100.1,100.17,36900.0,80.9529,80.9932,80.6307,80.6871,36900.0
2006-12-15 10:00:00,100.08,100.09,99.73,99.99,14600.0,80.6146,80.6226,80.3327,80.5421,14600.0
2006-12-15 10:10:00,100.0,100.0,99.85,99.93,9800.0,80.5502,80.5502,80.4293,80.4938,9800.0
2006-12-15 10:20:00,99.93,99.95,99.9,99.91,11600.0,80.4938,80.5099,80.4696,80.4777,11600.0
2006-12-15 10:30:00,99.89,100.25,99.86,100.24,10800.0,80.4615,80.7515,80.4374,80.7435,10800.0
2006-12-15 10:40:00,100.25,100.36,100.08,100.27,17000.0,80.7515,80.8401,80.6146,80.7676,17000.0
2006-12-15 10:50:00,100.27,100.39,100.11,100.38,12200.0,80.7676,80.8643,80.6388,80.8562,12200.0
2006-12-15 11:00:00,100.35,100.45,100.25,100.37,6300.0,80.8321,80.9126,80.7515,80.8482,6300.0
2006-12-15 11:10:00,100.36,100.37,100.21,100.32,6300.0,80.8401,80.8482,80.7193,80.8079,6300.0
2006-12-15 11:20:00,100.41,100.43,100.31,100.32,3900.0,80.8804,80.8965,80.7999,80.8079,3900.0
2006-12-15 11:30:00,100.31,100.62,100.17,100.62,6500.0,80.7999,81.0496,80.6871,81.0496,6500.0
2006-12-15 11:40:00,100.6,100.6,100.5,100.55,2400.0,81.0335,81.0335,80.9529,80.9932,2400.0
2006-12-15 11:50:00,100.51,100.52,100.41,100.44,6400.0,80.961,80.969,80.8804,80.9046,6400.0
2006-12-15 12:00:00,100.42,100.5,100.41,100.42,6500.0,80.8885,80.9529,80.8804,80.8885,6500.0
2006-12-15 12:10:00,100.42,100.47,100.42,100.46,4300.0,80.8885,80.9287,80.8885,80.9207,4300.0
2006-12-15 12:20:00,100.45,100.52,100.4,100.45,9000.0,80.9126,80.969,80.8724,80.9126,9000.0
2006-12-15 12:30:00,100.42,100.6,100.33,100.6,7000.0,80.8885,81.0335,80.816,81.0335,7000.0
2006-12-15 12:40:00,100.6,100.83,100.6,100.74,10900.0,81.0335,81.2187,81.0335,81.1462,10900.0
2006-12-15 12:50:00,100.75,100.77,100.52,100.57,11900.0,81.1543,81.1704,80.969,81.0093,11900.0
2006-12-15 13:00:00,100.56,100.69,100.52,100.69,6900.0,81.0012,81.1059,80.969,81.1059,6900.0
2006-12-15 13:10:00,100.63,100.63,100.46,100.62,4700.0,81.0576,81.0576,80.9207,81.0496,4700.0
2006-12-15 13:20:00,100.65,100.79,100.61,100.76,7900.0,81.0737,81.1865,81.0415,81.1623,7900.0
2006-12-15 13:30:00,100.76,100.76,100.66,100.7,1800.0,81.1623,81.1623,81.0818,81.114,1800.0
2006-12-15 13:40:00,100.71,100.8,100.64,100.64,7900.0,81.1221,81.1946,81.0657,81.0657,7900.0
2006-12-15 13:50:00,100.63,100.68,100.61,100.67,4000.0,81.0576,81.0979,81.0415,81.0898,4000.0
2006-12-15 14:00:00,100.68,100.82,100.66,100.66,5100.0,81.0979,81.2107,81.0818,81.0818,5100.0
2006-12-15 14:10:00,100.66,100.66,100.54,100.61,5100.0,81.0818,81.0818,80.9851,81.0415,5100.0
2006-12-15 14:20:00,100.61,100.79,100.59,100.78,6100.0,81.0415,81.1865,81.0254,81.1784,6100.0
2006-12-15 14:30:00,100.75,100.81,100.73,100.79,6600.0,81.1543,81.2026,81.1382,81.1865,6600.0
2006-12-15 14:40:00,100.78,100.88,100.74,100.87,3400.0,81.1784,81.259,81.1462,81.2509,3400.0
2006-12-15 14:50:00,100.88,100.92,100.83,100.92,5400.0,81.259,81.2912,81.2187,81.2912,5400.0
2006-12-15 15:00:00,100.91,100.91,100.79,100.86,8900.0,81.2832,81.2832,81.1865,81.2429,8900.0
2006-12-15 15:10:00,100.86,100.94,100.86,100.92,7500.0,81.2429,81.3073,81.2429,81.2912,7500.0
2006-12-15 15:20:00,100.9,100.98,100.76,100.78,7800.0,81.2751,81.3395,81.1623,81.1784,7800.0
2006-12-15 15:30:00,100.79,100.94,100.79,100.79,16100.0,81.1865,81.3073,81.1865,81.1865,16100.0
2006-12-15 15:40:00,100.79,100.84,100.71,100.76,17400.0,81.1865,81.2268,81.1221,81.1623,17400.0
2006-12-15 15:50:00,100.74,100.74,100.38,100.51,34800.0,81.1462,81.1462,80.8562,80.961,34800.0
2006-12-18 09:30:00,100.51,101.04,100.5,101.01,7300.0,80.961,81.3879,80.9529,81.3637,7300.0
2006-12-18 09:40:00,101.08,101.59,100.8,100.91,17200.0,81.4201,81.8309,81.1946,81.2832,17200.0
2006-12-18 09:50:00,100.92,101.29,100.92,101.29,8400.0,81.2912,81.5892,81.2912,81.5892,8400.0
2006-12-18 10:00:00,101.29,101.6,101.28,101.59,9800.0,81.5892,81.839,81.5812,81.8309,9800.0
2006-12-18 10:10:00,101.6,101.89,101.6,101.87,14100.0,81.839,82.0725,81.839,82.0564,14100.0
2006-12-18 10:20:00,101.89,101.89,101.59,101.59,9600.0,82.0725,82.0725,81.8309,81.8309,9600.0
2006-12-18 10:30:00,101.6,101.62,101.43,101.62,11600.0,81.839,81.8551,81.702,81.8551,11600.0
2006-12-18 10:40:00,101.58,101.59,101.27,101.44,17800.0,81.8228,81.8309,81.5731,81.7101,17800.0
2006-12-18 10:50:00,101.43,101.43,101.28,101.3,7500.0,81.702,81.702,81.5812,81.5973,7500.0
2006-12-18 11:00:00,101.3,101.3,101.21,101.24,11500.0,81.5973,81.5973,81.5248,81.549,11500.0
2006-12-18 11:10:00,101.21,101.28,101.18,101.28,3000.0,81.5248,81.5812,81.5006,81.5812,3000.0
2006-12-18 11:20:00,101.33,101.8,101.33,101.69,11900.0,81.6215,82.0001,81.6215,81.9114,11900.0
2006-12-18 11:30:00,101.7,101.84,101.69,101.74,12400.0,81.9195,82.0323,81.9114,81.9517,12400.0
2006-12-18 11:40:00,101.69,101.69,101.46,101.54,6400.0,81.9114,81.9114,81.7262,81.7906,6400.0
2006-12-18 11:50:00,101.53,101.71,101.5,101.64,11000.0,81.7826,81.9276,81.7584,81.8712,11000.0
2006-12-18 12:00:00,101.65,101.65,101.52,101.6,10800.0,81.8792,81.8792,81.7745,81.839,10800.0
2006-12-18 12:10:00,101.61,101.77,101.52,101.77,14000.0,81.847,81.9759,81.7745,81.9759,14000.0
2006-12-18 12:20:00,101.76,101.91,101.76,101.91,13600.0,81.9678,82.0887,81.9678,82.0887,13600.0
2006-12-18 12:30:00,101.95,102.1,101.85,101.88,19200.0,82.1209,82.2417,82.0403,82.0645,19200.0
2006-12-18 12:40:00,101.88,101.88,101.8,101.82,3200.0,82.0645,82.0645,82.0001,82.0162,3200.0
2006-12-18 12:50:00,101.82,101.85,101.76,101.79,8600.0,82.0162,82.0403,81.9678,81.992,8600.0
2006-12-18 13:00:00,101.66,101.66,101.6,101.64,7800.0,81.8873,81.8873,81.839,81.8712,7800.0
2006-12-18 13:10:00,101.63,101.67,101.61,101.67,9400.0,81.8631,81.8953,81.847,81.8953,9400.0
2006-12-18 13:20:00,101.67,101.83,101.67,101.73,10600.0,81.8953,82.0242,81.8953,81.9437,10600.0
2006-12-18 13:30:00,101.76,102.0,101.76,101.99,18300.0,81.9678,82.1612,81.9678,82.1531,18300.0
2006-12-18 13:40:00,101.96,102.08,101.92,102.08,8700.0,82.1289,82.2256,82.0967,82.2256,8700.0
2006-12-18 13:50:00,102.08,102.15,102.08,102.09,4800.0,82.2256,82.282,82.2256,82.2336,4800.0
2006-12-18 14:00:00,102.1,102.25,102.05,102.09,19800.0,82.2417,82.3625,82.2014,82.2336,19800.0
2006-12-18 14:10:00,102.07,102.08,101.99,102.0,4100.0,82.2175,82.2256,82.1531,82.1612,4100.0
2006-12-18 14:20:00,102.0,102.14,101.96,101.97,11800.0,82.1612,82.2739,82.1289,82.137,11800.0
2006-12-18 14:30:00,101.96,102.07,101.95,102.01,6300.0,82.1289,82.2175,82.1209,82.1692,6300.0
2006-12-18 14:40:00,102.01,102.01,101.72,101.72,8100.0,82.1692,82.1692,81.9356,81.9356,8100.0
2006-12-18 14:50:00,101.71,101.76,101.63,101.76,8200.0,81.9276,81.9678,81.8631,81.9678,8200.0
2006-12-18 15:00:00,101.75,101.76,101.67,101.71,10500.0,81.9598,81.9678,81.8953,81.9276,10500.0
2006-12-18 15:10:00,101.68,101.68,101.52,101.59,10100.0,81.9034,81.9034,81.7745,81.8309,10100.0
2006-12-18 15:20:00,101.58,101.69,101.58,101.69,9300.0,81.8228,81.9114,81.8228,81.9114,9300.0
2006-12-18 15:30:00,101.68,101.98,101.68,101.94,33900.0,81.9034,82.145,81.9034,82.1128,33900.0
2006-12-18 15:40:00,101.78,102.0,101.72,101.87,32800.0,81.9839,82.1612,81.9356,82.0564,32800.0
2006-12-18 15:50:00,101.86,101.91,101.71,101.77,18400.0,82.0484,82.0887,81.9276,81.9759,18400.0
2006-12-19 09:30:00,101.72,101.72,101.14,101.24,10000.0,81.9356,81.9356,81.4684,81.549,10000.0
2006-12-19 09:40:00,101.24,101.24,100.64,100.98,11200.0,81.549,81.549,81.0657,81.3395,11200.0
2006-12-19 09:50:00,100.97,101.2,100.91,101.1,15100.0,81.3315,81.5168,81.2832,81.4362,15100.0
2006-12-19 10:00:00,101.13,101.17,101.0,101.01,15900.0,81.4604,81.4926,81.3557,81.3637,15900.0
2006-12-19 10:10:00,101.0,101.61,100.98,101.53,15000.0,81.3557,81.847,81.3395,81.7826,15000.0
2006-12-19 10:20:00,101.55,101.89,101.39,101.78,18100.0,81.7987,82.0725,81.6698,81.9839,18100.0
2006-12-19 10:30:00,101.76,101.8,101.7,101.74,15400.0,81.9678,82.0001,81.9195,81.9517,15400.0
2006-12-19 10:40:00,101.74,101.9,101.7,101.9,11400.0,81.9517,82.0806,81.9195,82.0806,11400.0
2006-12-19 10:50:00,101.9,102.25,101.9,102.19,12800.0,82.0806,82.3625,82.0806,82.3142,12800.0
2006-12-19 11:00:00,102.24,102.53,102.24,102.33,8600.0,82.3545,82.5881,82.3545,82.427,8600.0
2006-12-19 11:10:00,102.32,102.32,101.81,101.82,10200.0,82.4189,82.4189,82.0081,82.0162,10200.0
2006-12-19 11:20:00,101.82,101.94,101.8,101.94,10100.0,82.0162,82.1128,82.0001,82.1128,10100.0
2006-12-19 11:30:00,101.94,102.09,101.8,101.86,5600.0,82.1128,82.2336,82.0001,82.0484,5600.0
2006-12-19 11:40:00,101.86,102.05,101.81,101.96,6200.0,82.0484,82.2014,82.0081,82.1289,6200.0
2006-12-19 11:50:00,101.97,102.02,101.84,101.88,2900.0,82.137,82.1773,82.0323,82.0645,2900.0
2006-12-19 12:00:00,101.86,102.01,101.82,101.88,5000.0,82.0484,82.1692,82.0162,82.0645,5000.0
2006-12-19 12:10:00,101.89,101.96,101.8,101.9,9400.0,82.0725,82.1289,82.0001,82.0806,9400.0
2006-12-19 12:20:00,101.89,102.02,101.89,102.0,3300.0,82.0725,82.1773,82.0725,82.1612,3300.0
2006-12-19 12:30:00,102.0,102.11,101.86,101.87,6400.0,82.1612,82.2498,82.0484,82.0564,6400.0
2006-12-19 12:40:00,101.87,101.89,101.87,101.89,2500.0,82.0564,82.0725,82.0564,82.0725,2500.0
2006-12-19 12:50:00,101.88,102.01,101.84,101.92,5700.0,82.0645,82.1692,82.0323,82.0967,5700.0
2006-12-19 13:00:00,101.91,101.92,101.82,101.83,5400.0,82.0887,82.0967,82.0162,82.0242,5400.0
2006-12-19 13:10:00,101.81,101.97,101.8,101.89,6600.0,82.0081,82.137,82.0001,82.0725,6600.0
2006-12-19 13:20:00,101.91,101.95,101.84,101.85,3000.0,82.0887,82.1209,82.0323,82.0403,3000.0
2006-12-19 13:30:00,101.85,101.95,101.85,101.87,7600.0,82.0403,82.1209,82.0403,82.0564,7600.0
2006-12-19 13:40:00,101.86,102.15,101.85,102.0,6800.0,82.0484,82.282,82.0403,82.1612,6800.0
2006-12-19 13:50:00,101.95,101.95,101.85,101.95,3800.0,82.1209,82.1209,82.0403,82.1209,3800.0
2006-12-19 14:00:00,101.95,102.3,101.95,102.2,7000.0,82.1209,82.4028,82.1209,82.3223,7000.0
2006-12-19 14:10:00,102.2,102.36,102.2,102.24,6900.0,82.3223,82.4511,82.3223,82.3545,6900.0
2006-12-19 14:20:00,102.29,102.51,102.24,102.44,7800.0,82.3947,82.572,82.3545,82.5156,7800.0
2006-12-19 14:30:00,102.43,102.52,102.33,102.49,6800.0,82.5075,82.58,82.427,82.5559,6800.0
2006-12-19 14:40:00,102.46,102.59,102.42,102.54,18000.0,82.5317,82.6364,82.4995,82.5961,18000.0
2006-12-19 14:50:00,102.54,102.88,102.54,102.71,12100.0,82.5961,82.87,82.5961,82.7331,12100.0
2006-12-19 15:00:00,102.72,102.99,102.68,102.97,15200.0,82.7411,82.9586,82.7089,82.9425,15200.0
2006-12-19 15:10:00,102.96,103.08,102.9,102.93,9600.0,82.9344,83.0311,82.8861,82.9103,9600.0
2006-12-19 15:20:00,102.93,102.94,102.82,102.82,7200.0,82.9103,82.9183,82.8217,82.8217,7200.0
2006-12-19 15:30:00,102.79,103.13,102.72,103.1,24500.0,82.7975,83.0714,82.7411,83.0472,24500.0
2006-12-19 15:40:00,103.09,103.28,103.07,103.27,29900.0,83.0392,83.1922,83.023,83.1841,29900.0
2006-12-19 15:50:00,103.27,103.3,103.16,103.16,37500.0,83.1841,83.2083,83.0955,83.0955,37500.0
2006-12-20 09:30:00,102.76,103.06,102.62,102.62,9900.0,82.7733,83.015,82.6606,82.6606,9900.0
2006-12-20 09:40:00,102.64,103.99,102.57,103.42,65000.0,82.6767,83.7641,82.6203,83.305,65000.0
2006-12-20 09:50:00,103.42,103.51,103.3,103.4,14300.0,83.305,83.3775,83.2083,83.2889,14300.0
2006-12-20 10:00:00,103.39,103.88,103.39,103.69,20300.0,83.2808,83.6755,83.2808,83.5225,20300.0
2006-12-20 10:10:00,103.69,103.9,103.69,103.78,13400.0,83.5225,83.6916,83.5225,83.5949,13400.0
2006-12-20 10:20:00,103.75,103.92,103.64,103.64,10800.0,83.5708,83.7077,83.4822,83.4822,10800.0
2006-12-20 10:30:00,103.63,104.5,103.63,104.42,46200.0,83.4741,84.1749,83.4741,84.1105,46200.0
2006-12-20 10:40:00,104.42,104.7,104.36,104.62,37500.0,84.1105,84.336,84.0621,84.2716,37500.0
2006-12-20 10:50:00,104.62,104.62,104.43,104.44,12600.0,84.2716,84.2716,84.1185,84.1266,12600.0
2006-12-20 11:00:00,104.44,104.57,104.41,104.57,33000.0,84.1266,84.2313,84.1024,84.2313,33000.0
2006-12-20 11:10:00,104.57,104.57,104.45,104.49,22400.0,84.2313,84.2313,84.1346,84.1669,22400.0
2006-12-20 11:20:00,104.48,104.59,104.47,104.55,15100.0,84.1588,84.2474,84.1507,84.2152,15100.0
2006-12-20 11:30:00,104.56,104.64,104.55,104.6,18400.0,84.2232,84.2877,84.2152,84.2555,18400.0
2006-12-20 11:40:00,104.6,104.6,104.55,104.56,8400.0,84.2555,84.2555,84.2152,84.2232,8400.0
2006-12-20 11:50:00,104.54,104.54,104.28,104.28,16200.0,84.2071,84.2071,83.9977,83.9977,16200.0
2006-12-20 12:00:00,104.25,104.25,104.1,104.11,14700.0,83.9735,83.9735,83.8527,83.8608,14700.0
2006-12-20 12:10:00,104.1,104.14,104.0,104.07,20500.0,83.8527,83.8849,83.7722,83.8285,20500.0
2006-12-20 12:20:00,104.07,104.28,104.07,104.28,6300.0,83.8285,83.9977,83.8285,83.9977,6300.0
2006-12-20 12:30:00,104.28,104.31,104.21,104.22,12600.0,83.9977,84.0219,83.9413,83.9494,12600.0
2006-12-20 12:40:00,104.22,104.32,104.18,104.2,9900.0,83.9494,84.0299,83.9171,83.9333,9900.0
2006-12-20 12:50:00,104.2,104.3,104.19,104.21,7000.0,83.9333,84.0138,83.9252,83.9413,7000.0
2006-12-20 13:00:00,104.21,104.3,104.18,104.25,16400.0,83.9413,84.0138,83.9171,83.9735,16400.0
2006-12-20 13:10:00,104.25,104.26,104.05,104.13,8200.0,83.9735,83.9816,83.8124,83.8769,8200.0
2006-12-20 13:20:00,104.12,104.12,104.02,104.1,6600.0,83.8688,83.8688,83.7883,83.8527,6600.0
2006-12-20 13:30:00,104.08,104.15,103.86,103.87,11100.0,83.8366,83.893,83.6594,83.6674,11100.0
2006-12-20 13:40:00,103.87,103.87,103.73,103.8,6400.0,83.6674,83.6674,83.5547,83.6111,6400.0
2006-12-20 13:50:00,103.8,103.9,103.78,103.78,6100.0,83.6111,83.6916,83.5949,83.5949,6100.0
2006-12-20 14:00:00,103.77,103.77,103.53,103.58,10900.0,83.5869,83.5869,83.3936,83.4338,10900.0
2006-12-20 14:10:00,103.6,103.72,103.6,103.7,7900.0,83.45,83.5466,83.45,83.5305,7900.0
2006-12-20 14:20:00,103.71,103.79,103.52,103.6,13500.0,83.5386,83.603,83.3855,83.45,13500.0
2006-12-20 14:30:00,103.62,103.65,103.35,103.46,13100.0,83.4661,83.4902,83.2486,83.3372,13100.0
2006-12-20 14:40:00,103.47,103.56,103.35,103.43,10400.0,83.3452,83.4177,83.2486,83.313,10400.0
2006-12-20 14:50:00,103.45,103.71,103.44,103.56,14200.0,83.3291,83.5386,83.3211,83.4177,14200.0
2006-12-20 15:00:00,103.52,103.68,103.47,103.68,8700.0,83.3855,83.5144,83.3452,83.5144,8700.0
2006-12-20 15:10:00,103.7,103.98,103.7,103.95,33100.0,83.5305,83.756,83.5305,83.7319,33100.0
2006-12-20 15:20:00,103.93,104.08,103.93,103.96,22700.0,83.7158,83.8366,83.7158,83.7399,22700.0
2006-12-20 15:30:00,103.96,104.07,103.96,104.01,14900.0,83.7399,83.8285,83.7399,83.7802,14900.0
2006-12-20 15:40:00,104.07,104.14,104.02,104.08,11500.0,83.8285,83.8849,83.7883,83.8366,11500.0
2006-12-20 15:50:00,104.09,104.18,104.03,104.18,29900.0,83.8447,83.9171,83.7963,83.9171,29900.0
2006-12-21 09:30:00,104.21,104.31,104.1,104.1,6000.0,83.9413,84.0219,83.8527,83.8527,6000.0
2006-12-21 09:40:00,103.98,104.0,103.74,103.74,18500.0,83.756,83.7722,83.5627,83.5627,18500.0
2006-12-21 09:50:00,103.83,104.1,103.8,103.81,13800.0,83.6352,83.8527,83.6111,83.6191,13800.0
2006-12-21 10:00:00,103.81,103.88,103.7,103.88,9400.0,83.6191,83.6755,83.5305,83.6755,9400.0
2006-12-21 10:10:00,103.84,103.85,103.6,103.61,9600.0,83.6433,83.6513,83.45,83.458,9600.0
2006-12-21 10:20:00,103.57,103.61,103.46,103.54,4500.0,83.4258,83.458,83.3372,83.4016,4500.0
2006-12-21 10:30:00,103.54,103.9,103.54,103.79,9100.0,83.4016,83.6916,83.4016,83.603,9100.0
2006-12-21 10:40:00,103.8,103.88,103.74,103.76,8900.0,83.6111,83.6755,83.5627,83.5788,8900.0
2006-12-21 10:50:00,103.75,103.78,103.7,103.7,11200.0,83.5708,83.5949,83.5305,83.5305,11200.0
2006-12-21 11:00:00,103.71,103.75,103.68,103.68,9500.0,83.5386,83.5708,83.5144,83.5144,9500.0
2006-12-21 11:10:00,103.68,103.68,103.6,103.65,6100.0,83.5144,83.5144,83.45,83.4902,6100.0
2006-12-21 11:20:00,103.66,103.81,103.65,103.65,8500.0,83.4983,83.6191,83.4902,83.4902,8500.0
2006-12-21 11:30:00,103.64,103.74,103.64,103.7,53500.0,83.4822,83.5627,83.4822,83.5305,53500.0
2006-12-21 11:40:00,103.7,103.82,103.7,103.77,5700.0,83.5305,83.6272,83.5305,83.5869,5700.0
2006-12-21 11:50:00,103.77,103.77,103.65,103.7,2600.0,83.5869,83.5869,83.4902,83.5305,2600.0
2006-12-21 12:00:00,103.71,103.85,103.62,103.65,22900.0,83.5386,83.6513,83.4661,83.4902,22900.0
2006-12-21 12:10:00,103.66,103.71,103.4,103.41,9000.0,83.4983,83.5386,83.2889,83.2969,9000.0
2006-12-21 12:20:00,103.41,103.41,103.18,103.18,3200.0,83.2969,83.2969,83.1116,83.1116,3200.0
2006-12-21 12:30:00,103.18,103.19,102.66,102.66,29300.0,83.1116,83.1197,82.6928,82.6928,29300.0
2006-12-21 12:40:00,102.68,103.07,102.65,103.07,15000.0,82.7089,83.023,82.6847,83.023,15000.0
2006-12-21 12:50:00,103.11,103.26,103.1,103.1,5700.0,83.0553,83.1761,83.0472,83.0472,5700.0
2006-12-21 13:00:00,103.02,103.06,102.93,103.04,22100.0,82.9828,83.015,82.9103,82.9989,22100.0
2006-12-21 13:10:00,103.04,103.08,102.96,103.02,6800.0,82.9989,83.0311,82.9344,82.9828,6800.0
2006-12-21 13:20:00,102.99,103.07,102.97,103.01,9300.0,82.9586,83.023,82.9425,82.9747,9300.0
2006-12-21 13:30:00,103.01,103.25,103.01,103.24,26800.0,82.9747,83.168,82.9747,83.16,26800.0
2006-12-21 13:40:00,103.29,103.29,103.05,103.07,8700.0,83.2003,83.2003,83.0069,83.023,8700.0
2006-12-21 13:50:00,103.09,103.44,102.99,103.4,33000.0,83.0392,83.3211,82.9586,83.2889,33000.0
2006-12-21 14:00:00,103.35,103.42,103.25,103.3,14500.0,83.2486,83.305,83.168,83.2083,14500.0
2006-12-21 14:10:00,103.36,103.45,103.3,103.32,15100.0,83.2566,83.3291,83.2083,83.2244,15100.0
2006-12-21 14:20:00,103.32,103.6,103.3,103.56,15800.0,83.2244,83.45,83.2083,83.4177,15800.0
2006-12-21 14:30:00,103.54,103.69,103.47,103.5,26600.0,83.4016,83.5225,83.3452,83.3694,26600.0
2006-12-21 14:40:00,103.5,103.5,103.3,103.35,7700.0,83.3694,83.3694,83.2083,83.2486,7700.0
2006-12-21 14:50:00,103.39,103.4,103.26,103.36,9500.0,83.2808,83.2889,83.1761,83.2566,9500.0
2006-12-21 15:00:00,103.36,103.39,103.26,103.31,5000.0,83.2566,83.2808,83.1761,83.2164,5000.0
2006-12-21 15:10:00,103.31,103.31,103.13,103.2,33900.0,83.2164,83.2164,83.0714,83.1278,33900.0
2006-12-21 15:20:00,103.15,103.24,103.03,103.14,20800.0,83.0875,83.16,82.9908,83.0794,20800.0
2006-12-21 15:30:00,103.12,103.25,102.87,103.15,31700.0,83.0633,83.168,82.8619,83.0875,31700.0
2006-12-21 15:40:00,103.15,103.23,103.12,103.16,17500.0,83.0875,83.1519,83.0633,83.0955,17500.0
2006-12-21 15:50:00,103.19,103.28,103.06,103.09,28600.0,83.1197,83.1922,83.015,83.0392,28600.0
2006-12-22 09:30:00,103.2,103.2,102.45,102.8,11200.0,83.1278,83.1278,82.5236,82.8056,11200.0
2006-12-22 09:40:00,102.4,102.83,102.36,102.58,15800.0,82.4834,82.8297,82.4511,82.6283,15800.0
2006-12-22 09:50:00,102.69,102.96,102.69,102.9,10600.0,82.717,82.9344,82.717,82.8861,10600.0
2006-12-22 10:00:00,102.9,103.04,102.56,102.9,11500.0,82.8861,82.9989,82.6122,82.8861,11500.0
2006-12-22 10:10:00,102.8,103.13,102.69,102.91,6200.0,82.8056,83.0714,82.717,82.8942,6200.0
2006-12-22 10:20:00,102.95,103.3,102.91,103.3,6400.0,82.9264,83.2083,82.8942,83.2083,6400.0
2006-12-22 10:30:00,103.3,103.3,103.0,103.01,6200.0,83.2083,83.2083,82.9667,82.9747,6200.0
2006-12-22 10:40:00,103.02,103.02,102.81,103.0,4700.0,82.9828,82.9828,82.8136,82.9667,4700.0
2006-12-22 10:50:00,102.93,103.05,102.89,102.89,5200.0,82.9103,83.0069,82.8781,82.8781,5200.0
2006-12-22 11:00:00,102.87,102.88,102.8,102.84,5700.0,82.8619,82.87,82.8056,82.8378,5700.0
2006-12-22 11:10:00,102.81,102.81,102.5,102.5,7800.0,82.8136,82.8136,82.5639,82.5639,7800.0
2006-12-22 11:20:00,102.5,102.56,102.41,102.53,11400.0,82.5639,82.6122,82.4914,82.5881,11400.0
2006-12-22 11:30:00,102.55,102.58,102.4,102.4,8600.0,82.6042,82.6283,82.4834,82.4834,8600.0
2006-12-22 11:40:00,102.4,102.52,102.3,102.31,6800.0,82.4834,82.58,82.4028,82.4109,6800.0
2006-12-22 11:50:00,102.34,102.47,102.34,102.4,5200.0,82.435,82.5397,82.435,82.4834,5200.0
2006-12-22 12:00:00,102.4,102.4,102.31,102.31,7600.0,82.4834,82.4834,82.4109,82.4109,7600.0
2006-12-22 12:10:00,102.26,102.33,102.05,102.29,13900.0,82.3706,82.427,82.2014,82.3947,13900.0
2006-12-22 12:20:00,102.25,102.36,102.16,102.27,7900.0,82.3625,82.4511,82.29,82.3786,7900.0
2006-12-22 12:30:00,102.27,102.29,102.14,102.23,8600.0,82.3786,82.3947,82.2739,82.3464,8600.0
2006-12-22 12:40:00,102.24,102.26,102.12,102.12,5400.0,82.3545,82.3706,82.2578,82.2578,5400.0
2006-12-22 12:50:00,102.14,102.14,101.95,101.96,6200.0,82.2739,82.2739,82.1209,82.1289,6200.0
2006-12-22 13:00:00,101.91,101.98,101.91,101.94,4900.0,82.0887,82.145,82.0887,82.1128,4900.0
2006-12-22 13:10:00,101.94,102.13,101.89,102.11,13000.0,82.1128,82.2659,82.0725,82.2498,13000.0
2006-12-22 13:20:00,102.1,102.14,102.06,102.06,4500.0,82.2417,82.2739,82.2095,82.2095,4500.0
2006-12-22 13:30:00,102.07,102.27,102.07,102.15,8500.0,82.2175,82.3786,82.2175,82.282,8500.0
2006-12-22 13:40:00,102.19,102.3,102.14,102.26,5000.0,82.3142,82.4028,82.2739,82.3706,5000.0
2006-12-22 13:50:00,102.28,102.3,101.98,102.1,5500.0,82.3867,82.4028,82.145,82.2417,5500.0
2006-12-22 14:00:00,102.13,102.27,102.05,102.25,8000.0,82.2659,82.3786,82.2014,82.3625,8000.0
2006-12-22 14:10:00,102.26,102.27,102.21,102.22,3000.0,82.3706,82.3786,82.3303,82.3384,3000.0
2006-12-22 14:20:00,102.22,102.25,102.05,102.05,4900.0,82.3384,82.3625,82.2014,82.2014,4900.0
2006-12-22 14:30:00,102.04,102.08,102.04,102.08,3600.0,82.1934,82.2256,82.1934,82.2256,3600.0
2006-12-22 14:40:00,102.07,102.15,102.07,102.15,4200.0,82.2175,82.282,82.2175,82.282,4200.0
2006-12-22 14:50:00,102.15,102.22,102.13,102.14,5100.0,82.282,82.3384,82.2659,82.2739,5100.0
2006-12-22 15:00:00,102.14,102.14,102.0,102.0,3600.0,82.2739,82.2739,82.1612,82.1612,3600.0
2006-12-22 15:10:00,102.01,102.16,102.0,102.16,3800.0,82.1692,82.29,82.1612,82.29,3800.0
2006-12-22 15:20:00,102.16,102.16,102.02,102.02,2600.0,82.29,82.29,82.1773,82.1773,2600.0
2006-12-22 15:30:00,102.03,102.06,101.98,102.05,10300.0,82.1853,82.2095,82.145,82.2014,10300.0
2006-12-22 15:40:00,102.05,102.06,101.93,101.93,11200.0,82.2014,82.2095,82.1048,82.1048,11200.0
2006-12-22 15:50:00,101.92,102.11,101.92,102.01,13200.0,82.0967,82.2498,82.0967,82.1692,13200.0
2006-12-26 09:30:00,102.02,102.21,101.82,102.19,6200.0,82.1773,82.3303,82.0162,82.3142,6200.0
2006-12-26 09:40:00,102.2,102.53,102.12,102.37,16300.0,82.3223,82.5881,82.2578,82.4592,16300.0
2006-12-26 09:50:00,102.37,102.98,102.29,102.38,14700.0,82.4592,82.9505,82.3947,82.4672,14700.0
2006-12-26 10:00:00,102.38,102.58,102.38,102.46,4700.0,82.4672,82.6283,82.4672,82.5317,4700.0
2006-12-26 10:10:00,102.46,102.5,102.36,102.43,10800.0,82.5317,82.5639,82.4511,82.5075,10800.0
2006-12-26 10:20:00,102.43,102.58,102.4,102.57,9900.0,82.5075,82.6283,82.4834,82.6203,9900.0
2006-12-26 10:30:00,102.56,102.57,102.43,102.52,3500.0,82.6122,82.6203,82.5075,82.58,3500.0
2006-12-26 10:40:00,102.62,102.66,102.58,102.61,1000.0,82.6606,82.6928,82.6283,82.6525,1000.0
2006-12-26 10:50:00,102.61,102.65,102.55,102.56,1800.0,82.6525,82.6847,82.6042,82.6122,1800.0
2006-12-26 11:00:00,102.5,102.55,102.42,102.51,2100.0,82.5639,82.6042,82.4995,82.572,2100.0
2006-12-26 11:10:00,102.6,102.66,102.57,102.62,2700.0,82.6445,82.6928,82.6203,82.6606,2700.0
2006-12-26 11:20:00,102.6,102.66,102.53,102.66,5500.0,82.6445,82.6928,82.5881,82.6928,5500.0
2006-12-26 11:30:00,102.64,102.65,102.59,102.65,4600.0,82.6767,82.6847,82.6364,82.6847,4600.0
2006-12-26 11:40:00,102.7,102.72,102.5,102.51,4600.0,82.725,82.7411,82.5639,82.572,4600.0
2006-12-26 11:50:00,102.51,102.51,102.43,102.44,3000.0,82.572,82.572,82.5075,82.5156,3000.0
2006-12-26 12:00:00,102.44,102.44,102.39,102.41,2200.0,82.5156,82.5156,82.4753,82.4914,2200.0
2006-12-26 12:10:00,102.43,102.58,102.36,102.56,3700.0,82.5075,82.6283,82.4511,82.6122,3700.0
2006-12-26 12:20:00,102.57,102.58,102.46,102.46,2000.0,82.6203,82.6283,82.5317,82.5317,2000.0
2006-12-26 12:30:00,102.45,102.45,102.38,102.42,2900.0,82.5236,82.5236,82.4672,82.4995,2900.0
2006-12-26 12:40:00,102.41,102.42,102.33,102.34,1700.0,82.4914,82.4995,82.427,82.435,1700.0
2006-12-26 12:50:00,102.36,102.55,102.36,102.5,3200.0,82.4511,82.6042,82.4511,82.5639,3200.0
2006-12-26 13:00:00,102.5,102.9,102.5,102.6,56600.0,82.5639,82.8861,82.5639,82.6445,56600.0
2006-12-26 13:10:00,102.58,102.59,102.58,102.59,600.0,82.6283,82.6364,82.6283,82.6364,600.0
2006-12-26 13:20:00,102.6,102.6,102.6,102.6,1700.0,82.6445,82.6445,82.6445,82.6445,1700.0
2006-12-26 13:30:00,102.64,102.96,102.59,102.59,46700.0,82.6767,82.9344,82.6364,82.6364,46700.0
2006-12-26 13:40:00,102.64,102.8,102.63,102.8,15000.0,82.6767,82.8056,82.6686,82.8056,15000.0
2006-12-26 13:50:00,102.78,102.78,102.56,102.65,15800.0,82.7894,82.7894,82.6122,82.6847,15800.0
2006-12-26 14:00:00,102.64,102.66,102.57,102.61,3500.0,82.6767,82.6928,82.6203,82.6525,3500.0
2006-12-26 14:10:00,102.63,102.71,102.61,102.62,10800.0,82.6686,82.7331,82.6525,82.6606,10800.0
2006-12-26 14:20:00,102.62,102.64,102.47,102.49,3100.0,82.6606,82.6767,82.5397,82.5559,3100.0
2006-12-26 14:30:00,102.49,102.6,102.49,102.6,1800.0,82.5559,82.6445,82.5559,82.6445,1800.0
2006-12-26 14:40:00,102.61,102.67,102.57,102.6,3900.0,82.6525,82.7008,82.6203,82.6445,3900.0
2006-12-26 14:50:00,102.59,102.59,102.51,102.56,4300.0,82.6364,82.6364,82.572,82.6122,4300.0
2006-12-26 15:00:00,102.56,102.7,102.56,102.65,29900.0,82.6122,82.725,82.6122,82.6847,29900.0
2006-12-26 15:10:00,102.69,102.73,102.58,102.71,38500.0,82.717,82.7492,82.6283,82.7331,38500.0
2006-12-26 15:20:00,102.7,102.75,102.61,102.64,18100.0,82.725,82.7653,82.6525,82.6767,18100.0
2006-12-26 15:30:00,102.64,102.84,102.62,102.78,38000.0,82.6767,82.8378,82.6606,82.7894,38000.0
2006-12-26 15:40:00,102.77,102.83,102.63,102.7,18300.0,82.7814,82.8297,82.6686,82.725,18300.0
2006-12-26 15:50:00,102.67,102.7,102.63,102.65,20400.0,82.7008,82.725,82.6686,82.6847,20400.0
2006-12-27 09:30:00,102.8,103.54,102.8,103.0,10700.0,82.8056,83.4016,82.8056,82.9667,10700.0
2006-12-27 09:40:00,103.12,103.33,102.79,103.18,16300.0,83.0633,83.2325,82.7975,83.1116,16300.0
2006-12-27 09:50:00,103.23,103.36,103.0,103.26,11400.0,83.1519,83.2566,82.9667,83.1761,11400.0
2006-12-27 10:00:00,103.39,103.62,103.38,103.55,23100.0,83.2808,83.4661,83.2727,83.4097,23100.0
2006-12-27 10:10:00,103.55,103.55,103.26,103.3,10000.0,83.4097,83.4097,83.1761,83.2083,10000.0
2006-12-27 10:20:00,103.37,103.5,103.3,103.41,6300.0,83.2647,83.3694,83.2083,83.2969,6300.0
2006-12-27 10:30:00,103.42,103.54,103.39,103.49,8100.0,83.305,83.4016,83.2808,83.3614,8100.0
2006-12-27 10:40:00,103.47,103.6,103.47,103.51,4500.0,83.3452,83.45,83.3452,83.3775,4500.0
2006-12-27 10:50:00,103.48,103.65,103.47,103.59,4100.0,83.3533,83.4902,83.3452,83.4419,4100.0
2006-12-27 11:00:00,103.68,103.72,103.57,103.72,6200.0,83.5144,83.5466,83.4258,83.5466,6200.0
2006-12-27 11:10:00,103.72,103.92,103.65,103.83,13800.0,83.5466,83.7077,83.4902,83.6352,13800.0
2006-12-27 11:20:00,103.83,103.87,103.79,103.87,3100.0,83.6352,83.6674,83.603,83.6674,3100.0
2006-12-27 11:30:00,103.92,103.92,103.8,103.84,3100.0,83.7077,83.7077,83.6111,83.6433,3100.0
2006-12-27 11:40:00,103.84,104.09,103.84,103.91,5700.0,83.6433,83.8447,83.6433,83.6997,5700.0
2006-12-27 11:50:00,103.86,104.09,103.85,104.09,7600.0,83.6594,83.8447,83.6513,83.8447,7600.0
2006-12-27 12:00:00,104.06,104.12,104.03,104.12,2500.0,83.8205,83.8688,83.7963,83.8688,2500.0
2006-12-27 12:10:00,104.12,104.18,104.06,104.18,2700.0,83.8688,83.9171,83.8205,83.9171,2700.0
2006-12-27 12:20:00,104.27,104.31,104.15,104.31,3900.0,83.9896,84.0219,83.893,84.0219,3900.0
2006-12-27 12:30:00,104.28,104.55,104.19,104.5,14600.0,83.9977,84.2152,83.9252,84.1749,14600.0
2006-12-27 12:40:00,104.52,104.85,104.44,104.85,24500.0,84.191,84.4568,84.1266,84.4568,24500.0
2006-12-27 12:50:00,104.82,104.89,104.7,104.79,10900.0,84.4327,84.4891,84.336,84.4085,10900.0
2006-12-27 13:00:00,104.79,104.84,104.78,104.82,1800.0,84.4085,84.4488,84.4004,84.4327,1800.0
2006-12-27 13:10:00,104.8,104.98,104.79,104.92,6000.0,84.4166,84.5615,84.4085,84.5132,6000.0
2006-12-27 13:20:00,104.85,105.16,104.82,105.16,18600.0,84.4568,84.7065,84.4327,84.7065,18600.0
2006-12-27 13:30:00,105.16,105.16,105.06,105.07,6200.0,84.7065,84.7065,84.626,84.634,6200.0
2006-12-27 13:40:00,105.05,105.06,104.99,105.0,11400.0,84.6179,84.626,84.5696,84.5777,11400.0
2006-12-27 13:50:00,105.0,105.08,105.0,105.07,9800.0,84.5777,84.6421,84.5777,84.634,9800.0
2006-12-27 14:00:00,105.08,105.13,105.0,105.07,10300.0,84.6421,84.6824,84.5777,84.634,10300.0
2006-12-27 14:10:00,105.07,105.6,105.07,105.54,17100.0,84.634,85.061,84.634,85.0126,17100.0
2006-12-27 14:20:00,105.55,105.81,105.39,105.73,30400.0,85.0207,85.2301,84.8918,85.1657,30400.0
2006-12-27 14:30:00,105.73,105.73,105.42,105.43,4500.0,85.1657,85.1657,84.916,84.924,4500.0
2006-12-27 14:40:00,105.45,105.45,105.34,105.44,7400.0,84.9401,84.9401,84.8515,84.9321,7400.0
2006-12-27 14:50:00,105.43,105.43,105.13,105.17,7500.0,84.924,84.924,84.6824,84.7146,7500.0
2006-12-27 15:00:00,105.19,105.53,105.18,105.47,14700.0,84.7307,85.0046,84.7226,84.9562,14700.0
2006-12-27 15:10:00,105.47,105.5,105.37,105.48,12900.0,84.9562,84.9804,84.8757,84.9643,12900.0
2006-12-27 15:20:00,105.45,105.6,105.45,105.55,15400.0,84.9401,85.061,84.9401,85.0207,15400.0
2006-12-27 15:30:00,105.56,105.65,105.5,105.62,13300.0,85.0287,85.1012,84.9804,85.0771,13300.0
2006-12-27 15:40:00,105.63,105.89,105.63,105.84,20800.0,85.0851,85.2946,85.0851,85.2543,20800.0
2006-12-27 15:50:00,105.82,105.83,105.7,105.8,23400.0,85.2382,85.2462,85.1415,85.2221,23400.0
2006-12-28 09:30:00,105.71,105.74,105.58,105.7,6700.0,85.1496,85.1737,85.0448,85.1415,6700.0
2006-12-28 09:40:00,105.97,106.28,105.95,106.26,4000.0,85.359,85.6087,85.3429,85.5926,4000.0
2006-12-28 09:50:00,106.17,106.17,105.3,105.41,20300.0,85.5201,85.5201,84.8193,84.9079,20300.0
2006-12-28 10:00:00,105.41,105.55,105.22,105.43,21200.0,84.9079,85.0207,84.7549,84.924,21200.0
2006-12-28 10:10:00,105.48,105.49,105.21,105.28,9700.0,84.9643,84.9724,84.7468,84.8032,9700.0
2006-12-28 10:20:00,105.28,105.36,105.01,105.01,5300.0,84.8032,84.8676,84.5857,84.5857,5300.0
2006-12-28 10:30:00,105.02,105.21,104.71,104.97,17800.0,84.5938,84.7468,84.3441,84.5535,17800.0
2006-12-28 10:40:00,104.92,105.08,104.81,105.05,5400.0,84.5132,84.6421,84.4246,84.6179,5400.0
2006-12-28 10:50:00,105.07,105.12,104.67,104.71,4300.0,84.634,84.6743,84.3118,84.3441,4300.0
2006-12-28 11:00:00,104.71,104.72,104.1,104.1,15300.0,84.3441,84.3521,83.8527,83.8527,15300.0
2006-12-28 11:10:00,104.11,104.46,104.08,104.42,6900.0,83.8608,84.1427,83.8366,84.1105,6900.0
2006-12-28 11:20:00,104.49,104.75,104.36,104.64,16500.0,84.1669,84.3763,84.0621,84.2877,16500.0
2006-12-28 11:30:00,104.67,104.72,104.62,104.72,3500.0,84.3118,84.3521,84.2716,84.3521,3500.0
2006-12-28 11:40:00,104.71,104.84,104.71,104.77,1800.0,84.3441,84.4488,84.3441,84.3924,1800.0
2006-12-28 11:50:00,104.78,104.8,104.77,104.78,2300.0,84.4004,84.4166,84.3924,84.4004,2300.0
2006-12-28 12:00:00,104.8,104.91,104.72,104.8,6800.0,84.4166,84.5052,84.3521,84.4166,6800.0
2006-12-28 12:10:00,104.73,104.85,104.72,104.83,7000.0,84.3602,84.4568,84.3521,84.4407,7000.0
2006-12-28 12:20:00,104.81,104.83,104.77,104.82,3200.0,84.4246,84.4407,84.3924,84.4327,3200.0
2006-12-28 12:30:00,104.87,104.95,104.8,104.87,6600.0,84.4729,84.5374,84.4166,84.4729,6600.0
2006-12-28 12:40:00,104.84,104.92,104.64,104.73,6800.0,84.4488,84.5132,84.2877,84.3602,6800.0
2006-12-28 12:50:00,104.73,104.8,104.73,104.77,1900.0,84.3602,84.4166,84.3602,84.3924,1900.0
2006-12-28 13:00:00,104.74,104.74,104.65,104.66,1700.0,84.3682,84.3682,84.2957,84.3038,1700.0
2006-12-28 13:10:00,104.66,104.69,104.49,104.61,7400.0,84.3038,84.328,84.1669,84.2635,7400.0
2006-12-28 13:20:00,104.61,104.7,104.54,104.7,900.0,84.2635,84.336,84.2071,84.336,900.0
2006-12-28 13:30:00,104.71,104.94,104.71,104.85,8600.0,84.3441,84.5293,84.3441,84.4568,8600.0
2006-12-28 13:40:00,104.85,104.85,104.85,104.85,200.0,84.4568,84.4568,84.4568,84.4568,200.0
2006-12-28 13:50:00,104.84,105.15,104.78,105.1,4300.0,84.4488,84.6985,84.4004,84.6582,4300.0
2006-12-28 14:00:00,105.09,105.19,104.71,105.16,17600.0,84.6502,84.7307,84.3441,84.7065,17600.0
2006-12-28 14:10:00,105.17,105.24,105.1,105.2,23100.0,84.7146,84.771,84.6582,84.7388,23100.0
2006-12-28 14:20:00,105.2,105.29,105.14,105.19,15200.0,84.7388,84.8113,84.6904,84.7307,15200.0
2006-12-28 14:30:00,105.19,105.2,104.97,105.12,14900.0,84.7307,84.7388,84.5535,84.6743,14900.0
2006-12-28 14:40:00,105.12,105.18,104.98,105.01,7400.0,84.6743,84.7226,84.5615,84.5857,7400.0
2006-12-28 14:50:00,105.01,105.07,104.97,104.99,8700.0,84.5857,84.634,84.5535,84.5696,8700.0
2006-12-28 15:00:00,105.0,105.1,104.97,105.05,6200.0,84.5777,84.6582,84.5535,84.6179,6200.0
2006-12-28 15:10:00,105.09,105.33,105.01,105.27,9100.0,84.6502,84.8435,84.5857,84.7951,9100.0
2006-12-28 15:20:00,105.22,105.22,105.0,105.05,12100.0,84.7549,84.7549,84.5777,84.6179,12100.0
2006-12-28 15:30:00,105.01,105.02,104.91,104.95,5600.0,84.5857,84.5938,84.5052,84.5374,5600.0
2006-12-28 15:40:00,104.94,104.95,104.62,104.65,21400.0,84.5293,84.5374,84.2716,84.2957,21400.0
2006-12-28 15:50:00,104.65,104.73,104.54,104.68,28400.0,84.2957,84.3602,84.2071,84.3199,28400.0
2006-12-29 09:30:00,104.66,104.66,104.5,104.55,4400.0,84.3038,84.3038,84.1749,84.2152,4400.0
2006-12-29 09:40:00,104.55,104.87,104.52,104.8,7500.0,84.2152,84.4729,84.191,84.4166,7500.0
2006-12-29 09:50:00,104.86,105.02,104.62,104.79,7000.0,84.4649,84.5938,84.2716,84.4085,7000.0
2006-12-29 10:00:00,104.8,104.82,104.68,104.72,1900.0,84.4166,84.4327,84.3199,84.3521,1900.0
2006-12-29 10:10:00,104.68,104.78,104.6,104.66,2900.0,84.3199,84.4004,84.2555,84.3038,2900.0
2006-12-29 10:20:00,104.69,104.89,104.66,104.86,3400.0,84.328,84.4891,84.3038,84.4649,3400.0
2006-12-29 10:30:00,104.91,104.96,104.64,104.72,3300.0,84.5052,84.5454,84.2877,84.3521,3300.0
2006-12-29 10:40:00,104.75,104.77,104.51,104.51,3400.0,84.3763,84.3924,84.183,84.183,3400.0
2006-12-29 10:50:00,104.57,104.63,104.5,104.54,7000.0,84.2313,84.2796,84.1749,84.2071,7000.0
2006-12-29 11:00:00,104.5,104.52,104.3,104.44,6300.0,84.1749,84.191,84.0138,84.1266,6300.0
2006-12-29 11:10:00,104.44,104.5,104.33,104.44,8700.0,84.1266,84.1749,84.038,84.1266,8700.0
2006-12-29 11:20:00,104.41,104.42,104.29,104.29,2500.0,84.1024,84.1105,84.0058,84.0058,2500.0
2006-12-29 11:30:00,104.3,104.32,104.27,104.28,1400.0,84.0138,84.0299,83.9896,83.9977,1400.0
2006-12-29 11:40:00,104.28,104.33,104.27,104.33,2000.0,83.9977,84.038,83.9896,84.038,2000.0
2006-12-29 11:50:00,104.34,104.34,104.26,104.3,2800.0,84.046,84.046,83.9816,84.0138,2800.0
2006-12-29 12:00:00,104.29,104.32,104.29,104.32,2000.0,84.0058,84.0299,84.0058,84.0299,2000.0
2006-12-29 12:10:00,104.3,104.37,104.29,104.35,2400.0,84.0138,84.0702,84.0058,84.0541,2400.0
2006-12-29 12:20:00,104.31,104.36,104.31,104.35,2300.0,84.0219,84.0621,84.0219,84.0541,2300.0
2006-12-29 12:30:00,104.35,104.37,104.21,104.24,3500.0,84.0541,84.0702,83.9413,83.9655,3500.0
2006-12-29 12:40:00,104.22,104.36,104.21,104.36,6100.0,83.9494,84.0621,83.9413,84.0621,6100.0
2006-12-29 12:50:00,104.35,104.38,104.35,104.35,2600.0,84.0541,84.0782,84.0541,84.0541,2600.0
2006-12-29 13:00:00,104.36,104.46,104.35,104.4,3500.0,84.0621,84.1427,84.0541,84.0944,3500.0
2006-12-29 13:10:00,104.41,104.42,104.38,104.38,1500.0,84.1024,84.1105,84.0782,84.0782,1500.0
2006-12-29 13:20:00,104.39,104.45,104.38,104.4,4100.0,84.0863,84.1346,84.0782,84.0944,4100.0
2006-12-29 13:30:00,104.38,104.41,104.35,104.35,4800.0,84.0782,84.1024,84.0541,84.0541,4800.0
2006-12-29 13:40:00,104.36,104.46,104.35,104.37,6000.0,84.0621,84.1427,84.0541,84.0702,6000.0
2006-12-29 13:50:00,104.37,104.4,104.35,104.35,3400.0,84.0702,84.0944,84.0541,84.0541,3400.0
2006-12-29 14:00:00,104.35,104.36,104.35,104.35,5800.0,84.0541,84.0621,84.0541,84.0541,5800.0
2006-12-29 14:10:00,104.35,104.47,104.33,104.33,12100.0,84.0541,84.1507,84.038,84.038,12100.0
2006-12-29 14:20:00,104.3,104.36,104.18,104.18,4600.0,84.0138,84.0621,83.9171,83.9171,4600.0
2006-12-29 14:30:00,104.16,104.2,104.1,104.2,8200.0,83.901,83.9333,83.8527,83.9333,8200.0
2006-12-29 14:40:00,104.21,104.26,104.19,104.21,3500.0,83.9413,83.9816,83.9252,83.9413,3500.0
2006-12-29 14:50:00,104.19,104.23,104.13,104.22,5700.0,83.9252,83.9574,83.8769,83.9494,5700.0
2006-12-29 15:00:00,104.23,104.25,104.08,104.17,5200.0,83.9574,83.9735,83.8366,83.9091,5200.0
2006-12-29 15:10:00,104.15,104.19,104.08,104.08,6200.0,83.893,83.9252,83.8366,83.8366,6200.0
2006-12-29 15:20:00,104.08,104.18,103.93,104.05,14400.0,83.8366,83.9171,83.7158,83.8124,14400.0
2006-12-29 15:30:00,104.09,104.28,103.92,104.01,13200.0,83.8447,83.9977,83.7077,83.7802,13200.0
2006-12-29 15:40:00,104.01,104.1,103.92,103.98,9500.0,83.7802,83.8527,83.7077,83.756,9500.0
2006-12-29 15:50:00,103.95,104.18,103.84,103.84,16000.0,83.7319,83.9171,83.6433,83.6433,16000.0
2007-01-03 09:30:00,104.75,105.9,104.0,104.0,132500.0,84.3763,85.3026,83.7722,83.7722,132500.0
2007-01-03 09:40:00,104.53,104.53,103.41,103.74,55000.0,84.1991,84.1991,83.2969,83.5627,55000.0
2007-01-03 09:50:00,103.66,104.21,103.58,103.58,17400.0,83.4983,83.9413,83.4338,83.4338,17400.0
2007-01-03 10:00:00,103.75,103.98,103.59,103.59,12600.0,83.5708,83.756,83.4419,83.4419,12600.0
2007-01-03 10:10:00,103.47,104.19,103.32,104.12,12300.0,83.3452,83.9252,83.2244,83.8688,12300.0
2007-01-03 10:20:00,104.09,104.15,103.58,103.71,18300.0,83.8447,83.893,83.4338,83.5386,18300.0
2007-01-03 10:30:00,103.72,103.86,103.69,103.8,10600.0,83.5466,83.6594,83.5225,83.6111,10600.0
2007-01-03 10:40:00,103.78,103.79,103.57,103.66,11500.0,83.5949,83.603,83.4258,83.4983,11500.0
2007-01-03 10:50:00,103.65,103.79,103.5,103.78,59100.0,83.4902,83.603,83.3694,83.5949,59100.0
2007-01-03 11:00:00,103.8,103.84,103.73,103.84,6700.0,83.6111,83.6433,83.5547,83.6433,6700.0
2007-01-03 11:10:00,103.83,103.95,103.77,103.95,11000.0,83.6352,83.7319,83.5869,83.7319,11000.0
2007-01-03 11:20:00,103.92,103.92,103.8,103.8,4200.0,83.7077,83.7077,83.6111,83.6111,4200.0
2007-01-03 11:30:00,103.76,103.98,103.73,103.96,5800.0,83.5788,83.756,83.5547,83.7399,5800.0
2007-01-03 11:40:00,103.96,103.97,103.82,103.82,1700.0,83.7399,83.748,83.6272,83.6272,1700.0
2007-01-03 11:50:00,103.8,103.8,103.61,103.64,6200.0,83.6111,83.6111,83.458,83.4822,6200.0
2007-01-03 12:00:00,103.68,103.99,103.68,103.75,8400.0,83.5144,83.7641,83.5144,83.5708,8400.0
2007-01-03 12:10:00,103.74,103.95,103.73,103.9,15400.0,83.5627,83.7319,83.5547,83.6916,15400.0
2007-01-03 12:20:00,103.89,103.89,103.66,103.79,3100.0,83.6836,83.6836,83.4983,83.603,3100.0
2007-01-03 12:30:00,103.76,103.85,103.76,103.8,2800.0,83.5788,83.6513,83.5788,83.6111,2800.0
2007-01-03 12:40:00,103.82,104.01,103.82,104.0,11700.0,83.6272,83.7802,83.6272,83.7722,11700.0
2007-01-03 12:50:00,104.03,104.08,103.98,104.06,7700.0,83.7963,83.8366,83.756,83.8205,7700.0
2007-01-03 13:00:00,104.04,104.07,103.93,103.93,5500.0,83.8044,83.8285,83.7158,83.7158,5500.0
2007-01-03 13:10:00,103.94,104.03,103.93,103.95,7700.0,83.7238,83.7963,83.7158,83.7319,7700.0
2007-01-03 13:20:00,103.96,104.07,103.83,103.97,11600.0,83.7399,83.8285,83.6352,83.748,11600.0
2007-01-03 13:30:00,103.92,104.0,103.75,103.91,10100.0,83.7077,83.7722,83.5708,83.6997,10100.0
2007-01-03 13:40:00,103.8,103.83,103.66,103.66,4500.0,83.6111,83.6352,83.4983,83.4983,4500.0
2007-01-03 13:50:00,103.77,103.77,103.62,103.71,4300.0,83.5869,83.5869,83.4661,83.5386,4300.0
2007-01-03 14:00:00,103.68,103.75,103.12,103.21,23500.0,83.5144,83.5708,83.0633,83.1358,23500.0
2007-01-03 14:10:00,103.15,103.25,102.42,102.64,21600.0,83.0875,83.168,82.4995,82.6767,21600.0
2007-01-03 14:20:00,102.84,103.08,102.62,102.89,18800.0,82.8378,83.0311,82.6606,82.8781,18800.0
2007-01-03 14:30:00,102.88,102.94,102.44,102.68,17400.0,82.87,82.9183,82.5156,82.7089,17400.0
2007-01-03 14:40:00,102.69,102.79,102.6,102.78,16400.0,82.717,82.7975,82.6445,82.7894,16400.0
2007-01-03 14:50:00,102.79,102.82,102.51,102.72,11800.0,82.7975,82.8217,82.572,82.7411,11800.0
2007-01-03 15:00:00,102.69,102.91,102.69,102.9,13700.0,82.717,82.8942,82.717,82.8861,13700.0
2007-01-03 15:10:00,102.95,103.04,102.7,102.75,11200.0,82.9264,82.9989,82.725,82.7653,11200.0
2007-01-03 15:20:00,102.75,102.83,102.69,102.75,12900.0,82.7653,82.8297,82.717,82.7653,12900.0
2007-01-03 15:30:00,102.75,103.11,102.75,103.06,7000.0,82.7653,83.0553,82.7653,83.015,7000.0
2007-01-03 15:40:00,103.1,103.17,102.87,103.08,14000.0,83.0472,83.1036,82.8619,83.0311,14000.0
2007-01-03 15:50:00,103.1,103.25,103.09,103.13,28300.0,83.0472,83.168,83.0392,83.0714,28300.0
2007-01-04 09:30:00,103.33,103.33,102.75,103.12,8800.0,83.2325,83.2325,82.7653,83.0633,8800.0
2007-01-04 09:40:00,103.26,103.33,102.98,103.3,12800.0,83.1761,83.2325,82.9505,83.2083,12800.0
2007-01-04 09:50:00,103.29,103.32,103.11,103.31,9900.0,83.2003,83.2244,83.0553,83.2164,9900.0
2007-01-04 10:00:00,103.29,103.33,102.71,102.78,11800.0,83.2003,83.2325,82.7331,82.7894,11800.0
2007-01-04 10:10:00,102.78,102.95,102.77,102.85,2300.0,82.7894,82.9264,82.7814,82.8458,2300.0
2007-01-04 10:20:00,102.94,102.94,102.57,102.58,19300.0,82.9183,82.9183,82.6203,82.6283,19300.0
2007-01-04 10:30:00,102.58,102.58,102.34,102.42,15800.0,82.6283,82.6283,82.435,82.4995,15800.0
2007-01-04 10:40:00,102.42,102.58,102.42,102.58,8900.0,82.4995,82.6283,82.4995,82.6283,8900.0
2007-01-04 10:50:00,102.54,102.82,102.45,102.51,21200.0,82.5961,82.8217,82.5236,82.572,21200.0
2007-01-04 11:00:00,102.53,102.79,102.38,102.4,20400.0,82.5881,82.7975,82.4672,82.4834,20400.0
2007-01-04 11:10:00,102.44,102.49,102.34,102.35,5600.0,82.5156,82.5559,82.435,82.4431,5600.0
2007-01-04 11:20:00,102.43,102.57,102.4,102.53,3400.0,82.5075,82.6203,82.4834,82.5881,3400.0
2007-01-04 11:30:00,102.54,102.68,102.5,102.66,3900.0,82.5961,82.7089,82.5639,82.6928,3900.0
2007-01-04 11:40:00,102.7,102.73,102.62,102.68,6200.0,82.725,82.7492,82.6606,82.7089,6200.0
2007-01-04 11:50:00,102.7,102.71,102.59,102.6,5900.0,82.725,82.7331,82.6364,82.6445,5900.0
2007-01-04 12:00:00,102.61,102.7,102.61,102.67,5300.0,82.6525,82.725,82.6525,82.7008,5300.0
2007-01-04 12:10:00,102.68,102.69,102.54,102.57,9600.0,82.7089,82.717,82.5961,82.6203,9600.0
2007-01-04 12:20:00,102.56,102.56,102.4,102.41,8700.0,82.6122,82.6122,82.4834,82.4914,8700.0
2007-01-04 12:30:00,102.4,102.75,102.39,102.72,5000.0,82.4834,82.7653,82.4753,82.7411,5000.0
2007-01-04 12:40:00,102.69,102.7,102.5,102.52,7100.0,82.717,82.725,82.5639,82.58,7100.0
2007-01-04 12:50:00,102.55,102.75,102.55,102.75,8700.0,82.6042,82.7653,82.6042,82.7653,8700.0
2007-01-04 13:00:00,102.72,102.9,102.72,102.86,11400.0,82.7411,82.8861,82.7411,82.8539,11400.0
2007-01-04 13:10:00,102.82,102.83,102.65,102.73,3300.0,82.8217,82.8297,82.6847,82.7492,3300.0
2007-01-04 13:20:00,102.75,102.78,102.57,102.75,7200.0,82.7653,82.7894,82.6203,82.7653,7200.0
2007-01-04 13:30:00,102.72,102.9,102.71,102.82,9500.0,82.7411,82.8861,82.7331,82.8217,9500.0
2007-01-04 13:40:00,102.81,102.81,102.51,102.76,19800.0,82.8136,82.8136,82.572,82.7733,19800.0
2007-01-04 13:50:00,102.76,102.78,102.5,102.64,13100.0,82.7733,82.7894,82.5639,82.6767,13100.0
2007-01-04 14:00:00,102.67,102.83,102.49,102.6,12100.0,82.7008,82.8297,82.5559,82.6445,12100.0
2007-01-04 14:10:00,102.59,102.82,102.55,102.67,13300.0,82.6364,82.8217,82.6042,82.7008,13300.0
2007-01-04 14:20:00,102.66,102.68,102.42,102.55,13700.0,82.6928,82.7089,82.4995,82.6042,13700.0
2007-01-04 14:30:00,102.56,102.62,102.4,102.45,14600.0,82.6122,82.6606,82.4834,82.5236,14600.0
2007-01-04 14:40:00,102.41,102.55,102.39,102.54,10700.0,82.4914,82.6042,82.4753,82.5961,10700.0
2007-01-04 14:50:00,102.53,102.75,102.51,102.56,13600.0,82.5881,82.7653,82.572,82.6122,13600.0
2007-01-04 15:00:00,102.58,102.75,102.58,102.71,7200.0,82.6283,82.7653,82.6283,82.7331,7200.0
2007-01-04 15:10:00,102.7,102.82,102.65,102.68,10600.0,82.725,82.8217,82.6847,82.7089,10600.0
2007-01-04 15:20:00,102.7,102.73,102.59,102.6,7300.0,82.725,82.7492,82.6364,82.6445,7300.0
2007-01-04 15:30:00,102.58,102.77,102.58,102.72,23400.0,82.6283,82.7814,82.6283,82.7411,23400.0
2007-01-04 15:40:00,102.75,102.85,102.65,102.65,20700.0,82.7653,82.8458,82.6847,82.6847,20700.0
2007-01-04 15:50:00,102.65,102.79,102.6,102.75,25300.0,82.6847,82.7975,82.6445,82.7653,25300.0
2007-01-05 09:30:00,101.2,101.73,98.91,101.43,39300.0,81.5168,81.9437,79.6722,81.702,39300.0
2007-01-05 09:40:00,101.48,101.53,101.0,101.48,8000.0,81.7423,81.7826,81.3557,81.7423,8000.0
2007-01-05 09:50:00,101.56,101.7,101.12,101.4,16800.0,81.8067,81.9195,81.4523,81.6779,16800.0
2007-01-05 10:00:00,101.34,101.87,101.34,101.69,8200.0,81.6295,82.0564,81.6295,81.9114,8200.0
2007-01-05 10:10:00,101.64,101.84,101.48,101.84,5500.0,81.8712,82.0323,81.7423,82.0323,5500.0
2007-01-05 10:20:00,101.84,101.95,101.7,101.82,6600.0,82.0323,82.1209,81.9195,82.0162,6600.0
2007-01-05 10:30:00,101.87,102.01,101.66,102.01,6000.0,82.0564,82.1692,81.8873,82.1692,6000.0
2007-01-05 10:40:00,102.02,102.08,101.91,101.98,6100.0,82.1773,82.2256,82.0887,82.145,6100.0
2007-01-05 10:50:00,102.02,102.24,101.97,102.02,4600.0,82.1773,82.3545,82.137,82.1773,4600.0
2007-01-05 11:00:00,102.07,102.13,101.75,101.79,9900.0,82.2175,82.2659,81.9598,81.992,9900.0
2007-01-05 11:10:00,101.8,101.86,101.75,101.86,15500.0,82.0001,82.0484,81.9598,82.0484,15500.0
2007-01-05 11:20:00,101.94,101.94,101.72,101.73,11300.0,82.1128,82.1128,81.9356,81.9437,11300.0
2007-01-05 11:30:00,101.71,102.08,101.71,101.8,10400.0,81.9276,82.2256,81.9276,82.0001,10400.0
2007-01-05 11:40:00,101.82,101.92,101.74,101.87,7700.0,82.0162,82.0967,81.9517,82.0564,7700.0
2007-01-05 11:50:00,101.89,101.89,101.8,101.87,4800.0,82.0725,82.0725,82.0001,82.0564,4800.0
2007-01-05 12:00:00,101.91,102.05,101.83,101.94,4100.0,82.0887,82.2014,82.0242,82.1128,4100.0
2007-01-05 12:10:00,101.93,102.11,101.93,102.1,7200.0,82.1048,82.2498,82.1048,82.2417,7200.0
2007-01-05 12:20:00,102.1,102.14,102.04,102.14,6000.0,82.2417,82.2739,82.1934,82.2739,6000.0
2007-01-05 12:30:00,102.12,102.37,102.11,102.36,7300.0,82.2578,82.4592,82.2498,82.4511,7300.0
2007-01-05 12:40:00,102.34,102.35,102.06,102.06,5400.0,82.435,82.4431,82.2095,82.2095,5400.0
2007-01-05 12:50:00,102.05,102.13,102.04,102.05,4900.0,82.2014,82.2659,82.1934,82.2014,4900.0
2007-01-05 13:00:00,102.07,102.15,102.0,102.15,15300.0,82.2175,82.282,82.1612,82.282,15300.0
2007-01-05 13:10:00,102.15,102.28,102.15,102.24,17800.0,82.282,82.3867,82.282,82.3545,17800.0
2007-01-05 13:20:00,102.24,102.31,101.8,101.88,35800.0,82.3545,82.4109,82.0001,82.0645,35800.0
2007-01-05 13:30:00,101.86,101.98,101.61,101.74,6900.0,82.0484,82.145,81.847,81.9517,6900.0
2007-01-05 13:40:00,101.73,101.87,101.63,101.76,5300.0,81.9437,82.0564,81.8631,81.9678,5300.0
2007-01-05 13:50:00,101.76,101.91,101.63,101.76,8700.0,81.9678,82.0887,81.8631,81.9678,8700.0
2007-01-05 14:00:00,101.77,101.84,101.38,101.51,7500.0,81.9759,82.0323,81.6617,81.7665,7500.0
2007-01-05 14:10:00,101.51,101.51,101.35,101.45,11500.0,81.7665,81.7665,81.6376,81.7181,11500.0
2007-01-05 14:20:00,101.48,101.48,101.18,101.18,15600.0,81.7423,81.7423,81.5006,81.5006,15600.0
2007-01-05 14:30:00,101.18,101.32,101.0,101.16,19100.0,81.5006,81.6134,81.3557,81.4845,19100.0
2007-01-05 14:40:00,101.14,101.22,101.09,101.15,9100.0,81.4684,81.5329,81.4281,81.4765,9100.0
2007-01-05 14:50:00,101.1,101.19,101.08,101.17,8000.0,81.4362,81.5087,81.4201,81.4926,8000.0
2007-01-05 15:00:00,101.16,101.25,101.0,101.1,12900.0,81.4845,81.557,81.3557,81.4362,12900.0
2007-01-05 15:10:00,101.1,101.2,101.0,101.09,13700.0,81.4362,81.5168,81.3557,81.4281,13700.0
2007-01-05 15:20:00,101.06,101.23,101.04,101.09,11300.0,81.404,81.5409,81.3879,81.4281,11300.0
2007-01-05 15:30:00,101.11,101.11,100.9,100.91,29700.0,81.4443,81.4443,81.2751,81.2832,29700.0
2007-01-05 15:40:00,100.9,100.99,100.88,100.95,15600.0,81.2751,81.3476,81.259,81.3154,15600.0
2007-01-05 15:50:00,100.94,101.0,100.85,100.9,30100.0,81.3073,81.3557,81.2348,81.2751,30100.0
2007-01-08 09:30:00,100.71,100.72,99.7,99.73,29700.0,81.1221,81.1301,80.3085,80.3327,29700.0
2007-01-08 09:40:00,99.86,100.46,99.79,100.1,34500.0,80.4374,80.9207,80.381,80.6307,34500.0
2007-01-08 09:50:00,100.09,100.25,100.0,100.12,26700.0,80.6226,80.7515,80.5502,80.6468,26700.0
2007-01-08 10:00:00,100.09,100.25,99.88,100.04,51000.0,80.6226,80.7515,80.4535,80.5824,51000.0
2007-01-08 10:10:00,99.97,99.99,99.71,99.93,23700.0,80.526,80.5421,80.3166,80.4938,23700.0
2007-01-08 10:20:00,99.93,99.97,99.65,99.65,16500.0,80.4938,80.526,80.2682,80.2682,16500.0
2007-01-08 10:30:00,99.68,99.8,99.58,99.65,14500.0,80.2924,80.3891,80.2118,80.2682,14500.0
2007-01-08 10:40:00,99.64,99.89,99.62,99.75,22600.0,80.2602,80.4615,80.2441,80.3488,22600.0
2007-01-08 10:50:00,99.72,100.01,99.57,99.69,17100.0,80.3246,80.5582,80.2038,80.3004,17100.0
2007-01-08 11:00:00,99.61,99.87,99.61,99.68,15000.0,80.236,80.4454,80.236,80.2924,15000.0
2007-01-08 11:10:00,99.68,99.89,99.63,99.88,15900.0,80.2924,80.4615,80.2521,80.4535,15900.0
2007-01-08 11:20:00,99.9,99.97,99.74,99.8,14300.0,80.4696,80.526,80.3407,80.3891,14300.0
2007-01-08 11:30:00,99.8,99.99,99.79,99.97,13700.0,80.3891,80.5421,80.381,80.526,13700.0
2007-01-08 11:40:00,99.9,99.98,99.83,99.98,13300.0,80.4696,80.534,80.4132,80.534,13300.0
2007-01-08 11:50:00,99.93,100.0,99.92,100.0,13000.0,80.4938,80.5502,80.4857,80.5502,13000.0
2007-01-08 12:00:00,99.96,100.0,99.93,99.98,16000.0,80.5179,80.5502,80.4938,80.534,16000.0
2007-01-08 12:10:00,99.99,100.12,99.92,100.0,15300.0,80.5421,80.6468,80.4857,80.5502,15300.0
2007-01-08 12:20:00,99.97,100.1,99.91,100.05,7900.0,80.526,80.6307,80.4777,80.5904,7900.0
2007-01-08 12:30:00,100.05,100.05,99.95,99.95,8500.0,80.5904,80.5904,80.5099,80.5099,8500.0
2007-01-08 12:40:00,99.95,100.08,99.9,99.98,12800.0,80.5099,80.6146,80.4696,80.534,12800.0
2007-01-08 12:50:00,99.99,100.02,99.96,99.97,15400.0,80.5421,80.5663,80.5179,80.526,15400.0
2007-01-08 13:00:00,99.97,100.03,99.89,99.94,12800.0,80.526,80.5743,80.4615,80.5018,12800.0
2007-01-08 13:10:00,99.95,100.1,99.95,100.08,11200.0,80.5099,80.6307,80.5099,80.6146,11200.0
2007-01-08 13:20:00,100.03,100.05,99.96,99.97,6600.0,80.5743,80.5904,80.5179,80.526,6600.0
2007-01-08 13:30:00,99.97,100.06,99.95,99.99,11200.0,80.526,80.5985,80.5099,80.5421,11200.0
2007-01-08 13:40:00,99.99,100.1,99.85,99.87,29400.0,80.5421,80.6307,80.4293,80.4454,29400.0
2007-01-08 13:50:00,99.9,100.0,99.9,99.91,14300.0,80.4696,80.5502,80.4696,80.4777,14300.0
2007-01-08 14:00:00,99.93,99.98,99.89,99.98,12500.0,80.4938,80.534,80.4615,80.534,12500.0
2007-01-08 14:10:00,99.95,100.17,99.93,100.07,29400.0,80.5099,80.6871,80.4938,80.6065,29400.0
2007-01-08 14:20:00,100.13,100.13,99.97,100.0,21000.0,80.6549,80.6549,80.526,80.5502,21000.0
2007-01-08 14:30:00,100.0,100.04,99.88,100.0,15500.0,80.5502,80.5824,80.4535,80.5502,15500.0
2007-01-08 14:40:00,100.03,100.14,99.92,100.0,26800.0,80.5743,80.6629,80.4857,80.5502,26800.0
2007-01-08 14:50:00,99.99,100.09,99.94,100.0,18800.0,80.5421,80.6226,80.5018,80.5502,18800.0
2007-01-08 15:00:00,99.98,100.18,99.96,99.97,31600.0,80.534,80.6951,80.5179,80.526,31600.0
2007-01-08 15:10:00,99.94,100.02,99.85,99.86,26400.0,80.5018,80.5663,80.4293,80.4374,26400.0
2007-01-08 15:20:00,99.87,100.02,99.8,99.96,26600.0,80.4454,80.5663,80.3891,80.5179,26600.0
2007-01-08 15:30:00,99.94,100.1,99.91,99.94,21500.0,80.5018,80.6307,80.4777,80.5018,21500.0
2007-01-08 15:40:00,99.94,100.08,99.91,99.99,25100.0,80.5018,80.6146,80.4777,80.5421,25100.0
2007-01-08 15:50:00,99.99,100.02,99.86,99.93,28900.0,80.5421,80.5663,80.4374,80.4938,28900.0
2007-01-09 09:30:00,99.93,99.93,99.63,99.76,3900.0,80.4938,80.4938,80.2521,80.3568,3900.0
2007-01-09 09:40:00,99.79,99.93,99.77,99.78,9700.0,80.381,80.4938,80.3649,80.3729,9700.0
2007-01-09 09:50:00,99.78,99.93,99.73,99.89,12700.0,80.3729,80.4938,80.3327,80.4615,12700.0
2007-01-09 10:00:00,99.9,100.25,99.84,100.11,53200.0,80.4696,80.7515,80.4213,80.6388,53200.0
2007-01-09 10:10:00,100.1,100.19,99.89,100.0,27700.0,80.6307,80.7032,80.4615,80.5502,27700.0
2007-01-09 10:20:00,100.03,100.23,99.84,100.03,31900.0,80.5743,80.7354,80.4213,80.5743,31900.0
2007-01-09 10:30:00,99.98,100.09,99.89,100.07,34700.0,80.534,80.6226,80.4615,80.6065,34700.0
2007-01-09 10:40:00,100.07,100.07,99.88,99.91,20100.0,80.6065,80.6065,80.4535,80.4777,20100.0
2007-01-09 10:50:00,99.9,99.94,99.85,99.91,16300.0,80.4696,80.5018,80.4293,80.4777,16300.0
2007-01-09 11:00:00,99.91,100.06,99.84,100.01,19800.0,80.4777,80.5985,80.4213,80.5582,19800.0
2007-01-09 11:10:00,100.01,100.03,99.61,99.67,16400.0,80.5582,80.5743,80.236,80.2843,16400.0
2007-01-09 11:20:00,99.67,99.69,99.41,99.66,14300.0,80.2843,80.3004,80.0749,80.2763,14300.0
2007-01-09 11:30:00,99.66,99.87,99.64,99.87,18400.0,80.2763,80.4454,80.2602,80.4454,18400.0
2007-01-09 11:40:00,99.84,99.87,99.64,99.85,18900.0,80.4213,80.4454,80.2602,80.4293,18900.0
2007-01-09 11:50:00,99.85,100.02,99.85,100.01,46300.0,80.4293,80.5663,80.4293,80.5582,46300.0
2007-01-09 12:00:00,100.02,100.17,99.97,100.09,17200.0,80.5663,80.6871,80.526,80.6226,17200.0
2007-01-09 12:10:00,100.11,100.11,99.74,99.79,44500.0,80.6388,80.6388,80.3407,80.381,44500.0
2007-01-09 12:20:00,99.78,99.98,99.75,99.96,9400.0,80.3729,80.534,80.3488,80.5179,9400.0
2007-01-09 12:30:00,99.94,100.08,99.92,100.01,17800.0,80.5018,80.6146,80.4857,80.5582,17800.0
2007-01-09 12:40:00,100.01,100.41,100.01,100.15,26400.0,80.5582,80.8804,80.5582,80.671,26400.0
2007-01-09 12:50:00,100.16,100.27,99.97,100.05,9100.0,80.679,80.7676,80.526,80.5904,9100.0
2007-01-09 13:00:00,100.05,100.2,100.05,100.08,4600.0,80.5904,80.7113,80.5904,80.6146,4600.0
2007-01-09 13:10:00,100.12,100.35,100.08,100.14,17300.0,80.6468,80.8321,80.6146,80.6629,17300.0
2007-01-09 13:20:00,100.14,100.19,100.06,100.08,10600.0,80.6629,80.7032,80.5985,80.6146,10600.0
2007-01-09 13:30:00,100.16,100.26,100.12,100.2,13900.0,80.679,80.7596,80.6468,80.7113,13900.0
2007-01-09 13:40:00,100.21,100.48,100.14,100.19,18000.0,80.7193,80.9368,80.6629,80.7032,18000.0
2007-01-09 13:50:00,100.21,100.25,100.13,100.2,8700.0,80.7193,80.7515,80.6549,80.7113,8700.0
2007-01-09 14:00:00,100.19,100.34,100.16,100.26,36600.0,80.7032,80.824,80.679,80.7596,36600.0
2007-01-09 14:10:00,100.26,100.3,100.09,100.24,12100.0,80.7596,80.7918,80.6226,80.7435,12100.0
2007-01-09 14:20:00,100.21,100.34,100.1,100.34,11000.0,80.7193,80.824,80.6307,80.824,11000.0
2007-01-09 14:30:00,100.33,100.46,100.11,100.13,46800.0,80.816,80.9207,80.6388,80.6549,46800.0
2007-01-09 14:40:00,100.12,100.42,100.03,100.39,16100.0,80.6468,80.8885,80.5743,80.8643,16100.0
2007-01-09 14:50:00,100.39,100.5,100.24,100.3,11400.0,80.8643,80.9529,80.7435,80.7918,11400.0
2007-01-09 15:00:00,100.23,100.46,100.23,100.36,9100.0,80.7354,80.9207,80.7354,80.8401,9100.0
2007-01-09 15:10:00,100.41,100.57,100.26,100.34,19400.0,80.8804,81.0093,80.7596,80.824,19400.0
2007-01-09 15:20:00,100.32,100.57,100.28,100.4,15200.0,80.8079,81.0093,80.7757,80.8724,15200.0
2007-01-09 15:30:00,100.45,100.59,100.27,100.3,43000.0,80.9126,81.0254,80.7676,80.7918,43000.0
2007-01-09 15:40:00,100.31,100.5,100.21,100.42,21300.0,80.7999,80.9529,80.7193,80.8885,21300.0
2007-01-09 15:50:00,100.42,100.53,100.2,100.25,52600.0,80.8885,80.9771,80.7113,80.7515,52600.0
2007-01-10 09:30:00,100.0,100.01,99.0,99.16,28900.0,80.5502,80.5582,79.7446,79.8735,28900.0
2007-01-10 09:40:00,99.15,99.82,99.05,99.78,13100.0,79.8655,80.4052,79.7849,80.3729,13100.0
2007-01-10 09:50:00,99.74,99.74,99.55,99.72,5800.0,80.3407,80.3407,80.1877,80.3246,5800.0
2007-01-10 10:00:00,99.69,99.88,99.55,99.88,8700.0,80.3004,80.4535,80.1877,80.4535,8700.0
2007-01-10 10:10:00,99.9,100.24,99.79,100.2,15200.0,80.4696,80.7435,80.381,80.7113,15200.0
2007-01-10 10:20:00,100.18,100.24,99.9,99.91,11800.0,80.6951,80.7435,80.4696,80.4777,11800.0
2007-01-10 10:30:00,99.86,100.17,99.76,100.12,8900.0,80.4374,80.6871,80.3568,80.6468,8900.0
2007-01-10 10:40:00,100.18,100.5,100.09,100.33,11800.0,80.6951,80.9529,80.6226,80.816,11800.0
2007-01-10 10:50:00,100.36,100.54,100.18,100.25,8900.0,80.8401,80.9851,80.6951,80.7515,8900.0
2007-01-10 11:00:00,100.29,100.48,100.25,100.31,8900.0,80.7837,80.9368,80.7515,80.7999,8900.0
2007-01-10 11:10:00,100.3,100.3,100.19,100.19,9400.0,80.7918,80.7918,80.7032,80.7032,9400.0
2007-01-10 11:20:00,100.18,100.21,99.99,100.0,7200.0,80.6951,80.7193,80.5421,80.5502,7200.0
2007-01-10 11:30:00,100.02,100.11,99.95,100.11,4300.0,80.5663,80.6388,80.5099,80.6388,4300.0
2007-01-10 11:40:00,100.1,100.18,100.07,100.15,3400.0,80.6307,80.6951,80.6065,80.671,3400.0
2007-01-10 11:50:00,100.16,100.2,100.07,100.1,5100.0,80.679,80.7113,80.6065,80.6307,5100.0
2007-01-10 12:00:00,100.09,100.19,100.07,100.15,5600.0,80.6226,80.7032,80.6065,80.671,5600.0
2007-01-10 12:10:00,100.16,100.24,100.14,100.19,7200.0,80.679,80.7435,80.6629,80.7032,7200.0
2007-01-10 12:20:00,100.18,100.2,100.07,100.07,4200.0,80.6951,80.7113,80.6065,80.6065,4200.0
2007-01-10 12:30:00,100.07,100.2,99.96,100.07,15600.0,80.6065,80.7113,80.5179,80.6065,15600.0
2007-01-10 12:40:00,100.13,100.13,99.99,100.08,10600.0,80.6549,80.6549,80.5421,80.6146,10600.0
2007-01-10 12:50:00,100.11,100.16,100.09,100.09,5600.0,80.6388,80.679,80.6226,80.6226,5600.0
2007-01-10 13:00:00,100.13,100.23,100.09,100.21,5600.0,80.6549,80.7354,80.6226,80.7193,5600.0
2007-01-10 13:10:00,100.2,100.25,100.19,100.25,5800.0,80.7113,80.7515,80.7032,80.7515,5800.0
2007-01-10 13:20:00,100.25,100.37,100.24,100.3,5200.0,80.7515,80.8482,80.7435,80.7918,5200.0
2007-01-10 13:30:00,100.3,100.33,100.23,100.28,6600.0,80.7918,80.816,80.7354,80.7757,6600.0
2007-01-10 13:40:00,100.29,100.3,100.16,100.29,6600.0,80.7837,80.7918,80.679,80.7837,6600.0
2007-01-10 13:50:00,100.3,100.43,100.25,100.26,9500.0,80.7918,80.8965,80.7515,80.7596,9500.0
2007-01-10 14:00:00,100.27,100.5,100.21,100.5,5000.0,80.7676,80.9529,80.7193,80.9529,5000.0
2007-01-10 14:10:00,100.49,100.55,100.44,100.47,7000.0,80.9448,80.9932,80.9046,80.9287,7000.0
2007-01-10 14:20:00,100.46,100.54,100.36,100.46,5900.0,80.9207,80.9851,80.8401,80.9207,5900.0
2007-01-10 14:30:00,100.44,100.46,100.17,100.25,10500.0,80.9046,80.9207,80.6871,80.7515,10500.0
2007-01-10 14:40:00,100.24,100.54,100.21,100.54,9000.0,80.7435,80.9851,80.7193,80.9851,9000.0
2007-01-10 14:50:00,100.52,100.54,100.35,100.4,4700.0,80.969,80.9851,80.8321,80.8724,4700.0
2007-01-10 15:00:00,100.41,100.63,100.41,100.63,6100.0,80.8804,81.0576,80.8804,81.0576,6100.0
2007-01-10 15:10:00,100.65,100.93,100.63,100.84,12400.0,81.0737,81.2993,81.0576,81.2268,12400.0
2007-01-10 15:20:00,100.85,100.93,100.7,100.8,17900.0,81.2348,81.2993,81.114,81.1946,17900.0
2007-01-10 15:30:00,100.76,100.82,100.75,100.81,16500.0,81.1623,81.2107,81.1543,81.2026,16500.0
2007-01-10 15:40:00,100.79,100.93,100.77,100.84,18000.0,81.1865,81.2993,81.1704,81.2268,18000.0
2007-01-10 15:50:00,100.85,100.9,100.8,100.83,21600.0,81.2348,81.2751,81.1946,81.2187,21600.0
2007-01-11 09:30:00,101.8,102.44,101.78,102.44,10900.0,82.0001,82.5156,81.9839,82.5156,10900.0
2007-01-11 09:40:00,102.46,103.63,102.13,103.54,28700.0,82.5317,83.4741,82.2659,83.4016,28700.0
2007-01-11 09:50:00,103.45,103.64,103.25,103.33,24200.0,83.3291,83.4822,83.168,83.2325,24200.0
2007-01-11 10:00:00,103.25,103.25,103.02,103.16,16700.0,83.168,83.168,82.9828,83.0955,16700.0
2007-01-11 10:10:00,103.16,103.21,102.9,102.96,10900.0,83.0955,83.1358,82.8861,82.9344,10900.0
2007-01-11 10:20:00,102.91,103.01,102.76,102.92,15600.0,82.8942,82.9747,82.7733,82.9022,15600.0
2007-01-11 10:30:00,102.86,103.15,102.84,103.11,21600.0,82.8539,83.0875,82.8378,83.0553,21600.0
2007-01-11 10:40:00,103.11,103.61,103.11,103.59,22100.0,83.0553,83.458,83.0553,83.4419,22100.0
2007-01-11 10:50:00,103.57,103.71,103.54,103.69,18100.0,83.4258,83.5386,83.4016,83.5225,18100.0
2007-01-11 11:00:00,103.68,104.11,103.68,104.04,18500.0,83.5144,83.8608,83.5144,83.8044,18500.0
2007-01-11 11:10:00,104.03,104.07,103.88,104.01,15500.0,83.7963,83.8285,83.6755,83.7802,15500.0
2007-01-11 11:20:00,104.02,104.02,103.92,103.94,9300.0,83.7883,83.7883,83.7077,83.7238,9300.0
2007-01-11 11:30:00,103.93,104.02,103.91,103.99,10400.0,83.7158,83.7883,83.6997,83.7641,10400.0
2007-01-11 11:40:00,103.99,104.16,103.92,104.12,18700.0,83.7641,83.901,83.7077,83.8688,18700.0
2007-01-11 11:50:00,104.14,104.35,104.14,104.16,11300.0,83.8849,84.0541,83.8849,83.901,11300.0
2007-01-11 12:00:00,104.14,104.54,104.08,104.53,36000.0,83.8849,84.2071,83.8366,84.1991,36000.0
2007-01-11 12:10:00,104.52,105.03,104.52,104.99,33400.0,84.191,84.6018,84.191,84.5696,33400.0
2007-01-11 12:20:00,104.99,105.33,104.98,105.15,23700.0,84.5696,84.8435,84.5615,84.6985,23700.0
2007-01-11 12:30:00,105.15,105.2,105.13,105.16,6500.0,84.6985,84.7388,84.6824,84.7065,6500.0
2007-01-11 12:40:00,105.15,105.49,105.15,105.42,16900.0,84.6985,84.9724,84.6985,84.916,16900.0
2007-01-11 12:50:00,105.43,105.65,105.34,105.59,23600.0,84.924,85.1012,84.8515,85.0529,23600.0
2007-01-11 13:00:00,105.59,105.71,105.39,105.4,23700.0,85.0529,85.1496,84.8918,84.8999,23700.0
2007-01-11 13:10:00,105.39,105.52,105.39,105.47,12500.0,84.8918,84.9965,84.8918,84.9562,12500.0
2007-01-11 13:20:00,105.43,105.49,105.13,105.18,14000.0,84.924,84.9724,84.6824,84.7226,14000.0
2007-01-11 13:30:00,105.18,105.34,105.18,105.34,10800.0,84.7226,84.8515,84.7226,84.8515,10800.0
2007-01-11 13:40:00,105.34,105.45,105.21,105.45,22600.0,84.8515,84.9401,84.7468,84.9401,22600.0
2007-01-11 13:50:00,105.45,105.84,105.45,105.76,27900.0,84.9401,85.2543,84.9401,85.1898,27900.0
2007-01-11 14:00:00,105.74,105.81,105.55,105.55,17000.0,85.1737,85.2301,85.0207,85.0207,17000.0
2007-01-11 14:10:00,105.55,105.58,105.4,105.55,18100.0,85.0207,85.0448,84.8999,85.0207,18100.0
2007-01-11 14:20:00,105.58,105.61,105.45,105.54,16100.0,85.0448,85.069,84.9401,85.0126,16100.0
2007-01-11 14:30:00,105.55,106.19,105.55,106.08,33700.0,85.0207,85.5362,85.0207,85.4476,33700.0
2007-01-11 14:40:00,106.02,106.36,105.95,106.36,18700.0,85.3993,85.6731,85.3429,85.6731,18700.0
2007-01-11 14:50:00,106.36,106.71,106.27,106.68,46600.0,85.6731,85.9551,85.6006,85.9309,46600.0
2007-01-11 15:00:00,106.68,106.85,106.29,106.3,40800.0,85.9309,86.0678,85.6168,85.6248,40800.0
2007-01-11 15:10:00,106.26,106.26,105.89,105.91,32900.0,85.5926,85.5926,85.2946,85.3107,32900.0
2007-01-11 15:20:00,105.91,106.09,105.85,105.98,35600.0,85.3107,85.4557,85.2623,85.3671,35600.0
2007-01-11 15:30:00,105.99,106.15,105.83,105.84,39400.0,85.3751,85.504,85.2462,85.2543,39400.0
2007-01-11 15:40:00,105.83,106.16,105.76,106.16,37600.0,85.2462,85.512,85.1898,85.512,37600.0
2007-01-11 15:50:00,106.18,106.45,106.17,106.41,58700.0,85.5282,85.7456,85.5201,85.7134,58700.0
2007-01-12 09:30:00,106.42,106.6,106.0,106.0,6400.0,85.7215,85.8665,85.3832,85.3832,6400.0
2007-01-12 09:40:00,105.9,106.29,105.81,106.11,14900.0,85.3026,85.6168,85.2301,85.4718,14900.0
2007-01-12 09:50:00,106.1,106.25,106.0,106.2,10300.0,85.4637,85.5845,85.3832,85.5443,10300.0
2007-01-12 10:00:00,106.14,106.31,106.04,106.2,10200.0,85.4959,85.6329,85.4154,85.5443,10200.0
2007-01-12 10:10:00,106.2,106.23,106.13,106.23,9700.0,85.5443,85.5684,85.4879,85.5684,9700.0
2007-01-12 10:20:00,106.23,106.23,105.97,106.02,14900.0,85.5684,85.5684,85.359,85.3993,14900.0
2007-01-12 10:30:00,106.0,106.11,105.94,106.03,17700.0,85.3832,85.4718,85.3348,85.4073,17700.0
2007-01-12 10:40:00,105.99,106.05,105.92,106.02,12800.0,85.3751,85.4234,85.3187,85.3993,12800.0
2007-01-12 10:50:00,106.06,106.1,105.8,106.1,15800.0,85.4315,85.4637,85.2221,85.4637,15800.0
2007-01-12 11:00:00,106.12,106.21,106.04,106.19,16800.0,85.4798,85.5523,85.4154,85.5362,16800.0
2007-01-12 11:10:00,106.17,106.17,106.02,106.03,9600.0,85.5201,85.5201,85.3993,85.4073,9600.0
2007-01-12 11:20:00,106.06,106.06,105.9,105.96,14100.0,85.4315,85.4315,85.3026,85.3509,14100.0
2007-01-12 11:30:00,105.96,106.15,105.82,105.9,13400.0,85.3509,85.504,85.2382,85.3026,13400.0
2007-01-12 11:40:00,105.92,106.25,105.86,106.25,10600.0,85.3187,85.5845,85.2704,85.5845,10600.0
2007-01-12 11:50:00,106.25,106.46,106.25,106.45,11600.0,85.5845,85.7537,85.5845,85.7456,11600.0
2007-01-12 12:00:00,106.45,106.52,106.35,106.52,14500.0,85.7456,85.802,85.6651,85.802,14500.0
2007-01-12 12:10:00,106.52,106.54,106.38,106.54,5900.0,85.802,85.8181,85.6893,85.8181,5900.0
2007-01-12 12:20:00,106.57,106.6,106.39,106.58,7100.0,85.8423,85.8665,85.6973,85.8504,7100.0
2007-01-12 12:30:00,106.59,106.59,106.47,106.54,3700.0,85.8584,85.8584,85.7617,85.8181,3700.0
2007-01-12 12:40:00,106.54,106.6,106.54,106.6,7100.0,85.8181,85.8665,85.8181,85.8665,7100.0
2007-01-12 12:50:00,106.6,106.6,106.52,106.52,6700.0,85.8665,85.8665,85.802,85.802,6700.0
2007-01-12 13:00:00,106.5,106.6,106.4,106.6,10900.0,85.7859,85.8665,85.7054,85.8665,10900.0
2007-01-12 13:10:00,106.6,106.71,106.44,106.71,6400.0,85.8665,85.9551,85.7376,85.9551,6400.0
2007-01-12 13:20:00,106.71,106.85,106.71,106.79,4000.0,85.9551,86.0678,85.9551,86.0195,4000.0
2007-01-12 13:30:00,106.71,106.8,106.71,106.78,2200.0,85.9551,86.0276,85.9551,86.0115,2200.0
2007-01-12 13:40:00,106.76,106.76,106.65,106.66,3000.0,85.9953,85.9953,85.9067,85.9148,3000.0
2007-01-12 13:50:00,106.66,106.76,106.66,106.75,3400.0,85.9148,85.9953,85.9148,85.9873,3400.0
2007-01-12 14:00:00,106.7,106.74,106.7,106.71,1700.0,85.947,85.9792,85.947,85.9551,1700.0
2007-01-12 14:10:00,106.71,106.71,106.5,106.59,8400.0,85.9551,85.9551,85.7859,85.8584,8400.0
2007-01-12 14:20:00,106.58,106.96,106.58,106.93,8300.0,85.8504,86.1564,85.8504,86.1323,8300.0
2007-01-12 14:30:00,106.94,107.0,106.9,107.0,15500.0,86.1403,86.1887,86.1081,86.1887,15500.0
2007-01-12 14:40:00,107.0,107.12,107.0,107.05,2700.0,86.1887,86.2853,86.1887,86.2289,2700.0
2007-01-12 14:50:00,107.04,107.26,106.93,107.26,27500.0,86.2209,86.3981,86.1323,86.3981,27500.0
2007-01-12 15:00:00,107.26,107.69,107.25,107.69,28300.0,86.3981,86.7445,86.39,86.7445,28300.0
2007-01-12 15:10:00,107.68,107.69,107.5,107.53,35800.0,86.7364,86.7445,86.5914,86.6156,35800.0
2007-01-12 15:20:00,107.54,107.79,107.53,107.77,21300.0,86.6236,86.825,86.6156,86.8089,21300.0
2007-01-12 15:30:00,107.79,108.19,107.74,108.15,75200.0,86.825,87.1472,86.7847,87.115,75200.0
2007-01-12 15:40:00,108.15,108.37,108.12,108.35,49900.0,87.115,87.2922,87.0908,87.2761,49900.0
2007-01-12 15:50:00,108.34,108.45,108.22,108.22,49100.0,87.268,87.3566,87.1714,87.1714,49100.0
2007-01-16 09:30:00,108.38,108.97,108.38,108.81,8400.0,87.3003,87.7755,87.3003,87.6466,8400.0
2007-01-16 09:40:00,108.79,108.81,108.45,108.49,30700.0,87.6305,87.6466,87.3566,87.3889,30700.0
2007-01-16 09:50:00,108.48,108.58,108.23,108.26,25000.0,87.3808,87.4614,87.1794,87.2036,25000.0
2007-01-16 10:00:00,108.26,108.26,107.82,107.82,18400.0,87.2036,87.2036,86.8492,86.8492,18400.0
2007-01-16 10:10:00,107.81,107.88,107.61,107.62,20600.0,86.8411,86.8975,86.68,86.6881,20600.0
2007-01-16 10:20:00,107.67,107.68,107.24,107.66,26100.0,86.7283,86.7364,86.382,86.7203,26100.0
2007-01-16 10:30:00,107.67,107.98,107.67,107.84,15400.0,86.7283,86.9781,86.7283,86.8653,15400.0
2007-01-16 10:40:00,107.85,108.21,107.85,107.93,25900.0,86.8733,87.1633,86.8733,86.9378,25900.0
2007-01-16 10:50:00,107.94,108.4,107.94,108.4,18800.0,86.9458,87.3164,86.9458,87.3164,18800.0
2007-01-16 11:00:00,108.38,108.91,108.38,108.83,31100.0,87.3003,87.7272,87.3003,87.6627,31100.0
2007-01-16 11:10:00,108.83,109.06,108.66,108.68,25800.0,87.6627,87.848,87.5258,87.5419,25800.0
2007-01-16 11:20:00,108.66,108.66,108.49,108.51,24700.0,87.5258,87.5258,87.3889,87.405,24700.0
2007-01-16 11:30:00,108.52,108.73,108.51,108.55,13100.0,87.413,87.5822,87.405,87.4372,13100.0
2007-01-16 11:40:00,108.56,108.7,108.56,108.7,11000.0,87.4452,87.558,87.4452,87.558,11000.0
2007-01-16 11:50:00,108.69,108.82,108.59,108.68,13200.0,87.55,87.6547,87.4694,87.5419,13200.0
2007-01-16 12:00:00,108.68,108.89,108.68,108.84,13000.0,87.5419,87.7111,87.5419,87.6708,13000.0
2007-01-16 12:10:00,108.84,109.12,108.84,109.12,11300.0,87.6708,87.8963,87.6708,87.8963,11300.0
2007-01-16 12:20:00,109.12,109.54,109.12,109.51,19600.0,87.8963,88.2346,87.8963,88.2105,19600.0
2007-01-16 12:30:00,109.51,109.62,109.0,109.09,19300.0,88.2105,88.2991,87.7997,87.8722,19300.0
2007-01-16 12:40:00,109.05,109.43,109.05,109.39,11200.0,87.8399,88.146,87.8399,88.1138,11200.0
2007-01-16 12:50:00,109.41,109.43,109.26,109.33,6100.0,88.1299,88.146,88.0091,88.0655,6100.0
2007-01-16 13:00:00,109.31,109.41,109.3,109.4,7700.0,88.0494,88.1299,88.0413,88.1219,7700.0
2007-01-16 13:10:00,109.41,109.41,109.2,109.33,13900.0,88.1299,88.1299,87.9608,88.0655,13900.0
2007-01-16 13:20:00,109.33,109.4,109.3,109.4,8700.0,88.0655,88.1219,88.0413,88.1219,8700.0
2007-01-16 13:30:00,109.39,109.58,109.35,109.58,21900.0,88.1138,88.2669,88.0816,88.2669,21900.0
2007-01-16 13:40:00,109.56,109.59,109.43,109.55,27200.0,88.2507,88.2749,88.146,88.2427,27200.0
2007-01-16 13:50:00,109.55,109.59,109.47,109.57,15900.0,88.2427,88.2749,88.1783,88.2588,15900.0
2007-01-16 14:00:00,109.55,109.78,109.46,109.75,23600.0,88.2427,88.428,88.1702,88.4038,23600.0
2007-01-16 14:10:00,109.84,110.3,109.84,110.3,58600.0,88.4763,88.8468,88.4763,88.8468,58600.0
2007-01-16 14:20:00,110.3,111.32,110.29,111.09,101200.0,88.8468,89.6684,88.8388,89.4832,101200.0
2007-01-16 14:30:00,111.09,112.12,111.06,111.81,128300.0,89.4832,90.3128,89.459,90.0631,128300.0
2007-01-16 14:40:00,111.82,112.18,111.54,112.05,68100.0,90.0712,90.3612,89.8456,90.2564,68100.0
2007-01-16 14:50:00,112.0,112.04,111.73,111.87,45600.0,90.2162,90.2484,89.9987,90.1115,45600.0
2007-01-16 15:00:00,111.93,112.33,111.93,111.98,64500.0,90.1598,90.482,90.1598,90.2001,64500.0
2007-01-16 15:10:00,111.99,112.23,111.68,111.72,109200.0,90.2081,90.4014,89.9584,89.9906,109200.0
2007-01-16 15:20:00,111.72,111.77,111.65,111.7,76100.0,89.9906,90.0309,89.9342,89.9745,76100.0
2007-01-16 15:30:00,111.71,112.08,111.69,111.97,54400.0,89.9826,90.2806,89.9665,90.192,54400.0
2007-01-16 15:40:00,111.98,112.29,111.87,111.95,61300.0,90.2001,90.4498,90.1115,90.1759,61300.0
2007-01-16 15:50:00,111.95,112.15,111.87,112.01,74400.0,90.1759,90.337,90.1115,90.2242,74400.0
2007-01-17 09:30:00,112.09,112.32,111.86,111.86,37800.0,90.2887,90.4739,90.1034,90.1034,37800.0
2007-01-17 09:40:00,111.87,111.92,111.41,111.81,37400.0,90.1115,90.1517,89.7409,90.0631,37400.0
2007-01-17 09:50:00,111.81,112.24,111.78,111.99,36500.0,90.0631,90.4095,90.039,90.2081,36500.0
2007-01-17 10:00:00,112.05,112.17,111.95,112.09,22000.0,90.2564,90.3531,90.1759,90.2887,22000.0
2007-01-17 10:10:00,112.11,112.64,112.11,112.45,19200.0,90.3048,90.7317,90.3048,90.5786,19200.0
2007-01-17 10:20:00,112.46,112.92,112.46,112.77,23400.0,90.5867,90.9572,90.5867,90.8364,23400.0
2007-01-17 10:30:00,112.8,113.07,112.56,112.9,19900.0,90.8606,91.0781,90.6673,90.9411,19900.0
2007-01-17 10:40:00,112.9,112.98,112.39,112.49,20800.0,90.9411,91.0056,90.5303,90.6109,20800.0
2007-01-17 10:50:00,112.49,112.6,112.38,112.41,15300.0,90.6109,90.6995,90.5223,90.5464,15300.0
2007-01-17 11:00:00,112.41,112.74,112.41,112.56,24900.0,90.5464,90.8122,90.5464,90.6673,24900.0
2007-01-17 11:10:00,112.58,112.63,112.15,112.17,11600.0,90.6834,90.7236,90.337,90.3531,11600.0
2007-01-17 11:20:00,112.16,112.32,112.06,112.13,21500.0,90.345,90.4739,90.2645,90.3209,21500.0
2007-01-17 11:30:00,112.12,112.33,112.07,112.13,11300.0,90.3128,90.482,90.2726,90.3209,11300.0
2007-01-17 11:40:00,112.13,112.18,112.05,112.15,7000.0,90.3209,90.3612,90.2564,90.337,7000.0
2007-01-17 11:50:00,112.15,112.3,112.15,112.29,3600.0,90.337,90.4578,90.337,90.4498,3600.0
2007-01-17 12:00:00,112.37,112.37,112.25,112.25,6200.0,90.5142,90.5142,90.4175,90.4175,6200.0
2007-01-17 12:10:00,112.25,112.3,112.15,112.15,24100.0,90.4175,90.4578,90.337,90.337,24100.0
2007-01-17 12:20:00,112.2,112.22,112.14,112.22,3300.0,90.3773,90.3934,90.3289,90.3934,3300.0
2007-01-17 12:30:00,112.23,112.26,112.19,112.21,10100.0,90.4014,90.4256,90.3692,90.3853,10100.0
2007-01-17 12:40:00,112.21,112.28,112.2,112.23,7100.0,90.3853,90.4417,90.3773,90.4014,7100.0
2007-01-17 12:50:00,112.2,112.25,112.2,112.24,11700.0,90.3773,90.4175,90.3773,90.4095,11700.0
2007-01-17 13:00:00,112.25,112.3,112.04,112.05,14400.0,90.4175,90.4578,90.2484,90.2564,14400.0
2007-01-17 13:10:00,112.01,112.19,112.0,112.17,11800.0,90.2242,90.3692,90.2162,90.3531,11800.0
2007-01-17 13:20:00,112.18,112.18,112.1,112.12,4800.0,90.3612,90.3612,90.2967,90.3128,4800.0
2007-01-17 13:30:00,112.11,112.18,112.1,112.17,6900.0,90.3048,90.3612,90.2967,90.3531,6900.0
2007-01-17 13:40:00,112.18,112.19,112.14,112.19,5700.0,90.3612,90.3692,90.3289,90.3692,5700.0
2007-01-17 13:50:00,112.15,112.2,112.15,112.19,6500.0,90.337,90.3773,90.337,90.3692,6500.0
2007-01-17 14:00:00,112.17,112.54,112.17,112.42,11600.0,90.3531,90.6511,90.3531,90.5545,11600.0
2007-01-17 14:10:00,112.4,112.44,112.25,112.32,9400.0,90.5384,90.5706,90.4175,90.4739,9400.0
2007-01-17 14:20:00,112.32,112.47,112.25,112.47,5500.0,90.4739,90.5948,90.4175,90.5948,5500.0
2007-01-17 14:30:00,112.47,112.47,112.41,112.46,6300.0,90.5948,90.5948,90.5464,90.5867,6300.0
2007-01-17 14:40:00,112.44,112.47,112.11,112.12,8700.0,90.5706,90.5948,90.3048,90.3128,8700.0
2007-01-17 14:50:00,112.16,112.3,112.09,112.2,9000.0,90.345,90.4578,90.2887,90.3773,9000.0
2007-01-17 15:00:00,112.23,112.26,112.13,112.13,14200.0,90.4014,90.4256,90.3209,90.3209,14200.0
2007-01-17 15:10:00,112.14,112.26,112.09,112.23,26300.0,90.3289,90.4256,90.2887,90.4014,26300.0
2007-01-17 15:20:00,112.22,112.22,112.13,112.14,16100.0,90.3934,90.3934,90.3209,90.3289,16100.0
2007-01-17 15:30:00,112.14,112.16,112.09,112.13,30000.0,90.3289,90.345,90.2887,90.3209,30000.0
2007-01-17 15:40:00,112.12,112.16,112.07,112.14,56700.0,90.3128,90.345,90.2726,90.3289,56700.0
2007-01-17 15:50:00,112.16,112.16,112.01,112.08,41900.0,90.345,90.345,90.2242,90.2806,41900.0
2007-01-18 09:30:00,112.3,112.63,112.06,112.07,12700.0,90.4578,90.7236,90.2645,90.2726,12700.0
2007-01-18 09:40:00,112.07,112.61,112.05,112.38,20500.0,90.2726,90.7075,90.2564,90.5223,20500.0
2007-01-18 09:50:00,112.38,112.38,111.43,111.43,148400.0,90.5223,90.5223,89.757,89.757,148400.0
2007-01-18 10:00:00,111.42,111.43,110.45,110.77,55800.0,89.749,89.757,88.9676,89.2254,55800.0
2007-01-18 10:10:00,110.7,110.93,110.5,110.75,31200.0,89.169,89.3543,89.0079,89.2093,31200.0
2007-01-18 10:20:00,110.74,111.25,110.71,111.06,11500.0,89.2012,89.612,89.1771,89.459,11500.0
2007-01-18 10:30:00,111.06,111.12,110.55,110.8,9600.0,89.459,89.5073,89.0482,89.2496,9600.0
2007-01-18 10:40:00,110.81,111.09,110.66,111.06,7800.0,89.2576,89.4832,89.1368,89.459,7800.0
2007-01-18 10:50:00,111.0,111.01,110.9,110.93,5400.0,89.4107,89.4187,89.3301,89.3543,5400.0
2007-01-18 11:00:00,110.93,111.5,110.93,111.43,6300.0,89.3543,89.8134,89.3543,89.757,6300.0
2007-01-18 11:10:00,111.43,111.5,111.37,111.4,3000.0,89.757,89.8134,89.7087,89.7329,3000.0
2007-01-18 11:20:00,111.27,111.27,111.02,111.06,10700.0,89.6282,89.6282,89.4268,89.459,10700.0
2007-01-18 11:30:00,111.06,111.27,111.04,111.2,5100.0,89.459,89.6282,89.4429,89.5718,5100.0
2007-01-18 11:40:00,111.2,111.2,111.15,111.16,4200.0,89.5718,89.5718,89.5315,89.5395,4200.0
2007-01-18 11:50:00,111.16,111.32,111.05,111.05,9300.0,89.5395,89.6684,89.4509,89.4509,9300.0
2007-01-18 12:00:00,111.06,111.19,111.0,111.03,10400.0,89.459,89.5637,89.4107,89.4348,10400.0
2007-01-18 12:10:00,111.04,111.04,111.0,111.0,8100.0,89.4429,89.4429,89.4107,89.4107,8100.0
2007-01-18 12:20:00,111.0,111.01,110.89,110.9,9600.0,89.4107,89.4187,89.3221,89.3301,9600.0
2007-01-18 12:30:00,110.9,110.99,110.9,110.99,2700.0,89.3301,89.4026,89.3301,89.4026,2700.0
2007-01-18 12:40:00,110.94,110.97,110.91,110.93,4200.0,89.3623,89.3865,89.3382,89.3543,4200.0
2007-01-18 12:50:00,110.93,110.95,110.91,110.93,34500.0,89.3543,89.3704,89.3382,89.3543,34500.0
2007-01-18 13:00:00,110.91,110.91,110.72,110.75,3200.0,89.3382,89.3382,89.1851,89.2093,3200.0
2007-01-18 13:10:00,110.72,110.77,110.6,110.6,10800.0,89.1851,89.2254,89.0885,89.0885,10800.0
2007-01-18 13:20:00,110.57,110.58,110.34,110.5,20900.0,89.0643,89.0724,88.879,89.0079,20900.0
2007-01-18 13:30:00,110.5,110.54,110.37,110.48,6000.0,89.0079,89.0401,88.9032,88.9918,6000.0
2007-01-18 13:40:00,110.5,110.54,110.45,110.48,2800.0,89.0079,89.0401,88.9676,88.9918,2800.0
2007-01-18 13:50:00,110.5,110.5,110.47,110.5,5700.0,89.0079,89.0079,88.9838,89.0079,5700.0
2007-01-18 14:00:00,110.49,110.53,110.49,110.5,7900.0,88.9999,89.0321,88.9999,89.0079,7900.0
2007-01-18 14:10:00,110.5,110.5,110.29,110.47,10700.0,89.0079,89.0079,88.8388,88.9838,10700.0
2007-01-18 14:20:00,110.49,110.49,110.26,110.39,6100.0,88.9999,88.9999,88.8146,88.9193,6100.0
2007-01-18 14:30:00,110.35,110.41,110.25,110.29,11500.0,88.8871,88.9354,88.8065,88.8388,11500.0
2007-01-18 14:40:00,110.29,110.43,110.27,110.35,9000.0,88.8388,88.9515,88.8227,88.8871,9000.0
2007-01-18 14:50:00,110.35,110.36,110.26,110.28,15200.0,88.8871,88.8951,88.8146,88.8307,15200.0
2007-01-18 15:00:00,110.27,110.35,110.25,110.3,22700.0,88.8227,88.8871,88.8065,88.8468,22700.0
2007-01-18 15:10:00,110.3,110.53,110.25,110.45,28500.0,88.8468,89.0321,88.8065,88.9676,28500.0
2007-01-18 15:20:00,110.49,110.88,110.49,110.88,17000.0,88.9999,89.314,88.9999,89.314,17000.0
2007-01-18 15:30:00,110.87,111.09,110.79,111.01,21600.0,89.306,89.4832,89.2415,89.4187,21600.0
2007-01-18 15:40:00,111.01,111.06,110.85,110.89,16300.0,89.4187,89.459,89.2898,89.3221,16300.0
2007-01-18 15:50:00,110.93,110.93,110.64,110.66,36900.0,89.3543,89.3543,89.1207,89.1368,36900.0
2007-01-19 09:30:00,110.6,110.6,110.31,110.31,34400.0,89.0885,89.0885,88.8549,88.8549,34400.0
2007-01-19 09:40:00,110.25,110.56,110.25,110.27,47100.0,88.8065,89.0562,88.8065,88.8227,47100.0
2007-01-19 09:50:00,110.28,110.48,110.25,110.48,17300.0,88.8307,88.9918,88.8065,88.9918,17300.0
2007-01-19 10:00:00,110.47,110.83,110.42,110.69,14900.0,88.9838,89.2737,88.9435,89.161,14900.0
2007-01-19 10:10:00,110.66,110.91,110.25,110.37,31300.0,89.1368,89.3382,88.8065,88.9032,31300.0
2007-01-19 10:20:00,110.44,110.56,110.41,110.51,10700.0,88.9596,89.0562,88.9354,89.016,10700.0
2007-01-19 10:30:00,110.5,110.59,110.36,110.5,19900.0,89.0079,89.0804,88.8951,89.0079,19900.0
2007-01-19 10:40:00,110.5,110.95,110.44,110.5,40200.0,89.0079,89.3704,88.9596,89.0079,40200.0
2007-01-19 10:50:00,110.5,110.55,110.45,110.48,28900.0,89.0079,89.0482,88.9676,88.9918,28900.0
2007-01-19 11:00:00,110.48,110.62,110.48,110.58,21800.0,88.9918,89.1046,88.9918,89.0724,21800.0
2007-01-19 11:10:00,110.58,110.61,110.32,110.41,14200.0,89.0724,89.0965,88.8629,88.9354,14200.0
2007-01-19 11:20:00,110.44,110.47,110.31,110.47,5600.0,88.9596,88.9838,88.8549,88.9838,5600.0
2007-01-19 11:30:00,110.48,110.59,110.4,110.59,5100.0,88.9918,89.0804,88.9274,89.0804,5100.0
2007-01-19 11:40:00,110.59,110.69,110.5,110.57,4100.0,89.0804,89.161,89.0079,89.0643,4100.0
2007-01-19 11:50:00,110.53,110.61,110.53,110.58,4300.0,89.0321,89.0965,89.0321,89.0724,4300.0
2007-01-19 12:00:00,110.57,110.67,110.5,110.53,7000.0,89.0643,89.1449,89.0079,89.0321,7000.0
2007-01-19 12:10:00,110.51,110.59,110.45,110.59,5900.0,89.016,89.0804,88.9676,89.0804,5900.0
2007-01-19 12:20:00,110.54,110.57,110.49,110.55,8800.0,89.0401,89.0643,88.9999,89.0482,8800.0
2007-01-19 12:30:00,110.54,110.62,110.49,110.62,3500.0,89.0401,89.1046,88.9999,89.1046,3500.0
2007-01-19 12:40:00,110.62,110.9,110.62,110.69,6100.0,89.1046,89.3301,89.1046,89.161,6100.0
2007-01-19 12:50:00,110.69,110.89,110.69,110.76,4400.0,89.161,89.3221,89.161,89.2173,4400.0
2007-01-19 13:00:00,110.74,110.9,110.5,110.51,12600.0,89.2012,89.3301,89.0079,89.016,12600.0
2007-01-19 13:10:00,110.52,110.52,110.4,110.44,10600.0,89.024,89.024,88.9274,88.9596,10600.0
2007-01-19 13:20:00,110.45,110.5,110.45,110.46,3800.0,88.9676,89.0079,88.9676,88.9757,3800.0
2007-01-19 13:30:00,110.46,110.5,110.46,110.49,18200.0,88.9757,89.0079,88.9757,88.9999,18200.0
2007-01-19 13:40:00,110.49,110.63,110.46,110.6,12400.0,88.9999,89.1126,88.9757,89.0885,12400.0
2007-01-19 13:50:00,110.6,110.7,110.5,110.67,5500.0,89.0885,89.169,89.0079,89.1449,5500.0
2007-01-19 14:00:00,110.67,110.89,110.64,110.68,4700.0,89.1449,89.3221,89.1207,89.1529,4700.0
2007-01-19 14:10:00,110.72,110.95,110.72,110.77,10000.0,89.1851,89.3704,89.1851,89.2254,10000.0
2007-01-19 14:20:00,110.8,111.0,110.76,111.0,10900.0,89.2496,89.4107,89.2173,89.4107,10900.0
2007-01-19 14:30:00,111.0,111.19,110.99,110.99,34100.0,89.4107,89.5637,89.4026,89.4026,34100.0
2007-01-19 14:40:00,110.99,111.5,110.98,111.5,55900.0,89.4026,89.8134,89.3946,89.8134,55900.0
2007-01-19 14:50:00,111.5,111.86,111.47,111.82,27700.0,89.8134,90.1034,89.7893,90.0712,27700.0
2007-01-19 15:00:00,111.83,111.87,111.07,111.11,43200.0,90.0792,90.1115,89.4671,89.4993,43200.0
2007-01-19 15:10:00,111.1,111.25,110.95,111.0,37600.0,89.4912,89.612,89.3704,89.4107,37600.0
2007-01-19 15:20:00,111.01,111.15,110.96,111.0,75100.0,89.4187,89.5315,89.3784,89.4107,75100.0
2007-01-19 15:30:00,111.0,111.11,110.96,110.97,46000.0,89.4107,89.4993,89.3784,89.3865,46000.0
2007-01-19 15:40:00,110.97,111.11,110.92,110.96,98300.0,89.3865,89.4993,89.3462,89.3784,98300.0
2007-01-19 15:50:00,110.96,111.06,110.88,110.9,79000.0,89.3784,89.459,89.314,89.3301,79000.0
2007-01-22 09:30:00,110.81,110.81,110.52,110.8,6100.0,89.2576,89.2576,89.024,89.2496,6100.0
2007-01-22 09:40:00,110.8,111.13,110.8,110.82,21200.0,89.2496,89.5154,89.2496,89.2657,21200.0
2007-01-22 09:50:00,110.78,111.17,110.67,111.1,15900.0,89.2335,89.5476,89.1449,89.4912,15900.0
2007-01-22 10:00:00,111.06,111.1,110.6,110.61,26400.0,89.459,89.4912,89.0885,89.0965,26400.0
2007-01-22 10:10:00,110.61,110.82,110.35,110.48,23200.0,89.0965,89.2657,88.8871,88.9918,23200.0
2007-01-22 10:20:00,110.45,110.49,110.12,110.31,22500.0,88.9676,88.9999,88.7018,88.8549,22500.0
2007-01-22 10:30:00,110.29,110.58,110.2,110.44,17400.0,88.8388,89.0724,88.7663,88.9596,17400.0
2007-01-22 10:40:00,110.44,110.57,110.38,110.41,11300.0,88.9596,89.0643,88.9113,88.9354,11300.0
2007-01-22 10:50:00,110.39,110.66,110.25,110.48,22600.0,88.9193,89.1368,88.8065,88.9918,22600.0
2007-01-22 11:00:00,110.47,110.55,110.42,110.47,7000.0,88.9838,89.0482,88.9435,88.9838,7000.0
2007-01-22 11:10:00,110.47,110.55,110.43,110.49,7200.0,88.9838,89.0482,88.9515,88.9999,7200.0
2007-01-22 11:20:00,110.49,110.5,110.34,110.35,3500.0,88.9999,89.0079,88.879,88.8871,3500.0
2007-01-22 11:30:00,110.34,110.35,110.29,110.29,9500.0,88.879,88.8871,88.8388,88.8388,9500.0
2007-01-22 11:40:00,110.29,110.32,110.2,110.28,10200.0,88.8388,88.8629,88.7663,88.8307,10200.0
2007-01-22 11:50:00,110.29,110.48,110.28,110.38,6800.0,88.8388,88.9918,88.8307,88.9113,6800.0
2007-01-22 12:00:00,110.38,110.4,110.35,110.35,5800.0,88.9113,88.9274,88.8871,88.8871,5800.0
2007-01-22 12:10:00,110.32,110.32,110.21,110.31,5400.0,88.8629,88.8629,88.7743,88.8549,5400.0
2007-01-22 12:20:00,110.33,110.33,110.25,110.25,1500.0,88.871,88.871,88.8065,88.8065,1500.0
2007-01-22 12:30:00,110.24,110.27,110.22,110.22,5000.0,88.7985,88.8227,88.7824,88.7824,5000.0
2007-01-22 12:40:00,110.23,110.26,110.15,110.22,11600.0,88.7904,88.8146,88.726,88.7824,11600.0
2007-01-22 12:50:00,110.22,110.26,110.2,110.21,2200.0,88.7824,88.8146,88.7663,88.7743,2200.0
2007-01-22 13:00:00,110.21,110.21,110.04,110.05,11100.0,88.7743,88.7743,88.6374,88.6454,11100.0
2007-01-22 13:10:00,110.05,110.25,110.05,110.25,10000.0,88.6454,88.8065,88.6454,88.8065,10000.0
2007-01-22 13:20:00,110.25,110.4,110.21,110.35,9800.0,88.8065,88.9274,88.7743,88.8871,9800.0
2007-01-22 13:30:00,110.34,110.37,110.33,110.35,7900.0,88.879,88.9032,88.871,88.8871,7900.0
2007-01-22 13:40:00,110.35,110.39,110.32,110.33,3700.0,88.8871,88.9193,88.8629,88.871,3700.0
2007-01-22 13:50:00,110.34,110.35,110.3,110.33,6400.0,88.879,88.8871,88.8468,88.871,6400.0
2007-01-22 14:00:00,110.34,110.6,110.34,110.59,8700.0,88.879,89.0885,88.879,89.0804,8700.0
2007-01-22 14:10:00,110.59,110.67,110.55,110.57,9700.0,89.0804,89.1449,89.0482,89.0643,9700.0
2007-01-22 14:20:00,110.57,110.68,110.57,110.67,4300.0,89.0643,89.1529,89.0643,89.1449,4300.0
2007-01-22 14:30:00,110.66,110.67,110.53,110.55,5900.0,89.1368,89.1449,89.0321,89.0482,5900.0
2007-01-22 14:40:00,110.55,110.66,110.45,110.5,9500.0,89.0482,89.1368,88.9676,89.0079,9500.0
2007-01-22 14:50:00,110.49,110.53,110.47,110.48,7900.0,88.9999,89.0321,88.9838,88.9918,7900.0
2007-01-22 15:00:00,110.47,110.47,110.38,110.43,10700.0,88.9838,88.9838,88.9113,88.9515,10700.0
2007-01-22 15:10:00,110.44,110.46,110.36,110.36,15900.0,88.9596,88.9757,88.8951,88.8951,15900.0
2007-01-22 15:20:00,110.36,110.36,110.19,110.24,24000.0,88.8951,88.8951,88.7582,88.7985,24000.0
2007-01-22 15:30:00,110.24,110.33,110.22,110.33,17400.0,88.7985,88.871,88.7824,88.871,17400.0
2007-01-22 15:40:00,110.32,110.33,110.25,110.25,11500.0,88.8629,88.871,88.8065,88.8065,11500.0
2007-01-22 15:50:00,110.26,110.4,110.25,110.35,35800.0,88.8146,88.9274,88.8065,88.8871,35800.0
2007-01-23 09:30:00,110.28,110.98,110.28,110.98,4100.0,88.8307,89.3946,88.8307,89.3946,4100.0
2007-01-23 09:40:00,110.88,112.0,110.88,112.0,17100.0,89.314,90.2162,89.314,90.2162,17100.0
2007-01-23 09:50:00,112.02,112.58,111.96,112.24,14800.0,90.2323,90.6834,90.1839,90.4095,14800.0
2007-01-23 10:00:00,112.16,112.34,111.57,111.88,17400.0,90.345,90.49,89.8698,90.1195,17400.0
2007-01-23 10:10:00,111.88,112.15,111.73,112.15,17400.0,90.1195,90.337,89.9987,90.337,17400.0
2007-01-23 10:20:00,112.18,112.35,112.03,112.12,11400.0,90.3612,90.4981,90.2403,90.3128,11400.0
2007-01-23 10:30:00,112.12,112.15,111.9,111.99,16800.0,90.3128,90.337,90.1356,90.2081,16800.0
2007-01-23 10:40:00,111.99,112.13,111.95,111.98,12100.0,90.2081,90.3209,90.1759,90.2001,12100.0
2007-01-23 10:50:00,111.98,112.25,111.85,111.92,19400.0,90.2001,90.4175,90.0953,90.1517,19400.0
2007-01-23 11:00:00,111.91,112.15,111.91,112.08,15500.0,90.1437,90.337,90.1437,90.2806,15500.0
2007-01-23 11:10:00,112.05,112.15,112.0,112.02,15700.0,90.2564,90.337,90.2162,90.2323,15700.0
2007-01-23 11:20:00,112.05,112.1,112.0,112.07,3400.0,90.2564,90.2967,90.2162,90.2726,3400.0
2007-01-23 11:30:00,112.08,112.1,112.0,112.03,4900.0,90.2806,90.2967,90.2162,90.2403,4900.0
2007-01-23 11:40:00,112.09,112.12,112.0,112.05,7400.0,90.2887,90.3128,90.2162,90.2564,7400.0
2007-01-23 11:50:00,112.09,112.09,112.0,112.08,8700.0,90.2887,90.2887,90.2162,90.2806,8700.0
2007-01-23 12:00:00,112.08,112.08,112.0,112.05,8300.0,90.2806,90.2806,90.2162,90.2564,8300.0
2007-01-23 12:10:00,112.04,112.12,112.0,112.1,6900.0,90.2484,90.3128,90.2162,90.2967,6900.0
2007-01-23 12:20:00,112.12,112.17,112.09,112.15,15500.0,90.3128,90.3531,90.2887,90.337,15500.0
2007-01-23 12:30:00,112.09,112.17,112.06,112.12,13900.0,90.2887,90.3531,90.2645,90.3128,13900.0
2007-01-23 12:40:00,112.09,112.25,112.09,112.24,13900.0,90.2887,90.4175,90.2887,90.4095,13900.0
2007-01-23 12:50:00,112.21,112.64,112.18,112.52,32400.0,90.3853,90.7317,90.3612,90.635,32400.0
2007-01-23 13:00:00,112.57,112.77,112.57,112.7,18500.0,90.6753,90.8364,90.6753,90.78,18500.0
2007-01-23 13:10:00,112.72,112.74,112.6,112.65,11500.0,90.7961,90.8122,90.6995,90.7397,11500.0
2007-01-23 13:20:00,112.66,112.94,112.6,112.71,31000.0,90.7478,90.9733,90.6995,90.7881,31000.0
2007-01-23 13:30:00,112.71,112.8,112.71,112.76,10900.0,90.7881,90.8606,90.7881,90.8284,10900.0
2007-01-23 13:40:00,112.76,112.78,112.68,112.73,13900.0,90.8284,90.8445,90.7639,90.8042,13900.0
2007-01-23 13:50:00,112.72,112.78,112.6,112.78,10200.0,90.7961,90.8445,90.6995,90.8445,10200.0
2007-01-23 14:00:00,112.73,112.85,112.66,112.75,13500.0,90.8042,90.9008,90.7478,90.8203,13500.0
2007-01-23 14:10:00,112.83,112.87,112.64,112.87,12200.0,90.8847,90.917,90.7317,90.917,12200.0
2007-01-23 14:20:00,112.87,113.2,112.84,113.12,23500.0,90.917,91.1828,90.8928,91.1183,23500.0
2007-01-23 14:30:00,113.04,113.15,112.69,113.0,29400.0,91.0539,91.1425,90.772,91.0217,29400.0
2007-01-23 14:40:00,113.0,113.0,112.49,112.9,23500.0,91.0217,91.0217,90.6109,90.9411,23500.0
2007-01-23 14:50:00,112.9,113.1,112.9,113.09,14300.0,90.9411,91.1022,90.9411,91.0942,14300.0
2007-01-23 15:00:00,113.05,113.28,113.05,113.18,13200.0,91.0619,91.2472,91.0619,91.1667,13200.0
2007-01-23 15:10:00,113.18,113.38,113.13,113.35,23400.0,91.1667,91.3278,91.1264,91.3036,23400.0
2007-01-23 15:20:00,113.35,113.39,113.1,113.1,29000.0,91.3036,91.3358,91.1022,91.1022,29000.0
2007-01-23 15:30:00,113.11,113.11,112.78,113.01,22800.0,91.1103,91.1103,90.8445,91.0297,22800.0
2007-01-23 15:40:00,112.99,113.0,112.86,112.87,17900.0,91.0136,91.0217,90.9089,90.917,17900.0
2007-01-23 15:50:00,112.86,113.07,112.74,112.95,37900.0,90.9089,91.0781,90.8122,90.9814,37900.0
2007-01-24 09:30:00,113.0,113.0,112.86,112.89,7100.0,91.0217,91.0217,90.9089,90.9331,7100.0
2007-01-24 09:40:00,112.86,112.88,112.52,112.57,12200.0,90.9089,90.925,90.635,90.6753,12200.0
2007-01-24 09:50:00,112.59,112.74,112.13,112.13,33700.0,90.6914,90.8122,90.3209,90.3209,33700.0
2007-01-24 10:00:00,112.05,112.05,111.75,111.93,26400.0,90.2564,90.2564,90.0148,90.1598,26400.0
2007-01-24 10:10:00,111.9,112.34,111.87,112.26,24300.0,90.1356,90.49,90.1115,90.4256,24300.0
2007-01-24 10:20:00,112.24,112.31,112.01,112.15,17600.0,90.4095,90.4659,90.2242,90.337,17600.0
2007-01-24 10:30:00,112.16,112.45,112.16,112.37,18600.0,90.345,90.5786,90.345,90.5142,18600.0
2007-01-24 10:40:00,112.34,112.47,112.14,112.14,13500.0,90.49,90.5948,90.3289,90.3289,13500.0
2007-01-24 10:50:00,112.14,112.41,111.96,112.34,15500.0,90.3289,90.5464,90.1839,90.49,15500.0
2007-01-24 11:00:00,112.26,112.64,112.26,112.59,14000.0,90.4256,90.7317,90.4256,90.6914,14000.0
2007-01-24 11:10:00,112.64,112.94,112.64,112.93,8100.0,90.7317,90.9733,90.7317,90.9653,8100.0
2007-01-24 11:20:00,112.94,113.0,112.83,112.89,23100.0,90.9733,91.0217,90.8847,90.9331,23100.0
2007-01-24 11:30:00,112.91,112.93,112.71,112.75,8200.0,90.9492,90.9653,90.7881,90.8203,8200.0
2007-01-24 11:40:00,112.79,112.82,112.45,112.55,17300.0,90.8525,90.8767,90.5786,90.6592,17300.0
2007-01-24 11:50:00,112.58,112.63,112.33,112.5,12400.0,90.6834,90.7236,90.482,90.6189,12400.0
2007-01-24 12:00:00,112.5,112.55,112.37,112.46,17800.0,90.6189,90.6592,90.5142,90.5867,17800.0
2007-01-24 12:10:00,112.46,112.54,112.4,112.4,9400.0,90.5867,90.6511,90.5384,90.5384,9400.0
2007-01-24 12:20:00,112.41,112.5,112.4,112.44,4200.0,90.5464,90.6189,90.5384,90.5706,4200.0
2007-01-24 12:30:00,112.47,112.72,112.4,112.67,36700.0,90.5948,90.7961,90.5384,90.7559,36700.0
2007-01-24 12:40:00,112.64,112.73,112.53,112.53,4300.0,90.7317,90.8042,90.6431,90.6431,4300.0
2007-01-24 12:50:00,112.54,112.66,112.54,112.61,4400.0,90.6511,90.7478,90.6511,90.7075,4400.0
2007-01-24 13:00:00,112.64,112.64,112.44,112.49,11700.0,90.7317,90.7317,90.5706,90.6109,11700.0
2007-01-24 13:10:00,112.49,112.61,112.47,112.61,8500.0,90.6109,90.7075,90.5948,90.7075,8500.0
2007-01-24 13:20:00,112.59,112.65,112.49,112.64,6900.0,90.6914,90.7397,90.6109,90.7317,6900.0
2007-01-24 13:30:00,112.64,112.87,112.63,112.78,9300.0,90.7317,90.917,90.7236,90.8445,9300.0
2007-01-24 13:40:00,112.78,112.8,112.78,112.79,6600.0,90.8445,90.8606,90.8445,90.8525,6600.0
2007-01-24 13:50:00,112.78,113.0,112.78,112.95,9900.0,90.8445,91.0217,90.8445,90.9814,9900.0
2007-01-24 14:00:00,112.98,113.0,112.79,112.79,11900.0,91.0056,91.0217,90.8525,90.8525,11900.0
2007-01-24 14:10:00,112.82,113.08,112.82,113.05,9200.0,90.8767,91.0861,90.8767,91.0619,9200.0
2007-01-24 14:20:00,113.06,113.17,113.02,113.12,6800.0,91.07,91.1586,91.0378,91.1183,6800.0
2007-01-24 14:30:00,113.16,113.39,113.03,113.39,14400.0,91.1506,91.3358,91.0458,91.3358,14400.0
2007-01-24 14:40:00,113.4,113.41,113.25,113.25,6500.0,91.3439,91.3519,91.223,91.223,6500.0
2007-01-24 14:50:00,113.25,113.3,113.11,113.17,6400.0,91.223,91.2633,91.1103,91.1586,6400.0
2007-01-24 15:00:00,113.17,113.46,113.17,113.41,16400.0,91.1586,91.3922,91.1586,91.3519,16400.0
2007-01-24 15:10:00,113.37,113.38,113.17,113.37,12700.0,91.3197,91.3278,91.1586,91.3197,12700.0
2007-01-24 15:20:00,113.37,113.42,113.28,113.28,6000.0,91.3197,91.36,91.2472,91.2472,6000.0
2007-01-24 15:30:00,113.3,113.3,113.19,113.25,10200.0,91.2633,91.2633,91.1747,91.223,10200.0
2007-01-24 15:40:00,113.25,113.39,113.2,113.39,15500.0,91.223,91.3358,91.1828,91.3358,15500.0
2007-01-24 15:50:00,113.39,113.41,113.3,113.36,14300.0,91.3358,91.3519,91.2633,91.3117,14300.0
2007-01-25 09:30:00,113.4,113.44,113.3,113.4,6200.0,91.3439,91.3761,91.2633,91.3439,6200.0
2007-01-25 09:40:00,113.4,113.4,113.1,113.23,10400.0,91.3439,91.3439,91.1022,91.2069,10400.0
2007-01-25 09:50:00,113.21,113.64,113.15,113.57,15700.0,91.1908,91.5372,91.1425,91.4808,15700.0
2007-01-25 10:00:00,113.58,113.58,112.8,112.95,25400.0,91.4889,91.4889,90.8606,90.9814,25400.0
2007-01-25 10:10:00,112.98,113.06,112.91,112.97,33700.0,91.0056,91.07,90.9492,90.9975,33700.0
2007-01-25 10:20:00,112.94,113.15,112.89,113.04,7900.0,90.9733,91.1425,90.9331,91.0539,7900.0
2007-01-25 10:30:00,113.04,113.28,113.04,113.15,5600.0,91.0539,91.2472,91.0539,91.1425,5600.0
2007-01-25 10:40:00,113.15,113.28,113.0,113.24,6700.0,91.1425,91.2472,91.0217,91.215,6700.0
2007-01-25 10:50:00,113.24,113.32,113.18,113.31,4200.0,91.215,91.2794,91.1667,91.2714,4200.0
2007-01-25 11:00:00,113.32,113.49,113.32,113.47,4800.0,91.2794,91.4164,91.2794,91.4003,4800.0
2007-01-25 11:10:00,113.44,113.45,113.36,113.36,900.0,91.3761,91.3841,91.3117,91.3117,900.0
2007-01-25 11:20:00,113.34,113.35,113.21,113.27,2500.0,91.2955,91.3036,91.1908,91.2392,2500.0
2007-01-25 11:30:00,113.28,113.28,113.13,113.18,4300.0,91.2472,91.2472,91.1264,91.1667,4300.0
2007-01-25 11:40:00,113.22,113.24,113.11,113.11,2300.0,91.1989,91.215,91.1103,91.1103,2300.0
2007-01-25 11:50:00,113.11,113.11,112.97,112.98,4000.0,91.1103,91.1103,90.9975,91.0056,4000.0
2007-01-25 12:00:00,112.97,113.02,112.88,112.92,19400.0,90.9975,91.0378,90.925,90.9572,19400.0
2007-01-25 12:10:00,112.92,113.01,112.92,113.01,15100.0,90.9572,91.0297,90.9572,91.0297,15100.0
2007-01-25 12:20:00,112.99,113.05,112.89,113.04,8100.0,91.0136,91.0619,90.9331,91.0539,8100.0
2007-01-25 12:30:00,112.98,113.07,112.92,113.06,6800.0,91.0056,91.0781,90.9572,91.07,6800.0
2007-01-25 12:40:00,113.01,113.05,112.98,112.98,4500.0,91.0297,91.0619,91.0056,91.0056,4500.0
2007-01-25 12:50:00,112.96,112.96,112.89,112.95,2900.0,90.9895,90.9895,90.9331,90.9814,2900.0
2007-01-25 13:00:00,112.96,112.96,112.85,112.85,4400.0,90.9895,90.9895,90.9008,90.9008,4400.0
2007-01-25 13:10:00,112.84,112.85,112.75,112.75,3400.0,90.8928,90.9008,90.8203,90.8203,3400.0
2007-01-25 13:20:00,112.75,112.75,112.75,112.75,1100.0,90.8203,90.8203,90.8203,90.8203,1100.0
2007-01-25 13:30:00,112.76,112.77,112.65,112.77,12000.0,90.8284,90.8364,90.7397,90.8364,12000.0
2007-01-25 13:40:00,112.77,112.79,112.7,112.75,3900.0,90.8364,90.8525,90.78,90.8203,3900.0
2007-01-25 13:50:00,112.7,112.71,112.61,112.67,6700.0,90.78,90.7881,90.7075,90.7559,6700.0
2007-01-25 14:00:00,112.66,112.68,112.15,112.19,28100.0,90.7478,90.7639,90.337,90.3692,28100.0
2007-01-25 14:10:00,112.19,112.2,112.0,112.01,14700.0,90.3692,90.3773,90.2162,90.2242,14700.0
2007-01-25 14:20:00,112.02,112.1,112.0,112.03,4700.0,90.2323,90.2967,90.2162,90.2403,4700.0
2007-01-25 14:30:00,112.04,112.08,112.0,112.02,8500.0,90.2484,90.2806,90.2162,90.2323,8500.0
2007-01-25 14:40:00,112.01,112.02,111.98,111.98,5200.0,90.2242,90.2323,90.2001,90.2001,5200.0
2007-01-25 14:50:00,111.98,112.15,111.98,112.15,11300.0,90.2001,90.337,90.2001,90.337,11300.0
2007-01-25 15:00:00,112.13,112.13,111.95,112.0,12700.0,90.3209,90.3209,90.1759,90.2162,12700.0
2007-01-25 15:10:00,112.0,112.14,111.97,112.03,10300.0,90.2162,90.3289,90.192,90.2403,10300.0
2007-01-25 15:20:00,112.01,112.05,111.95,112.0,13800.0,90.2242,90.2564,90.1759,90.2162,13800.0
2007-01-25 15:30:00,112.0,112.0,111.72,111.75,31800.0,90.2162,90.2162,89.9906,90.0148,31800.0
2007-01-25 15:40:00,111.77,112.03,111.74,112.01,13300.0,90.0309,90.2403,90.0067,90.2242,13300.0
2007-01-25 15:50:00,112.01,112.15,111.99,112.0,42200.0,90.2242,90.337,90.2081,90.2162,42200.0
2007-01-26 09:30:00,112.17,112.38,111.82,112.37,6500.0,90.3531,90.5223,90.0712,90.5142,6500.0
2007-01-26 09:40:00,112.34,112.5,111.5,111.69,23000.0,90.49,90.6189,89.8134,89.9665,23000.0
2007-01-26 09:50:00,111.66,112.0,111.5,111.61,16400.0,89.9423,90.2162,89.8134,89.902,16400.0
2007-01-26 10:00:00,111.65,111.89,111.5,111.71,25800.0,89.9342,90.1276,89.8134,89.9826,25800.0
2007-01-26 10:10:00,111.71,111.75,111.42,111.51,15800.0,89.9826,90.0148,89.749,89.8215,15800.0
2007-01-26 10:20:00,111.51,112.24,111.51,112.23,14500.0,89.8215,90.4095,89.8215,90.4014,14500.0
2007-01-26 10:30:00,112.25,112.34,111.9,112.11,11000.0,90.4175,90.49,90.1356,90.3048,11000.0
2007-01-26 10:40:00,112.1,112.1,111.98,111.98,1700.0,90.2967,90.2967,90.2001,90.2001,1700.0
2007-01-26 10:50:00,111.98,111.98,111.89,111.94,2000.0,90.2001,90.2001,90.1276,90.1678,2000.0
2007-01-26 11:00:00,111.87,111.89,111.8,111.89,6600.0,90.1115,90.1276,90.0551,90.1276,6600.0
2007-01-26 11:10:00,111.9,111.97,111.86,111.97,3500.0,90.1356,90.192,90.1034,90.192,3500.0
2007-01-26 11:20:00,111.86,111.9,111.85,111.85,3200.0,90.1034,90.1356,90.0953,90.0953,3200.0
2007-01-26 11:30:00,111.83,111.88,111.75,111.83,8700.0,90.0792,90.1195,90.0148,90.0792,8700.0
2007-01-26 11:40:00,111.86,111.94,111.85,111.87,12500.0,90.1034,90.1678,90.0953,90.1115,12500.0
2007-01-26 11:50:00,111.86,112.04,111.84,111.98,4200.0,90.1034,90.2484,90.0873,90.2001,4200.0
2007-01-26 12:00:00,111.98,112.17,111.98,112.17,7900.0,90.2001,90.3531,90.2001,90.3531,7900.0
2007-01-26 12:10:00,112.14,112.46,112.14,112.45,4500.0,90.3289,90.5867,90.3289,90.5786,4500.0
2007-01-26 12:20:00,112.49,112.54,112.46,112.46,4800.0,90.6109,90.6511,90.5867,90.5867,4800.0
2007-01-26 12:30:00,112.49,112.49,112.36,112.36,1800.0,90.6109,90.6109,90.5062,90.5062,1800.0
2007-01-26 12:40:00,112.37,112.37,112.33,112.35,2500.0,90.5142,90.5142,90.482,90.4981,2500.0
2007-01-26 12:50:00,112.35,112.35,112.25,112.34,3900.0,90.4981,90.4981,90.4175,90.49,3900.0
2007-01-26 13:00:00,112.34,112.34,112.28,112.32,2700.0,90.49,90.49,90.4417,90.4739,2700.0
2007-01-26 13:10:00,112.33,112.45,112.26,112.44,8200.0,90.482,90.5786,90.4256,90.5706,8200.0
2007-01-26 13:20:00,112.41,112.41,112.25,112.26,2500.0,90.5464,90.5464,90.4175,90.4256,2500.0
2007-01-26 13:30:00,112.28,112.43,112.27,112.27,5000.0,90.4417,90.5625,90.4337,90.4337,5000.0
2007-01-26 13:40:00,112.32,112.33,112.25,112.28,3900.0,90.4739,90.482,90.4175,90.4417,3900.0
2007-01-26 13:50:00,112.29,112.32,112.17,112.22,4600.0,90.4498,90.4739,90.3531,90.3934,4600.0
2007-01-26 14:00:00,112.28,112.28,112.2,112.24,3600.0,90.4417,90.4417,90.3773,90.4095,3600.0
2007-01-26 14:10:00,112.25,112.35,112.14,112.32,8300.0,90.4175,90.4981,90.3289,90.4739,8300.0
2007-01-26 14:20:00,112.32,112.42,112.2,112.42,8300.0,90.4739,90.5545,90.3773,90.5545,8300.0
2007-01-26 14:30:00,112.41,112.41,112.26,112.26,5500.0,90.5464,90.5464,90.4256,90.4256,5500.0
2007-01-26 14:40:00,112.29,112.51,112.28,112.5,5700.0,90.4498,90.627,90.4417,90.6189,5700.0
2007-01-26 14:50:00,112.5,112.62,112.44,112.62,5400.0,90.6189,90.7156,90.5706,90.7156,5400.0
2007-01-26 15:00:00,112.61,112.82,112.61,112.82,8100.0,90.7075,90.8767,90.7075,90.8767,8100.0
2007-01-26 15:10:00,112.87,112.94,112.77,112.81,8000.0,90.917,90.9733,90.8364,90.8686,8000.0
2007-01-26 15:20:00,112.77,112.9,112.75,112.83,4000.0,90.8364,90.9411,90.8203,90.8847,4000.0
2007-01-26 15:30:00,112.84,112.95,112.72,112.95,6500.0,90.8928,90.9814,90.7961,90.9814,6500.0
2007-01-26 15:40:00,112.95,112.95,112.82,112.82,7900.0,90.9814,90.9814,90.8767,90.8767,7900.0
2007-01-26 15:50:00,112.83,112.9,112.83,112.88,11500.0,90.8847,90.9411,90.8847,90.925,11500.0
2007-01-29 09:30:00,112.92,113.05,112.91,112.97,6100.0,90.9572,91.0619,90.9492,90.9975,6100.0
2007-01-29 09:40:00,113.05,113.39,112.95,113.16,20200.0,91.0619,91.3358,90.9814,91.1506,20200.0
2007-01-29 09:50:00,113.14,113.3,113.0,113.03,9800.0,91.1344,91.2633,91.0217,91.0458,9800.0
2007-01-29 10:00:00,113.04,113.14,113.0,113.02,6400.0,91.0539,91.1344,91.0217,91.0378,6400.0
2007-01-29 10:10:00,113.04,113.11,113.0,113.05,5000.0,91.0539,91.1103,91.0217,91.0619,5000.0
2007-01-29 10:20:00,113.04,113.27,113.0,113.01,11300.0,91.0539,91.2392,91.0217,91.0297,11300.0
2007-01-29 10:30:00,113.1,113.1,113.0,113.05,8900.0,91.1022,91.1022,91.0217,91.0619,8900.0
2007-01-29 10:40:00,113.05,113.09,112.97,113.06,10900.0,91.0619,91.0942,90.9975,91.07,10900.0
2007-01-29 10:50:00,113.07,113.08,112.97,113.04,4200.0,91.0781,91.0861,90.9975,91.0539,4200.0
2007-01-29 11:00:00,113.02,113.12,113.0,113.12,5300.0,91.0378,91.1183,91.0217,91.1183,5300.0
2007-01-29 11:10:00,113.07,113.14,113.06,113.06,3400.0,91.0781,91.1344,91.07,91.07,3400.0
2007-01-29 11:20:00,113.05,113.09,113.01,113.01,2800.0,91.0619,91.0942,91.0297,91.0297,2800.0
2007-01-29 11:30:00,113.05,113.12,113.05,113.08,4400.0,91.0619,91.1183,91.0619,91.0861,4400.0
2007-01-29 11:40:00,113.09,113.24,113.08,113.2,3700.0,91.0942,91.215,91.0861,91.1828,3700.0
2007-01-29 11:50:00,113.16,113.16,113.02,113.02,4500.0,91.1506,91.1506,91.0378,91.0378,4500.0
2007-01-29 12:00:00,113.03,113.06,113.0,113.0,12900.0,91.0458,91.07,91.0217,91.0217,12900.0
2007-01-29 12:10:00,113.01,113.05,112.98,113.0,10400.0,91.0297,91.0619,91.0056,91.0217,10400.0
2007-01-29 12:20:00,113.0,113.06,112.96,113.03,6500.0,91.0217,91.07,90.9895,91.0458,6500.0
2007-01-29 12:30:00,113.01,113.05,113.0,113.02,1900.0,91.0297,91.0619,91.0217,91.0378,1900.0
2007-01-29 12:40:00,113.07,113.08,113.01,113.02,2900.0,91.0781,91.0861,91.0297,91.0378,2900.0
2007-01-29 12:50:00,113.0,113.01,112.95,112.96,15900.0,91.0217,91.0297,90.9814,90.9895,15900.0
2007-01-29 13:00:00,112.96,113.01,112.88,112.89,8400.0,90.9895,91.0297,90.925,90.9331,8400.0
2007-01-29 13:10:00,112.9,112.91,112.86,112.88,13100.0,90.9411,90.9492,90.9089,90.925,13100.0
2007-01-29 13:20:00,112.87,112.89,112.79,112.87,7100.0,90.917,90.9331,90.8525,90.917,7100.0
2007-01-29 13:30:00,112.87,112.87,112.75,112.75,6800.0,90.917,90.917,90.8203,90.8203,6800.0
2007-01-29 13:40:00,112.76,112.84,112.73,112.82,20700.0,90.8284,90.8928,90.8042,90.8767,20700.0
2007-01-29 13:50:00,112.81,112.94,112.75,112.81,31000.0,90.8686,90.9733,90.8203,90.8686,31000.0
2007-01-29 14:00:00,112.81,113.02,112.81,112.95,20500.0,90.8686,91.0378,90.8686,90.9814,20500.0
2007-01-29 14:10:00,112.96,113.05,112.91,113.02,17100.0,90.9895,91.0619,90.9492,91.0378,17100.0
2007-01-29 14:20:00,113.02,113.15,112.97,113.11,8000.0,91.0378,91.1425,90.9975,91.1103,8000.0
2007-01-29 14:30:00,113.06,113.2,113.04,113.16,17000.0,91.07,91.1828,91.0539,91.1506,17000.0
2007-01-29 14:40:00,113.14,113.25,113.06,113.23,14000.0,91.1344,91.223,91.07,91.2069,14000.0
2007-01-29 14:50:00,113.23,113.27,113.17,113.24,16500.0,91.2069,91.2392,91.1586,91.215,16500.0
2007-01-29 15:00:00,113.24,113.35,113.21,113.23,10600.0,91.215,91.3036,91.1908,91.2069,10600.0
2007-01-29 15:10:00,113.25,113.34,113.19,113.33,10300.0,91.223,91.2955,91.1747,91.2875,10300.0
2007-01-29 15:20:00,113.29,113.34,113.18,113.31,12500.0,91.2553,91.2955,91.1667,91.2714,12500.0
2007-01-29 15:30:00,113.31,113.33,113.25,113.29,15000.0,91.2714,91.2875,91.223,91.2553,15000.0
2007-01-29 15:40:00,113.3,113.34,113.23,113.34,11200.0,91.2633,91.2955,91.2069,91.2955,11200.0
2007-01-29 15:50:00,113.32,113.41,113.24,113.39,24700.0,91.2794,91.3519,91.215,91.3358,24700.0
2007-01-30 09:30:00,113.89,113.89,113.26,113.6,21700.0,91.7386,91.7386,91.2311,91.505,21700.0
2007-01-30 09:40:00,113.55,113.68,113.46,113.55,22100.0,91.4647,91.5694,91.3922,91.4647,22100.0
2007-01-30 09:50:00,113.55,113.59,113.35,113.36,24900.0,91.4647,91.4969,91.3036,91.3117,24900.0
2007-01-30 10:00:00,113.36,113.51,113.29,113.29,34200.0,91.3117,91.4325,91.2553,91.2553,34200.0
2007-01-30 10:10:00,113.26,113.38,113.17,113.38,19700.0,91.2311,91.3278,91.1586,91.3278,19700.0
2007-01-30 10:20:00,113.4,113.5,113.37,113.47,13400.0,91.3439,91.4244,91.3197,91.4003,13400.0
2007-01-30 10:30:00,113.48,113.53,113.42,113.48,14700.0,91.4083,91.4486,91.36,91.4083,14700.0
2007-01-30 10:40:00,113.48,113.5,113.41,113.44,10700.0,91.4083,91.4244,91.3519,91.3761,10700.0
2007-01-30 10:50:00,113.44,113.46,113.43,113.45,7900.0,91.3761,91.3922,91.368,91.3841,7900.0
2007-01-30 11:00:00,113.46,113.54,113.43,113.51,22400.0,91.3922,91.4566,91.368,91.4325,22400.0
2007-01-30 11:10:00,113.5,113.55,113.44,113.5,18300.0,91.4244,91.4647,91.3761,91.4244,18300.0
2007-01-30 11:20:00,113.49,113.53,113.43,113.5,20000.0,91.4164,91.4486,91.368,91.4244,20000.0
2007-01-30 11:30:00,113.5,113.52,113.46,113.51,4900.0,91.4244,91.4405,91.3922,91.4325,4900.0
2007-01-30 11:40:00,113.52,113.53,113.41,113.46,7300.0,91.4405,91.4486,91.3519,91.3922,7300.0
2007-01-30 11:50:00,113.46,113.52,113.41,113.5,12900.0,91.3922,91.4405,91.3519,91.4244,12900.0
2007-01-30 12:00:00,113.52,113.56,113.44,113.55,13300.0,91.4405,91.4728,91.3761,91.4647,13300.0
2007-01-30 12:10:00,113.56,113.56,113.41,113.46,6700.0,91.4728,91.4728,91.3519,91.3922,6700.0
2007-01-30 12:20:00,113.46,113.54,113.46,113.54,9800.0,91.3922,91.4566,91.3922,91.4566,9800.0
2007-01-30 12:30:00,113.54,113.54,113.5,113.51,3700.0,91.4566,91.4566,91.4244,91.4325,3700.0
2007-01-30 12:40:00,113.51,113.52,113.47,113.5,6500.0,91.4325,91.4405,91.4003,91.4244,6500.0
2007-01-30 12:50:00,113.52,113.52,113.45,113.48,8600.0,91.4405,91.4405,91.3841,91.4083,8600.0
2007-01-30 13:00:00,113.48,113.48,113.35,113.39,11200.0,91.4083,91.4083,91.3036,91.3358,11200.0
2007-01-30 13:10:00,113.38,113.44,113.36,113.38,6100.0,91.3278,91.3761,91.3117,91.3278,6100.0
2007-01-30 13:20:00,113.37,113.53,113.37,113.5,9900.0,91.3197,91.4486,91.3197,91.4244,9900.0
2007-01-30 13:30:00,113.47,113.5,113.45,113.5,4400.0,91.4003,91.4244,91.3841,91.4244,4400.0
2007-01-30 13:40:00,113.51,113.63,113.48,113.6,12500.0,91.4325,91.5291,91.4083,91.505,12500.0
2007-01-30 13:50:00,113.6,113.63,113.58,113.61,5300.0,91.505,91.5291,91.4889,91.513,5300.0
2007-01-30 14:00:00,113.62,113.64,113.52,113.64,8400.0,91.5211,91.5372,91.4405,91.5372,8400.0
2007-01-30 14:10:00,113.65,113.67,113.6,113.65,5400.0,91.5452,91.5614,91.505,91.5452,5400.0
2007-01-30 14:20:00,113.62,113.7,113.62,113.68,6100.0,91.5211,91.5855,91.5211,91.5694,6100.0
2007-01-30 14:30:00,113.65,113.7,113.63,113.68,5300.0,91.5452,91.5855,91.5291,91.5694,5300.0
2007-01-30 14:40:00,113.69,113.69,113.63,113.65,7600.0,91.5775,91.5775,91.5291,91.5452,7600.0
2007-01-30 14:50:00,113.66,113.83,113.66,113.77,9500.0,91.5533,91.6902,91.5533,91.6419,9500.0
2007-01-30 15:00:00,113.78,113.92,113.78,113.92,5600.0,91.65,91.7627,91.65,91.7627,5600.0
2007-01-30 15:10:00,113.93,114.0,113.82,113.83,5800.0,91.7708,91.8272,91.6822,91.6902,5800.0
2007-01-30 15:20:00,113.83,114.05,113.82,114.05,10700.0,91.6902,91.8674,91.6822,91.8674,10700.0
2007-01-30 15:30:00,114.05,114.05,113.97,114.01,14000.0,91.8674,91.8674,91.803,91.8352,14000.0
2007-01-30 15:40:00,114.01,114.07,113.97,114.07,13000.0,91.8352,91.8836,91.803,91.8836,13000.0
2007-01-30 15:50:00,114.08,114.2,114.07,114.08,21600.0,91.8916,91.9883,91.8836,91.8916,21600.0
2007-01-31 09:30:00,114.0,114.5,113.86,114.39,10200.0,91.8272,92.2299,91.7144,92.1413,10200.0
2007-01-31 09:40:00,114.43,114.75,114.25,114.71,24800.0,92.1735,92.4313,92.0285,92.3991,24800.0
2007-01-31 09:50:00,114.7,114.98,114.6,114.95,35700.0,92.391,92.6166,92.3105,92.5924,35700.0
2007-01-31 10:00:00,114.87,115.01,114.82,114.9,17000.0,92.528,92.6407,92.4877,92.5521,17000.0
2007-01-31 10:10:00,114.9,114.95,114.74,114.74,7600.0,92.5521,92.5924,92.4232,92.4232,7600.0
2007-01-31 10:20:00,114.75,114.79,114.6,114.74,51100.0,92.4313,92.4635,92.3105,92.4232,51100.0
2007-01-31 10:30:00,114.73,114.79,114.72,114.73,19100.0,92.4152,92.4635,92.4071,92.4152,19100.0
2007-01-31 10:40:00,114.73,114.76,114.63,114.71,25200.0,92.4152,92.4394,92.3346,92.3991,25200.0
2007-01-31 10:50:00,114.71,114.73,114.48,114.55,43500.0,92.3991,92.4152,92.2138,92.2702,43500.0
2007-01-31 11:00:00,114.55,114.58,114.37,114.53,15800.0,92.2702,92.2944,92.1252,92.2541,15800.0
2007-01-31 11:10:00,114.53,114.58,114.53,114.56,3800.0,92.2541,92.2944,92.2541,92.2783,3800.0
2007-01-31 11:20:00,114.53,114.64,114.48,114.56,3700.0,92.2541,92.3427,92.2138,92.2783,3700.0
2007-01-31 11:30:00,114.56,114.68,114.54,114.64,2400.0,92.2783,92.3749,92.2621,92.3427,2400.0
2007-01-31 11:40:00,114.69,114.76,114.66,114.7,5500.0,92.383,92.4394,92.3588,92.391,5500.0
2007-01-31 11:50:00,114.75,114.75,114.69,114.7,1800.0,92.4313,92.4313,92.383,92.391,1800.0
2007-01-31 12:00:00,114.7,114.76,114.63,114.65,7400.0,92.391,92.4394,92.3346,92.3507,7400.0
2007-01-31 12:10:00,114.68,114.79,114.68,114.78,4800.0,92.3749,92.4635,92.3749,92.4555,4800.0
2007-01-31 12:20:00,114.77,114.84,114.77,114.82,5700.0,92.4474,92.5038,92.4474,92.4877,5700.0
2007-01-31 12:30:00,114.82,114.84,114.68,114.69,36300.0,92.4877,92.5038,92.3749,92.383,36300.0
2007-01-31 12:40:00,114.66,114.75,114.66,114.7,20300.0,92.3588,92.4313,92.3588,92.391,20300.0
2007-01-31 12:50:00,114.7,114.72,114.68,114.72,8100.0,92.391,92.4071,92.3749,92.4071,8100.0
2007-01-31 13:00:00,114.72,114.77,114.7,114.74,18300.0,92.4071,92.4474,92.391,92.4232,18300.0
2007-01-31 13:10:00,114.73,114.8,114.68,114.76,18700.0,92.4152,92.4716,92.3749,92.4394,18700.0
2007-01-31 13:20:00,114.77,114.77,114.64,114.73,33000.0,92.4474,92.4474,92.3427,92.4152,33000.0
2007-01-31 13:30:00,114.75,114.86,114.72,114.74,47300.0,92.4313,92.5199,92.4071,92.4232,47300.0
2007-01-31 13:40:00,114.75,114.81,114.69,114.76,23300.0,92.4313,92.4796,92.383,92.4394,23300.0
2007-01-31 13:50:00,114.75,114.76,114.68,114.7,12100.0,92.4313,92.4394,92.3749,92.391,12100.0
2007-01-31 14:00:00,114.69,114.79,114.68,114.72,14900.0,92.383,92.4635,92.3749,92.4071,14900.0
2007-01-31 14:10:00,114.71,115.0,114.68,114.95,41500.0,92.3991,92.6327,92.3749,92.5924,41500.0
2007-01-31 14:20:00,114.95,115.15,114.83,114.95,54700.0,92.5924,92.7535,92.4957,92.5924,54700.0
2007-01-31 14:30:00,114.96,115.2,114.81,115.11,57600.0,92.6005,92.7938,92.4796,92.7213,57600.0
2007-01-31 14:40:00,115.11,115.33,115.11,115.2,12400.0,92.7213,92.8985,92.7213,92.7938,12400.0
2007-01-31 14:50:00,115.2,115.42,115.16,115.27,9700.0,92.7938,92.971,92.7616,92.8502,9700.0
2007-01-31 15:00:00,115.3,115.76,115.22,115.51,49800.0,92.8743,93.2449,92.8099,93.0435,49800.0
2007-01-31 15:10:00,115.53,115.56,115.49,115.55,18000.0,93.0596,93.0838,93.0274,93.0757,18000.0
2007-01-31 15:20:00,115.54,115.62,115.38,115.51,38600.0,93.0676,93.1321,92.9388,93.0435,38600.0
2007-01-31 15:30:00,115.51,115.57,115.38,115.44,37800.0,93.0435,93.0918,92.9388,92.9871,37800.0
2007-01-31 15:40:00,115.45,115.56,115.32,115.41,90500.0,92.9951,93.0838,92.8904,92.9629,90500.0
2007-01-31 15:50:00,115.41,115.62,115.24,115.35,55900.0,92.9629,93.1321,92.826,92.9146,55900.0
2007-02-01 09:30:00,116.65,117.6,116.65,117.54,18400.0,93.9618,94.727,93.9618,94.6786,18400.0
2007-02-01 09:40:00,117.56,117.58,117.33,117.43,18700.0,94.6948,94.7109,94.5095,94.59,18700.0
2007-02-01 09:50:00,117.38,117.38,117.03,117.18,17300.0,94.5498,94.5498,94.2678,94.3887,17300.0
2007-02-01 10:00:00,117.18,117.5,117.18,117.33,39100.0,94.3887,94.6464,94.3887,94.5095,39100.0
2007-02-01 10:10:00,117.36,117.42,117.22,117.24,19200.0,94.5337,94.582,94.4209,94.437,19200.0
2007-02-01 10:20:00,117.19,117.26,117.0,117.26,28400.0,94.3967,94.4531,94.2437,94.4531,28400.0
2007-02-01 10:30:00,117.26,117.3,117.17,117.18,26300.0,94.4531,94.4853,94.3806,94.3887,26300.0
2007-02-01 10:40:00,117.18,117.36,117.07,117.1,21400.0,94.3887,94.5337,94.3001,94.3242,21400.0
2007-02-01 10:50:00,117.12,117.15,116.97,117.04,21100.0,94.3403,94.3645,94.2195,94.2759,21100.0
2007-02-01 11:00:00,117.04,117.05,116.83,116.84,26500.0,94.2759,94.284,94.1067,94.1148,26500.0
2007-02-01 11:10:00,116.84,116.84,116.5,116.63,17000.0,94.1148,94.1148,93.8409,93.9456,17000.0
2007-02-01 11:20:00,116.65,116.66,116.53,116.64,17700.0,93.9618,93.9698,93.8651,93.9537,17700.0
2007-02-01 11:30:00,116.67,116.82,116.65,116.76,19100.0,93.9779,94.0987,93.9618,94.0504,19100.0
2007-02-01 11:40:00,116.76,116.99,116.74,116.95,18800.0,94.0504,94.2356,94.0342,94.2034,18800.0
2007-02-01 11:50:00,116.94,117.0,116.83,116.83,73500.0,94.1953,94.2437,94.1067,94.1067,73500.0
2007-02-01 12:00:00,116.84,116.94,116.79,116.91,17100.0,94.1148,94.1953,94.0745,94.1712,17100.0
2007-02-01 12:10:00,116.9,117.0,116.89,116.94,26000.0,94.1631,94.2437,94.1551,94.1953,26000.0
2007-02-01 12:20:00,116.9,117.08,116.9,116.96,97100.0,94.1631,94.3081,94.1631,94.2115,97100.0
2007-02-01 12:30:00,116.97,116.99,116.9,116.92,29200.0,94.2195,94.2356,94.1631,94.1792,29200.0
2007-02-01 12:40:00,116.94,117.0,116.83,116.86,44500.0,94.1953,94.2437,94.1067,94.1309,44500.0
2007-02-01 12:50:00,116.87,116.87,116.81,116.85,14300.0,94.139,94.139,94.0906,94.1229,14300.0
2007-02-01 13:00:00,116.85,116.89,116.75,116.77,18800.0,94.1229,94.1551,94.0423,94.0584,18800.0
2007-02-01 13:10:00,116.75,116.85,116.75,116.8,8200.0,94.0423,94.1229,94.0423,94.0826,8200.0
2007-02-01 13:20:00,116.8,116.86,116.76,116.86,5400.0,94.0826,94.1309,94.0504,94.1309,5400.0
2007-02-01 13:30:00,116.85,116.97,116.8,116.97,30100.0,94.1229,94.2195,94.0826,94.2195,30100.0
2007-02-01 13:40:00,116.99,117.32,116.96,117.3,26200.0,94.2356,94.5014,94.2115,94.4853,26200.0
2007-02-01 13:50:00,117.3,117.33,117.23,117.23,6600.0,94.4853,94.5095,94.4289,94.4289,6600.0
2007-02-01 14:00:00,117.25,117.3,117.17,117.23,8800.0,94.4451,94.4853,94.3806,94.4289,8800.0
2007-02-01 14:10:00,117.24,117.25,117.0,117.07,9400.0,94.437,94.4451,94.2437,94.3001,9400.0
2007-02-01 14:20:00,117.07,117.34,117.04,117.3,12800.0,94.3001,94.5175,94.2759,94.4853,12800.0
2007-02-01 14:30:00,117.34,117.41,117.22,117.22,28900.0,94.5175,94.5739,94.4209,94.4209,28900.0
2007-02-01 14:40:00,117.22,117.3,117.22,117.22,32500.0,94.4209,94.4853,94.4209,94.4209,32500.0
2007-02-01 14:50:00,117.23,117.39,117.18,117.37,6700.0,94.4289,94.5578,94.3887,94.5417,6700.0
2007-02-01 15:00:00,117.45,117.5,117.24,117.29,6300.0,94.6062,94.6464,94.437,94.4773,6300.0
2007-02-01 15:10:00,117.27,117.44,117.21,117.32,26700.0,94.4612,94.5981,94.4128,94.5014,26700.0
2007-02-01 15:20:00,117.31,117.51,117.3,117.41,24600.0,94.4934,94.6545,94.4853,94.5739,24600.0
2007-02-01 15:30:00,117.41,117.44,117.3,117.35,26700.0,94.5739,94.5981,94.4853,94.5256,26700.0
2007-02-01 15:40:00,117.32,117.39,117.25,117.36,38000.0,94.5014,94.5578,94.4451,94.5337,38000.0
2007-02-01 15:50:00,117.36,117.63,117.35,117.63,38500.0,94.5337,94.7511,94.5256,94.7511,38500.0
2007-02-02 09:30:00,118.1,118.88,118.01,118.1,42400.0,95.1297,95.758,95.0572,95.1297,42400.0
2007-02-02 09:40:00,118.1,118.4,118.08,118.14,83200.0,95.1297,95.3714,95.1136,95.1619,83200.0
2007-02-02 09:50:00,118.08,118.17,117.83,118.07,86700.0,95.1136,95.1861,94.9122,95.1056,86700.0
2007-02-02 10:00:00,118.07,118.13,118.0,118.09,36500.0,95.1056,95.1539,95.0492,95.1217,36500.0
2007-02-02 10:10:00,118.09,118.48,118.09,118.24,64100.0,95.1217,95.4358,95.1217,95.2425,64100.0
2007-02-02 10:20:00,118.24,118.39,118.08,118.08,29600.0,95.2425,95.3633,95.1136,95.1136,29600.0
2007-02-02 10:30:00,118.08,118.08,117.98,117.99,34600.0,95.1136,95.1136,95.0331,95.0411,34600.0
2007-02-02 10:40:00,117.99,118.02,117.94,118.0,24600.0,95.0411,95.0653,95.0008,95.0492,24600.0
2007-02-02 10:50:00,118.0,118.0,117.6,117.6,34400.0,95.0492,95.0492,94.727,94.727,34400.0
2007-02-02 11:00:00,117.6,117.77,117.6,117.75,68100.0,94.727,94.8639,94.727,94.8478,68100.0
2007-02-02 11:10:00,117.76,117.76,117.49,117.5,33000.0,94.8559,94.8559,94.6384,94.6464,33000.0
2007-02-02 11:20:00,117.5,117.55,117.42,117.51,29800.0,94.6464,94.6867,94.582,94.6545,29800.0
2007-02-02 11:30:00,117.53,117.54,117.32,117.32,12100.0,94.6706,94.6786,94.5014,94.5014,12100.0
2007-02-02 11:40:00,117.31,117.59,117.25,117.5,16600.0,94.4934,94.7189,94.4451,94.6464,16600.0
2007-02-02 11:50:00,117.5,117.62,117.48,117.59,17700.0,94.6464,94.7431,94.6303,94.7189,17700.0
2007-02-02 12:00:00,117.58,117.83,117.43,117.76,16600.0,94.7109,94.9122,94.59,94.8559,16600.0
2007-02-02 12:10:00,117.76,117.89,117.76,117.82,13700.0,94.8559,94.9606,94.8559,94.9042,13700.0
2007-02-02 12:20:00,117.81,118.05,117.81,117.94,16700.0,94.8961,95.0895,94.8961,95.0008,16700.0
2007-02-02 12:30:00,117.94,118.01,117.91,117.99,13100.0,95.0008,95.0572,94.9767,95.0411,13100.0
2007-02-02 12:40:00,117.97,118.11,117.95,118.03,14400.0,95.025,95.1378,95.0089,95.0733,14400.0
2007-02-02 12:50:00,118.03,118.04,117.77,117.95,7400.0,95.0733,95.0814,94.8639,95.0089,7400.0
2007-02-02 13:00:00,117.95,118.05,117.84,117.98,6400.0,95.0089,95.0895,94.9203,95.0331,6400.0
2007-02-02 13:10:00,117.93,118.05,117.85,118.0,5400.0,94.9928,95.0895,94.9284,95.0492,5400.0
2007-02-02 13:20:00,118.03,118.03,117.75,117.76,5900.0,95.0733,95.0733,94.8478,94.8559,5900.0
2007-02-02 13:30:00,117.75,117.76,117.52,117.63,24200.0,94.8478,94.8559,94.6625,94.7511,24200.0
2007-02-02 13:40:00,117.64,117.73,117.58,117.58,13100.0,94.7592,94.8317,94.7109,94.7109,13100.0
2007-02-02 13:50:00,117.59,117.65,117.51,117.63,8500.0,94.7189,94.7673,94.6545,94.7511,8500.0
2007-02-02 14:00:00,117.63,117.67,117.6,117.66,13200.0,94.7511,94.7834,94.727,94.7753,13200.0
2007-02-02 14:10:00,117.65,117.74,117.53,117.68,28300.0,94.7673,94.8397,94.6706,94.7914,28300.0
2007-02-02 14:20:00,117.68,117.69,117.55,117.66,10300.0,94.7914,94.7995,94.6867,94.7753,10300.0
2007-02-02 14:30:00,117.66,117.88,117.66,117.77,6900.0,94.7753,94.9525,94.7753,94.8639,6900.0
2007-02-02 14:40:00,117.77,117.88,117.62,117.86,12600.0,94.8639,94.9525,94.7431,94.9364,12600.0
2007-02-02 14:50:00,117.84,117.99,117.7,117.92,10900.0,94.9203,95.0411,94.8075,94.9847,10900.0
2007-02-02 15:00:00,117.9,117.92,117.78,117.78,6400.0,94.9686,94.9847,94.872,94.872,6400.0
2007-02-02 15:10:00,117.78,117.92,117.78,117.92,9500.0,94.872,94.9847,94.872,94.9847,9500.0
2007-02-02 15:20:00,117.9,117.99,117.86,117.97,9400.0,94.9686,95.0411,94.9364,95.025,9400.0
2007-02-02 15:30:00,117.97,118.06,117.9,118.06,13500.0,95.025,95.0975,94.9686,95.0975,13500.0
2007-02-02 15:40:00,118.06,118.06,117.73,117.75,13600.0,95.0975,95.0975,94.8317,94.8478,13600.0
2007-02-02 15:50:00,117.75,117.84,117.7,117.73,32500.0,94.8478,94.9203,94.8075,94.8317,32500.0
2007-02-05 09:30:00,117.73,117.73,117.39,117.61,11500.0,94.8317,94.8317,94.5578,94.735,11500.0
2007-02-05 09:40:00,117.68,118.43,117.61,118.24,28900.0,94.7914,95.3955,94.735,95.2425,28900.0
2007-02-05 09:50:00,118.26,118.42,117.84,118.3,20100.0,95.2586,95.3875,94.9203,95.2908,20100.0
2007-02-05 10:00:00,118.28,118.65,118.22,118.25,28900.0,95.2747,95.5728,95.2264,95.2506,28900.0
2007-02-05 10:10:00,118.22,118.43,118.18,118.33,9500.0,95.2264,95.3955,95.1942,95.315,9500.0
2007-02-05 10:20:00,118.31,119.15,118.28,119.15,13800.0,95.2989,95.9755,95.2747,95.9755,13800.0
2007-02-05 10:30:00,119.15,119.52,119.1,119.22,25300.0,95.9755,96.2735,95.9352,96.0319,25300.0
2007-02-05 10:40:00,119.25,119.46,119.2,119.46,11300.0,96.0561,96.2252,96.0158,96.2252,11300.0
2007-02-05 10:50:00,119.4,119.46,119.22,119.22,8900.0,96.1769,96.2252,96.0319,96.0319,8900.0
2007-02-05 11:00:00,119.3,119.34,119.01,119.01,7800.0,96.0963,96.1286,95.8627,95.8627,7800.0
2007-02-05 11:10:00,119.0,119.1,118.89,119.06,15300.0,95.8547,95.9352,95.7661,95.903,15300.0
2007-02-05 11:20:00,119.06,119.11,119.0,119.1,12900.0,95.903,95.9433,95.8547,95.9352,12900.0
2007-02-05 11:30:00,119.1,119.11,118.92,118.98,9900.0,95.9352,95.9433,95.7902,95.8386,9900.0
2007-02-05 11:40:00,118.98,119.05,118.92,119.0,14400.0,95.8386,95.895,95.7902,95.8547,14400.0
2007-02-05 11:50:00,119.0,119.01,118.92,118.92,7700.0,95.8547,95.8627,95.7902,95.7902,7700.0
2007-02-05 12:00:00,118.9,118.98,118.8,118.97,12000.0,95.7741,95.8386,95.6936,95.8305,12000.0
2007-02-05 12:10:00,118.96,119.0,118.82,118.83,7500.0,95.8225,95.8547,95.7097,95.7177,7500.0
2007-02-05 12:20:00,118.85,118.91,118.83,118.9,4200.0,95.7339,95.7822,95.7177,95.7741,4200.0
2007-02-05 12:30:00,118.91,118.94,118.91,118.93,2900.0,95.7822,95.8064,95.7822,95.7983,2900.0
2007-02-05 12:40:00,118.93,118.93,118.82,118.82,2800.0,95.7983,95.7983,95.7097,95.7097,2800.0
2007-02-05 12:50:00,118.8,118.8,118.7,118.71,3000.0,95.6936,95.6936,95.613,95.6211,3000.0
2007-02-05 13:00:00,118.71,118.81,118.59,118.78,12000.0,95.6211,95.7016,95.5244,95.6775,12000.0
2007-02-05 13:10:00,118.88,118.95,118.88,118.89,2200.0,95.758,95.8144,95.758,95.7661,2200.0
2007-02-05 13:20:00,118.89,118.9,118.89,118.89,700.0,95.7661,95.7741,95.7661,95.7661,700.0
2007-02-05 13:30:00,118.89,118.89,118.78,118.79,1800.0,95.7661,95.7661,95.6775,95.6855,1800.0
2007-02-05 13:40:00,118.72,118.77,118.59,118.59,3700.0,95.6291,95.6694,95.5244,95.5244,3700.0
2007-02-05 13:50:00,118.6,118.66,118.51,118.51,7000.0,95.5325,95.5808,95.46,95.46,7000.0
2007-02-05 14:00:00,118.5,118.74,118.45,118.68,12200.0,95.4519,95.6452,95.4117,95.5969,12200.0
2007-02-05 14:10:00,118.65,118.78,118.63,118.66,14900.0,95.5728,95.6775,95.5566,95.5808,14900.0
2007-02-05 14:20:00,118.67,118.71,118.63,118.64,15800.0,95.5889,95.6211,95.5566,95.5647,15800.0
2007-02-05 14:30:00,118.64,118.92,118.64,118.9,21700.0,95.5647,95.7902,95.5647,95.7741,21700.0
2007-02-05 14:40:00,118.87,118.88,118.69,118.82,7400.0,95.75,95.758,95.605,95.7097,7400.0
2007-02-05 14:50:00,118.77,118.79,118.65,118.67,8700.0,95.6694,95.6855,95.5728,95.5889,8700.0
2007-02-05 15:00:00,118.63,118.78,118.49,118.66,7100.0,95.5566,95.6775,95.4439,95.5808,7100.0
2007-02-05 15:10:00,118.67,118.73,118.59,118.63,4800.0,95.5889,95.6372,95.5244,95.5566,4800.0
2007-02-05 15:20:00,118.67,118.7,118.54,118.56,4900.0,95.5889,95.613,95.4841,95.5003,4900.0
2007-02-05 15:30:00,118.56,118.57,118.41,118.42,9400.0,95.5003,95.5083,95.3794,95.3875,9400.0
2007-02-05 15:40:00,118.41,118.58,118.34,118.51,9200.0,95.3794,95.5164,95.323,95.46,9200.0
2007-02-05 15:50:00,118.5,118.54,118.2,118.21,21200.0,95.4519,95.4841,95.2103,95.2183,21200.0
2007-02-06 09:30:00,118.28,118.5,118.28,118.44,9000.0,95.2747,95.4519,95.2747,95.4036,9000.0
2007-02-06 09:40:00,118.4,118.94,118.09,118.78,17400.0,95.3714,95.8064,95.1217,95.6775,17400.0
2007-02-06 09:50:00,118.76,118.8,118.5,118.55,11900.0,95.6614,95.6936,95.4519,95.4922,11900.0
2007-02-06 10:00:00,118.55,118.77,118.55,118.68,5800.0,95.4922,95.6694,95.4922,95.5969,5800.0
2007-02-06 10:10:00,118.65,118.73,118.58,118.6,5400.0,95.5728,95.6372,95.5164,95.5325,5400.0
2007-02-06 10:20:00,118.65,118.73,118.61,118.61,3700.0,95.5728,95.6372,95.5405,95.5405,3700.0
2007-02-06 10:30:00,118.6,118.73,118.46,118.53,4500.0,95.5325,95.6372,95.4197,95.4761,4500.0
2007-02-06 10:40:00,118.55,118.61,118.53,118.56,3400.0,95.4922,95.5405,95.4761,95.5003,3400.0
2007-02-06 10:50:00,118.55,118.55,118.26,118.38,11100.0,95.4922,95.4922,95.2586,95.3553,11100.0
2007-02-06 11:00:00,118.36,118.48,118.26,118.38,4900.0,95.3392,95.4358,95.2586,95.3553,4900.0
2007-02-06 11:10:00,118.31,118.31,118.06,118.06,3200.0,95.2989,95.2989,95.0975,95.0975,3200.0
2007-02-06 11:20:00,118.03,118.34,118.03,118.15,3800.0,95.0733,95.323,95.0733,95.17,3800.0
2007-02-06 11:30:00,118.2,118.35,118.2,118.31,3500.0,95.2103,95.3311,95.2103,95.2989,3500.0
2007-02-06 11:40:00,118.31,118.35,118.23,118.34,9900.0,95.2989,95.3311,95.2344,95.323,9900.0
2007-02-06 11:50:00,118.34,118.37,118.18,118.27,14900.0,95.323,95.3472,95.1942,95.2667,14900.0
2007-02-06 12:00:00,118.27,118.44,118.21,118.44,5200.0,95.2667,95.4036,95.2183,95.4036,5200.0
2007-02-06 12:10:00,118.39,118.5,118.23,118.27,5100.0,95.3633,95.4519,95.2344,95.2667,5100.0
2007-02-06 12:20:00,118.24,118.4,118.22,118.32,3700.0,95.2425,95.3714,95.2264,95.3069,3700.0
2007-02-06 12:30:00,118.29,118.31,118.23,118.29,2900.0,95.2828,95.2989,95.2344,95.2828,2900.0
2007-02-06 12:40:00,118.29,118.32,118.23,118.24,5200.0,95.2828,95.3069,95.2344,95.2425,5200.0
2007-02-06 12:50:00,118.25,118.35,118.23,118.29,10000.0,95.2506,95.3311,95.2344,95.2828,10000.0
2007-02-06 13:00:00,118.24,118.42,118.24,118.38,9000.0,95.2425,95.3875,95.2425,95.3553,9000.0
2007-02-06 13:10:00,118.43,118.52,118.43,118.52,4700.0,95.3955,95.468,95.3955,95.468,4700.0
2007-02-06 13:20:00,118.51,118.51,118.35,118.5,2300.0,95.46,95.46,95.3311,95.4519,2300.0
2007-02-06 13:30:00,118.5,118.57,118.5,118.54,7900.0,95.4519,95.5083,95.4519,95.4841,7900.0
2007-02-06 13:40:00,118.55,118.58,118.51,118.54,4800.0,95.4922,95.5164,95.46,95.4841,4800.0
2007-02-06 13:50:00,118.54,118.58,118.52,118.54,6000.0,95.4841,95.5164,95.468,95.4841,6000.0
2007-02-06 14:00:00,118.54,118.55,118.45,118.49,6300.0,95.4841,95.4922,95.4117,95.4439,6300.0
2007-02-06 14:10:00,118.47,118.5,118.35,118.35,9200.0,95.4278,95.4519,95.3311,95.3311,9200.0
2007-02-06 14:20:00,118.35,118.48,118.33,118.47,8100.0,95.3311,95.4358,95.315,95.4278,8100.0
2007-02-06 14:30:00,118.48,118.5,118.43,118.46,13300.0,95.4358,95.4519,95.3955,95.4197,13300.0
2007-02-06 14:40:00,118.45,118.48,118.38,118.45,7300.0,95.4117,95.4358,95.3553,95.4117,7300.0
2007-02-06 14:50:00,118.45,118.52,118.41,118.52,8900.0,95.4117,95.468,95.3794,95.468,8900.0
2007-02-06 15:00:00,118.52,118.58,118.41,118.5,9600.0,95.468,95.5164,95.3794,95.4519,9600.0
2007-02-06 15:10:00,118.5,118.54,118.47,118.54,6500.0,95.4519,95.4841,95.4278,95.4841,6500.0
2007-02-06 15:20:00,118.54,118.55,118.49,118.5,6100.0,95.4841,95.4922,95.4439,95.4519,6100.0
2007-02-06 15:30:00,118.49,118.6,118.49,118.57,9800.0,95.4439,95.5325,95.4439,95.5083,9800.0
2007-02-06 15:40:00,118.57,118.59,118.53,118.56,11400.0,95.5083,95.5244,95.4761,95.5003,11400.0
2007-02-06 15:50:00,118.56,118.59,118.53,118.56,16400.0,95.5003,95.5244,95.4761,95.5003,16400.0
2007-02-07 09:30:00,118.81,119.0,118.71,118.71,10500.0,95.7016,95.8547,95.6211,95.6211,10500.0
2007-02-07 09:40:00,118.72,118.72,118.23,118.27,12300.0,95.6291,95.6291,95.2344,95.2667,12300.0
2007-02-07 09:50:00,118.27,118.48,118.23,118.26,18400.0,95.2667,95.4358,95.2344,95.2586,18400.0
2007-02-07 10:00:00,118.32,118.35,118.07,118.25,16100.0,95.3069,95.3311,95.1056,95.2506,16100.0
2007-02-07 10:10:00,118.23,118.35,118.19,118.34,22900.0,95.2344,95.3311,95.2022,95.323,22900.0
2007-02-07 10:20:00,118.34,118.34,118.14,118.22,28400.0,95.323,95.323,95.1619,95.2264,28400.0
2007-02-07 10:30:00,118.21,118.3,118.18,118.23,7600.0,95.2183,95.2908,95.1942,95.2344,7600.0
2007-02-07 10:40:00,118.26,118.3,118.19,118.23,15800.0,95.2586,95.2908,95.2022,95.2344,15800.0
2007-02-07 10:50:00,118.22,118.24,118.15,118.24,4100.0,95.2264,95.2425,95.17,95.2425,4100.0
2007-02-07 11:00:00,118.23,118.26,118.06,118.08,8600.0,95.2344,95.2586,95.0975,95.1136,8600.0
2007-02-07 11:10:00,118.15,118.19,118.05,118.06,10100.0,95.17,95.2022,95.0895,95.0975,10100.0
2007-02-07 11:20:00,118.04,118.25,118.04,118.25,5400.0,95.0814,95.2506,95.0814,95.2506,5400.0
2007-02-07 11:30:00,118.25,118.29,118.21,118.26,9800.0,95.2506,95.2828,95.2183,95.2586,9800.0
2007-02-07 11:40:00,118.24,118.29,118.22,118.29,6700.0,95.2425,95.2828,95.2264,95.2828,6700.0
2007-02-07 11:50:00,118.24,118.39,118.19,118.25,12100.0,95.2425,95.3633,95.2022,95.2506,12100.0
2007-02-07 12:00:00,118.28,118.35,118.23,118.29,8100.0,95.2747,95.3311,95.2344,95.2828,8100.0
2007-02-07 12:10:00,118.3,118.33,118.28,118.32,5400.0,95.2908,95.315,95.2747,95.3069,5400.0
2007-02-07 12:20:00,118.32,118.45,118.29,118.35,15100.0,95.3069,95.4117,95.2828,95.3311,15100.0
2007-02-07 12:30:00,118.35,118.43,118.32,118.42,5400.0,95.3311,95.3955,95.3069,95.3875,5400.0
2007-02-07 12:40:00,118.41,118.46,118.38,118.4,6400.0,95.3794,95.4197,95.3553,95.3714,6400.0
2007-02-07 12:50:00,118.41,118.44,118.33,118.4,9200.0,95.3794,95.4036,95.315,95.3714,9200.0
2007-02-07 13:00:00,118.4,118.6,118.37,118.39,9700.0,95.3714,95.5325,95.3472,95.3633,9700.0
2007-02-07 13:10:00,118.4,118.4,118.31,118.37,4600.0,95.3714,95.3714,95.2989,95.3472,4600.0
2007-02-07 13:20:00,118.37,118.37,118.33,118.37,13500.0,95.3472,95.3472,95.315,95.3472,13500.0
2007-02-07 13:30:00,118.39,118.45,118.36,118.44,12200.0,95.3633,95.4117,95.3392,95.4036,12200.0
2007-02-07 13:40:00,118.43,118.43,118.36,118.4,12100.0,95.3955,95.3955,95.3392,95.3714,12100.0
2007-02-07 13:50:00,118.39,118.4,118.35,118.37,4300.0,95.3633,95.3714,95.3311,95.3472,4300.0
2007-02-07 14:00:00,118.37,118.39,118.34,118.36,7400.0,95.3472,95.3633,95.323,95.3392,7400.0
2007-02-07 14:10:00,118.35,118.36,118.18,118.26,21700.0,95.3311,95.3392,95.1942,95.2586,21700.0
2007-02-07 14:20:00,118.26,118.31,118.18,118.23,13700.0,95.2586,95.2989,95.1942,95.2344,13700.0
2007-02-07 14:30:00,118.24,118.25,118.01,118.02,12700.0,95.2425,95.2506,95.0572,95.0653,12700.0
2007-02-07 14:40:00,118.03,118.05,117.81,117.82,33900.0,95.0733,95.0895,94.8961,94.9042,33900.0
2007-02-07 14:50:00,117.84,118.01,117.84,118.0,9200.0,94.9203,95.0572,94.9203,95.0492,9200.0
2007-02-07 15:00:00,118.01,118.04,117.98,118.0,11400.0,95.0572,95.0814,95.0331,95.0492,11400.0
2007-02-07 15:10:00,118.0,118.04,117.9,117.97,8100.0,95.0492,95.0814,94.9686,95.025,8100.0
2007-02-07 15:20:00,117.96,118.03,117.9,117.99,22000.0,95.017,95.0733,94.9686,95.0411,22000.0
2007-02-07 15:30:00,117.99,118.06,117.89,118.0,15300.0,95.0411,95.0975,94.9606,95.0492,15300.0
2007-02-07 15:40:00,118.0,118.18,117.99,118.06,30100.0,95.0492,95.1942,95.0411,95.0975,30100.0
2007-02-07 15:50:00,118.07,118.26,118.06,118.26,53600.0,95.1056,95.2586,95.0975,95.2586,53600.0
2007-02-08 09:30:00,116.5,116.5,114.62,115.58,94700.0,93.8409,93.8409,92.3266,93.0999,94700.0
2007-02-08 09:40:00,115.59,115.96,115.45,115.71,77100.0,93.1079,93.406,92.9951,93.2046,77100.0
2007-02-08 09:50:00,115.72,117.0,115.5,116.78,101500.0,93.2126,94.2437,93.0354,94.0665,101500.0
2007-02-08 10:00:00,116.77,118.46,116.7,118.26,74500.0,94.0584,95.4197,94.002,95.2586,74500.0
2007-02-08 10:10:00,118.26,121.64,118.18,121.64,89700.0,95.2586,97.9812,95.1942,97.9812,89700.0
2007-02-08 10:20:00,121.52,122.45,121.18,121.95,116000.0,97.8845,98.6337,97.6107,98.2309,116000.0
2007-02-08 10:30:00,121.94,122.15,121.5,121.52,25100.0,98.2229,98.392,97.8684,97.8845,25100.0
2007-02-08 10:40:00,121.41,121.59,120.89,120.91,27100.0,97.7959,97.9409,97.3771,97.3932,27100.0
2007-02-08 10:50:00,120.91,122.11,120.91,121.71,31200.0,97.3932,98.3598,97.3932,98.0376,31200.0
2007-02-08 11:00:00,121.71,121.93,118.91,119.0,140100.0,98.0376,98.2148,95.7822,95.8547,140100.0
2007-02-08 11:10:00,119.0,120.22,118.99,119.71,72800.0,95.8547,96.8374,95.8466,96.4266,72800.0
2007-02-08 11:20:00,119.72,120.5,119.44,119.57,32000.0,96.4346,97.0629,96.2091,96.3138,32000.0
2007-02-08 11:30:00,119.56,120.02,119.45,119.75,17900.0,96.3058,96.6763,96.2172,96.4588,17900.0
2007-02-08 11:40:00,119.78,120.03,119.65,120.03,6500.0,96.483,96.6843,96.3783,96.6843,6500.0
2007-02-08 11:50:00,120.01,120.44,120.01,120.17,11700.0,96.6682,97.0146,96.6682,96.7971,11700.0
2007-02-08 12:00:00,120.19,120.19,119.56,119.57,17900.0,96.8132,96.8132,96.3058,96.3138,17900.0
2007-02-08 12:10:00,119.6,120.15,119.6,120.15,14200.0,96.338,96.781,96.338,96.781,14200.0
2007-02-08 12:20:00,120.15,120.34,119.98,120.32,15500.0,96.781,96.9341,96.6441,96.9179,15500.0
2007-02-08 12:30:00,120.32,120.41,120.22,120.3,14000.0,96.9179,96.9904,96.8374,96.9018,14000.0
2007-02-08 12:40:00,120.28,120.44,120.21,120.32,6200.0,96.8857,97.0146,96.8293,96.9179,6200.0
2007-02-08 12:50:00,120.3,120.31,120.15,120.2,11100.0,96.9018,96.9099,96.781,96.8213,11100.0
2007-02-08 13:00:00,120.2,120.8,120.18,120.69,41900.0,96.8213,97.3046,96.8052,97.216,41900.0
2007-02-08 13:10:00,120.82,121.02,120.46,120.91,33300.0,97.3207,97.4818,97.0307,97.3932,33300.0
2007-02-08 13:20:00,120.78,120.81,120.66,120.66,8400.0,97.2885,97.3126,97.1918,97.1918,8400.0
2007-02-08 13:30:00,120.58,120.7,120.48,120.55,9300.0,97.1274,97.224,97.0468,97.1032,9300.0
2007-02-08 13:40:00,120.6,120.93,120.6,120.87,6200.0,97.1435,97.4093,97.1435,97.361,6200.0
2007-02-08 13:50:00,120.94,121.64,120.87,121.52,18900.0,97.4174,97.9812,97.361,97.8845,18900.0
2007-02-08 14:00:00,121.51,122.5,121.51,122.49,25500.0,97.8765,98.6739,97.8765,98.6659,25500.0
2007-02-08 14:10:00,122.49,122.98,122.08,122.38,44200.0,98.6659,99.0606,98.3356,98.5773,44200.0
2007-02-08 14:20:00,122.4,122.75,122.38,122.64,21000.0,98.5934,98.8753,98.5773,98.7867,21000.0
2007-02-08 14:30:00,122.64,122.69,122.39,122.69,15300.0,98.7867,98.827,98.5853,98.827,15300.0
2007-02-08 14:40:00,122.68,124.48,122.68,124.26,72500.0,98.8189,100.2688,98.8189,100.0916,72500.0
2007-02-08 14:50:00,124.25,124.65,123.92,124.59,42200.0,100.0836,100.4058,99.8177,100.3574,42200.0
2007-02-08 15:00:00,124.59,124.61,123.88,124.15,33000.0,100.3574,100.3735,99.7855,100.003,33000.0
2007-02-08 15:10:00,124.15,124.8,123.64,124.35,30800.0,100.003,100.5266,99.5922,100.1641,30800.0
2007-02-08 15:20:00,124.44,124.44,124.14,124.18,30900.0,100.2366,100.2366,99.995,100.0272,30900.0
2007-02-08 15:30:00,124.18,124.5,123.94,124.5,51600.0,100.0272,100.2849,99.8339,100.2849,51600.0
2007-02-08 15:40:00,124.36,124.5,124.22,124.32,25900.0,100.1722,100.2849,100.0594,100.1399,25900.0
2007-02-08 15:50:00,124.32,124.38,123.69,123.91,41900.0,100.1399,100.1883,99.6325,99.8097,41900.0
2007-02-09 09:30:00,123.85,126.68,123.8,125.83,43300.0,99.7614,102.0409,99.7211,101.3563,43300.0
2007-02-09 09:40:00,125.83,125.83,125.1,125.54,29600.0,101.3563,101.3563,100.7682,101.1227,29600.0
2007-02-09 09:50:00,125.51,126.07,125.36,125.43,31900.0,101.0985,101.5496,100.9777,101.0341,31900.0
2007-02-09 10:00:00,125.4,125.5,124.83,125.47,30800.0,101.0099,101.0904,100.5508,101.0663,30800.0
2007-02-09 10:10:00,125.45,126.52,125.37,126.38,50500.0,101.0502,101.9121,100.9857,101.7993,50500.0
2007-02-09 10:20:00,126.39,127.22,126.34,126.95,57400.0,101.8073,102.4759,101.7671,102.2584,57400.0
2007-02-09 10:30:00,126.95,127.14,126.19,126.31,51100.0,102.2584,102.4115,101.6462,101.7429,51100.0
2007-02-09 10:40:00,126.3,126.5,125.84,125.87,32900.0,101.7348,101.8959,101.3643,101.3885,32900.0
2007-02-09 10:50:00,125.87,126.28,125.51,125.87,34700.0,101.3885,101.7187,101.0985,101.3885,34700.0
2007-02-09 11:00:00,125.83,125.84,125.5,125.52,24400.0,101.3563,101.3643,101.0904,101.1066,24400.0
2007-02-09 11:10:00,125.5,125.5,124.93,125.15,22100.0,101.0904,101.0904,100.6313,100.8085,22100.0
2007-02-09 11:20:00,125.15,125.2,124.93,124.95,11000.0,100.8085,100.8488,100.6313,100.6474,11000.0
2007-02-09 11:30:00,124.95,125.03,124.4,124.66,30100.0,100.6474,100.7119,100.2044,100.4138,30100.0
2007-02-09 11:40:00,124.66,124.86,123.91,124.17,35900.0,100.4138,100.5749,99.8097,100.0191,35900.0
2007-02-09 11:50:00,124.09,124.2,123.55,123.74,23600.0,99.9547,100.0433,99.5197,99.6728,23600.0
2007-02-09 12:00:00,123.74,124.01,123.51,123.67,22900.0,99.6728,99.8902,99.4875,99.6164,22900.0
2007-02-09 12:10:00,123.66,123.67,123.25,123.4,18800.0,99.6083,99.6164,99.2781,99.3989,18800.0
2007-02-09 12:20:00,123.4,123.82,123.4,123.74,10100.0,99.3989,99.7372,99.3989,99.6728,10100.0
2007-02-09 12:30:00,123.64,123.64,123.41,123.52,8700.0,99.5922,99.5922,99.4069,99.4955,8700.0
2007-02-09 12:40:00,123.5,123.94,123.5,123.64,35500.0,99.4794,99.8339,99.4794,99.5922,35500.0
2007-02-09 12:50:00,123.65,123.67,123.48,123.6,15600.0,99.6003,99.6164,99.4633,99.56,15600.0
2007-02-09 13:00:00,123.6,123.92,123.51,123.74,17600.0,99.56,99.8177,99.4875,99.6728,17600.0
2007-02-09 13:10:00,123.73,123.73,123.32,123.32,19600.0,99.6647,99.6647,99.3344,99.3344,19600.0
2007-02-09 13:20:00,123.35,123.44,122.53,122.54,42300.0,99.3586,99.4311,98.6981,98.7062,42300.0
2007-02-09 13:30:00,122.54,123.08,122.34,122.48,32700.0,98.7062,99.1411,98.5451,98.6578,32700.0
2007-02-09 13:40:00,122.48,122.74,122.06,122.23,29600.0,98.6578,98.8673,98.3195,98.4565,29600.0
2007-02-09 13:50:00,122.16,122.7,122.16,122.63,17100.0,98.4001,98.835,98.4001,98.7787,17100.0
2007-02-09 14:00:00,122.72,123.0,122.51,122.51,14900.0,98.8511,99.0767,98.682,98.682,14900.0
2007-02-09 14:10:00,122.52,122.52,121.5,121.97,39000.0,98.69,98.69,97.8684,98.247,39000.0
2007-02-09 14:20:00,121.96,122.19,121.83,122.04,8600.0,98.239,98.4242,98.1342,98.3034,8600.0
2007-02-09 14:30:00,122.04,122.06,121.58,122.0,32600.0,98.3034,98.3195,97.9329,98.2712,32600.0
2007-02-09 14:40:00,122.0,122.08,121.68,121.9,15800.0,98.2712,98.3356,98.0134,98.1906,15800.0
2007-02-09 14:50:00,121.89,122.0,121.86,121.88,7600.0,98.1826,98.2712,98.1584,98.1745,7600.0
2007-02-09 15:00:00,121.88,122.27,121.88,122.09,14000.0,98.1745,98.4887,98.1745,98.3437,14000.0
2007-02-09 15:10:00,122.07,122.33,122.02,122.31,18200.0,98.3276,98.537,98.2873,98.5209,18200.0
2007-02-09 15:20:00,122.3,122.48,121.04,122.15,47000.0,98.5128,98.6578,97.4979,98.392,47000.0
2007-02-09 15:30:00,122.18,122.5,122.15,122.49,18500.0,98.4162,98.6739,98.392,98.6659,18500.0
2007-02-09 15:40:00,122.47,122.5,122.13,122.25,19000.0,98.6498,98.6739,98.3759,98.4726,19000.0
2007-02-09 15:50:00,122.24,122.49,122.21,122.42,20500.0,98.4645,98.6659,98.4403,98.6095,20500.0
2007-02-12 09:30:00,122.42,122.49,121.5,121.68,18700.0,98.6095,98.6659,97.8684,98.0134,18700.0
2007-02-12 09:40:00,121.75,122.11,121.39,121.47,18100.0,98.0698,98.3598,97.7798,97.8443,18100.0
2007-02-12 09:50:00,121.47,121.56,120.71,120.76,16000.0,97.8443,97.9168,97.2321,97.2724,16000.0
2007-02-12 10:00:00,120.76,121.01,120.31,120.31,48700.0,97.2724,97.4737,96.9099,96.9099,48700.0
2007-02-12 10:10:00,120.24,120.28,119.72,119.87,42900.0,96.8535,96.8857,96.4346,96.5555,42900.0
2007-02-12 10:20:00,119.77,119.9,119.52,119.67,17300.0,96.4749,96.5796,96.2735,96.3944,17300.0
2007-02-12 10:30:00,119.71,119.78,119.39,119.41,16200.0,96.4266,96.483,96.1688,96.1849,16200.0
2007-02-12 10:40:00,119.32,119.54,118.5,118.82,50400.0,96.1124,96.2897,95.4519,95.7097,50400.0
2007-02-12 10:50:00,118.98,119.05,118.31,118.45,26800.0,95.8386,95.895,95.2989,95.4117,26800.0
2007-02-12 11:00:00,118.44,119.5,118.39,118.78,46100.0,95.4036,96.2574,95.3633,95.6775,46100.0
2007-02-12 11:10:00,118.78,118.94,118.64,118.77,18600.0,95.6775,95.8064,95.5647,95.6694,18600.0
2007-02-12 11:20:00,118.7,118.8,118.38,118.45,17800.0,95.613,95.6936,95.3553,95.4117,17800.0
2007-02-12 11:30:00,118.46,118.81,118.45,118.53,12400.0,95.4197,95.7016,95.4117,95.4761,12400.0
2007-02-12 11:40:00,118.53,118.76,118.53,118.67,15300.0,95.4761,95.6614,95.4761,95.5889,15300.0
2007-02-12 11:50:00,118.75,119.35,118.75,119.27,16200.0,95.6533,96.1366,95.6533,96.0722,16200.0
2007-02-12 12:00:00,119.27,119.44,119.21,119.35,12000.0,96.0722,96.2091,96.0238,96.1366,12000.0
2007-02-12 12:10:00,119.33,119.33,119.06,119.17,18100.0,96.1205,96.1205,95.903,95.9916,18100.0
2007-02-12 12:20:00,119.16,119.18,118.88,119.0,25300.0,95.9836,95.9997,95.758,95.8547,25300.0
2007-02-12 12:30:00,118.93,119.38,118.93,119.3,16200.0,95.7983,96.1608,95.7983,96.0963,16200.0
2007-02-12 12:40:00,119.38,120.16,119.37,120.16,30900.0,96.1608,96.7891,96.1527,96.7891,30900.0
2007-02-12 12:50:00,120.14,120.33,120.05,120.2,12900.0,96.773,96.926,96.7005,96.8213,12900.0
2007-02-12 13:00:00,120.14,120.24,119.97,119.97,11300.0,96.773,96.8535,96.636,96.636,11300.0
2007-02-12 13:10:00,119.96,120.23,119.95,120.08,24500.0,96.628,96.8454,96.6199,96.7246,24500.0
2007-02-12 13:20:00,120.13,120.26,120.06,120.26,9200.0,96.7649,96.8696,96.7085,96.8696,9200.0
2007-02-12 13:30:00,120.21,120.24,120.03,120.17,8900.0,96.8293,96.8535,96.6843,96.7971,8900.0
2007-02-12 13:40:00,120.1,120.11,119.81,119.81,9300.0,96.7407,96.7488,96.5071,96.5071,9300.0
2007-02-12 13:50:00,119.77,119.86,119.74,119.82,6800.0,96.4749,96.5474,96.4508,96.5152,6800.0
2007-02-12 14:00:00,119.82,120.01,119.82,119.93,6200.0,96.5152,96.6682,96.5152,96.6038,6200.0
2007-02-12 14:10:00,119.94,120.21,119.94,120.08,14700.0,96.6119,96.8293,96.6119,96.7246,14700.0
2007-02-12 14:20:00,120.08,120.43,120.06,120.06,18400.0,96.7246,97.0065,96.7085,96.7085,18400.0
2007-02-12 14:30:00,120.07,120.35,120.04,120.3,15500.0,96.7166,96.9421,96.6924,96.9018,15500.0
2007-02-12 14:40:00,120.25,120.26,120.09,120.24,9300.0,96.8616,96.8696,96.7327,96.8535,9300.0
2007-02-12 14:50:00,120.23,120.49,120.21,120.43,7600.0,96.8454,97.0549,96.8293,97.0065,7600.0
2007-02-12 15:00:00,120.39,120.39,120.26,120.34,8500.0,96.9743,96.9743,96.8696,96.9341,8500.0
2007-02-12 15:10:00,120.34,120.71,120.32,120.65,19200.0,96.9341,97.2321,96.9179,97.1838,19200.0
2007-02-12 15:20:00,120.65,120.7,120.44,120.44,14400.0,97.1838,97.224,97.0146,97.0146,14400.0
2007-02-12 15:30:00,120.4,120.57,120.31,120.52,18500.0,96.9824,97.1193,96.9099,97.079,18500.0
2007-02-12 15:40:00,120.55,120.58,120.37,120.38,17900.0,97.1032,97.1274,96.9582,96.9663,17900.0
2007-02-12 15:50:00,120.36,120.41,120.25,120.33,13400.0,96.9502,96.9904,96.8616,96.926,13400.0
2007-02-13 09:30:00,121.0,122.28,121.0,122.01,13200.0,97.4657,98.4967,97.4657,98.2792,13200.0
2007-02-13 09:40:00,122.1,123.42,122.1,123.31,33700.0,98.3517,99.415,98.3517,99.3264,33700.0
2007-02-13 09:50:00,123.34,123.95,123.31,123.87,65100.0,99.3506,99.8419,99.3264,99.7775,65100.0
2007-02-13 10:00:00,123.8,124.1,122.88,123.62,53400.0,99.7211,99.9627,98.98,99.5761,53400.0
2007-02-13 10:10:00,123.52,123.9,123.52,123.81,20500.0,99.4955,99.8016,99.4955,99.7291,20500.0
2007-02-13 10:20:00,123.81,124.29,123.76,124.16,24000.0,99.7291,100.1158,99.6889,100.0111,24000.0
2007-02-13 10:30:00,124.16,124.83,124.16,124.78,43400.0,100.0111,100.5508,100.0111,100.5105,43400.0
2007-02-13 10:40:00,124.82,124.95,124.63,124.89,26900.0,100.5427,100.6474,100.3897,100.5991,26900.0
2007-02-13 10:50:00,124.86,124.95,124.41,124.9,21500.0,100.5749,100.6474,100.2124,100.6071,21500.0
2007-02-13 11:00:00,124.94,124.94,124.72,124.86,7100.0,100.6394,100.6394,100.4621,100.5749,7100.0
2007-02-13 11:10:00,124.84,124.84,124.65,124.75,12700.0,100.5588,100.5588,100.4058,100.4863,12700.0
2007-02-13 11:20:00,124.73,125.09,124.61,124.95,21000.0,100.4702,100.7602,100.3735,100.6474,21000.0
2007-02-13 11:30:00,124.95,125.09,124.61,124.62,19900.0,100.6474,100.7602,100.3735,100.3816,19900.0
2007-02-13 11:40:00,124.62,125.14,124.58,125.03,11900.0,100.3816,100.8005,100.3494,100.7119,11900.0
2007-02-13 11:50:00,125.14,125.5,125.05,125.05,30700.0,100.8005,101.0904,100.728,100.728,30700.0
2007-02-13 12:00:00,125.05,125.16,125.03,125.03,5800.0,100.728,100.8166,100.7119,100.7119,5800.0
2007-02-13 12:10:00,125.07,125.09,124.87,124.93,10600.0,100.7441,100.7602,100.583,100.6313,10600.0
2007-02-13 12:20:00,124.89,125.05,124.84,125.03,5900.0,100.5991,100.728,100.5588,100.7119,5900.0
2007-02-13 12:30:00,125.05,125.05,124.8,124.8,6400.0,100.728,100.728,100.5266,100.5266,6400.0
2007-02-13 12:40:00,124.79,124.94,124.73,124.93,8300.0,100.5185,100.6394,100.4702,100.6313,8300.0
2007-02-13 12:50:00,124.93,124.94,124.75,124.8,8400.0,100.6313,100.6394,100.4863,100.5266,8400.0
2007-02-13 13:00:00,124.81,125.07,124.81,125.03,13000.0,100.5346,100.7441,100.5346,100.7119,13000.0
2007-02-13 13:10:00,125.07,125.07,124.82,124.84,5500.0,100.7441,100.7441,100.5427,100.5588,5500.0
2007-02-13 13:20:00,124.84,125.02,124.82,124.97,10600.0,100.5588,100.7038,100.5427,100.6635,10600.0
2007-02-13 13:30:00,124.97,125.17,124.97,125.14,13800.0,100.6635,100.8246,100.6635,100.8005,13800.0
2007-02-13 13:40:00,125.14,125.4,125.1,125.11,19100.0,100.8005,101.0099,100.7682,100.7763,19100.0
2007-02-13 13:50:00,125.19,125.19,125.0,125.1,21300.0,100.8407,100.8407,100.6877,100.7682,21300.0
2007-02-13 14:00:00,125.18,125.26,125.02,125.07,20000.0,100.8327,100.8971,100.7038,100.7441,20000.0
2007-02-13 14:10:00,125.06,125.06,124.62,124.62,9800.0,100.736,100.736,100.3816,100.3816,9800.0
2007-02-13 14:20:00,124.62,124.87,124.59,124.65,19400.0,100.3816,100.583,100.3574,100.4058,19400.0
2007-02-13 14:30:00,124.67,124.81,124.64,124.64,21500.0,100.4219,100.5346,100.3977,100.3977,21500.0
2007-02-13 14:40:00,124.64,124.68,124.32,124.47,22000.0,100.3977,100.4299,100.1399,100.2608,22000.0
2007-02-13 14:50:00,124.47,124.47,123.79,124.0,33600.0,100.2608,100.2608,99.713,99.8822,33600.0
2007-02-13 15:00:00,124.0,124.38,123.95,124.32,10900.0,99.8822,100.1883,99.8419,100.1399,10900.0
2007-02-13 15:10:00,124.27,124.32,124.1,124.19,13400.0,100.0997,100.1399,99.9627,100.0352,13400.0
2007-02-13 15:20:00,124.14,124.28,123.91,123.92,15400.0,99.995,100.1077,99.8097,99.8177,15400.0
2007-02-13 15:30:00,123.99,124.24,123.89,124.21,16400.0,99.8741,100.0755,99.7936,100.0513,16400.0
2007-02-13 15:40:00,124.22,124.45,124.12,124.45,17100.0,100.0594,100.2447,99.9788,100.2447,17100.0
2007-02-13 15:50:00,124.45,124.59,124.41,124.59,17200.0,100.2447,100.3574,100.2124,100.3574,17200.0
2007-02-14 09:30:00,125.37,125.37,124.2,124.25,14600.0,100.9857,100.9857,100.0433,100.0836,14600.0
2007-02-14 09:40:00,124.27,124.44,124.0,124.24,29100.0,100.0997,100.2366,99.8822,100.0755,29100.0
2007-02-14 09:50:00,124.21,124.22,123.51,123.71,24600.0,100.0513,100.0594,99.4875,99.6486,24600.0
2007-02-14 10:00:00,123.71,125.17,123.58,124.86,50100.0,99.6486,100.8246,99.5439,100.5749,50100.0
2007-02-14 10:10:00,124.99,126.23,124.98,126.01,90100.0,100.6796,101.6785,100.6716,101.5012,90100.0
2007-02-14 10:20:00,125.99,125.99,125.39,125.5,17800.0,101.4851,101.4851,101.0018,101.0904,17800.0
2007-02-14 10:30:00,125.51,126.25,125.4,125.9,51400.0,101.0985,101.6946,101.0099,101.4126,51400.0
2007-02-14 10:40:00,125.87,125.93,125.74,125.93,21600.0,101.3885,101.4368,101.2838,101.4368,21600.0
2007-02-14 10:50:00,125.97,127.25,125.97,127.17,58100.0,101.469,102.5001,101.469,102.4356,58100.0
2007-02-14 11:00:00,127.18,128.94,127.16,128.65,82600.0,102.4437,103.8614,102.4276,103.6278,82600.0
2007-02-14 11:10:00,128.64,128.78,128.02,128.27,29200.0,103.6197,103.7325,103.1203,103.3217,29200.0
2007-02-14 11:20:00,128.21,128.29,127.8,127.82,23800.0,103.2733,103.3378,102.9431,102.9592,23800.0
2007-02-14 11:30:00,127.82,128.76,127.81,128.72,41300.0,102.9592,103.7164,102.9511,103.6842,41300.0
2007-02-14 11:40:00,128.75,128.93,128.55,128.67,15900.0,103.7083,103.8533,103.5472,103.6439,15900.0
2007-02-14 11:50:00,128.61,128.61,127.93,128.02,10400.0,103.5955,103.5955,103.0478,103.1203,10400.0
2007-02-14 12:00:00,128.01,128.08,127.47,127.59,33000.0,103.1122,103.1686,102.6773,102.7739,33000.0
2007-02-14 12:10:00,127.62,127.78,127.55,127.78,14100.0,102.7981,102.927,102.7417,102.927,14100.0
2007-02-14 12:20:00,127.78,128.14,127.78,128.1,19900.0,102.927,103.217,102.927,103.1847,19900.0
2007-02-14 12:30:00,128.11,128.11,127.64,127.64,11400.0,103.1928,103.1928,102.8142,102.8142,11400.0
2007-02-14 12:40:00,127.65,127.95,127.65,127.71,12300.0,102.8223,103.0639,102.8223,102.8706,12300.0
2007-02-14 12:50:00,127.72,127.76,127.61,127.73,11100.0,102.8787,102.9109,102.79,102.8867,11100.0
2007-02-14 13:00:00,127.73,127.79,127.49,127.49,12300.0,102.8867,102.935,102.6934,102.6934,12300.0
2007-02-14 13:10:00,127.49,127.6,127.38,127.44,13100.0,102.6934,102.782,102.6048,102.6531,13100.0
2007-02-14 13:20:00,127.36,127.39,127.21,127.39,9100.0,102.5887,102.6128,102.4678,102.6128,9100.0
2007-02-14 13:30:00,127.39,127.52,127.24,127.51,12300.0,102.6128,102.7176,102.492,102.7095,12300.0
2007-02-14 13:40:00,127.52,127.84,127.27,127.79,15100.0,102.7176,102.9753,102.5162,102.935,15100.0
2007-02-14 13:50:00,127.76,127.83,127.51,127.55,7500.0,102.9109,102.9673,102.7095,102.7417,7500.0
2007-02-14 14:00:00,127.58,127.7,127.5,127.55,8800.0,102.7659,102.8625,102.7014,102.7417,8800.0
2007-02-14 14:10:00,127.54,127.71,127.54,127.61,9700.0,102.7337,102.8706,102.7337,102.79,9700.0
2007-02-14 14:20:00,127.6,127.61,127.27,127.49,13100.0,102.782,102.79,102.5162,102.6934,13100.0
2007-02-14 14:30:00,127.51,127.62,127.47,127.47,7900.0,102.7095,102.7981,102.6773,102.6773,7900.0
2007-02-14 14:40:00,127.47,127.61,127.32,127.34,13100.0,102.6773,102.79,102.5565,102.5726,13100.0
2007-02-14 14:50:00,127.32,127.91,127.25,127.91,30800.0,102.5565,103.0317,102.5001,103.0317,30800.0
2007-02-14 15:00:00,127.91,128.29,127.79,128.07,19600.0,103.0317,103.3378,102.935,103.1606,19600.0
2007-02-14 15:10:00,128.07,128.31,127.95,128.28,26600.0,103.1606,103.3539,103.0639,103.3297,26600.0
2007-02-14 15:20:00,128.27,128.57,128.16,128.35,38600.0,103.3217,103.5633,103.2331,103.3861,38600.0
2007-02-14 15:30:00,128.34,128.4,128.05,128.14,31800.0,103.3781,103.4264,103.1445,103.217,31800.0
2007-02-14 15:40:00,128.14,128.14,127.96,127.96,30400.0,103.217,103.217,103.072,103.072,30400.0
2007-02-14 15:50:00,127.97,128.23,127.95,128.0,42400.0,103.08,103.2895,103.0639,103.1042,42400.0
2007-02-15 09:30:00,128.16,128.34,127.43,127.45,17000.0,103.2331,103.3781,102.6451,102.6612,17000.0
2007-02-15 09:40:00,127.4,127.45,127.0,127.0,24600.0,102.6209,102.6612,102.2987,102.2987,24600.0
2007-02-15 09:50:00,127.01,127.06,126.87,126.95,11300.0,102.3067,102.347,102.194,102.2584,11300.0
2007-02-15 10:00:00,126.95,126.96,126.29,126.34,16400.0,102.2584,102.2665,101.7268,101.7671,16400.0
2007-02-15 10:10:00,126.34,126.66,126.25,126.64,10000.0,101.7671,102.0248,101.6946,102.0087,10000.0
2007-02-15 10:20:00,126.66,126.68,126.45,126.54,6000.0,102.0248,102.0409,101.8557,101.9282,6000.0
2007-02-15 10:30:00,126.54,126.73,126.53,126.64,8900.0,101.9282,102.0812,101.9201,102.0087,8900.0
2007-02-15 10:40:00,126.64,126.99,126.59,126.6,7600.0,102.0087,102.2906,101.9684,101.9765,7600.0
2007-02-15 10:50:00,126.58,126.72,126.58,126.67,9900.0,101.9604,102.0732,101.9604,102.0329,9900.0
2007-02-15 11:00:00,126.67,126.85,126.6,126.85,16000.0,102.0329,102.1779,101.9765,102.1779,16000.0
2007-02-15 11:10:00,126.82,126.88,126.7,126.75,8500.0,102.1537,102.202,102.057,102.0973,8500.0
2007-02-15 11:20:00,126.74,126.88,126.74,126.88,6000.0,102.0893,102.202,102.0893,102.202,6000.0
2007-02-15 11:30:00,126.88,126.88,126.74,126.77,9800.0,102.202,102.202,102.0893,102.1134,9800.0
2007-02-15 11:40:00,126.77,126.85,126.77,126.78,5900.0,102.1134,102.1779,102.1134,102.1215,5900.0
2007-02-15 11:50:00,126.75,126.85,126.75,126.85,10000.0,102.0973,102.1779,102.0973,102.1779,10000.0
2007-02-15 12:00:00,126.85,126.85,126.55,126.59,13600.0,102.1779,102.1779,101.9362,101.9684,13600.0
2007-02-15 12:10:00,126.6,126.72,126.56,126.72,6800.0,101.9765,102.0732,101.9443,102.0732,6800.0
2007-02-15 12:20:00,126.72,126.72,126.58,126.61,3300.0,102.0732,102.0732,101.9604,101.9845,3300.0
2007-02-15 12:30:00,126.61,126.64,126.59,126.63,3200.0,101.9845,102.0087,101.9684,102.0007,3200.0
2007-02-15 12:40:00,126.63,126.84,126.63,126.84,2800.0,102.0007,102.1698,102.0007,102.1698,2800.0
2007-02-15 12:50:00,126.84,126.84,126.79,126.82,3600.0,102.1698,102.1698,102.1295,102.1537,3600.0
2007-02-15 13:00:00,126.85,126.9,126.81,126.81,5500.0,102.1779,102.2181,102.1456,102.1456,5500.0
2007-02-15 13:10:00,126.82,126.85,126.79,126.85,6900.0,102.1537,102.1779,102.1295,102.1779,6900.0
2007-02-15 13:20:00,126.85,126.9,126.85,126.85,2600.0,102.1779,102.2181,102.1779,102.1779,2600.0
2007-02-15 13:30:00,126.86,126.92,126.83,126.88,6000.0,102.1859,102.2343,102.1618,102.202,6000.0
2007-02-15 13:40:00,126.88,126.92,126.88,126.88,2500.0,102.202,102.2343,102.202,102.202,2500.0
2007-02-15 13:50:00,126.88,126.98,126.88,126.94,3200.0,102.202,102.2826,102.202,102.2504,3200.0
2007-02-15 14:00:00,126.94,126.98,126.8,126.86,2400.0,102.2504,102.2826,102.1376,102.1859,2400.0
2007-02-15 14:10:00,126.86,127.27,126.79,126.8,33000.0,102.1859,102.5162,102.1295,102.1376,33000.0
2007-02-15 14:20:00,126.82,126.94,126.78,126.85,8200.0,102.1537,102.2504,102.1215,102.1779,8200.0
2007-02-15 14:30:00,126.88,126.88,126.6,126.61,12700.0,102.202,102.202,101.9765,101.9845,12700.0
2007-02-15 14:40:00,126.6,126.8,126.51,126.76,9200.0,101.9765,102.1376,101.904,102.1054,9200.0
2007-02-15 14:50:00,126.76,126.84,126.63,126.84,8300.0,102.1054,102.1698,102.0007,102.1698,8300.0
2007-02-15 15:00:00,126.84,126.84,126.7,126.79,9300.0,102.1698,102.1698,102.057,102.1295,9300.0
2007-02-15 15:10:00,126.78,127.0,126.72,126.73,9800.0,102.1215,102.2987,102.0732,102.0812,9800.0
2007-02-15 15:20:00,126.74,126.83,126.65,126.66,9000.0,102.0893,102.1618,102.0168,102.0248,9000.0
2007-02-15 15:30:00,126.66,126.94,126.66,126.87,10500.0,102.0248,102.2504,102.0248,102.194,10500.0
2007-02-15 15:40:00,126.87,126.87,126.73,126.77,15900.0,102.194,102.194,102.0812,102.1134,15900.0
2007-02-15 15:50:00,126.73,126.81,126.55,126.65,31800.0,102.0812,102.1456,101.9362,102.0168,31800.0
2007-02-16 09:30:00,126.78,126.78,126.4,126.45,6300.0,102.1215,102.1215,101.8154,101.8557,6300.0
2007-02-16 09:40:00,126.4,126.4,125.4,125.64,19300.0,101.8154,101.8154,101.0099,101.2032,19300.0
2007-02-16 09:50:00,125.63,125.8,125.54,125.77,7100.0,101.1952,101.3321,101.1227,101.3079,7100.0
2007-02-16 10:00:00,125.78,125.78,124.5,125.24,26000.0,101.316,101.316,100.2849,100.881,26000.0
2007-02-16 10:10:00,125.24,125.54,125.24,125.39,11200.0,100.881,101.1227,100.881,101.0018,11200.0
2007-02-16 10:20:00,125.43,125.57,125.33,125.56,6800.0,101.0341,101.1468,100.9535,101.1388,6800.0
2007-02-16 10:30:00,125.56,125.57,125.53,125.57,4100.0,101.1388,101.1468,101.1146,101.1468,4100.0
2007-02-16 10:40:00,125.57,126.15,125.56,125.94,10800.0,101.1468,101.614,101.1388,101.4449,10800.0
2007-02-16 10:50:00,125.98,126.16,125.9,125.9,5600.0,101.4771,101.6221,101.4126,101.4126,5600.0
2007-02-16 11:00:00,125.87,126.05,125.84,125.88,7000.0,101.3885,101.5335,101.3643,101.3965,7000.0
2007-02-16 11:10:00,125.85,125.98,125.85,125.98,6400.0,101.3724,101.4771,101.3724,101.4771,6400.0
2007-02-16 11:20:00,125.99,126.21,125.99,126.21,7000.0,101.4851,101.6623,101.4851,101.6623,7000.0
2007-02-16 11:30:00,126.21,126.21,126.08,126.1,2200.0,101.6623,101.6623,101.5576,101.5737,2200.0
2007-02-16 11:40:00,126.11,126.45,126.11,126.4,4300.0,101.5818,101.8557,101.5818,101.8154,4300.0
2007-02-16 11:50:00,126.4,126.4,126.35,126.36,1200.0,101.8154,101.8154,101.7751,101.7832,1200.0
2007-02-16 12:00:00,126.36,126.38,126.0,126.0,6100.0,101.7832,101.7993,101.4932,101.4932,6100.0
2007-02-16 12:10:00,126.0,126.07,125.97,126.07,4700.0,101.4932,101.5496,101.469,101.5496,4700.0
2007-02-16 12:20:00,126.11,126.24,126.08,126.24,3600.0,101.5818,101.6865,101.5576,101.6865,3600.0
2007-02-16 12:30:00,126.26,126.33,126.23,126.25,5100.0,101.7026,101.759,101.6785,101.6946,5100.0
2007-02-16 12:40:00,126.27,126.72,126.27,126.72,4600.0,101.7107,102.0732,101.7107,102.0732,4600.0
2007-02-16 12:50:00,126.72,126.99,126.68,126.89,7200.0,102.0732,102.2906,102.0409,102.2101,7200.0
2007-02-16 13:00:00,126.89,126.9,126.77,126.8,4000.0,102.2101,102.2181,102.1134,102.1376,4000.0
2007-02-16 13:10:00,126.75,126.75,126.66,126.67,3300.0,102.0973,102.0973,102.0248,102.0329,3300.0
2007-02-16 13:20:00,126.66,126.75,126.66,126.71,7000.0,102.0248,102.0973,102.0248,102.0651,7000.0
2007-02-16 13:30:00,126.71,126.71,126.64,126.65,1800.0,102.0651,102.0651,102.0087,102.0168,1800.0
2007-02-16 13:40:00,126.65,126.65,126.53,126.54,2300.0,102.0168,102.0168,101.9201,101.9282,2300.0
2007-02-16 13:50:00,126.51,126.51,126.15,126.35,18200.0,101.904,101.904,101.614,101.7751,18200.0
2007-02-16 14:00:00,126.34,126.44,126.23,126.43,9400.0,101.7671,101.8476,101.6785,101.8396,9400.0
2007-02-16 14:10:00,126.44,126.49,126.3,126.43,6100.0,101.8476,101.8879,101.7348,101.8396,6100.0
2007-02-16 14:20:00,126.42,126.42,126.27,126.34,8600.0,101.8315,101.8315,101.7107,101.7671,8600.0
2007-02-16 14:30:00,126.33,126.33,126.13,126.19,5600.0,101.759,101.759,101.5979,101.6462,5600.0
2007-02-16 14:40:00,126.19,126.47,126.18,126.47,6800.0,101.6462,101.8718,101.6382,101.8718,6800.0
2007-02-16 14:50:00,126.51,126.51,126.43,126.43,3800.0,101.904,101.904,101.8396,101.8396,3800.0
2007-02-16 15:00:00,126.4,126.41,126.26,126.26,3900.0,101.8154,101.8234,101.7026,101.7026,3900.0
2007-02-16 15:10:00,126.26,126.39,125.96,126.33,14300.0,101.7026,101.8073,101.461,101.759,14300.0
2007-02-16 15:20:00,126.35,126.42,126.33,126.35,7100.0,101.7751,101.8315,101.759,101.7751,7100.0
2007-02-16 15:30:00,126.33,126.47,126.25,126.44,9400.0,101.759,101.8718,101.6946,101.8476,9400.0
2007-02-16 15:40:00,126.45,126.47,126.37,126.41,16400.0,101.8557,101.8718,101.7912,101.8234,16400.0
2007-02-16 15:50:00,126.39,126.4,126.35,126.37,26500.0,101.8073,101.8154,101.7751,101.7912,26500.0
2007-02-20 09:30:00,130.9,132.47,129.85,130.82,132700.0,105.4401,106.7048,104.5944,105.3757,132700.0
2007-02-20 09:40:00,131.12,133.02,130.81,131.27,177700.0,105.6174,107.1478,105.3677,105.7382,177700.0
2007-02-20 09:50:00,131.5,131.73,130.81,131.2,58900.0,105.9234,106.1087,105.3677,105.6818,58900.0
2007-02-20 10:00:00,131.2,131.65,131.14,131.33,57300.0,105.6818,106.0443,105.6335,105.7865,57300.0
2007-02-20 10:10:00,131.34,131.46,130.88,131.24,40600.0,105.7946,105.8912,105.424,105.714,40600.0
2007-02-20 10:20:00,131.25,131.62,131.06,131.3,36400.0,105.7221,106.0201,105.569,105.7623,36400.0
2007-02-20 10:30:00,131.34,131.34,131.04,131.04,12000.0,105.7946,105.7946,105.5529,105.5529,12000.0
2007-02-20 10:40:00,131.04,131.04,130.33,130.54,47000.0,105.5529,105.5529,104.981,105.1502,47000.0
2007-02-20 10:50:00,130.48,130.7,130.46,130.52,23700.0,105.1018,105.279,105.0857,105.1341,23700.0
2007-02-20 11:00:00,130.58,130.61,130.42,130.53,10100.0,105.1824,105.2066,105.0535,105.1421,10100.0
2007-02-20 11:10:00,130.47,130.54,130.4,130.5,12000.0,105.0938,105.1502,105.0374,105.1179,12000.0
2007-02-20 11:20:00,130.54,130.54,130.32,130.34,10200.0,105.1502,105.1502,104.973,104.9891,10200.0
2007-02-20 11:30:00,130.32,130.47,130.27,130.47,11400.0,104.973,105.0938,104.9327,105.0938,11400.0
2007-02-20 11:40:00,130.43,130.48,130.29,130.44,18200.0,105.0616,105.1018,104.9488,105.0696,18200.0
2007-02-20 11:50:00,130.43,130.43,130.19,130.3,12500.0,105.0616,105.0616,104.8682,104.9568,12500.0
2007-02-20 12:00:00,130.21,130.41,130.21,130.28,13000.0,104.8844,105.0455,104.8844,104.9407,13000.0
2007-02-20 12:10:00,130.29,130.31,130.26,130.26,2300.0,104.9488,104.9649,104.9246,104.9246,2300.0
2007-02-20 12:20:00,130.28,130.4,130.28,130.29,7500.0,104.9407,105.0374,104.9407,104.9488,7500.0
2007-02-20 12:30:00,130.3,130.4,129.68,129.85,24200.0,104.9568,105.0374,104.4574,104.5944,24200.0
2007-02-20 12:40:00,129.85,129.85,129.78,129.82,3700.0,104.5944,104.5944,104.538,104.5702,3700.0
2007-02-20 12:50:00,129.82,130.0,129.79,129.91,12000.0,104.5702,104.7152,104.546,104.6427,12000.0
2007-02-20 13:00:00,129.94,129.97,129.77,129.83,6400.0,104.6669,104.691,104.5299,104.5783,6400.0
2007-02-20 13:10:00,129.81,129.85,129.73,129.73,9100.0,104.5622,104.5944,104.4977,104.4977,9100.0
2007-02-20 13:20:00,129.67,129.78,129.61,129.68,8500.0,104.4494,104.538,104.4011,104.4574,8500.0
2007-02-20 13:30:00,129.68,129.83,129.64,129.68,15000.0,104.4574,104.5783,104.4252,104.4574,15000.0
2007-02-20 13:40:00,129.7,129.96,129.67,129.78,16500.0,104.4735,104.683,104.4494,104.538,16500.0
2007-02-20 13:50:00,129.85,129.89,129.74,129.85,10300.0,104.5944,104.6266,104.5058,104.5944,10300.0
2007-02-20 14:00:00,129.84,129.88,129.72,129.75,21500.0,104.5863,104.6185,104.4897,104.5138,21500.0
2007-02-20 14:10:00,129.76,129.83,129.51,129.77,43100.0,104.5219,104.5783,104.3205,104.5299,43100.0
2007-02-20 14:20:00,129.82,129.85,129.75,129.83,16900.0,104.5702,104.5944,104.5138,104.5783,16900.0
2007-02-20 14:30:00,129.81,129.81,129.53,129.56,28400.0,104.5622,104.5622,104.3366,104.3608,28400.0
2007-02-20 14:40:00,129.59,129.64,129.54,129.59,30200.0,104.3849,104.4252,104.3447,104.3849,30200.0
2007-02-20 14:50:00,129.59,129.65,129.52,129.6,27600.0,104.3849,104.4333,104.3286,104.393,27600.0
2007-02-20 15:00:00,129.6,129.6,129.36,129.47,37400.0,104.393,104.393,104.1997,104.2883,37400.0
2007-02-20 15:10:00,129.47,129.51,129.4,129.49,18300.0,104.2883,104.3205,104.2319,104.3044,18300.0
2007-02-20 15:20:00,129.47,129.53,129.45,129.45,21500.0,104.2883,104.3366,104.2722,104.2722,21500.0
2007-02-20 15:30:00,129.45,129.55,129.34,129.4,30200.0,104.2722,104.3527,104.1836,104.2319,30200.0
2007-02-20 15:40:00,129.4,129.5,129.23,129.43,58400.0,104.2319,104.3124,104.095,104.2561,58400.0
2007-02-20 15:50:00,129.41,129.6,129.29,129.6,65500.0,104.24,104.393,104.1433,104.393,65500.0
2007-02-21 09:30:00,129.51,129.52,128.44,128.45,9100.0,104.3205,104.3286,103.4586,103.4667,9100.0
2007-02-21 09:40:00,128.31,129.12,128.18,129.03,13300.0,103.3539,104.0064,103.2492,103.9339,13300.0
2007-02-21 09:50:00,129.0,129.2,128.9,129.1,24000.0,103.9097,104.0708,103.8291,103.9902,24000.0
2007-02-21 10:00:00,129.1,129.27,128.96,129.21,31400.0,103.9902,104.1272,103.8775,104.0789,31400.0
2007-02-21 10:10:00,129.14,129.35,129.14,129.35,20200.0,104.0225,104.1916,104.0225,104.1916,20200.0
2007-02-21 10:20:00,129.32,129.8,129.32,129.68,6000.0,104.1675,104.5541,104.1675,104.4574,6000.0
2007-02-21 10:30:00,129.69,129.74,129.36,129.43,11200.0,104.4655,104.5058,104.1997,104.2561,11200.0
2007-02-21 10:40:00,129.43,129.71,129.42,129.57,6700.0,104.2561,104.4816,104.248,104.3688,6700.0
2007-02-21 10:50:00,129.61,130.07,129.56,130.01,5600.0,104.4011,104.7716,104.3608,104.7233,5600.0
2007-02-21 11:00:00,130.02,131.11,129.96,131.11,27100.0,104.7313,105.6093,104.683,105.6093,27100.0
2007-02-21 11:10:00,131.03,131.12,130.63,130.74,28800.0,105.5449,105.6174,105.2227,105.3113,28800.0
2007-02-21 11:20:00,130.73,130.73,130.42,130.63,16600.0,105.3032,105.3032,105.0535,105.2227,16600.0
2007-02-21 11:30:00,130.62,131.13,130.54,130.93,33300.0,105.2146,105.6254,105.1502,105.4643,33300.0
2007-02-21 11:40:00,130.93,131.52,130.92,131.3,57600.0,105.4643,105.9396,105.4563,105.7623,57600.0
2007-02-21 11:50:00,131.26,131.76,131.2,131.74,50200.0,105.7301,106.1329,105.6818,106.1168,50200.0
2007-02-21 12:00:00,131.73,131.8,131.15,131.3,38400.0,106.1087,106.1651,105.6415,105.7623,38400.0
2007-02-21 12:10:00,131.31,131.95,131.3,131.93,22600.0,105.7704,106.2859,105.7623,106.2698,22600.0
2007-02-21 12:20:00,131.93,132.46,131.78,132.07,42000.0,106.2698,106.6967,106.149,106.3826,42000.0
2007-02-21 12:30:00,132.07,132.49,131.99,132.16,18400.0,106.3826,106.7209,106.3181,106.4551,18400.0
2007-02-21 12:40:00,132.12,132.63,132.12,132.58,32500.0,106.4229,106.8337,106.4229,106.7934,32500.0
2007-02-21 12:50:00,132.55,132.68,132.41,132.64,29700.0,106.7692,106.8739,106.6565,106.8417,29700.0
2007-02-21 13:00:00,132.7,132.74,132.52,132.63,37200.0,106.8901,106.9223,106.7451,106.8337,37200.0
2007-02-21 13:10:00,132.63,133.23,132.5,132.85,67900.0,106.8337,107.317,106.729,107.0109,67900.0
2007-02-21 13:20:00,132.88,132.89,132.27,132.44,26200.0,107.035,107.0431,106.5437,106.6806,26200.0
2007-02-21 13:30:00,132.39,132.6,131.91,132.16,56000.0,106.6403,106.8095,106.2537,106.4551,56000.0
2007-02-21 13:40:00,132.12,132.2,131.8,132.2,63400.0,106.4229,106.4873,106.1651,106.4873,63400.0
2007-02-21 13:50:00,132.23,132.67,132.15,132.6,11500.0,106.5115,106.8659,106.447,106.8095,11500.0
2007-02-21 14:00:00,132.57,132.74,132.3,132.4,33300.0,106.7853,106.9223,106.5679,106.6484,33300.0
2007-02-21 14:10:00,132.41,132.9,132.4,132.83,23200.0,106.6565,107.0512,106.6484,106.9948,23200.0
2007-02-21 14:20:00,132.78,132.9,132.39,132.43,11700.0,106.9545,107.0512,106.6403,106.6726,11700.0
2007-02-21 14:30:00,132.43,132.67,132.18,132.64,7700.0,106.6726,106.8659,106.4712,106.8417,7700.0
2007-02-21 14:40:00,132.64,132.7,132.42,132.5,11800.0,106.8417,106.8901,106.6645,106.729,11800.0
2007-02-21 14:50:00,132.45,132.69,132.41,132.65,16700.0,106.6887,106.882,106.6565,106.8498,16700.0
2007-02-21 15:00:00,132.62,132.7,132.36,132.36,15900.0,106.8256,106.8901,106.6162,106.6162,15900.0
2007-02-21 15:10:00,132.42,132.47,132.23,132.41,9600.0,106.6645,106.7048,106.5115,106.6565,9600.0
2007-02-21 15:20:00,132.41,132.42,132.13,132.17,18400.0,106.6565,106.6645,106.4309,106.4631,18400.0
2007-02-21 15:30:00,132.18,132.53,132.02,132.48,25000.0,106.4712,106.7531,106.3423,106.7128,25000.0
2007-02-21 15:40:00,132.48,132.89,132.48,132.89,29600.0,106.7128,107.0431,106.7128,107.0431,29600.0
2007-02-21 15:50:00,132.83,132.94,132.78,132.93,43300.0,106.9948,107.0834,106.9545,107.0753,43300.0
2007-02-22 09:30:00,133.05,133.8,132.07,132.37,25300.0,107.172,107.7761,106.3826,106.6242,25300.0
2007-02-22 09:40:00,132.34,134.3,132.23,134.01,46900.0,106.6001,108.1789,106.5115,107.9453,46900.0
2007-02-22 09:50:00,134.03,134.27,133.79,133.96,32200.0,107.9614,108.1547,107.768,107.905,32200.0
2007-02-22 10:00:00,133.96,133.99,133.25,133.25,21300.0,107.905,107.9291,107.3331,107.3331,21300.0
2007-02-22 10:10:00,133.34,133.36,132.9,132.91,14200.0,107.4056,107.4217,107.0512,107.0592,14200.0
2007-02-22 10:20:00,132.95,132.95,132.4,132.41,14300.0,107.0914,107.0914,106.6484,106.6565,14300.0
2007-02-22 10:30:00,132.41,132.46,132.2,132.31,15900.0,106.6565,106.6967,106.4873,106.5759,15900.0
2007-02-22 10:40:00,132.31,132.5,132.22,132.47,20000.0,106.5759,106.729,106.5034,106.7048,20000.0
2007-02-22 10:50:00,132.46,132.48,132.38,132.45,7200.0,106.6967,106.7128,106.6323,106.6887,7200.0
2007-02-22 11:00:00,132.46,133.11,132.42,133.06,18800.0,106.6967,107.2203,106.6645,107.18,18800.0
2007-02-22 11:10:00,133.01,133.04,132.83,132.83,14100.0,107.1398,107.1639,106.9948,106.9948,14100.0
2007-02-22 11:20:00,132.8,132.8,132.34,132.35,20300.0,106.9706,106.9706,106.6001,106.6081,20300.0
2007-02-22 11:30:00,132.35,132.35,132.0,132.0,18300.0,106.6081,106.6081,106.3262,106.3262,18300.0
2007-02-22 11:40:00,132.0,132.22,131.89,131.89,12900.0,106.3262,106.5034,106.2376,106.2376,12900.0
2007-02-22 11:50:00,131.93,132.74,131.92,132.58,19100.0,106.2698,106.9223,106.2618,106.7934,19100.0
2007-02-22 12:00:00,132.63,133.01,132.55,132.96,22200.0,106.8337,107.1398,106.7692,107.0995,22200.0
2007-02-22 12:10:00,132.96,132.97,132.82,132.84,21800.0,107.0995,107.1075,106.9867,107.0028,21800.0
2007-02-22 12:20:00,132.83,132.97,132.66,132.76,8900.0,106.9948,107.1075,106.8578,106.9384,8900.0
2007-02-22 12:30:00,132.77,133.05,132.77,132.89,9900.0,106.9464,107.172,106.9464,107.0431,9900.0
2007-02-22 12:40:00,132.91,132.93,132.81,132.82,6600.0,107.0592,107.0753,106.9787,106.9867,6600.0
2007-02-22 12:50:00,132.82,132.88,132.7,132.7,5300.0,106.9867,107.035,106.8901,106.8901,5300.0
2007-02-22 13:00:00,132.77,132.77,132.52,132.53,8100.0,106.9464,106.9464,106.7451,106.7531,8100.0
2007-02-22 13:10:00,132.46,132.46,132.3,132.34,11400.0,106.6967,106.6967,106.5679,106.6001,11400.0
2007-02-22 13:20:00,132.34,132.78,132.34,132.72,15400.0,106.6001,106.9545,106.6001,106.9062,15400.0
2007-02-22 13:30:00,132.73,133.0,132.73,132.89,10000.0,106.9142,107.1317,106.9142,107.0431,10000.0
2007-02-22 13:40:00,132.86,132.86,132.53,132.58,10200.0,107.0189,107.0189,106.7531,106.7934,10200.0
2007-02-22 13:50:00,132.59,132.65,132.51,132.65,6400.0,106.8014,106.8498,106.737,106.8498,6400.0
2007-02-22 14:00:00,132.65,132.65,132.49,132.52,6900.0,106.8498,106.8498,106.7209,106.7451,6900.0
2007-02-22 14:10:00,132.52,132.63,132.46,132.49,13100.0,106.7451,106.8337,106.6967,106.7209,13100.0
2007-02-22 14:20:00,132.5,132.62,132.5,132.6,10100.0,106.729,106.8256,106.729,106.8095,10100.0
2007-02-22 14:30:00,132.57,132.63,132.56,132.58,16400.0,106.7853,106.8337,106.7773,106.7934,16400.0
2007-02-22 14:40:00,132.57,132.59,132.43,132.43,13900.0,106.7853,106.8014,106.6726,106.6726,13900.0
2007-02-22 14:50:00,132.44,132.68,132.44,132.55,7800.0,106.6806,106.8739,106.6806,106.7692,7800.0
2007-02-22 15:00:00,132.56,132.67,132.45,132.5,17400.0,106.7773,106.8659,106.6887,106.729,17400.0
2007-02-22 15:10:00,132.5,132.54,132.42,132.5,12100.0,106.729,106.7612,106.6645,106.729,12100.0
2007-02-22 15:20:00,132.49,132.66,132.44,132.52,16000.0,106.7209,106.8578,106.6806,106.7451,16000.0
2007-02-22 15:30:00,132.5,132.6,132.4,132.42,33200.0,106.729,106.8095,106.6484,106.6645,33200.0
2007-02-22 15:40:00,132.42,132.5,132.35,132.38,19800.0,106.6645,106.729,106.6081,106.6323,19800.0
2007-02-22 15:50:00,132.38,132.5,132.34,132.4,26000.0,106.6323,106.729,106.6001,106.6484,26000.0
2007-02-23 09:30:00,132.4,132.41,131.94,132.2,7500.0,106.6484,106.6565,106.2779,106.4873,7500.0
2007-02-23 09:40:00,132.18,132.4,131.9,132.1,16600.0,106.4712,106.6484,106.2456,106.4067,16600.0
2007-02-23 09:50:00,132.08,132.14,131.81,131.88,9800.0,106.3906,106.439,106.1732,106.2295,9800.0
2007-02-23 10:00:00,131.84,131.86,131.6,131.81,9400.0,106.1973,106.2134,106.004,106.1732,9400.0
2007-02-23 10:10:00,131.83,131.97,131.72,131.8,11400.0,106.1893,106.302,106.1007,106.1651,11400.0
2007-02-23 10:20:00,131.79,131.8,131.57,131.76,5200.0,106.157,106.1651,105.9798,106.1329,5200.0
2007-02-23 10:30:00,131.7,131.72,131.5,131.51,14600.0,106.0845,106.1007,105.9234,105.9315,14600.0
2007-02-23 10:40:00,131.48,131.52,131.41,131.41,7900.0,105.9073,105.9396,105.851,105.851,7900.0
2007-02-23 10:50:00,131.42,131.56,131.42,131.55,5600.0,105.859,105.9718,105.859,105.9637,5600.0
2007-02-23 11:00:00,131.55,131.63,131.52,131.63,10400.0,105.9637,106.0282,105.9396,106.0282,10400.0
2007-02-23 11:10:00,131.59,131.68,131.56,131.68,11600.0,105.9959,106.0684,105.9718,106.0684,11600.0
2007-02-23 11:20:00,131.68,131.68,131.6,131.63,3500.0,106.0684,106.0684,106.004,106.0282,3500.0
2007-02-23 11:30:00,131.6,131.63,131.58,131.63,2600.0,106.004,106.0282,105.9879,106.0282,2600.0
2007-02-23 11:40:00,131.62,132.09,131.6,131.89,11700.0,106.0201,106.3987,106.004,106.2376,11700.0
2007-02-23 11:50:00,131.97,131.97,131.81,131.88,7500.0,106.302,106.302,106.1732,106.2295,7500.0
2007-02-23 12:00:00,131.87,131.88,131.75,131.75,7000.0,106.2215,106.2295,106.1248,106.1248,7000.0
2007-02-23 12:10:00,131.76,131.94,131.76,131.9,6600.0,106.1329,106.2779,106.1329,106.2456,6600.0
2007-02-23 12:20:00,131.89,131.91,131.85,131.85,5800.0,106.2376,106.2537,106.2054,106.2054,5800.0
2007-02-23 12:30:00,131.86,131.91,131.85,131.87,5900.0,106.2134,106.2537,106.2054,106.2215,5900.0
2007-02-23 12:40:00,131.88,131.92,131.84,131.9,8300.0,106.2295,106.2618,106.1973,106.2456,8300.0
2007-02-23 12:50:00,131.87,131.91,131.84,131.84,3200.0,106.2215,106.2537,106.1973,106.1973,3200.0
2007-02-23 13:00:00,131.85,131.87,131.7,131.78,6300.0,106.2054,106.2215,106.0845,106.149,6300.0
2007-02-23 13:10:00,131.79,131.88,131.78,131.88,3900.0,106.157,106.2295,106.149,106.2295,3900.0
2007-02-23 13:20:00,131.89,131.9,131.85,131.88,20600.0,106.2376,106.2456,106.2054,106.2295,20600.0
2007-02-23 13:30:00,131.86,131.87,131.77,131.78,8500.0,106.2134,106.2215,106.1409,106.149,8500.0
2007-02-23 13:40:00,131.78,131.8,131.77,131.78,6100.0,106.149,106.1651,106.1409,106.149,6100.0
2007-02-23 13:50:00,131.78,131.81,131.77,131.79,7100.0,106.149,106.1732,106.1409,106.157,7100.0
2007-02-23 14:00:00,131.79,131.79,131.71,131.77,6400.0,106.157,106.157,106.0926,106.1409,6400.0
2007-02-23 14:10:00,131.78,131.96,131.66,131.77,8900.0,106.149,106.294,106.0523,106.1409,8900.0
2007-02-23 14:20:00,131.78,131.9,131.77,131.84,3200.0,106.149,106.2456,106.1409,106.1973,3200.0
2007-02-23 14:30:00,131.84,131.87,131.81,131.84,3500.0,106.1973,106.2215,106.1732,106.1973,3500.0
2007-02-23 14:40:00,131.84,131.87,131.82,131.85,5000.0,106.1973,106.2215,106.1812,106.2054,5000.0
2007-02-23 14:50:00,131.84,131.88,131.79,131.82,9400.0,106.1973,106.2295,106.157,106.1812,9400.0
2007-02-23 15:00:00,131.82,131.86,131.8,131.84,12300.0,106.1812,106.2134,106.1651,106.1973,12300.0
2007-02-23 15:10:00,131.84,131.97,131.84,131.91,19200.0,106.1973,106.302,106.1973,106.2537,19200.0
2007-02-23 15:20:00,131.91,132.02,131.84,131.87,22500.0,106.2537,106.3423,106.1973,106.2215,22500.0
2007-02-23 15:30:00,131.9,131.93,131.82,131.84,12900.0,106.2456,106.2698,106.1812,106.1973,12900.0
2007-02-23 15:40:00,131.83,131.91,131.76,131.89,51100.0,106.1893,106.2537,106.1329,106.2376,51100.0
2007-02-23 15:50:00,131.9,131.9,131.76,131.82,14300.0,106.2456,106.2456,106.1329,106.1812,14300.0
2007-02-26 09:30:00,132.0,132.23,131.97,132.2,27300.0,106.3262,106.5115,106.302,106.4873,27300.0
2007-02-26 09:40:00,132.2,132.95,131.89,132.35,16600.0,106.4873,107.0914,106.2376,106.6081,16600.0
2007-02-26 09:50:00,132.29,132.35,132.07,132.2,8300.0,106.5598,106.6081,106.3826,106.4873,8300.0
2007-02-26 10:00:00,132.13,132.33,132.11,132.22,9300.0,106.4309,106.592,106.4148,106.5034,9300.0
2007-02-26 10:10:00,132.24,132.44,132.11,132.12,13100.0,106.5195,106.6806,106.4148,106.4229,13100.0
2007-02-26 10:20:00,132.1,132.3,131.68,131.7,26800.0,106.4067,106.5679,106.0684,106.0845,26800.0
2007-02-26 10:30:00,131.6,131.97,131.47,131.9,10000.0,106.004,106.302,105.8993,106.2456,10000.0
2007-02-26 10:40:00,131.91,132.09,131.87,132.0,32200.0,106.2537,106.3987,106.2215,106.3262,32200.0
2007-02-26 10:50:00,132.05,132.1,131.98,132.1,19300.0,106.3665,106.4067,106.3101,106.4067,19300.0
2007-02-26 11:00:00,132.1,132.28,131.93,132.2,36100.0,106.4067,106.5517,106.2698,106.4873,36100.0
2007-02-26 11:10:00,132.19,132.31,132.0,132.18,17500.0,106.4792,106.5759,106.3262,106.4712,17500.0
2007-02-26 11:20:00,132.24,132.3,132.21,132.26,22300.0,106.5195,106.5679,106.4954,106.5356,22300.0
2007-02-26 11:30:00,132.24,132.28,132.23,132.27,20400.0,106.5195,106.5517,106.5115,106.5437,20400.0
2007-02-26 11:40:00,132.27,132.27,132.04,132.1,7200.0,106.5437,106.5437,106.3584,106.4067,7200.0
2007-02-26 11:50:00,132.1,132.11,132.0,132.06,5700.0,106.4067,106.4148,106.3262,106.3745,5700.0
2007-02-26 12:00:00,132.07,132.13,132.05,132.11,3200.0,106.3826,106.4309,106.3665,106.4148,3200.0
2007-02-26 12:10:00,132.11,132.13,132.0,132.0,9700.0,106.4148,106.4309,106.3262,106.3262,9700.0
2007-02-26 12:20:00,132.0,132.03,131.98,132.0,9300.0,106.3262,106.3504,106.3101,106.3262,9300.0
2007-02-26 12:30:00,132.0,132.08,131.97,132.05,19300.0,106.3262,106.3906,106.302,106.3665,19300.0
2007-02-26 12:40:00,132.05,132.05,131.83,131.88,6300.0,106.3665,106.3665,106.1893,106.2295,6300.0
2007-02-26 12:50:00,131.88,131.97,131.8,131.8,7800.0,106.2295,106.302,106.1651,106.1651,7800.0
2007-02-26 13:00:00,131.81,131.9,131.75,131.79,10900.0,106.1732,106.2456,106.1248,106.157,10900.0
2007-02-26 13:10:00,131.8,131.9,131.75,131.79,7400.0,106.1651,106.2456,106.1248,106.157,7400.0
2007-02-26 13:20:00,131.78,131.96,131.78,131.87,4000.0,106.149,106.294,106.149,106.2215,4000.0
2007-02-26 13:30:00,131.89,131.91,131.86,131.86,6100.0,106.2376,106.2537,106.2134,106.2134,6100.0
2007-02-26 13:40:00,131.87,131.96,131.87,131.96,16600.0,106.2215,106.294,106.2215,106.294,16600.0
2007-02-26 13:50:00,131.93,131.94,131.92,131.92,3900.0,106.2698,106.2779,106.2618,106.2618,3900.0
2007-02-26 14:00:00,131.93,131.93,131.84,131.88,2800.0,106.2698,106.2698,106.1973,106.2295,2800.0
2007-02-26 14:10:00,131.88,131.94,131.87,131.91,8200.0,106.2295,106.2779,106.2215,106.2537,8200.0
2007-02-26 14:20:00,131.93,132.03,131.93,131.99,15500.0,106.2698,106.3504,106.2698,106.3181,15500.0
2007-02-26 14:30:00,131.99,132.08,131.99,132.02,13400.0,106.3181,106.3906,106.3181,106.3423,13400.0
2007-02-26 14:40:00,132.02,132.04,131.99,132.0,7300.0,106.3423,106.3584,106.3181,106.3262,7300.0
2007-02-26 14:50:00,132.01,132.03,132.0,132.03,3800.0,106.3343,106.3504,106.3262,106.3504,3800.0
2007-02-26 15:00:00,132.05,132.08,131.98,131.98,11000.0,106.3665,106.3906,106.3101,106.3101,11000.0
2007-02-26 15:10:00,131.98,132.11,131.98,132.07,13500.0,106.3101,106.4148,106.3101,106.3826,13500.0
2007-02-26 15:20:00,132.07,132.15,132.07,132.13,21600.0,106.3826,106.447,106.3826,106.4309,21600.0
2007-02-26 15:30:00,132.13,132.17,132.08,132.09,24000.0,106.4309,106.4631,106.3906,106.3987,24000.0
2007-02-26 15:40:00,132.09,132.14,132.08,132.12,17500.0,106.3987,106.439,106.3906,106.4229,17500.0
2007-02-26 15:50:00,132.11,132.12,132.08,132.1,13400.0,106.4148,106.4229,106.3906,106.4067,13400.0
2007-02-27 09:30:00,85.46,126.01,85.46,126.01,300.0,68.9889,101.7236,68.9889,101.7236,300.0
2007-02-27 09:40:00,128.27,128.27,123.7,125.42,106000.0,103.548,103.548,99.8588,101.2473,106000.0
2007-02-27 09:50:00,125.24,127.85,124.82,126.43,107300.0,101.102,103.2089,100.7629,102.0626,107300.0
2007-02-27 10:00:00,126.43,127.0,126.21,126.64,63700.0,102.0626,102.5228,101.885,102.2321,63700.0
2007-02-27 10:10:00,126.71,127.5,126.38,126.49,77100.0,102.2887,102.9264,102.0223,102.1111,77100.0
2007-02-27 10:20:00,126.5,127.46,126.5,127.04,44300.0,102.1191,102.8941,102.1191,102.5551,44300.0
2007-02-27 10:30:00,126.98,128.5,126.93,127.98,123400.0,102.5066,103.7337,102.4663,103.3139,123400.0
2007-02-27 10:40:00,128.05,128.18,127.94,127.95,38800.0,103.3704,103.4753,103.2816,103.2897,38800.0
2007-02-27 10:50:00,127.94,128.5,127.76,127.89,42600.0,103.2816,103.7337,103.1363,103.2412,42600.0
2007-02-27 11:00:00,127.87,127.87,127.5,127.5,10200.0,103.2251,103.2251,102.9264,102.9264,10200.0
2007-02-27 11:10:00,127.49,127.7,127.46,127.59,9200.0,102.9183,103.0878,102.8941,102.9991,9200.0
2007-02-27 11:20:00,127.59,127.9,127.47,127.66,23300.0,102.9991,103.2493,102.9022,103.0556,23300.0
2007-02-27 11:30:00,127.64,128.08,127.57,127.6,54400.0,103.0394,103.3946,102.9829,103.0071,54400.0
2007-02-27 11:40:00,127.59,127.63,127.52,127.57,18000.0,102.9991,103.0313,102.9425,102.9829,18000.0
2007-02-27 11:50:00,127.59,128.07,127.55,127.7,46100.0,102.9991,103.3865,102.9668,103.0878,46100.0
2007-02-27 12:00:00,127.71,127.85,127.68,127.73,14600.0,103.0959,103.2089,103.0717,103.1121,14600.0
2007-02-27 12:10:00,127.68,127.72,127.56,127.62,9500.0,103.0717,103.104,102.9748,103.0233,9500.0
2007-02-27 12:20:00,127.63,127.65,127.55,127.65,6000.0,103.0313,103.0475,102.9668,103.0475,6000.0
2007-02-27 12:30:00,127.65,127.75,127.5,127.72,8100.0,103.0475,103.1282,102.9264,103.104,8100.0
2007-02-27 12:40:00,127.74,127.8,127.67,127.76,6600.0,103.1201,103.1686,103.0636,103.1363,6600.0
2007-02-27 12:50:00,127.79,127.85,127.7,127.76,11700.0,103.1605,103.2089,103.0878,103.1363,11700.0
2007-02-27 13:00:00,127.73,127.82,127.63,127.76,6400.0,103.1121,103.1847,103.0313,103.1363,6400.0
2007-02-27 13:10:00,127.76,127.84,127.58,127.82,7900.0,103.1363,103.2009,102.991,103.1847,7900.0
2007-02-27 13:20:00,127.74,127.77,127.63,127.69,7200.0,103.1201,103.1444,103.0313,103.0798,7200.0
2007-02-27 13:30:00,127.61,127.74,127.61,127.64,10500.0,103.0152,103.1201,103.0152,103.0394,10500.0
2007-02-27 13:40:00,127.62,127.72,127.5,127.72,17100.0,103.0233,103.104,102.9264,103.104,17100.0
2007-02-27 13:50:00,127.74,127.77,127.53,127.62,7400.0,103.1201,103.1444,102.9506,103.0233,7400.0
2007-02-27 14:00:00,127.61,127.61,127.17,127.18,21100.0,103.0152,103.0152,102.66,102.6681,21100.0
2007-02-27 14:10:00,127.14,127.63,126.78,126.84,48900.0,102.6358,103.0313,102.3452,102.3936,48900.0
2007-02-27 14:20:00,126.79,127.44,126.76,126.84,63300.0,102.3532,102.878,102.329,102.3936,63300.0
2007-02-27 14:30:00,126.88,127.65,126.88,127.0,49900.0,102.4259,103.0475,102.4259,102.5228,49900.0
2007-02-27 14:40:00,127.0,127.59,126.84,126.99,46800.0,102.5228,102.9991,102.3936,102.5147,46800.0
2007-02-27 14:50:00,127.0,127.0,125.77,126.78,65600.0,102.5228,102.5228,101.5298,102.3452,65600.0
2007-02-27 15:00:00,126.75,127.0,124.64,124.64,73200.0,102.3209,102.5228,100.6176,100.6176,73200.0
2007-02-27 15:10:00,124.65,125.55,124.5,125.46,58300.0,100.6257,101.3522,100.5046,101.2796,58300.0
2007-02-27 15:20:00,125.46,126.53,125.45,126.39,32900.0,101.2796,102.1433,101.2715,102.0303,32900.0
2007-02-27 15:30:00,126.3,126.67,125.84,125.88,29600.0,101.9577,102.2564,101.5863,101.6186,29600.0
2007-02-27 15:40:00,125.88,125.88,125.41,125.52,16000.0,101.6186,101.6186,101.2392,101.328,16000.0
2007-02-27 15:50:00,125.44,125.7,125.14,125.41,5500.0,101.2634,101.4733,101.0212,101.2392,5500.0
2007-02-28 09:30:00,126.4,126.4,125.25,125.42,25400.0,102.0384,102.0384,101.11,101.2473,25400.0
2007-02-28 09:40:00,125.3,125.35,123.86,123.94,54300.0,101.1504,101.1908,99.9879,100.0525,54300.0
2007-02-28 09:50:00,123.93,124.2,123.38,123.92,42000.0,100.0445,100.2624,99.6005,100.0364,42000.0
2007-02-28 10:00:00,123.85,123.96,123.21,123.33,34500.0,99.9799,100.0687,99.4632,99.5601,34500.0
2007-02-28 10:10:00,123.42,123.59,123.21,123.41,20500.0,99.6328,99.77,99.4632,99.6247,20500.0
2007-02-28 10:20:00,123.46,123.65,123.09,123.52,49800.0,99.665,99.8184,99.3664,99.7135,49800.0
2007-02-28 10:30:00,123.57,126.43,123.11,123.6,80300.0,99.7538,102.0626,99.3825,99.7781,80300.0
2007-02-28 10:40:00,125.45,126.43,123.61,125.29,92500.0,101.2715,102.0626,99.7861,101.1423,92500.0
2007-02-28 10:50:00,125.2,126.43,124.89,125.0,51300.0,101.0697,102.0626,100.8194,100.9082,51300.0
2007-02-28 11:00:00,124.92,125.48,124.83,125.0,30900.0,100.8437,101.2957,100.771,100.9082,30900.0
2007-02-28 11:10:00,124.93,125.5,124.81,124.99,30600.0,100.8517,101.3119,100.7549,100.9002,30600.0
2007-02-28 11:20:00,125.0,125.22,124.92,125.1,10600.0,100.9082,101.0858,100.8437,100.989,10600.0
2007-02-28 11:30:00,125.08,125.3,125.0,125.18,13800.0,100.9728,101.1504,100.9082,101.0535,13800.0
2007-02-28 11:40:00,125.27,125.28,124.77,124.96,30300.0,101.1262,101.1343,100.7226,100.8759,30300.0
2007-02-28 11:50:00,124.97,125.1,124.97,125.07,7900.0,100.884,100.989,100.884,100.9647,7900.0
2007-02-28 12:00:00,124.99,124.99,124.73,124.81,16800.0,100.9002,100.9002,100.6903,100.7549,16800.0
2007-02-28 12:10:00,124.8,124.86,124.51,124.58,9200.0,100.7468,100.7952,100.5127,100.5692,9200.0
2007-02-28 12:20:00,124.58,124.71,124.57,124.6,14600.0,100.5692,100.6741,100.5611,100.5853,14600.0
2007-02-28 12:30:00,124.66,124.88,124.61,124.72,11000.0,100.6338,100.8114,100.5934,100.6822,11000.0
2007-02-28 12:40:00,124.72,124.83,124.52,124.7,10700.0,100.6822,100.771,100.5207,100.6661,10700.0
2007-02-28 12:50:00,124.76,124.81,124.69,124.77,11900.0,100.7145,100.7549,100.658,100.7226,11900.0
2007-02-28 13:00:00,124.71,124.76,124.55,124.76,6400.0,100.6741,100.7145,100.545,100.7145,6400.0
2007-02-28 13:10:00,124.67,124.85,124.67,124.76,12300.0,100.6418,100.7871,100.6418,100.7145,12300.0
2007-02-28 13:20:00,124.74,124.9,124.65,124.65,9700.0,100.6983,100.8275,100.6257,100.6257,9700.0
2007-02-28 13:30:00,124.69,124.91,124.69,124.73,12500.0,100.658,100.8356,100.658,100.6903,12500.0
2007-02-28 13:40:00,124.84,124.88,124.64,124.66,13200.0,100.7791,100.8114,100.6176,100.6338,13200.0
2007-02-28 13:50:00,124.67,124.75,124.57,124.57,7500.0,100.6418,100.7064,100.5611,100.5611,7500.0
2007-02-28 14:00:00,124.63,125.12,124.63,124.98,34700.0,100.6095,101.0051,100.6095,100.8921,34700.0
2007-02-28 14:10:00,124.99,125.05,124.73,124.96,27200.0,100.9002,100.9486,100.6903,100.8759,27200.0
2007-02-28 14:20:00,124.93,125.02,124.66,124.72,20600.0,100.8517,100.9244,100.6338,100.6822,20600.0
2007-02-28 14:30:00,124.82,125.0,124.73,124.88,13200.0,100.7629,100.9082,100.6903,100.8114,13200.0
2007-02-28 14:40:00,124.88,125.01,124.88,124.97,19600.0,100.8114,100.9163,100.8114,100.884,19600.0
2007-02-28 14:50:00,124.95,125.0,124.83,124.98,8300.0,100.8679,100.9082,100.771,100.8921,8300.0
2007-02-28 15:00:00,124.95,125.0,124.95,124.99,24300.0,100.8679,100.9082,100.8679,100.9002,24300.0
2007-02-28 15:10:00,124.96,125.0,124.91,124.99,44500.0,100.8759,100.9082,100.8356,100.9002,44500.0
2007-02-28 15:20:00,124.99,125.0,124.9,125.0,36400.0,100.9002,100.9082,100.8275,100.9082,36400.0
2007-02-28 15:30:00,125.0,125.03,124.9,124.98,31300.0,100.9082,100.9324,100.8275,100.8921,31300.0
2007-02-28 15:40:00,124.95,125.18,124.74,124.79,32000.0,100.8679,101.0535,100.6983,100.7387,32000.0
2007-02-28 15:50:00,124.76,125.51,124.7,125.22,38400.0,100.7145,101.3199,100.6661,101.0858,38400.0
2007-03-01 09:30:00,122.24,122.94,118.85,121.75,53000.0,98.6802,99.2453,95.9435,98.2846,53000.0
2007-03-01 09:40:00,121.6,121.6,120.27,121.0,53600.0,98.1635,98.1635,97.0899,97.6792,53600.0
2007-03-01 09:50:00,120.76,124.21,120.22,121.11,70800.0,97.4854,100.2705,97.0495,97.768,70800.0
2007-03-01 10:00:00,120.69,124.41,120.53,122.88,36400.0,97.4289,100.4319,97.2998,99.1968,36400.0
2007-03-01 10:10:00,123.21,123.49,122.09,123.11,30500.0,99.4632,99.6893,98.5591,99.3825,30500.0
2007-03-01 10:20:00,123.11,123.9,122.14,123.09,47100.0,99.3825,100.0202,98.5995,99.3664,47100.0
2007-03-01 10:30:00,123.09,125.74,122.48,123.71,54000.0,99.3664,101.5056,98.8739,99.8669,54000.0
2007-03-01 10:40:00,123.57,124.71,122.8,123.32,18700.0,99.7538,100.6741,99.1322,99.552,18700.0
2007-03-01 10:50:00,123.42,124.23,123.03,123.67,25200.0,99.6328,100.2866,99.3179,99.8346,25200.0
2007-03-01 11:00:00,124.13,124.26,123.25,123.94,18700.0,100.2059,100.3109,99.4955,100.0525,18700.0
2007-03-01 11:10:00,123.81,124.21,123.51,123.98,12500.0,99.9476,100.2705,99.7054,100.0848,12500.0
2007-03-01 11:20:00,123.94,124.72,123.75,124.48,15000.0,100.0525,100.6822,99.8991,100.4885,15000.0
2007-03-01 11:30:00,124.48,125.22,124.48,125.22,9700.0,100.4885,101.0858,100.4885,101.0858,9700.0
2007-03-01 11:40:00,125.23,125.81,124.75,125.3,34800.0,101.0939,101.5621,100.7064,101.1504,34800.0
2007-03-01 11:50:00,125.3,125.39,124.9,124.97,17100.0,101.1504,101.2231,100.8275,100.884,17100.0
2007-03-01 12:00:00,124.99,125.23,124.63,124.64,8600.0,100.9002,101.0939,100.6095,100.6176,8600.0
2007-03-01 12:10:00,124.81,125.0,124.51,124.65,9100.0,100.7549,100.9082,100.5127,100.6257,9100.0
2007-03-01 12:20:00,124.64,124.98,124.5,124.96,21300.0,100.6176,100.8921,100.5046,100.8759,21300.0
2007-03-01 12:30:00,124.92,125.09,124.75,124.8,33700.0,100.8437,100.9809,100.7064,100.7468,33700.0
2007-03-01 12:40:00,124.84,125.17,124.76,125.0,23900.0,100.7791,101.0455,100.7145,100.9082,23900.0
2007-03-01 12:50:00,125.0,125.0,124.73,125.0,46800.0,100.9082,100.9082,100.6903,100.9082,46800.0
2007-03-01 13:00:00,124.98,125.0,124.74,124.86,21900.0,100.8921,100.9082,100.6983,100.7952,21900.0
2007-03-01 13:10:00,124.92,124.95,124.81,124.88,10700.0,100.8437,100.8679,100.7549,100.8114,10700.0
2007-03-01 13:20:00,124.95,125.26,124.9,125.21,52400.0,100.8679,101.1181,100.8275,101.0778,52400.0
2007-03-01 13:30:00,125.19,125.29,124.85,125.08,32500.0,101.0616,101.1423,100.7871,100.9728,32500.0
2007-03-01 13:40:00,125.0,125.8,125.0,125.8,13100.0,100.9082,101.554,100.9082,101.554,13100.0
2007-03-01 13:50:00,125.79,126.02,125.73,126.02,19500.0,101.546,101.7316,101.4975,101.7316,19500.0
2007-03-01 14:00:00,125.93,126.61,125.9,126.61,19000.0,101.659,102.2079,101.6348,102.2079,19000.0
2007-03-01 14:10:00,126.6,126.61,126.21,126.32,15800.0,102.1999,102.2079,101.885,101.9738,15800.0
2007-03-01 14:20:00,126.32,126.41,125.77,125.77,6500.0,101.9738,102.0465,101.5298,101.5298,6500.0
2007-03-01 14:30:00,125.71,125.89,125.58,125.73,8600.0,101.4814,101.6267,101.3764,101.4975,8600.0
2007-03-01 14:40:00,125.63,125.99,125.5,125.91,11100.0,101.4168,101.7074,101.3119,101.6428,11100.0
2007-03-01 14:50:00,125.91,126.32,125.8,126.3,9900.0,101.6428,101.9738,101.554,101.9577,9900.0
2007-03-01 15:00:00,126.31,126.31,125.98,126.05,19500.0,101.9658,101.9658,101.6994,101.7559,19500.0
2007-03-01 15:10:00,126.06,126.15,125.85,125.88,8500.0,101.7639,101.8366,101.5944,101.6186,8500.0
2007-03-01 15:20:00,125.85,125.95,125.0,125.36,24500.0,101.5944,101.6751,100.9082,101.1988,24500.0
2007-03-01 15:30:00,125.37,125.53,125.01,125.03,22100.0,101.2069,101.3361,100.9163,100.9324,22100.0
2007-03-01 15:40:00,125.08,125.52,125.0,125.1,20600.0,100.9728,101.328,100.9082,100.989,20600.0
2007-03-01 15:50:00,125.1,125.33,125.0,125.33,23100.0,100.989,101.1746,100.9082,101.1746,23100.0
2007-03-02 09:30:00,124.57,125.32,124.0,124.01,29300.0,100.5611,101.1666,100.101,100.109,29300.0
2007-03-02 09:40:00,124.01,124.59,124.01,124.16,12100.0,100.109,100.5773,100.109,100.2301,12100.0
2007-03-02 09:50:00,124.26,124.6,124.25,124.26,11900.0,100.3109,100.5853,100.3028,100.3109,11900.0
2007-03-02 10:00:00,124.35,125.7,124.19,124.82,41800.0,100.3835,101.4733,100.2543,100.7629,41800.0
2007-03-02 10:10:00,124.82,125.2,124.78,124.88,13800.0,100.7629,101.0697,100.7306,100.8114,13800.0
2007-03-02 10:20:00,124.86,125.27,124.76,125.15,17200.0,100.7952,101.1262,100.7145,101.0293,17200.0
2007-03-02 10:30:00,125.12,125.39,125.1,125.25,13300.0,101.0051,101.2231,100.989,101.11,13300.0
2007-03-02 10:40:00,125.22,125.86,125.2,125.76,15100.0,101.0858,101.6025,101.0697,101.5218,15100.0
2007-03-02 10:50:00,125.69,125.84,125.5,125.75,9300.0,101.4652,101.5863,101.3119,101.5137,9300.0
2007-03-02 11:00:00,125.74,125.88,125.48,125.6,9100.0,101.5056,101.6186,101.2957,101.3926,9100.0
2007-03-02 11:10:00,125.55,125.62,125.45,125.52,7100.0,101.3522,101.4087,101.2715,101.328,7100.0
2007-03-02 11:20:00,125.47,125.88,125.47,125.55,12200.0,101.2876,101.6186,101.2876,101.3522,12200.0
2007-03-02 11:30:00,125.5,125.84,125.46,125.82,11700.0,101.3119,101.5863,101.2796,101.5702,11700.0
2007-03-02 11:40:00,125.82,126.22,125.8,125.94,11800.0,101.5702,101.8931,101.554,101.6671,11800.0
2007-03-02 11:50:00,125.85,125.86,125.43,125.55,8100.0,101.5944,101.6025,101.2554,101.3522,8100.0
2007-03-02 12:00:00,125.55,125.63,125.49,125.52,9900.0,101.3522,101.4168,101.3038,101.328,9900.0
2007-03-02 12:10:00,125.48,125.58,125.33,125.52,20500.0,101.2957,101.3764,101.1746,101.328,20500.0
2007-03-02 12:20:00,125.5,125.54,125.39,125.44,12300.0,101.3119,101.3442,101.2231,101.2634,12300.0
2007-03-02 12:30:00,125.44,125.48,125.31,125.31,16900.0,101.2634,101.2957,101.1585,101.1585,16900.0
2007-03-02 12:40:00,125.28,125.31,125.01,125.15,19600.0,101.1343,101.1585,100.9163,101.0293,19600.0
2007-03-02 12:50:00,125.15,125.25,125.09,125.25,13500.0,101.0293,101.11,100.9809,101.11,13500.0
2007-03-02 13:00:00,125.19,125.26,125.1,125.2,6400.0,101.0616,101.1181,100.989,101.0697,6400.0
2007-03-02 13:10:00,125.11,125.36,125.01,125.16,12900.0,100.997,101.1988,100.9163,101.0374,12900.0
2007-03-02 13:20:00,125.13,125.23,125.01,125.15,29600.0,101.0132,101.0939,100.9163,101.0293,29600.0
2007-03-02 13:30:00,125.16,125.31,125.0,125.16,23800.0,101.0374,101.1585,100.9082,101.0374,23800.0
2007-03-02 13:40:00,125.17,125.36,125.05,125.26,12100.0,101.0455,101.1988,100.9486,101.1181,12100.0
2007-03-02 13:50:00,125.2,125.26,125.09,125.26,9300.0,101.0697,101.1181,100.9809,101.1181,9300.0
2007-03-02 14:00:00,125.26,125.4,125.09,125.16,12500.0,101.1181,101.2311,100.9809,101.0374,12500.0
2007-03-02 14:10:00,125.17,125.29,125.09,125.13,21500.0,101.0455,101.1423,100.9809,101.0132,21500.0
2007-03-02 14:20:00,125.1,125.1,124.96,124.96,11800.0,100.989,100.989,100.8759,100.8759,11800.0
2007-03-02 14:30:00,124.95,125.08,124.9,125.07,9600.0,100.8679,100.9728,100.8275,100.9647,9600.0
2007-03-02 14:40:00,125.06,125.17,124.84,124.98,18300.0,100.9567,101.0455,100.7791,100.8921,18300.0
2007-03-02 14:50:00,124.96,124.97,124.71,124.77,7900.0,100.8759,100.884,100.6741,100.7226,7900.0
2007-03-02 15:00:00,124.75,125.06,124.75,124.91,10100.0,100.7064,100.9567,100.7064,100.8356,10100.0
2007-03-02 15:10:00,124.91,125.23,124.91,125.07,13200.0,100.8356,101.0939,100.8356,100.9647,13200.0
2007-03-02 15:20:00,125.08,125.31,125.07,125.23,20900.0,100.9728,101.1585,100.9647,101.0939,20900.0
2007-03-02 15:30:00,125.25,125.32,125.02,125.32,15100.0,101.11,101.1666,100.9244,101.1666,15100.0
2007-03-02 15:40:00,125.31,125.36,125.1,125.15,31700.0,101.1585,101.1988,100.989,101.0293,31700.0
2007-03-02 15:50:00,125.15,125.16,124.81,124.82,25400.0,101.0293,101.0374,100.7549,100.7629,25400.0
2007-03-05 09:30:00,122.3,123.07,121.55,121.86,36200.0,98.7286,99.3502,98.1232,98.3734,36200.0
2007-03-05 09:40:00,121.73,122.0,121.37,121.68,31200.0,98.2685,98.4864,97.9779,98.2281,31200.0
2007-03-05 09:50:00,121.64,122.57,121.36,122.3,51500.0,98.1958,98.9466,97.9698,98.7286,51500.0
2007-03-05 10:00:00,122.24,122.44,121.99,122.23,29100.0,98.6802,98.8416,98.4784,98.6721,29100.0
2007-03-05 10:10:00,122.23,122.85,122.09,122.53,43800.0,98.6721,99.1726,98.5591,98.9143,43800.0
2007-03-05 10:20:00,122.55,123.03,122.02,122.31,26800.0,98.9304,99.3179,98.5026,98.7367,26800.0
2007-03-05 10:30:00,122.31,122.97,122.16,122.59,20800.0,98.7367,99.2695,98.6156,98.9627,20800.0
2007-03-05 10:40:00,122.52,122.57,121.89,121.99,19600.0,98.9062,98.9466,98.3976,98.4784,19600.0
2007-03-05 10:50:00,121.91,122.41,121.56,122.2,31900.0,98.4138,98.8174,98.1312,98.6479,31900.0
2007-03-05 11:00:00,122.2,123.06,122.04,122.95,17500.0,98.6479,99.3421,98.5187,99.2533,17500.0
2007-03-05 11:10:00,122.95,123.4,122.85,123.4,23600.0,99.2533,99.6166,99.1726,99.6166,23600.0
2007-03-05 11:20:00,123.42,123.91,123.42,123.63,23800.0,99.6328,100.0283,99.6328,99.8023,23800.0
2007-03-05 11:30:00,123.7,123.94,123.66,123.88,23200.0,99.8588,100.0525,99.8265,100.0041,23200.0
2007-03-05 11:40:00,123.85,124.34,123.85,124.24,29500.0,99.9799,100.3754,99.9799,100.2947,29500.0
2007-03-05 11:50:00,124.24,124.26,123.67,123.67,19500.0,100.2947,100.3109,99.8346,99.8346,19500.0
2007-03-05 12:00:00,123.58,123.58,122.98,123.01,16100.0,99.7619,99.7619,99.2776,99.3018,16100.0
2007-03-05 12:10:00,122.94,123.12,122.91,122.93,8700.0,99.2453,99.3906,99.221,99.2372,8700.0
2007-03-05 12:20:00,122.97,123.1,122.97,123.06,6300.0,99.2695,99.3744,99.2695,99.3421,6300.0
2007-03-05 12:30:00,123.02,123.05,122.81,122.84,7300.0,99.3098,99.3341,99.1403,99.1645,7300.0
2007-03-05 12:40:00,122.85,123.11,122.84,122.96,8000.0,99.1726,99.3825,99.1645,99.2614,8000.0
2007-03-05 12:50:00,122.92,122.94,122.63,122.72,5600.0,99.2291,99.2453,98.995,99.0677,5600.0
2007-03-05 13:00:00,122.69,122.7,122.57,122.68,9700.0,99.0434,99.0515,98.9466,99.0354,9700.0
2007-03-05 13:10:00,122.68,122.9,122.59,122.59,6200.0,99.0354,99.213,98.9627,98.9627,6200.0
2007-03-05 13:20:00,122.6,122.6,122.49,122.5,12600.0,98.9708,98.9708,98.882,98.8901,12600.0
2007-03-05 13:30:00,122.51,122.73,122.51,122.73,9000.0,98.8981,99.0757,98.8981,99.0757,9000.0
2007-03-05 13:40:00,122.73,123.33,122.73,123.33,22800.0,99.0757,99.5601,99.0757,99.5601,22800.0
2007-03-05 13:50:00,123.41,123.41,123.18,123.24,15000.0,99.6247,99.6247,99.439,99.4874,15000.0
2007-03-05 14:00:00,123.24,123.46,123.24,123.35,11300.0,99.4874,99.665,99.4874,99.5762,11300.0
2007-03-05 14:10:00,123.38,123.4,123.15,123.17,13500.0,99.6005,99.6166,99.4148,99.4309,13500.0
2007-03-05 14:20:00,123.17,123.17,122.69,122.82,22600.0,99.4309,99.4309,99.0434,99.1484,22600.0
2007-03-05 14:30:00,122.83,123.12,122.81,123.09,11200.0,99.1565,99.3906,99.1403,99.3664,11200.0
2007-03-05 14:40:00,123.0,123.19,122.99,123.05,16100.0,99.2937,99.4471,99.2856,99.3341,16100.0
2007-03-05 14:50:00,123.08,123.13,123.0,123.02,7900.0,99.3583,99.3986,99.2937,99.3098,7900.0
2007-03-05 15:00:00,123.03,123.08,122.76,122.77,20500.0,99.3179,99.3583,99.1,99.108,20500.0
2007-03-05 15:10:00,122.77,122.78,122.48,122.48,23800.0,99.108,99.1161,98.8739,98.8739,23800.0
2007-03-05 15:20:00,122.46,122.84,122.42,122.73,27200.0,98.8578,99.1645,98.8255,99.0757,27200.0
2007-03-05 15:30:00,122.73,122.74,122.42,122.51,21000.0,99.0757,99.0838,98.8255,98.8981,21000.0
2007-03-05 15:40:00,122.46,122.54,122.13,122.13,21000.0,98.8578,98.9224,98.5914,98.5914,21000.0
2007-03-05 15:50:00,122.13,122.13,121.56,121.57,41000.0,98.5914,98.5914,98.1312,98.1393,41000.0
2007-03-06 09:30:00,123.0,124.84,122.67,124.48,34300.0,99.2937,100.7791,99.0273,100.4885,34300.0
2007-03-06 09:40:00,124.48,125.03,123.88,124.0,20200.0,100.4885,100.9324,100.0041,100.101,20200.0
2007-03-06 09:50:00,123.88,123.99,123.02,123.28,15600.0,100.0041,100.0929,99.3098,99.5197,15600.0
2007-03-06 10:00:00,123.31,123.98,123.1,123.27,32500.0,99.544,100.0848,99.3744,99.5117,32500.0
2007-03-06 10:10:00,123.3,123.3,122.77,122.96,13500.0,99.5359,99.5359,99.108,99.2614,13500.0
2007-03-06 10:20:00,122.93,122.98,122.46,122.52,18400.0,99.2372,99.2776,98.8578,98.9062,18400.0
2007-03-06 10:30:00,122.48,123.04,122.34,123.03,30400.0,98.8739,99.326,98.7609,99.3179,30400.0
2007-03-06 10:40:00,123.04,123.25,122.88,123.03,18800.0,99.326,99.4955,99.1968,99.3179,18800.0
2007-03-06 10:50:00,123.04,123.04,122.55,122.56,9200.0,99.326,99.326,98.9304,98.9385,9200.0
2007-03-06 11:00:00,122.56,122.99,122.56,122.93,14100.0,98.9385,99.2856,98.9385,99.2372,14100.0
2007-03-06 11:10:00,122.93,123.05,122.74,122.74,11600.0,99.2372,99.3341,99.0838,99.0838,11600.0
2007-03-06 11:20:00,122.68,122.7,122.59,122.7,11500.0,99.0354,99.0515,98.9627,99.0515,11500.0
2007-03-06 11:30:00,122.7,122.72,122.56,122.67,8500.0,99.0515,99.0677,98.9385,99.0273,8500.0
2007-03-06 11:40:00,122.74,123.08,122.61,122.97,16600.0,99.0838,99.3583,98.9789,99.2695,16600.0
2007-03-06 11:50:00,122.92,123.2,122.79,123.18,11000.0,99.2291,99.4552,99.1242,99.439,11000.0
2007-03-06 12:00:00,123.23,123.37,123.12,123.32,7500.0,99.4794,99.5924,99.3906,99.552,7500.0
2007-03-06 12:10:00,123.37,123.37,123.1,123.1,3900.0,99.5924,99.5924,99.3744,99.3744,3900.0
2007-03-06 12:20:00,123.15,123.15,122.65,122.85,12800.0,99.4148,99.4148,99.0112,99.1726,12800.0
2007-03-06 12:30:00,122.85,123.05,122.68,122.68,15900.0,99.1726,99.3341,99.0354,99.0354,15900.0
2007-03-06 12:40:00,122.66,123.05,122.6,123.05,10400.0,99.0192,99.3341,98.9708,99.3341,10400.0
2007-03-06 12:50:00,123.0,123.05,122.77,123.02,10500.0,99.2937,99.3341,99.108,99.3098,10500.0
2007-03-06 13:00:00,122.99,123.35,122.99,123.28,9600.0,99.2856,99.5762,99.2856,99.5197,9600.0
2007-03-06 13:10:00,123.28,123.28,123.1,123.12,10300.0,99.5197,99.5197,99.3744,99.3906,10300.0
2007-03-06 13:20:00,123.1,123.25,122.97,123.12,14700.0,99.3744,99.4955,99.2695,99.3906,14700.0
2007-03-06 13:30:00,123.11,123.34,123.05,123.05,9600.0,99.3825,99.5682,99.3341,99.3341,9600.0
2007-03-06 13:40:00,122.97,123.23,122.92,123.03,16400.0,99.2695,99.4794,99.2291,99.3179,16400.0
2007-03-06 13:50:00,123.03,123.28,122.91,123.08,20000.0,99.3179,99.5197,99.221,99.3583,20000.0
2007-03-06 14:00:00,123.08,123.35,123.08,123.09,27100.0,99.3583,99.5762,99.3583,99.3664,27100.0
2007-03-06 14:10:00,123.08,123.08,122.3,122.37,44300.0,99.3583,99.3583,98.7286,98.7851,44300.0
2007-03-06 14:20:00,122.37,122.75,122.29,122.75,30400.0,98.7851,99.0919,98.7205,99.0919,30400.0
2007-03-06 14:30:00,122.72,122.93,122.54,122.88,39000.0,99.0677,99.2372,98.9224,99.1968,39000.0
2007-03-06 14:40:00,122.88,122.88,122.64,122.82,36400.0,99.1968,99.1968,99.0031,99.1484,36400.0
2007-03-06 14:50:00,122.82,122.88,122.77,122.88,12300.0,99.1484,99.1968,99.108,99.1968,12300.0
2007-03-06 15:00:00,122.86,123.18,122.78,123.09,21000.0,99.1807,99.439,99.1161,99.3664,21000.0
2007-03-06 15:10:00,123.11,123.14,122.89,122.96,27200.0,99.3825,99.4067,99.2049,99.2614,27200.0
2007-03-06 15:20:00,122.97,122.97,122.6,122.78,31300.0,99.2695,99.2695,98.9708,99.1161,31300.0
2007-03-06 15:30:00,122.77,122.85,122.55,122.57,28200.0,99.108,99.1726,98.9304,98.9466,28200.0
2007-03-06 15:40:00,122.57,122.83,122.5,122.5,51900.0,98.9466,99.1565,98.8901,98.8901,51900.0
2007-03-06 15:50:00,122.53,122.89,122.51,122.68,32600.0,98.9143,99.2049,98.8981,99.0354,32600.0
2007-03-07 09:30:00,122.17,123.53,121.58,123.36,10400.0,98.6237,99.7216,98.1474,99.5843,10400.0
2007-03-07 09:40:00,123.53,124.82,123.53,124.76,30400.0,99.7216,100.7629,99.7216,100.7145,30400.0
2007-03-07 09:50:00,124.7,124.71,123.64,124.03,21700.0,100.6661,100.6741,99.8104,100.1252,21700.0
2007-03-07 10:00:00,124.08,124.41,123.83,124.4,12400.0,100.1655,100.4319,99.9637,100.4239,12400.0
2007-03-07 10:10:00,124.4,124.63,124.27,124.51,15000.0,100.4239,100.6095,100.3189,100.5127,15000.0
2007-03-07 10:20:00,124.52,124.76,124.48,124.6,14200.0,100.5207,100.7145,100.4885,100.5853,14200.0
2007-03-07 10:30:00,124.65,125.71,124.61,125.53,40300.0,100.6257,101.4814,100.5934,101.3361,40300.0
2007-03-07 10:40:00,125.57,125.97,125.43,125.89,37800.0,101.3684,101.6913,101.2554,101.6267,37800.0
2007-03-07 10:50:00,125.9,126.33,125.89,126.13,26500.0,101.6348,101.9819,101.6267,101.8204,26500.0
2007-03-07 11:00:00,126.04,126.11,125.93,125.99,14500.0,101.7478,101.8043,101.659,101.7074,14500.0
2007-03-07 11:10:00,125.99,126.11,125.9,126.02,37700.0,101.7074,101.8043,101.6348,101.7316,37700.0
2007-03-07 11:20:00,126.0,126.16,126.0,126.07,6900.0,101.7155,101.8447,101.7155,101.772,6900.0
2007-03-07 11:30:00,126.0,126.57,125.9,126.56,25800.0,101.7155,102.1756,101.6348,102.1676,25800.0
2007-03-07 11:40:00,126.54,126.79,126.46,126.62,28300.0,102.1514,102.3532,102.0868,102.216,28300.0
2007-03-07 11:50:00,126.66,126.91,126.49,126.91,14500.0,102.2483,102.4501,102.1111,102.4501,14500.0
2007-03-07 12:00:00,126.91,127.17,126.74,127.12,31700.0,102.4501,102.66,102.3129,102.6196,31700.0
2007-03-07 12:10:00,127.12,127.12,126.91,126.93,7900.0,102.6196,102.6196,102.4501,102.4663,7900.0
2007-03-07 12:20:00,126.88,127.15,126.68,127.15,8800.0,102.4259,102.6439,102.2644,102.6439,8800.0
2007-03-07 12:30:00,127.11,127.53,127.11,127.43,13800.0,102.6116,102.9506,102.6116,102.8699,13800.0
2007-03-07 12:40:00,127.5,127.52,127.35,127.45,13500.0,102.9264,102.9425,102.8053,102.886,13500.0
2007-03-07 12:50:00,127.39,127.4,126.84,127.01,13600.0,102.8376,102.8457,102.3936,102.5308,13600.0
2007-03-07 13:00:00,127.02,127.02,126.53,126.62,15000.0,102.5389,102.5389,102.1433,102.216,15000.0
2007-03-07 13:10:00,126.65,126.65,126.45,126.5,14500.0,102.2402,102.2402,102.0788,102.1191,14500.0
2007-03-07 13:20:00,126.48,126.75,126.48,126.65,22800.0,102.103,102.3209,102.103,102.2402,22800.0
2007-03-07 13:30:00,126.69,126.7,126.53,126.69,11000.0,102.2725,102.2806,102.1433,102.2725,11000.0
2007-03-07 13:40:00,126.69,126.73,126.61,126.62,11100.0,102.2725,102.3048,102.2079,102.216,11100.0
2007-03-07 13:50:00,126.63,126.78,126.6,126.77,12700.0,102.2241,102.3452,102.1999,102.3371,12700.0
2007-03-07 14:00:00,126.7,126.74,126.35,126.39,18900.0,102.2806,102.3129,101.998,102.0303,18900.0
2007-03-07 14:10:00,126.45,126.6,126.25,126.6,17300.0,102.0788,102.1999,101.9173,102.1999,17300.0
2007-03-07 14:20:00,126.6,126.65,126.13,126.21,15400.0,102.1999,102.2402,101.8204,101.885,15400.0
2007-03-07 14:30:00,126.24,126.3,126.0,126.05,19400.0,101.9092,101.9577,101.7155,101.7559,19400.0
2007-03-07 14:40:00,126.05,126.26,126.05,126.24,11100.0,101.7559,101.9254,101.7559,101.9092,11100.0
2007-03-07 14:50:00,126.24,126.25,126.13,126.13,11100.0,101.9092,101.9173,101.8204,101.8204,11100.0
2007-03-07 15:00:00,126.13,126.34,126.05,126.16,25100.0,101.8204,101.99,101.7559,101.8447,25100.0
2007-03-07 15:10:00,126.13,126.28,126.12,126.22,11000.0,101.8204,101.9415,101.8124,101.8931,11000.0
2007-03-07 15:20:00,126.22,126.23,125.79,125.8,36900.0,101.8931,101.9012,101.546,101.554,36900.0
2007-03-07 15:30:00,125.76,125.95,125.66,125.95,24500.0,101.5218,101.6751,101.441,101.6751,24500.0
2007-03-07 15:40:00,125.95,126.09,125.81,125.81,30700.0,101.6751,101.7882,101.5621,101.5621,30700.0
2007-03-07 15:50:00,126.78,126.78,125.1,125.33,45800.0,102.3452,102.3452,100.989,101.1746,45800.0
2007-03-08 09:30:00,126.65,126.98,126.32,126.95,10700.0,102.2402,102.5066,101.9738,102.4824,10700.0
2007-03-08 09:40:00,126.98,127.83,126.72,127.49,22500.0,102.5066,103.1928,102.2967,102.9183,22500.0
2007-03-08 09:50:00,127.44,127.75,127.16,127.55,9800.0,102.878,103.1282,102.6519,102.9668,9800.0
2007-03-08 10:00:00,127.55,128.08,127.5,128.0,13600.0,102.9668,103.3946,102.9264,103.33,13600.0
2007-03-08 10:10:00,127.94,128.59,127.94,128.56,45300.0,103.2816,103.8063,103.2816,103.7821,45300.0
2007-03-08 10:20:00,128.54,128.73,128.37,128.52,29200.0,103.766,103.9193,103.6287,103.7498,29200.0
2007-03-08 10:30:00,128.52,128.61,128.47,128.52,9800.0,103.7498,103.8225,103.7094,103.7498,9800.0
2007-03-08 10:40:00,128.53,128.62,128.14,128.62,13800.0,103.7579,103.8305,103.443,103.8305,13800.0
2007-03-08 10:50:00,128.66,128.85,128.49,128.64,16800.0,103.8628,104.0162,103.7256,103.8467,16800.0
2007-03-08 11:00:00,128.63,128.64,128.3,128.3,11200.0,103.8386,103.8467,103.5722,103.5722,11200.0
2007-03-08 11:10:00,128.3,128.31,128.02,128.31,4800.0,103.5722,103.5803,103.3462,103.5803,4800.0
2007-03-08 11:20:00,128.27,128.49,128.25,128.49,6300.0,103.548,103.7256,103.5318,103.7256,6300.0
2007-03-08 11:30:00,128.44,128.55,128.41,128.42,12300.0,103.6852,103.774,103.661,103.6691,12300.0
2007-03-08 11:40:00,128.42,128.51,128.38,128.38,15400.0,103.6691,103.7417,103.6368,103.6368,15400.0
2007-03-08 11:50:00,128.39,128.43,128.29,128.39,8100.0,103.6449,103.6772,103.5641,103.6449,8100.0
2007-03-08 12:00:00,128.36,128.41,128.16,128.16,6300.0,103.6206,103.661,103.4592,103.4592,6300.0
2007-03-08 12:10:00,128.14,128.28,128.14,128.26,3700.0,103.443,103.5561,103.443,103.5399,3700.0
2007-03-08 12:20:00,128.26,128.57,128.23,128.57,5600.0,103.5399,103.7902,103.5157,103.7902,5600.0
2007-03-08 12:30:00,128.57,129.07,128.57,129.05,11700.0,103.7902,104.1938,103.7902,104.1777,11700.0
2007-03-08 12:40:00,129.05,129.29,129.05,129.28,12800.0,104.1777,104.3714,104.1777,104.3633,12800.0
2007-03-08 12:50:00,129.31,129.4,129.13,129.22,10600.0,104.3875,104.4602,104.2422,104.3149,10600.0
2007-03-08 13:00:00,129.19,129.2,129.1,129.13,8200.0,104.2907,104.2987,104.218,104.2422,8200.0
2007-03-08 13:10:00,129.11,129.12,128.93,129.0,6700.0,104.2261,104.2342,104.0808,104.1373,6700.0
2007-03-08 13:20:00,128.99,128.99,128.87,128.96,14500.0,104.1292,104.1292,104.0324,104.105,14500.0
2007-03-08 13:30:00,129.0,129.0,128.93,128.93,3900.0,104.1373,104.1373,104.0808,104.0808,3900.0
2007-03-08 13:40:00,128.88,128.88,128.66,128.71,7300.0,104.0404,104.0404,103.8628,103.9032,7300.0
2007-03-08 13:50:00,128.65,128.74,128.65,128.71,10100.0,103.8548,103.9274,103.8548,103.9032,10100.0
2007-03-08 14:00:00,128.7,128.87,128.69,128.78,10600.0,103.8951,104.0324,103.887,103.9597,10600.0
2007-03-08 14:10:00,128.78,128.78,128.01,128.05,17100.0,103.9597,103.9597,103.3381,103.3704,17100.0
2007-03-08 14:20:00,128.11,128.16,128.0,128.03,12800.0,103.4188,103.4592,103.33,103.3542,12800.0
2007-03-08 14:30:00,128.03,128.07,127.62,127.67,16900.0,103.3542,103.3865,103.0233,103.0636,16900.0
2007-03-08 14:40:00,127.67,127.89,127.58,127.8,10200.0,103.0636,103.2412,102.991,103.1686,10200.0
2007-03-08 14:50:00,127.8,128.4,127.76,128.34,27900.0,103.1686,103.6529,103.1363,103.6045,27900.0
2007-03-08 15:00:00,128.35,128.54,128.17,128.29,23500.0,103.6126,103.766,103.4673,103.5641,23500.0
2007-03-08 15:10:00,128.26,128.87,128.26,128.7,19800.0,103.5399,104.0324,103.5399,103.8951,19800.0
2007-03-08 15:20:00,128.65,128.76,128.62,128.72,22100.0,103.8548,103.9436,103.8305,103.9113,22100.0
2007-03-08 15:30:00,128.72,128.81,128.56,128.58,16800.0,103.9113,103.9839,103.7821,103.7982,16800.0
2007-03-08 15:40:00,128.58,128.63,128.49,128.6,17600.0,103.7982,103.8386,103.7256,103.8144,17600.0
2007-03-08 15:50:00,128.61,128.71,128.48,128.59,24900.0,103.8225,103.9032,103.7175,103.8063,24900.0
2007-03-09 09:30:00,129.74,129.74,127.66,128.96,19000.0,104.7347,104.7347,103.0556,104.105,19000.0
2007-03-09 09:40:00,128.79,129.18,128.73,128.99,10800.0,103.9678,104.2826,103.9193,104.1292,10800.0
2007-03-09 09:50:00,129.0,129.0,128.47,128.48,18400.0,104.1373,104.1373,103.7094,103.7175,18400.0
2007-03-09 10:00:00,128.48,128.65,128.26,128.34,18900.0,103.7175,103.8548,103.5399,103.6045,18900.0
2007-03-09 10:10:00,128.35,128.37,127.68,127.79,8100.0,103.6126,103.6287,103.0717,103.1605,8100.0
2007-03-09 10:20:00,127.8,127.8,127.46,127.64,8800.0,103.1686,103.1686,102.8941,103.0394,8800.0
2007-03-09 10:30:00,127.56,127.58,127.18,127.29,15100.0,102.9748,102.991,102.6681,102.7569,15100.0
2007-03-09 10:40:00,127.34,127.5,127.17,127.45,10300.0,102.7972,102.9264,102.66,102.886,10300.0
2007-03-09 10:50:00,127.51,127.9,127.51,127.73,6800.0,102.9345,103.2493,102.9345,103.1121,6800.0
2007-03-09 11:00:00,127.71,127.71,127.51,127.65,5600.0,103.0959,103.0959,102.9345,103.0475,5600.0
2007-03-09 11:10:00,127.66,127.88,127.66,127.82,5500.0,103.0556,103.2332,103.0556,103.1847,5500.0
2007-03-09 11:20:00,127.77,127.83,127.63,127.78,8600.0,103.1444,103.1928,103.0313,103.1524,8600.0
2007-03-09 11:30:00,127.76,128.41,127.74,128.41,12000.0,103.1363,103.661,103.1201,103.661,12000.0
2007-03-09 11:40:00,128.41,128.65,128.27,128.65,9900.0,103.661,103.8548,103.548,103.8548,9900.0
2007-03-09 11:50:00,128.59,128.59,128.25,128.25,2300.0,103.8063,103.8063,103.5318,103.5318,2300.0
2007-03-09 12:00:00,128.23,128.48,128.23,128.25,6500.0,103.5157,103.7175,103.5157,103.5318,6500.0
2007-03-09 12:10:00,128.21,128.29,128.02,128.14,7500.0,103.4996,103.5641,103.3462,103.443,7500.0
2007-03-09 12:20:00,128.14,128.45,128.14,128.36,5900.0,103.443,103.6933,103.443,103.6206,5900.0
2007-03-09 12:30:00,128.41,128.41,128.03,128.11,6400.0,103.661,103.661,103.3542,103.4188,6400.0
2007-03-09 12:40:00,128.19,128.33,128.11,128.24,5400.0,103.4834,103.5964,103.4188,103.5238,5400.0
2007-03-09 12:50:00,128.24,128.47,128.24,128.44,7300.0,103.5238,103.7094,103.5238,103.6852,7300.0
2007-03-09 13:00:00,128.47,128.68,128.47,128.49,5300.0,103.7094,103.879,103.7094,103.7256,5300.0
2007-03-09 13:10:00,128.53,128.53,128.3,128.35,5800.0,103.7579,103.7579,103.5722,103.6126,5800.0
2007-03-09 13:20:00,128.36,128.54,128.35,128.54,5500.0,103.6206,103.766,103.6126,103.766,5500.0
2007-03-09 13:30:00,128.55,128.73,128.49,128.54,7800.0,103.774,103.9193,103.7256,103.766,7800.0
2007-03-09 13:40:00,128.54,128.83,128.54,128.83,5800.0,103.766,104.0001,103.766,104.0001,5800.0
2007-03-09 13:50:00,128.76,128.76,128.5,128.58,6700.0,103.9436,103.9436,103.7337,103.7982,6700.0
2007-03-09 14:00:00,128.52,128.52,128.15,128.31,13600.0,103.7498,103.7498,103.4511,103.5803,13600.0
2007-03-09 14:10:00,128.32,128.61,128.32,128.38,8900.0,103.5884,103.8225,103.5884,103.6368,8900.0
2007-03-09 14:20:00,128.33,128.66,128.31,128.65,9300.0,103.5964,103.8628,103.5803,103.8548,9300.0
2007-03-09 14:30:00,128.65,128.97,128.41,128.94,23700.0,103.8548,104.1131,103.661,104.0889,23700.0
2007-03-09 14:40:00,128.96,129.1,128.93,129.05,29600.0,104.105,104.218,104.0808,104.1777,29600.0
2007-03-09 14:50:00,129.02,129.11,128.94,129.1,8800.0,104.1534,104.2261,104.0889,104.218,8800.0
2007-03-09 15:00:00,129.06,129.2,129.02,129.17,33400.0,104.1857,104.2987,104.1534,104.2745,33400.0
2007-03-09 15:10:00,129.19,129.52,129.17,129.36,10900.0,104.2907,104.5571,104.2745,104.4279,10900.0
2007-03-09 15:20:00,129.36,129.5,129.26,129.4,13300.0,104.4279,104.5409,104.3472,104.4602,13300.0
2007-03-09 15:30:00,129.38,129.38,129.18,129.18,23500.0,104.4441,104.4441,104.2826,104.2826,23500.0
2007-03-09 15:40:00,129.19,129.31,129.01,129.09,19800.0,104.2907,104.3875,104.1454,104.2099,19800.0
2007-03-09 15:50:00,129.06,129.17,128.98,129.1,30900.0,104.1857,104.2745,104.1211,104.218,30900.0
2007-03-12 09:30:00,128.57,129.0,128.49,128.59,13900.0,103.7902,104.1373,103.7256,103.8063,13900.0
2007-03-12 09:40:00,128.59,128.59,127.6,127.69,9000.0,103.8063,103.8063,103.0071,103.0798,9000.0
2007-03-12 09:50:00,127.7,127.88,127.24,127.32,14000.0,103.0878,103.2332,102.7165,102.7811,14000.0
2007-03-12 10:00:00,127.34,127.43,127.11,127.17,12900.0,102.7972,102.8699,102.6116,102.66,12900.0
2007-03-12 10:10:00,127.17,127.18,126.92,127.13,18800.0,102.66,102.6681,102.4582,102.6277,18800.0
2007-03-12 10:20:00,127.14,127.45,127.14,127.21,13800.0,102.6358,102.886,102.6358,102.6923,13800.0
2007-03-12 10:30:00,127.23,127.33,127.13,127.33,5300.0,102.7084,102.7892,102.6277,102.7892,5300.0
2007-03-12 10:40:00,127.35,127.35,127.1,127.35,9000.0,102.8053,102.8053,102.6035,102.8053,9000.0
2007-03-12 10:50:00,127.39,127.44,127.32,127.42,16700.0,102.8376,102.878,102.7811,102.8618,16700.0
2007-03-12 11:00:00,127.43,127.5,127.39,127.5,9600.0,102.8699,102.9264,102.8376,102.9264,9600.0
2007-03-12 11:10:00,127.48,127.54,127.48,127.49,3800.0,102.9103,102.9587,102.9103,102.9183,3800.0
2007-03-12 11:20:00,127.49,127.49,127.49,127.49,0.0,102.9183,102.9183,102.9183,102.9183,0.0
2007-03-12 11:30:00,127.46,127.46,127.42,127.46,3500.0,102.8941,102.8941,102.8618,102.8941,3500.0
2007-03-12 11:40:00,127.45,127.5,127.39,127.49,7600.0,102.886,102.9264,102.8376,102.9183,7600.0
2007-03-12 11:50:00,127.5,127.54,127.44,127.47,9000.0,102.9264,102.9587,102.878,102.9022,9000.0
2007-03-12 12:00:00,127.47,127.47,127.35,127.41,7300.0,102.9022,102.9022,102.8053,102.8537,7300.0
2007-03-12 12:10:00,127.41,127.46,127.39,127.45,6100.0,102.8537,102.8941,102.8376,102.886,6100.0
2007-03-12 12:20:00,127.47,127.49,127.32,127.35,10400.0,102.9022,102.9183,102.7811,102.8053,10400.0
2007-03-12 12:30:00,127.36,127.5,127.36,127.42,7300.0,102.8134,102.9264,102.8134,102.8618,7300.0
2007-03-12 12:40:00,127.42,127.52,127.38,127.41,6700.0,102.8618,102.9425,102.8295,102.8537,6700.0
2007-03-12 12:50:00,127.42,127.54,127.42,127.49,10000.0,102.8618,102.9587,102.8618,102.9183,10000.0
2007-03-12 13:00:00,127.49,127.58,127.48,127.52,12600.0,102.9183,102.991,102.9103,102.9425,12600.0
2007-03-12 13:10:00,127.53,127.55,127.51,127.52,4600.0,102.9506,102.9668,102.9345,102.9425,4600.0
2007-03-12 13:20:00,127.52,127.75,127.51,127.56,16100.0,102.9425,103.1282,102.9345,102.9748,16100.0
2007-03-12 13:30:00,127.56,127.57,127.52,127.55,4500.0,102.9748,102.9829,102.9425,102.9668,4500.0
2007-03-12 13:40:00,127.55,127.56,127.53,127.55,3500.0,102.9668,102.9748,102.9506,102.9668,3500.0
2007-03-12 13:50:00,127.55,127.62,127.55,127.6,9700.0,102.9668,103.0233,102.9668,103.0071,9700.0
2007-03-12 14:00:00,127.62,127.7,127.6,127.68,16800.0,103.0233,103.0878,103.0071,103.0717,16800.0
2007-03-12 14:10:00,127.7,127.7,127.58,127.67,19200.0,103.0878,103.0878,102.991,103.0636,19200.0
2007-03-12 14:20:00,127.69,127.77,127.67,127.77,15600.0,103.0798,103.1444,103.0636,103.1444,15600.0
2007-03-12 14:30:00,127.79,127.89,127.62,127.81,19500.0,103.1605,103.2412,103.0233,103.1766,19500.0
2007-03-12 14:40:00,127.85,127.96,127.79,127.86,21000.0,103.2089,103.2977,103.1605,103.217,21000.0
2007-03-12 14:50:00,127.86,127.94,127.76,127.82,20800.0,103.217,103.2816,103.1363,103.1847,20800.0
2007-03-12 15:00:00,127.83,127.95,127.78,127.86,14400.0,103.1928,103.2897,103.1524,103.217,14400.0
2007-03-12 15:10:00,127.87,127.87,127.62,127.63,22900.0,103.2251,103.2251,103.0233,103.0313,22900.0
2007-03-12 15:20:00,127.63,127.81,127.63,127.8,26100.0,103.0313,103.1766,103.0313,103.1686,26100.0
2007-03-12 15:30:00,127.79,127.81,127.51,127.51,35100.0,103.1605,103.1766,102.9345,102.9345,35100.0
2007-03-12 15:40:00,127.52,128.08,127.51,127.99,69900.0,102.9425,103.3946,102.9345,103.322,69900.0
2007-03-12 15:50:00,128.06,128.06,127.55,127.68,17000.0,103.3785,103.3785,102.9668,103.0717,17000.0
2007-03-13 09:30:00,127.44,127.44,126.24,126.96,15300.0,102.878,102.878,101.9092,102.4905,15300.0
2007-03-13 09:40:00,127.04,127.18,126.6,126.73,7800.0,102.5551,102.6681,102.1999,102.3048,7800.0
2007-03-13 09:50:00,126.67,126.91,126.63,126.74,14000.0,102.2564,102.4501,102.2241,102.3129,14000.0
2007-03-13 10:00:00,126.75,126.86,126.69,126.69,7100.0,102.3209,102.4097,102.2725,102.2725,7100.0
2007-03-13 10:10:00,126.69,126.86,126.64,126.79,14300.0,102.2725,102.4097,102.2321,102.3532,14300.0
2007-03-13 10:20:00,126.78,127.08,126.62,126.62,9700.0,102.3452,102.5873,102.216,102.216,9700.0
2007-03-13 10:30:00,126.64,126.8,126.42,126.49,7000.0,102.2321,102.3613,102.0545,102.1111,7000.0
2007-03-13 10:40:00,126.52,126.58,126.48,126.51,5900.0,102.1353,102.1837,102.103,102.1272,5900.0
2007-03-13 10:50:00,126.52,126.77,126.52,126.63,8100.0,102.1353,102.3371,102.1353,102.2241,8100.0
2007-03-13 11:00:00,126.66,126.66,126.5,126.5,55400.0,102.2483,102.2483,102.1191,102.1191,55400.0
2007-03-13 11:10:00,126.42,126.43,126.23,126.23,6600.0,102.0545,102.0626,101.9012,101.9012,6600.0
2007-03-13 11:20:00,126.21,126.21,125.98,126.05,7500.0,101.885,101.885,101.6994,101.7559,7500.0
2007-03-13 11:30:00,126.05,126.1,126.0,126.01,3800.0,101.7559,101.7962,101.7155,101.7236,3800.0
2007-03-13 11:40:00,126.02,126.09,125.99,126.01,9200.0,101.7316,101.7882,101.7074,101.7236,9200.0
2007-03-13 11:50:00,126.0,126.04,125.9,126.02,6500.0,101.7155,101.7478,101.6348,101.7316,6500.0
2007-03-13 12:00:00,126.0,126.07,125.96,126.04,7000.0,101.7155,101.772,101.6832,101.7478,7000.0
2007-03-13 12:10:00,126.0,126.0,125.6,125.72,5300.0,101.7155,101.7155,101.3926,101.4895,5300.0
2007-03-13 12:20:00,125.63,125.63,124.79,124.88,21600.0,101.4168,101.4168,100.7387,100.8114,21600.0
2007-03-13 12:30:00,124.83,125.33,124.58,125.33,16400.0,100.771,101.1746,100.5692,101.1746,16400.0
2007-03-13 12:40:00,125.36,125.56,125.26,125.56,9700.0,101.1988,101.3603,101.1181,101.3603,9700.0
2007-03-13 12:50:00,125.52,125.55,125.25,125.45,10200.0,101.328,101.3522,101.11,101.2715,10200.0
2007-03-13 13:00:00,125.43,125.45,124.78,124.85,14500.0,101.2554,101.2715,100.7306,100.7871,14500.0
2007-03-13 13:10:00,124.88,124.9,124.34,124.35,33700.0,100.8114,100.8275,100.3754,100.3835,33700.0
2007-03-13 13:20:00,124.35,124.64,124.31,124.49,18000.0,100.3835,100.6176,100.3512,100.4965,18000.0
2007-03-13 13:30:00,124.42,124.45,124.26,124.35,10400.0,100.44,100.4642,100.3109,100.3835,10400.0
2007-03-13 13:40:00,124.35,124.35,123.87,123.93,15300.0,100.3835,100.3835,99.996,100.0445,15300.0
2007-03-13 13:50:00,123.94,123.98,123.41,123.73,40600.0,100.0525,100.0848,99.6247,99.883,40600.0
2007-03-13 14:00:00,123.73,124.07,123.47,123.59,37200.0,99.883,100.1575,99.6731,99.77,37200.0
2007-03-13 14:10:00,123.59,123.7,123.25,123.41,26600.0,99.77,99.8588,99.4955,99.6247,26600.0
2007-03-13 14:20:00,123.37,123.4,123.01,123.36,28500.0,99.5924,99.6166,99.3018,99.5843,28500.0
2007-03-13 14:30:00,123.32,123.71,123.17,123.68,21300.0,99.552,99.8669,99.4309,99.8426,21300.0
2007-03-13 14:40:00,123.66,124.21,123.66,124.13,17000.0,99.8265,100.2705,99.8265,100.2059,17000.0
2007-03-13 14:50:00,124.16,124.63,124.05,124.17,29000.0,100.2301,100.6095,100.1413,100.2382,29000.0
2007-03-13 15:00:00,124.16,124.19,123.67,123.79,28400.0,100.2301,100.2543,99.8346,99.9314,28400.0
2007-03-13 15:10:00,123.75,123.87,123.42,123.87,34400.0,99.8991,99.996,99.6328,99.996,34400.0
2007-03-13 15:20:00,123.82,124.01,123.44,123.82,36400.0,99.9557,100.109,99.6489,99.9557,36400.0
2007-03-13 15:30:00,123.89,123.99,123.57,123.58,22600.0,100.0122,100.0929,99.7538,99.7619,22600.0
2007-03-13 15:40:00,123.58,123.61,123.12,123.13,56400.0,99.7619,99.7861,99.3906,99.3986,56400.0
2007-03-13 15:50:00,123.13,123.3,123.05,123.05,43100.0,99.3986,99.5359,99.3341,99.3341,43100.0
2007-03-14 09:30:00,123.7,124.78,123.68,124.26,7600.0,99.8588,100.7306,99.8426,100.3109,7600.0
2007-03-14 09:40:00,124.26,124.47,123.93,123.93,21800.0,100.3109,100.4804,100.0445,100.0445,21800.0
2007-03-14 09:50:00,123.86,123.86,123.19,123.34,18100.0,99.9879,99.9879,99.4471,99.5682,18100.0
2007-03-14 10:00:00,123.36,123.36,122.35,122.67,28200.0,99.5843,99.5843,98.769,99.0273,28200.0
2007-03-14 10:10:00,122.73,123.57,122.73,123.34,24200.0,99.0757,99.7538,99.0757,99.5682,24200.0
2007-03-14 10:20:00,123.31,123.67,123.2,123.45,33800.0,99.544,99.8346,99.4552,99.657,33800.0
2007-03-14 10:30:00,123.44,123.58,123.25,123.49,49100.0,99.6489,99.7619,99.4955,99.6893,49100.0
2007-03-14 10:40:00,123.46,123.51,123.11,123.31,50100.0,99.665,99.7054,99.3825,99.544,50100.0
2007-03-14 10:50:00,123.34,123.64,123.33,123.57,31200.0,99.5682,99.8104,99.5601,99.7538,31200.0
2007-03-14 11:00:00,123.57,124.01,123.31,123.92,17800.0,99.7538,100.109,99.544,100.0364,17800.0
2007-03-14 11:10:00,123.97,124.39,123.93,124.39,17900.0,100.0767,100.4158,100.0445,100.4158,17900.0
2007-03-14 11:20:00,124.35,124.96,124.35,124.48,19000.0,100.3835,100.8759,100.3835,100.4885,19000.0
2007-03-14 11:30:00,124.48,124.59,124.21,124.22,15700.0,100.4885,100.5773,100.2705,100.2786,15700.0
2007-03-14 11:40:00,124.24,124.29,123.85,123.85,11000.0,100.2947,100.3351,99.9799,99.9799,11000.0
2007-03-14 11:50:00,123.85,123.86,123.46,123.52,13700.0,99.9799,99.9879,99.665,99.7135,13700.0
2007-03-14 12:00:00,123.52,123.53,122.86,122.99,19100.0,99.7135,99.7216,99.1807,99.2856,19100.0
2007-03-14 12:10:00,122.99,123.05,122.78,122.8,19300.0,99.2856,99.3341,99.1161,99.1322,19300.0
2007-03-14 12:20:00,122.86,123.22,122.77,123.1,17800.0,99.1807,99.4713,99.108,99.3744,17800.0
2007-03-14 12:30:00,123.05,123.09,122.94,123.06,18100.0,99.3341,99.3664,99.2453,99.3421,18100.0
2007-03-14 12:40:00,123.07,123.13,123.0,123.05,17100.0,99.3502,99.3986,99.2937,99.3341,17100.0
2007-03-14 12:50:00,123.05,123.35,122.92,123.09,81200.0,99.3341,99.5762,99.2291,99.3664,81200.0
2007-03-14 13:00:00,123.09,124.1,123.09,123.92,41200.0,99.3664,100.1817,99.3664,100.0364,41200.0
2007-03-14 13:10:00,123.92,124.38,123.77,124.19,20600.0,100.0364,100.4077,99.9153,100.2543,20600.0
2007-03-14 13:20:00,124.2,124.73,124.05,124.61,40400.0,100.2624,100.6903,100.1413,100.5934,40400.0
2007-03-14 13:30:00,124.62,124.75,124.37,124.58,18500.0,100.6015,100.7064,100.3997,100.5692,18500.0
2007-03-14 13:40:00,124.58,124.91,124.58,124.74,20300.0,100.5692,100.8356,100.5692,100.6983,20300.0
2007-03-14 13:50:00,124.73,124.84,124.4,124.57,12800.0,100.6903,100.7791,100.4239,100.5611,12800.0
2007-03-14 14:00:00,124.55,124.64,124.33,124.51,9000.0,100.545,100.6176,100.3674,100.5127,9000.0
2007-03-14 14:10:00,124.48,124.57,124.17,124.37,15400.0,100.4885,100.5611,100.2382,100.3997,15400.0
2007-03-14 14:20:00,124.38,124.73,124.38,124.71,26400.0,100.4077,100.6903,100.4077,100.6741,26400.0
2007-03-14 14:30:00,124.71,124.99,124.66,124.95,35700.0,100.6741,100.9002,100.6338,100.8679,35700.0
2007-03-14 14:40:00,124.96,125.34,124.95,125.19,32800.0,100.8759,101.1827,100.8679,101.0616,32800.0
2007-03-14 14:50:00,125.18,125.31,125.14,125.17,46600.0,101.0535,101.1585,101.0212,101.0455,46600.0
2007-03-14 15:00:00,125.17,125.24,125.13,125.24,18300.0,101.0455,101.102,101.0132,101.102,18300.0
2007-03-14 15:10:00,125.26,125.35,125.1,125.33,26600.0,101.1181,101.1908,100.989,101.1746,26600.0
2007-03-14 15:20:00,125.33,125.37,125.08,125.31,61700.0,101.1746,101.2069,100.9728,101.1585,61700.0
2007-03-14 15:30:00,125.32,125.64,125.29,125.59,62800.0,101.1666,101.4249,101.1423,101.3845,62800.0
2007-03-14 15:40:00,125.56,125.65,125.14,125.25,51200.0,101.3603,101.433,101.0212,101.11,51200.0
2007-03-14 15:50:00,125.25,125.45,125.14,125.39,57000.0,101.11,101.2715,101.0212,101.2231,57000.0
2007-03-15 09:30:00,125.16,126.69,125.16,126.04,10300.0,101.0374,102.2725,101.0374,101.7478,10300.0
2007-03-15 09:40:00,126.06,126.27,125.48,126.14,11000.0,101.7639,101.9335,101.2957,101.8285,11000.0
2007-03-15 09:50:00,126.14,126.49,126.0,126.26,12300.0,101.8285,102.1111,101.7155,101.9254,12300.0
2007-03-15 10:00:00,126.3,126.76,126.09,126.72,11700.0,101.9577,102.329,101.7882,102.2967,11700.0
2007-03-15 10:10:00,126.74,127.77,126.74,127.57,25800.0,102.3129,103.1444,102.3129,102.9829,25800.0
2007-03-15 10:20:00,127.5,127.72,127.34,127.48,13800.0,102.9264,103.104,102.7972,102.9103,13800.0
2007-03-15 10:30:00,127.41,127.42,126.71,126.91,11600.0,102.8537,102.8618,102.2887,102.4501,11600.0
2007-03-15 10:40:00,126.98,126.98,126.71,126.77,12300.0,102.5066,102.5066,102.2887,102.3371,12300.0
2007-03-15 10:50:00,126.75,126.75,126.5,126.58,11900.0,102.3209,102.3209,102.1191,102.1837,11900.0
2007-03-15 11:00:00,126.53,126.56,126.4,126.47,12800.0,102.1433,102.1676,102.0384,102.0949,12800.0
2007-03-15 11:10:00,126.4,126.51,126.17,126.17,6400.0,102.0384,102.1272,101.8527,101.8527,6400.0
2007-03-15 11:20:00,126.18,126.58,126.12,126.51,4900.0,101.8608,102.1837,101.8124,102.1272,4900.0
2007-03-15 11:30:00,126.5,126.65,126.46,126.65,8400.0,102.1191,102.2402,102.0868,102.2402,8400.0
2007-03-15 11:40:00,126.65,126.69,126.43,126.5,4000.0,102.2402,102.2725,102.0626,102.1191,4000.0
2007-03-15 11:50:00,126.53,126.61,125.9,125.93,17400.0,102.1433,102.2079,101.6348,101.659,17400.0
2007-03-15 12:00:00,125.94,126.54,125.94,126.16,9800.0,101.6671,102.1514,101.6671,101.8447,9800.0
2007-03-15 12:10:00,126.09,126.81,126.09,126.7,4900.0,101.7882,102.3694,101.7882,102.2806,4900.0
2007-03-15 12:20:00,126.7,126.73,126.65,126.73,4300.0,102.2806,102.3048,102.2402,102.3048,4300.0
2007-03-15 12:30:00,126.73,127.19,126.73,127.19,5600.0,102.3048,102.6761,102.3048,102.6761,5600.0
2007-03-15 12:40:00,127.2,127.36,127.18,127.2,11300.0,102.6842,102.8134,102.6681,102.6842,11300.0
2007-03-15 12:50:00,127.2,127.62,127.18,127.47,5500.0,102.6842,103.0233,102.6681,102.9022,5500.0
2007-03-15 13:00:00,127.39,127.39,127.21,127.22,10300.0,102.8376,102.8376,102.6923,102.7004,10300.0
2007-03-15 13:10:00,127.22,127.25,127.0,127.01,7500.0,102.7004,102.7246,102.5228,102.5308,7500.0
2007-03-15 13:20:00,127.01,127.15,127.01,127.06,6600.0,102.5308,102.6439,102.5308,102.5712,6600.0
2007-03-15 13:30:00,127.02,127.02,126.43,126.43,18600.0,102.5389,102.5389,102.0626,102.0626,18600.0
2007-03-15 13:40:00,126.43,126.43,126.12,126.38,40300.0,102.0626,102.0626,101.8124,102.0223,40300.0
2007-03-15 13:50:00,126.38,126.66,126.0,126.6,30100.0,102.0223,102.2483,101.7155,102.1999,30100.0
2007-03-15 14:00:00,126.61,126.61,126.39,126.45,7500.0,102.2079,102.2079,102.0303,102.0788,7500.0
2007-03-15 14:10:00,126.44,126.64,126.4,126.62,7300.0,102.0707,102.2321,102.0384,102.216,7300.0
2007-03-15 14:20:00,126.6,126.6,126.43,126.51,5100.0,102.1999,102.1999,102.0626,102.1272,5100.0
2007-03-15 14:30:00,126.59,126.72,126.56,126.69,6700.0,102.1918,102.2967,102.1676,102.2725,6700.0
2007-03-15 14:40:00,126.7,127.0,126.69,126.78,10000.0,102.2806,102.5228,102.2725,102.3452,10000.0
2007-03-15 14:50:00,126.78,127.0,126.78,126.97,8300.0,102.3452,102.5228,102.3452,102.4985,8300.0
2007-03-15 15:00:00,126.93,127.02,126.82,126.96,10800.0,102.4663,102.5389,102.3775,102.4905,10800.0
2007-03-15 15:10:00,126.95,127.23,126.95,127.07,17000.0,102.4824,102.7084,102.4824,102.5793,17000.0
2007-03-15 15:20:00,127.01,127.23,126.97,126.97,14700.0,102.5308,102.7084,102.4985,102.4985,14700.0
2007-03-15 15:30:00,126.98,127.19,126.98,127.14,18700.0,102.5066,102.6761,102.5066,102.6358,18700.0
2007-03-15 15:40:00,127.14,127.19,127.1,127.11,13400.0,102.6358,102.6761,102.6035,102.6116,13400.0
2007-03-15 15:50:00,127.11,127.13,126.85,127.0,15800.0,102.6116,102.6277,102.4017,102.5228,15800.0
2007-03-16 09:30:00,127.25,127.25,126.94,127.06,15000.0,102.7246,102.7246,102.4743,102.5712,15000.0
2007-03-16 09:40:00,127.07,128.17,126.95,128.15,12400.0,102.5793,103.4673,102.4824,103.4511,12400.0
2007-03-16 09:50:00,128.15,128.2,127.65,128.02,28800.0,103.4511,103.4915,103.0475,103.3462,28800.0
2007-03-16 10:00:00,128.0,128.35,127.85,128.15,45800.0,103.33,103.6126,103.2089,103.4511,45800.0
2007-03-16 10:10:00,128.1,128.18,127.92,128.01,14400.0,103.4108,103.4753,103.2654,103.3381,14400.0
2007-03-16 10:20:00,128.01,128.16,128.01,128.13,12800.0,103.3381,103.4592,103.3381,103.435,12800.0
2007-03-16 10:30:00,128.1,128.19,127.94,128.0,12100.0,103.4108,103.4834,103.2816,103.33,12100.0
2007-03-16 10:40:00,127.95,127.98,127.77,127.78,9100.0,103.2897,103.3139,103.1444,103.1524,9100.0
2007-03-16 10:50:00,127.74,127.74,126.87,127.02,7800.0,103.1201,103.1201,102.4178,102.5389,7800.0
2007-03-16 11:00:00,127.02,127.04,126.95,126.95,7000.0,102.5389,102.5551,102.4824,102.4824,7000.0
2007-03-16 11:10:00,126.94,127.08,126.92,126.99,14200.0,102.4743,102.5873,102.4582,102.5147,14200.0
2007-03-16 11:20:00,127.05,127.07,126.87,126.91,7800.0,102.5631,102.5793,102.4178,102.4501,7800.0
2007-03-16 11:30:00,126.91,126.92,126.41,126.76,18500.0,102.4501,102.4582,102.0465,102.329,18500.0
2007-03-16 11:40:00,126.87,127.26,126.87,127.2,11300.0,102.4178,102.7327,102.4178,102.6842,11300.0
2007-03-16 11:50:00,127.11,127.12,127.04,127.1,2100.0,102.6116,102.6196,102.5551,102.6035,2100.0
2007-03-16 12:00:00,127.09,127.19,126.93,126.93,10100.0,102.5954,102.6761,102.4663,102.4663,10100.0
2007-03-16 12:10:00,126.94,126.95,126.89,126.9,2700.0,102.4743,102.4824,102.434,102.442,2700.0
2007-03-16 12:20:00,126.85,126.91,126.84,126.9,4500.0,102.4017,102.4501,102.3936,102.442,4500.0
2007-03-16 12:30:00,127.02,127.11,126.83,127.1,9600.0,102.5389,102.6116,102.3855,102.6035,9600.0
2007-03-16 12:40:00,127.11,127.11,126.94,126.94,4800.0,102.6116,102.6116,102.4743,102.4743,4800.0
2007-03-16 12:50:00,126.97,126.97,126.68,126.7,10700.0,102.4985,102.4985,102.2644,102.2806,10700.0
2007-03-16 13:00:00,126.7,126.7,126.45,126.46,6100.0,102.2806,102.2806,102.0788,102.0868,6100.0
2007-03-16 13:10:00,126.45,126.46,126.39,126.42,13300.0,102.0788,102.0868,102.0303,102.0545,13300.0
2007-03-16 13:20:00,126.42,126.48,126.34,126.34,15800.0,102.0545,102.103,101.99,101.99,15800.0
2007-03-16 13:30:00,126.35,126.35,126.19,126.19,3600.0,101.998,101.998,101.8689,101.8689,3600.0
2007-03-16 13:40:00,126.19,126.19,125.88,125.92,25800.0,101.8689,101.8689,101.6186,101.6509,25800.0
2007-03-16 13:50:00,125.92,125.92,125.42,125.44,37100.0,101.6509,101.6509,101.2473,101.2634,37100.0
2007-03-16 14:00:00,125.46,125.63,125.37,125.63,24000.0,101.2796,101.4168,101.2069,101.4168,24000.0
2007-03-16 14:10:00,125.63,125.65,125.33,125.51,9700.0,101.4168,101.433,101.1746,101.3199,9700.0
2007-03-16 14:20:00,125.52,125.56,125.48,125.56,5200.0,101.328,101.3603,101.2957,101.3603,5200.0
2007-03-16 14:30:00,125.56,125.57,125.46,125.54,9100.0,101.3603,101.3684,101.2796,101.3442,9100.0
2007-03-16 14:40:00,125.54,125.54,125.26,125.34,11100.0,101.3442,101.3442,101.1181,101.1827,11100.0
2007-03-16 14:50:00,125.34,125.34,125.06,125.19,13000.0,101.1827,101.1827,100.9567,101.0616,13000.0
2007-03-16 15:00:00,125.19,125.34,125.02,125.29,9500.0,101.0616,101.1827,100.9244,101.1423,9500.0
2007-03-16 15:10:00,125.34,125.6,125.33,125.52,10800.0,101.1827,101.3926,101.1746,101.328,10800.0
2007-03-16 15:20:00,125.52,125.74,125.48,125.74,14400.0,101.328,101.5056,101.2957,101.5056,14400.0
2007-03-16 15:30:00,125.75,125.89,125.6,125.89,14500.0,101.5137,101.6267,101.3926,101.6267,14500.0
2007-03-16 15:40:00,125.84,125.85,125.53,125.53,16600.0,101.5863,101.5944,101.3361,101.3361,16600.0
2007-03-16 15:50:00,125.53,125.58,125.31,125.39,36600.0,101.3361,101.3764,101.1585,101.2231,36600.0
2007-03-19 09:30:00,126.6,126.6,126.48,126.55,12100.0,102.1999,102.1999,102.103,102.1595,12100.0
2007-03-19 09:40:00,126.54,126.87,126.33,126.33,19100.0,102.1514,102.4178,101.9819,101.9819,19100.0
2007-03-19 09:50:00,126.41,126.78,126.3,126.77,22800.0,102.0465,102.3452,101.9577,102.3371,22800.0
2007-03-19 10:00:00,126.78,127.35,126.62,127.35,58000.0,102.3452,102.8053,102.216,102.8053,58000.0
2007-03-19 10:10:00,127.35,127.35,126.94,126.95,11900.0,102.8053,102.8053,102.4743,102.4824,11900.0
2007-03-19 10:20:00,126.94,126.94,126.75,126.76,6100.0,102.4743,102.4743,102.3209,102.329,6100.0
2007-03-19 10:30:00,126.7,126.88,126.7,126.76,28700.0,102.2806,102.4259,102.2806,102.329,28700.0
2007-03-19 10:40:00,126.77,126.77,126.65,126.65,8400.0,102.3371,102.3371,102.2402,102.2402,8400.0
2007-03-19 10:50:00,126.61,126.73,126.59,126.66,15600.0,102.2079,102.3048,102.1918,102.2483,15600.0
2007-03-19 11:00:00,126.65,126.8,126.65,126.8,11800.0,102.2402,102.3613,102.2402,102.3613,11800.0
2007-03-19 11:10:00,126.8,126.8,126.59,126.64,6100.0,102.3613,102.3613,102.1918,102.2321,6100.0
2007-03-19 11:20:00,126.64,126.73,126.62,126.65,9300.0,102.2321,102.3048,102.216,102.2402,9300.0
2007-03-19 11:30:00,126.64,126.72,126.61,126.71,10100.0,102.2321,102.2967,102.2079,102.2887,10100.0
2007-03-19 11:40:00,126.71,126.75,126.68,126.75,15200.0,102.2887,102.3209,102.2644,102.3209,15200.0
2007-03-19 11:50:00,126.74,127.31,126.74,127.25,24000.0,102.3129,102.773,102.3129,102.7246,24000.0
2007-03-19 12:00:00,127.22,127.3,127.22,127.27,6300.0,102.7004,102.7649,102.7004,102.7407,6300.0
2007-03-19 12:10:00,127.25,127.25,127.1,127.12,4000.0,102.7246,102.7246,102.6035,102.6196,4000.0
2007-03-19 12:20:00,127.07,127.07,126.87,126.88,9400.0,102.5793,102.5793,102.4178,102.4259,9400.0
2007-03-19 12:30:00,126.78,126.8,126.66,126.68,3900.0,102.3452,102.3613,102.2483,102.2644,3900.0
2007-03-19 12:40:00,126.68,126.98,126.68,126.85,9100.0,102.2644,102.5066,102.2644,102.4017,9100.0
2007-03-19 12:50:00,126.9,127.03,126.83,127.03,4200.0,102.442,102.547,102.3855,102.547,4200.0
2007-03-19 13:00:00,127.03,127.03,126.77,126.77,8500.0,102.547,102.547,102.3371,102.3371,8500.0
2007-03-19 13:10:00,126.77,126.8,126.77,126.8,2300.0,102.3371,102.3613,102.3371,102.3613,2300.0
2007-03-19 13:20:00,126.82,126.99,126.82,126.99,5600.0,102.3775,102.5147,102.3775,102.5147,5600.0
2007-03-19 13:30:00,126.99,127.0,126.89,126.94,5800.0,102.5147,102.5228,102.434,102.4743,5800.0
2007-03-19 13:40:00,126.94,126.99,126.88,126.91,4600.0,102.4743,102.5147,102.4259,102.4501,4600.0
2007-03-19 13:50:00,126.91,127.02,126.87,126.96,19600.0,102.4501,102.5389,102.4178,102.4905,19600.0
2007-03-19 14:00:00,126.97,126.99,126.94,126.94,1800.0,102.4985,102.5147,102.4743,102.4743,1800.0
2007-03-19 14:10:00,126.9,126.93,126.87,126.91,8900.0,102.442,102.4663,102.4178,102.4501,8900.0
2007-03-19 14:20:00,126.91,126.97,126.9,126.9,9800.0,102.4501,102.4985,102.442,102.442,9800.0
2007-03-19 14:30:00,126.9,126.99,126.9,126.92,15900.0,102.442,102.5147,102.442,102.4582,15900.0
2007-03-19 14:40:00,126.88,126.92,126.67,126.92,14800.0,102.4259,102.4582,102.2564,102.4582,14800.0
2007-03-19 14:50:00,126.92,127.01,126.91,126.95,23400.0,102.4582,102.5308,102.4501,102.4824,23400.0
2007-03-19 15:00:00,126.95,126.95,126.89,126.93,6100.0,102.4824,102.4824,102.434,102.4663,6100.0
2007-03-19 15:10:00,126.9,126.97,126.9,126.97,17000.0,102.442,102.4985,102.442,102.4985,17000.0
2007-03-19 15:20:00,126.97,126.99,126.69,126.83,19300.0,102.4985,102.5147,102.2725,102.3855,19300.0
2007-03-19 15:30:00,126.83,126.88,126.78,126.88,7600.0,102.3855,102.4259,102.3452,102.4259,7600.0
2007-03-19 15:40:00,126.88,126.89,126.82,126.83,10100.0,102.4259,102.434,102.3775,102.3855,10100.0
2007-03-19 15:50:00,126.83,126.83,126.74,126.75,21700.0,102.3855,102.3855,102.3129,102.3209,21700.0
2007-03-20 09:30:00,126.96,127.22,126.84,127.0,15000.0,102.4905,102.7004,102.3936,102.5228,15000.0
2007-03-20 09:40:00,127.0,127.45,126.78,127.42,32300.0,102.5228,102.886,102.3452,102.8618,32300.0
2007-03-20 09:50:00,127.32,127.33,126.66,126.7,14600.0,102.7811,102.7892,102.2483,102.2806,14600.0
2007-03-20 10:00:00,126.68,127.2,126.46,127.2,11200.0,102.2644,102.6842,102.0868,102.6842,11200.0
2007-03-20 10:10:00,127.18,127.4,127.18,127.37,7300.0,102.6681,102.8457,102.6681,102.8215,7300.0
2007-03-20 10:20:00,127.46,127.68,127.38,127.38,8400.0,102.8941,103.0717,102.8295,102.8295,8400.0
2007-03-20 10:30:00,127.44,127.62,127.44,127.53,4700.0,102.878,103.0233,102.878,102.9506,4700.0
2007-03-20 10:40:00,127.5,128.16,127.5,128.06,12600.0,102.9264,103.4592,102.9264,103.3785,12600.0
2007-03-20 10:50:00,128.06,128.5,128.06,128.5,12900.0,103.3785,103.7337,103.3785,103.7337,12900.0
2007-03-20 11:00:00,128.5,128.7,128.5,128.64,12700.0,103.7337,103.8951,103.7337,103.8467,12700.0
2007-03-20 11:10:00,128.69,128.86,128.64,128.86,6400.0,103.887,104.0243,103.8467,104.0243,6400.0
2007-03-20 11:20:00,128.78,128.86,128.72,128.82,4500.0,103.9597,104.0243,103.9113,103.992,4500.0
2007-03-20 11:30:00,128.84,128.99,128.82,128.83,3700.0,104.0081,104.1292,103.992,104.0001,3700.0
2007-03-20 11:40:00,128.83,129.15,128.79,129.03,4900.0,104.0001,104.2584,103.9678,104.1615,4900.0
2007-03-20 11:50:00,129.06,129.21,129.03,129.09,5100.0,104.1857,104.3068,104.1615,104.2099,5100.0
2007-03-20 12:00:00,129.09,129.17,129.09,129.12,7200.0,104.2099,104.2745,104.2099,104.2342,7200.0
2007-03-20 12:10:00,129.08,129.46,129.08,129.37,12000.0,104.2019,104.5086,104.2019,104.436,12000.0
2007-03-20 12:20:00,129.35,129.35,129.3,129.34,4600.0,104.4198,104.4198,104.3795,104.4118,4600.0
2007-03-20 12:30:00,129.35,129.41,129.3,129.41,7500.0,104.4198,104.4683,104.3795,104.4683,7500.0
2007-03-20 12:40:00,129.39,129.39,129.3,129.3,8200.0,104.4521,104.4521,104.3795,104.3795,8200.0
2007-03-20 12:50:00,129.3,129.31,129.26,129.3,6000.0,104.3795,104.3875,104.3472,104.3795,6000.0
2007-03-20 13:00:00,129.3,129.59,129.3,129.45,8400.0,104.3795,104.6136,104.3795,104.5006,8400.0
2007-03-20 13:10:00,129.45,129.45,129.3,129.31,4900.0,104.5006,104.5006,104.3795,104.3875,4900.0
2007-03-20 13:20:00,129.34,129.4,129.31,129.38,6900.0,104.4118,104.4602,104.3875,104.4441,6900.0
2007-03-20 13:30:00,129.38,129.38,129.18,129.23,4600.0,104.4441,104.4441,104.2826,104.323,4600.0
2007-03-20 13:40:00,129.22,129.27,129.16,129.25,10100.0,104.3149,104.3553,104.2665,104.3391,10100.0
2007-03-20 13:50:00,129.25,129.26,129.19,129.26,10600.0,104.3391,104.3472,104.2907,104.3472,10600.0
2007-03-20 14:00:00,129.26,129.4,129.17,129.4,13000.0,104.3472,104.4602,104.2745,104.4602,13000.0
2007-03-20 14:10:00,129.44,129.54,129.4,129.44,8700.0,104.4925,104.5732,104.4602,104.4925,8700.0
2007-03-20 14:20:00,129.44,129.6,129.4,129.59,12300.0,104.4925,104.6217,104.4602,104.6136,12300.0
2007-03-20 14:30:00,129.59,129.62,129.34,129.43,12000.0,104.6136,104.6378,104.4118,104.4844,12000.0
2007-03-20 14:40:00,129.44,129.48,129.31,129.4,11300.0,104.4925,104.5248,104.3875,104.4602,11300.0
2007-03-20 14:50:00,129.35,129.36,129.3,129.34,9300.0,104.4198,104.4279,104.3795,104.4118,9300.0
2007-03-20 15:00:00,129.4,129.63,129.4,129.59,11400.0,104.4602,104.6459,104.4602,104.6136,11400.0
2007-03-20 15:10:00,129.59,129.61,128.77,129.36,37700.0,104.6136,104.6297,103.9516,104.4279,37700.0
2007-03-20 15:20:00,129.37,129.42,129.29,129.34,39700.0,104.436,104.4763,104.3714,104.4118,39700.0
2007-03-20 15:30:00,129.32,129.32,129.01,129.13,34400.0,104.3956,104.3956,104.1454,104.2422,34400.0
2007-03-20 15:40:00,129.19,129.4,129.12,129.4,19400.0,104.2907,104.4602,104.2342,104.4602,19400.0
2007-03-20 15:50:00,129.4,129.5,129.27,129.47,20200.0,104.4602,104.5409,104.3553,104.5167,20200.0
2007-03-21 09:30:00,129.48,129.48,128.6,128.79,4200.0,104.5248,104.5248,103.8144,103.9678,4200.0
2007-03-21 09:40:00,128.78,129.96,128.78,129.87,8700.0,103.9597,104.9123,103.9597,104.8396,8700.0
2007-03-21 09:50:00,129.73,130.47,129.54,130.32,20100.0,104.7266,105.324,104.5732,105.2029,20100.0
2007-03-21 10:00:00,130.22,130.24,130.02,130.04,10600.0,105.1222,105.1383,104.9607,104.9769,10600.0
2007-03-21 10:10:00,130.05,130.2,130.04,130.17,22800.0,104.9849,105.106,104.9769,105.0818,22800.0
2007-03-21 10:20:00,130.17,130.35,129.92,130.0,8600.0,105.0818,105.2271,104.88,104.9446,8600.0
2007-03-21 10:30:00,129.97,129.97,129.61,129.74,9700.0,104.9203,104.9203,104.6297,104.7347,9700.0
2007-03-21 10:40:00,129.74,129.77,129.68,129.7,14900.0,104.7347,104.7589,104.6862,104.7024,14900.0
2007-03-21 10:50:00,129.67,129.7,129.4,129.42,14100.0,104.6782,104.7024,104.4602,104.4763,14100.0
2007-03-21 11:00:00,129.42,129.75,129.41,129.65,7800.0,104.4763,104.7427,104.4683,104.662,7800.0
2007-03-21 11:10:00,129.65,129.89,129.64,129.82,12100.0,104.662,104.8558,104.6539,104.7993,12100.0
2007-03-21 11:20:00,129.81,129.82,129.55,129.55,1700.0,104.7912,104.7993,104.5813,104.5813,1700.0
2007-03-21 11:30:00,129.55,129.75,129.49,129.75,7300.0,104.5813,104.7427,104.5329,104.7427,7300.0
2007-03-21 11:40:00,129.75,129.86,129.75,129.86,3900.0,104.7427,104.8315,104.7427,104.8315,3900.0
2007-03-21 11:50:00,129.88,129.88,129.79,129.87,6500.0,104.8477,104.8477,104.775,104.8396,6500.0
2007-03-21 12:00:00,129.87,130.09,129.83,130.04,5400.0,104.8396,105.0172,104.8073,104.9769,5400.0
2007-03-21 12:10:00,130.06,130.32,130.04,130.16,6100.0,104.993,105.2029,104.9769,105.0737,6100.0
2007-03-21 12:20:00,130.17,130.25,130.04,130.25,6400.0,105.0818,105.1464,104.9769,105.1464,6400.0
2007-03-21 12:30:00,130.26,130.45,130.19,130.39,45000.0,105.1545,105.3078,105.0979,105.2594,45000.0
2007-03-21 12:40:00,130.39,130.66,130.39,130.58,5300.0,105.2594,105.4774,105.2594,105.4128,5300.0
2007-03-21 12:50:00,130.62,130.77,130.62,130.74,9500.0,105.4451,105.5662,105.4451,105.5419,9500.0
2007-03-21 13:00:00,130.71,130.74,130.51,130.59,5600.0,105.5177,105.5419,105.3563,105.4208,5600.0
2007-03-21 13:10:00,130.61,130.7,130.56,130.7,5300.0,105.437,105.5096,105.3966,105.5096,5300.0
2007-03-21 13:20:00,130.68,130.98,130.68,130.92,9300.0,105.4935,105.7357,105.4935,105.6872,9300.0
2007-03-21 13:30:00,130.92,130.96,130.88,130.96,33600.0,105.6872,105.7195,105.655,105.7195,33600.0
2007-03-21 13:40:00,130.96,131.12,130.96,131.07,7500.0,105.7195,105.8487,105.7195,105.8083,7500.0
2007-03-21 13:50:00,131.06,131.06,130.92,130.93,12400.0,105.8003,105.8003,105.6872,105.6953,12400.0
2007-03-21 14:00:00,131.02,131.06,130.74,130.83,4800.0,105.768,105.8003,105.5419,105.6146,4800.0
2007-03-21 14:10:00,130.78,131.69,130.7,131.51,35100.0,105.5742,106.3088,105.5096,106.1635,35100.0
2007-03-21 14:20:00,131.48,132.44,131.48,132.24,38600.0,106.1393,106.9143,106.1393,106.7528,38600.0
2007-03-21 14:30:00,132.25,132.4,132.2,132.31,14100.0,106.7609,106.882,106.7205,106.8093,14100.0
2007-03-21 14:40:00,132.28,132.67,132.25,132.6,22800.0,106.7851,107.1,106.7609,107.0435,22800.0
2007-03-21 14:50:00,132.69,133.74,132.69,133.72,22300.0,107.1161,107.9637,107.1161,107.9476,22300.0
2007-03-21 15:00:00,133.72,134.15,133.38,133.64,32100.0,107.9476,108.2947,107.6731,107.883,32100.0
2007-03-21 15:10:00,133.65,133.86,133.33,133.39,47900.0,107.8911,108.0606,107.6328,107.6812,47900.0
2007-03-21 15:20:00,133.38,133.85,133.26,133.68,52400.0,107.6731,108.0525,107.5762,107.9153,52400.0
2007-03-21 15:30:00,133.68,134.13,133.45,133.72,96500.0,107.9153,108.2786,107.7296,107.9476,96500.0
2007-03-21 15:40:00,133.72,133.75,132.16,132.87,127600.0,107.9476,107.9718,106.6883,107.2614,127600.0
2007-03-21 15:50:00,132.88,134.42,132.51,133.93,134600.0,107.2695,108.5127,106.9708,108.1171,134600.0
2007-03-22 09:30:00,134.22,134.92,134.0,134.86,14300.0,108.3512,108.9163,108.1736,108.8679,14300.0
2007-03-22 09:40:00,134.82,134.9,134.41,134.41,11100.0,108.8356,108.9002,108.5046,108.5046,11100.0
2007-03-22 09:50:00,134.3,134.3,132.85,133.03,21900.0,108.4158,108.4158,107.2453,107.3906,21900.0
2007-03-22 10:00:00,133.01,133.57,132.81,132.97,35900.0,107.3744,107.8265,107.213,107.3421,35900.0
2007-03-22 10:10:00,133.57,134.3,133.56,134.0,31300.0,107.8265,108.4158,107.8184,108.1736,31300.0
2007-03-22 10:20:00,134.03,134.48,133.86,133.88,32500.0,108.1978,108.5611,108.0606,108.0768,32500.0
2007-03-22 10:30:00,133.92,134.16,133.88,134.05,18200.0,108.109,108.3028,108.0768,108.214,18200.0
2007-03-22 10:40:00,134.04,134.48,133.97,134.48,14200.0,108.2059,108.5611,108.1494,108.5611,14200.0
2007-03-22 10:50:00,134.4,134.58,134.3,134.49,22200.0,108.4965,108.6418,108.4158,108.5692,22200.0
2007-03-22 11:00:00,134.42,134.67,134.04,134.06,23900.0,108.5127,108.7145,108.2059,108.2221,23900.0
2007-03-22 11:10:00,134.01,134.09,133.87,133.92,4600.0,108.1817,108.2463,108.0687,108.109,4600.0
2007-03-22 11:20:00,133.92,133.96,133.57,133.79,20200.0,108.109,108.1413,107.8265,108.0041,20200.0
2007-03-22 11:30:00,133.74,134.03,133.74,134.02,10800.0,107.9637,108.1978,107.9637,108.1898,10800.0
2007-03-22 11:40:00,134.04,134.04,133.8,134.02,21200.0,108.2059,108.2059,108.0122,108.1898,21200.0
2007-03-22 11:50:00,134.02,134.34,133.88,134.28,20900.0,108.1898,108.4481,108.0768,108.3997,20900.0
2007-03-22 12:00:00,134.31,134.31,133.99,134.0,25400.0,108.4239,108.4239,108.1656,108.1736,25400.0
2007-03-22 12:10:00,134.0,134.14,133.96,134.11,30500.0,108.1736,108.2866,108.1413,108.2624,30500.0
2007-03-22 12:20:00,134.08,134.13,133.83,133.84,8700.0,108.2382,108.2786,108.0364,108.0445,8700.0
2007-03-22 12:30:00,133.84,134.1,133.72,133.77,10000.0,108.0445,108.2544,107.9476,107.988,10000.0
2007-03-22 12:40:00,133.77,134.12,133.76,133.94,7000.0,107.988,108.2705,107.9799,108.1252,7000.0
2007-03-22 12:50:00,133.94,134.07,133.91,133.96,10400.0,108.1252,108.2301,108.101,108.1413,10400.0
2007-03-22 13:00:00,133.98,134.03,133.86,133.98,9200.0,108.1575,108.1978,108.0606,108.1575,9200.0
2007-03-22 13:10:00,133.97,134.0,133.81,133.96,10100.0,108.1494,108.1736,108.0202,108.1413,10100.0
2007-03-22 13:20:00,134.0,134.08,133.94,134.01,10100.0,108.1736,108.2382,108.1252,108.1817,10100.0
2007-03-22 13:30:00,133.97,134.01,133.86,133.95,10900.0,108.1494,108.1817,108.0606,108.1333,10900.0
2007-03-22 13:40:00,133.96,134.01,133.86,133.86,10800.0,108.1413,108.1817,108.0606,108.0606,10800.0
2007-03-22 13:50:00,133.87,134.05,133.87,133.89,9400.0,108.0687,108.214,108.0687,108.0848,9400.0
2007-03-22 14:00:00,133.9,134.0,133.89,133.94,12400.0,108.0929,108.1736,108.0848,108.1252,12400.0
2007-03-22 14:10:00,133.94,134.02,133.94,134.0,10000.0,108.1252,108.1898,108.1252,108.1736,10000.0
2007-03-22 14:20:00,133.98,134.04,133.92,134.01,10700.0,108.1575,108.2059,108.109,108.1817,10700.0
2007-03-22 14:30:00,134.03,134.39,133.95,134.28,22000.0,108.1978,108.4885,108.1333,108.3997,22000.0
2007-03-22 14:40:00,134.28,134.3,134.19,134.25,7100.0,108.3997,108.4158,108.327,108.3754,7100.0
2007-03-22 14:50:00,134.18,134.21,133.97,134.21,9500.0,108.3189,108.3432,108.1494,108.3432,9500.0
2007-03-22 15:00:00,134.21,134.21,134.03,134.03,16200.0,108.3432,108.3432,108.1978,108.1978,16200.0
2007-03-22 15:10:00,134.06,134.24,134.0,134.09,18700.0,108.2221,108.3674,108.1736,108.2463,18700.0
2007-03-22 15:20:00,134.09,134.75,134.07,134.74,57000.0,108.2463,108.7791,108.2301,108.771,57000.0
2007-03-22 15:30:00,134.74,134.82,134.62,134.64,26300.0,108.771,108.8356,108.6741,108.6903,26300.0
2007-03-22 15:40:00,134.65,134.74,134.5,134.5,13100.0,108.6983,108.771,108.5773,108.5773,13100.0
2007-03-22 15:50:00,134.51,134.72,134.47,134.72,31900.0,108.5853,108.7549,108.553,108.7549,31900.0
2007-03-23 09:30:00,134.9,134.92,134.01,134.22,14000.0,108.9002,108.9163,108.1817,108.3512,14000.0
2007-03-23 09:40:00,134.22,134.33,134.0,134.18,26000.0,108.3512,108.44,108.1736,108.3189,26000.0
2007-03-23 09:50:00,134.25,134.29,134.02,134.28,23900.0,108.3754,108.4077,108.1898,108.3997,23900.0
2007-03-23 10:00:00,134.28,134.95,134.28,134.94,34400.0,108.3997,108.9405,108.3997,108.9325,34400.0
2007-03-23 10:10:00,134.95,135.0,134.61,134.63,14400.0,108.9405,108.9809,108.6661,108.6822,14400.0
2007-03-23 10:20:00,134.63,134.76,134.42,134.52,16800.0,108.6822,108.7871,108.5127,108.5934,16800.0
2007-03-23 10:30:00,134.52,134.52,134.29,134.39,8800.0,108.5934,108.5934,108.4077,108.4885,8800.0
2007-03-23 10:40:00,134.32,134.37,134.1,134.34,7100.0,108.4319,108.4723,108.2544,108.4481,7100.0
2007-03-23 10:50:00,134.34,134.44,134.23,134.23,3900.0,108.4481,108.5288,108.3593,108.3593,3900.0
2007-03-23 11:00:00,134.26,134.46,134.23,134.46,18200.0,108.3835,108.545,108.3593,108.545,18200.0
2007-03-23 11:10:00,134.41,134.64,134.3,134.35,15800.0,108.5046,108.6903,108.4158,108.4562,15800.0
2007-03-23 11:20:00,134.37,134.4,134.33,134.37,9300.0,108.4723,108.4965,108.44,108.4723,9300.0
2007-03-23 11:30:00,134.37,134.43,134.25,134.26,9100.0,108.4723,108.5207,108.3754,108.3835,9100.0
2007-03-23 11:40:00,134.26,134.59,134.21,134.49,17900.0,108.3835,108.6499,108.3432,108.5692,17900.0
2007-03-23 11:50:00,134.5,134.61,134.47,134.53,8200.0,108.5773,108.6661,108.553,108.6015,8200.0
2007-03-23 12:00:00,134.54,134.55,134.41,134.48,13800.0,108.6095,108.6176,108.5046,108.5611,13800.0
2007-03-23 12:10:00,134.48,134.52,134.45,134.45,8100.0,108.5611,108.5934,108.5369,108.5369,8100.0
2007-03-23 12:20:00,134.49,134.49,134.31,134.42,17100.0,108.5692,108.5692,108.4239,108.5127,17100.0
2007-03-23 12:30:00,134.45,134.52,134.23,134.23,5700.0,108.5369,108.5934,108.3593,108.3593,5700.0
2007-03-23 12:40:00,134.24,134.36,134.0,134.05,23100.0,108.3674,108.4642,108.1736,108.214,23100.0
2007-03-23 12:50:00,134.02,134.02,133.7,133.75,11000.0,108.1898,108.1898,107.9314,107.9718,11000.0
2007-03-23 13:00:00,133.79,134.03,133.79,133.89,8500.0,108.0041,108.1978,108.0041,108.0848,8500.0
2007-03-23 13:10:00,133.84,133.86,133.76,133.83,11600.0,108.0445,108.0606,107.9799,108.0364,11600.0
2007-03-23 13:20:00,133.83,133.84,133.74,133.74,3700.0,108.0364,108.0445,107.9637,107.9637,3700.0
2007-03-23 13:30:00,133.71,133.72,133.61,133.67,6500.0,107.9395,107.9476,107.8588,107.9072,6500.0
2007-03-23 13:40:00,133.78,133.78,133.75,133.75,5500.0,107.996,107.996,107.9718,107.9718,5500.0
2007-03-23 13:50:00,133.76,133.76,133.61,133.72,12400.0,107.9799,107.9799,107.8588,107.9476,12400.0
2007-03-23 14:00:00,133.72,133.84,133.68,133.82,13400.0,107.9476,108.0445,107.9153,108.0283,13400.0
2007-03-23 14:10:00,133.82,134.04,133.82,133.97,5900.0,108.0283,108.2059,108.0283,108.1494,5900.0
2007-03-23 14:20:00,133.9,133.9,133.5,133.59,22300.0,108.0929,108.0929,107.77,107.8426,22300.0
2007-03-23 14:30:00,133.58,134.0,133.58,133.99,11100.0,107.8346,108.1736,107.8346,108.1656,11100.0
2007-03-23 14:40:00,134.0,134.08,133.97,134.06,16900.0,108.1736,108.2382,108.1494,108.2221,16900.0
2007-03-23 14:50:00,134.06,134.07,133.97,133.99,14300.0,108.2221,108.2301,108.1494,108.1656,14300.0
2007-03-23 15:00:00,133.96,134.15,133.92,134.07,10000.0,108.1413,108.2947,108.109,108.2301,10000.0
2007-03-23 15:10:00,134.08,134.13,134.01,134.04,9600.0,108.2382,108.2786,108.1817,108.2059,9600.0
2007-03-23 15:20:00,134.06,134.29,133.99,134.14,26500.0,108.2221,108.4077,108.1656,108.2866,26500.0
2007-03-23 15:30:00,134.17,134.28,134.12,134.22,27800.0,108.3109,108.3997,108.2705,108.3512,27800.0
2007-03-23 15:40:00,134.22,134.26,133.87,133.88,24000.0,108.3512,108.3835,108.0687,108.0768,24000.0
2007-03-23 15:50:00,133.93,134.09,133.83,133.85,35200.0,108.1171,108.2463,108.0364,108.0525,35200.0
2007-03-26 09:30:00,133.82,134.73,133.82,134.45,18600.0,108.0283,108.7629,108.0283,108.5369,18600.0
2007-03-26 09:40:00,134.39,134.4,133.7,134.04,18200.0,108.4885,108.4965,107.9314,108.2059,18200.0
2007-03-26 09:50:00,133.78,134.24,133.78,134.0,13200.0,107.996,108.3674,107.996,108.1736,13200.0
2007-03-26 10:00:00,133.98,133.98,132.53,132.75,17100.0,108.1575,108.1575,106.9869,107.1645,17100.0
2007-03-26 10:10:00,132.95,134.32,132.84,134.32,54600.0,107.326,108.4319,107.2372,108.4319,54600.0
2007-03-26 10:20:00,134.23,134.23,133.2,133.36,10900.0,108.3593,108.3593,107.5278,107.657,10900.0
2007-03-26 10:30:00,133.42,133.67,133.37,133.55,11600.0,107.7054,107.9072,107.665,107.8104,11600.0
2007-03-26 10:40:00,133.55,133.58,133.17,133.18,7900.0,107.8104,107.8346,107.5036,107.5117,7900.0
2007-03-26 10:50:00,133.18,133.57,133.13,133.32,9900.0,107.5117,107.8265,107.4713,107.6247,9900.0
2007-03-26 11:00:00,133.32,133.52,133.21,133.48,12300.0,107.6247,107.7861,107.5359,107.7538,12300.0
2007-03-26 11:10:00,133.59,133.6,133.45,133.48,9900.0,107.8426,107.8507,107.7296,107.7538,9900.0
2007-03-26 11:20:00,133.41,133.44,133.13,133.26,7700.0,107.6973,107.7216,107.4713,107.5762,7700.0
2007-03-26 11:30:00,133.3,133.56,133.3,133.54,12100.0,107.6085,107.8184,107.6085,107.8023,12100.0
2007-03-26 11:40:00,133.54,133.54,133.3,133.37,12500.0,107.8023,107.8023,107.6085,107.665,12500.0
2007-03-26 11:50:00,133.39,133.7,133.35,133.68,2800.0,107.6812,107.9314,107.6489,107.9153,2800.0
2007-03-26 12:00:00,133.75,134.19,133.75,134.07,5900.0,107.9718,108.327,107.9718,108.2301,5900.0
2007-03-26 12:10:00,134.09,134.09,133.94,133.99,2700.0,108.2463,108.2463,108.1252,108.1656,2700.0
2007-03-26 12:20:00,133.99,134.49,133.99,134.49,6800.0,108.1656,108.5692,108.1656,108.5692,6800.0
2007-03-26 12:30:00,134.48,134.63,134.48,134.63,3800.0,108.5611,108.6822,108.5611,108.6822,3800.0
2007-03-26 12:40:00,134.63,134.8,134.49,134.49,9300.0,108.6822,108.8194,108.5692,108.5692,9300.0
2007-03-26 12:50:00,134.49,134.66,134.49,134.66,5100.0,108.5692,108.7064,108.5692,108.7064,5100.0
2007-03-26 13:00:00,134.66,134.75,134.65,134.66,9100.0,108.7064,108.7791,108.6983,108.7064,9100.0
2007-03-26 13:10:00,134.66,134.73,134.59,134.6,5500.0,108.7064,108.7629,108.6499,108.658,5500.0
2007-03-26 13:20:00,134.6,134.6,134.53,134.54,2000.0,108.658,108.658,108.6015,108.6095,2000.0
2007-03-26 13:30:00,134.54,134.75,134.54,134.75,4900.0,108.6095,108.7791,108.6095,108.7791,4900.0
2007-03-26 13:40:00,134.7,134.71,134.56,134.7,5200.0,108.7387,108.7468,108.6257,108.7387,5200.0
2007-03-26 13:50:00,134.67,134.74,134.63,134.74,7000.0,108.7145,108.771,108.6822,108.771,7000.0
2007-03-26 14:00:00,134.74,135.06,134.73,134.93,24800.0,108.771,109.0293,108.7629,108.9244,24800.0
2007-03-26 14:10:00,134.93,135.09,134.93,135.09,12900.0,108.9244,109.0535,108.9244,109.0535,12900.0
2007-03-26 14:20:00,135.06,135.12,134.96,135.01,15000.0,109.0293,109.0778,108.9486,108.989,15000.0
2007-03-26 14:30:00,135.01,135.01,134.95,134.98,12000.0,108.989,108.989,108.9405,108.9647,12000.0
2007-03-26 14:40:00,134.98,135.01,134.87,134.88,6000.0,108.9647,108.989,108.8759,108.884,6000.0
2007-03-26 14:50:00,134.87,134.87,134.71,134.78,9600.0,108.8759,108.8759,108.7468,108.8033,9600.0
2007-03-26 15:00:00,134.76,134.82,134.73,134.82,18900.0,108.7871,108.8356,108.7629,108.8356,18900.0
2007-03-26 15:10:00,134.86,135.01,134.86,134.86,15500.0,108.8679,108.989,108.8679,108.8679,15500.0
2007-03-26 15:20:00,134.82,135.01,134.75,134.97,12400.0,108.8356,108.989,108.7791,108.9567,12400.0
2007-03-26 15:30:00,134.95,135.01,134.88,134.91,14600.0,108.9405,108.989,108.884,108.9082,14600.0
2007-03-26 15:40:00,134.92,135.01,134.85,134.9,15900.0,108.9163,108.989,108.8598,108.9002,15900.0
2007-03-26 15:50:00,134.86,135.01,134.86,135.0,18800.0,108.8679,108.989,108.8679,108.9809,18800.0
2007-03-27 09:30:00,135.01,135.62,134.52,135.1,31600.0,108.989,109.4814,108.5934,109.0616,31600.0
2007-03-27 09:40:00,135.0,135.3,133.98,135.06,36600.0,108.9809,109.2231,108.1575,109.0293,36600.0
2007-03-27 09:50:00,135.15,135.19,134.71,135.0,19400.0,109.102,109.1343,108.7468,108.9809,19400.0
2007-03-27 10:00:00,134.97,135.17,134.8,135.05,19800.0,108.9567,109.1181,108.8194,109.0213,19800.0
2007-03-27 10:10:00,134.97,135.05,134.21,134.21,18800.0,108.9567,109.0213,108.3432,108.3432,18800.0
2007-03-27 10:20:00,134.21,134.31,134.05,134.26,14300.0,108.3432,108.4239,108.214,108.3835,14300.0
2007-03-27 10:30:00,134.26,134.29,133.69,133.77,31000.0,108.3835,108.4077,107.9234,107.988,31000.0
2007-03-27 10:40:00,133.77,134.01,133.7,133.97,16700.0,107.988,108.1817,107.9314,108.1494,16700.0
2007-03-27 10:50:00,133.99,134.31,133.91,134.24,20400.0,108.1656,108.4239,108.101,108.3674,20400.0
2007-03-27 11:00:00,134.21,134.26,133.83,133.84,17900.0,108.3432,108.3835,108.0364,108.0445,17900.0
2007-03-27 11:10:00,133.78,134.04,133.78,133.93,11200.0,107.996,108.2059,107.996,108.1171,11200.0
2007-03-27 11:20:00,134.0,134.01,133.76,134.01,16300.0,108.1736,108.1817,107.9799,108.1817,16300.0
2007-03-27 11:30:00,133.98,134.21,133.88,133.93,10900.0,108.1575,108.3432,108.0768,108.1171,10900.0
2007-03-27 11:40:00,133.93,134.06,133.9,133.99,4500.0,108.1171,108.2221,108.0929,108.1656,4500.0
2007-03-27 11:50:00,134.02,134.02,133.85,133.87,4700.0,108.1898,108.1898,108.0525,108.0687,4700.0
2007-03-27 12:00:00,133.87,134.34,133.87,134.07,13100.0,108.0687,108.4481,108.0687,108.2301,13100.0
2007-03-27 12:10:00,134.1,134.1,133.93,134.06,4700.0,108.2544,108.2544,108.1171,108.2221,4700.0
2007-03-27 12:20:00,134.04,134.04,133.86,133.87,11600.0,108.2059,108.2059,108.0606,108.0687,11600.0
2007-03-27 12:30:00,133.84,133.95,133.79,133.79,7500.0,108.0445,108.1333,108.0041,108.0041,7500.0
2007-03-27 12:40:00,133.83,133.97,133.83,133.91,10000.0,108.0364,108.1494,108.0364,108.101,10000.0
2007-03-27 12:50:00,133.93,134.14,133.9,133.9,11100.0,108.1171,108.2866,108.0929,108.0929,11100.0
2007-03-27 13:00:00,133.85,134.42,133.76,134.42,9800.0,108.0525,108.5127,107.9799,108.5127,9800.0
2007-03-27 13:10:00,134.46,134.47,134.34,134.46,16200.0,108.545,108.553,108.4481,108.545,16200.0
2007-03-27 13:20:00,134.46,134.66,134.46,134.6,8700.0,108.545,108.7064,108.545,108.658,8700.0
2007-03-27 13:30:00,134.6,134.77,134.56,134.59,14900.0,108.658,108.7952,108.6257,108.6499,14900.0
2007-03-27 13:40:00,134.6,134.71,134.55,134.61,13000.0,108.658,108.7468,108.6176,108.6661,13000.0
2007-03-27 13:50:00,134.63,134.63,134.18,134.28,10300.0,108.6822,108.6822,108.3189,108.3997,10300.0
2007-03-27 14:00:00,134.27,134.38,134.25,134.31,6400.0,108.3916,108.4804,108.3754,108.4239,6400.0
2007-03-27 14:10:00,134.31,134.34,134.24,134.31,6300.0,108.4239,108.4481,108.3674,108.4239,6300.0
2007-03-27 14:20:00,134.34,134.35,134.19,134.19,5800.0,108.4481,108.4562,108.327,108.327,5800.0
2007-03-27 14:30:00,134.17,134.37,134.07,134.25,4100.0,108.3109,108.4723,108.2301,108.3754,4100.0
2007-03-27 14:40:00,134.25,134.34,134.2,134.31,8400.0,108.3754,108.4481,108.3351,108.4239,8400.0
2007-03-27 14:50:00,134.31,134.38,134.27,134.35,6600.0,108.4239,108.4804,108.3916,108.4562,6600.0
2007-03-27 15:00:00,134.36,134.66,134.36,134.62,17400.0,108.4642,108.7064,108.4642,108.6741,17400.0
2007-03-27 15:10:00,134.59,134.64,134.55,134.6,9600.0,108.6499,108.6903,108.6176,108.658,9600.0
2007-03-27 15:20:00,134.62,134.91,134.59,134.79,9600.0,108.6741,108.9082,108.6499,108.8114,9600.0
2007-03-27 15:30:00,134.78,135.02,134.73,135.0,12500.0,108.8033,108.997,108.7629,108.9809,12500.0
2007-03-27 15:40:00,135.0,135.07,134.97,135.0,16900.0,108.9809,109.0374,108.9567,108.9809,16900.0
2007-03-27 15:50:00,135.01,135.06,134.98,135.06,50300.0,108.989,109.0293,108.9647,109.0293,50300.0
2007-03-28 09:30:00,134.2,134.68,133.51,134.38,19400.0,108.3351,108.7226,107.7781,108.4804,19400.0
2007-03-28 09:40:00,134.34,134.34,134.0,134.1,10100.0,108.4481,108.4481,108.1736,108.2544,10100.0
2007-03-28 09:50:00,134.09,134.3,133.88,134.17,15200.0,108.2463,108.4158,108.0768,108.3109,15200.0
2007-03-28 10:00:00,134.15,134.15,133.67,133.83,21400.0,108.2947,108.2947,107.9072,108.0364,21400.0
2007-03-28 10:10:00,133.83,133.99,133.75,133.99,23700.0,108.0364,108.1656,107.9718,108.1656,23700.0
2007-03-28 10:20:00,134.0,134.15,133.88,133.9,10700.0,108.1736,108.2947,108.0768,108.0929,10700.0
2007-03-28 10:30:00,133.88,133.98,133.74,133.91,45800.0,108.0768,108.1575,107.9637,108.101,45800.0
2007-03-28 10:40:00,133.88,133.98,133.73,133.94,18200.0,108.0768,108.1575,107.9557,108.1252,18200.0
2007-03-28 10:50:00,133.92,134.14,133.82,134.01,17800.0,108.109,108.2866,108.0283,108.1817,17800.0
2007-03-28 11:00:00,133.98,133.98,133.73,133.79,10100.0,108.1575,108.1575,107.9557,108.0041,10100.0
2007-03-28 11:10:00,133.81,133.87,133.44,133.48,13700.0,108.0202,108.0687,107.7216,107.7538,13700.0
2007-03-28 11:20:00,133.46,133.46,133.24,133.45,13900.0,107.7377,107.7377,107.5601,107.7296,13900.0
2007-03-28 11:30:00,133.45,133.76,133.44,133.63,6700.0,107.7296,107.9799,107.7216,107.8749,6700.0
2007-03-28 11:40:00,133.66,134.25,133.64,134.18,12800.0,107.8992,108.3754,107.883,108.3189,12800.0
2007-03-28 11:50:00,134.18,134.19,134.07,134.08,4400.0,108.3189,108.327,108.2301,108.2382,4400.0
2007-03-28 12:00:00,134.08,134.28,134.0,134.19,28600.0,108.2382,108.3997,108.1736,108.327,28600.0
2007-03-28 12:10:00,134.19,134.41,134.19,134.38,31500.0,108.327,108.5046,108.327,108.4804,31500.0
2007-03-28 12:20:00,134.38,135.0,134.27,134.82,38600.0,108.4804,108.9809,108.3916,108.8356,38600.0
2007-03-28 12:30:00,134.91,134.91,134.82,134.9,15000.0,108.9082,108.9082,108.8356,108.9002,15000.0
2007-03-28 12:40:00,134.9,135.17,134.81,135.17,12500.0,108.9002,109.1181,108.8275,109.1181,12500.0
2007-03-28 12:50:00,135.17,135.17,134.93,134.94,9000.0,109.1181,109.1181,108.9244,108.9325,9000.0
2007-03-28 13:00:00,134.92,135.14,134.9,135.04,20300.0,108.9163,109.0939,108.9002,109.0132,20300.0
2007-03-28 13:10:00,135.04,135.23,135.04,135.11,11100.0,109.0132,109.1666,109.0132,109.0697,11100.0
2007-03-28 13:20:00,135.11,135.42,135.11,135.36,11500.0,109.0697,109.3199,109.0697,109.2715,11500.0
2007-03-28 13:30:00,135.36,135.51,135.16,135.16,16600.0,109.2715,109.3926,109.1101,109.1101,16600.0
2007-03-28 13:40:00,135.17,135.32,135.11,135.18,6100.0,109.1181,109.2392,109.0697,109.1262,6100.0
2007-03-28 13:50:00,135.19,135.37,135.08,135.33,12000.0,109.1343,109.2796,109.0455,109.2473,12000.0
2007-03-28 14:00:00,135.34,135.34,135.01,135.02,12100.0,109.2554,109.2554,108.989,108.997,12100.0
2007-03-28 14:10:00,135.02,135.05,134.65,134.71,13900.0,108.997,109.0213,108.6983,108.7468,13900.0
2007-03-28 14:20:00,134.67,134.91,134.58,134.91,15300.0,108.7145,108.9082,108.6418,108.9082,15300.0
2007-03-28 14:30:00,134.9,134.9,134.69,134.8,9400.0,108.9002,108.9002,108.7306,108.8194,9400.0
2007-03-28 14:40:00,134.76,134.79,134.56,134.66,14100.0,108.7871,108.8114,108.6257,108.7064,14100.0
2007-03-28 14:50:00,134.67,134.67,134.5,134.64,17500.0,108.7145,108.7145,108.5773,108.6903,17500.0
2007-03-28 15:00:00,134.64,134.74,134.49,134.57,38500.0,108.6903,108.771,108.5692,108.6338,38500.0
2007-03-28 15:10:00,134.55,134.69,134.55,134.69,7700.0,108.6176,108.7306,108.6176,108.7306,7700.0
2007-03-28 15:20:00,134.69,135.06,134.69,134.84,23400.0,108.7306,109.0293,108.7306,108.8517,23400.0
2007-03-28 15:30:00,134.83,135.14,134.82,135.1,22900.0,108.8437,109.0939,108.8356,109.0616,22900.0
2007-03-28 15:40:00,135.08,135.08,134.84,134.88,11400.0,109.0455,109.0455,108.8517,108.884,11400.0
2007-03-28 15:50:00,134.89,134.89,134.7,134.79,11200.0,108.8921,108.8921,108.7387,108.8114,11200.0
2007-03-29 09:30:00,135.4,136.08,134.8,135.47,26000.0,109.3038,109.8527,108.8194,109.3603,26000.0
2007-03-29 09:40:00,135.43,136.9,135.28,136.76,37700.0,109.328,110.5147,109.2069,110.4017,37700.0
2007-03-29 09:50:00,136.76,137.27,136.69,137.1,20100.0,110.4017,110.8134,110.3452,110.6761,20100.0
2007-03-29 10:00:00,137.1,137.15,136.88,136.99,16800.0,110.6761,110.7165,110.4986,110.5873,16800.0
2007-03-29 10:10:00,136.95,137.06,136.74,136.85,11100.0,110.5551,110.6439,110.3855,110.4743,11100.0
2007-03-29 10:20:00,136.9,136.9,136.58,136.66,11500.0,110.5147,110.5147,110.2564,110.321,11500.0
2007-03-29 10:30:00,136.66,136.66,136.47,136.48,9400.0,110.321,110.321,110.1676,110.1756,9400.0
2007-03-29 10:40:00,136.42,136.42,136.01,136.05,9400.0,110.1272,110.1272,109.7962,109.8285,9400.0
2007-03-29 10:50:00,136.02,136.36,136.02,136.28,11600.0,109.8043,110.0788,109.8043,110.0142,11600.0
2007-03-29 11:00:00,136.29,136.6,136.25,136.25,11800.0,110.0223,110.2725,109.99,109.99,11800.0
2007-03-29 11:10:00,136.25,136.37,136.22,136.35,7500.0,109.99,110.0868,109.9658,110.0707,7500.0
2007-03-29 11:20:00,136.37,136.5,136.29,136.29,5800.0,110.0868,110.1918,110.0223,110.0223,5800.0
2007-03-29 11:30:00,136.29,136.3,136.06,136.07,5900.0,110.0223,110.0303,109.8366,109.8447,5900.0
2007-03-29 11:40:00,136.06,136.07,135.94,135.95,23400.0,109.8366,109.8447,109.7397,109.7478,23400.0
2007-03-29 11:50:00,135.95,135.97,135.63,135.63,7300.0,109.7478,109.7639,109.4895,109.4895,7300.0
2007-03-29 12:00:00,135.59,135.75,135.5,135.73,14500.0,109.4572,109.5863,109.3845,109.5702,14500.0
2007-03-29 12:10:00,135.76,135.89,135.76,135.85,6300.0,109.5944,109.6994,109.5944,109.6671,6300.0
2007-03-29 12:20:00,135.84,135.85,135.45,135.54,6700.0,109.659,109.6671,109.3442,109.4168,6700.0
2007-03-29 12:30:00,135.55,135.57,135.36,135.5,16700.0,109.4249,109.441,109.2715,109.3845,16700.0
2007-03-29 12:40:00,135.5,135.5,135.09,135.21,9100.0,109.3845,109.3845,109.0535,109.1504,9100.0
2007-03-29 12:50:00,135.21,135.43,135.19,135.39,8400.0,109.1504,109.328,109.1343,109.2957,8400.0
2007-03-29 13:00:00,135.36,135.6,135.34,135.6,3500.0,109.2715,109.4652,109.2554,109.4652,3500.0
2007-03-29 13:10:00,135.57,135.57,135.21,135.28,4600.0,109.441,109.441,109.1504,109.2069,4600.0
2007-03-29 13:20:00,135.21,135.44,135.15,135.44,4700.0,109.1504,109.3361,109.102,109.3361,4700.0
2007-03-29 13:30:00,135.49,135.64,135.49,135.55,10800.0,109.3765,109.4975,109.3765,109.4249,10800.0
2007-03-29 13:40:00,135.54,135.67,135.49,135.56,8200.0,109.4168,109.5218,109.3765,109.433,8200.0
2007-03-29 13:50:00,135.57,135.58,135.25,135.25,13700.0,109.441,109.4491,109.1827,109.1827,13700.0
2007-03-29 14:00:00,135.25,135.26,134.5,134.65,18600.0,109.1827,109.1908,108.5773,108.6983,18600.0
2007-03-29 14:10:00,134.65,134.92,134.5,134.85,18700.0,108.6983,108.9163,108.5773,108.8598,18700.0
2007-03-29 14:20:00,134.88,135.22,134.78,135.15,11900.0,108.884,109.1585,108.8033,109.102,11900.0
2007-03-29 14:30:00,135.15,135.34,135.07,135.33,23400.0,109.102,109.2554,109.0374,109.2473,23400.0
2007-03-29 14:40:00,135.38,135.58,135.3,135.3,7800.0,109.2877,109.4491,109.2231,109.2231,7800.0
2007-03-29 14:50:00,135.3,135.44,135.3,135.34,8200.0,109.2231,109.3361,109.2231,109.2554,8200.0
2007-03-29 15:00:00,135.39,135.4,135.25,135.25,7500.0,109.2957,109.3038,109.1827,109.1827,7500.0
2007-03-29 15:10:00,135.25,135.52,135.24,135.47,15300.0,109.1827,109.4007,109.1746,109.3603,15300.0
2007-03-29 15:20:00,135.44,136.16,135.41,136.16,28000.0,109.3361,109.9173,109.3119,109.9173,28000.0
2007-03-29 15:30:00,136.16,136.32,136.01,136.06,64200.0,109.9173,110.0465,109.7962,109.8366,64200.0
2007-03-29 15:40:00,136.06,136.17,136.0,136.08,33500.0,109.8366,109.9254,109.7882,109.8527,33500.0
2007-03-29 15:50:00,136.07,136.21,135.9,136.12,35700.0,109.8447,109.9577,109.7074,109.885,35700.0
2007-03-30 09:30:00,136.61,136.61,135.66,135.77,17700.0,110.2806,110.2806,109.5137,109.6025,17700.0
2007-03-30 09:40:00,135.93,136.54,135.93,135.98,14900.0,109.7316,110.2241,109.7316,109.772,14900.0
2007-03-30 09:50:00,135.97,136.11,135.53,135.61,10000.0,109.7639,109.877,109.4087,109.4733,10000.0
2007-03-30 10:00:00,135.69,136.39,135.69,136.07,19900.0,109.5379,110.103,109.5379,109.8447,19900.0
2007-03-30 10:10:00,136.11,136.11,135.68,135.81,14800.0,109.877,109.877,109.5298,109.6348,14800.0
2007-03-30 10:20:00,135.8,135.98,135.76,135.96,6800.0,109.6267,109.772,109.5944,109.7559,6800.0
2007-03-30 10:30:00,135.92,135.93,135.86,135.86,6100.0,109.7236,109.7316,109.6751,109.6751,6100.0
2007-03-30 10:40:00,135.81,135.81,135.42,135.44,4000.0,109.6348,109.6348,109.3199,109.3361,4000.0
2007-03-30 10:50:00,135.38,135.66,135.35,135.62,14500.0,109.2877,109.5137,109.2634,109.4814,14500.0
2007-03-30 11:00:00,135.6,135.6,135.55,135.55,4700.0,109.4652,109.4652,109.4249,109.4249,4700.0
2007-03-30 11:10:00,135.48,135.53,135.47,135.53,8800.0,109.3684,109.4087,109.3603,109.4087,8800.0
2007-03-30 11:20:00,135.51,135.51,135.25,135.29,10100.0,109.3926,109.3926,109.1827,109.215,10100.0
2007-03-30 11:30:00,135.3,135.38,135.11,135.31,9700.0,109.2231,109.2877,109.0697,109.2311,9700.0
2007-03-30 11:40:00,135.28,135.28,134.92,135.0,22200.0,109.2069,109.2069,108.9163,108.9809,22200.0
2007-03-30 11:50:00,134.87,134.88,134.57,134.67,24600.0,108.8759,108.884,108.6338,108.7145,24600.0
2007-03-30 12:00:00,134.69,134.98,134.51,134.88,11000.0,108.7306,108.9647,108.5853,108.884,11000.0
2007-03-30 12:10:00,134.87,134.93,134.5,134.71,10000.0,108.8759,108.9244,108.5773,108.7468,10000.0
2007-03-30 12:20:00,134.66,134.81,134.64,134.65,5400.0,108.7064,108.8275,108.6903,108.6983,5400.0
2007-03-30 12:30:00,134.65,134.81,134.62,134.75,6800.0,108.6983,108.8275,108.6741,108.7791,6800.0
2007-03-30 12:40:00,134.7,134.84,134.64,134.84,5700.0,108.7387,108.8517,108.6903,108.8517,5700.0
2007-03-30 12:50:00,134.81,135.0,134.81,134.97,5200.0,108.8275,108.9809,108.8275,108.9567,5200.0
2007-03-30 13:00:00,134.96,135.08,134.85,134.85,12600.0,108.9486,109.0455,108.8598,108.8598,12600.0
2007-03-30 13:10:00,134.76,134.91,134.62,134.88,6100.0,108.7871,108.9082,108.6741,108.884,6100.0
2007-03-30 13:20:00,134.88,135.07,134.83,135.03,6100.0,108.884,109.0374,108.8437,109.0051,6100.0
2007-03-30 13:30:00,135.04,135.28,135.04,135.28,7500.0,109.0132,109.2069,109.0132,109.2069,7500.0
2007-03-30 13:40:00,135.3,135.48,135.3,135.48,7400.0,109.2231,109.3684,109.2231,109.3684,7400.0
2007-03-30 13:50:00,135.48,135.48,135.29,135.41,4600.0,109.3684,109.3684,109.215,109.3119,4600.0
2007-03-30 14:00:00,135.4,135.44,135.22,135.22,4700.0,109.3038,109.3361,109.1585,109.1585,4700.0
2007-03-30 14:10:00,135.23,135.49,135.22,135.49,10100.0,109.1666,109.3765,109.1585,109.3765,10100.0
2007-03-30 14:20:00,135.52,135.72,135.52,135.66,14000.0,109.4007,109.5621,109.4007,109.5137,14000.0
2007-03-30 14:30:00,135.69,135.75,135.55,135.64,10100.0,109.5379,109.5863,109.4249,109.4975,10100.0
2007-03-30 14:40:00,135.66,135.67,135.56,135.56,9300.0,109.5137,109.5218,109.433,109.433,9300.0
2007-03-30 14:50:00,135.56,135.56,135.46,135.51,9400.0,109.433,109.433,109.3522,109.3926,9400.0
2007-03-30 15:00:00,135.51,135.56,135.5,135.51,7600.0,109.3926,109.433,109.3845,109.3926,7600.0
2007-03-30 15:10:00,135.49,135.55,135.41,135.55,8400.0,109.3765,109.4249,109.3119,109.4249,8400.0
2007-03-30 15:20:00,135.54,135.54,135.43,135.45,8100.0,109.4168,109.4168,109.328,109.3442,8100.0
2007-03-30 15:30:00,135.43,135.48,135.39,135.39,11800.0,109.328,109.3684,109.2957,109.2957,11800.0
2007-03-30 15:40:00,135.4,135.42,135.27,135.3,13900.0,109.3038,109.3199,109.1989,109.2231,13900.0
2007-03-30 15:50:00,135.29,135.31,135.13,135.31,21800.0,109.215,109.2311,109.0858,109.2311,21800.0
2007-04-02 09:30:00,135.26,136.46,135.26,136.44,10000.0,109.1908,110.1595,109.1908,110.1434,10000.0
2007-04-02 09:40:00,136.44,136.81,136.11,136.16,15000.0,110.1434,110.442,109.877,109.9173,15000.0
2007-04-02 09:50:00,136.14,136.28,135.88,135.88,10100.0,109.9012,110.0142,109.6913,109.6913,10100.0
2007-04-02 10:00:00,135.83,136.06,135.67,136.05,24700.0,109.6509,109.8366,109.5218,109.8285,24700.0
2007-04-02 10:10:00,136.06,136.08,135.48,135.87,21000.0,109.8366,109.8527,109.3684,109.6832,21000.0
2007-04-02 10:20:00,135.87,135.87,135.31,135.77,24300.0,109.6832,109.6832,109.2311,109.6025,24300.0
2007-04-02 10:30:00,135.87,136.2,135.87,136.0,14500.0,109.6832,109.9496,109.6832,109.7882,14500.0
2007-04-02 10:40:00,136.06,136.29,135.97,136.05,11000.0,109.8366,110.0223,109.7639,109.8285,11000.0
2007-04-02 10:50:00,136.05,136.45,136.0,136.35,10000.0,109.8285,110.1514,109.7882,110.0707,10000.0
2007-04-02 11:00:00,136.41,136.66,136.35,136.36,5100.0,110.1191,110.321,110.0707,110.0788,5100.0
2007-04-02 11:10:00,136.36,136.64,136.36,136.64,8400.0,110.0788,110.3048,110.0788,110.3048,8400.0
2007-04-02 11:20:00,136.64,136.79,136.35,136.35,17500.0,110.3048,110.4259,110.0707,110.0707,17500.0
2007-04-02 11:30:00,136.38,136.38,135.95,135.95,10400.0,110.0949,110.0949,109.7478,109.7478,10400.0
2007-04-02 11:40:00,135.94,136.14,135.91,136.02,16900.0,109.7397,109.9012,109.7155,109.8043,16900.0
2007-04-02 11:50:00,136.02,136.16,135.92,136.16,8300.0,109.8043,109.9173,109.7236,109.9173,8300.0
2007-04-02 12:00:00,136.19,136.19,136.07,136.07,3700.0,109.9415,109.9415,109.8447,109.8447,3700.0
2007-04-02 12:10:00,136.07,136.18,136.02,136.11,4800.0,109.8447,109.9335,109.8043,109.877,4800.0
2007-04-02 12:20:00,136.15,136.15,136.13,136.14,2100.0,109.9092,109.9092,109.8931,109.9012,2100.0
2007-04-02 12:30:00,136.14,136.19,136.14,136.18,6000.0,109.9012,109.9415,109.9012,109.9335,6000.0
2007-04-02 12:40:00,136.16,136.21,136.08,136.19,5500.0,109.9173,109.9577,109.8527,109.9415,5500.0
2007-04-02 12:50:00,136.21,136.25,136.15,136.23,5300.0,109.9577,109.99,109.9092,109.9738,5300.0
2007-04-02 13:00:00,136.25,136.41,136.24,136.24,4700.0,109.99,110.1191,109.9819,109.9819,4700.0
2007-04-02 13:10:00,136.24,136.25,136.0,136.01,14500.0,109.9819,109.99,109.7882,109.7962,14500.0
2007-04-02 13:20:00,136.0,136.24,135.95,136.21,14600.0,109.7882,109.9819,109.7478,109.9577,14600.0
2007-04-02 13:30:00,136.19,136.34,136.19,136.31,5100.0,109.9415,110.0626,109.9415,110.0384,5100.0
2007-04-02 13:40:00,136.31,136.31,136.27,136.27,800.0,110.0384,110.0384,110.0061,110.0061,800.0
2007-04-02 13:50:00,136.28,136.28,136.1,136.11,15100.0,110.0142,110.0142,109.8689,109.877,15100.0
2007-04-02 14:00:00,136.11,136.2,136.08,136.1,19800.0,109.877,109.9496,109.8527,109.8689,19800.0
2007-04-02 14:10:00,136.11,136.14,136.05,136.11,13700.0,109.877,109.9012,109.8285,109.877,13700.0
2007-04-02 14:20:00,136.1,136.15,136.04,136.04,7400.0,109.8689,109.9092,109.8204,109.8204,7400.0
2007-04-02 14:30:00,136.02,136.12,135.98,136.08,13900.0,109.8043,109.885,109.772,109.8527,13900.0
2007-04-02 14:40:00,136.08,136.08,135.97,135.97,2400.0,109.8527,109.8527,109.7639,109.7639,2400.0
2007-04-02 14:50:00,135.99,136.06,135.98,136.0,36000.0,109.7801,109.8366,109.772,109.7882,36000.0
2007-04-02 15:00:00,135.96,136.08,135.96,136.01,7400.0,109.7559,109.8527,109.7559,109.7962,7400.0
2007-04-02 15:10:00,136.01,136.15,135.87,135.9,26600.0,109.7962,109.9092,109.6832,109.7074,26600.0
2007-04-02 15:20:00,135.87,136.04,135.87,136.02,11900.0,109.6832,109.8204,109.6832,109.8043,11900.0
2007-04-02 15:30:00,136.02,136.03,135.82,135.91,19000.0,109.8043,109.8124,109.6428,109.7155,19000.0
2007-04-02 15:40:00,135.91,135.92,135.67,135.7,13000.0,109.7155,109.7236,109.5218,109.546,13000.0
2007-04-02 15:50:00,135.68,135.74,135.42,135.62,61700.0,109.5298,109.5783,109.3199,109.4814,61700.0
2007-04-03 09:30:00,136.75,136.75,136.49,136.58,10500.0,110.3936,110.3936,110.1837,110.2564,10500.0
2007-04-03 09:40:00,136.66,136.94,136.65,136.85,5500.0,110.321,110.547,110.3129,110.4743,5500.0
2007-04-03 09:50:00,136.86,136.86,136.49,136.49,4500.0,110.4824,110.4824,110.1837,110.1837,4500.0
2007-04-03 10:00:00,136.51,137.58,136.51,137.42,12600.0,110.1999,111.0636,110.1999,110.9345,12600.0
2007-04-03 10:10:00,137.43,137.59,137.19,137.29,6400.0,110.9425,111.0717,110.7488,110.8295,6400.0
2007-04-03 10:20:00,137.29,137.6,137.29,137.47,3100.0,110.8295,111.0798,110.8295,110.9748,3100.0
2007-04-03 10:30:00,137.55,137.67,137.37,137.4,8100.0,111.0394,111.1363,110.8941,110.9183,8100.0
2007-04-03 10:40:00,137.37,137.64,137.37,137.61,8300.0,110.8941,111.1121,110.8941,111.0879,8300.0
2007-04-03 10:50:00,137.61,138.22,137.61,138.22,20800.0,111.0879,111.5803,111.0879,111.5803,20800.0
2007-04-03 11:00:00,138.18,138.23,137.92,137.92,9800.0,111.548,111.5884,111.3381,111.3381,9800.0
2007-04-03 11:10:00,137.93,138.03,137.57,137.59,10900.0,111.3462,111.4269,111.0556,111.0717,10900.0
2007-04-03 11:20:00,137.55,137.66,137.42,137.43,6100.0,111.0394,111.1282,110.9345,110.9425,6100.0
2007-04-03 11:30:00,137.42,137.58,137.42,137.58,7900.0,110.9345,111.0636,110.9345,111.0636,7900.0
2007-04-03 11:40:00,137.57,137.58,137.45,137.56,4700.0,111.0556,111.0636,110.9587,111.0475,4700.0
2007-04-03 11:50:00,137.56,137.77,137.55,137.76,4700.0,111.0475,111.217,111.0394,111.2089,4700.0
2007-04-03 12:00:00,137.75,138.02,137.75,137.99,9200.0,111.2009,111.4188,111.2009,111.3946,9200.0
2007-04-03 12:10:00,137.97,138.05,137.97,138.05,3100.0,111.3785,111.4431,111.3785,111.4431,3100.0
2007-04-03 12:20:00,138.04,138.04,137.81,137.82,4500.0,111.435,111.435,111.2493,111.2574,4500.0
2007-04-03 12:30:00,137.79,137.79,137.6,137.63,8200.0,111.2332,111.2332,111.0798,111.104,8200.0
2007-04-03 12:40:00,137.63,137.82,137.63,137.77,7000.0,111.104,111.2574,111.104,111.217,7000.0
2007-04-03 12:50:00,137.73,137.74,137.73,137.74,400.0,111.1847,111.1928,111.1847,111.1928,400.0
2007-04-03 13:00:00,137.74,137.9,137.71,137.9,8200.0,111.1928,111.322,111.1686,111.322,8200.0
2007-04-03 13:10:00,137.9,138.07,137.89,138.07,4300.0,111.322,111.4592,111.3139,111.4592,4300.0
2007-04-03 13:20:00,138.06,138.18,138.05,138.16,4600.0,111.4511,111.548,111.4431,111.5319,4600.0
2007-04-03 13:30:00,138.14,138.16,137.98,137.99,7400.0,111.5157,111.5319,111.3865,111.3946,7400.0
2007-04-03 13:40:00,138.0,138.11,138.0,138.09,9600.0,111.4027,111.4915,111.4027,111.4753,9600.0
2007-04-03 13:50:00,138.09,138.13,138.04,138.12,3300.0,111.4753,111.5076,111.435,111.4996,3300.0
2007-04-03 14:00:00,138.13,138.36,138.13,138.36,6100.0,111.5076,111.6933,111.5076,111.6933,6100.0
2007-04-03 14:10:00,138.38,138.4,137.94,137.98,8500.0,111.7094,111.7256,111.3543,111.3865,8500.0
2007-04-03 14:20:00,137.94,137.95,137.85,137.85,7200.0,111.3543,111.3623,111.2816,111.2816,7200.0
2007-04-03 14:30:00,137.91,138.13,137.91,138.13,6800.0,111.33,111.5076,111.33,111.5076,6800.0
2007-04-03 14:40:00,138.11,138.11,137.98,137.99,5600.0,111.4915,111.4915,111.3865,111.3946,5600.0
2007-04-03 14:50:00,137.99,138.05,137.99,138.01,5400.0,111.3946,111.4431,111.3946,111.4108,5400.0
2007-04-03 15:00:00,138.01,138.01,137.75,137.81,15100.0,111.4108,111.4108,111.2009,111.2493,15100.0
2007-04-03 15:10:00,137.8,137.93,137.67,137.89,8400.0,111.2412,111.3462,111.1363,111.3139,8400.0
2007-04-03 15:20:00,137.89,137.91,137.74,137.74,10000.0,111.3139,111.33,111.1928,111.1928,10000.0
2007-04-03 15:30:00,137.75,137.78,137.61,137.72,10400.0,111.2009,111.2251,111.0879,111.1767,10400.0
2007-04-03 15:40:00,137.73,137.77,137.65,137.65,13600.0,111.1847,111.217,111.1201,111.1201,13600.0
2007-04-03 15:50:00,137.66,137.76,137.42,137.6,15800.0,111.1282,111.2089,110.9345,111.0798,15800.0
2007-04-04 09:30:00,137.73,137.73,137.16,137.16,7300.0,111.1847,111.1847,110.7246,110.7246,7300.0
2007-04-04 09:40:00,137.17,137.61,137.09,137.6,11400.0,110.7327,111.0879,110.6681,111.0798,11400.0
2007-04-04 09:50:00,137.49,137.76,137.36,137.36,7600.0,110.991,111.2089,110.886,110.886,7600.0
2007-04-04 10:00:00,137.27,137.39,136.91,137.29,14300.0,110.8134,110.9103,110.5228,110.8295,14300.0
2007-04-04 10:10:00,137.31,137.45,137.31,137.43,5500.0,110.8457,110.9587,110.8457,110.9425,5500.0
2007-04-04 10:20:00,137.43,137.74,137.35,137.6,7200.0,110.9425,111.1928,110.878,111.0798,7200.0
2007-04-04 10:30:00,137.56,137.74,137.45,137.6,9100.0,111.0475,111.1928,110.9587,111.0798,9100.0
2007-04-04 10:40:00,137.6,137.61,137.47,137.53,5000.0,111.0798,111.0879,110.9748,111.0233,5000.0
2007-04-04 10:50:00,137.49,137.67,137.47,137.67,7900.0,110.991,111.1363,110.9748,111.1363,7900.0
2007-04-04 11:00:00,137.66,138.31,137.66,138.31,5900.0,111.1282,111.6529,111.1282,111.6529,5900.0
2007-04-04 11:10:00,138.31,138.69,138.31,138.68,14700.0,111.6529,111.9597,111.6529,111.9516,14700.0
2007-04-04 11:20:00,138.68,138.68,138.44,138.51,7700.0,111.9516,111.9516,111.7579,111.8144,7700.0
2007-04-04 11:30:00,138.5,138.66,138.5,138.61,8000.0,111.8063,111.9355,111.8063,111.8951,8000.0
2007-04-04 11:40:00,138.58,138.58,138.34,138.45,3900.0,111.8709,111.8709,111.6772,111.766,3900.0
2007-04-04 11:50:00,138.4,138.51,138.4,138.48,5200.0,111.7256,111.8144,111.7256,111.7902,5200.0
2007-04-04 12:00:00,138.48,138.7,138.41,138.42,9600.0,111.7902,111.9678,111.7337,111.7417,9600.0
2007-04-04 12:10:00,138.41,138.49,138.41,138.49,4300.0,111.7337,111.7982,111.7337,111.7982,4300.0
2007-04-04 12:20:00,138.47,138.47,138.41,138.41,2700.0,111.7821,111.7821,111.7337,111.7337,2700.0
2007-04-04 12:30:00,138.43,138.47,138.43,138.47,4500.0,111.7498,111.7821,111.7498,111.7821,4500.0
2007-04-04 12:40:00,138.49,138.6,138.49,138.54,4700.0,111.7982,111.887,111.7982,111.8386,4700.0
2007-04-04 12:50:00,138.57,138.87,138.57,138.78,7200.0,111.8628,112.105,111.8628,112.0324,7200.0
2007-04-04 13:00:00,138.79,138.81,138.72,138.73,3800.0,112.0404,112.0566,111.9839,111.992,3800.0
2007-04-04 13:10:00,138.8,138.82,138.74,138.78,3500.0,112.0485,112.0646,112.0001,112.0324,3500.0
2007-04-04 13:20:00,138.78,138.81,138.35,138.36,12700.0,112.0324,112.0566,111.6852,111.6933,12700.0
2007-04-04 13:30:00,138.34,138.34,137.99,138.06,7700.0,111.6772,111.6772,111.3946,111.4511,7700.0
2007-04-04 13:40:00,138.0,138.0,137.79,137.85,5700.0,111.4027,111.4027,111.2332,111.2816,5700.0
2007-04-04 13:50:00,137.91,138.07,137.81,138.07,7700.0,111.33,111.4592,111.2493,111.4592,7700.0
2007-04-04 14:00:00,138.01,138.08,138.01,138.08,2400.0,111.4108,111.4673,111.4108,111.4673,2400.0
2007-04-04 14:10:00,138.06,138.12,138.04,138.08,6000.0,111.4511,111.4996,111.435,111.4673,6000.0
2007-04-04 14:20:00,138.09,138.15,138.09,138.14,3300.0,111.4753,111.5238,111.4753,111.5157,3300.0
2007-04-04 14:30:00,138.1,138.16,137.89,137.99,9400.0,111.4834,111.5319,111.3139,111.3946,9400.0
2007-04-04 14:40:00,137.99,138.09,137.98,138.05,4700.0,111.3946,111.4753,111.3865,111.4431,4700.0
2007-04-04 14:50:00,138.05,138.07,138.05,138.07,6900.0,111.4431,111.4592,111.4431,111.4592,6900.0
2007-04-04 15:00:00,138.06,138.11,138.0,138.11,14000.0,111.4511,111.4915,111.4027,111.4915,14000.0
2007-04-04 15:10:00,138.11,138.12,138.0,138.06,9500.0,111.4915,111.4996,111.4027,111.4511,9500.0
2007-04-04 15:20:00,138.07,138.1,138.01,138.09,12600.0,111.4592,111.4834,111.4108,111.4753,12600.0
2007-04-04 15:30:00,138.14,138.15,138.01,138.09,11900.0,111.5157,111.5238,111.4108,111.4753,11900.0
2007-04-04 15:40:00,138.1,138.18,138.0,138.05,19200.0,111.4834,111.548,111.4027,111.4431,19200.0
2007-04-04 15:50:00,138.01,138.01,137.72,137.99,14600.0,111.4108,111.4108,111.1767,111.3946,14600.0
2007-04-05 09:30:00,137.99,137.99,137.79,137.97,5000.0,111.3946,111.3946,111.2332,111.3785,5000.0
2007-04-05 09:40:00,137.87,138.42,137.87,138.25,10000.0,111.2977,111.7417,111.2977,111.6045,10000.0
2007-04-05 09:50:00,138.36,138.74,138.2,138.51,45500.0,111.6933,112.0001,111.5641,111.8144,45500.0
2007-04-05 10:00:00,138.5,138.7,138.24,138.44,15900.0,111.8063,111.9678,111.5964,111.7579,15900.0
2007-04-05 10:10:00,138.39,138.46,138.22,138.27,15000.0,111.7175,111.774,111.5803,111.6206,15000.0
2007-04-05 10:20:00,138.27,138.47,138.04,138.11,10600.0,111.6206,111.7821,111.435,111.4915,10600.0
2007-04-05 10:30:00,138.11,138.28,137.92,138.08,13800.0,111.4915,111.6287,111.3381,111.4673,13800.0
2007-04-05 10:40:00,138.09,138.25,137.92,138.25,15000.0,111.4753,111.6045,111.3381,111.6045,15000.0
2007-04-05 10:50:00,138.27,138.3,138.07,138.09,18300.0,111.6206,111.6449,111.4592,111.4753,18300.0
2007-04-05 11:00:00,138.08,138.24,137.94,138.09,24100.0,111.4673,111.5964,111.3543,111.4753,24100.0
2007-04-05 11:10:00,138.1,138.27,138.02,138.26,8400.0,111.4834,111.6206,111.4188,111.6126,8400.0
2007-04-05 11:20:00,138.29,138.31,138.28,138.29,5000.0,111.6368,111.6529,111.6287,111.6368,5000.0
2007-04-05 11:30:00,138.28,138.3,138.12,138.16,22800.0,111.6287,111.6449,111.4996,111.5319,22800.0
2007-04-05 11:40:00,138.18,138.29,138.18,138.28,5000.0,111.548,111.6368,111.548,111.6287,5000.0
2007-04-05 11:50:00,138.27,138.31,138.2,138.31,6200.0,111.6206,111.6529,111.5641,111.6529,6200.0
2007-04-05 12:00:00,138.33,138.69,138.12,138.12,22600.0,111.6691,111.9597,111.4996,111.4996,22600.0
2007-04-05 12:10:00,138.13,138.25,138.06,138.13,15400.0,111.5076,111.6045,111.4511,111.5076,15400.0
2007-04-05 12:20:00,138.15,138.49,138.14,138.48,5000.0,111.5238,111.7982,111.5157,111.7902,5000.0
2007-04-05 12:30:00,138.48,138.48,138.38,138.41,3300.0,111.7902,111.7902,111.7094,111.7337,3300.0
2007-04-05 12:40:00,138.39,138.49,138.39,138.49,2800.0,111.7175,111.7982,111.7175,111.7982,2800.0
2007-04-05 12:50:00,138.48,138.53,138.48,138.51,2800.0,111.7902,111.8305,111.7902,111.8144,2800.0
2007-04-05 13:00:00,138.52,138.63,138.51,138.55,2100.0,111.8225,111.9113,111.8144,111.8467,2100.0
2007-04-05 13:10:00,138.54,138.64,138.54,138.58,2700.0,111.8386,111.9193,111.8386,111.8709,2700.0
2007-04-05 13:20:00,138.58,138.68,138.58,138.68,5800.0,111.8709,111.9516,111.8709,111.9516,5800.0
2007-04-05 13:30:00,138.68,138.72,138.67,138.69,3500.0,111.9516,111.9839,111.9436,111.9597,3500.0
2007-04-05 13:40:00,138.69,138.69,138.11,138.12,21800.0,111.9597,111.9597,111.4915,111.4996,21800.0
2007-04-05 13:50:00,138.15,138.31,138.15,138.23,6300.0,111.5238,111.6529,111.5238,111.5884,6300.0
2007-04-05 14:00:00,138.23,138.45,138.23,138.45,6000.0,111.5884,111.766,111.5884,111.766,6000.0
2007-04-05 14:10:00,138.41,138.41,138.21,138.23,7800.0,111.7337,111.7337,111.5722,111.5884,7800.0
2007-04-05 14:20:00,138.34,138.45,138.25,138.25,8900.0,111.6772,111.766,111.6045,111.6045,8900.0
2007-04-05 14:30:00,138.25,138.38,138.25,138.36,3500.0,111.6045,111.7094,111.6045,111.6933,3500.0
2007-04-05 14:40:00,138.36,138.37,138.32,138.37,3500.0,111.6933,111.7014,111.661,111.7014,3500.0
2007-04-05 14:50:00,138.36,138.55,138.36,138.55,3300.0,111.6933,111.8467,111.6933,111.8467,3300.0
2007-04-05 15:00:00,138.54,138.73,138.52,138.63,6200.0,111.8386,111.992,111.8225,111.9113,6200.0
2007-04-05 15:10:00,138.65,138.74,138.57,138.74,20100.0,111.9274,112.0001,111.8628,112.0001,20100.0
2007-04-05 15:20:00,138.74,138.75,138.52,138.64,13500.0,112.0001,112.0081,111.8225,111.9193,13500.0
2007-04-05 15:30:00,138.65,138.75,138.64,138.74,14600.0,111.9274,112.0081,111.9193,112.0001,14600.0
2007-04-05 15:40:00,138.74,138.76,138.71,138.73,14100.0,112.0001,112.0162,111.9758,111.992,14100.0
2007-04-05 15:50:00,138.74,138.74,138.18,138.23,44900.0,112.0001,112.0001,111.548,111.5884,44900.0
2007-04-09 09:30:00,138.52,139.66,138.51,139.66,9100.0,111.8225,112.7427,111.8144,112.7427,9100.0
2007-04-09 09:40:00,139.66,140.0,139.55,139.76,13200.0,112.7427,113.0172,112.6539,112.8235,13200.0
2007-04-09 09:50:00,139.74,139.77,139.17,139.23,7300.0,112.8073,112.8315,112.3472,112.3956,7300.0
2007-04-09 10:00:00,139.22,139.23,138.91,138.94,12400.0,112.3876,112.3956,112.1373,112.1615,12400.0
2007-04-09 10:10:00,138.94,139.11,138.86,138.87,7900.0,112.1615,112.2988,112.0969,112.105,7900.0
2007-04-09 10:20:00,138.87,139.02,138.84,138.96,4400.0,112.105,112.2261,112.0808,112.1777,4400.0
2007-04-09 10:30:00,138.9,139.07,138.8,139.07,8100.0,112.1292,112.2665,112.0485,112.2665,8100.0
2007-04-09 10:40:00,139.06,139.1,138.98,139.1,7100.0,112.2584,112.2907,112.1938,112.2907,7100.0
2007-04-09 10:50:00,139.03,139.03,138.92,138.93,3600.0,112.2342,112.2342,112.1454,112.1534,3600.0
2007-04-09 11:00:00,138.93,139.06,138.93,138.99,5300.0,112.1534,112.2584,112.1534,112.2019,5300.0
2007-04-09 11:10:00,138.99,139.03,138.96,138.99,4500.0,112.2019,112.2342,112.1777,112.2019,4500.0
2007-04-09 11:20:00,139.0,139.17,139.0,139.12,3200.0,112.21,112.3472,112.21,112.3068,3200.0
2007-04-09 11:30:00,139.13,139.13,138.99,139.0,7200.0,112.3149,112.3149,112.2019,112.21,7200.0
2007-04-09 11:40:00,139.03,139.05,138.75,138.8,9200.0,112.2342,112.2503,112.0081,112.0485,9200.0
2007-04-09 11:50:00,138.78,138.88,138.75,138.77,6500.0,112.0324,112.1131,112.0081,112.0243,6500.0
2007-04-09 12:00:00,138.78,138.79,138.69,138.79,5200.0,112.0324,112.0404,111.9597,112.0404,5200.0
2007-04-09 12:10:00,138.79,138.79,138.73,138.73,1700.0,112.0404,112.0404,111.992,111.992,1700.0
2007-04-09 12:20:00,138.74,138.89,138.74,138.89,3600.0,112.0001,112.1212,112.0001,112.1212,3600.0
2007-04-09 12:30:00,138.88,139.2,138.88,139.09,5300.0,112.1131,112.3714,112.1131,112.2826,5300.0
2007-04-09 12:40:00,139.09,139.1,139.0,139.05,2600.0,112.2826,112.2907,112.21,112.2503,2600.0
2007-04-09 12:50:00,139.04,139.05,138.95,139.05,2600.0,112.2422,112.2503,112.1696,112.2503,2600.0
2007-04-09 13:00:00,139.06,139.27,139.06,139.27,2800.0,112.2584,112.4279,112.2584,112.4279,2800.0
2007-04-09 13:10:00,139.26,139.27,139.07,139.26,4500.0,112.4198,112.4279,112.2665,112.4198,4500.0
2007-04-09 13:20:00,139.32,139.34,139.0,139.08,15200.0,112.4683,112.4844,112.21,112.2745,15200.0
2007-04-09 13:30:00,139.08,139.08,138.99,139.05,6200.0,112.2745,112.2745,112.2019,112.2503,6200.0
2007-04-09 13:40:00,139.01,139.05,138.98,139.05,4500.0,112.218,112.2503,112.1938,112.2503,4500.0
2007-04-09 13:50:00,139.06,139.26,139.0,139.01,9400.0,112.2584,112.4198,112.21,112.218,9400.0
2007-04-09 14:00:00,139.01,139.01,138.85,138.85,6700.0,112.218,112.218,112.0889,112.0889,6700.0
2007-04-09 14:10:00,138.85,139.02,138.85,138.98,6200.0,112.0889,112.2261,112.0889,112.1938,6200.0
2007-04-09 14:20:00,138.98,138.99,138.95,138.99,1300.0,112.1938,112.2019,112.1696,112.2019,1300.0
2007-04-09 14:30:00,138.94,138.97,138.65,138.65,10100.0,112.1615,112.1857,111.9274,111.9274,10100.0
2007-04-09 14:40:00,138.66,138.75,138.64,138.69,8200.0,111.9355,112.0081,111.9193,111.9597,8200.0
2007-04-09 14:50:00,138.67,139.04,138.65,139.02,9100.0,111.9436,112.2422,111.9274,112.2261,9100.0
2007-04-09 15:00:00,139.03,139.07,138.97,139.07,5200.0,112.2342,112.2665,112.1857,112.2665,5200.0
2007-04-09 15:10:00,139.07,139.07,138.79,138.83,14500.0,112.2665,112.2665,112.0404,112.0727,14500.0
2007-04-09 15:20:00,138.81,138.81,138.52,138.6,9000.0,112.0566,112.0566,111.8225,111.887,9000.0
2007-04-09 15:30:00,138.59,138.77,138.59,138.72,12300.0,111.879,112.0243,111.879,111.9839,12300.0
2007-04-09 15:40:00,138.72,139.05,138.71,138.95,15000.0,111.9839,112.2503,111.9758,112.1696,15000.0
2007-04-09 15:50:00,138.9,138.93,138.6,138.61,17300.0,112.1292,112.1534,111.887,111.8951,17300.0
2007-04-10 09:30:00,138.68,139.36,138.33,138.78,34800.0,111.9516,112.5006,111.6691,112.0324,34800.0
2007-04-10 09:40:00,138.87,138.91,138.68,138.8,25900.0,112.105,112.1373,111.9516,112.0485,25900.0
2007-04-10 09:50:00,138.79,139.75,138.74,139.25,36500.0,112.0404,112.8154,112.0001,112.4118,36500.0
2007-04-10 10:00:00,139.37,139.52,139.29,139.52,4300.0,112.5086,112.6297,112.4441,112.6297,4300.0
2007-04-10 10:10:00,139.57,140.61,138.9,139.12,64300.0,112.6701,113.5097,112.1292,112.3068,64300.0
2007-04-10 10:20:00,139.13,139.4,139.0,139.25,10600.0,112.3149,112.5329,112.21,112.4118,10600.0
2007-04-10 10:30:00,139.24,139.26,138.24,138.72,22200.0,112.4037,112.4198,111.5964,111.9839,22200.0
2007-04-10 10:40:00,138.72,138.87,138.66,138.87,6600.0,111.9839,112.105,111.9355,112.105,6600.0
2007-04-10 10:50:00,138.87,138.87,138.56,138.61,9400.0,112.105,112.105,111.8548,111.8951,9400.0
2007-04-10 11:00:00,138.62,138.65,138.29,138.29,10500.0,111.9032,111.9274,111.6368,111.6368,10500.0
2007-04-10 11:10:00,138.3,138.39,137.91,138.02,19600.0,111.6449,111.7175,111.33,111.4188,19600.0
2007-04-10 11:20:00,138.02,138.59,138.0,138.59,8000.0,111.4188,111.879,111.4027,111.879,8000.0
2007-04-10 11:30:00,138.59,138.71,138.42,138.62,8600.0,111.879,111.9758,111.7417,111.9032,8600.0
2007-04-10 11:40:00,138.63,138.7,138.24,138.33,6900.0,111.9113,111.9678,111.5964,111.6691,6900.0
2007-04-10 11:50:00,138.37,138.37,138.23,138.23,5600.0,111.7014,111.7014,111.5884,111.5884,5600.0
2007-04-10 12:00:00,138.23,138.33,138.16,138.27,24700.0,111.5884,111.6691,111.5319,111.6206,24700.0
2007-04-10 12:10:00,138.27,138.27,138.15,138.15,6800.0,111.6206,111.6206,111.5238,111.5238,6800.0
2007-04-10 12:20:00,138.1,138.21,138.0,138.15,8200.0,111.4834,111.5722,111.4027,111.5238,8200.0
2007-04-10 12:30:00,138.15,138.22,138.15,138.17,8100.0,111.5238,111.5803,111.5238,111.5399,8100.0
2007-04-10 12:40:00,138.16,138.16,138.0,138.02,6700.0,111.5319,111.5319,111.4027,111.4188,6700.0
2007-04-10 12:50:00,138.04,138.04,137.51,137.69,13200.0,111.435,111.435,111.0071,111.1524,13200.0
2007-04-10 13:00:00,137.7,137.73,137.65,137.7,15400.0,111.1605,111.1847,111.1201,111.1605,15400.0
2007-04-10 13:10:00,137.72,137.82,137.67,137.76,9700.0,111.1767,111.2574,111.1363,111.2089,9700.0
2007-04-10 13:20:00,137.76,137.8,137.44,137.45,30500.0,111.2089,111.2412,110.9506,110.9587,30500.0
2007-04-10 13:30:00,137.46,137.53,137.46,137.49,13800.0,110.9668,111.0233,110.9668,110.991,13800.0
2007-04-10 13:40:00,137.49,137.54,137.44,137.47,11300.0,110.991,111.0313,110.9506,110.9748,11300.0
2007-04-10 13:50:00,137.48,137.51,137.45,137.49,10800.0,110.9829,111.0071,110.9587,110.991,10800.0
2007-04-10 14:00:00,137.5,137.57,137.38,137.51,19400.0,110.9991,111.0556,110.9022,111.0071,19400.0
2007-04-10 14:10:00,137.51,137.54,137.47,137.48,9900.0,111.0071,111.0313,110.9748,110.9829,9900.0
2007-04-10 14:20:00,137.47,137.52,137.37,137.41,8200.0,110.9748,111.0152,110.8941,110.9264,8200.0
2007-04-10 14:30:00,137.4,137.54,137.4,137.47,11900.0,110.9183,111.0313,110.9183,110.9748,11900.0
2007-04-10 14:40:00,137.46,137.46,137.31,137.38,9000.0,110.9668,110.9668,110.8457,110.9022,9000.0
2007-04-10 14:50:00,137.38,137.47,137.38,137.46,9000.0,110.9022,110.9748,110.9022,110.9668,9000.0
2007-04-10 15:00:00,137.47,137.68,137.46,137.65,5700.0,110.9748,111.1444,110.9668,111.1201,5700.0
2007-04-10 15:10:00,137.64,137.7,137.45,137.64,7200.0,111.1121,111.1605,110.9587,111.1121,7200.0
2007-04-10 15:20:00,137.65,137.83,137.65,137.68,21300.0,111.1201,111.2655,111.1201,111.1444,21300.0
2007-04-10 15:30:00,137.71,137.84,137.7,137.7,15500.0,111.1686,111.2735,111.1605,111.1605,15500.0
2007-04-10 15:40:00,137.7,137.71,137.45,137.46,28200.0,111.1605,111.1686,110.9587,110.9668,28200.0
2007-04-10 15:50:00,137.48,137.56,137.47,137.56,20300.0,110.9829,111.0475,110.9748,111.0475,20300.0
2007-04-11 09:30:00,137.58,137.7,136.99,137.01,14100.0,111.0636,111.1605,110.5873,110.6035,14100.0
2007-04-11 09:40:00,137.01,137.14,136.71,137.11,8300.0,110.6035,110.7084,110.3613,110.6842,8300.0
2007-04-11 09:50:00,137.23,137.56,136.44,136.85,14800.0,110.7811,111.0475,110.1434,110.4743,14800.0
2007-04-11 10:00:00,136.79,137.26,136.75,137.08,9500.0,110.4259,110.8053,110.3936,110.66,9500.0
2007-04-11 10:10:00,137.08,137.25,136.77,136.99,11500.0,110.66,110.7972,110.4098,110.5873,11500.0
2007-04-11 10:20:00,136.99,136.99,136.5,136.5,7400.0,110.5873,110.5873,110.1918,110.1918,7400.0
2007-04-11 10:30:00,136.51,136.7,136.3,136.69,39500.0,110.1999,110.3532,110.0303,110.3452,39500.0
2007-04-11 10:40:00,136.68,136.8,136.63,136.75,26400.0,110.3371,110.434,110.2967,110.3936,26400.0
2007-04-11 10:50:00,136.75,136.75,136.39,136.49,18900.0,110.3936,110.3936,110.103,110.1837,18900.0
2007-04-11 11:00:00,136.5,136.73,136.41,136.46,16000.0,110.1918,110.3775,110.1191,110.1595,16000.0
2007-04-11 11:10:00,136.41,136.5,136.35,136.5,9700.0,110.1191,110.1918,110.0707,110.1918,9700.0
2007-04-11 11:20:00,136.49,136.55,136.44,136.5,10700.0,110.1837,110.2322,110.1434,110.1918,10700.0
2007-04-11 11:30:00,136.5,136.55,136.4,136.49,8600.0,110.1918,110.2322,110.1111,110.1837,8600.0
2007-04-11 11:40:00,136.5,136.54,136.35,136.53,10300.0,110.1918,110.2241,110.0707,110.216,10300.0
2007-04-11 11:50:00,136.52,136.52,136.46,136.47,6600.0,110.2079,110.2079,110.1595,110.1676,6600.0
2007-04-11 12:00:00,136.45,136.57,136.43,136.5,12800.0,110.1514,110.2483,110.1353,110.1918,12800.0
2007-04-11 12:10:00,136.5,136.57,136.42,136.43,8900.0,110.1918,110.2483,110.1272,110.1353,8900.0
2007-04-11 12:20:00,136.48,136.55,136.48,136.5,4900.0,110.1756,110.2322,110.1756,110.1918,4900.0
2007-04-11 12:30:00,136.5,136.52,136.4,136.52,3400.0,110.1918,110.2079,110.1111,110.2079,3400.0
2007-04-11 12:40:00,136.53,136.53,136.45,136.49,7900.0,110.216,110.216,110.1514,110.1837,7900.0
2007-04-11 12:50:00,136.49,136.52,136.49,136.51,5000.0,110.1837,110.2079,110.1837,110.1999,5000.0
2007-04-11 13:00:00,136.5,136.53,136.47,136.49,11900.0,110.1918,110.216,110.1676,110.1837,11900.0
2007-04-11 13:10:00,136.5,136.53,136.48,136.53,4900.0,110.1918,110.216,110.1756,110.216,4900.0
2007-04-11 13:20:00,136.52,136.53,136.48,136.52,4000.0,110.2079,110.216,110.1756,110.2079,4000.0
2007-04-11 13:30:00,136.52,136.55,136.5,136.5,4500.0,110.2079,110.2322,110.1918,110.1918,4500.0
2007-04-11 13:40:00,136.52,136.58,136.47,136.47,11300.0,110.2079,110.2564,110.1676,110.1676,11300.0
2007-04-11 13:50:00,136.46,136.46,136.1,136.15,17400.0,110.1595,110.1595,109.8689,109.9092,17400.0
2007-04-11 14:00:00,136.14,136.14,135.64,135.7,12600.0,109.9012,109.9012,109.4975,109.546,12600.0
2007-04-11 14:10:00,135.7,136.27,135.57,136.26,48000.0,109.546,110.0061,109.441,109.998,48000.0
2007-04-11 14:20:00,136.22,136.35,136.15,136.29,33700.0,109.9658,110.0707,109.9092,110.0223,33700.0
2007-04-11 14:30:00,136.3,136.33,136.01,136.1,35200.0,110.0303,110.0546,109.7962,109.8689,35200.0
2007-04-11 14:40:00,136.15,136.28,135.93,136.09,31600.0,109.9092,110.0142,109.7316,109.8608,31600.0
2007-04-11 14:50:00,136.09,136.35,136.09,136.35,10400.0,109.8608,110.0707,109.8608,110.0707,10400.0
2007-04-11 15:00:00,136.34,136.52,136.19,136.2,18300.0,110.0626,110.2079,109.9415,109.9496,18300.0
2007-04-11 15:10:00,136.21,136.34,136.18,136.31,18600.0,109.9577,110.0626,109.9335,110.0384,18600.0
2007-04-11 15:20:00,136.28,136.38,136.2,136.29,27600.0,110.0142,110.0949,109.9496,110.0223,27600.0
2007-04-11 15:30:00,136.27,136.32,136.14,136.24,17900.0,110.0061,110.0465,109.9012,109.9819,17900.0
2007-04-11 15:40:00,136.24,136.34,136.18,136.25,33200.0,109.9819,110.0626,109.9335,109.99,33200.0
2007-04-11 15:50:00,136.25,136.5,136.23,136.32,53200.0,109.99,110.1918,109.9738,110.0465,53200.0
2007-04-12 09:30:00,135.95,136.36,135.57,136.28,38400.0,109.7478,110.0788,109.441,110.0142,38400.0
2007-04-12 09:40:00,136.25,136.27,135.6,135.63,57400.0,109.99,110.0061,109.4652,109.4895,57400.0
2007-04-12 09:50:00,135.64,136.07,135.64,136.02,57900.0,109.4975,109.8447,109.4975,109.8043,57900.0
2007-04-12 10:00:00,136.01,137.32,136.0,136.01,88100.0,109.7962,110.8537,109.7882,109.7962,88100.0
2007-04-12 10:10:00,136.01,136.09,135.46,136.04,44200.0,109.7962,109.8608,109.3522,109.8204,44200.0
2007-04-12 10:20:00,136.02,136.23,135.64,136.01,17700.0,109.8043,109.9738,109.4975,109.7962,17700.0
2007-04-12 10:30:00,135.89,135.95,135.68,135.69,14100.0,109.6994,109.7478,109.5298,109.5379,14100.0
2007-04-12 10:40:00,135.66,136.0,135.42,135.77,12500.0,109.5137,109.7882,109.3199,109.6025,12500.0
2007-04-12 10:50:00,135.76,135.93,135.44,135.6,10700.0,109.5944,109.7316,109.3361,109.4652,10700.0
2007-04-12 11:00:00,135.61,136.25,135.59,136.25,23300.0,109.4733,109.99,109.4572,109.99,23300.0
2007-04-12 11:10:00,136.29,136.45,135.8,135.96,18300.0,110.0223,110.1514,109.6267,109.7559,18300.0
2007-04-12 11:20:00,135.94,136.21,135.94,136.15,7300.0,109.7397,109.9577,109.7397,109.9092,7300.0
2007-04-12 11:30:00,136.13,136.34,136.13,136.29,7400.0,109.8931,110.0626,109.8931,110.0223,7400.0
2007-04-12 11:40:00,136.29,136.29,135.82,135.93,7500.0,110.0223,110.0223,109.6428,109.7316,7500.0
2007-04-12 11:50:00,135.93,136.08,135.92,136.01,7300.0,109.7316,109.8527,109.7236,109.7962,7300.0
2007-04-12 12:00:00,135.97,136.5,135.97,136.41,12600.0,109.7639,110.1918,109.7639,110.1191,12600.0
2007-04-12 12:10:00,136.44,136.5,136.28,136.43,6000.0,110.1434,110.1918,110.0142,110.1353,6000.0
2007-04-12 12:20:00,136.45,136.55,136.17,136.18,6500.0,110.1514,110.2322,109.9254,109.9335,6500.0
2007-04-12 12:30:00,136.16,136.39,136.1,136.32,5300.0,109.9173,110.103,109.8689,110.0465,5300.0
2007-04-12 12:40:00,136.34,136.57,136.31,136.43,5700.0,110.0626,110.2483,110.0384,110.1353,5700.0
2007-04-12 12:50:00,136.37,136.46,136.33,136.46,4800.0,110.0868,110.1595,110.0546,110.1595,4800.0
2007-04-12 13:00:00,136.44,136.63,136.44,136.51,8200.0,110.1434,110.2967,110.1434,110.1999,8200.0
2007-04-12 13:10:00,136.42,136.42,136.24,136.28,6700.0,110.1272,110.1272,109.9819,110.0142,6700.0
2007-04-12 13:20:00,136.28,136.36,136.13,136.29,13300.0,110.0142,110.0788,109.8931,110.0223,13300.0
2007-04-12 13:30:00,136.32,136.64,136.32,136.56,12000.0,110.0465,110.3048,110.0465,110.2402,12000.0
2007-04-12 13:40:00,136.5,136.54,136.32,136.43,7700.0,110.1918,110.2241,110.0465,110.1353,7700.0
2007-04-12 13:50:00,136.47,136.63,136.45,136.5,5300.0,110.1676,110.2967,110.1514,110.1918,5300.0
2007-04-12 14:00:00,136.46,136.68,136.44,136.68,7000.0,110.1595,110.3371,110.1434,110.3371,7000.0
2007-04-12 14:10:00,136.63,136.68,136.56,136.56,5100.0,110.2967,110.3371,110.2402,110.2402,5100.0
2007-04-12 14:20:00,136.59,136.59,136.23,136.29,18000.0,110.2644,110.2644,109.9738,110.0223,18000.0
2007-04-12 14:30:00,136.28,136.32,136.13,136.23,13600.0,110.0142,110.0465,109.8931,109.9738,13600.0
2007-04-12 14:40:00,136.24,136.28,136.0,136.12,15400.0,109.9819,110.0142,109.7882,109.885,15400.0
2007-04-12 14:50:00,136.1,136.38,136.02,136.04,16000.0,109.8689,110.0949,109.8043,109.8204,16000.0
2007-04-12 15:00:00,136.04,136.24,136.04,136.19,7600.0,109.8204,109.9819,109.8204,109.9415,7600.0
2007-04-12 15:10:00,136.19,136.39,136.17,136.34,9400.0,109.9415,110.103,109.9254,110.0626,9400.0
2007-04-12 15:20:00,136.34,136.56,136.32,136.43,17600.0,110.0626,110.2402,110.0465,110.1353,17600.0
2007-04-12 15:30:00,136.42,136.67,136.27,136.63,17300.0,110.1272,110.329,110.0061,110.2967,17300.0
2007-04-12 15:40:00,136.61,136.61,136.26,136.27,21300.0,110.2806,110.2806,109.998,110.0061,21300.0
2007-04-12 15:50:00,136.25,136.53,136.22,136.35,42300.0,109.99,110.216,109.9658,110.0707,42300.0
2007-04-13 09:30:00,136.32,137.11,136.32,136.61,12000.0,110.0465,110.6842,110.0465,110.2806,12000.0
2007-04-13 09:40:00,136.57,136.57,134.86,135.22,28700.0,110.2483,110.2483,108.8679,109.1585,28700.0
2007-04-13 09:50:00,135.22,135.52,134.56,135.38,21600.0,109.1585,109.4007,108.6257,109.2877,21600.0
2007-04-13 10:00:00,135.27,135.34,134.85,134.97,30900.0,109.1989,109.2554,108.8598,108.9567,30900.0
2007-04-13 10:10:00,134.9,135.4,134.87,134.95,20900.0,108.9002,109.3038,108.8759,108.9405,20900.0
2007-04-13 10:20:00,134.94,135.15,134.94,135.11,9100.0,108.9325,109.102,108.9325,109.0697,9100.0
2007-04-13 10:30:00,135.1,135.24,135.07,135.17,25100.0,109.0616,109.1746,109.0374,109.1181,25100.0
2007-04-13 10:40:00,135.17,135.2,134.91,135.06,22500.0,109.1181,109.1423,108.9082,109.0293,22500.0
2007-04-13 10:50:00,135.06,135.06,134.86,135.0,9300.0,109.0293,109.0293,108.8679,108.9809,9300.0
2007-04-13 11:00:00,135.01,135.19,134.94,134.98,77500.0,108.989,109.1343,108.9325,108.9647,77500.0
2007-04-13 11:10:00,134.97,135.28,134.96,135.2,16300.0,108.9567,109.2069,108.9486,109.1423,16300.0
2007-04-13 11:20:00,135.19,135.6,135.12,135.53,9100.0,109.1343,109.4652,109.0778,109.4087,9100.0
2007-04-13 11:30:00,135.49,135.7,135.26,135.7,10600.0,109.3765,109.546,109.1908,109.546,10600.0
2007-04-13 11:40:00,135.69,135.7,135.36,135.45,10400.0,109.5379,109.546,109.2715,109.3442,10400.0
2007-04-13 11:50:00,135.49,135.71,135.42,135.45,12200.0,109.3765,109.554,109.3199,109.3442,12200.0
2007-04-13 12:00:00,135.44,135.66,135.36,135.45,22600.0,109.3361,109.5137,109.2715,109.3442,22600.0
2007-04-13 12:10:00,135.51,135.51,135.16,135.16,7700.0,109.3926,109.3926,109.1101,109.1101,7700.0
2007-04-13 12:20:00,135.17,135.19,135.12,135.12,6900.0,109.1181,109.1343,109.0778,109.0778,6900.0
2007-04-13 12:30:00,135.11,135.19,135.1,135.18,5800.0,109.0697,109.1343,109.0616,109.1262,5800.0
2007-04-13 12:40:00,135.18,135.26,135.17,135.23,6600.0,109.1262,109.1908,109.1181,109.1666,6600.0
2007-04-13 12:50:00,135.23,135.23,135.12,135.15,5200.0,109.1666,109.1666,109.0778,109.102,5200.0
2007-04-13 13:00:00,135.14,135.15,135.01,135.01,7800.0,109.0939,109.102,108.989,108.989,7800.0
2007-04-13 13:10:00,135.01,135.08,134.81,134.9,12500.0,108.989,109.0455,108.8275,108.9002,12500.0
2007-04-13 13:20:00,134.9,135.05,134.9,135.0,14400.0,108.9002,109.0213,108.9002,108.9809,14400.0
2007-04-13 13:30:00,135.0,135.01,134.84,134.97,11500.0,108.9809,108.989,108.8517,108.9567,11500.0
2007-04-13 13:40:00,134.97,135.0,134.9,135.0,9100.0,108.9567,108.9809,108.9002,108.9809,9100.0
2007-04-13 13:50:00,135.0,135.0,134.85,134.88,10500.0,108.9809,108.9809,108.8598,108.884,10500.0
2007-04-13 14:00:00,134.88,134.91,134.82,134.82,16400.0,108.884,108.9082,108.8356,108.8356,16400.0
2007-04-13 14:10:00,134.82,134.83,134.65,134.79,17400.0,108.8356,108.8437,108.6983,108.8114,17400.0
2007-04-13 14:20:00,134.83,134.85,134.57,134.63,15800.0,108.8437,108.8598,108.6338,108.6822,15800.0
2007-04-13 14:30:00,134.63,134.72,134.63,134.71,8300.0,108.6822,108.7549,108.6822,108.7468,8300.0
2007-04-13 14:40:00,134.7,134.87,134.7,134.86,12800.0,108.7387,108.8759,108.7387,108.8679,12800.0
2007-04-13 14:50:00,134.89,135.1,134.89,135.08,10600.0,108.8921,109.0616,108.8921,109.0455,10600.0
2007-04-13 15:00:00,135.05,135.33,135.01,135.17,8700.0,109.0213,109.2473,108.989,109.1181,8700.0
2007-04-13 15:10:00,135.18,135.43,135.14,135.37,11000.0,109.1262,109.328,109.0939,109.2796,11000.0
2007-04-13 15:20:00,135.39,135.5,135.11,135.41,15100.0,109.2957,109.3845,109.0697,109.3119,15100.0
2007-04-13 15:30:00,135.42,135.43,135.15,135.23,19200.0,109.3199,109.328,109.102,109.1666,19200.0
2007-04-13 15:40:00,135.25,135.29,135.13,135.24,22600.0,109.1827,109.215,109.0858,109.1746,22600.0
2007-04-13 15:50:00,135.25,135.35,135.21,135.3,33100.0,109.1827,109.2634,109.1504,109.2231,33100.0
2007-04-16 09:30:00,135.5,136.34,135.33,136.12,16200.0,109.3845,110.0626,109.2473,109.885,16200.0
2007-04-16 09:40:00,136.11,136.34,135.31,135.43,39800.0,109.877,110.0626,109.2311,109.328,39800.0
2007-04-16 09:50:00,135.44,135.74,135.16,135.48,20800.0,109.3361,109.5783,109.1101,109.3684,20800.0
2007-04-16 10:00:00,135.54,135.81,135.35,135.37,22400.0,109.4168,109.6348,109.2634,109.2796,22400.0
2007-04-16 10:10:00,135.39,135.53,135.07,135.17,20100.0,109.2957,109.4087,109.0374,109.1181,20100.0
2007-04-16 10:20:00,135.17,135.17,134.73,134.81,15100.0,109.1181,109.1181,108.7629,108.8275,15100.0
2007-04-16 10:30:00,134.82,135.04,134.7,134.74,57700.0,108.8356,109.0132,108.7387,108.771,57700.0
2007-04-16 10:40:00,134.78,134.84,134.26,134.3,43500.0,108.8033,108.8517,108.3835,108.4158,43500.0
2007-04-16 10:50:00,134.3,134.45,134.09,134.27,23500.0,108.4158,108.5369,108.2463,108.3916,23500.0
2007-04-16 11:00:00,134.33,134.44,134.12,134.43,35700.0,108.44,108.5288,108.2705,108.5207,35700.0
2007-04-16 11:10:00,134.43,134.98,134.26,134.88,24400.0,108.5207,108.9647,108.3835,108.884,24400.0
2007-04-16 11:20:00,134.89,134.97,134.73,134.88,15700.0,108.8921,108.9567,108.7629,108.884,15700.0
2007-04-16 11:30:00,134.87,135.0,134.21,135.0,56000.0,108.8759,108.9809,108.3432,108.9809,56000.0
2007-04-16 11:40:00,134.98,135.0,134.51,135.0,95700.0,108.9647,108.9809,108.5853,108.9809,95700.0
2007-04-16 11:50:00,135.0,135.15,134.91,135.05,25200.0,108.9809,109.102,108.9082,109.0213,25200.0
2007-04-16 12:00:00,135.05,135.06,134.92,135.04,20100.0,109.0213,109.0293,108.9163,109.0132,20100.0
2007-04-16 12:10:00,135.01,135.05,134.67,134.8,24300.0,108.989,109.0213,108.7145,108.8194,24300.0
2007-04-16 12:20:00,134.81,135.0,134.81,134.88,14800.0,108.8275,108.9809,108.8275,108.884,14800.0
2007-04-16 12:30:00,134.87,135.08,134.86,134.94,22100.0,108.8759,109.0455,108.8679,108.9325,22100.0
2007-04-16 12:40:00,134.9,134.96,134.8,134.84,19000.0,108.9002,108.9486,108.8194,108.8517,19000.0
2007-04-16 12:50:00,134.85,135.05,134.77,134.88,38200.0,108.8598,109.0213,108.7952,108.884,38200.0
2007-04-16 13:00:00,134.86,135.0,134.82,134.98,7800.0,108.8679,108.9809,108.8356,108.9647,7800.0
2007-04-16 13:10:00,134.93,134.98,134.91,134.92,2900.0,108.9244,108.9647,108.9082,108.9163,2900.0
2007-04-16 13:20:00,134.91,135.0,134.91,134.94,4000.0,108.9082,108.9809,108.9082,108.9325,4000.0
2007-04-16 13:30:00,134.93,135.0,134.89,134.9,7800.0,108.9244,108.9809,108.8921,108.9002,7800.0
2007-04-16 13:40:00,134.9,135.0,134.88,135.0,9500.0,108.9002,108.9809,108.884,108.9809,9500.0
2007-04-16 13:50:00,135.0,135.02,134.95,134.96,15000.0,108.9809,108.997,108.9405,108.9486,15000.0
2007-04-16 14:00:00,134.96,135.0,134.93,134.96,5200.0,108.9486,108.9809,108.9244,108.9486,5200.0
2007-04-16 14:10:00,134.96,135.09,134.95,134.96,13300.0,108.9486,109.0535,108.9405,108.9486,13300.0
2007-04-16 14:20:00,134.99,135.02,134.97,134.97,12800.0,108.9728,108.997,108.9567,108.9567,12800.0
2007-04-16 14:30:00,134.98,135.0,134.94,135.0,9800.0,108.9647,108.9809,108.9325,108.9809,9800.0
2007-04-16 14:40:00,135.0,135.02,134.92,134.92,18200.0,108.9809,108.997,108.9163,108.9163,18200.0
2007-04-16 14:50:00,134.95,135.02,134.92,134.95,17700.0,108.9405,108.997,108.9163,108.9405,17700.0
2007-04-16 15:00:00,134.94,134.95,134.86,134.94,12300.0,108.9325,108.9405,108.8679,108.9325,12300.0
2007-04-16 15:10:00,134.95,134.96,134.92,134.95,12100.0,108.9405,108.9486,108.9163,108.9405,12100.0
2007-04-16 15:20:00,134.95,134.98,134.94,134.96,19100.0,108.9405,108.9647,108.9325,108.9486,19100.0
2007-04-16 15:30:00,134.96,134.99,134.95,134.98,30900.0,108.9486,108.9728,108.9405,108.9647,30900.0
2007-04-16 15:40:00,134.98,135.08,134.92,135.05,51900.0,108.9647,109.0455,108.9163,109.0213,51900.0
2007-04-16 15:50:00,135.05,135.07,134.9,134.9,51500.0,109.0213,109.0374,108.9002,108.9002,51500.0
2007-04-17 09:30:00,135.38,135.83,134.58,134.66,25500.0,109.2877,109.6509,108.6418,108.7064,25500.0
2007-04-17 09:40:00,134.78,135.32,134.45,134.85,22200.0,108.8033,109.2392,108.5369,108.8598,22200.0
2007-04-17 09:50:00,134.95,135.12,134.53,135.01,18800.0,108.9405,109.0778,108.6015,108.989,18800.0
2007-04-17 10:00:00,135.0,135.19,134.96,135.07,19200.0,108.9809,109.1343,108.9486,109.0374,19200.0
2007-04-17 10:10:00,135.08,135.13,134.85,135.08,15300.0,109.0455,109.0858,108.8598,109.0455,15300.0
2007-04-17 10:20:00,135.07,135.08,134.9,134.91,5700.0,109.0374,109.0455,108.9002,108.9082,5700.0
2007-04-17 10:30:00,134.87,134.92,134.7,134.83,6700.0,108.8759,108.9163,108.7387,108.8437,6700.0
2007-04-17 10:40:00,134.82,135.01,134.72,135.01,3900.0,108.8356,108.989,108.7549,108.989,3900.0
2007-04-17 10:50:00,135.0,135.03,134.93,134.93,3900.0,108.9809,109.0051,108.9244,108.9244,3900.0
2007-04-17 11:00:00,134.87,135.02,134.84,134.97,10200.0,108.8759,108.997,108.8517,108.9567,10200.0
2007-04-17 11:10:00,134.95,134.96,134.85,134.87,4800.0,108.9405,108.9486,108.8598,108.8759,4800.0
2007-04-17 11:20:00,134.87,134.87,134.82,134.86,5300.0,108.8759,108.8759,108.8356,108.8679,5300.0
2007-04-17 11:30:00,134.82,134.84,134.62,134.62,6700.0,108.8356,108.8517,108.6741,108.6741,6700.0
2007-04-17 11:40:00,134.62,134.74,134.51,134.51,11200.0,108.6741,108.771,108.5853,108.5853,11200.0
2007-04-17 11:50:00,134.5,134.73,134.47,134.53,6700.0,108.5773,108.7629,108.553,108.6015,6700.0
2007-04-17 12:00:00,134.51,134.65,134.26,134.26,8600.0,108.5853,108.6983,108.3835,108.3835,8600.0
2007-04-17 12:10:00,134.26,134.26,134.1,134.12,4200.0,108.3835,108.3835,108.2544,108.2705,4200.0
2007-04-17 12:20:00,134.11,134.38,134.08,134.16,7500.0,108.2624,108.4804,108.2382,108.3028,7500.0
2007-04-17 12:30:00,134.16,134.17,134.02,134.16,7700.0,108.3028,108.3109,108.1898,108.3028,7700.0
2007-04-17 12:40:00,134.17,134.17,133.81,133.82,16400.0,108.3109,108.3109,108.0202,108.0283,16400.0
2007-04-17 12:50:00,133.82,133.92,133.59,133.77,20400.0,108.0283,108.109,107.8426,107.988,20400.0
2007-04-17 13:00:00,133.76,133.97,133.56,133.63,14700.0,107.9799,108.1494,107.8184,107.8749,14700.0
2007-04-17 13:10:00,133.65,133.65,133.37,133.45,18700.0,107.8911,107.8911,107.665,107.7296,18700.0
2007-04-17 13:20:00,133.48,133.71,133.48,133.55,8400.0,107.7538,107.9395,107.7538,107.8104,8400.0
2007-04-17 13:30:00,133.54,133.66,133.54,133.65,12800.0,107.8023,107.8992,107.8023,107.8911,12800.0
2007-04-17 13:40:00,133.62,133.79,133.59,133.7,16600.0,107.8669,108.0041,107.8426,107.9314,16600.0
2007-04-17 13:50:00,133.7,133.7,133.55,133.58,9800.0,107.9314,107.9314,107.8104,107.8346,9800.0
2007-04-17 14:00:00,133.59,133.75,133.57,133.72,11100.0,107.8426,107.9718,107.8265,107.9476,11100.0
2007-04-17 14:10:00,133.72,133.75,133.57,133.74,15300.0,107.9476,107.9718,107.8265,107.9637,15300.0
2007-04-17 14:20:00,133.73,133.92,133.71,133.91,14300.0,107.9557,108.109,107.9395,108.101,14300.0
2007-04-17 14:30:00,133.91,134.27,133.89,134.14,23000.0,108.101,108.3916,108.0848,108.2866,23000.0
2007-04-17 14:40:00,134.13,134.4,134.13,134.27,40800.0,108.2786,108.4965,108.2786,108.3916,40800.0
2007-04-17 14:50:00,134.27,134.28,134.18,134.21,30900.0,108.3916,108.3997,108.3189,108.3432,30900.0
2007-04-17 15:00:00,134.21,134.27,134.15,134.15,28600.0,108.3432,108.3916,108.2947,108.2947,28600.0
2007-04-17 15:10:00,134.15,134.43,134.07,134.14,51900.0,108.2947,108.5207,108.2301,108.2866,51900.0
2007-04-17 15:20:00,134.16,134.19,134.12,134.14,35300.0,108.3028,108.327,108.2705,108.2866,35300.0
2007-04-17 15:30:00,134.14,134.27,134.12,134.14,39900.0,108.2866,108.3916,108.2705,108.2866,39900.0
2007-04-17 15:40:00,134.15,134.15,133.98,134.09,30300.0,108.2947,108.2947,108.1575,108.2463,30300.0
2007-04-17 15:50:00,134.1,134.19,134.06,134.08,48100.0,108.2544,108.327,108.2221,108.2382,48100.0
2007-04-18 09:30:00,133.75,134.04,133.37,133.8,18200.0,107.9718,108.2059,107.665,108.0122,18200.0
2007-04-18 09:40:00,133.85,133.89,132.74,132.76,24100.0,108.0525,108.0848,107.1565,107.1726,24100.0
2007-04-18 09:50:00,132.75,133.15,132.53,132.6,24100.0,107.1645,107.4874,106.9869,107.0435,24100.0
2007-04-18 10:00:00,132.6,132.61,132.03,132.1,24600.0,107.0435,107.0515,106.5833,106.6398,24600.0
2007-04-18 10:10:00,132.05,132.53,131.87,132.46,46500.0,106.5995,106.9869,106.4541,106.9304,46500.0
2007-04-18 10:20:00,132.46,132.82,132.46,132.55,32800.0,106.9304,107.2211,106.9304,107.0031,32800.0
2007-04-18 10:30:00,132.5,132.53,132.1,132.37,23100.0,106.9627,106.9869,106.6398,106.8578,23100.0
2007-04-18 10:40:00,132.38,132.46,132.28,132.45,15400.0,106.8659,106.9304,106.7851,106.9224,15400.0
2007-04-18 10:50:00,132.46,132.46,132.13,132.38,13400.0,106.9304,106.9304,106.664,106.8659,13400.0
2007-04-18 11:00:00,132.42,132.71,132.37,132.61,21800.0,106.8981,107.1323,106.8578,107.0515,21800.0
2007-04-18 11:10:00,132.59,132.75,132.44,132.58,19500.0,107.0354,107.1645,106.9143,107.0273,19500.0
2007-04-18 11:20:00,132.44,132.48,132.31,132.42,15100.0,106.9143,106.9466,106.8093,106.8981,15100.0
2007-04-18 11:30:00,132.42,132.65,132.4,132.49,30400.0,106.8981,107.0838,106.882,106.9547,30400.0
2007-04-18 11:40:00,132.49,132.65,132.44,132.54,18800.0,106.9547,107.0838,106.9143,106.995,18800.0
2007-04-18 11:50:00,132.51,132.62,132.5,132.61,14800.0,106.9708,107.0596,106.9627,107.0515,14800.0
2007-04-18 12:00:00,132.6,132.7,132.59,132.65,51400.0,107.0435,107.1242,107.0354,107.0838,51400.0
2007-04-18 12:10:00,132.69,132.78,132.56,132.74,23500.0,107.1161,107.1888,107.0112,107.1565,23500.0
2007-04-18 12:20:00,132.73,133.12,132.7,132.96,24300.0,107.1484,107.4632,107.1242,107.3341,24300.0
2007-04-18 12:30:00,132.96,132.97,132.76,132.9,26700.0,107.3341,107.3421,107.1726,107.2856,26700.0
2007-04-18 12:40:00,132.9,132.99,132.7,132.87,15200.0,107.2856,107.3583,107.1242,107.2614,15200.0
2007-04-18 12:50:00,132.88,132.95,132.78,132.9,14700.0,107.2695,107.326,107.1888,107.2856,14700.0
2007-04-18 13:00:00,132.91,132.99,132.89,132.94,21100.0,107.2937,107.3583,107.2776,107.3179,21100.0
2007-04-18 13:10:00,132.95,133.11,132.95,133.07,11800.0,107.326,107.4552,107.326,107.4229,11800.0
2007-04-18 13:20:00,133.08,133.09,132.93,133.02,5600.0,107.4309,107.439,107.3098,107.3825,5600.0
2007-04-18 13:30:00,132.97,133.0,132.9,133.0,12400.0,107.3421,107.3664,107.2856,107.3664,12400.0
2007-04-18 13:40:00,133.0,133.01,132.93,133.01,7400.0,107.3664,107.3744,107.3098,107.3744,7400.0
2007-04-18 13:50:00,133.01,133.19,132.98,133.18,7100.0,107.3744,107.5197,107.3502,107.5117,7100.0
2007-04-18 14:00:00,133.19,133.57,133.16,133.33,14000.0,107.5197,107.8265,107.4955,107.6328,14000.0
2007-04-18 14:10:00,133.34,133.5,132.99,133.24,62000.0,107.6408,107.77,107.3583,107.5601,62000.0
2007-04-18 14:20:00,133.29,133.4,133.15,133.25,22000.0,107.6005,107.6893,107.4874,107.5682,22000.0
2007-04-18 14:30:00,133.25,133.35,133.25,133.34,12500.0,107.5682,107.6489,107.5682,107.6408,12500.0
2007-04-18 14:40:00,133.34,133.34,133.18,133.21,23400.0,107.6408,107.6408,107.5117,107.5359,23400.0
2007-04-18 14:50:00,133.18,133.26,133.16,133.23,14600.0,107.5117,107.5762,107.4955,107.552,14600.0
2007-04-18 15:00:00,133.21,133.25,132.99,133.18,18700.0,107.5359,107.5682,107.3583,107.5117,18700.0
2007-04-18 15:10:00,133.18,133.22,132.99,133.09,15900.0,107.5117,107.544,107.3583,107.439,15900.0
2007-04-18 15:20:00,133.09,133.21,132.98,133.06,22300.0,107.439,107.5359,107.3502,107.4148,22300.0
2007-04-18 15:30:00,133.06,133.09,132.93,132.96,24400.0,107.4148,107.439,107.3098,107.3341,24400.0
2007-04-18 15:40:00,132.96,133.25,132.96,133.2,29300.0,107.3341,107.5682,107.3341,107.5278,29300.0
2007-04-18 15:50:00,133.19,133.2,132.94,133.0,77800.0,107.5197,107.5278,107.3179,107.3664,77800.0
2007-04-19 09:30:00,132.93,132.93,131.64,131.89,30600.0,107.3098,107.3098,106.2685,106.4703,30600.0
2007-04-19 09:40:00,131.89,132.54,131.64,132.05,89000.0,106.4703,106.995,106.2685,106.5995,89000.0
2007-04-19 09:50:00,132.14,132.73,132.04,132.4,68300.0,106.6721,107.1484,106.5914,106.882,68300.0
2007-04-19 10:00:00,132.4,132.8,132.34,132.38,26000.0,106.882,107.2049,106.8336,106.8659,26000.0
2007-04-19 10:10:00,132.38,132.75,132.38,132.75,24500.0,106.8659,107.1645,106.8659,107.1645,24500.0
2007-04-19 10:20:00,132.75,133.24,132.75,132.97,28900.0,107.1645,107.5601,107.1645,107.3421,28900.0
2007-04-19 10:30:00,132.96,133.18,132.89,133.0,28400.0,107.3341,107.5117,107.2776,107.3664,28400.0
2007-04-19 10:40:00,133.01,133.01,132.74,132.75,17100.0,107.3744,107.3744,107.1565,107.1645,17100.0
2007-04-19 10:50:00,132.75,133.05,132.67,132.97,14100.0,107.1645,107.4067,107.1,107.3421,14100.0
2007-04-19 11:00:00,132.97,132.97,132.56,132.68,6900.0,107.3421,107.3421,107.0112,107.108,6900.0
2007-04-19 11:10:00,132.69,132.8,132.62,132.63,9800.0,107.1161,107.2049,107.0596,107.0677,9800.0
2007-04-19 11:20:00,132.59,132.62,132.25,132.26,6400.0,107.0354,107.0596,106.7609,106.769,6400.0
2007-04-19 11:30:00,132.27,132.5,132.27,132.5,7700.0,106.7771,106.9627,106.7771,106.9627,7700.0
2007-04-19 11:40:00,132.52,132.62,132.44,132.5,10000.0,106.9789,107.0596,106.9143,106.9627,10000.0
2007-04-19 11:50:00,132.51,132.63,132.43,132.51,19100.0,106.9708,107.0677,106.9062,106.9708,19100.0
2007-04-19 12:00:00,132.51,132.51,132.29,132.29,11100.0,106.9708,106.9708,106.7932,106.7932,11100.0
2007-04-19 12:10:00,132.3,132.48,132.24,132.38,16600.0,106.8013,106.9466,106.7528,106.8659,16600.0
2007-04-19 12:20:00,132.36,132.37,132.32,132.32,4300.0,106.8497,106.8578,106.8174,106.8174,4300.0
2007-04-19 12:30:00,132.33,132.38,132.19,132.26,16000.0,106.8255,106.8659,106.7125,106.769,16000.0
2007-04-19 12:40:00,132.27,132.48,132.22,132.45,5700.0,106.7771,106.9466,106.7367,106.9224,5700.0
2007-04-19 12:50:00,132.47,132.49,132.4,132.41,8600.0,106.9385,106.9547,106.882,106.8901,8600.0
2007-04-19 13:00:00,132.41,132.45,132.37,132.45,8000.0,106.8901,106.9224,106.8578,106.9224,8000.0
2007-04-19 13:10:00,132.42,132.55,132.42,132.53,16300.0,106.8981,107.0031,106.8981,106.9869,16300.0
2007-04-19 13:20:00,132.53,132.75,132.52,132.67,12100.0,106.9869,107.1645,106.9789,107.1,12100.0
2007-04-19 13:30:00,132.69,132.74,132.56,132.62,10500.0,107.1161,107.1565,107.0112,107.0596,10500.0
2007-04-19 13:40:00,132.62,132.65,132.53,132.62,9400.0,107.0596,107.0838,106.9869,107.0596,9400.0
2007-04-19 13:50:00,132.63,132.65,132.56,132.6,10500.0,107.0677,107.0838,107.0112,107.0435,10500.0
2007-04-19 14:00:00,132.61,132.75,132.6,132.65,9400.0,107.0515,107.1645,107.0435,107.0838,9400.0
2007-04-19 14:10:00,132.65,132.69,132.58,132.58,9000.0,107.0838,107.1161,107.0273,107.0273,9000.0
2007-04-19 14:20:00,132.57,132.58,132.33,132.48,18500.0,107.0192,107.0273,106.8255,106.9466,18500.0
2007-04-19 14:30:00,132.44,132.55,132.43,132.47,8000.0,106.9143,107.0031,106.9062,106.9385,8000.0
2007-04-19 14:40:00,132.47,132.6,132.47,132.52,8200.0,106.9385,107.0435,106.9385,106.9789,8200.0
2007-04-19 14:50:00,132.54,132.63,132.53,132.55,16000.0,106.995,107.0677,106.9869,107.0031,16000.0
2007-04-19 15:00:00,132.55,132.85,132.5,132.84,48900.0,107.0031,107.2453,106.9627,107.2372,48900.0
2007-04-19 15:10:00,132.84,132.87,132.75,132.8,13900.0,107.2372,107.2614,107.1645,107.2049,13900.0
2007-04-19 15:20:00,132.79,132.9,132.63,132.69,15000.0,107.1968,107.2856,107.0677,107.1161,15000.0
2007-04-19 15:30:00,132.75,132.8,132.7,132.75,20300.0,107.1645,107.2049,107.1242,107.1645,20300.0
2007-04-19 15:40:00,132.76,133.0,132.7,132.96,60800.0,107.1726,107.3664,107.1242,107.3341,60800.0
2007-04-19 15:50:00,132.99,133.2,132.99,133.1,95800.0,107.3583,107.5278,107.3583,107.4471,95800.0
2007-04-20 09:30:00,138.0,139.96,138.0,138.51,144600.0,111.4027,112.9849,111.4027,111.8144,144600.0
2007-04-20 09:40:00,138.51,138.51,137.52,137.64,96500.0,111.8144,111.8144,111.0152,111.1121,96500.0
2007-04-20 09:50:00,137.63,137.63,136.25,137.03,91100.0,111.104,111.104,109.99,110.6196,91100.0
2007-04-20 10:00:00,137.04,137.25,136.25,136.56,69900.0,110.6277,110.7972,109.99,110.2402,69900.0
2007-04-20 10:10:00,136.57,137.4,136.54,137.36,54800.0,110.2483,110.9183,110.2241,110.886,54800.0
2007-04-20 10:20:00,137.36,138.25,137.23,138.02,65900.0,110.886,111.6045,110.7811,111.4188,65900.0
2007-04-20 10:30:00,138.05,138.31,137.89,138.11,72800.0,111.4431,111.6529,111.3139,111.4915,72800.0
2007-04-20 10:40:00,138.12,138.58,138.11,138.21,63000.0,111.4996,111.8709,111.4915,111.5722,63000.0
2007-04-20 10:50:00,138.2,138.53,137.99,138.14,46900.0,111.5641,111.8305,111.3946,111.5157,46900.0
2007-04-20 11:00:00,138.14,138.3,138.01,138.02,22200.0,111.5157,111.6449,111.4108,111.4188,22200.0
2007-04-20 11:10:00,138.02,138.12,137.88,138.02,40200.0,111.4188,111.4996,111.3058,111.4188,40200.0
2007-04-20 11:20:00,138.02,138.17,137.87,138.17,29900.0,111.4188,111.5399,111.2977,111.5399,29900.0
2007-04-20 11:30:00,138.16,138.74,138.16,138.55,20000.0,111.5319,112.0001,111.5319,111.8467,20000.0
2007-04-20 11:40:00,138.51,138.81,138.45,138.74,24900.0,111.8144,112.0566,111.766,112.0001,24900.0
2007-04-20 11:50:00,138.75,138.81,138.5,138.67,24000.0,112.0081,112.0566,111.8063,111.9436,24000.0
2007-04-20 12:00:00,138.63,138.87,138.61,138.87,27400.0,111.9113,112.105,111.8951,112.105,27400.0
2007-04-20 12:10:00,138.87,138.91,138.51,138.58,21900.0,112.105,112.1373,111.8144,111.8709,21900.0
2007-04-20 12:20:00,138.53,138.8,138.24,138.35,34000.0,111.8305,112.0485,111.5964,111.6852,34000.0
2007-04-20 12:30:00,138.35,138.51,137.93,137.93,24500.0,111.6852,111.8144,111.3462,111.3462,24500.0
2007-04-20 12:40:00,137.93,137.94,137.69,137.8,27900.0,111.3462,111.3543,111.1524,111.2412,27900.0
2007-04-20 12:50:00,137.8,137.84,137.55,137.6,25100.0,111.2412,111.2735,111.0394,111.0798,25100.0
2007-04-20 13:00:00,137.6,137.68,137.37,137.48,21600.0,111.0798,111.1444,110.8941,110.9829,21600.0
2007-04-20 13:10:00,137.44,137.48,137.04,137.28,26800.0,110.9506,110.9829,110.6277,110.8215,26800.0
2007-04-20 13:20:00,137.25,137.8,137.25,137.41,141100.0,110.7972,111.2412,110.7972,110.9264,141100.0
2007-04-20 13:30:00,137.46,137.59,137.42,137.43,18000.0,110.9668,111.0717,110.9345,110.9425,18000.0
2007-04-20 13:40:00,137.44,137.58,137.34,137.4,10900.0,110.9506,111.0636,110.8699,110.9183,10900.0
2007-04-20 13:50:00,137.41,137.65,137.41,137.62,8500.0,110.9264,111.1201,110.9264,111.0959,8500.0
2007-04-20 14:00:00,137.61,137.73,137.6,137.63,10600.0,111.0879,111.1847,111.0798,111.104,10600.0
2007-04-20 14:10:00,137.63,137.66,137.58,137.61,17900.0,111.104,111.1282,111.0636,111.0879,17900.0
2007-04-20 14:20:00,137.61,137.66,137.51,137.54,9900.0,111.0879,111.1282,111.0071,111.0313,9900.0
2007-04-20 14:30:00,137.55,137.6,137.51,137.54,17800.0,111.0394,111.0798,111.0071,111.0313,17800.0
2007-04-20 14:40:00,137.54,137.56,137.46,137.5,29000.0,111.0313,111.0475,110.9668,110.9991,29000.0
2007-04-20 14:50:00,137.5,137.54,137.45,137.53,32900.0,110.9991,111.0313,110.9587,111.0233,32900.0
2007-04-20 15:00:00,137.5,137.89,137.48,137.89,24700.0,110.9991,111.3139,110.9829,111.3139,24700.0
2007-04-20 15:10:00,137.9,138.09,137.84,138.0,32300.0,111.322,111.4753,111.2735,111.4027,32300.0
2007-04-20 15:20:00,138.01,138.17,137.92,138.09,35300.0,111.4108,111.5399,111.3381,111.4753,35300.0
2007-04-20 15:30:00,138.1,138.25,138.04,138.05,30900.0,111.4834,111.6045,111.435,111.4431,30900.0
2007-04-20 15:40:00,138.05,138.09,137.81,137.91,55600.0,111.4431,111.4753,111.2493,111.33,55600.0
2007-04-20 15:50:00,137.87,138.24,137.84,138.11,81300.0,111.2977,111.5964,111.2735,111.4915,81300.0
2007-04-23 09:30:00,137.73,139.9,137.73,139.89,18300.0,111.1847,112.9365,111.1847,112.9284,18300.0
2007-04-23 09:40:00,139.81,140.96,139.2,140.96,132300.0,112.8638,113.7922,112.3714,113.7922,132300.0
2007-04-23 09:50:00,140.96,142.43,140.94,141.71,90400.0,113.7922,114.9789,113.776,114.3976,90400.0
2007-04-23 10:00:00,141.71,141.71,140.7,140.7,41700.0,114.3976,114.3976,113.5823,113.5823,41700.0
2007-04-23 10:10:00,140.66,141.11,140.55,141.07,32600.0,113.55,113.9133,113.4612,113.881,32600.0
2007-04-23 10:20:00,141.12,141.82,140.89,141.0,43300.0,113.9214,114.4864,113.7357,113.8245,43300.0
2007-04-23 10:30:00,141.0,141.08,140.23,140.73,54100.0,113.8245,113.8891,113.2029,113.6065,54100.0
2007-04-23 10:40:00,140.99,141.06,140.44,141.06,15700.0,113.8164,113.8729,113.3724,113.8729,15700.0
2007-04-23 10:50:00,141.07,141.07,140.3,140.5,20600.0,113.881,113.881,113.2594,113.4209,20600.0
2007-04-23 11:00:00,140.47,140.51,139.96,140.38,34900.0,113.3966,113.4289,112.9849,113.324,34900.0
2007-04-23 11:10:00,140.37,141.06,140.3,141.06,12200.0,113.3159,113.8729,113.2594,113.8729,12200.0
2007-04-23 11:20:00,141.14,141.51,141.1,141.39,15000.0,113.9375,114.2362,113.9052,114.1393,15000.0
2007-04-23 11:30:00,141.38,141.45,140.94,140.94,13300.0,114.1312,114.1878,113.776,113.776,13300.0
2007-04-23 11:40:00,141.0,141.04,140.51,140.53,17000.0,113.8245,113.8568,113.4289,113.4451,17000.0
2007-04-23 11:50:00,140.6,140.76,140.53,140.76,9700.0,113.5016,113.6307,113.4451,113.6307,9700.0
2007-04-23 12:00:00,140.75,141.07,140.75,140.76,15600.0,113.6227,113.881,113.6227,113.6307,15600.0
2007-04-23 12:10:00,140.77,140.94,140.77,140.9,16700.0,113.6388,113.776,113.6388,113.7438,16700.0
2007-04-23 12:20:00,140.91,141.25,140.91,141.17,14000.0,113.7518,114.0263,113.7518,113.9617,14000.0
2007-04-23 12:30:00,141.18,141.32,141.05,141.32,12100.0,113.9698,114.0828,113.8648,114.0828,12100.0
2007-04-23 12:40:00,141.34,141.34,141.04,141.04,6100.0,114.099,114.099,113.8568,113.8568,6100.0
2007-04-23 12:50:00,141.08,141.22,141.05,141.12,7800.0,113.8891,114.0021,113.8648,113.9214,7800.0
2007-04-23 13:00:00,141.13,141.22,141.09,141.14,9300.0,113.9294,114.0021,113.8971,113.9375,9300.0
2007-04-23 13:10:00,141.14,141.17,140.99,141.01,12300.0,113.9375,113.9617,113.8164,113.8326,12300.0
2007-04-23 13:20:00,141.01,141.16,140.96,140.98,12200.0,113.8326,113.9536,113.7922,113.8083,12200.0
2007-04-23 13:30:00,140.99,141.06,140.94,140.94,7200.0,113.8164,113.8729,113.776,113.776,7200.0
2007-04-23 13:40:00,140.93,140.93,140.56,140.65,9300.0,113.768,113.768,113.4693,113.5419,9300.0
2007-04-23 13:50:00,140.7,140.7,140.5,140.52,8200.0,113.5823,113.5823,113.4209,113.437,8200.0
2007-04-23 14:00:00,140.55,140.88,140.52,140.88,11100.0,113.4612,113.7276,113.437,113.7276,11100.0
2007-04-23 14:10:00,140.83,140.87,140.56,140.69,13900.0,113.6873,113.7195,113.4693,113.5742,13900.0
2007-04-23 14:20:00,140.69,140.73,140.59,140.73,10800.0,113.5742,113.6065,113.4935,113.6065,10800.0
2007-04-23 14:30:00,140.73,140.91,140.5,140.76,26600.0,113.6065,113.7518,113.4209,113.6307,26600.0
2007-04-23 14:40:00,140.75,140.97,140.71,140.97,21900.0,113.6227,113.8003,113.5904,113.8003,21900.0
2007-04-23 14:50:00,141.0,141.2,140.97,141.19,20100.0,113.8245,113.9859,113.8003,113.9779,20100.0
2007-04-23 15:00:00,141.19,141.46,141.0,141.41,25300.0,113.9779,114.1958,113.8245,114.1555,25300.0
2007-04-23 15:10:00,141.43,141.61,141.25,141.58,46200.0,114.1716,114.3169,114.0263,114.2927,46200.0
2007-04-23 15:20:00,141.6,141.63,141.33,141.56,21100.0,114.3088,114.3331,114.0909,114.2766,21100.0
2007-04-23 15:30:00,141.58,141.58,141.35,141.47,21400.0,114.2927,114.2927,114.107,114.2039,21400.0
2007-04-23 15:40:00,141.46,141.51,141.33,141.4,44200.0,114.1958,114.2362,114.0909,114.1474,44200.0
2007-04-23 15:50:00,141.4,141.4,141.22,141.26,27500.0,114.1474,114.1474,114.0021,114.0344,27500.0
2007-04-24 09:30:00,141.75,142.0,141.39,141.39,9100.0,114.4299,114.6318,114.1393,114.1393,9100.0
2007-04-24 09:40:00,141.38,141.61,140.9,141.44,18300.0,114.1312,114.3169,113.7438,114.1797,18300.0
2007-04-24 09:50:00,141.37,141.44,140.59,141.44,17800.0,114.1232,114.1797,113.4935,114.1797,17800.0
2007-04-24 10:00:00,141.39,141.39,140.39,140.68,24300.0,114.1393,114.1393,113.3321,113.5662,24300.0
2007-04-24 10:10:00,140.69,140.79,140.54,140.78,12700.0,113.5742,113.655,113.4531,113.6469,12700.0
2007-04-24 10:20:00,140.72,140.78,140.39,140.76,12000.0,113.5985,113.6469,113.3321,113.6307,12000.0
2007-04-24 10:30:00,140.73,141.03,140.63,141.0,10100.0,113.6065,113.8487,113.5258,113.8245,10100.0
2007-04-24 10:40:00,141.01,141.01,140.71,140.71,6200.0,113.8326,113.8326,113.5904,113.5904,6200.0
2007-04-24 10:50:00,140.73,140.77,140.34,140.34,7300.0,113.6065,113.6388,113.2917,113.2917,7300.0
2007-04-24 11:00:00,140.34,140.47,140.07,140.32,15100.0,113.2917,113.3966,113.0737,113.2755,15100.0
2007-04-24 11:10:00,140.23,140.27,139.93,140.01,22800.0,113.2029,113.2352,112.9607,113.0253,22800.0
2007-04-24 11:20:00,140.03,140.11,139.92,139.97,20900.0,113.0414,113.106,112.9526,112.993,20900.0
2007-04-24 11:30:00,139.97,139.97,139.63,139.7,27800.0,112.993,112.993,112.7185,112.775,27800.0
2007-04-24 11:40:00,139.73,139.73,139.53,139.54,14900.0,112.7993,112.7993,112.6378,112.6459,14900.0
2007-04-24 11:50:00,139.51,139.81,139.5,139.66,13700.0,112.6217,112.8638,112.6136,112.7427,13700.0
2007-04-24 12:00:00,139.67,140.33,139.67,140.32,10400.0,112.7508,113.2836,112.7508,113.2755,10400.0
2007-04-24 12:10:00,140.25,140.52,140.24,140.24,9100.0,113.219,113.437,113.211,113.211,9100.0
2007-04-24 12:20:00,140.23,140.61,140.23,140.4,44600.0,113.2029,113.5097,113.2029,113.3401,44600.0
2007-04-24 12:30:00,140.34,140.71,140.28,140.63,14600.0,113.2917,113.5904,113.2433,113.5258,14600.0
2007-04-24 12:40:00,140.59,140.8,140.39,140.8,15100.0,113.4935,113.663,113.3321,113.663,15100.0
2007-04-24 12:50:00,140.74,141.08,140.74,140.98,7500.0,113.6146,113.8891,113.6146,113.8083,7500.0
2007-04-24 13:00:00,141.01,141.05,140.64,140.87,13500.0,113.8326,113.8648,113.5339,113.7195,13500.0
2007-04-24 13:10:00,140.87,140.87,140.64,140.72,4500.0,113.7195,113.7195,113.5339,113.5985,4500.0
2007-04-24 13:20:00,140.71,141.13,140.7,141.11,6200.0,113.5904,113.9294,113.5823,113.9133,6200.0
2007-04-24 13:30:00,141.12,141.48,141.09,141.43,10500.0,113.9214,114.212,113.8971,114.1716,10500.0
2007-04-24 13:40:00,141.44,141.47,141.28,141.42,4900.0,114.1797,114.2039,114.0505,114.1635,4900.0
2007-04-24 13:50:00,141.39,141.66,141.35,141.64,6400.0,114.1393,114.3573,114.107,114.3411,6400.0
2007-04-24 14:00:00,141.62,141.73,141.53,141.59,12100.0,114.325,114.4138,114.2523,114.3008,12100.0
2007-04-24 14:10:00,141.6,141.91,141.6,141.77,10100.0,114.3088,114.5591,114.3088,114.4461,10100.0
2007-04-24 14:20:00,141.79,142.29,141.63,142.14,11300.0,114.4622,114.8659,114.3331,114.7448,11300.0
2007-04-24 14:30:00,142.14,142.24,142.04,142.2,10200.0,114.7448,114.8255,114.664,114.7932,10200.0
2007-04-24 14:40:00,142.22,142.22,142.05,142.07,9100.0,114.8093,114.8093,114.6721,114.6883,9100.0
2007-04-24 14:50:00,142.06,142.06,141.99,142.0,5500.0,114.6802,114.6802,114.6237,114.6318,5500.0
2007-04-24 15:00:00,141.99,142.0,141.83,141.88,8500.0,114.6237,114.6318,114.4945,114.5349,8500.0
2007-04-24 15:10:00,141.85,142.0,141.75,141.81,10800.0,114.5107,114.6318,114.4299,114.4784,10800.0
2007-04-24 15:20:00,141.8,142.19,141.8,142.0,12000.0,114.4703,114.7851,114.4703,114.6318,12000.0
2007-04-24 15:30:00,142.0,142.0,141.9,141.95,14900.0,114.6318,114.6318,114.551,114.5914,14900.0
2007-04-24 15:40:00,141.95,141.95,141.68,141.84,16000.0,114.5914,114.5914,114.3734,114.5026,16000.0
2007-04-24 15:50:00,141.86,142.06,141.85,141.94,14900.0,114.5187,114.6802,114.5107,114.5833,14900.0
2007-04-25 09:30:00,142.72,142.92,142.12,142.13,8300.0,115.213,115.3744,114.7286,114.7367,8300.0
2007-04-25 09:40:00,142.02,142.12,141.76,142.06,8300.0,114.6479,114.7286,114.438,114.6802,8300.0
2007-04-25 09:50:00,142.11,142.14,142.0,142.02,3600.0,114.7206,114.7448,114.6318,114.6479,3600.0
2007-04-25 10:00:00,142.07,142.1,141.69,141.82,14900.0,114.6883,114.7125,114.3815,114.4864,14900.0
2007-04-25 10:10:00,141.83,141.83,141.35,141.43,7100.0,114.4945,114.4945,114.107,114.1716,7100.0
2007-04-25 10:20:00,141.43,141.62,141.38,141.62,4200.0,114.1716,114.325,114.1312,114.325,4200.0
2007-04-25 10:30:00,141.66,142.27,141.66,142.12,4500.0,114.3573,114.8497,114.3573,114.7286,4500.0
2007-04-25 10:40:00,142.02,142.18,141.85,141.86,12500.0,114.6479,114.7771,114.5107,114.5187,12500.0
2007-04-25 10:50:00,141.81,141.86,141.77,141.77,2900.0,114.4784,114.5187,114.4461,114.4461,2900.0
2007-04-25 11:00:00,141.73,141.81,141.65,141.72,16800.0,114.4138,114.4784,114.3492,114.4057,16800.0
2007-04-25 11:10:00,141.7,141.79,141.67,141.69,8300.0,114.3896,114.4622,114.3654,114.3815,8300.0
2007-04-25 11:20:00,141.6,141.68,141.57,141.58,5600.0,114.3088,114.3734,114.2846,114.2927,5600.0
2007-04-25 11:30:00,141.6,141.68,141.58,141.59,6300.0,114.3088,114.3734,114.2927,114.3008,6300.0
2007-04-25 11:40:00,141.58,141.93,141.58,141.93,3700.0,114.2927,114.5752,114.2927,114.5752,3700.0
2007-04-25 11:50:00,141.92,142.32,141.92,142.26,7700.0,114.5672,114.8901,114.5672,114.8416,7700.0
2007-04-25 12:00:00,142.31,142.46,142.25,142.3,4700.0,114.882,115.0031,114.8336,114.8739,4700.0
2007-04-25 12:10:00,142.3,142.41,142.3,142.41,6700.0,114.8739,114.9627,114.8739,114.9627,6700.0
2007-04-25 12:20:00,142.5,142.51,142.2,142.2,4600.0,115.0354,115.0435,114.7932,114.7932,4600.0
2007-04-25 12:30:00,142.12,142.16,142.0,142.0,3000.0,114.7286,114.7609,114.6318,114.6318,3000.0
2007-04-25 12:40:00,142.0,142.06,141.89,142.0,8500.0,114.6318,114.6802,114.543,114.6318,8500.0
2007-04-25 12:50:00,142.01,142.01,141.41,141.43,16200.0,114.6398,114.6398,114.1555,114.1716,16200.0
2007-04-25 13:00:00,141.45,141.59,141.3,141.3,12100.0,114.1878,114.3008,114.0667,114.0667,12100.0
2007-04-25 13:10:00,141.3,141.66,141.13,141.66,20300.0,114.0667,114.3573,113.9294,114.3573,20300.0
2007-04-25 13:20:00,141.73,141.82,141.0,141.15,24700.0,114.4138,114.4864,113.8245,113.9456,24700.0
2007-04-25 13:30:00,141.18,142.38,141.18,142.26,39800.0,113.9698,114.9385,113.9698,114.8416,39800.0
2007-04-25 13:40:00,142.26,142.42,142.03,142.28,17600.0,114.8416,114.9708,114.656,114.8578,17600.0
2007-04-25 13:50:00,142.28,142.57,142.24,142.57,7700.0,114.8578,115.0919,114.8255,115.0919,7700.0
2007-04-25 14:00:00,142.58,142.92,142.53,142.84,12700.0,115.1,115.3744,115.0596,115.3099,12700.0
2007-04-25 14:10:00,142.78,143.09,142.76,142.85,14400.0,115.2614,115.5117,115.2453,115.3179,14400.0
2007-04-25 14:20:00,142.8,143.07,142.76,143.06,2900.0,115.2776,115.4955,115.2453,115.4875,2900.0
2007-04-25 14:30:00,143.06,143.16,143.03,143.05,6900.0,115.4875,115.5682,115.4632,115.4794,6900.0
2007-04-25 14:40:00,143.03,143.34,143.03,143.33,10100.0,115.4632,115.7135,115.4632,115.7054,10100.0
2007-04-25 14:50:00,143.31,143.38,143.13,143.33,6600.0,115.6893,115.7458,115.544,115.7054,6600.0
2007-04-25 15:00:00,143.35,143.4,143.22,143.3,30000.0,115.7216,115.7619,115.6166,115.6812,30000.0
2007-04-25 15:10:00,143.31,143.51,143.04,143.49,27200.0,115.6893,115.8507,115.4713,115.8346,27200.0
2007-04-25 15:20:00,143.49,143.5,143.35,143.4,14600.0,115.8346,115.8427,115.7216,115.7619,14600.0
2007-04-25 15:30:00,143.4,143.79,143.38,143.79,26400.0,115.7619,116.0768,115.7458,116.0768,26400.0
2007-04-25 15:40:00,143.79,143.81,143.63,143.72,21200.0,116.0768,116.0929,115.9476,116.0202,21200.0
2007-04-25 15:50:00,143.75,143.77,143.35,143.5,36800.0,116.0445,116.0606,115.7216,115.8427,36800.0
2007-04-26 09:30:00,143.35,144.7,143.09,144.5,10100.0,115.7216,116.8114,115.5117,116.6499,10100.0
2007-04-26 09:40:00,144.45,144.86,144.26,144.51,14300.0,116.6096,116.9405,116.4562,116.658,14300.0
2007-04-26 09:50:00,144.5,144.76,144.08,144.53,17900.0,116.6499,116.8598,116.3109,116.6741,17900.0
2007-04-26 10:00:00,144.53,145.47,144.53,145.32,15100.0,116.6741,117.433,116.6741,117.3119,15100.0
2007-04-26 10:10:00,145.33,145.64,144.73,145.3,22800.0,117.3199,117.5702,116.8356,117.2957,22800.0
2007-04-26 10:20:00,145.38,145.46,144.9,145.0,11400.0,117.3603,117.4249,116.9728,117.0535,11400.0
2007-04-26 10:30:00,144.89,144.95,144.34,144.68,26900.0,116.9647,117.0132,116.5208,116.7952,26900.0
2007-04-26 10:40:00,144.68,144.75,144.64,144.74,16000.0,116.7952,116.8517,116.7629,116.8437,16000.0
2007-04-26 10:50:00,144.7,144.73,144.43,144.48,13700.0,116.8114,116.8356,116.5934,116.6338,13700.0
2007-04-26 11:00:00,144.5,144.7,144.27,144.53,23600.0,116.6499,116.8114,116.4642,116.6741,23600.0
2007-04-26 11:10:00,144.51,144.58,144.29,144.29,7000.0,116.658,116.7145,116.4804,116.4804,7000.0
2007-04-26 11:20:00,144.32,144.41,144.22,144.35,8800.0,116.5046,116.5773,116.4239,116.5288,8800.0
2007-04-26 11:30:00,144.31,144.36,143.66,143.7,13300.0,116.4965,116.5369,115.9718,116.0041,13300.0
2007-04-26 11:40:00,143.78,143.86,143.58,143.63,11200.0,116.0687,116.1333,115.9072,115.9476,11200.0
2007-04-26 11:50:00,143.58,143.67,143.5,143.5,6200.0,115.9072,115.9799,115.8427,115.8427,6200.0
2007-04-26 12:00:00,143.56,143.61,143.5,143.58,8400.0,115.8911,115.9314,115.8427,115.9072,8400.0
2007-04-26 12:10:00,143.55,143.64,143.17,143.17,10900.0,115.883,115.9557,115.5763,115.5763,10900.0
2007-04-26 12:20:00,143.12,143.52,143.12,143.36,6500.0,115.5359,115.8588,115.5359,115.7296,6500.0
2007-04-26 12:30:00,143.38,143.66,143.38,143.5,5900.0,115.7458,115.9718,115.7458,115.8427,5900.0
2007-04-26 12:40:00,143.53,143.81,143.53,143.7,9200.0,115.8669,116.0929,115.8669,116.0041,9200.0
2007-04-26 12:50:00,143.7,143.81,143.65,143.81,12600.0,116.0041,116.0929,115.9637,116.0929,12600.0
2007-04-26 13:00:00,143.8,143.84,143.72,143.83,2400.0,116.0848,116.1171,116.0202,116.109,2400.0
2007-04-26 13:10:00,143.83,144.21,143.78,144.21,3900.0,116.109,116.4158,116.0687,116.4158,3900.0
2007-04-26 13:20:00,144.21,144.34,144.19,144.33,4800.0,116.4158,116.5208,116.3997,116.5127,4800.0
2007-04-26 13:30:00,144.24,144.85,144.22,144.6,20900.0,116.44,116.9325,116.4239,116.7306,20900.0
2007-04-26 13:40:00,144.6,144.65,144.3,144.5,10200.0,116.7306,116.771,116.4885,116.6499,10200.0
2007-04-26 13:50:00,144.46,144.59,144.32,144.58,9000.0,116.6176,116.7226,116.5046,116.7145,9000.0
2007-04-26 14:00:00,144.59,144.99,144.57,144.97,7600.0,116.7226,117.0455,116.7064,117.0293,7600.0
2007-04-26 14:10:00,144.98,145.16,144.96,145.02,9700.0,117.0374,117.1827,117.0213,117.0697,9700.0
2007-04-26 14:20:00,145.02,145.16,144.92,145.0,12500.0,117.0697,117.1827,116.989,117.0535,12500.0
2007-04-26 14:30:00,144.98,145.04,144.87,145.04,20800.0,117.0374,117.0858,116.9486,117.0858,20800.0
2007-04-26 14:40:00,145.04,145.27,145.04,145.23,14800.0,117.0858,117.2715,117.0858,117.2392,14800.0
2007-04-26 14:50:00,145.22,145.3,144.95,144.98,18200.0,117.2311,117.2957,117.0132,117.0374,18200.0
2007-04-26 15:00:00,144.97,145.35,144.93,145.35,23800.0,117.0293,117.3361,116.997,117.3361,23800.0
2007-04-26 15:10:00,145.35,145.4,145.16,145.28,25400.0,117.3361,117.3765,117.1827,117.2796,25400.0
2007-04-26 15:20:00,145.28,145.5,145.24,145.33,26500.0,117.2796,117.4572,117.2473,117.3199,26500.0
2007-04-26 15:30:00,145.39,145.42,145.14,145.17,19600.0,117.3684,117.3926,117.1666,117.1908,19600.0
2007-04-26 15:40:00,145.17,145.25,145.03,145.2,30200.0,117.1908,117.2554,117.0778,117.215,30200.0
2007-04-26 15:50:00,145.2,145.35,144.97,145.3,55700.0,117.215,117.3361,117.0293,117.2957,55700.0
2007-04-27 09:30:00,144.89,144.97,144.61,144.95,7700.0,116.9647,117.0293,116.7387,117.0132,7700.0
2007-04-27 09:40:00,144.92,144.92,144.67,144.73,14400.0,116.989,116.989,116.7872,116.8356,14400.0
2007-04-27 09:50:00,144.73,144.92,144.63,144.91,27100.0,116.8356,116.989,116.7549,116.9809,27100.0
2007-04-27 10:00:00,144.9,145.91,144.8,145.57,36500.0,116.9728,117.7882,116.8921,117.5137,36500.0
2007-04-27 10:10:00,145.61,145.92,145.41,145.89,9300.0,117.546,117.7962,117.3845,117.772,9300.0
2007-04-27 10:20:00,145.85,145.99,145.73,145.76,6400.0,117.7397,117.8527,117.6429,117.6671,6400.0
2007-04-27 10:30:00,145.76,146.04,145.72,146.04,21800.0,117.6671,117.8931,117.6348,117.8931,21800.0
2007-04-27 10:40:00,146.05,146.05,145.74,145.86,16100.0,117.9012,117.9012,117.6509,117.7478,16100.0
2007-04-27 10:50:00,145.81,145.92,145.77,145.89,11600.0,117.7074,117.7962,117.6751,117.772,11600.0
2007-04-27 11:00:00,145.84,145.97,145.65,145.97,36100.0,117.7317,117.8366,117.5783,117.8366,36100.0
2007-04-27 11:10:00,145.95,146.02,145.87,145.99,7800.0,117.8205,117.877,117.7559,117.8527,7800.0
2007-04-27 11:20:00,145.99,146.25,145.9,145.9,9400.0,117.8527,118.0626,117.7801,117.7801,9400.0
2007-04-27 11:30:00,145.85,145.85,145.66,145.67,6800.0,117.7397,117.7397,117.5863,117.5944,6800.0
2007-04-27 11:40:00,145.64,145.74,145.55,145.74,10800.0,117.5702,117.6509,117.4975,117.6509,10800.0
2007-04-27 11:50:00,145.71,146.23,145.64,146.23,7900.0,117.6267,118.0465,117.5702,118.0465,7900.0
2007-04-27 12:00:00,146.25,146.25,146.06,146.06,6400.0,118.0626,118.0626,117.9093,117.9093,6400.0
2007-04-27 12:10:00,146.13,146.3,146.13,146.23,7100.0,117.9658,118.103,117.9658,118.0465,7100.0
2007-04-27 12:20:00,146.2,146.24,146.04,146.19,4900.0,118.0223,118.0546,117.8931,118.0142,4900.0
2007-04-27 12:30:00,146.2,146.25,146.15,146.15,5000.0,118.0223,118.0626,117.9819,117.9819,5000.0
2007-04-27 12:40:00,146.18,146.58,146.18,146.43,5000.0,118.0061,118.329,118.0061,118.2079,5000.0
2007-04-27 12:50:00,146.41,146.42,146.35,146.35,4100.0,118.1918,118.1999,118.1434,118.1434,4100.0
2007-04-27 13:00:00,146.27,146.27,146.15,146.16,7600.0,118.0788,118.0788,117.9819,117.99,7600.0
2007-04-27 13:10:00,146.15,146.15,146.07,146.12,3100.0,117.9819,117.9819,117.9173,117.9577,3100.0
2007-04-27 13:20:00,146.07,146.35,146.0,146.33,5600.0,117.9173,118.1434,117.8608,118.1272,5600.0
2007-04-27 13:30:00,146.34,146.76,146.28,146.74,8100.0,118.1353,118.4743,118.0868,118.4582,8100.0
2007-04-27 13:40:00,146.74,147.06,146.74,146.89,12300.0,118.4582,118.7165,118.4582,118.5793,12300.0
2007-04-27 13:50:00,146.86,147.12,146.82,146.98,14300.0,118.5551,118.765,118.5228,118.6519,14300.0
2007-04-27 14:00:00,146.97,147.03,146.77,147.03,19700.0,118.6439,118.6923,118.4824,118.6923,19700.0
2007-04-27 14:10:00,147.0,147.08,146.82,147.08,11400.0,118.6681,118.7327,118.5228,118.7327,11400.0
2007-04-27 14:20:00,147.08,147.22,146.83,147.0,12900.0,118.7327,118.8457,118.5308,118.6681,12900.0
2007-04-27 14:30:00,146.96,147.22,146.95,147.22,7100.0,118.6358,118.8457,118.6277,118.8457,7100.0
2007-04-27 14:40:00,147.22,147.41,147.22,147.34,7500.0,118.8457,118.9991,118.8457,118.9426,7500.0
2007-04-27 14:50:00,147.34,147.75,147.16,147.45,47800.0,118.9426,119.2735,118.7972,119.0314,47800.0
2007-04-27 15:00:00,147.45,147.53,147.24,147.34,13400.0,119.0314,119.0959,118.8618,118.9426,13400.0
2007-04-27 15:10:00,147.34,147.53,147.18,147.18,13100.0,118.9426,119.0959,118.8134,118.8134,13100.0
2007-04-27 15:20:00,147.15,147.16,146.81,146.86,12800.0,118.7892,118.7972,118.5147,118.5551,12800.0
2007-04-27 15:30:00,146.85,147.26,146.71,146.9,22300.0,118.547,118.878,118.434,118.5874,22300.0
2007-04-27 15:40:00,146.86,146.94,146.42,146.76,13900.0,118.5551,118.6196,118.1999,118.4743,13900.0
2007-04-27 15:50:00,146.73,146.76,146.57,146.62,22200.0,118.4501,118.4743,118.321,118.3613,22200.0
2007-04-30 09:30:00,146.6,148.7,146.25,147.29,101500.0,118.3452,120.0404,118.0626,118.9022,101500.0
2007-04-30 09:40:00,147.3,151.47,147.17,149.97,111400.0,118.9103,122.2766,118.8053,121.0657,111400.0
2007-04-30 09:50:00,149.97,150.13,146.89,147.74,150500.0,121.0657,121.1948,118.5793,119.2655,150500.0
2007-04-30 10:00:00,147.76,148.48,146.97,148.14,85700.0,119.2816,119.8628,118.6439,119.5884,85700.0
2007-04-30 10:10:00,148.14,148.67,148.12,148.26,21000.0,119.5884,120.0162,119.5722,119.6852,21000.0
2007-04-30 10:20:00,148.27,148.27,147.92,147.98,17200.0,119.6933,119.6933,119.4108,119.4592,17200.0
2007-04-30 10:30:00,147.98,148.19,147.98,148.19,17500.0,119.4592,119.6287,119.4592,119.6287,17500.0
2007-04-30 10:40:00,148.19,148.56,147.89,148.36,42500.0,119.6287,119.9274,119.3865,119.766,42500.0
2007-04-30 10:50:00,148.36,148.42,148.02,148.04,12500.0,119.766,119.8144,119.4915,119.5076,12500.0
2007-04-30 11:00:00,148.04,148.12,147.82,147.93,24400.0,119.5076,119.5722,119.33,119.4188,24400.0
2007-04-30 11:10:00,147.9,148.0,147.65,148.0,23600.0,119.3946,119.4753,119.1928,119.4753,23600.0
2007-04-30 11:20:00,148.02,148.15,147.8,147.81,20000.0,119.4915,119.5964,119.3139,119.322,20000.0
2007-04-30 11:30:00,147.83,147.99,147.26,147.29,24600.0,119.3381,119.4673,118.878,118.9022,24600.0
2007-04-30 11:40:00,147.32,147.74,147.32,147.7,35800.0,118.9264,119.2655,118.9264,119.2332,35800.0
2007-04-30 11:50:00,147.69,147.73,147.35,147.36,25400.0,119.2251,119.2574,118.9506,118.9587,25400.0
2007-04-30 12:00:00,147.38,147.44,146.72,147.03,31900.0,118.9748,119.0233,118.442,118.6923,31900.0
2007-04-30 12:10:00,147.02,147.45,146.8,147.14,29300.0,118.6842,119.0314,118.5066,118.7811,29300.0
2007-04-30 12:20:00,147.15,147.69,147.12,147.63,17600.0,118.7892,119.2251,118.765,119.1767,17600.0
2007-04-30 12:30:00,147.72,147.75,147.55,147.58,5600.0,119.2493,119.2735,119.1121,119.1363,5600.0
2007-04-30 12:40:00,147.57,147.7,147.57,147.66,6600.0,119.1282,119.2332,119.1282,119.2009,6600.0
2007-04-30 12:50:00,147.62,147.75,147.52,147.52,8400.0,119.1686,119.2735,119.0879,119.0879,8400.0
2007-04-30 13:00:00,147.56,147.7,147.52,147.59,10800.0,119.1201,119.2332,119.0879,119.1444,10800.0
2007-04-30 13:10:00,147.59,147.75,147.37,147.75,16400.0,119.1444,119.2735,118.9668,119.2735,16400.0
2007-04-30 13:20:00,147.73,147.75,147.44,147.48,15100.0,119.2574,119.2735,119.0233,119.0556,15100.0
2007-04-30 13:30:00,147.48,147.55,147.3,147.35,17000.0,119.0556,119.1121,118.9103,118.9506,17000.0
2007-04-30 13:40:00,147.36,147.37,147.21,147.36,5200.0,118.9587,118.9668,118.8376,118.9587,5200.0
2007-04-30 13:50:00,147.36,147.36,146.9,147.0,10800.0,118.9587,118.9587,118.5874,118.6681,10800.0
2007-04-30 14:00:00,146.98,147.29,146.94,147.25,13600.0,118.6519,118.9022,118.6196,118.8699,13600.0
2007-04-30 14:10:00,147.17,147.35,147.17,147.18,12800.0,118.8053,118.9506,118.8053,118.8134,12800.0
2007-04-30 14:20:00,147.13,147.17,147.02,147.02,39800.0,118.773,118.8053,118.6842,118.6842,39800.0
2007-04-30 14:30:00,146.99,147.24,146.91,147.01,27100.0,118.66,118.8618,118.5954,118.6762,27100.0
2007-04-30 14:40:00,146.98,146.98,145.97,145.97,28800.0,118.6519,118.6519,117.8366,117.8366,28800.0
2007-04-30 14:50:00,145.97,146.47,145.97,146.33,28600.0,117.8366,118.2402,117.8366,118.1272,28600.0
2007-04-30 15:00:00,146.35,146.48,146.13,146.24,25100.0,118.1434,118.2483,117.9658,118.0546,25100.0
2007-04-30 15:10:00,146.24,146.49,146.09,146.33,18500.0,118.0546,118.2564,117.9335,118.1272,18500.0
2007-04-30 15:20:00,146.32,146.62,146.15,146.16,27700.0,118.1191,118.3613,117.9819,117.99,27700.0
2007-04-30 15:30:00,146.14,146.17,145.79,145.87,22400.0,117.9738,117.998,117.6913,117.7559,22400.0
2007-04-30 15:40:00,145.82,146.29,145.73,146.08,45500.0,117.7155,118.0949,117.6429,117.9254,45500.0
2007-04-30 15:50:00,146.16,146.16,145.82,146.0,43700.0,117.99,117.99,117.7155,117.8608,43700.0
2007-05-01 09:30:00,144.57,144.58,142.58,144.16,83500.0,116.7064,116.7145,115.1,116.3754,83500.0
2007-05-01 09:40:00,144.27,144.47,143.75,143.75,51600.0,116.4642,116.6257,116.0445,116.0445,51600.0
2007-05-01 09:50:00,143.7,144.25,143.7,144.1,46200.0,116.0041,116.4481,116.0041,116.327,46200.0
2007-05-01 10:00:00,144.17,144.24,143.57,143.73,43500.0,116.3835,116.44,115.8992,116.0283,43500.0
2007-05-01 10:10:00,143.71,143.75,141.67,141.78,77300.0,116.0122,116.0445,114.3654,114.4542,77300.0
2007-05-01 10:20:00,141.8,142.17,141.27,141.62,44000.0,114.4703,114.769,114.0424,114.325,44000.0
2007-05-01 10:30:00,141.56,141.73,140.78,140.97,59600.0,114.2766,114.4138,113.6469,113.8003,59600.0
2007-05-01 10:40:00,140.97,141.29,140.5,141.12,42800.0,113.8003,114.0586,113.4209,113.9214,42800.0
2007-05-01 10:50:00,141.11,141.51,140.54,141.31,45000.0,113.9133,114.2362,113.4531,114.0747,45000.0
2007-05-01 11:00:00,141.33,141.89,141.32,141.7,42700.0,114.0909,114.543,114.0828,114.3896,42700.0
2007-05-01 11:10:00,141.7,141.73,141.3,141.4,20800.0,114.3896,114.4138,114.0667,114.1474,20800.0
2007-05-01 11:20:00,141.43,141.55,141.35,141.52,29500.0,114.1716,114.2685,114.107,114.2443,29500.0
2007-05-01 11:30:00,141.53,142.31,141.51,141.79,48300.0,114.2523,114.882,114.2362,114.4622,48300.0
2007-05-01 11:40:00,141.8,142.32,141.8,142.22,23600.0,114.4703,114.8901,114.4703,114.8093,23600.0
2007-05-01 11:50:00,142.21,142.21,141.93,142.07,13800.0,114.8013,114.8013,114.5752,114.6883,13800.0
2007-05-01 12:00:00,142.0,142.86,141.89,142.86,37100.0,114.6318,115.326,114.543,115.326,37100.0
2007-05-01 12:10:00,142.86,143.06,142.58,142.58,14100.0,115.326,115.4875,115.1,115.1,14100.0
2007-05-01 12:20:00,142.62,142.78,142.23,142.23,11100.0,115.1323,115.2614,114.8174,114.8174,11100.0
2007-05-01 12:30:00,142.23,142.4,142.04,142.33,7700.0,114.8174,114.9547,114.664,114.8981,7700.0
2007-05-01 12:40:00,142.33,142.58,142.31,142.46,7500.0,114.8981,115.1,114.882,115.0031,7500.0
2007-05-01 12:50:00,142.42,142.5,142.25,142.39,13000.0,114.9708,115.0354,114.8336,114.9466,13000.0
2007-05-01 13:00:00,142.4,142.4,142.08,142.32,14200.0,114.9547,114.9547,114.6963,114.8901,14200.0
2007-05-01 13:10:00,142.34,142.71,142.3,142.54,45600.0,114.9062,115.2049,114.8739,115.0677,45600.0
2007-05-01 13:20:00,142.5,142.67,142.3,142.38,24800.0,115.0354,115.1726,114.8739,114.9385,24800.0
2007-05-01 13:30:00,142.31,142.31,141.75,141.86,61300.0,114.882,114.882,114.4299,114.5187,61300.0
2007-05-01 13:40:00,141.84,142.0,141.62,142.0,26700.0,114.5026,114.6318,114.325,114.6318,26700.0
2007-05-01 13:50:00,141.99,142.6,141.99,142.54,14400.0,114.6237,115.1161,114.6237,115.0677,14400.0
2007-05-01 14:00:00,142.54,142.79,142.41,142.72,15900.0,115.0677,115.2695,114.9627,115.213,15900.0
2007-05-01 14:10:00,142.7,143.0,142.68,142.97,9500.0,115.1968,115.439,115.1807,115.4148,9500.0
2007-05-01 14:20:00,143.0,143.28,142.98,143.24,13000.0,115.439,115.6651,115.4229,115.6328,13000.0
2007-05-01 14:30:00,143.23,143.58,142.92,143.42,36600.0,115.6247,115.9072,115.3744,115.7781,36600.0
2007-05-01 14:40:00,143.42,143.76,143.07,143.14,24100.0,115.7781,116.0525,115.4955,115.552,24100.0
2007-05-01 14:50:00,143.14,143.25,142.94,142.98,30000.0,115.552,115.6408,115.3906,115.4229,30000.0
2007-05-01 15:00:00,143.0,143.28,142.8,143.05,18800.0,115.439,115.6651,115.2776,115.4794,18800.0
2007-05-01 15:10:00,143.04,143.38,142.93,142.96,24600.0,115.4713,115.7458,115.3825,115.4067,24600.0
2007-05-01 15:20:00,142.96,143.12,142.81,143.11,14200.0,115.4067,115.5359,115.2856,115.5278,14200.0
2007-05-01 15:30:00,143.1,143.2,142.88,142.99,19300.0,115.5197,115.6005,115.3421,115.4309,19300.0
2007-05-01 15:40:00,142.94,143.17,142.75,142.85,18900.0,115.3906,115.5763,115.2372,115.3179,18900.0
2007-05-01 15:50:00,142.85,143.1,142.42,142.5,64300.0,115.3179,115.5197,114.9708,115.0354,64300.0
2007-05-02 09:30:00,142.67,144.15,142.67,143.8,14400.0,115.1726,116.3674,115.1726,116.0848,14400.0
2007-05-02 09:40:00,143.8,145.46,143.6,144.78,31700.0,116.0848,117.4249,115.9234,116.876,31700.0
2007-05-02 09:50:00,144.78,144.9,144.09,144.25,10300.0,116.876,116.9728,116.3189,116.4481,10300.0
2007-05-02 10:00:00,144.2,145.78,144.2,145.1,19800.0,116.4077,117.6832,116.4077,117.1343,19800.0
2007-05-02 10:10:00,145.12,145.75,145.03,145.59,9000.0,117.1504,117.659,117.0778,117.5298,9000.0
2007-05-02 10:20:00,145.6,145.61,145.17,145.33,12400.0,117.5379,117.546,117.1908,117.3199,12400.0
2007-05-02 10:30:00,145.37,145.66,145.13,145.41,28300.0,117.3522,117.5863,117.1585,117.3845,28300.0
2007-05-02 10:40:00,145.38,145.38,145.2,145.2,7400.0,117.3603,117.3603,117.215,117.215,7400.0
2007-05-02 10:50:00,145.2,145.2,144.5,145.14,19400.0,117.215,117.215,116.6499,117.1666,19400.0
2007-05-02 11:00:00,145.19,145.34,145.09,145.1,7700.0,117.2069,117.328,117.1262,117.1343,7700.0
2007-05-02 11:10:00,145.09,145.24,144.86,144.94,11500.0,117.1262,117.2473,116.9405,117.0051,11500.0
2007-05-02 11:20:00,145.0,145.0,144.69,144.7,7700.0,117.0535,117.0535,116.8033,116.8114,7700.0
2007-05-02 11:30:00,144.65,144.8,144.4,144.49,17300.0,116.771,116.8921,116.5692,116.6418,17300.0
2007-05-02 11:40:00,144.5,144.62,144.45,144.56,4900.0,116.6499,116.7468,116.6096,116.6984,4900.0
2007-05-02 11:50:00,144.51,144.55,144.4,144.43,1800.0,116.658,116.6903,116.5692,116.5934,1800.0
2007-05-02 12:00:00,144.49,144.51,144.41,144.46,6000.0,116.6418,116.658,116.5773,116.6176,6000.0
2007-05-02 12:10:00,144.46,144.54,144.46,144.53,11400.0,116.6176,116.6822,116.6176,116.6741,11400.0
2007-05-02 12:20:00,144.52,144.61,144.46,144.51,16800.0,116.6661,116.7387,116.6176,116.658,16800.0
2007-05-02 12:30:00,144.53,144.67,144.47,144.48,16700.0,116.6741,116.7872,116.6257,116.6338,16700.0
2007-05-02 12:40:00,144.47,144.63,144.47,144.55,8500.0,116.6257,116.7549,116.6257,116.6903,8500.0
2007-05-02 12:50:00,144.58,144.63,144.52,144.6,4800.0,116.7145,116.7549,116.6661,116.7306,4800.0
2007-05-02 13:00:00,144.61,144.88,144.55,144.88,11100.0,116.7387,116.9567,116.6903,116.9567,11100.0
2007-05-02 13:10:00,144.88,144.95,144.65,144.85,13500.0,116.9567,117.0132,116.771,116.9325,13500.0
2007-05-02 13:20:00,144.85,144.99,144.75,144.76,11300.0,116.9325,117.0455,116.8517,116.8598,11300.0
2007-05-02 13:30:00,144.75,145.0,144.74,144.99,5200.0,116.8517,117.0535,116.8437,117.0455,5200.0
2007-05-02 13:40:00,145.0,145.09,144.85,144.98,13000.0,117.0535,117.1262,116.9325,117.0374,13000.0
2007-05-02 13:50:00,144.97,145.13,144.94,145.06,5100.0,117.0293,117.1585,117.0051,117.102,5100.0
2007-05-02 14:00:00,145.07,145.33,145.06,145.28,6400.0,117.1101,117.3199,117.102,117.2796,6400.0
2007-05-02 14:10:00,145.25,145.26,145.02,145.11,19400.0,117.2554,117.2634,117.0697,117.1423,19400.0
2007-05-02 14:20:00,145.11,145.27,145.1,145.19,10800.0,117.1423,117.2715,117.1343,117.2069,10800.0
2007-05-02 14:30:00,145.22,145.29,144.95,144.99,14000.0,117.2311,117.2877,117.0132,117.0455,14000.0
2007-05-02 14:40:00,144.99,145.0,144.77,144.82,13200.0,117.0455,117.0535,116.8679,116.9082,13200.0
2007-05-02 14:50:00,144.78,144.92,144.62,144.76,25400.0,116.876,116.989,116.7468,116.8598,25400.0
2007-05-02 15:00:00,144.77,144.85,144.58,144.58,39100.0,116.8679,116.9325,116.7145,116.7145,39100.0
2007-05-02 15:10:00,144.55,144.71,144.26,144.26,20300.0,116.6903,116.8194,116.4562,116.4562,20300.0
2007-05-02 15:20:00,144.23,144.55,143.94,144.05,105100.0,116.432,116.6903,116.1978,116.2866,105100.0
2007-05-02 15:30:00,144.06,144.38,143.76,143.98,101300.0,116.2947,116.553,116.0525,116.2301,101300.0
2007-05-02 15:40:00,143.96,144.61,143.76,144.36,70600.0,116.214,116.7387,116.0525,116.5369,70600.0
2007-05-02 15:50:00,144.44,144.5,144.21,144.37,27100.0,116.6015,116.6499,116.4158,116.545,27100.0
2007-05-03 09:30:00,144.72,145.84,144.34,145.42,10700.0,116.8275,117.7317,116.5208,117.3926,10700.0
2007-05-03 09:40:00,145.24,145.79,144.83,144.96,11500.0,117.2473,117.6913,116.9163,117.0213,11500.0
2007-05-03 09:50:00,145.1,145.51,144.79,145.06,10700.0,117.1343,117.4653,116.884,117.102,10700.0
2007-05-03 10:00:00,145.31,145.31,144.58,144.93,15900.0,117.3038,117.3038,116.7145,116.997,15900.0
2007-05-03 10:10:00,144.9,144.9,144.63,144.78,3700.0,116.9728,116.9728,116.7549,116.876,3700.0
2007-05-03 10:20:00,144.74,145.09,144.67,144.74,8500.0,116.8437,117.1262,116.7872,116.8437,8500.0
2007-05-03 10:30:00,144.77,145.21,144.62,145.21,6500.0,116.8679,117.2231,116.7468,117.2231,6500.0
2007-05-03 10:40:00,145.13,146.13,145.11,146.09,19900.0,117.1585,117.9658,117.1423,117.9335,19900.0
2007-05-03 10:50:00,145.99,146.47,145.89,146.32,14900.0,117.8527,118.2402,117.772,118.1191,14900.0
2007-05-03 11:00:00,146.36,146.37,145.72,145.76,21900.0,118.1514,118.1595,117.6348,117.6671,21900.0
2007-05-03 11:10:00,145.7,145.73,145.52,145.62,4400.0,117.6186,117.6429,117.4733,117.5541,4400.0
2007-05-03 11:20:00,145.67,148.99,145.67,148.78,122500.0,117.5944,120.2745,117.5944,120.105,122500.0
2007-05-03 11:30:00,148.77,148.99,148.26,148.66,61000.0,120.0969,120.2745,119.6852,120.0081,61000.0
2007-05-03 11:40:00,148.45,149.29,148.26,149.27,22800.0,119.8386,120.5167,119.6852,120.5006,22800.0
2007-05-03 11:50:00,149.29,150.16,148.97,150.0,69000.0,120.5167,121.219,120.2584,121.0899,69000.0
2007-05-03 12:00:00,150.0,152.96,149.83,152.95,114600.0,121.0899,123.4794,120.9526,123.4713,114600.0
2007-05-03 12:10:00,152.96,154.51,152.3,152.64,163000.0,123.4794,124.7306,122.9466,123.2211,163000.0
2007-05-03 12:20:00,152.6,152.61,151.16,151.26,76500.0,123.1888,123.1968,122.0263,122.107,76500.0
2007-05-03 12:30:00,151.17,151.45,150.25,150.4,40100.0,122.0344,122.2604,121.2917,121.4128,40100.0
2007-05-03 12:40:00,150.65,150.65,150.05,150.13,20300.0,121.6146,121.6146,121.1302,121.1948,20300.0
2007-05-03 12:50:00,150.13,151.82,150.05,151.22,55400.0,121.1948,122.5591,121.1302,122.0747,55400.0
2007-05-03 13:00:00,151.3,151.7,151.23,151.44,8900.0,122.1393,122.4622,122.0828,122.2523,8900.0
2007-05-03 13:10:00,151.46,151.46,150.7,150.84,10900.0,122.2685,122.2685,121.655,121.768,10900.0
2007-05-03 13:20:00,150.84,151.02,150.63,150.99,13000.0,121.768,121.9133,121.5985,121.8891,13000.0
2007-05-03 13:30:00,151.04,152.98,151.04,151.51,47300.0,121.9294,123.4955,121.9294,122.3088,47300.0
2007-05-03 13:40:00,151.51,152.2,151.48,152.06,10700.0,122.3088,122.8659,122.2846,122.7528,10700.0
2007-05-03 13:50:00,151.92,152.07,151.84,151.85,12700.0,122.6398,122.7609,122.5752,122.5833,12700.0
2007-05-03 14:00:00,151.85,152.38,151.79,151.91,9200.0,122.5833,123.0112,122.5349,122.6318,9200.0
2007-05-03 14:10:00,151.91,151.98,151.25,151.3,30300.0,122.6318,122.6883,122.099,122.1393,30300.0
2007-05-03 14:20:00,151.32,151.33,150.37,150.74,55600.0,122.1555,122.1635,121.3886,121.6873,55600.0
2007-05-03 14:30:00,150.75,150.95,150.41,150.71,17500.0,121.6953,121.8568,121.4209,121.663,17500.0
2007-05-03 14:40:00,150.79,150.83,150.75,150.79,8400.0,121.7276,121.7599,121.6953,121.7276,8400.0
2007-05-03 14:50:00,150.8,151.39,150.8,151.03,28100.0,121.7357,122.212,121.7357,121.9214,28100.0
2007-05-03 15:00:00,151.03,151.37,150.69,151.0,14700.0,121.9214,122.1958,121.6469,121.8971,14700.0
2007-05-03 15:10:00,150.91,151.15,150.51,150.82,15800.0,121.8245,122.0182,121.5016,121.7518,15800.0
2007-05-03 15:20:00,150.83,151.0,150.73,150.84,16400.0,121.7599,121.8971,121.6792,121.768,16400.0
2007-05-03 15:30:00,150.85,151.1,150.8,150.98,17600.0,121.7761,121.9779,121.7357,121.881,17600.0
2007-05-03 15:40:00,150.97,151.1,150.92,151.04,25700.0,121.8729,121.9779,121.8326,121.9294,25700.0
2007-05-03 15:50:00,151.02,151.1,150.92,150.92,37400.0,121.9133,121.9779,121.8326,121.8326,37400.0
2007-05-04 09:30:00,151.73,152.17,149.51,150.69,65000.0,122.4864,122.8416,120.6943,121.6469,65000.0
2007-05-04 09:40:00,150.61,150.88,149.95,150.24,49500.0,121.5823,121.8003,121.0495,121.2836,49500.0
2007-05-04 09:50:00,150.28,150.86,150.28,150.65,14800.0,121.3159,121.7841,121.3159,121.6146,14800.0
2007-05-04 10:00:00,150.87,151.06,149.92,150.67,22400.0,121.7922,121.9456,121.0253,121.6307,22400.0
2007-05-04 10:10:00,150.71,150.88,150.51,150.84,10100.0,121.663,121.8003,121.5016,121.768,10100.0
2007-05-04 10:20:00,150.81,150.81,150.45,150.64,9500.0,121.7438,121.7438,121.4531,121.6065,9500.0
2007-05-04 10:30:00,150.6,150.9,150.42,150.75,17000.0,121.5742,121.8164,121.4289,121.6953,17000.0
2007-05-04 10:40:00,150.81,150.91,150.65,150.78,17500.0,121.7438,121.8245,121.6146,121.7195,17500.0
2007-05-04 10:50:00,150.78,150.86,150.65,150.65,12200.0,121.7195,121.7841,121.6146,121.6146,12200.0
2007-05-04 11:00:00,150.64,150.71,150.47,150.63,11800.0,121.6065,121.663,121.4693,121.5985,11800.0
2007-05-04 11:10:00,150.63,150.68,150.21,150.44,14800.0,121.5985,121.6388,121.2594,121.4451,14800.0
2007-05-04 11:20:00,150.49,150.59,150.36,150.43,18200.0,121.4854,121.5662,121.3805,121.437,18200.0
2007-05-04 11:30:00,150.48,150.6,150.43,150.52,7200.0,121.4774,121.5742,121.437,121.5097,7200.0
2007-05-04 11:40:00,150.54,150.65,150.51,150.65,7600.0,121.5258,121.6146,121.5016,121.6146,7600.0
2007-05-04 11:50:00,150.64,150.64,150.44,150.51,2900.0,121.6065,121.6065,121.4451,121.5016,2900.0
2007-05-04 12:00:00,150.51,150.51,150.33,150.35,11100.0,121.5016,121.5016,121.3563,121.3724,11100.0
2007-05-04 12:10:00,150.26,150.31,149.9,149.9,7800.0,121.2998,121.3401,121.0092,121.0092,7800.0
2007-05-04 12:20:00,149.95,149.99,149.7,149.77,7400.0,121.0495,121.0818,120.8477,120.9042,7400.0
2007-05-04 12:30:00,149.75,149.89,149.59,149.87,6800.0,120.8881,121.0011,120.7589,120.9849,6800.0
2007-05-04 12:40:00,149.99,150.09,149.97,149.97,2800.0,121.0818,121.1625,121.0657,121.0657,2800.0
2007-05-04 12:50:00,149.92,150.07,149.8,149.9,5000.0,121.0253,121.1464,120.9284,121.0092,5000.0
2007-05-04 13:00:00,149.91,150.11,149.91,150.0,7200.0,121.0172,121.1787,121.0172,121.0899,7200.0
2007-05-04 13:10:00,150.0,150.17,149.87,149.99,24400.0,121.0899,121.2271,120.9849,121.0818,24400.0
2007-05-04 13:20:00,149.97,150.0,149.75,149.84,33400.0,121.0657,121.0899,120.8881,120.9607,33400.0
2007-05-04 13:30:00,149.82,149.95,149.76,149.93,14100.0,120.9446,121.0495,120.8961,121.0334,14100.0
2007-05-04 13:40:00,149.93,150.15,149.88,150.13,7900.0,121.0334,121.211,120.993,121.1948,7900.0
2007-05-04 13:50:00,150.11,150.29,149.87,149.94,7500.0,121.1787,121.324,120.9849,121.0414,7500.0
2007-05-04 14:00:00,149.98,150.09,149.85,149.97,7400.0,121.0737,121.1625,120.9688,121.0657,7400.0
2007-05-04 14:10:00,149.93,149.98,149.78,149.86,17800.0,121.0334,121.0737,120.9123,120.9769,17800.0
2007-05-04 14:20:00,149.87,149.88,149.59,149.79,10000.0,120.9849,120.993,120.7589,120.9204,10000.0
2007-05-04 14:30:00,149.79,149.9,149.6,149.84,15200.0,120.9204,121.0092,120.767,120.9607,15200.0
2007-05-04 14:40:00,149.83,150.0,149.78,149.88,8800.0,120.9526,121.0899,120.9123,120.993,8800.0
2007-05-04 14:50:00,149.89,149.94,149.55,149.73,15600.0,121.0011,121.0414,120.7266,120.8719,15600.0
2007-05-04 15:00:00,149.74,149.83,149.6,149.67,22400.0,120.88,120.9526,120.767,120.8235,22400.0
2007-05-04 15:10:00,149.71,149.85,149.52,149.75,18400.0,120.8558,120.9688,120.7024,120.8881,18400.0
2007-05-04 15:20:00,149.79,149.8,149.6,149.69,9600.0,120.9204,120.9284,120.767,120.8396,9600.0
2007-05-04 15:30:00,149.69,149.75,149.55,149.55,13800.0,120.8396,120.8881,120.7266,120.7266,13800.0
2007-05-04 15:40:00,149.6,149.6,149.22,149.4,37000.0,120.767,120.767,120.4602,120.6055,37000.0
2007-05-04 15:50:00,149.37,149.45,149.14,149.24,47400.0,120.5813,120.6459,120.3956,120.4764,47400.0
2007-05-07 09:30:00,150.48,150.48,149.59,149.59,9300.0,121.4774,121.4774,120.7589,120.7589,9300.0
2007-05-07 09:40:00,149.6,150.31,149.54,149.91,9500.0,120.767,121.3401,120.7185,121.0172,9500.0
2007-05-07 09:50:00,149.89,149.95,149.16,149.78,11900.0,121.0011,121.0495,120.4118,120.9123,11900.0
2007-05-07 10:00:00,149.78,150.13,149.69,150.13,14600.0,120.9123,121.1948,120.8396,121.1948,14600.0
2007-05-07 10:10:00,150.12,150.44,150.03,150.16,16900.0,121.1868,121.4451,121.1141,121.219,16900.0
2007-05-07 10:20:00,150.15,150.57,150.13,150.25,22800.0,121.211,121.55,121.1948,121.2917,22800.0
2007-05-07 10:30:00,150.23,150.23,149.27,149.5,32700.0,121.2755,121.2755,120.5006,120.6862,32700.0
2007-05-07 10:40:00,149.5,149.79,149.46,149.67,16800.0,120.6862,120.9204,120.654,120.8235,16800.0
2007-05-07 10:50:00,149.67,149.75,149.58,149.73,14000.0,120.8235,120.8881,120.7508,120.8719,14000.0
2007-05-07 11:00:00,149.72,150.03,149.57,149.93,30800.0,120.8638,121.1141,120.7428,121.0334,30800.0
2007-05-07 11:10:00,149.94,150.11,149.68,149.78,15000.0,121.0414,121.1787,120.8316,120.9123,15000.0
2007-05-07 11:20:00,149.8,150.08,149.75,150.01,19100.0,120.9284,121.1545,120.8881,121.098,19100.0
2007-05-07 11:30:00,150.0,150.05,149.85,149.86,9400.0,121.0899,121.1302,120.9688,120.9769,9400.0
2007-05-07 11:40:00,149.86,149.99,149.85,149.92,6700.0,120.9769,121.0818,120.9688,121.0253,6700.0
2007-05-07 11:50:00,149.92,150.4,149.82,150.17,11400.0,121.0253,121.4128,120.9446,121.2271,11400.0
2007-05-07 12:00:00,150.2,150.26,150.11,150.11,17100.0,121.2513,121.2998,121.1787,121.1787,17100.0
2007-05-07 12:10:00,150.12,150.29,150.04,150.18,10200.0,121.1868,121.324,121.1222,121.2352,10200.0
2007-05-07 12:20:00,150.19,150.59,149.72,150.06,24200.0,121.2433,121.5662,120.8638,121.1383,24200.0
2007-05-07 12:30:00,150.09,150.21,150.05,150.21,9300.0,121.1625,121.2594,121.1302,121.2594,9300.0
2007-05-07 12:40:00,150.28,150.43,150.0,150.04,26500.0,121.3159,121.437,121.0899,121.1222,26500.0
2007-05-07 12:50:00,150.1,150.3,149.99,150.13,12500.0,121.1706,121.3321,121.0818,121.1948,12500.0
2007-05-07 13:00:00,150.11,150.4,149.99,150.2,21900.0,121.1787,121.4128,121.0818,121.2513,21900.0
2007-05-07 13:10:00,150.16,150.21,149.65,149.73,14500.0,121.219,121.2594,120.8073,120.8719,14500.0
2007-05-07 13:20:00,149.66,149.77,149.61,149.61,9900.0,120.8154,120.9042,120.775,120.775,9900.0
2007-05-07 13:30:00,149.61,149.73,149.56,149.64,6900.0,120.775,120.8719,120.7347,120.7993,6900.0
2007-05-07 13:40:00,149.65,149.78,149.55,149.59,8600.0,120.8073,120.9123,120.7266,120.7589,8600.0
2007-05-07 13:50:00,149.57,149.7,149.43,149.44,16300.0,120.7428,120.8477,120.6297,120.6378,16300.0
2007-05-07 14:00:00,149.41,149.53,149.1,149.44,15400.0,120.6136,120.7105,120.3633,120.6378,15400.0
2007-05-07 14:10:00,149.47,149.96,149.44,149.95,35700.0,120.662,121.0576,120.6378,121.0495,35700.0
2007-05-07 14:20:00,149.95,150.03,149.9,149.91,10800.0,121.0495,121.1141,121.0092,121.0172,10800.0
2007-05-07 14:30:00,149.91,149.94,149.83,149.93,16500.0,121.0172,121.0414,120.9526,121.0334,16500.0
2007-05-07 14:40:00,149.92,150.0,149.89,149.93,16000.0,121.0253,121.0899,121.0011,121.0334,16000.0
2007-05-07 14:50:00,149.91,150.0,149.87,149.97,15700.0,121.0172,121.0899,120.9849,121.0657,15700.0
2007-05-07 15:00:00,149.96,149.96,149.69,149.71,67500.0,121.0576,121.0576,120.8396,120.8558,67500.0
2007-05-07 15:10:00,149.71,149.81,149.68,149.71,19500.0,120.8558,120.9365,120.8316,120.8558,19500.0
2007-05-07 15:20:00,149.71,150.33,149.54,149.99,29800.0,120.8558,121.3563,120.7185,121.0818,29800.0
2007-05-07 15:30:00,149.96,150.18,149.96,150.18,40500.0,121.0576,121.2352,121.0576,121.2352,40500.0
2007-05-07 15:40:00,150.18,150.39,149.8,150.0,29800.0,121.2352,121.4047,120.9284,121.0899,29800.0
2007-05-07 15:50:00,149.97,150.16,149.82,149.82,29300.0,121.0657,121.219,120.9446,120.9446,29300.0
2007-05-08 09:30:00,146.26,146.31,145.16,145.21,64700.0,118.0707,118.1111,117.1827,117.2231,64700.0
2007-05-08 09:40:00,145.38,145.38,143.82,144.06,54400.0,117.3603,117.3603,116.101,116.2947,54400.0
2007-05-08 09:50:00,144.06,144.86,144.06,144.32,45200.0,116.2947,116.9405,116.2947,116.5046,45200.0
2007-05-08 10:00:00,144.46,144.55,144.01,144.16,19000.0,116.6176,116.6903,116.2544,116.3754,19000.0
2007-05-08 10:10:00,144.16,144.8,144.03,144.75,20100.0,116.3754,116.8921,116.2705,116.8517,20100.0
2007-05-08 10:20:00,144.78,145.07,144.4,145.0,44700.0,116.876,117.1101,116.5692,117.0535,44700.0
2007-05-08 10:30:00,145.0,145.99,144.81,145.2,68800.0,117.0535,117.8527,116.9002,117.215,68800.0
2007-05-08 10:40:00,145.14,145.22,145.0,145.11,16800.0,117.1666,117.2311,117.0535,117.1423,16800.0
2007-05-08 10:50:00,145.13,145.58,145.13,145.47,44200.0,117.1585,117.5218,117.1585,117.433,44200.0
2007-05-08 11:00:00,145.5,145.5,145.18,145.29,14900.0,117.4572,117.4572,117.1989,117.2877,14900.0
2007-05-08 11:10:00,145.3,145.3,145.13,145.19,11700.0,117.2957,117.2957,117.1585,117.2069,11700.0
2007-05-08 11:20:00,145.24,145.52,145.12,145.49,11300.0,117.2473,117.4733,117.1504,117.4491,11300.0
2007-05-08 11:30:00,145.5,146.23,145.45,145.68,31600.0,117.4572,118.0465,117.4168,117.6025,31600.0
2007-05-08 11:40:00,145.7,146.84,145.7,146.47,39800.0,117.6186,118.5389,117.6186,118.2402,39800.0
2007-05-08 11:50:00,146.48,147.62,146.45,147.01,56100.0,118.2483,119.1686,118.2241,118.6762,56100.0
2007-05-08 12:00:00,146.93,147.46,146.02,147.32,38800.0,118.6116,119.0394,117.877,118.9264,38800.0
2007-05-08 12:10:00,147.32,147.81,147.11,147.19,25900.0,118.9264,119.322,118.7569,118.8215,25900.0
2007-05-08 12:20:00,147.15,147.59,147.13,147.39,23700.0,118.7892,119.1444,118.773,118.9829,23700.0
2007-05-08 12:30:00,147.4,148.18,147.39,148.0,19600.0,118.991,119.6207,118.9829,119.4753,19600.0
2007-05-08 12:40:00,148.0,148.32,147.99,148.21,18100.0,119.4753,119.7337,119.4673,119.6449,18100.0
2007-05-08 12:50:00,148.3,148.62,148.29,148.54,24600.0,119.7175,119.9759,119.7095,119.9113,24600.0
2007-05-08 13:00:00,148.49,148.49,147.86,148.28,9900.0,119.8709,119.8709,119.3623,119.7014,9900.0
2007-05-08 13:10:00,148.3,148.6,148.25,148.36,9200.0,119.7175,119.9597,119.6772,119.766,9200.0
2007-05-08 13:20:00,148.4,148.53,147.97,148.0,9600.0,119.7983,119.9032,119.4511,119.4753,9600.0
2007-05-08 13:30:00,148.02,148.25,147.89,148.09,8300.0,119.4915,119.6772,119.3865,119.548,8300.0
2007-05-08 13:40:00,148.06,148.21,147.95,148.07,15800.0,119.5238,119.6449,119.435,119.5319,15800.0
2007-05-08 13:50:00,148.07,148.38,147.85,148.17,12200.0,119.5319,119.7821,119.3543,119.6126,12200.0
2007-05-08 14:00:00,148.1,148.17,147.89,148.1,9300.0,119.5561,119.6126,119.3865,119.5561,9300.0
2007-05-08 14:10:00,148.08,148.67,148.07,148.67,38700.0,119.5399,120.0162,119.5319,120.0162,38700.0
2007-05-08 14:20:00,148.79,149.8,148.78,149.21,60400.0,120.1131,120.9284,120.105,120.4521,60400.0
2007-05-08 14:30:00,149.2,149.23,148.8,148.89,16000.0,120.4441,120.4683,120.1212,120.1938,16000.0
2007-05-08 14:40:00,148.87,149.13,148.71,148.84,16000.0,120.1777,120.3876,120.0485,120.1534,16000.0
2007-05-08 14:50:00,148.79,148.81,148.25,148.3,13500.0,120.1131,120.1292,119.6772,119.7175,13500.0
2007-05-08 15:00:00,148.21,148.96,148.18,148.44,35500.0,119.6449,120.2503,119.6207,119.8305,35500.0
2007-05-08 15:10:00,148.5,148.6,148.08,148.32,47000.0,119.879,119.9597,119.5399,119.7337,47000.0
2007-05-08 15:20:00,148.27,148.58,148.15,148.36,37100.0,119.6933,119.9436,119.5964,119.766,37100.0
2007-05-08 15:30:00,148.35,148.61,148.12,148.38,43600.0,119.7579,119.9678,119.5722,119.7821,43600.0
2007-05-08 15:40:00,148.41,148.5,148.19,148.34,26200.0,119.8063,119.879,119.6287,119.7498,26200.0
2007-05-08 15:50:00,148.34,148.46,148.1,148.35,56300.0,119.7498,119.8467,119.5561,119.7579,56300.0
2007-05-09 09:30:00,148.93,148.93,147.82,147.95,49300.0,120.2261,120.2261,119.33,119.435,49300.0
2007-05-09 09:40:00,147.92,148.7,147.58,148.6,36200.0,119.4108,120.0404,119.1363,119.9597,36200.0
2007-05-09 09:50:00,148.55,148.61,148.13,148.14,17000.0,119.9193,119.9678,119.5803,119.5884,17000.0
2007-05-09 10:00:00,148.23,148.28,147.8,147.85,32100.0,119.661,119.7014,119.3139,119.3543,32100.0
2007-05-09 10:10:00,147.88,148.0,147.77,148.0,10000.0,119.3785,119.4753,119.2897,119.4753,10000.0
2007-05-09 10:20:00,148.0,148.0,147.67,147.67,7700.0,119.4753,119.4753,119.2089,119.2089,7700.0
2007-05-09 10:30:00,147.61,148.0,147.6,147.79,11600.0,119.1605,119.4753,119.1524,119.3058,11600.0
2007-05-09 10:40:00,147.76,148.0,147.29,147.49,14700.0,119.2816,119.4753,118.9022,119.0636,14700.0
2007-05-09 10:50:00,147.5,147.6,147.24,147.24,5100.0,119.0717,119.1524,118.8618,118.8618,5100.0
2007-05-09 11:00:00,147.25,147.5,147.21,147.46,11500.0,118.8699,119.0717,118.8376,119.0394,11500.0
2007-05-09 11:10:00,147.5,147.77,147.43,147.77,9200.0,119.0717,119.2897,119.0152,119.2897,9200.0
2007-05-09 11:20:00,147.78,147.84,147.49,147.51,15500.0,119.2977,119.3462,119.0636,119.0798,15500.0
2007-05-09 11:30:00,147.51,148.22,147.51,148.1,13400.0,119.0798,119.6529,119.0798,119.5561,13400.0
2007-05-09 11:40:00,148.13,148.32,147.84,147.84,6900.0,119.5803,119.7337,119.3462,119.3462,6900.0
2007-05-09 11:50:00,147.81,148.11,147.78,148.01,5900.0,119.322,119.5641,119.2977,119.4834,5900.0
2007-05-09 12:00:00,147.96,148.0,147.76,147.87,14100.0,119.4431,119.4753,119.2816,119.3704,14100.0
2007-05-09 12:10:00,147.87,147.87,147.64,147.87,5500.0,119.3704,119.3704,119.1847,119.3704,5500.0
2007-05-09 12:20:00,147.92,148.25,147.87,148.13,18700.0,119.4108,119.6772,119.3704,119.5803,18700.0
2007-05-09 12:30:00,148.1,148.36,148.0,148.35,18800.0,119.5561,119.766,119.4753,119.7579,18800.0
2007-05-09 12:40:00,148.36,148.48,147.98,148.08,15300.0,119.766,119.8628,119.4592,119.5399,15300.0
2007-05-09 12:50:00,148.06,148.1,147.93,148.1,5400.0,119.5238,119.5561,119.4188,119.5561,5400.0
2007-05-09 13:00:00,148.1,148.1,147.99,148.0,12300.0,119.5561,119.5561,119.4673,119.4753,12300.0
2007-05-09 13:10:00,148.05,148.15,148.02,148.02,12100.0,119.5157,119.5964,119.4915,119.4915,12100.0
2007-05-09 13:20:00,148.09,148.24,148.09,148.24,4900.0,119.548,119.6691,119.548,119.6691,4900.0
2007-05-09 13:30:00,148.24,148.35,148.02,148.03,7500.0,119.6691,119.7579,119.4915,119.4996,7500.0
2007-05-09 13:40:00,148.02,148.18,148.01,148.12,7700.0,119.4915,119.6207,119.4834,119.5722,7700.0
2007-05-09 13:50:00,148.15,148.16,147.76,147.77,14700.0,119.5964,119.6045,119.2816,119.2897,14700.0
2007-05-09 14:00:00,147.92,148.02,147.77,147.84,12300.0,119.4108,119.4915,119.2897,119.3462,12300.0
2007-05-09 14:10:00,147.84,148.07,147.26,147.95,26800.0,119.3462,119.5319,118.878,119.435,26800.0
2007-05-09 14:20:00,148.0,148.47,147.69,147.97,22200.0,119.4753,119.8548,119.2251,119.4511,22200.0
2007-05-09 14:30:00,147.98,147.98,147.61,147.88,18300.0,119.4592,119.4592,119.1605,119.3785,18300.0
2007-05-09 14:40:00,147.82,148.38,147.82,147.99,54400.0,119.33,119.7821,119.33,119.4673,54400.0
2007-05-09 14:50:00,148.01,148.21,147.92,147.97,24700.0,119.4834,119.6449,119.4108,119.4511,24700.0
2007-05-09 15:00:00,147.98,148.02,147.91,147.97,11600.0,119.4592,119.4915,119.4027,119.4511,11600.0
2007-05-09 15:10:00,147.97,148.18,147.72,148.0,25400.0,119.4511,119.6207,119.2493,119.4753,25400.0
2007-05-09 15:20:00,148.0,148.21,148.0,148.21,19900.0,119.4753,119.6449,119.4753,119.6449,19900.0
2007-05-09 15:30:00,148.18,148.26,148.05,148.25,19800.0,119.6207,119.6852,119.5157,119.6772,19800.0
2007-05-09 15:40:00,148.25,148.5,147.84,148.19,25500.0,119.6772,119.879,119.3462,119.6287,25500.0
2007-05-09 15:50:00,148.18,148.18,147.57,147.91,61700.0,119.6207,119.6207,119.1282,119.4027,61700.0
2007-05-10 09:30:00,147.39,147.96,146.68,147.43,31700.0,118.9829,119.4431,118.4098,119.0152,31700.0
2007-05-10 09:40:00,147.42,147.63,146.5,146.7,32000.0,119.0071,119.1767,118.2644,118.4259,32000.0
2007-05-10 09:50:00,146.66,147.34,146.66,146.9,37800.0,118.3936,118.9426,118.3936,118.5874,37800.0
2007-05-10 10:00:00,146.9,146.9,146.19,146.54,37600.0,118.5874,118.5874,118.0142,118.2967,37600.0
2007-05-10 10:10:00,146.57,146.62,146.23,146.47,28800.0,118.321,118.3613,118.0465,118.2402,28800.0
2007-05-10 10:20:00,146.44,146.67,146.21,146.24,12900.0,118.216,118.4017,118.0303,118.0546,12900.0
2007-05-10 10:30:00,146.24,146.33,146.1,146.13,44900.0,118.0546,118.1272,117.9415,117.9658,44900.0
2007-05-10 10:40:00,146.06,146.23,146.01,146.15,25400.0,117.9093,118.0465,117.8689,117.9819,25400.0
2007-05-10 10:50:00,146.1,146.1,145.77,145.77,20100.0,117.9415,117.9415,117.6751,117.6751,20100.0
2007-05-10 11:00:00,145.75,145.93,145.29,145.29,37200.0,117.659,117.8043,117.2877,117.2877,37200.0
2007-05-10 11:10:00,145.33,145.49,144.9,145.38,19100.0,117.3199,117.4491,116.9728,117.3603,19100.0
2007-05-10 11:20:00,145.32,145.59,145.27,145.5,10500.0,117.3119,117.5298,117.2715,117.4572,10500.0
2007-05-10 11:30:00,145.48,145.59,145.24,145.59,23500.0,117.441,117.5298,117.2473,117.5298,23500.0
2007-05-10 11:40:00,145.59,145.66,145.3,145.43,20000.0,117.5298,117.5863,117.2957,117.4007,20000.0
2007-05-10 11:50:00,145.41,145.43,145.09,145.09,20100.0,117.3845,117.4007,117.1262,117.1262,20100.0
2007-05-10 12:00:00,145.0,145.01,144.44,144.54,16800.0,117.0535,117.0616,116.6015,116.6822,16800.0
2007-05-10 12:10:00,144.54,144.63,144.4,144.55,32300.0,116.6822,116.7549,116.5692,116.6903,32300.0
2007-05-10 12:20:00,144.55,144.6,144.37,144.56,15100.0,116.6903,116.7306,116.545,116.6984,15100.0
2007-05-10 12:30:00,144.5,144.58,144.26,144.5,11400.0,116.6499,116.7145,116.4562,116.6499,11400.0
2007-05-10 12:40:00,144.5,144.9,144.37,144.88,30400.0,116.6499,116.9728,116.545,116.9567,30400.0
2007-05-10 12:50:00,144.9,145.2,144.9,144.95,18200.0,116.9728,117.215,116.9728,117.0132,18200.0
2007-05-10 13:00:00,145.01,145.04,144.53,144.53,8100.0,117.0616,117.0858,116.6741,116.6741,8100.0
2007-05-10 13:10:00,144.5,144.5,144.16,144.31,8200.0,116.6499,116.6499,116.3754,116.4965,8200.0
2007-05-10 13:20:00,144.28,144.31,143.71,144.17,27700.0,116.4723,116.4965,116.0122,116.3835,27700.0
2007-05-10 13:30:00,144.1,144.16,143.25,143.65,40300.0,116.327,116.3754,115.6408,115.9637,40300.0
2007-05-10 13:40:00,143.69,144.02,143.51,143.98,19200.0,115.996,116.2624,115.8507,116.2301,19200.0
2007-05-10 13:50:00,144.0,144.23,144.0,144.23,13000.0,116.2463,116.432,116.2463,116.432,13000.0
2007-05-10 14:00:00,144.22,144.69,144.22,144.47,17500.0,116.4239,116.8033,116.4239,116.6257,17500.0
2007-05-10 14:10:00,144.43,144.55,144.31,144.48,6500.0,116.5934,116.6903,116.4965,116.6338,6500.0
2007-05-10 14:20:00,144.44,144.76,144.38,144.69,15200.0,116.6015,116.8598,116.553,116.8033,15200.0
2007-05-10 14:30:00,144.69,144.86,144.62,144.68,9600.0,116.8033,116.9405,116.7468,116.7952,9600.0
2007-05-10 14:40:00,144.66,144.68,144.54,144.65,8700.0,116.7791,116.7952,116.6822,116.771,8700.0
2007-05-10 14:50:00,144.59,144.64,144.16,144.19,10400.0,116.7226,116.7629,116.3754,116.3997,10400.0
2007-05-10 15:00:00,144.18,144.23,143.96,143.96,18300.0,116.3916,116.432,116.214,116.214,18300.0
2007-05-10 15:10:00,143.92,144.14,143.78,143.98,12000.0,116.1817,116.3593,116.0687,116.2301,12000.0
2007-05-10 15:20:00,143.92,144.07,143.76,143.84,15700.0,116.1817,116.3028,116.0525,116.1171,15700.0
2007-05-10 15:30:00,143.84,143.86,143.64,143.64,19600.0,116.1171,116.1333,115.9557,115.9557,19600.0
2007-05-10 15:40:00,143.62,143.67,143.24,143.25,35400.0,115.9395,115.9799,115.6328,115.6408,35400.0
2007-05-10 15:50:00,143.24,143.25,142.51,142.51,79800.0,115.6328,115.6408,115.0435,115.0435,79800.0
2007-05-11 09:30:00,143.57,144.4,142.59,142.65,44600.0,115.8992,116.5692,115.108,115.1565,44600.0
2007-05-11 09:40:00,142.99,142.99,142.59,142.71,12800.0,115.4309,115.4309,115.108,115.2049,12800.0
2007-05-11 09:50:00,142.72,142.79,141.75,142.08,28500.0,115.213,115.2695,114.4299,114.6963,28500.0
2007-05-11 10:00:00,142.09,142.2,141.5,141.59,22900.0,114.7044,114.7932,114.2281,114.3008,22900.0
2007-05-11 10:10:00,141.58,141.74,141.17,141.31,46200.0,114.2927,114.4219,113.9617,114.0747,46200.0
2007-05-11 10:20:00,141.35,141.45,141.0,141.34,29200.0,114.107,114.1878,113.8245,114.099,29200.0
2007-05-11 10:30:00,141.38,141.6,141.27,141.37,29500.0,114.1312,114.3088,114.0424,114.1232,29500.0
2007-05-11 10:40:00,141.39,141.6,141.31,141.5,23000.0,114.1393,114.3088,114.0747,114.2281,23000.0
2007-05-11 10:50:00,141.48,142.05,141.48,141.94,19200.0,114.212,114.6721,114.212,114.5833,19200.0
2007-05-11 11:00:00,141.95,142.54,141.95,142.53,31500.0,114.5914,115.0677,114.5914,115.0596,31500.0
2007-05-11 11:10:00,142.53,142.84,142.41,142.43,22200.0,115.0596,115.3099,114.9627,114.9789,22200.0
2007-05-11 11:20:00,142.48,142.7,142.34,142.38,15100.0,115.0192,115.1968,114.9062,114.9385,15100.0
2007-05-11 11:30:00,142.39,142.45,142.3,142.38,19000.0,114.9466,114.995,114.8739,114.9385,19000.0
2007-05-11 11:40:00,142.35,142.36,142.19,142.29,20700.0,114.9143,114.9224,114.7851,114.8659,20700.0
2007-05-11 11:50:00,142.26,142.37,141.92,141.92,14500.0,114.8416,114.9304,114.5672,114.5672,14500.0
2007-05-11 12:00:00,141.9,142.03,141.82,141.88,16500.0,114.551,114.656,114.4864,114.5349,16500.0
2007-05-11 12:10:00,141.88,142.05,141.88,142.0,11800.0,114.5349,114.6721,114.5349,114.6318,11800.0
2007-05-11 12:20:00,142.0,142.58,142.0,142.47,6300.0,114.6318,115.1,114.6318,115.0112,6300.0
2007-05-11 12:30:00,142.48,142.54,142.15,142.16,13500.0,115.0192,115.0677,114.7528,114.7609,13500.0
2007-05-11 12:40:00,142.19,142.25,141.8,141.89,11500.0,114.7851,114.8336,114.4703,114.543,11500.0
2007-05-11 12:50:00,141.89,142.23,141.89,142.07,21400.0,114.543,114.8174,114.543,114.6883,21400.0
2007-05-11 13:00:00,142.07,142.09,141.91,142.09,11600.0,114.6883,114.7044,114.5591,114.7044,11600.0
2007-05-11 13:10:00,142.05,142.07,141.95,141.99,8600.0,114.6721,114.6883,114.5914,114.6237,8600.0
2007-05-11 13:20:00,142.0,142.23,142.0,142.19,16700.0,114.6318,114.8174,114.6318,114.7851,16700.0
2007-05-11 13:30:00,142.22,142.56,142.22,142.53,9500.0,114.8093,115.0838,114.8093,115.0596,9500.0
2007-05-11 13:40:00,142.51,142.71,142.39,142.46,20800.0,115.0435,115.2049,114.9466,115.0031,20800.0
2007-05-11 13:50:00,142.4,142.46,142.15,142.15,17400.0,114.9547,115.0031,114.7528,114.7528,17400.0
2007-05-11 14:00:00,142.14,142.15,141.87,141.93,16700.0,114.7448,114.7528,114.5268,114.5752,16700.0
2007-05-11 14:10:00,141.93,141.95,141.78,141.85,12000.0,114.5752,114.5914,114.4542,114.5107,12000.0
2007-05-11 14:20:00,141.85,141.92,141.8,141.83,8700.0,114.5107,114.5672,114.4703,114.4945,8700.0
2007-05-11 14:30:00,141.83,141.94,141.81,141.92,16300.0,114.4945,114.5833,114.4784,114.5672,16300.0
2007-05-11 14:40:00,141.93,142.1,141.87,142.1,14100.0,114.5752,114.7125,114.5268,114.7125,14100.0
2007-05-11 14:50:00,142.1,142.12,141.94,142.01,18400.0,114.7125,114.7286,114.5833,114.6398,18400.0
2007-05-11 15:00:00,142.01,142.16,141.98,142.04,21600.0,114.6398,114.7609,114.6156,114.664,21600.0
2007-05-11 15:10:00,142.06,142.36,142.03,142.35,13500.0,114.6802,114.9224,114.656,114.9143,13500.0
2007-05-11 15:20:00,142.36,142.54,142.3,142.32,35000.0,114.9224,115.0677,114.8739,114.8901,35000.0
2007-05-11 15:30:00,142.34,142.55,142.31,142.43,32200.0,114.9062,115.0757,114.882,114.9789,32200.0
2007-05-11 15:40:00,142.42,142.71,142.29,142.39,51300.0,114.9708,115.2049,114.8659,114.9466,51300.0
2007-05-11 15:50:00,142.37,142.61,142.21,142.57,33200.0,114.9304,115.1242,114.8013,115.0919,33200.0
2007-05-14 09:30:00,142.59,143.34,142.35,143.12,14200.0,115.108,115.7135,114.9143,115.5359,14200.0
2007-05-14 09:40:00,143.19,143.19,142.36,142.68,16300.0,115.5924,115.5924,114.9224,115.1807,16300.0
2007-05-14 09:50:00,142.59,142.59,142.0,142.1,30300.0,115.108,115.108,114.6318,114.7125,30300.0
2007-05-14 10:00:00,142.21,142.21,141.28,141.58,38000.0,114.8013,114.8013,114.0505,114.2927,38000.0
2007-05-14 10:10:00,141.48,142.22,141.48,141.79,39300.0,114.212,114.8093,114.212,114.4622,39300.0
2007-05-14 10:20:00,141.71,141.71,141.03,141.27,30400.0,114.3976,114.3976,113.8487,114.0424,30400.0
2007-05-14 10:30:00,141.2,141.71,141.13,141.71,33400.0,113.9859,114.3976,113.9294,114.3976,33400.0
2007-05-14 10:40:00,141.71,141.71,141.41,141.45,19700.0,114.3976,114.3976,114.1555,114.1878,19700.0
2007-05-14 10:50:00,141.4,141.71,141.33,141.7,20800.0,114.1474,114.3976,114.0909,114.3896,20800.0
2007-05-14 11:00:00,141.7,141.71,141.41,141.58,21500.0,114.3896,114.3976,114.1555,114.2927,21500.0
2007-05-14 11:10:00,141.58,141.88,141.55,141.85,10400.0,114.2927,114.5349,114.2685,114.5107,10400.0
2007-05-14 11:20:00,141.85,141.88,141.51,141.69,11800.0,114.5107,114.5349,114.2362,114.3815,11800.0
2007-05-14 11:30:00,141.69,141.78,141.53,141.72,10300.0,114.3815,114.4542,114.2523,114.4057,10300.0
2007-05-14 11:40:00,141.72,141.8,141.61,141.8,5800.0,114.4057,114.4703,114.3169,114.4703,5800.0
2007-05-14 11:50:00,141.76,141.8,141.63,141.8,4200.0,114.438,114.4703,114.3331,114.4703,4200.0
2007-05-14 12:00:00,141.8,142.36,141.8,142.25,15900.0,114.4703,114.9224,114.4703,114.8336,15900.0
2007-05-14 12:10:00,142.25,142.49,142.25,142.41,6700.0,114.8336,115.0273,114.8336,114.9627,6700.0
2007-05-14 12:20:00,142.41,142.54,142.41,142.48,7900.0,114.9627,115.0677,114.9627,115.0192,7900.0
2007-05-14 12:30:00,142.53,142.67,142.47,142.56,7400.0,115.0596,115.1726,115.0112,115.0838,7400.0
2007-05-14 12:40:00,142.57,142.77,142.56,142.73,5600.0,115.0919,115.2533,115.0838,115.2211,5600.0
2007-05-14 12:50:00,142.76,143.13,142.69,143.11,12000.0,115.2453,115.544,115.1888,115.5278,12000.0
2007-05-14 13:00:00,143.11,143.12,142.93,143.1,5100.0,115.5278,115.5359,115.3825,115.5197,5100.0
2007-05-14 13:10:00,143.06,143.33,142.65,142.69,16000.0,115.4875,115.7054,115.1565,115.1888,16000.0
2007-05-14 13:20:00,142.73,143.14,142.68,142.95,8500.0,115.2211,115.552,115.1807,115.3987,8500.0
2007-05-14 13:30:00,142.93,142.93,142.45,142.5,7600.0,115.3825,115.3825,114.995,115.0354,7600.0
2007-05-14 13:40:00,142.5,142.58,142.16,142.49,9100.0,115.0354,115.1,114.7609,115.0273,9100.0
2007-05-14 13:50:00,142.41,142.5,142.26,142.39,11600.0,114.9627,115.0354,114.8416,114.9466,11600.0
2007-05-14 14:00:00,142.32,142.37,141.95,142.18,12300.0,114.8901,114.9304,114.5914,114.7771,12300.0
2007-05-14 14:10:00,142.18,142.19,141.5,141.67,37200.0,114.7771,114.7851,114.2281,114.3654,37200.0
2007-05-14 14:20:00,141.74,142.27,141.72,142.25,8600.0,114.4219,114.8497,114.4057,114.8336,8600.0
2007-05-14 14:30:00,142.25,142.34,141.99,142.23,7900.0,114.8336,114.9062,114.6237,114.8174,7900.0
2007-05-14 14:40:00,142.19,142.2,141.9,142.01,10400.0,114.7851,114.7932,114.551,114.6398,10400.0
2007-05-14 14:50:00,142.01,142.36,142.01,142.12,6100.0,114.6398,114.9224,114.6398,114.7286,6100.0
2007-05-14 15:00:00,142.24,142.36,141.97,142.36,16400.0,114.8255,114.9224,114.6075,114.9224,16400.0
2007-05-14 15:10:00,142.32,142.32,141.84,142.06,23600.0,114.8901,114.8901,114.5026,114.6802,23600.0
2007-05-14 15:20:00,142.06,142.18,141.77,141.96,41200.0,114.6802,114.7771,114.4461,114.5995,41200.0
2007-05-14 15:30:00,141.97,142.24,141.92,142.02,23400.0,114.6075,114.8255,114.5672,114.6479,23400.0
2007-05-14 15:40:00,141.98,142.25,141.83,141.85,35200.0,114.6156,114.8336,114.4945,114.5107,35200.0
2007-05-14 15:50:00,141.9,142.27,141.81,141.93,34500.0,114.551,114.8497,114.4784,114.5752,34500.0
2007-05-15 09:30:00,142.26,143.55,142.06,143.4,25900.0,114.8416,115.883,114.6802,115.7619,25900.0
2007-05-15 09:40:00,143.4,143.4,142.98,143.16,22200.0,115.7619,115.7619,115.4229,115.5682,22200.0
2007-05-15 09:50:00,143.06,144.19,142.78,143.62,54500.0,115.4875,116.3997,115.2614,115.9395,54500.0
2007-05-15 10:00:00,143.6,143.81,142.92,143.22,25400.0,115.9234,116.0929,115.3744,115.6166,25400.0
2007-05-15 10:10:00,143.35,143.78,143.21,143.28,9800.0,115.7216,116.0687,115.6085,115.6651,9800.0
2007-05-15 10:20:00,143.3,143.62,142.97,142.97,20200.0,115.6812,115.9395,115.4148,115.4148,20200.0
2007-05-15 10:30:00,142.83,143.34,142.73,143.2,17300.0,115.3018,115.7135,115.2211,115.6005,17300.0
2007-05-15 10:40:00,143.15,143.38,143.05,143.18,18100.0,115.5601,115.7458,115.4794,115.5843,18100.0
2007-05-15 10:50:00,143.14,143.34,142.89,142.89,10000.0,115.552,115.7135,115.3502,115.3502,10000.0
2007-05-15 11:00:00,142.88,143.04,142.54,142.62,14400.0,115.3421,115.4713,115.0677,115.1323,14400.0
2007-05-15 11:10:00,142.58,142.73,142.25,142.67,24600.0,115.1,115.2211,114.8336,115.1726,24600.0
2007-05-15 11:20:00,142.69,142.9,142.61,142.84,4100.0,115.1888,115.3583,115.1242,115.3099,4100.0
2007-05-15 11:30:00,142.91,143.04,142.78,143.03,9000.0,115.3664,115.4713,115.2614,115.4632,9000.0
2007-05-15 11:40:00,143.15,143.33,142.95,143.27,17200.0,115.5601,115.7054,115.3987,115.657,17200.0
2007-05-15 11:50:00,143.29,143.37,142.99,142.99,5300.0,115.6731,115.7377,115.4309,115.4309,5300.0
2007-05-15 12:00:00,143.08,143.12,142.7,142.7,5200.0,115.5036,115.5359,115.1968,115.1968,5200.0
2007-05-15 12:10:00,142.8,143.13,142.37,142.53,14000.0,115.2776,115.544,114.9304,115.0596,14000.0
2007-05-15 12:20:00,142.51,142.99,142.45,142.98,5100.0,115.0435,115.4309,114.995,115.4229,5100.0
2007-05-15 12:30:00,142.91,142.91,142.44,142.66,8900.0,115.3664,115.3664,114.9869,115.1645,8900.0
2007-05-15 12:40:00,142.7,142.87,142.58,142.71,7900.0,115.1968,115.3341,115.1,115.2049,7900.0
2007-05-15 12:50:00,142.7,142.76,142.1,142.4,34500.0,115.1968,115.2453,114.7125,114.9547,34500.0
2007-05-15 13:00:00,142.38,142.45,142.02,142.02,26500.0,114.9385,114.995,114.6479,114.6479,26500.0
2007-05-15 13:10:00,142.02,142.35,142.02,142.13,14500.0,114.6479,114.9143,114.6479,114.7367,14500.0
2007-05-15 13:20:00,142.13,142.14,141.96,141.96,10700.0,114.7367,114.7448,114.5995,114.5995,10700.0
2007-05-15 13:30:00,141.98,142.1,141.96,142.0,19000.0,114.6156,114.7125,114.5995,114.6318,19000.0
2007-05-15 13:40:00,141.99,141.99,141.38,141.39,39200.0,114.6237,114.6237,114.1312,114.1393,39200.0
2007-05-15 13:50:00,141.38,141.81,141.35,141.53,31800.0,114.1312,114.4784,114.107,114.2523,31800.0
2007-05-15 14:00:00,141.54,141.68,141.26,141.68,14400.0,114.2604,114.3734,114.0344,114.3734,14400.0
2007-05-15 14:10:00,141.61,141.62,140.88,140.95,30900.0,114.3169,114.325,113.7276,113.7841,30900.0
2007-05-15 14:20:00,140.98,141.16,140.61,140.97,33700.0,113.8083,113.9536,113.5097,113.8003,33700.0
2007-05-15 14:30:00,141.04,141.18,140.56,140.67,12800.0,113.8568,113.9698,113.4693,113.5581,12800.0
2007-05-15 14:40:00,140.67,140.74,139.75,139.95,38100.0,113.5581,113.6146,112.8154,112.9769,38100.0
2007-05-15 14:50:00,139.89,140.55,139.89,140.46,37600.0,112.9284,113.4612,112.9284,113.3886,37600.0
2007-05-15 15:00:00,140.52,140.73,139.66,140.03,45400.0,113.437,113.6065,112.7427,113.0414,45400.0
2007-05-15 15:10:00,140.07,140.23,139.74,139.85,20300.0,113.0737,113.2029,112.8073,112.8961,20300.0
2007-05-15 15:20:00,139.85,139.85,139.47,139.6,43000.0,112.8961,112.8961,112.5894,112.6943,43000.0
2007-05-15 15:30:00,139.61,140.19,139.55,140.19,28500.0,112.7024,113.1706,112.6539,113.1706,28500.0
2007-05-15 15:40:00,140.19,140.19,139.35,139.48,27100.0,113.1706,113.1706,112.4925,112.5974,27100.0
2007-05-15 15:50:00,139.42,140.06,139.39,139.99,35000.0,112.549,113.0657,112.5248,113.0091,35000.0
2007-05-16 09:30:00,141.11,142.13,141.11,141.9,8900.0,113.9133,114.7367,113.9133,114.551,8900.0
2007-05-16 09:40:00,141.96,142.59,141.01,141.39,25200.0,114.5995,115.108,113.8326,114.1393,25200.0
2007-05-16 09:50:00,141.4,141.45,140.97,141.28,32100.0,114.1474,114.1878,113.8003,114.0505,32100.0
2007-05-16 10:00:00,141.26,141.29,140.33,140.42,24500.0,114.0344,114.0586,113.2836,113.3563,24500.0
2007-05-16 10:10:00,140.4,140.8,140.05,140.05,19500.0,113.3401,113.663,113.0576,113.0576,19500.0
2007-05-16 10:20:00,140.1,140.29,140.05,140.19,6200.0,113.0979,113.2513,113.0576,113.1706,6200.0
2007-05-16 10:30:00,140.09,140.3,139.89,139.98,11000.0,113.0899,113.2594,112.9284,113.0011,11000.0
2007-05-16 10:40:00,139.88,140.23,139.77,139.9,13800.0,112.9203,113.2029,112.8315,112.9365,13800.0
2007-05-16 10:50:00,139.95,140.0,139.26,139.52,15500.0,112.9769,113.0172,112.4198,112.6297,15500.0
2007-05-16 11:00:00,139.5,140.18,139.32,139.5,39500.0,112.6136,113.1625,112.4683,112.6136,39500.0
2007-05-16 11:10:00,139.5,140.0,139.18,140.0,10100.0,112.6136,113.0172,112.3553,113.0172,10100.0
2007-05-16 11:20:00,139.94,140.12,139.73,139.9,16600.0,112.9688,113.1141,112.7993,112.9365,16600.0
2007-05-16 11:30:00,139.89,140.03,139.87,139.87,27500.0,112.9284,113.0414,112.9123,112.9123,27500.0
2007-05-16 11:40:00,139.87,140.0,139.8,139.87,5500.0,112.9123,113.0172,112.8558,112.9123,5500.0
2007-05-16 11:50:00,139.97,140.0,139.92,140.0,8100.0,112.993,113.0172,112.9526,113.0172,8100.0
2007-05-16 12:00:00,139.86,139.97,139.69,139.77,5700.0,112.9042,112.993,112.767,112.8315,5700.0
2007-05-16 12:10:00,139.79,140.0,139.67,139.98,6300.0,112.8477,113.0172,112.7508,113.0011,6300.0
2007-05-16 12:20:00,139.91,139.98,139.74,139.94,6100.0,112.9446,113.0011,112.8073,112.9688,6100.0
2007-05-16 12:30:00,139.87,139.95,139.73,139.76,4100.0,112.9123,112.9769,112.7993,112.8235,4100.0
2007-05-16 12:40:00,139.76,139.8,139.56,139.66,4000.0,112.8235,112.8558,112.662,112.7427,4000.0
2007-05-16 12:50:00,139.65,139.8,139.61,139.74,3400.0,112.7347,112.8558,112.7024,112.8073,3400.0
2007-05-16 13:00:00,139.75,139.79,139.48,139.48,7300.0,112.8154,112.8477,112.5974,112.5974,7300.0
2007-05-16 13:10:00,139.54,139.77,139.53,139.77,1400.0,112.6459,112.8315,112.6378,112.8315,1400.0
2007-05-16 13:20:00,139.8,140.07,139.8,139.88,3800.0,112.8558,113.0737,112.8558,112.9203,3800.0
2007-05-16 13:30:00,139.9,140.19,139.9,140.15,4100.0,112.9365,113.1706,112.9365,113.1383,4100.0
2007-05-16 13:40:00,140.2,140.75,139.91,140.69,27500.0,113.1787,113.6227,112.9446,113.5742,27500.0
2007-05-16 13:50:00,140.75,141.06,140.45,140.79,34400.0,113.6227,113.8729,113.3805,113.655,34400.0
2007-05-16 14:00:00,140.74,141.06,140.64,141.05,18000.0,113.6146,113.8729,113.5339,113.8648,18000.0
2007-05-16 14:10:00,141.06,141.49,141.06,141.41,41800.0,113.8729,114.22,113.8729,114.1555,41800.0
2007-05-16 14:20:00,141.38,141.55,141.24,141.33,31100.0,114.1312,114.2685,114.0182,114.0909,31100.0
2007-05-16 14:30:00,141.33,141.43,141.21,141.35,25400.0,114.0909,114.1716,113.994,114.107,25400.0
2007-05-16 14:40:00,141.35,141.53,141.15,141.15,27800.0,114.107,114.2523,113.9456,113.9456,27800.0
2007-05-16 14:50:00,141.17,141.17,140.97,141.1,25500.0,113.9617,113.9617,113.8003,113.9052,25500.0
2007-05-16 15:00:00,141.06,141.17,140.95,141.11,14200.0,113.8729,113.9617,113.7841,113.9133,14200.0
2007-05-16 15:10:00,141.08,141.19,140.98,141.07,23100.0,113.8891,113.9779,113.8083,113.881,23100.0
2007-05-16 15:20:00,141.07,141.49,140.97,141.35,60900.0,113.881,114.22,113.8003,114.107,60900.0
2007-05-16 15:30:00,141.37,141.65,141.27,141.27,44100.0,114.1232,114.3492,114.0424,114.0424,44100.0
2007-05-16 15:40:00,141.33,141.44,141.15,141.15,21700.0,114.0909,114.1797,113.9456,113.9456,21700.0
2007-05-16 15:50:00,141.2,141.82,141.15,141.67,61800.0,113.9859,114.4864,113.9456,114.3654,61800.0
2007-05-17 09:30:00,141.36,141.37,140.04,140.15,6700.0,114.1151,114.1232,113.0495,113.1383,6700.0
2007-05-17 09:40:00,140.14,140.34,139.74,139.99,8600.0,113.1302,113.2917,112.8073,113.0091,8600.0
2007-05-17 09:50:00,139.97,140.48,139.78,140.05,30900.0,112.993,113.4047,112.8396,113.0576,30900.0
2007-05-17 10:00:00,140.05,141.1,139.77,140.74,33500.0,113.0576,113.9052,112.8315,113.6146,33500.0
2007-05-17 10:10:00,140.85,141.31,140.77,141.16,22900.0,113.7034,114.0747,113.6388,113.9536,22900.0
2007-05-17 10:20:00,141.16,141.16,140.98,140.98,10400.0,113.9536,113.9536,113.8083,113.8083,10400.0
2007-05-17 10:30:00,141.06,141.1,140.75,140.87,12900.0,113.8729,113.9052,113.6227,113.7195,12900.0
2007-05-17 10:40:00,140.81,141.1,140.8,141.1,12500.0,113.6711,113.9052,113.663,113.9052,12500.0
2007-05-17 10:50:00,141.07,141.1,141.02,141.1,4300.0,113.881,113.9052,113.8406,113.9052,4300.0
2007-05-17 11:00:00,141.1,141.25,140.9,141.06,11900.0,113.9052,114.0263,113.7438,113.8729,11900.0
2007-05-17 11:10:00,141.05,141.11,141.01,141.05,2200.0,113.8648,113.9133,113.8326,113.8648,2200.0
2007-05-17 11:20:00,141.09,141.09,140.77,140.77,6600.0,113.8971,113.8971,113.6388,113.6388,6600.0
2007-05-17 11:30:00,140.79,140.92,140.76,140.86,4400.0,113.655,113.7599,113.6307,113.7115,4400.0
2007-05-17 11:40:00,140.86,141.51,140.86,141.43,11200.0,113.7115,114.2362,113.7115,114.1716,11200.0
2007-05-17 11:50:00,141.5,141.5,141.17,141.18,5000.0,114.2281,114.2281,113.9617,113.9698,5000.0
2007-05-17 12:00:00,141.21,141.26,140.76,141.13,15400.0,113.994,114.0344,113.6307,113.9294,15400.0
2007-05-17 12:10:00,141.23,141.29,141.0,141.06,7600.0,114.0102,114.0586,113.8245,113.8729,7600.0
2007-05-17 12:20:00,141.0,141.0,140.75,140.83,6900.0,113.8245,113.8245,113.6227,113.6873,6900.0
2007-05-17 12:30:00,140.83,140.88,140.54,140.64,6100.0,113.6873,113.7276,113.4531,113.5339,6100.0
2007-05-17 12:40:00,140.67,140.76,140.67,140.75,3500.0,113.5581,113.6307,113.5581,113.6227,3500.0
2007-05-17 12:50:00,140.81,140.95,140.79,140.9,7500.0,113.6711,113.7841,113.655,113.7438,7500.0
2007-05-17 13:00:00,140.9,140.9,140.5,140.67,20600.0,113.7438,113.7438,113.4209,113.5581,20600.0
2007-05-17 13:10:00,140.67,140.76,140.62,140.76,4400.0,113.5581,113.6307,113.5177,113.6307,4400.0
2007-05-17 13:20:00,140.74,141.08,140.74,141.05,5600.0,113.6146,113.8891,113.6146,113.8648,5600.0
2007-05-17 13:30:00,141.09,141.49,141.09,141.37,6200.0,113.8971,114.22,113.8971,114.1232,6200.0
2007-05-17 13:40:00,141.3,141.79,141.28,141.6,13700.0,114.0667,114.4622,114.0505,114.3088,13700.0
2007-05-17 13:50:00,141.59,141.6,141.27,141.43,7300.0,114.3008,114.3088,114.0424,114.1716,7300.0
2007-05-17 14:00:00,141.5,141.51,141.33,141.38,9000.0,114.2281,114.2362,114.0909,114.1312,9000.0
2007-05-17 14:10:00,141.39,141.92,141.37,141.9,15400.0,114.1393,114.5672,114.1232,114.551,15400.0
2007-05-17 14:20:00,141.92,142.23,141.92,142.17,8200.0,114.5672,114.8174,114.5672,114.769,8200.0
2007-05-17 14:30:00,142.16,142.22,142.08,142.08,6100.0,114.7609,114.8093,114.6963,114.6963,6100.0
2007-05-17 14:40:00,142.07,142.23,142.0,142.09,17700.0,114.6883,114.8174,114.6318,114.7044,17700.0
2007-05-17 14:50:00,142.09,142.67,142.09,142.67,22400.0,114.7044,115.1726,114.7044,115.1726,22400.0
2007-05-17 15:00:00,142.66,142.67,142.48,142.49,16900.0,115.1645,115.1726,115.0192,115.0273,16900.0
2007-05-17 15:10:00,142.47,143.78,142.47,143.13,70800.0,115.0112,116.0687,115.0112,115.544,70800.0
2007-05-17 15:20:00,143.09,143.19,142.9,143.05,26300.0,115.5117,115.5924,115.3583,115.4794,26300.0
2007-05-17 15:30:00,143.05,143.37,142.95,142.96,40200.0,115.4794,115.7377,115.3987,115.4067,40200.0
2007-05-17 15:40:00,142.96,143.04,142.57,142.92,22300.0,115.4067,115.4713,115.0919,115.3744,22300.0
2007-05-17 15:50:00,142.92,142.92,142.33,142.51,31800.0,115.3744,115.3744,114.8981,115.0435,31800.0
2007-05-18 09:30:00,143.03,143.49,143.03,143.23,11200.0,115.4632,115.8346,115.4632,115.6247,11200.0
2007-05-18 09:40:00,143.22,143.23,142.48,142.5,21600.0,115.6166,115.6247,115.0192,115.0354,21600.0
2007-05-18 09:50:00,142.48,142.8,142.48,142.8,16600.0,115.0192,115.2776,115.0192,115.2776,16600.0
2007-05-18 10:00:00,142.89,143.44,142.89,143.32,20500.0,115.3502,115.7942,115.3502,115.6973,20500.0
2007-05-18 10:10:00,143.39,144.12,143.34,143.63,26500.0,115.7539,116.3432,115.7135,115.9476,26500.0
2007-05-18 10:20:00,143.62,143.74,143.5,143.55,15600.0,115.9395,116.0364,115.8427,115.883,15600.0
2007-05-18 10:30:00,143.54,143.71,143.27,143.27,13900.0,115.8749,116.0122,115.657,115.657,13900.0
2007-05-18 10:40:00,143.27,143.6,143.27,143.55,15500.0,115.657,115.9234,115.657,115.883,15500.0
2007-05-18 10:50:00,143.62,143.91,143.44,143.68,11400.0,115.9395,116.1736,115.7942,115.988,11400.0
2007-05-18 11:00:00,143.68,143.68,143.35,143.42,9800.0,115.988,115.988,115.7216,115.7781,9800.0
2007-05-18 11:10:00,143.43,143.47,143.22,143.34,8700.0,115.7861,115.8184,115.6166,115.7135,8700.0
2007-05-18 11:20:00,143.29,143.85,143.27,143.83,10500.0,115.6731,116.1252,115.657,116.109,10500.0
2007-05-18 11:30:00,143.85,144.06,143.25,143.39,20700.0,116.1252,116.2947,115.6408,115.7539,20700.0
2007-05-18 11:40:00,143.38,143.41,143.05,143.05,15500.0,115.7458,115.77,115.4794,115.4794,15500.0
2007-05-18 11:50:00,143.03,143.33,142.97,143.16,14100.0,115.4632,115.7054,115.4148,115.5682,14100.0
2007-05-18 12:00:00,143.14,143.7,143.1,143.34,15300.0,115.552,116.0041,115.5197,115.7135,15300.0
2007-05-18 12:10:00,143.34,143.4,143.23,143.26,14800.0,115.7135,115.7619,115.6247,115.6489,14800.0
2007-05-18 12:20:00,143.25,143.47,143.21,143.42,13100.0,115.6408,115.8184,115.6085,115.7781,13100.0
2007-05-18 12:30:00,143.47,143.57,143.24,143.52,9200.0,115.8184,115.8992,115.6328,115.8588,9200.0
2007-05-18 12:40:00,143.53,144.11,143.53,143.6,14000.0,115.8669,116.3351,115.8669,115.9234,14000.0
2007-05-18 12:50:00,143.6,143.91,143.56,143.83,8700.0,115.9234,116.1736,115.8911,116.109,8700.0
2007-05-18 13:00:00,143.89,144.0,143.79,143.79,8400.0,116.1575,116.2463,116.0768,116.0768,8400.0
2007-05-18 13:10:00,143.73,143.88,143.64,143.77,6600.0,116.0283,116.1494,115.9557,116.0606,6600.0
2007-05-18 13:20:00,143.78,143.78,143.62,143.7,4900.0,116.0687,116.0687,115.9395,116.0041,4900.0
2007-05-18 13:30:00,143.71,143.86,143.46,143.46,11300.0,116.0122,116.1333,115.8104,115.8104,11300.0
2007-05-18 13:40:00,143.54,143.74,143.5,143.72,8700.0,115.8749,116.0364,115.8427,116.0202,8700.0
2007-05-18 13:50:00,143.74,143.76,143.65,143.74,10900.0,116.0364,116.0525,115.9637,116.0364,10900.0
2007-05-18 14:00:00,143.69,143.77,143.45,143.71,18700.0,115.996,116.0606,115.8023,116.0122,18700.0
2007-05-18 14:10:00,143.7,143.84,143.69,143.77,16300.0,116.0041,116.1171,115.996,116.0606,16300.0
2007-05-18 14:20:00,143.77,144.03,143.71,143.72,17200.0,116.0606,116.2705,116.0122,116.0202,17200.0
2007-05-18 14:30:00,143.79,143.87,143.62,143.69,9000.0,116.0768,116.1413,115.9395,115.996,9000.0
2007-05-18 14:40:00,143.66,143.72,143.14,143.35,16600.0,115.9718,116.0202,115.552,115.7216,16600.0
2007-05-18 14:50:00,143.34,143.64,143.33,143.44,10000.0,115.7135,115.9557,115.7054,115.7942,10000.0
2007-05-18 15:00:00,143.46,143.59,143.4,143.44,10600.0,115.8104,115.9153,115.7619,115.7942,10600.0
2007-05-18 15:10:00,143.5,143.76,143.44,143.72,11700.0,115.8427,116.0525,115.7942,116.0202,11700.0
2007-05-18 15:20:00,143.72,143.8,143.49,143.5,18900.0,116.0202,116.0848,115.8346,115.8427,18900.0
2007-05-18 15:30:00,143.5,143.51,143.33,143.44,15700.0,115.8427,115.8507,115.7054,115.7942,15700.0
2007-05-18 15:40:00,143.43,143.52,143.23,143.23,15500.0,115.7861,115.8588,115.6247,115.6247,15500.0
2007-05-18 15:50:00,143.32,143.52,143.1,143.34,21100.0,115.6973,115.8588,115.5197,115.7135,21100.0
2007-05-21 09:30:00,143.24,143.96,143.24,143.75,6000.0,115.6328,116.214,115.6328,116.0445,6000.0
2007-05-21 09:40:00,143.65,144.52,143.65,144.35,16800.0,115.9637,116.6661,115.9637,116.5288,16800.0
2007-05-21 09:50:00,144.33,144.34,143.48,143.99,15000.0,116.5127,116.5208,115.8265,116.2382,15000.0
2007-05-21 10:00:00,143.98,144.34,143.98,144.31,12000.0,116.2301,116.5208,116.2301,116.4965,12000.0
2007-05-21 10:10:00,144.31,144.77,143.71,144.08,20600.0,116.4965,116.8679,116.0122,116.3109,20600.0
2007-05-21 10:20:00,144.12,144.4,143.94,144.07,10500.0,116.3432,116.5692,116.1978,116.3028,10500.0
2007-05-21 10:30:00,144.06,144.41,143.92,143.94,18800.0,116.2947,116.5773,116.1817,116.1978,18800.0
2007-05-21 10:40:00,144.0,144.03,143.79,144.0,10200.0,116.2463,116.2705,116.0768,116.2463,10200.0
2007-05-21 10:50:00,144.0,144.31,143.98,144.17,12300.0,116.2463,116.4965,116.2301,116.3835,12300.0
2007-05-21 11:00:00,144.17,144.3,143.95,144.22,15900.0,116.3835,116.4885,116.2059,116.4239,15900.0
2007-05-21 11:10:00,144.22,144.31,144.12,144.13,7300.0,116.4239,116.4965,116.3432,116.3512,7300.0
2007-05-21 11:20:00,144.21,144.31,144.13,144.29,6500.0,116.4158,116.4965,116.3512,116.4804,6500.0
2007-05-21 11:30:00,144.35,144.49,143.91,143.97,20300.0,116.5288,116.6418,116.1736,116.2221,20300.0
2007-05-21 11:40:00,143.96,144.31,143.96,144.29,12200.0,116.214,116.4965,116.214,116.4804,12200.0
2007-05-21 11:50:00,144.33,144.8,144.33,144.69,22300.0,116.5127,116.8921,116.5127,116.8033,22300.0
2007-05-21 12:00:00,144.69,144.84,144.49,144.69,27800.0,116.8033,116.9244,116.6418,116.8033,27800.0
2007-05-21 12:10:00,144.7,144.75,144.55,144.7,19400.0,116.8114,116.8517,116.6903,116.8114,19400.0
2007-05-21 12:20:00,144.73,144.87,144.53,144.62,15300.0,116.8356,116.9486,116.6741,116.7468,15300.0
2007-05-21 12:30:00,144.7,144.9,144.62,144.7,15100.0,116.8114,116.9728,116.7468,116.8114,15100.0
2007-05-21 12:40:00,144.81,145.9,144.74,144.97,132000.0,116.9002,117.7801,116.8437,117.0293,132000.0
2007-05-21 12:50:00,144.97,145.49,144.89,144.99,45900.0,117.0293,117.4491,116.9647,117.0455,45900.0
2007-05-21 13:00:00,145.05,145.32,145.01,145.32,12300.0,117.0939,117.3119,117.0616,117.3119,12300.0
2007-05-21 13:10:00,145.27,145.35,145.07,145.35,6500.0,117.2715,117.3361,117.1101,117.3361,6500.0
2007-05-21 13:20:00,145.29,145.35,145.22,145.23,6700.0,117.2877,117.3361,117.2311,117.2392,6700.0
2007-05-21 13:30:00,145.23,145.29,144.31,144.61,27100.0,117.2392,117.2877,116.4965,116.7387,27100.0
2007-05-21 13:40:00,144.65,144.88,144.37,144.65,13100.0,116.771,116.9567,116.545,116.771,13100.0
2007-05-21 13:50:00,144.71,145.02,144.69,145.02,5400.0,116.8194,117.0697,116.8033,117.0697,5400.0
2007-05-21 14:00:00,145.03,145.17,145.03,145.14,5900.0,117.0778,117.1908,117.0778,117.1666,5900.0
2007-05-21 14:10:00,145.15,145.19,145.04,145.17,9700.0,117.1746,117.2069,117.0858,117.1908,9700.0
2007-05-21 14:20:00,145.21,145.46,145.2,145.33,18700.0,117.2231,117.4249,117.215,117.3199,18700.0
2007-05-21 14:30:00,145.34,145.6,145.34,145.55,9000.0,117.328,117.5379,117.328,117.4975,9000.0
2007-05-21 14:40:00,145.5,145.73,145.48,145.71,13600.0,117.4572,117.6429,117.441,117.6267,13600.0
2007-05-21 14:50:00,145.73,146.24,145.72,145.77,50900.0,117.6429,118.0546,117.6348,117.6751,50900.0
2007-05-21 15:00:00,145.72,145.97,145.09,145.1,40900.0,117.6348,117.8366,117.1262,117.1343,40900.0
2007-05-21 15:10:00,145.1,145.7,145.1,145.7,23800.0,117.1343,117.6186,117.1343,117.6186,23800.0
2007-05-21 15:20:00,145.69,145.69,145.29,145.35,23200.0,117.6106,117.6106,117.2877,117.3361,23200.0
2007-05-21 15:30:00,145.38,145.6,145.29,145.54,34600.0,117.3603,117.5379,117.2877,117.4895,34600.0
2007-05-21 15:40:00,145.54,145.94,145.5,145.81,28400.0,117.4895,117.8124,117.4572,117.7074,28400.0
2007-05-21 15:50:00,145.8,145.8,145.49,145.78,31700.0,117.6994,117.6994,117.4491,117.6832,31700.0
2007-05-22 09:30:00,146.39,147.54,146.03,147.26,27100.0,118.1756,119.104,117.885,118.878,27100.0
2007-05-22 09:40:00,147.26,148.5,146.93,147.67,59000.0,118.878,119.879,118.6116,119.2089,59000.0
2007-05-22 09:50:00,147.67,147.71,147.09,147.49,52300.0,119.2089,119.2412,118.7407,119.0636,52300.0
2007-05-22 10:00:00,147.49,148.35,147.46,148.16,16400.0,119.0636,119.7579,119.0394,119.6045,16400.0
2007-05-22 10:10:00,148.16,148.65,147.88,147.88,23300.0,119.6045,120.0001,119.3785,119.3785,23300.0
2007-05-22 10:20:00,147.89,148.5,147.84,148.49,28300.0,119.3865,119.879,119.3462,119.8709,28300.0
2007-05-22 10:30:00,148.53,148.68,148.09,148.32,30400.0,119.9032,120.0243,119.548,119.7337,30400.0
2007-05-22 10:40:00,148.35,149.08,148.35,148.86,24600.0,119.7579,120.3472,119.7579,120.1696,24600.0
2007-05-22 10:50:00,148.89,149.22,148.8,149.18,20300.0,120.1938,120.4602,120.1212,120.4279,20300.0
2007-05-22 11:00:00,149.18,149.44,148.96,149.44,36600.0,120.4279,120.6378,120.2503,120.6378,36600.0
2007-05-22 11:10:00,149.43,149.55,149.23,149.35,25700.0,120.6297,120.7266,120.4683,120.5652,25700.0
2007-05-22 11:20:00,149.37,149.43,149.24,149.38,15000.0,120.5813,120.6297,120.4764,120.5894,15000.0
2007-05-22 11:30:00,149.36,149.61,149.33,149.44,18600.0,120.5732,120.775,120.549,120.6378,18600.0
2007-05-22 11:40:00,149.44,149.55,149.39,149.51,17000.0,120.6378,120.7266,120.5974,120.6943,17000.0
2007-05-22 11:50:00,149.52,149.66,149.43,149.52,48800.0,120.7024,120.8154,120.6297,120.7024,48800.0
2007-05-22 12:00:00,149.57,150.01,149.5,149.85,23200.0,120.7428,121.098,120.6862,120.9688,23200.0
2007-05-22 12:10:00,149.79,149.85,149.73,149.82,19200.0,120.9204,120.9688,120.8719,120.9446,19200.0
2007-05-22 12:20:00,149.84,149.88,149.68,149.8,23200.0,120.9607,120.993,120.8316,120.9284,23200.0
2007-05-22 12:30:00,149.83,149.89,149.61,149.61,20000.0,120.9526,121.0011,120.775,120.775,20000.0
2007-05-22 12:40:00,149.61,149.62,149.38,149.38,30500.0,120.775,120.7831,120.5894,120.5894,30500.0
2007-05-22 12:50:00,149.36,149.84,149.36,149.7,22400.0,120.5732,120.9607,120.5732,120.8477,22400.0
2007-05-22 13:00:00,149.7,149.82,149.42,149.82,19500.0,120.8477,120.9446,120.6217,120.9446,19500.0
2007-05-22 13:10:00,149.84,149.85,149.62,149.67,12700.0,120.9607,120.9688,120.7831,120.8235,12700.0
2007-05-22 13:20:00,149.67,149.71,149.54,149.71,12500.0,120.8235,120.8558,120.7185,120.8558,12500.0
2007-05-22 13:30:00,149.72,149.89,149.62,149.63,15900.0,120.8638,121.0011,120.7831,120.7912,15900.0
2007-05-22 13:40:00,149.67,149.86,149.64,149.71,14500.0,120.8235,120.9769,120.7993,120.8558,14500.0
2007-05-22 13:50:00,149.74,149.93,149.74,149.84,12200.0,120.88,121.0334,120.88,120.9607,12200.0
2007-05-22 14:00:00,149.86,150.0,149.73,149.86,17500.0,120.9769,121.0899,120.8719,120.9769,17500.0
2007-05-22 14:10:00,149.87,150.32,149.83,150.16,27300.0,120.9849,121.3482,120.9526,121.219,27300.0
2007-05-22 14:20:00,150.16,150.2,149.97,150.0,19500.0,121.219,121.2513,121.0657,121.0899,19500.0
2007-05-22 14:30:00,150.04,150.56,150.04,150.38,13600.0,121.1222,121.5419,121.1222,121.3966,13600.0
2007-05-22 14:40:00,150.38,150.66,150.35,150.56,23600.0,121.3966,121.6227,121.3724,121.5419,23600.0
2007-05-22 14:50:00,150.58,151.09,150.58,151.01,27400.0,121.5581,121.9698,121.5581,121.9052,27400.0
2007-05-22 15:00:00,150.98,151.33,150.91,151.28,57100.0,121.881,122.1635,121.8245,122.1232,57100.0
2007-05-22 15:10:00,151.29,151.33,150.86,151.19,57500.0,122.1313,122.1635,121.7841,122.0505,57500.0
2007-05-22 15:20:00,151.17,151.83,151.14,151.8,49100.0,122.0344,122.5672,122.0102,122.543,49100.0
2007-05-22 15:30:00,151.79,152.08,151.75,151.88,58200.0,122.5349,122.769,122.5026,122.6075,58200.0
2007-05-22 15:40:00,151.9,152.1,151.9,151.93,61600.0,122.6237,122.7851,122.6237,122.6479,61600.0
2007-05-22 15:50:00,151.91,151.92,151.61,151.73,42300.0,122.6318,122.6398,122.3896,122.4864,42300.0
2007-05-23 09:30:00,152.27,152.97,152.15,152.88,15600.0,122.9224,123.4875,122.8255,123.4148,15600.0
2007-05-23 09:40:00,152.86,152.91,151.68,152.38,25500.0,123.3987,123.439,122.4461,123.0112,25500.0
2007-05-23 09:50:00,152.45,153.99,152.39,153.85,28000.0,123.0677,124.3109,123.0192,124.1979,28000.0
2007-05-23 10:00:00,153.69,154.49,153.62,154.15,21600.0,124.0687,124.7145,124.0122,124.44,21600.0
2007-05-23 10:10:00,154.15,154.16,153.15,153.2,28700.0,124.44,124.4481,123.6328,123.6731,28700.0
2007-05-23 10:20:00,153.21,153.26,152.52,152.83,23500.0,123.6812,123.7216,123.1242,123.3744,23500.0
2007-05-23 10:30:00,152.83,152.88,152.2,152.27,23500.0,123.3744,123.4148,122.8659,122.9224,23500.0
2007-05-23 10:40:00,152.28,152.54,151.93,151.93,23100.0,122.9304,123.1403,122.6479,122.6479,23100.0
2007-05-23 10:50:00,151.93,152.35,151.77,152.07,19100.0,122.6479,122.987,122.5187,122.7609,19100.0
2007-05-23 11:00:00,152.04,152.16,151.86,151.86,14900.0,122.7367,122.8336,122.5914,122.5914,14900.0
2007-05-23 11:10:00,151.78,151.78,151.14,151.14,22600.0,122.5268,122.5268,122.0102,122.0102,22600.0
2007-05-23 11:20:00,151.14,151.65,151.14,151.49,16300.0,122.0102,122.4219,122.0102,122.2927,16300.0
2007-05-23 11:30:00,151.49,151.49,151.28,151.34,9400.0,122.2927,122.2927,122.1232,122.1716,9400.0
2007-05-23 11:40:00,151.35,151.63,151.3,151.55,18400.0,122.1797,122.4057,122.1393,122.3411,18400.0
2007-05-23 11:50:00,151.55,151.62,151.27,151.27,10700.0,122.3411,122.3976,122.1151,122.1151,10700.0
2007-05-23 12:00:00,151.24,151.24,150.77,151.13,10500.0,122.0909,122.0909,121.7115,122.0021,10500.0
2007-05-23 12:10:00,151.12,151.28,151.11,151.19,6000.0,121.994,122.1232,121.9859,122.0505,6000.0
2007-05-23 12:20:00,151.19,151.27,151.14,151.27,6900.0,122.0505,122.1151,122.0102,122.1151,6900.0
2007-05-23 12:30:00,151.27,151.27,151.1,151.11,6000.0,122.1151,122.1151,121.9779,121.9859,6000.0
2007-05-23 12:40:00,151.09,151.15,151.05,151.15,12200.0,121.9698,122.0182,121.9375,122.0182,12200.0
2007-05-23 12:50:00,151.15,151.15,151.15,151.15,2900.0,122.0182,122.0182,122.0182,122.0182,2900.0
2007-05-23 13:00:00,151.15,151.48,151.07,151.39,11300.0,122.0182,122.2846,121.9537,122.212,11300.0
2007-05-23 13:10:00,151.44,151.48,151.25,151.25,4600.0,122.2523,122.2846,122.099,122.099,4600.0
2007-05-23 13:20:00,151.26,151.26,151.2,151.25,2900.0,122.107,122.107,122.0586,122.099,2900.0
2007-05-23 13:30:00,151.25,151.68,151.22,151.66,6800.0,122.099,122.4461,122.0747,122.4299,6800.0
2007-05-23 13:40:00,151.66,151.84,151.51,151.74,8300.0,122.4299,122.5752,122.3088,122.4945,8300.0
2007-05-23 13:50:00,151.74,151.75,151.15,151.31,7700.0,122.4945,122.5026,122.0182,122.1474,7700.0
2007-05-23 14:00:00,151.32,151.46,151.01,151.15,9900.0,122.1555,122.2685,121.9052,122.0182,9900.0
2007-05-23 14:10:00,151.15,151.16,150.55,150.55,9900.0,122.0182,122.0263,121.5339,121.5339,9900.0
2007-05-23 14:20:00,150.56,150.62,149.55,149.66,43500.0,121.5419,121.5904,120.7266,120.8154,43500.0
2007-05-23 14:30:00,149.69,150.54,149.68,150.51,26400.0,120.8396,121.5258,120.8316,121.5016,26400.0
2007-05-23 14:40:00,150.54,150.63,150.28,150.51,10700.0,121.5258,121.5985,121.3159,121.5016,10700.0
2007-05-23 14:50:00,150.43,150.88,150.43,150.68,10400.0,121.437,121.8003,121.437,121.6388,10400.0
2007-05-23 15:00:00,150.71,150.76,150.56,150.7,12800.0,121.663,121.7034,121.5419,121.655,12800.0
2007-05-23 15:10:00,150.68,151.03,150.58,151.03,16000.0,121.6388,121.9214,121.5581,121.9214,16000.0
2007-05-23 15:20:00,151.0,151.32,150.73,150.73,14700.0,121.8971,122.1555,121.6792,121.6792,14700.0
2007-05-23 15:30:00,150.7,150.8,150.46,150.51,21400.0,121.655,121.7357,121.4612,121.5016,21400.0
2007-05-23 15:40:00,150.52,150.52,150.0,150.07,17100.0,121.5097,121.5097,121.0899,121.1464,17100.0
2007-05-23 15:50:00,150.08,150.08,149.71,149.88,15900.0,121.1545,121.1545,120.8558,120.993,15900.0
2007-05-24 09:30:00,149.27,149.83,149.18,149.39,12100.0,120.5006,120.9526,120.4279,120.5974,12100.0
2007-05-24 09:40:00,149.39,150.25,149.39,150.14,13500.0,120.5974,121.2917,120.5974,121.2029,13500.0
2007-05-24 09:50:00,150.14,150.65,150.06,150.4,10700.0,121.2029,121.6146,121.1383,121.4128,10700.0
2007-05-24 10:00:00,150.36,152.5,150.36,152.17,62700.0,121.3805,123.108,121.3805,122.8416,62700.0
2007-05-24 10:10:00,152.27,152.9,151.92,152.05,37200.0,122.9224,123.4309,122.6398,122.7448,37200.0
2007-05-24 10:20:00,152.09,152.09,151.58,151.75,12200.0,122.7771,122.7771,122.3654,122.5026,12200.0
2007-05-24 10:30:00,151.77,151.83,151.0,151.02,17100.0,122.5187,122.5672,121.8971,121.9133,17100.0
2007-05-24 10:40:00,151.02,151.18,150.8,150.81,25700.0,121.9133,122.0425,121.7357,121.7438,25700.0
2007-05-24 10:50:00,150.81,150.83,149.79,149.79,14800.0,121.7438,121.7599,120.9204,120.9204,14800.0
2007-05-24 11:00:00,149.77,150.32,149.64,150.31,12300.0,120.9042,121.3482,120.7993,121.3401,12300.0
2007-05-24 11:10:00,150.24,150.25,149.24,149.34,10600.0,121.2836,121.2917,120.4764,120.5571,10600.0
2007-05-24 11:20:00,149.27,149.47,148.79,148.88,12500.0,120.5006,120.662,120.1131,120.1857,12500.0
2007-05-24 11:30:00,148.89,149.21,148.83,149.12,11200.0,120.1938,120.4521,120.1454,120.3795,11200.0
2007-05-24 11:40:00,149.21,150.14,148.92,150.1,35500.0,120.4521,121.2029,120.218,121.1706,35500.0
2007-05-24 11:50:00,150.1,150.64,150.04,150.6,12400.0,121.1706,121.6065,121.1222,121.5742,12400.0
2007-05-24 12:00:00,150.6,150.97,150.45,150.92,24200.0,121.5742,121.8729,121.4531,121.8326,24200.0
2007-05-24 12:10:00,150.92,150.92,150.65,150.66,7400.0,121.8326,121.8326,121.6146,121.6227,7400.0
2007-05-24 12:20:00,150.66,150.93,150.43,150.7,15200.0,121.6227,121.8406,121.437,121.655,15200.0
2007-05-24 12:30:00,150.77,150.77,150.1,150.2,15100.0,121.7115,121.7115,121.1706,121.2513,15100.0
2007-05-24 12:40:00,150.27,150.27,149.78,150.0,19600.0,121.3078,121.3078,120.9123,121.0899,19600.0
2007-05-24 12:50:00,150.13,150.16,149.88,149.94,16500.0,121.1948,121.219,120.993,121.0414,16500.0
2007-05-24 13:00:00,150.0,150.16,149.77,149.79,17100.0,121.0899,121.219,120.9042,120.9204,17100.0
2007-05-24 13:10:00,149.77,150.02,149.64,149.95,9500.0,120.9042,121.106,120.7993,121.0495,9500.0
2007-05-24 13:20:00,149.94,149.94,149.7,149.7,7000.0,121.0414,121.0414,120.8477,120.8477,7000.0
2007-05-24 13:30:00,149.65,149.65,149.18,149.18,8300.0,120.8073,120.8073,120.4279,120.4279,8300.0
2007-05-24 13:40:00,149.17,149.19,148.82,149.09,16500.0,120.4198,120.436,120.1373,120.3553,16500.0
2007-05-24 13:50:00,149.12,149.31,148.99,149.31,9900.0,120.3795,120.5329,120.2745,120.5329,9900.0
2007-05-24 14:00:00,149.35,149.39,148.81,148.94,32600.0,120.5652,120.5974,120.1292,120.2342,32600.0
2007-05-24 14:10:00,148.94,149.0,148.26,148.51,21600.0,120.2342,120.2826,119.6852,119.8871,21600.0
2007-05-24 14:20:00,148.49,148.94,148.49,148.88,10100.0,119.8709,120.2342,119.8709,120.1857,10100.0
2007-05-24 14:30:00,148.94,149.08,148.62,148.72,25100.0,120.2342,120.3472,119.9759,120.0566,25100.0
2007-05-24 14:40:00,148.74,148.81,148.08,148.6,19700.0,120.0727,120.1292,119.5399,119.9597,19700.0
2007-05-24 14:50:00,148.6,148.67,148.05,148.2,27900.0,119.9597,120.0162,119.5157,119.6368,27900.0
2007-05-24 15:00:00,148.28,148.7,148.28,148.7,10100.0,119.7014,120.0404,119.7014,120.0404,10100.0
2007-05-24 15:10:00,148.7,148.74,148.43,148.56,9700.0,120.0404,120.0727,119.8225,119.9274,9700.0
2007-05-24 15:20:00,148.55,148.64,148.26,148.55,13700.0,119.9193,119.992,119.6852,119.9193,13700.0
2007-05-24 15:30:00,148.52,148.73,148.41,148.41,20300.0,119.8951,120.0647,119.8063,119.8063,20300.0
2007-05-24 15:40:00,148.35,148.69,148.14,148.32,19000.0,119.7579,120.0324,119.5884,119.7337,19000.0
2007-05-24 15:50:00,148.32,148.65,148.16,148.37,14900.0,119.7337,120.0001,119.6045,119.774,14900.0
2007-05-25 09:30:00,149.49,149.9,148.87,149.81,6800.0,120.6782,121.0092,120.1777,120.9365,6800.0
2007-05-25 09:40:00,149.84,150.29,149.75,150.27,10900.0,120.9607,121.324,120.8881,121.3078,10900.0
2007-05-25 09:50:00,150.34,150.66,149.97,150.35,13900.0,121.3643,121.6227,121.0657,121.3724,13900.0
2007-05-25 10:00:00,150.25,150.35,149.88,150.32,14700.0,121.2917,121.3724,120.993,121.3482,14700.0
2007-05-25 10:10:00,150.35,150.96,150.35,150.67,14100.0,121.3724,121.8649,121.3724,121.6307,14100.0
2007-05-25 10:20:00,150.6,150.94,150.2,150.86,7000.0,121.5742,121.8487,121.2513,121.7841,7000.0
2007-05-25 10:30:00,150.87,151.44,150.84,151.19,14200.0,121.7922,122.2523,121.768,122.0505,14200.0
2007-05-25 10:40:00,151.18,151.43,151.09,151.09,6500.0,122.0425,122.2443,121.9698,121.9698,6500.0
2007-05-25 10:50:00,151.04,151.04,150.67,150.81,8100.0,121.9294,121.9294,121.6307,121.7438,8100.0
2007-05-25 11:00:00,150.84,150.92,150.46,150.46,5900.0,121.768,121.8326,121.4612,121.4612,5900.0
2007-05-25 11:10:00,150.42,150.42,150.19,150.29,10200.0,121.4289,121.4289,121.2433,121.324,10200.0
2007-05-25 11:20:00,150.23,150.24,149.86,149.97,4700.0,121.2755,121.2836,120.9769,121.0657,4700.0
2007-05-25 11:30:00,149.93,150.07,149.76,150.07,6400.0,121.0334,121.1464,120.8961,121.1464,6400.0
2007-05-25 11:40:00,150.12,150.12,149.78,149.85,4300.0,121.1868,121.1868,120.9123,120.9688,4300.0
2007-05-25 11:50:00,149.85,149.95,149.68,149.95,3900.0,120.9688,121.0495,120.8316,121.0495,3900.0
2007-05-25 12:00:00,149.91,150.36,149.91,150.15,20300.0,121.0172,121.3805,121.0172,121.211,20300.0
2007-05-25 12:10:00,150.16,150.16,149.93,150.01,9400.0,121.219,121.219,121.0334,121.098,9400.0
2007-05-25 12:20:00,150.01,150.06,149.63,149.79,9300.0,121.098,121.1383,120.7912,120.9204,9300.0
2007-05-25 12:30:00,149.79,149.92,149.73,149.85,6900.0,120.9204,121.0253,120.8719,120.9688,6900.0
2007-05-25 12:40:00,149.84,149.85,149.64,149.64,5200.0,120.9607,120.9688,120.7993,120.7993,5200.0
2007-05-25 12:50:00,149.66,149.91,149.49,149.51,19600.0,120.8154,121.0172,120.6782,120.6943,19600.0
2007-05-25 13:00:00,149.57,150.21,149.57,150.21,12500.0,120.7428,121.2594,120.7428,121.2594,12500.0
2007-05-25 13:10:00,150.21,150.32,150.14,150.28,5900.0,121.2594,121.3482,121.2029,121.3159,5900.0
2007-05-25 13:20:00,150.28,150.52,150.28,150.32,5000.0,121.3159,121.5097,121.3159,121.3482,5000.0
2007-05-25 13:30:00,150.32,150.32,150.19,150.19,4700.0,121.3482,121.3482,121.2433,121.2433,4700.0
2007-05-25 13:40:00,150.19,150.2,149.97,149.97,1600.0,121.2433,121.2513,121.0657,121.0657,1600.0
2007-05-25 13:50:00,150.04,150.16,149.97,150.12,5200.0,121.1222,121.219,121.0657,121.1868,5200.0
2007-05-25 14:00:00,150.12,150.5,150.12,150.32,9700.0,121.1868,121.4935,121.1868,121.3482,9700.0
2007-05-25 14:10:00,150.28,150.35,150.08,150.13,3900.0,121.3159,121.3724,121.1545,121.1948,3900.0
2007-05-25 14:20:00,150.22,150.33,150.22,150.23,3900.0,121.2675,121.3563,121.2675,121.2755,3900.0
2007-05-25 14:30:00,150.23,150.36,150.14,150.36,4900.0,121.2755,121.3805,121.2029,121.3805,4900.0
2007-05-25 14:40:00,150.32,150.74,150.32,150.68,8000.0,121.3482,121.6873,121.3482,121.6388,8000.0
2007-05-25 14:50:00,150.67,150.68,150.44,150.54,4700.0,121.6307,121.6388,121.4451,121.5258,4700.0
2007-05-25 15:00:00,150.64,150.69,150.61,150.62,2900.0,121.6065,121.6469,121.5823,121.5904,2900.0
2007-05-25 15:10:00,150.65,150.82,150.62,150.69,5100.0,121.6146,121.7518,121.5904,121.6469,5100.0
2007-05-25 15:20:00,150.69,150.69,150.58,150.6,6300.0,121.6469,121.6469,121.5581,121.5742,6300.0
2007-05-25 15:30:00,150.6,150.85,150.45,150.79,12400.0,121.5742,121.7761,121.4531,121.7276,12400.0
2007-05-25 15:40:00,150.79,150.81,150.73,150.79,13800.0,121.7276,121.7438,121.6792,121.7276,13800.0
2007-05-25 15:50:00,150.77,150.99,150.77,150.9,15900.0,121.7115,121.8891,121.7115,121.8164,15900.0
2007-05-29 09:30:00,151.42,152.5,151.27,151.94,11500.0,122.2362,123.108,122.1151,122.656,11500.0
2007-05-29 09:40:00,151.95,152.83,151.84,152.66,21100.0,122.664,123.3744,122.5752,123.2372,21100.0
2007-05-29 09:50:00,152.81,153.52,152.39,153.1,31700.0,123.3583,123.9315,123.0192,123.5924,31700.0
2007-05-29 10:00:00,153.23,153.77,152.88,153.22,19600.0,123.6973,124.1333,123.4148,123.6893,19600.0
2007-05-29 10:10:00,153.15,153.64,152.91,153.43,16100.0,123.6328,124.0283,123.439,123.8588,16100.0
2007-05-29 10:20:00,153.43,153.43,152.74,152.99,12900.0,123.8588,123.8588,123.3018,123.5036,12900.0
2007-05-29 10:30:00,152.88,153.39,152.56,152.74,46100.0,123.4148,123.8265,123.1565,123.3018,46100.0
2007-05-29 10:40:00,152.74,152.95,152.27,152.42,12200.0,123.3018,123.4713,122.9224,123.0435,12200.0
2007-05-29 10:50:00,152.42,152.88,152.42,152.76,12400.0,123.0435,123.4148,123.0435,123.3179,12400.0
2007-05-29 11:00:00,152.76,152.76,152.55,152.59,6900.0,123.3179,123.3179,123.1484,123.1807,6900.0
2007-05-29 11:10:00,152.6,153.09,152.6,152.88,9800.0,123.1888,123.5843,123.1888,123.4148,9800.0
2007-05-29 11:20:00,152.91,153.12,152.82,153.06,13700.0,123.439,123.6085,123.3664,123.5601,13700.0
2007-05-29 11:30:00,153.05,153.12,152.67,152.76,12300.0,123.552,123.6085,123.2453,123.3179,12300.0
2007-05-29 11:40:00,152.81,153.08,152.81,152.9,12500.0,123.3583,123.5763,123.3583,123.4309,12500.0
2007-05-29 11:50:00,152.94,152.98,152.48,152.49,6600.0,123.4632,123.4955,123.0919,123.1,6600.0
2007-05-29 12:00:00,152.45,152.66,152.13,152.16,11800.0,123.0677,123.2372,122.8094,122.8336,11800.0
2007-05-29 12:10:00,152.15,152.15,151.43,151.56,12600.0,122.8255,122.8255,122.2443,122.3492,12600.0
2007-05-29 12:20:00,151.56,151.64,151.53,151.6,8800.0,122.3492,122.4138,122.325,122.3815,8800.0
2007-05-29 12:30:00,151.59,152.0,151.5,151.92,6400.0,122.3734,122.7044,122.3008,122.6398,6400.0
2007-05-29 12:40:00,151.92,151.93,151.82,151.86,4200.0,122.6398,122.6479,122.5591,122.5914,4200.0
2007-05-29 12:50:00,151.86,152.08,151.84,152.07,7800.0,122.5914,122.769,122.5752,122.7609,7800.0
2007-05-29 13:00:00,152.11,152.2,151.99,152.08,7300.0,122.7932,122.8659,122.6963,122.769,7300.0
2007-05-29 13:10:00,152.01,152.1,151.85,151.85,9200.0,122.7125,122.7851,122.5833,122.5833,9200.0
2007-05-29 13:20:00,151.85,151.85,150.87,151.42,28200.0,122.5833,122.5833,121.7922,122.2362,28200.0
2007-05-29 13:30:00,151.42,151.5,151.08,151.23,9300.0,122.2362,122.3008,121.9617,122.0828,9300.0
2007-05-29 13:40:00,151.04,151.35,151.0,151.15,13500.0,121.9294,122.1797,121.8971,122.0182,13500.0
2007-05-29 13:50:00,151.17,151.54,151.16,151.23,6400.0,122.0344,122.3331,122.0263,122.0828,6400.0
2007-05-29 14:00:00,151.25,151.39,150.88,151.29,9800.0,122.099,122.212,121.8003,122.1313,9800.0
2007-05-29 14:10:00,151.33,151.33,150.93,151.17,10900.0,122.1635,122.1635,121.8406,122.0344,10900.0
2007-05-29 14:20:00,151.18,151.69,151.18,151.53,7400.0,122.0425,122.4542,122.0425,122.325,7400.0
2007-05-29 14:30:00,151.59,151.71,151.5,151.65,10900.0,122.3734,122.4703,122.3008,122.4219,10900.0
2007-05-29 14:40:00,151.61,151.86,151.6,151.85,6400.0,122.3896,122.5914,122.3815,122.5833,6400.0
2007-05-29 14:50:00,151.89,152.18,151.77,152.04,17400.0,122.6156,122.8497,122.5187,122.7367,17400.0
2007-05-29 15:00:00,152.08,152.28,152.08,152.2,8000.0,122.769,122.9304,122.769,122.8659,8000.0
2007-05-29 15:10:00,152.26,152.74,152.22,152.55,14900.0,122.9143,123.3018,122.882,123.1484,14900.0
2007-05-29 15:20:00,152.55,152.67,152.5,152.59,18700.0,123.1484,123.2453,123.108,123.1807,18700.0
2007-05-29 15:30:00,152.56,152.59,152.35,152.54,18300.0,123.1565,123.1807,122.987,123.1403,18300.0
2007-05-29 15:40:00,152.52,152.99,152.52,152.84,16700.0,123.1242,123.5036,123.1242,123.3825,16700.0
2007-05-29 15:50:00,152.85,152.85,152.53,152.7,21000.0,123.3906,123.3906,123.1323,123.2695,21000.0
2007-05-30 09:30:00,152.16,152.29,151.7,152.2,10600.0,123.0501,123.1553,122.6781,123.0825,10600.0
2007-05-30 09:40:00,152.36,153.09,152.36,152.7,23700.0,123.2119,123.8022,123.2119,123.4868,23700.0
2007-05-30 09:50:00,152.67,152.69,152.16,152.38,19200.0,123.4626,123.4787,123.0501,123.228,19200.0
2007-05-30 10:00:00,152.32,152.84,152.32,152.83,15900.0,123.1795,123.6,123.1795,123.592,15900.0
2007-05-30 10:10:00,152.83,154.57,152.83,154.07,45600.0,123.592,124.9991,123.592,124.5947,45600.0
2007-05-30 10:20:00,154.01,154.04,153.43,153.5,17300.0,124.5462,124.5705,124.0772,124.1338,17300.0
2007-05-30 10:30:00,153.49,153.51,152.3,152.46,42600.0,124.1257,124.1419,123.1634,123.2927,42600.0
2007-05-30 10:40:00,152.45,153.13,152.31,152.98,17800.0,123.2847,123.8346,123.1714,123.7133,17800.0
2007-05-30 10:50:00,152.98,153.02,152.65,152.79,16500.0,123.7133,123.7456,123.4464,123.5596,16500.0
2007-05-30 11:00:00,152.8,153.11,152.77,153.08,15300.0,123.5677,123.8184,123.5434,123.7941,15300.0
2007-05-30 11:10:00,153.06,153.15,152.97,153.1,9700.0,123.778,123.8507,123.7052,123.8103,9700.0
2007-05-30 11:20:00,153.22,153.69,153.15,153.44,23500.0,123.9073,124.2874,123.8507,124.0853,23500.0
2007-05-30 11:30:00,153.44,153.86,153.33,153.86,17100.0,124.0853,124.4249,123.9963,124.4249,17100.0
2007-05-30 11:40:00,153.85,153.86,153.57,153.64,9700.0,124.4168,124.4249,124.1904,124.247,9700.0
2007-05-30 11:50:00,153.64,153.72,153.5,153.55,11300.0,124.247,124.3117,124.1338,124.1742,11300.0
2007-05-30 12:00:00,153.55,153.84,153.54,153.67,24100.0,124.1742,124.4087,124.1661,124.2713,24100.0
2007-05-30 12:10:00,153.67,153.89,153.5,153.8,12000.0,124.2713,124.4492,124.1338,124.3764,12000.0
2007-05-30 12:20:00,153.87,154.09,153.79,154.01,26100.0,124.433,124.6109,124.3683,124.5462,26100.0
2007-05-30 12:30:00,154.04,154.04,153.73,153.81,9600.0,124.5705,124.5705,124.3198,124.3845,9600.0
2007-05-30 12:40:00,153.81,154.08,153.75,154.0,13400.0,124.3845,124.6028,124.3359,124.5381,13400.0
2007-05-30 12:50:00,154.08,154.16,154.02,154.11,13700.0,124.6028,124.6675,124.5543,124.6271,13700.0
2007-05-30 13:00:00,154.08,154.16,153.91,154.1,33200.0,124.6028,124.6675,124.4653,124.619,33200.0
2007-05-30 13:10:00,154.1,154.57,153.95,154.56,30200.0,124.619,124.9991,124.4977,124.991,30200.0
2007-05-30 13:20:00,154.56,154.92,154.55,154.88,11800.0,124.991,125.2821,124.9829,125.2498,11800.0
2007-05-30 13:30:00,154.88,154.95,154.55,154.55,26000.0,125.2498,125.3064,124.9829,124.9829,26000.0
2007-05-30 13:40:00,154.57,154.68,154.31,154.42,37400.0,124.9991,125.088,124.7888,124.8778,37400.0
2007-05-30 13:50:00,154.42,154.46,154.02,154.38,26400.0,124.8778,124.9101,124.5543,124.8454,26400.0
2007-05-30 14:00:00,154.36,154.45,153.61,154.16,48100.0,124.8292,124.902,124.2227,124.6675,48100.0
2007-05-30 14:10:00,154.29,154.45,154.03,154.19,36000.0,124.7726,124.902,124.5624,124.6918,36000.0
2007-05-30 14:20:00,154.18,154.91,153.86,154.89,30300.0,124.6837,125.274,124.4249,125.2579,30300.0
2007-05-30 14:30:00,154.89,155.09,154.69,154.81,52200.0,125.2579,125.4196,125.0961,125.1932,52200.0
2007-05-30 14:40:00,154.82,155.07,154.74,154.74,13900.0,125.2012,125.4034,125.1366,125.1366,13900.0
2007-05-30 14:50:00,154.79,155.06,154.71,155.01,19400.0,125.177,125.3953,125.1123,125.3549,19400.0
2007-05-30 15:00:00,155.01,155.07,154.88,155.0,20000.0,125.3549,125.4034,125.2498,125.3468,20000.0
2007-05-30 15:10:00,154.99,155.06,154.92,155.03,23000.0,125.3387,125.3953,125.2821,125.3711,23000.0
2007-05-30 15:20:00,155.03,155.38,154.93,155.38,27700.0,125.3711,125.6541,125.2902,125.6541,27700.0
2007-05-30 15:30:00,155.44,155.97,155.3,155.92,27500.0,125.7026,126.1312,125.5894,126.0908,27500.0
2007-05-30 15:40:00,155.88,156.06,155.46,155.54,32200.0,126.0585,126.204,125.7188,125.7835,32200.0
2007-05-30 15:50:00,155.38,155.84,155.1,155.84,55800.0,125.6541,126.0261,125.4277,126.0261,55800.0
2007-05-31 09:30:00,156.57,157.55,156.06,156.68,15200.0,126.6165,127.409,126.204,126.7054,15200.0
2007-05-31 09:40:00,156.67,157.15,156.41,156.84,18600.0,126.6973,127.0855,126.4871,126.8348,18600.0
2007-05-31 09:50:00,156.8,157.28,156.8,157.04,10700.0,126.8025,127.1906,126.8025,126.9965,10700.0
2007-05-31 10:00:00,157.05,157.6,157.05,157.44,17100.0,127.0046,127.4494,127.0046,127.32,17100.0
2007-05-31 10:10:00,157.33,157.42,156.85,157.35,27100.0,127.2311,127.3038,126.8429,127.2472,27100.0
2007-05-31 10:20:00,157.35,157.6,156.85,156.92,123400.0,127.2472,127.4494,126.8429,126.8995,123400.0
2007-05-31 10:30:00,156.93,157.37,156.87,157.35,13100.0,126.9076,127.2634,126.8591,127.2472,13100.0
2007-05-31 10:40:00,157.35,157.98,157.35,157.78,13000.0,127.2472,127.7567,127.2472,127.595,13000.0
2007-05-31 10:50:00,157.75,157.96,157.64,157.89,10400.0,127.5707,127.7405,127.4817,127.6839,10400.0
2007-05-31 11:00:00,157.9,157.9,156.84,156.92,17100.0,127.692,127.692,126.8348,126.8995,17100.0
2007-05-31 11:10:00,156.94,157.13,156.42,156.61,13000.0,126.9157,127.0693,126.4951,126.6488,13000.0
2007-05-31 11:20:00,156.62,156.62,155.67,155.81,18200.0,126.6569,126.6569,125.8886,126.0018,18200.0
2007-05-31 11:30:00,155.84,156.13,155.77,155.96,13400.0,126.0261,126.2606,125.9695,126.1232,13400.0
2007-05-31 11:40:00,155.96,156.41,155.95,156.29,10500.0,126.1232,126.4871,126.1151,126.39,10500.0
2007-05-31 11:50:00,156.21,156.21,155.89,156.18,7900.0,126.3253,126.3253,126.0665,126.3011,7900.0
2007-05-31 12:00:00,156.18,156.42,155.82,155.92,13000.0,126.3011,126.4951,126.0099,126.0908,13000.0
2007-05-31 12:10:00,155.85,156.3,155.81,156.27,6100.0,126.0342,126.3981,126.0018,126.3738,6100.0
2007-05-31 12:20:00,156.31,156.31,155.82,156.03,13100.0,126.4062,126.4062,126.0099,126.1798,13100.0
2007-05-31 12:30:00,156.08,156.19,155.97,155.99,7600.0,126.2202,126.3092,126.1312,126.1474,7600.0
2007-05-31 12:40:00,155.99,156.1,155.87,156.1,5200.0,126.1474,126.2364,126.0504,126.2364,5200.0
2007-05-31 12:50:00,156.07,156.13,156.03,156.07,3100.0,126.2121,126.2606,126.1798,126.2121,3100.0
2007-05-31 13:00:00,156.06,156.14,155.44,155.5,10200.0,126.204,126.2687,125.7026,125.7512,10200.0
2007-05-31 13:10:00,155.43,155.65,154.97,155.01,11100.0,125.6945,125.8725,125.3226,125.3549,11100.0
2007-05-31 13:20:00,155.11,155.29,154.71,154.92,14300.0,125.4358,125.5813,125.1123,125.2821,14300.0
2007-05-31 13:30:00,154.93,154.93,154.46,154.55,15000.0,125.2902,125.2902,124.9101,124.9829,15000.0
2007-05-31 13:40:00,154.55,154.65,154.1,154.59,22300.0,124.9829,125.0638,124.619,125.0152,22300.0
2007-05-31 13:50:00,154.52,155.01,154.52,154.86,14200.0,124.9586,125.3549,124.9586,125.2336,14200.0
2007-05-31 14:00:00,154.77,155.0,154.72,155.0,8300.0,125.1608,125.3468,125.1204,125.3468,8300.0
2007-05-31 14:10:00,154.97,155.01,154.86,154.92,11700.0,125.3226,125.3549,125.2336,125.2821,11700.0
2007-05-31 14:20:00,154.93,155.03,154.84,154.87,24900.0,125.2902,125.3711,125.2174,125.2417,24900.0
2007-05-31 14:30:00,155.01,155.1,155.01,155.09,10700.0,125.3549,125.4277,125.3549,125.4196,10700.0
2007-05-31 14:40:00,155.07,155.2,154.69,155.18,17700.0,125.4034,125.5085,125.0961,125.4924,17700.0
2007-05-31 14:50:00,155.13,155.68,155.13,155.16,16700.0,125.4519,125.8967,125.4519,125.4762,16700.0
2007-05-31 15:00:00,155.17,155.21,154.95,155.14,9700.0,125.4843,125.5166,125.3064,125.46,9700.0
2007-05-31 15:10:00,155.09,155.52,155.09,155.41,14600.0,125.4196,125.7673,125.4196,125.6784,14600.0
2007-05-31 15:20:00,155.51,155.67,155.32,155.32,73800.0,125.7592,125.8886,125.6056,125.6056,73800.0
2007-05-31 15:30:00,155.33,155.37,155.1,155.12,28600.0,125.6137,125.646,125.4277,125.4439,28600.0
2007-05-31 15:40:00,155.1,155.41,155.06,155.07,36700.0,125.4277,125.6784,125.3953,125.4034,36700.0
2007-05-31 15:50:00,155.07,155.47,155.04,155.2,43300.0,125.4034,125.7269,125.3792,125.5085,43300.0
2007-06-01 09:30:00,157.13,157.13,156.57,156.66,21700.0,127.0693,127.0693,126.6165,126.6892,21700.0
2007-06-01 09:40:00,156.67,156.98,156.32,156.46,35000.0,126.6973,126.948,126.4143,126.5275,35000.0
2007-06-01 09:50:00,156.72,156.98,156.58,156.9,19300.0,126.7378,126.948,126.6245,126.8833,19300.0
2007-06-01 10:00:00,156.91,157.21,156.57,157.1,48400.0,126.8914,127.134,126.6165,127.0451,48400.0
2007-06-01 10:10:00,157.19,157.94,157.14,157.93,62400.0,127.1178,127.7244,127.0774,127.7163,62400.0
2007-06-01 10:20:00,157.93,158.52,157.93,158.19,47100.0,127.7163,128.1934,127.7163,127.9265,47100.0
2007-06-01 10:30:00,158.17,158.47,158.06,158.27,11900.0,127.9104,128.153,127.8214,127.9912,11900.0
2007-06-01 10:40:00,158.26,158.35,158.07,158.35,11800.0,127.9831,128.0559,127.8295,128.0559,11800.0
2007-06-01 10:50:00,158.35,158.4,158.12,158.22,12700.0,128.0559,128.0964,127.8699,127.9508,12700.0
2007-06-01 11:00:00,158.25,159.08,158.2,158.7,22700.0,127.9751,128.6463,127.9346,128.339,22700.0
2007-06-01 11:10:00,158.81,158.97,158.6,158.97,17100.0,128.4279,128.5573,128.2581,128.5573,17100.0
2007-06-01 11:20:00,158.96,159.36,158.88,159.36,30600.0,128.5492,128.8727,128.4845,128.8727,30600.0
2007-06-01 11:30:00,159.31,159.36,159.11,159.11,11000.0,128.8323,128.8727,128.6705,128.6705,11000.0
2007-06-01 11:40:00,159.15,159.19,159.01,159.09,19000.0,128.7029,128.7352,128.5897,128.6543,19000.0
2007-06-01 11:50:00,159.05,159.1,158.98,158.99,7200.0,128.622,128.6624,128.5654,128.5735,7200.0
2007-06-01 12:00:00,159.04,159.19,158.94,158.94,17600.0,128.6139,128.7352,128.533,128.533,17600.0
2007-06-01 12:10:00,159.02,159.07,158.93,158.95,7600.0,128.5977,128.6382,128.525,128.5411,7600.0
2007-06-01 12:20:00,158.95,159.29,158.74,159.23,26200.0,128.5411,128.8161,128.3713,128.7676,26200.0
2007-06-01 12:30:00,159.19,159.2,158.98,159.08,10000.0,128.7352,128.7433,128.5654,128.6463,10000.0
2007-06-01 12:40:00,159.08,159.08,158.72,158.81,10600.0,128.6463,128.6463,128.3551,128.4279,10600.0
2007-06-01 12:50:00,158.76,158.87,158.66,158.81,13400.0,128.3875,128.4764,128.3066,128.4279,13400.0
2007-06-01 13:00:00,158.78,158.89,158.7,158.81,10000.0,128.4037,128.4926,128.339,128.4279,10000.0
2007-06-01 13:10:00,158.83,159.23,158.75,159.2,17000.0,128.4441,128.7676,128.3794,128.7433,17000.0
2007-06-01 13:20:00,159.18,159.19,158.98,159.11,7400.0,128.7271,128.7352,128.5654,128.6705,7400.0
2007-06-01 13:30:00,159.11,159.2,158.99,159.01,11200.0,128.6705,128.7433,128.5735,128.5897,11200.0
2007-06-01 13:40:00,159.1,159.17,159.01,159.17,5300.0,128.6624,128.719,128.5897,128.719,5300.0
2007-06-01 13:50:00,159.17,159.2,159.05,159.18,9200.0,128.719,128.7433,128.622,128.7271,9200.0
2007-06-01 14:00:00,159.16,159.2,158.99,159.04,10500.0,128.711,128.7433,128.5735,128.6139,10500.0
2007-06-01 14:10:00,159.04,159.05,158.97,159.0,16600.0,128.6139,128.622,128.5573,128.5816,16600.0
2007-06-01 14:20:00,159.0,159.04,158.69,159.01,13200.0,128.5816,128.6139,128.3309,128.5897,13200.0
2007-06-01 14:30:00,159.01,159.04,158.83,158.83,14000.0,128.5897,128.6139,128.4441,128.4441,14000.0
2007-06-01 14:40:00,158.78,158.92,158.78,158.89,17500.0,128.4037,128.5169,128.4037,128.4926,17500.0
2007-06-01 14:50:00,158.89,158.95,158.55,158.57,18300.0,128.4926,128.5411,128.2177,128.2338,18300.0
2007-06-01 15:00:00,158.57,158.58,158.23,158.25,36800.0,128.2338,128.2419,127.9589,127.9751,36800.0
2007-06-01 15:10:00,158.25,158.25,158.02,158.22,22900.0,127.9751,127.9751,127.7891,127.9508,22900.0
2007-06-01 15:20:00,158.21,158.24,158.14,158.19,14700.0,127.9427,127.967,127.8861,127.9265,14700.0
2007-06-01 15:30:00,158.18,158.41,157.99,157.99,45500.0,127.9184,128.1044,127.7648,127.7648,45500.0
2007-06-01 15:40:00,158.01,158.29,158.0,158.23,32800.0,127.781,128.0074,127.7729,127.9589,32800.0
2007-06-01 15:50:00,158.25,158.35,157.92,158.14,64500.0,127.9751,128.0559,127.7082,127.8861,64500.0
2007-06-04 09:30:00,158.12,158.12,157.04,157.04,40400.0,127.8699,127.8699,126.9965,126.9965,40400.0
2007-06-04 09:40:00,157.11,157.5,155.69,156.18,65300.0,127.0531,127.3685,125.9048,126.3011,65300.0
2007-06-04 09:50:00,156.21,156.6,155.93,156.4,15600.0,126.3253,126.6407,126.0989,126.479,15600.0
2007-06-04 10:00:00,156.41,156.43,155.83,156.27,17100.0,126.4871,126.5032,126.018,126.3738,17100.0
2007-06-04 10:10:00,156.28,156.73,156.21,156.22,19100.0,126.3819,126.7458,126.3253,126.3334,19100.0
2007-06-04 10:20:00,156.26,156.26,155.35,155.61,20900.0,126.3658,126.3658,125.6299,125.8401,20900.0
2007-06-04 10:30:00,155.61,155.76,155.46,155.67,15200.0,125.8401,125.9614,125.7188,125.8886,15200.0
2007-06-04 10:40:00,155.69,155.95,155.53,155.58,14100.0,125.9048,126.1151,125.7754,125.8159,14100.0
2007-06-04 10:50:00,155.53,156.5,155.37,156.43,16300.0,125.7754,126.5598,125.646,126.5032,16300.0
2007-06-04 11:00:00,156.43,156.56,156.23,156.56,13600.0,126.5032,126.6084,126.3415,126.6084,13600.0
2007-06-04 11:10:00,156.59,156.92,156.45,156.91,15200.0,126.6326,126.8995,126.5194,126.8914,15200.0
2007-06-04 11:20:00,156.83,157.02,156.54,156.77,19700.0,126.8267,126.9804,126.5922,126.7782,19700.0
2007-06-04 11:30:00,156.76,157.48,156.75,157.4,43300.0,126.7701,127.3524,126.762,127.2877,43300.0
2007-06-04 11:40:00,157.48,157.73,157.4,157.73,30500.0,127.3524,127.5545,127.2877,127.5545,30500.0
2007-06-04 11:50:00,157.83,157.99,157.23,157.28,15200.0,127.6354,127.7648,127.1502,127.1906,15200.0
2007-06-04 12:00:00,157.39,157.74,157.29,157.29,18700.0,127.2796,127.5626,127.1987,127.1987,18700.0
2007-06-04 12:10:00,157.3,157.33,157.01,157.02,18300.0,127.2068,127.2311,126.9723,126.9804,18300.0
2007-06-04 12:20:00,157.02,157.34,157.02,157.17,12500.0,126.9804,127.2391,126.9804,127.1017,12500.0
2007-06-04 12:30:00,157.09,157.4,156.95,157.32,11900.0,127.037,127.2877,126.9238,127.223,11900.0
2007-06-04 12:40:00,157.32,157.32,156.95,157.1,11000.0,127.223,127.223,126.9238,127.0451,11000.0
2007-06-04 12:50:00,157.14,157.51,157.1,157.1,11200.0,127.0774,127.3766,127.0451,127.0451,11200.0
2007-06-04 13:00:00,157.13,157.23,156.9,156.91,13000.0,127.0693,127.1502,126.8833,126.8914,13000.0
2007-06-04 13:10:00,157.0,157.15,156.91,156.91,8900.0,126.9642,127.0855,126.8914,126.8914,8900.0
2007-06-04 13:20:00,156.85,157.0,156.75,156.98,11400.0,126.8429,126.9642,126.762,126.948,11400.0
2007-06-04 13:30:00,156.98,157.18,156.94,157.08,10000.0,126.948,127.1098,126.9157,127.0289,10000.0
2007-06-04 13:40:00,157.06,157.38,157.06,157.23,10300.0,127.0127,127.2715,127.0127,127.1502,10300.0
2007-06-04 13:50:00,157.25,157.66,157.25,157.62,10000.0,127.1664,127.4979,127.1664,127.4656,10000.0
2007-06-04 14:00:00,157.61,157.7,157.35,157.57,16900.0,127.4575,127.5303,127.2472,127.4251,16900.0
2007-06-04 14:10:00,157.46,157.81,157.45,157.81,24200.0,127.3362,127.6192,127.3281,127.6192,24200.0
2007-06-04 14:20:00,157.81,157.86,157.28,157.3,18400.0,127.6192,127.6597,127.1906,127.2068,18400.0
2007-06-04 14:30:00,157.29,157.38,157.09,157.36,12800.0,127.1987,127.2715,127.037,127.2553,12800.0
2007-06-04 14:40:00,157.35,157.69,157.35,157.4,12300.0,127.2472,127.5222,127.2472,127.2877,12300.0
2007-06-04 14:50:00,157.39,157.69,157.12,157.56,20400.0,127.2796,127.5222,127.0612,127.4171,20400.0
2007-06-04 15:00:00,157.47,157.61,157.4,157.47,21200.0,127.3443,127.4575,127.2877,127.3443,21200.0
2007-06-04 15:10:00,157.45,157.66,157.45,157.65,17700.0,127.3281,127.4979,127.3281,127.4898,17700.0
2007-06-04 15:20:00,157.65,158.18,157.65,158.15,24600.0,127.4898,127.9184,127.4898,127.8942,24600.0
2007-06-04 15:30:00,158.15,158.33,158.08,158.3,20300.0,127.8942,128.0397,127.8376,128.0155,20300.0
2007-06-04 15:40:00,158.3,158.48,158.1,158.22,24900.0,128.0155,128.161,127.8537,127.9508,24900.0
2007-06-04 15:50:00,158.21,158.24,158.0,158.0,30100.0,127.9427,127.967,127.7729,127.7729,30100.0
2007-06-05 09:30:00,158.09,158.3,157.06,157.29,22100.0,127.8457,128.0155,127.0127,127.1987,22100.0
2007-06-05 09:40:00,157.05,157.43,156.56,157.41,9700.0,127.0046,127.3119,126.6084,127.2958,9700.0
2007-06-05 09:50:00,157.38,157.64,157.29,157.3,11900.0,127.2715,127.4817,127.1987,127.2068,11900.0
2007-06-05 10:00:00,157.37,157.94,157.15,157.94,16600.0,127.2634,127.7244,127.0855,127.7244,16600.0
2007-06-05 10:10:00,158.01,158.45,157.83,157.89,15600.0,127.781,128.1368,127.6354,127.6839,15600.0
2007-06-05 10:20:00,157.89,158.69,157.6,158.67,20000.0,127.6839,128.3309,127.4494,128.3147,20000.0
2007-06-05 10:30:00,158.67,159.84,158.67,159.3,55000.0,128.3147,129.2609,128.3147,128.8242,55000.0
2007-06-05 10:40:00,159.41,159.66,158.82,159.6,31500.0,128.9131,129.1153,128.436,129.0668,31500.0
2007-06-05 10:50:00,159.6,160.15,159.5,159.9,40600.0,129.0668,129.5116,128.9859,129.3094,40600.0
2007-06-05 11:00:00,159.9,160.03,159.62,159.83,21800.0,129.3094,129.4145,129.083,129.2528,21800.0
2007-06-05 11:10:00,159.73,159.9,159.58,159.66,20800.0,129.1719,129.3094,129.0506,129.1153,20800.0
2007-06-05 11:20:00,159.59,159.63,159.2,159.63,8500.0,129.0587,129.091,128.7433,129.091,8500.0
2007-06-05 11:30:00,159.71,159.95,159.48,159.78,8600.0,129.1557,129.3498,128.9697,129.2123,8600.0
2007-06-05 11:40:00,159.78,159.78,159.44,159.65,7300.0,129.2123,129.2123,128.9374,129.1072,7300.0
2007-06-05 11:50:00,159.61,159.62,159.33,159.33,7800.0,129.0749,129.083,128.8484,128.8484,7800.0
2007-06-05 12:00:00,159.31,159.31,158.99,159.0,7500.0,128.8323,128.8323,128.5735,128.5816,7500.0
2007-06-05 12:10:00,158.9,159.01,158.38,158.42,13400.0,128.5007,128.5897,128.0802,128.1125,13400.0
2007-06-05 12:20:00,158.55,158.62,158.46,158.5,6400.0,128.2177,128.2743,128.1449,128.1772,6400.0
2007-06-05 12:30:00,158.69,159.33,158.69,159.21,9700.0,128.3309,128.8484,128.3309,128.7514,9700.0
2007-06-05 12:40:00,159.21,159.32,159.09,159.19,12100.0,128.7514,128.8403,128.6543,128.7352,12100.0
2007-06-05 12:50:00,159.2,159.51,159.17,159.51,8600.0,128.7433,128.994,128.719,128.994,8600.0
2007-06-05 13:00:00,159.52,159.57,159.32,159.54,14400.0,129.0021,129.0425,128.8403,129.0183,14400.0
2007-06-05 13:10:00,159.55,159.65,159.42,159.57,10700.0,129.0263,129.1072,128.9212,129.0425,10700.0
2007-06-05 13:20:00,159.56,159.65,159.44,159.54,13900.0,129.0344,129.1072,128.9374,129.0183,13900.0
2007-06-05 13:30:00,159.57,159.87,159.56,159.84,10100.0,129.0425,129.2851,129.0344,129.2609,10100.0
2007-06-05 13:40:00,159.82,159.83,159.39,159.56,12500.0,129.2447,129.2528,128.897,129.0344,12500.0
2007-06-05 13:50:00,159.63,159.8,159.57,159.63,7800.0,129.091,129.2285,129.0425,129.091,7800.0
2007-06-05 14:00:00,159.7,159.73,159.42,159.42,8200.0,129.1476,129.1719,128.9212,128.9212,8200.0
2007-06-05 14:10:00,159.43,159.7,159.37,159.7,7800.0,128.9293,129.1476,128.8808,129.1476,7800.0
2007-06-05 14:20:00,159.7,159.85,159.5,159.5,9300.0,129.1476,129.269,128.9859,128.9859,9300.0
2007-06-05 14:30:00,159.49,159.49,159.16,159.29,8900.0,128.9778,128.9778,128.711,128.8161,8900.0
2007-06-05 14:40:00,159.29,159.58,159.09,159.23,19300.0,128.8161,129.0506,128.6543,128.7676,19300.0
2007-06-05 14:50:00,159.23,159.38,159.0,159.0,16500.0,128.7676,128.8889,128.5816,128.5816,16500.0
2007-06-05 15:00:00,159.0,159.29,158.95,159.23,11500.0,128.5816,128.8161,128.5411,128.7676,11500.0
2007-06-05 15:10:00,159.23,159.5,159.13,159.2,21200.0,128.7676,128.9859,128.6867,128.7433,21200.0
2007-06-05 15:20:00,159.2,159.45,159.01,159.45,12900.0,128.7433,128.9455,128.5897,128.9455,12900.0
2007-06-05 15:30:00,159.46,159.68,159.46,159.65,16500.0,128.9536,129.1315,128.9536,129.1072,16500.0
2007-06-05 15:40:00,159.65,160.0,159.61,159.95,19300.0,129.1072,129.3903,129.0749,129.3498,19300.0
2007-06-05 15:50:00,159.95,160.0,159.66,159.7,21900.0,129.3498,129.3903,129.1153,129.1476,21900.0
2007-06-06 09:30:00,158.73,158.75,158.05,158.37,12400.0,128.3632,128.3794,127.8133,128.0721,12400.0
2007-06-06 09:40:00,158.24,158.82,158.05,158.37,40900.0,127.967,128.436,127.8133,128.0721,40900.0
2007-06-06 09:50:00,158.35,158.87,158.01,158.65,29100.0,128.0559,128.4764,127.781,128.2985,29100.0
2007-06-06 10:00:00,158.56,159.15,158.3,158.32,14900.0,128.2257,128.7029,128.0155,128.0317,14900.0
2007-06-06 10:10:00,158.31,158.73,158.24,158.62,14900.0,128.0236,128.3632,127.967,128.2743,14900.0
2007-06-06 10:20:00,158.62,158.78,158.55,158.78,6000.0,128.2743,128.4037,128.2177,128.4037,6000.0
2007-06-06 10:30:00,158.8,158.85,156.55,157.45,39600.0,128.4198,128.4603,126.6003,127.3281,39600.0
2007-06-06 10:40:00,157.46,157.75,157.33,157.75,11400.0,127.3362,127.5707,127.2311,127.5707,11400.0
2007-06-06 10:50:00,157.78,157.9,157.53,157.53,9500.0,127.595,127.692,127.3928,127.3928,9500.0
2007-06-06 11:00:00,157.52,157.67,157.05,157.05,10800.0,127.3847,127.506,127.0046,127.0046,10800.0
2007-06-06 11:10:00,157.05,157.2,156.9,157.2,9900.0,127.0046,127.1259,126.8833,127.1259,9900.0
2007-06-06 11:20:00,157.23,157.32,157.06,157.07,6400.0,127.1502,127.223,127.0127,127.0208,6400.0
2007-06-06 11:30:00,157.09,157.13,156.55,156.69,8200.0,127.037,127.0693,126.6003,126.7135,8200.0
2007-06-06 11:40:00,156.69,156.72,156.2,156.22,15100.0,126.7135,126.7378,126.3172,126.3334,15100.0
2007-06-06 11:50:00,156.2,156.43,156.19,156.2,12400.0,126.3172,126.5032,126.3092,126.3172,12400.0
2007-06-06 12:00:00,156.14,156.64,156.14,156.64,20300.0,126.2687,126.6731,126.2687,126.6731,20300.0
2007-06-06 12:10:00,156.59,156.66,156.32,156.66,11700.0,126.6326,126.6892,126.4143,126.6892,11700.0
2007-06-06 12:20:00,156.78,157.21,156.78,157.02,10100.0,126.7863,127.134,126.7863,126.9804,10100.0
2007-06-06 12:30:00,157.12,157.36,156.99,157.04,11300.0,127.0612,127.2553,126.9561,126.9965,11300.0
2007-06-06 12:40:00,156.88,157.16,156.75,156.75,11200.0,126.8671,127.0936,126.762,126.762,11200.0
2007-06-06 12:50:00,156.7,156.86,156.31,156.36,14600.0,126.7216,126.851,126.4062,126.4466,14600.0
2007-06-06 13:00:00,156.32,156.46,156.0,156.11,16000.0,126.4143,126.5275,126.1555,126.2445,16000.0
2007-06-06 13:10:00,156.14,156.14,155.88,155.99,12200.0,126.2687,126.2687,126.0585,126.1474,12200.0
2007-06-06 13:20:00,155.84,155.92,155.66,155.86,6000.0,126.0261,126.0908,125.8805,126.0423,6000.0
2007-06-06 13:30:00,155.86,156.25,155.83,156.22,7300.0,126.0423,126.3577,126.018,126.3334,7300.0
2007-06-06 13:40:00,156.25,156.49,156.25,156.49,6800.0,126.3577,126.5518,126.3577,126.5518,6800.0
2007-06-06 13:50:00,156.42,156.45,156.24,156.45,6900.0,126.4951,126.5194,126.3496,126.5194,6900.0
2007-06-06 14:00:00,156.4,156.43,156.16,156.31,4900.0,126.479,126.5032,126.2849,126.4062,4900.0
2007-06-06 14:10:00,156.33,156.33,155.75,155.75,10000.0,126.4224,126.4224,125.9533,125.9533,10000.0
2007-06-06 14:20:00,155.75,156.27,155.67,156.18,12900.0,125.9533,126.3738,125.8886,126.3011,12900.0
2007-06-06 14:30:00,156.05,156.11,155.81,155.85,12200.0,126.1959,126.2445,126.0018,126.0342,12200.0
2007-06-06 14:40:00,155.97,156.23,155.97,156.13,12500.0,126.1312,126.3415,126.1312,126.2606,12500.0
2007-06-06 14:50:00,156.14,156.29,155.99,156.12,18000.0,126.2687,126.39,126.1474,126.2525,18000.0
2007-06-06 15:00:00,156.12,156.12,155.65,156.01,15100.0,126.2525,126.2525,125.8725,126.1636,15100.0
2007-06-06 15:10:00,156.01,156.49,155.94,156.49,30400.0,126.1636,126.5518,126.107,126.5518,30400.0
2007-06-06 15:20:00,156.61,156.86,156.53,156.64,21700.0,126.6488,126.851,126.5841,126.6731,21700.0
2007-06-06 15:30:00,156.64,157.19,156.3,157.15,35700.0,126.6731,127.1178,126.3981,127.0855,35700.0
2007-06-06 15:40:00,157.15,157.16,156.05,156.1,47100.0,127.0855,127.0936,126.1959,126.2364,47100.0
2007-06-06 15:50:00,156.2,156.2,155.6,155.75,60900.0,126.3172,126.3172,125.832,125.9533,60900.0
2007-06-07 09:30:00,155.37,155.37,154.03,154.13,15800.0,125.646,125.646,124.5624,124.6433,15800.0
2007-06-07 09:40:00,154.16,154.63,154.0,154.36,26600.0,124.6675,125.0476,124.5381,124.8292,26600.0
2007-06-07 09:50:00,154.38,154.94,154.33,154.94,39800.0,124.8454,125.2983,124.805,125.2983,39800.0
2007-06-07 10:00:00,154.82,155.65,154.8,155.41,40300.0,125.2012,125.8725,125.1851,125.6784,40300.0
2007-06-07 10:10:00,155.38,156.32,155.27,155.94,100800.0,125.6541,126.4143,125.5652,126.107,100800.0
2007-06-07 10:20:00,155.94,156.0,155.45,155.45,44600.0,126.107,126.1555,125.7107,125.7107,44600.0
2007-06-07 10:30:00,155.45,155.74,154.85,154.91,37700.0,125.7107,125.9452,125.2255,125.274,37700.0
2007-06-07 10:40:00,154.9,154.9,154.27,154.27,24300.0,125.2659,125.2659,124.7565,124.7565,24300.0
2007-06-07 10:50:00,154.17,154.28,153.52,153.62,52100.0,124.6756,124.7646,124.15,124.2308,52100.0
2007-06-07 11:00:00,153.65,153.83,152.7,152.72,39900.0,124.2551,124.4006,123.4868,123.503,39900.0
2007-06-07 11:10:00,152.71,152.71,151.49,152.17,59100.0,123.4949,123.4949,122.5083,123.0582,59100.0
2007-06-07 11:20:00,152.16,153.21,152.0,152.93,68600.0,123.0501,123.8993,122.9207,123.6728,68600.0
2007-06-07 11:30:00,153.01,153.47,153.0,153.2,12000.0,123.7375,124.1095,123.7294,123.8912,12000.0
2007-06-07 11:40:00,153.2,153.79,153.15,153.68,19600.0,123.8912,124.3683,123.8507,124.2793,19600.0
2007-06-07 11:50:00,153.67,153.94,153.59,153.65,12200.0,124.2713,124.4896,124.2066,124.2551,12200.0
2007-06-07 12:00:00,153.65,153.95,153.51,153.93,19200.0,124.2551,124.4977,124.1419,124.4815,19200.0
2007-06-07 12:10:00,153.93,154.38,153.93,154.34,24100.0,124.4815,124.8454,124.4815,124.8131,24100.0
2007-06-07 12:20:00,154.34,154.75,154.34,154.75,20400.0,124.8131,125.1446,124.8131,125.1446,20400.0
2007-06-07 12:30:00,154.71,154.8,154.55,154.55,26400.0,125.1123,125.1851,124.9829,124.9829,26400.0
2007-06-07 12:40:00,154.55,154.7,154.18,154.18,20900.0,124.9829,125.1042,124.6837,124.6837,20900.0
2007-06-07 12:50:00,154.17,154.49,153.87,154.49,24500.0,124.6756,124.9344,124.433,124.9344,24500.0
2007-06-07 13:00:00,154.48,154.95,154.47,154.93,20300.0,124.9263,125.3064,124.9182,125.2902,20300.0
2007-06-07 13:10:00,154.93,154.95,154.36,154.37,19300.0,125.2902,125.3064,124.8292,124.8373,19300.0
2007-06-07 13:20:00,154.37,154.45,154.1,154.13,13700.0,124.8373,124.902,124.619,124.6433,13700.0
2007-06-07 13:30:00,154.13,154.17,152.93,152.93,20500.0,124.6433,124.6756,123.6728,123.6728,20500.0
2007-06-07 13:40:00,152.87,153.22,152.85,153.1,32700.0,123.6243,123.9073,123.6081,123.8103,32700.0
2007-06-07 13:50:00,153.08,153.18,152.98,153.17,21600.0,123.7941,123.875,123.7133,123.8669,21600.0
2007-06-07 14:00:00,153.15,153.19,152.51,152.51,26800.0,123.8507,123.8831,123.3332,123.3332,26800.0
2007-06-07 14:10:00,152.52,152.72,152.0,152.17,23300.0,123.3413,123.503,122.9207,123.0582,23300.0
2007-06-07 14:20:00,152.2,152.37,151.71,152.0,47500.0,123.0825,123.22,122.6862,122.9207,47500.0
2007-06-07 14:30:00,151.99,152.1,151.67,151.86,19100.0,122.9127,123.0016,122.6539,122.8075,19100.0
2007-06-07 14:40:00,151.85,152.46,151.81,152.04,26100.0,122.7994,123.2927,122.7671,122.9531,26100.0
2007-06-07 14:50:00,152.06,152.26,152.05,152.19,27300.0,122.9693,123.131,122.9612,123.0744,27300.0
2007-06-07 15:00:00,152.16,152.59,152.04,152.55,20300.0,123.0501,123.3979,122.9531,123.3655,20300.0
2007-06-07 15:10:00,152.57,152.96,152.57,152.81,28500.0,123.3817,123.6971,123.3817,123.5758,28500.0
2007-06-07 15:20:00,152.79,152.98,152.49,152.49,35400.0,123.5596,123.7133,123.317,123.317,35400.0
2007-06-07 15:30:00,152.55,152.88,152.48,152.77,37600.0,123.3655,123.6324,123.3089,123.5434,37600.0
2007-06-07 15:40:00,152.77,153.02,152.63,152.81,60700.0,123.5434,123.7456,123.4302,123.5758,60700.0
2007-06-07 15:50:00,152.81,153.23,152.44,153.1,102100.0,123.5758,123.9154,123.2766,123.8103,102100.0
2007-06-08 09:30:00,153.17,154.16,152.9,153.32,11900.0,123.8669,124.6675,123.6486,123.9882,11900.0
2007-06-08 09:40:00,153.21,153.35,152.44,152.8,17400.0,123.8993,124.0125,123.2766,123.5677,17400.0
2007-06-08 09:50:00,152.8,153.88,152.75,153.43,19500.0,123.5677,124.4411,123.5273,124.0772,19500.0
2007-06-08 10:00:00,153.42,153.74,152.79,153.72,25800.0,124.0691,124.3279,123.5596,124.3117,25800.0
2007-06-08 10:10:00,153.81,153.89,153.44,153.65,22500.0,124.3845,124.4492,124.0853,124.2551,22500.0
2007-06-08 10:20:00,153.65,154.38,153.65,154.32,17900.0,124.2551,124.8454,124.2551,124.7969,17900.0
2007-06-08 10:30:00,154.39,154.42,153.75,153.91,18300.0,124.8535,124.8778,124.3359,124.4653,18300.0
2007-06-08 10:40:00,153.91,154.56,153.91,154.32,12600.0,124.4653,124.991,124.4653,124.7969,12600.0
2007-06-08 10:50:00,154.33,154.65,154.25,154.39,12400.0,124.805,125.0638,124.7403,124.8535,12400.0
2007-06-08 11:00:00,154.26,154.26,153.72,153.9,10200.0,124.7484,124.7484,124.3117,124.4573,10200.0
2007-06-08 11:10:00,153.9,153.9,153.47,153.72,7800.0,124.4573,124.4573,124.1095,124.3117,7800.0
2007-06-08 11:20:00,153.81,154.13,153.73,153.84,9100.0,124.3845,124.6433,124.3198,124.4087,9100.0
2007-06-08 11:30:00,153.84,154.12,153.82,154.12,9000.0,124.4087,124.6352,124.3926,124.6352,9000.0
2007-06-08 11:40:00,154.05,154.52,154.05,154.52,7700.0,124.5786,124.9586,124.5786,124.9586,7700.0
2007-06-08 11:50:00,154.52,154.97,154.5,154.81,9700.0,124.9586,125.3226,124.9425,125.1932,9700.0
2007-06-08 12:00:00,154.81,154.84,154.45,154.45,13400.0,125.1932,125.2174,124.902,124.902,13400.0
2007-06-08 12:10:00,154.45,154.49,154.16,154.49,4600.0,124.902,124.9344,124.6675,124.9344,4600.0
2007-06-08 12:20:00,154.54,154.64,154.45,154.45,8100.0,124.9748,125.0557,124.902,124.902,8100.0
2007-06-08 12:30:00,154.35,154.38,154.19,154.37,6900.0,124.8212,124.8454,124.6918,124.8373,6900.0
2007-06-08 12:40:00,154.37,154.4,154.15,154.17,7100.0,124.8373,124.8616,124.6594,124.6756,7100.0
2007-06-08 12:50:00,154.24,154.39,154.18,154.39,6500.0,124.7322,124.8535,124.6837,124.8535,6500.0
2007-06-08 13:00:00,154.39,154.39,154.28,154.36,6300.0,124.8535,124.8535,124.7646,124.8292,6300.0
2007-06-08 13:10:00,154.36,154.42,154.3,154.35,6400.0,124.8292,124.8778,124.7807,124.8212,6400.0
2007-06-08 13:20:00,154.35,155.18,154.35,155.17,10500.0,124.8212,125.4924,124.8212,125.4843,10500.0
2007-06-08 13:30:00,155.18,155.38,155.08,155.28,15100.0,125.4924,125.6541,125.4115,125.5732,15100.0
2007-06-08 13:40:00,155.3,155.86,155.25,155.35,20100.0,125.5894,126.0423,125.549,125.6299,20100.0
2007-06-08 13:50:00,155.35,155.35,154.83,154.9,17700.0,125.6299,125.6299,125.2093,125.2659,17700.0
2007-06-08 14:00:00,154.95,155.75,154.95,155.72,14000.0,125.3064,125.9533,125.3064,125.9291,14000.0
2007-06-08 14:10:00,155.7,155.86,155.39,155.54,22800.0,125.9129,126.0423,125.6622,125.7835,22800.0
2007-06-08 14:20:00,155.54,155.94,155.54,155.9,12300.0,125.7835,126.107,125.7835,126.0746,12300.0
2007-06-08 14:30:00,155.9,155.9,155.67,155.81,6800.0,126.0746,126.0746,125.8886,126.0018,6800.0
2007-06-08 14:40:00,155.77,155.95,155.53,155.92,26800.0,125.9695,126.1151,125.7754,126.0908,26800.0
2007-06-08 14:50:00,155.93,156.39,155.91,156.11,30200.0,126.0989,126.4709,126.0827,126.2445,30200.0
2007-06-08 15:00:00,156.18,156.53,156.02,156.48,22400.0,126.3011,126.5841,126.1717,126.5437,22400.0
2007-06-08 15:10:00,156.5,156.85,156.49,156.71,39400.0,126.5598,126.8429,126.5518,126.7297,39400.0
2007-06-08 15:20:00,156.65,156.86,156.54,156.78,18800.0,126.6811,126.851,126.5922,126.7863,18800.0
2007-06-08 15:30:00,156.76,156.85,156.6,156.79,23500.0,126.7701,126.8429,126.6407,126.7944,23500.0
2007-06-08 15:40:00,156.79,157.33,156.79,156.92,26300.0,126.7944,127.2311,126.7944,126.8995,26300.0
2007-06-08 15:50:00,156.92,157.03,156.69,156.97,25300.0,126.8995,126.9884,126.7135,126.9399,25300.0
2007-06-11 09:30:00,156.97,156.97,155.59,155.59,9500.0,126.9399,126.9399,125.8239,125.8239,9500.0
2007-06-11 09:40:00,155.57,157.27,155.5,157.05,21800.0,125.8078,127.1825,125.7512,127.0046,21800.0
2007-06-11 09:50:00,157.05,157.89,157.05,157.78,15100.0,127.0046,127.6839,127.0046,127.595,15100.0
2007-06-11 10:00:00,157.78,157.8,157.05,157.51,17000.0,127.595,127.6111,127.0046,127.3766,17000.0
2007-06-11 10:10:00,157.51,157.51,156.65,156.65,14500.0,127.3766,127.3766,126.6811,126.6811,14500.0
2007-06-11 10:20:00,156.64,156.64,155.38,155.48,13100.0,126.6731,126.6731,125.6541,125.735,13100.0
2007-06-11 10:30:00,155.53,155.88,155.45,155.86,15900.0,125.7754,126.0585,125.7107,126.0423,15900.0
2007-06-11 10:40:00,155.87,156.14,155.75,156.14,16800.0,126.0504,126.2687,125.9533,126.2687,16800.0
2007-06-11 10:50:00,156.2,156.99,156.11,156.85,18300.0,126.3172,126.9561,126.2445,126.8429,18300.0
2007-06-11 11:00:00,156.85,157.38,156.79,157.04,12500.0,126.8429,127.2715,126.7944,126.9965,12500.0
2007-06-11 11:10:00,157.05,157.61,157.05,157.45,13200.0,127.0046,127.4575,127.0046,127.3281,13200.0
2007-06-11 11:20:00,157.52,157.98,157.52,157.66,8900.0,127.3847,127.7567,127.3847,127.4979,8900.0
2007-06-11 11:30:00,157.66,158.17,157.63,158.06,27000.0,127.4979,127.9104,127.4737,127.8214,27000.0
2007-06-11 11:40:00,158.19,158.64,158.13,158.46,22100.0,127.9265,128.2904,127.878,128.1449,22100.0
2007-06-11 11:50:00,158.51,158.96,158.46,158.78,30200.0,128.1853,128.5492,128.1449,128.4037,30200.0
2007-06-11 12:00:00,158.78,159.0,158.36,158.36,16800.0,128.4037,128.5816,128.064,128.064,16800.0
2007-06-11 12:10:00,158.22,158.37,157.86,157.89,6900.0,127.9508,128.0721,127.6597,127.6839,6900.0
2007-06-11 12:20:00,157.88,157.88,157.61,157.82,5200.0,127.6758,127.6758,127.4575,127.6273,5200.0
2007-06-11 12:30:00,157.93,158.29,157.93,158.22,5300.0,127.7163,128.0074,127.7163,127.9508,5300.0
2007-06-11 12:40:00,158.23,158.51,158.06,158.49,6000.0,127.9589,128.1853,127.8214,128.1691,6000.0
2007-06-11 12:50:00,158.5,158.83,158.48,158.66,8900.0,128.1772,128.4441,128.161,128.3066,8900.0
2007-06-11 13:00:00,158.65,158.79,158.52,158.76,4700.0,128.2985,128.4117,128.1934,128.3875,4700.0
2007-06-11 13:10:00,158.8,158.97,158.78,158.91,9400.0,128.4198,128.5573,128.4037,128.5088,9400.0
2007-06-11 13:20:00,158.89,159.0,158.82,158.82,6700.0,128.4926,128.5816,128.436,128.436,6700.0
2007-06-11 13:30:00,158.82,158.89,158.5,158.88,8200.0,128.436,128.4926,128.1772,128.4845,8200.0
2007-06-11 13:40:00,158.88,159.22,158.62,159.14,9500.0,128.4845,128.7595,128.2743,128.6948,9500.0
2007-06-11 13:50:00,159.19,159.19,158.64,158.64,4600.0,128.7352,128.7352,128.2904,128.2904,4600.0
2007-06-11 14:00:00,158.62,159.05,158.62,159.0,6100.0,128.2743,128.622,128.2743,128.5816,6100.0
2007-06-11 14:10:00,159.0,159.0,158.57,158.77,7800.0,128.5816,128.5816,128.2338,128.3956,7800.0
2007-06-11 14:20:00,158.77,159.0,158.76,158.87,9300.0,128.3956,128.5816,128.3875,128.4764,9300.0
2007-06-11 14:30:00,158.88,158.88,158.62,158.83,9100.0,128.4845,128.4845,128.2743,128.4441,9100.0
2007-06-11 14:40:00,158.82,158.9,158.58,158.68,13200.0,128.436,128.5007,128.2419,128.3228,13200.0
2007-06-11 14:50:00,158.7,159.23,158.7,159.16,23200.0,128.339,128.7676,128.339,128.711,23200.0
2007-06-11 15:00:00,159.16,159.59,158.97,159.39,38600.0,128.711,129.0587,128.5573,128.897,38600.0
2007-06-11 15:10:00,159.39,159.56,159.12,159.56,8500.0,128.897,129.0344,128.6786,129.0344,8500.0
2007-06-11 15:20:00,159.5,159.87,159.46,159.67,21800.0,128.9859,129.2851,128.9536,129.1234,21800.0
2007-06-11 15:30:00,159.63,159.64,159.2,159.28,26800.0,129.091,129.0991,128.7433,128.808,26800.0
2007-06-11 15:40:00,159.28,159.31,158.63,158.64,34300.0,128.808,128.8323,128.2824,128.2904,34300.0
2007-06-11 15:50:00,158.65,158.84,158.4,158.73,25000.0,128.2985,128.4522,128.0964,128.3632,25000.0
2007-06-12 09:30:00,158.33,159.2,158.22,158.94,18900.0,128.0397,128.7433,127.9508,128.533,18900.0
2007-06-12 09:40:00,158.96,159.41,158.41,159.25,15000.0,128.5492,128.9131,128.1044,128.7837,15000.0
2007-06-12 09:50:00,159.26,159.36,158.0,158.08,12300.0,128.7918,128.8727,127.7729,127.8376,12300.0
2007-06-12 10:00:00,158.22,158.38,157.75,157.75,15000.0,127.9508,128.0802,127.5707,127.5707,15000.0
2007-06-12 10:10:00,157.83,158.18,157.0,157.16,17300.0,127.6354,127.9184,126.9642,127.0936,17300.0
2007-06-12 10:20:00,157.16,157.39,157.04,157.09,15200.0,127.0936,127.2796,126.9965,127.037,15200.0
2007-06-12 10:30:00,157.1,157.34,156.87,156.93,16300.0,127.0451,127.2391,126.8591,126.9076,16300.0
2007-06-12 10:40:00,156.93,156.93,156.49,156.59,34900.0,126.9076,126.9076,126.5518,126.6326,34900.0
2007-06-12 10:50:00,156.59,156.59,156.12,156.15,24000.0,126.6326,126.6326,126.2525,126.2768,24000.0
2007-06-12 11:00:00,156.15,156.2,155.41,155.56,31500.0,126.2768,126.3172,125.6784,125.7997,31500.0
2007-06-12 11:10:00,155.51,156.04,155.5,156.0,16500.0,125.7592,126.1878,125.7512,126.1555,16500.0
2007-06-12 11:20:00,155.92,156.28,155.74,155.93,12800.0,126.0908,126.3819,125.9452,126.0989,12800.0
2007-06-12 11:30:00,155.94,156.62,155.94,156.4,13100.0,126.107,126.6569,126.107,126.479,13100.0
2007-06-12 11:40:00,156.42,156.81,156.42,156.59,9400.0,126.4951,126.8105,126.4951,126.6326,9400.0
2007-06-12 11:50:00,156.44,156.88,156.28,156.71,6800.0,126.5113,126.8671,126.3819,126.7297,6800.0
2007-06-12 12:00:00,156.74,156.76,156.43,156.7,5100.0,126.7539,126.7701,126.5032,126.7216,5100.0
2007-06-12 12:10:00,156.66,156.95,156.62,156.87,6800.0,126.6892,126.9238,126.6569,126.8591,6800.0
2007-06-12 12:20:00,156.85,157.21,156.85,157.19,6600.0,126.8429,127.134,126.8429,127.1178,6600.0
2007-06-12 12:30:00,157.1,157.1,156.85,156.9,6000.0,127.0451,127.0451,126.8429,126.8833,6000.0
2007-06-12 12:40:00,156.84,157.31,156.84,157.14,5700.0,126.8348,127.2149,126.8348,127.0774,5700.0
2007-06-12 12:50:00,157.12,157.25,157.06,157.06,6400.0,127.0612,127.1664,127.0127,127.0127,6400.0
2007-06-12 13:00:00,157.0,157.17,156.89,157.08,6300.0,126.9642,127.1017,126.8752,127.0289,6300.0
2007-06-12 13:10:00,156.99,157.3,156.94,157.24,9700.0,126.9561,127.2068,126.9157,127.1583,9700.0
2007-06-12 13:20:00,157.22,157.49,157.07,157.27,6700.0,127.1421,127.3604,127.0208,127.1825,6700.0
2007-06-12 13:30:00,157.31,157.66,157.27,157.6,14500.0,127.2149,127.4979,127.1825,127.4494,14500.0
2007-06-12 13:40:00,157.75,158.42,157.58,158.42,7600.0,127.5707,128.1125,127.4332,128.1125,7600.0
2007-06-12 13:50:00,158.31,158.64,158.19,158.61,6600.0,128.0236,128.2904,127.9265,128.2662,6600.0
2007-06-12 14:00:00,158.67,158.83,158.65,158.7,14900.0,128.3147,128.4441,128.2985,128.339,14900.0
2007-06-12 14:10:00,158.7,158.71,158.3,158.32,8200.0,128.339,128.347,128.0155,128.0317,8200.0
2007-06-12 14:20:00,158.32,158.32,157.79,158.12,9500.0,128.0317,128.0317,127.6031,127.8699,9500.0
2007-06-12 14:30:00,158.06,158.38,157.72,157.85,10100.0,127.8214,128.0802,127.5464,127.6516,10100.0
2007-06-12 14:40:00,157.78,157.79,157.39,157.5,15500.0,127.595,127.6031,127.2796,127.3685,15500.0
2007-06-12 14:50:00,157.42,158.15,157.42,158.15,9100.0,127.3038,127.8942,127.3038,127.8942,9100.0
2007-06-12 15:00:00,158.15,158.21,157.19,157.48,13000.0,127.8942,127.9427,127.1178,127.3524,13000.0
2007-06-12 15:10:00,157.42,157.62,157.0,157.28,12500.0,127.3038,127.4656,126.9642,127.1906,12500.0
2007-06-12 15:20:00,157.29,157.67,157.13,157.48,19700.0,127.1987,127.506,127.0693,127.3524,19700.0
2007-06-12 15:30:00,157.41,157.77,157.31,157.34,14300.0,127.2958,127.5869,127.2149,127.2391,14300.0
2007-06-12 15:40:00,157.26,157.35,156.82,157.03,18200.0,127.1744,127.2472,126.8186,126.9884,18200.0
2007-06-12 15:50:00,157.08,157.2,156.98,157.15,15500.0,127.0289,127.1259,126.948,127.0855,15500.0
2007-06-13 09:30:00,158.24,160.54,158.1,160.07,20900.0,127.967,129.8269,127.8537,129.4469,20900.0
2007-06-13 09:40:00,160.26,160.42,159.87,159.98,23200.0,129.6005,129.7299,129.2851,129.3741,23200.0
2007-06-13 09:50:00,159.98,161.53,159.61,161.01,40900.0,129.3741,130.6276,129.0749,130.207,40900.0
2007-06-13 10:00:00,161.01,162.23,160.8,161.36,86000.0,130.207,131.1936,130.0372,130.4901,86000.0
2007-06-13 10:10:00,161.29,161.92,161.25,161.62,47500.0,130.4335,130.9429,130.4011,130.7003,47500.0
2007-06-13 10:20:00,161.6,161.9,161.25,161.36,13900.0,130.6842,130.9268,130.4011,130.4901,13900.0
2007-06-13 10:30:00,161.28,161.64,161.16,161.35,13000.0,130.4254,130.7165,130.3283,130.482,13000.0
2007-06-13 10:40:00,161.37,161.8,161.37,161.8,9800.0,130.4982,130.8459,130.4982,130.8459,9800.0
2007-06-13 10:50:00,161.8,162.6,161.8,162.12,23400.0,130.8459,131.4928,130.8459,131.1047,23400.0
2007-06-13 11:00:00,162.12,162.17,161.87,161.87,5100.0,131.1047,131.1451,130.9025,130.9025,5100.0
2007-06-13 11:10:00,161.88,162.01,161.56,161.87,22100.0,130.9106,131.0157,130.6518,130.9025,22100.0
2007-06-13 11:20:00,161.92,162.05,161.06,161.16,31500.0,130.9429,131.0481,130.2475,130.3283,31500.0
2007-06-13 11:30:00,161.16,161.54,161.16,161.38,6500.0,130.3283,130.6356,130.3283,130.5062,6500.0
2007-06-13 11:40:00,161.38,161.38,160.86,160.94,11300.0,130.5062,130.5062,130.0857,130.1504,11300.0
2007-06-13 11:50:00,160.87,160.95,160.55,160.63,27500.0,130.0938,130.1585,129.835,129.8997,27500.0
2007-06-13 12:00:00,160.7,160.9,160.25,160.7,22200.0,129.9563,130.1181,129.5924,129.9563,22200.0
2007-06-13 12:10:00,160.81,161.67,160.73,161.67,30600.0,130.0453,130.7408,129.9806,130.7408,30600.0
2007-06-13 12:20:00,161.68,162.05,161.68,161.98,6600.0,130.7489,131.0481,130.7489,130.9915,6600.0
2007-06-13 12:30:00,161.91,162.48,161.91,162.44,12400.0,130.9349,131.3958,130.9349,131.3635,12400.0
2007-06-13 12:40:00,162.44,162.67,162.34,162.44,7600.0,131.3635,131.5495,131.2826,131.3635,7600.0
2007-06-13 12:50:00,162.44,162.56,162.02,162.15,22500.0,131.3635,131.4605,131.0238,131.1289,22500.0
2007-06-13 13:00:00,162.09,162.12,161.77,161.78,10900.0,131.0804,131.1047,130.8216,130.8297,10900.0
2007-06-13 13:10:00,161.78,161.78,161.16,161.21,17600.0,130.8297,130.8297,130.3283,130.3688,17600.0
2007-06-13 13:20:00,161.24,161.37,161.13,161.13,12400.0,130.393,130.4982,130.3041,130.3041,12400.0
2007-06-13 13:30:00,161.09,161.32,160.93,161.32,26600.0,130.2717,130.4577,130.1423,130.4577,26600.0
2007-06-13 13:40:00,161.32,161.52,161.13,161.29,13700.0,130.4577,130.6195,130.3041,130.4335,13700.0
2007-06-13 13:50:00,161.29,161.29,160.98,160.99,15600.0,130.4335,130.4335,130.1828,130.1909,15600.0
2007-06-13 14:00:00,160.99,161.36,160.99,161.06,28400.0,130.1909,130.4901,130.1909,130.2475,28400.0
2007-06-13 14:10:00,161.03,161.3,161.01,161.23,24000.0,130.2232,130.4416,130.207,130.3849,24000.0
2007-06-13 14:20:00,161.23,161.31,161.08,161.08,17700.0,130.3849,130.4496,130.2636,130.2636,17700.0
2007-06-13 14:30:00,161.08,161.11,160.94,161.06,12400.0,130.2636,130.2879,130.1504,130.2475,12400.0
2007-06-13 14:40:00,161.06,161.3,160.87,161.11,16400.0,130.2475,130.4416,130.0938,130.2879,16400.0
2007-06-13 14:50:00,161.1,161.49,160.96,161.28,16800.0,130.2798,130.5952,130.1666,130.4254,16800.0
2007-06-13 15:00:00,161.28,161.3,161.0,161.1,26300.0,130.4254,130.4416,130.1989,130.2798,26300.0
2007-06-13 15:10:00,161.12,161.3,161.06,161.16,28300.0,130.296,130.4416,130.2475,130.3283,28300.0
2007-06-13 15:20:00,161.16,161.35,161.06,161.24,26500.0,130.3283,130.482,130.2475,130.393,26500.0
2007-06-13 15:30:00,161.24,161.55,161.24,161.4,30300.0,130.393,130.6437,130.393,130.5224,30300.0
2007-06-13 15:40:00,161.4,161.93,161.26,161.28,37100.0,130.5224,130.951,130.4092,130.4254,37100.0
2007-06-13 15:50:00,161.28,161.5,161.13,161.26,60300.0,130.4254,130.6033,130.3041,130.4092,60300.0
2007-06-14 09:30:00,159.79,161.48,159.79,161.31,22400.0,129.2204,130.5871,129.2204,130.4496,22400.0
2007-06-14 09:40:00,161.15,162.3,160.74,161.87,21000.0,130.3202,131.2502,129.9887,130.9025,21000.0
2007-06-14 09:50:00,161.89,162.89,161.8,162.28,18600.0,130.9187,131.7274,130.8459,131.2341,18600.0
2007-06-14 10:00:00,162.28,162.3,161.59,161.6,15400.0,131.2341,131.2502,130.6761,130.6842,15400.0
2007-06-14 10:10:00,161.66,161.73,160.8,161.04,18600.0,130.7327,130.7893,130.0372,130.2313,18600.0
2007-06-14 10:20:00,161.04,161.5,161.0,161.17,9700.0,130.2313,130.6033,130.1989,130.3364,9700.0
2007-06-14 10:30:00,161.18,162.91,161.18,162.65,22700.0,130.3445,131.7435,130.3445,131.5333,22700.0
2007-06-14 10:40:00,162.66,163.22,162.21,162.21,25800.0,131.5414,131.9942,131.1775,131.1775,25800.0
2007-06-14 10:50:00,162.22,162.33,161.76,162.06,13500.0,131.1855,131.2745,130.8135,131.0562,13500.0
2007-06-14 11:00:00,162.07,162.34,161.58,161.66,13400.0,131.0642,131.2826,130.668,130.7327,13400.0
2007-06-14 11:10:00,161.65,161.88,161.12,161.71,13700.0,130.7246,130.9106,130.296,130.7731,13700.0
2007-06-14 11:20:00,161.77,161.82,161.31,161.68,7900.0,130.8216,130.8621,130.4496,130.7489,7900.0
2007-06-14 11:30:00,161.68,162.25,161.65,161.81,14800.0,130.7489,131.2098,130.7246,130.854,14800.0
2007-06-14 11:40:00,161.81,162.18,161.77,161.77,10500.0,130.854,131.1532,130.8216,130.8216,10500.0
2007-06-14 11:50:00,161.72,162.0,161.55,162.0,9800.0,130.7812,131.0076,130.6437,131.0076,9800.0
2007-06-14 12:00:00,162.0,162.1,161.77,161.78,23300.0,131.0076,131.0885,130.8216,130.8297,23300.0
2007-06-14 12:10:00,161.79,162.1,161.79,162.05,16400.0,130.8378,131.0885,130.8378,131.0481,16400.0
2007-06-14 12:20:00,162.05,162.38,161.96,162.21,13400.0,131.0481,131.3149,130.9753,131.1775,13400.0
2007-06-14 12:30:00,162.2,162.31,162.08,162.14,5000.0,131.1694,131.2583,131.0723,131.1209,5000.0
2007-06-14 12:40:00,162.17,162.18,161.99,161.99,7300.0,131.1451,131.1532,130.9995,130.9995,7300.0
2007-06-14 12:50:00,161.98,162.06,161.81,161.87,7800.0,130.9915,131.0562,130.854,130.9025,7800.0
2007-06-14 13:00:00,161.96,162.3,161.9,162.28,14200.0,130.9753,131.2502,130.9268,131.2341,14200.0
2007-06-14 13:10:00,162.28,162.28,161.97,162.2,18200.0,131.2341,131.2341,130.9834,131.1694,18200.0
2007-06-14 13:20:00,162.2,162.2,161.8,161.8,10200.0,131.1694,131.1694,130.8459,130.8459,10200.0
2007-06-14 13:30:00,161.76,162.1,161.75,162.1,10700.0,130.8135,131.0885,130.8055,131.0885,10700.0
2007-06-14 13:40:00,162.1,162.15,161.94,162.15,7400.0,131.0885,131.1289,130.9591,131.1289,7400.0
2007-06-14 13:50:00,162.15,162.15,161.78,161.89,6000.0,131.1289,131.1289,130.8297,130.9187,6000.0
2007-06-14 14:00:00,161.96,161.97,161.54,161.7,10000.0,130.9753,130.9834,130.6356,130.765,10000.0
2007-06-14 14:10:00,161.75,162.05,161.7,161.94,9200.0,130.8055,131.0481,130.765,130.9591,9200.0
2007-06-14 14:20:00,162.0,162.05,161.69,161.69,5500.0,131.0076,131.0481,130.7569,130.7569,5500.0
2007-06-14 14:30:00,161.69,162.1,161.69,161.97,10200.0,130.7569,131.0885,130.7569,130.9834,10200.0
2007-06-14 14:40:00,161.96,162.05,161.87,161.95,6900.0,130.9753,131.0481,130.9025,130.9672,6900.0
2007-06-14 14:50:00,161.93,161.95,161.69,161.95,8300.0,130.951,130.9672,130.7569,130.9672,8300.0
2007-06-14 15:00:00,161.94,161.94,161.79,161.89,7500.0,130.9591,130.9591,130.8378,130.9187,7500.0
2007-06-14 15:10:00,161.89,162.0,161.82,161.9,12200.0,130.9187,131.0076,130.8621,130.9268,12200.0
2007-06-14 15:20:00,161.87,161.97,161.81,161.87,13800.0,130.9025,130.9834,130.854,130.9025,13800.0
2007-06-14 15:30:00,161.82,161.99,161.73,161.92,17600.0,130.8621,130.9995,130.7893,130.9429,17600.0
2007-06-14 15:40:00,161.93,162.0,161.78,161.84,14000.0,130.951,131.0076,130.8297,130.8782,14000.0
2007-06-14 15:50:00,161.84,161.97,161.51,161.96,19300.0,130.8782,130.9834,130.6114,130.9753,19300.0
2007-06-15 09:30:00,162.75,164.92,162.75,164.4,35800.0,131.6142,133.369,131.6142,132.9485,35800.0
2007-06-15 09:40:00,164.52,164.86,164.05,164.5,19300.0,133.0455,133.3205,132.6654,133.0294,19300.0
2007-06-15 09:50:00,164.5,164.82,164.15,164.15,13000.0,133.0294,133.2881,132.7463,132.7463,13000.0
2007-06-15 10:00:00,164.07,164.28,163.75,163.94,27400.0,132.6816,132.8514,132.4228,132.5765,27400.0
2007-06-15 10:10:00,163.91,165.02,163.91,164.82,21800.0,132.5522,133.4499,132.5522,133.2881,21800.0
2007-06-15 10:20:00,164.78,164.79,164.49,164.49,9800.0,133.2558,133.2639,133.0213,133.0213,9800.0
2007-06-15 10:30:00,164.5,164.96,164.5,164.79,24500.0,133.0294,133.4014,133.0294,133.2639,24500.0
2007-06-15 10:40:00,164.77,164.78,164.43,164.61,16300.0,133.2477,133.2558,132.9727,133.1183,16300.0
2007-06-15 10:50:00,164.59,164.8,164.46,164.7,11900.0,133.1021,133.272,132.997,133.1911,11900.0
2007-06-15 11:00:00,164.71,164.74,163.82,163.84,51400.0,133.1992,133.2234,132.4794,132.4956,51400.0
2007-06-15 11:10:00,163.85,164.07,163.61,163.77,13300.0,132.5037,132.6816,132.3096,132.439,13300.0
2007-06-15 11:20:00,163.77,164.08,163.7,164.01,9900.0,132.439,132.6897,132.3824,132.6331,9900.0
2007-06-15 11:30:00,164.01,164.05,163.55,163.61,11500.0,132.6331,132.6654,132.2611,132.3096,11500.0
2007-06-15 11:40:00,163.55,164.52,163.53,164.52,11900.0,132.2611,133.0455,132.2449,133.0455,11900.0
2007-06-15 11:50:00,164.38,164.56,164.29,164.47,12200.0,132.9323,133.0779,132.8595,133.0051,12200.0
2007-06-15 12:00:00,164.48,164.7,164.03,164.69,21800.0,133.0132,133.1911,132.6493,133.183,21800.0
2007-06-15 12:10:00,164.67,165.04,164.49,165.0,23000.0,133.1668,133.466,133.0213,133.4337,23000.0
2007-06-15 12:20:00,164.99,165.0,164.64,164.65,9600.0,133.4256,133.4337,133.1426,133.1507,9600.0
2007-06-15 12:30:00,164.67,165.0,164.66,164.87,8300.0,133.1668,133.4337,133.1587,133.3286,8300.0
2007-06-15 12:40:00,164.87,164.87,164.62,164.65,9400.0,133.3286,133.3286,133.1264,133.1507,9400.0
2007-06-15 12:50:00,164.67,164.75,164.47,164.64,13000.0,133.1668,133.2315,133.0051,133.1426,13000.0
2007-06-15 13:00:00,164.64,164.69,164.37,164.4,11500.0,133.1426,133.183,132.9242,132.9485,11500.0
2007-06-15 13:10:00,164.39,164.53,164.35,164.51,13900.0,132.9404,133.0536,132.9081,133.0374,13900.0
2007-06-15 13:20:00,164.47,164.64,164.45,164.5,14400.0,133.0051,133.1426,132.9889,133.0294,14400.0
2007-06-15 13:30:00,164.52,164.54,164.41,164.45,7800.0,133.0455,133.0617,132.9566,132.9889,7800.0
2007-06-15 13:40:00,164.44,164.52,164.41,164.52,10600.0,132.9808,133.0455,132.9566,133.0455,10600.0
2007-06-15 13:50:00,164.51,164.77,164.51,164.7,9800.0,133.0374,133.2477,133.0374,133.1911,9800.0
2007-06-15 14:00:00,164.75,164.78,164.55,164.55,7600.0,133.2315,133.2558,133.0698,133.0698,7600.0
2007-06-15 14:10:00,164.51,164.68,164.33,164.68,8900.0,133.0374,133.1749,132.8919,133.1749,8900.0
2007-06-15 14:20:00,164.69,164.84,164.69,164.79,9300.0,133.183,133.3043,133.183,133.2639,9300.0
2007-06-15 14:30:00,164.77,164.91,164.77,164.87,10900.0,133.2477,133.3609,133.2477,133.3286,10900.0
2007-06-15 14:40:00,164.87,164.97,164.85,164.9,11900.0,133.3286,133.4094,133.3124,133.3528,11900.0
2007-06-15 14:50:00,164.92,165.03,164.92,165.03,8100.0,133.369,133.458,133.369,133.458,8100.0
2007-06-15 15:00:00,165.08,165.26,164.98,165.26,23500.0,133.4984,133.644,133.4175,133.644,23500.0
2007-06-15 15:10:00,165.23,165.49,165.19,165.32,21400.0,133.6197,133.83,133.5874,133.6925,21400.0
2007-06-15 15:20:00,165.37,165.63,165.37,165.39,18700.0,133.7329,133.9432,133.7329,133.7491,18700.0
2007-06-15 15:30:00,165.45,165.5,165.07,165.09,22300.0,133.7976,133.838,133.4903,133.5065,22300.0
2007-06-15 15:40:00,165.16,165.34,164.81,165.19,21600.0,133.5631,133.7087,133.2801,133.5874,21600.0
2007-06-15 15:50:00,165.25,165.26,164.93,165.06,18700.0,133.6359,133.644,133.3771,133.4822,18700.0
2007-06-18 09:30:00,166.17,167.22,165.11,166.58,23200.0,134.3799,135.229,133.5227,134.7114,23200.0
2007-06-18 09:40:00,166.51,166.54,166.25,166.48,36400.0,134.6548,134.6791,134.4446,134.6306,36400.0
2007-06-18 09:50:00,166.48,166.9,166.32,166.64,47800.0,134.6306,134.9702,134.5012,134.76,47800.0
2007-06-18 10:00:00,166.54,166.64,165.84,166.64,27800.0,134.6791,134.76,134.113,134.76,27800.0
2007-06-18 10:10:00,166.67,168.08,166.67,167.33,47000.0,134.7842,135.9245,134.7842,135.3179,47000.0
2007-06-18 10:20:00,167.34,167.34,166.75,166.86,21000.0,135.326,135.326,134.8489,134.9379,21000.0
2007-06-18 10:30:00,166.81,167.06,166.63,166.83,18000.0,134.8974,135.0996,134.7519,134.9136,18000.0
2007-06-18 10:40:00,166.83,167.34,166.79,167.02,12000.0,134.9136,135.326,134.8813,135.0673,12000.0
2007-06-18 10:50:00,167.05,167.59,167.02,167.59,30100.0,135.0915,135.5282,135.0673,135.5282,30100.0
2007-06-18 11:00:00,167.59,169.09,167.53,168.86,60600.0,135.5282,136.7412,135.4797,136.5552,60600.0
2007-06-18 11:10:00,168.81,169.41,168.44,168.56,54000.0,136.5148,137.0,136.2156,136.3126,54000.0
2007-06-18 11:20:00,168.62,168.79,168.62,168.7,15300.0,136.3612,136.4986,136.3612,136.4259,15300.0
2007-06-18 11:30:00,168.71,168.95,168.71,168.8,16500.0,136.4339,136.628,136.4339,136.5067,16500.0
2007-06-18 11:40:00,168.8,169.0,168.8,168.87,12500.0,136.5067,136.6685,136.5067,136.5633,12500.0
2007-06-18 11:50:00,168.96,168.98,168.8,168.8,6900.0,136.6361,136.6523,136.5067,136.5067,6900.0
2007-06-18 12:00:00,168.8,168.91,168.8,168.9,13100.0,136.5067,136.5957,136.5067,136.5876,13100.0
2007-06-18 12:10:00,168.9,168.9,168.8,168.82,12400.0,136.5876,136.5876,136.5067,136.5229,12400.0
2007-06-18 12:20:00,168.81,168.86,168.8,168.8,11300.0,136.5148,136.5552,136.5067,136.5067,11300.0
2007-06-18 12:30:00,168.8,169.18,168.8,169.18,15900.0,136.5067,136.814,136.5067,136.814,15900.0
2007-06-18 12:40:00,169.18,169.48,168.8,168.84,46200.0,136.814,137.0566,136.5067,136.5391,46200.0
2007-06-18 12:50:00,168.84,169.0,168.8,168.87,25700.0,136.5391,136.6685,136.5067,136.5633,25700.0
2007-06-18 13:00:00,168.87,168.89,168.51,168.56,29800.0,136.5633,136.5795,136.2722,136.3126,29800.0
2007-06-18 13:10:00,168.52,168.55,168.37,168.43,29700.0,136.2803,136.3045,136.159,136.2075,29700.0
2007-06-18 13:20:00,168.44,168.5,167.95,167.97,30700.0,136.2156,136.2641,135.8193,135.8355,30700.0
2007-06-18 13:30:00,168.0,168.15,167.15,167.15,57300.0,135.8598,135.9811,135.1724,135.1724,57300.0
2007-06-18 13:40:00,167.13,167.5,167.13,167.27,32200.0,135.1562,135.4554,135.1562,135.2694,32200.0
2007-06-18 13:50:00,167.23,167.85,167.22,167.64,13900.0,135.2371,135.7385,135.229,135.5686,13900.0
2007-06-18 14:00:00,167.73,167.73,167.48,167.49,9300.0,135.6414,135.6414,135.4393,135.4473,9300.0
2007-06-18 14:10:00,167.57,167.62,167.37,167.58,9900.0,135.512,135.5525,135.3503,135.5201,9900.0
2007-06-18 14:20:00,167.63,167.88,167.61,167.82,15600.0,135.5606,135.7627,135.5444,135.7142,15600.0
2007-06-18 14:30:00,167.83,167.88,167.7,167.84,13200.0,135.7223,135.7627,135.6172,135.7304,13200.0
2007-06-18 14:40:00,167.84,167.96,167.64,167.86,17300.0,135.7304,135.8274,135.5686,135.7466,17300.0
2007-06-18 14:50:00,167.92,168.02,167.71,168.0,25600.0,135.7951,135.8759,135.6252,135.8598,25600.0
2007-06-18 15:00:00,168.0,168.06,167.87,168.04,15200.0,135.8598,135.9083,135.7546,135.8921,15200.0
2007-06-18 15:10:00,168.04,168.22,167.91,168.08,19600.0,135.8921,136.0377,135.787,135.9245,19600.0
2007-06-18 15:20:00,168.06,168.1,167.95,167.95,17300.0,135.9083,135.9406,135.8193,135.8193,17300.0
2007-06-18 15:30:00,167.94,167.98,167.76,167.87,24600.0,135.8112,135.8436,135.6657,135.7546,24600.0
2007-06-18 15:40:00,167.87,168.01,167.81,167.99,34800.0,135.7546,135.8679,135.7061,135.8517,34800.0
2007-06-18 15:50:00,168.01,168.04,167.54,167.55,91200.0,135.8679,135.8921,135.4878,135.4959,91200.0
2007-06-19 09:30:00,168.15,169.0,167.72,168.21,49600.0,135.9811,136.6685,135.6333,136.0296,49600.0
2007-06-19 09:40:00,168.21,168.63,165.84,166.65,107400.0,136.0296,136.3692,134.113,134.768,107400.0
2007-06-19 09:50:00,166.84,169.08,166.48,168.3,95900.0,134.9217,136.7332,134.6306,136.1024,95900.0
2007-06-19 10:00:00,168.3,169.74,168.2,168.87,46200.0,136.1024,137.2669,136.0215,136.5633,46200.0
2007-06-19 10:10:00,168.82,168.87,168.03,168.25,45400.0,136.5229,136.5633,135.884,136.0619,45400.0
2007-06-19 10:20:00,168.19,168.19,167.5,168.12,32900.0,136.0134,136.0134,135.4554,135.9568,32900.0
2007-06-19 10:30:00,168.18,168.18,167.37,167.46,33700.0,136.0053,136.0053,135.3503,135.4231,33700.0
2007-06-19 10:40:00,167.47,167.63,166.83,167.21,32300.0,135.4312,135.5606,134.9136,135.2209,32300.0
2007-06-19 10:50:00,167.17,167.36,167.15,167.16,26000.0,135.1886,135.3422,135.1724,135.1805,26000.0
2007-06-19 11:00:00,167.06,167.06,166.14,166.14,42000.0,135.0996,135.0996,134.3556,134.3556,42000.0
2007-06-19 11:10:00,166.17,166.38,165.94,166.01,25900.0,134.3799,134.5497,134.1939,134.2505,25900.0
2007-06-19 11:20:00,166.02,166.16,165.39,165.62,28200.0,134.2586,134.3718,133.7491,133.9351,28200.0
2007-06-19 11:30:00,165.62,165.62,165.14,165.5,25200.0,133.9351,133.9351,133.5469,133.838,25200.0
2007-06-19 11:40:00,165.5,166.02,165.5,165.89,17100.0,133.838,134.2586,133.838,134.1534,17100.0
2007-06-19 11:50:00,165.98,166.41,165.98,166.4,13200.0,134.2262,134.574,134.2262,134.5659,13200.0
2007-06-19 12:00:00,166.41,167.24,166.41,167.15,23200.0,134.574,135.2452,134.574,135.1724,23200.0
2007-06-19 12:10:00,167.08,167.34,167.08,167.24,24600.0,135.1158,135.326,135.1158,135.2452,24600.0
2007-06-19 12:20:00,167.24,167.29,167.18,167.26,15100.0,135.2452,135.2856,135.1966,135.2613,15100.0
2007-06-19 12:30:00,167.26,167.35,167.13,167.18,20300.0,135.2613,135.3341,135.1562,135.1966,20300.0
2007-06-19 12:40:00,167.19,167.87,167.19,167.63,21200.0,135.2047,135.7546,135.2047,135.5606,21200.0
2007-06-19 12:50:00,167.65,168.61,167.63,168.49,17500.0,135.5767,136.3531,135.5606,136.256,17500.0
2007-06-19 13:00:00,168.5,168.5,167.95,167.99,29700.0,136.2641,136.2641,135.8193,135.8517,29700.0
2007-06-19 13:10:00,167.95,168.47,167.85,168.41,19600.0,135.8193,136.2399,135.7385,136.1913,19600.0
2007-06-19 13:20:00,168.4,168.45,168.22,168.26,21600.0,136.1832,136.2237,136.0377,136.07,21600.0
2007-06-19 13:30:00,168.26,168.28,167.64,167.7,20900.0,136.07,136.0862,135.5686,135.6172,20900.0
2007-06-19 13:40:00,167.7,168.0,167.7,167.82,17700.0,135.6172,135.8598,135.6172,135.7142,17700.0
2007-06-19 13:50:00,167.82,167.82,167.62,167.77,23300.0,135.7142,135.7142,135.5525,135.6738,23300.0
2007-06-19 14:00:00,167.77,167.95,167.75,167.82,19500.0,135.6738,135.8193,135.6576,135.7142,19500.0
2007-06-19 14:10:00,167.81,168.06,167.81,167.85,28700.0,135.7061,135.9083,135.7061,135.7385,28700.0
2007-06-19 14:20:00,167.85,168.0,167.74,167.78,26100.0,135.7385,135.8598,135.6495,135.6819,26100.0
2007-06-19 14:30:00,167.78,168.0,167.7,168.0,24500.0,135.6819,135.8598,135.6172,135.8598,24500.0
2007-06-19 14:40:00,168.0,168.0,167.8,167.81,19700.0,135.8598,135.8598,135.698,135.7061,19700.0
2007-06-19 14:50:00,167.81,167.93,167.71,167.91,20300.0,135.7061,135.8032,135.6252,135.787,20300.0
2007-06-19 15:00:00,167.91,168.24,167.9,168.24,23900.0,135.787,136.0539,135.7789,136.0539,23900.0
2007-06-19 15:10:00,168.24,168.51,168.19,168.47,22800.0,136.0539,136.2722,136.0134,136.2399,22800.0
2007-06-19 15:20:00,168.51,168.98,168.47,168.96,56700.0,136.2722,136.6523,136.2399,136.6361,56700.0
2007-06-19 15:30:00,168.94,169.19,168.86,169.03,42000.0,136.6199,136.8221,136.5552,136.6927,42000.0
2007-06-19 15:40:00,169.04,169.04,168.5,168.59,51800.0,136.7008,136.7008,136.2641,136.3369,51800.0
2007-06-19 15:50:00,168.51,168.54,167.95,168.06,63500.0,136.2722,136.2965,135.8193,135.9083,63500.0
2007-06-20 09:30:00,168.31,168.95,168.28,168.78,13200.0,136.1105,136.628,136.0862,136.4905,13200.0
2007-06-20 09:40:00,168.78,170.0,168.57,169.7,23100.0,136.4905,137.4771,136.3207,137.2345,23100.0
2007-06-20 09:50:00,169.7,169.78,168.65,169.36,25200.0,137.2345,137.2992,136.3854,136.9596,25200.0
2007-06-20 10:00:00,169.22,169.3,168.4,168.4,30000.0,136.8464,136.9111,136.1832,136.1832,30000.0
2007-06-20 10:10:00,168.41,168.6,167.77,167.77,16700.0,136.1913,136.345,135.6738,135.6738,16700.0
2007-06-20 10:20:00,167.87,168.42,167.52,168.25,17800.0,135.7546,136.1994,135.4716,136.0619,17800.0
2007-06-20 10:30:00,168.36,168.65,168.14,168.34,11900.0,136.1509,136.3854,135.973,136.1347,11900.0
2007-06-20 10:40:00,168.34,168.41,168.24,168.29,5200.0,136.1347,136.1913,136.0539,136.0943,5200.0
2007-06-20 10:50:00,168.27,168.83,168.07,168.6,11300.0,136.0781,136.531,135.9164,136.345,11300.0
2007-06-20 11:00:00,168.5,168.53,167.99,168.26,9500.0,136.2641,136.2884,135.8517,136.07,9500.0
2007-06-20 11:10:00,168.19,168.2,167.73,167.93,4200.0,136.0134,136.0215,135.6414,135.8032,4200.0
2007-06-20 11:20:00,167.93,168.34,167.93,168.32,6200.0,135.8032,136.1347,135.8032,136.1185,6200.0
2007-06-20 11:30:00,168.32,168.38,167.73,167.82,7400.0,136.1185,136.1671,135.6414,135.7142,7400.0
2007-06-20 11:40:00,167.82,168.0,167.68,167.94,7100.0,135.7142,135.8598,135.601,135.8112,7100.0
2007-06-20 11:50:00,167.97,168.11,167.62,167.71,8200.0,135.8355,135.9487,135.5525,135.6252,8200.0
2007-06-20 12:00:00,167.81,167.81,167.42,167.44,18600.0,135.7061,135.7061,135.3907,135.4069,18600.0
2007-06-20 12:10:00,167.44,168.04,167.37,168.04,22100.0,135.4069,135.8921,135.3503,135.8921,22100.0
2007-06-20 12:20:00,167.91,168.23,167.86,168.2,12600.0,135.787,136.0458,135.7466,136.0215,12600.0
2007-06-20 12:30:00,168.19,168.78,168.16,168.68,14200.0,136.0134,136.4905,135.9892,136.4097,14200.0
2007-06-20 12:40:00,168.68,168.77,168.6,168.75,9400.0,136.4097,136.4825,136.345,136.4663,9400.0
2007-06-20 12:50:00,168.75,168.75,168.55,168.63,9400.0,136.4663,136.4663,136.3045,136.3692,9400.0
2007-06-20 13:00:00,168.63,168.68,168.35,168.35,9000.0,136.3692,136.4097,136.1428,136.1428,9000.0
2007-06-20 13:10:00,168.36,168.36,168.0,168.14,14500.0,136.1509,136.1509,135.8598,135.973,14500.0
2007-06-20 13:20:00,168.21,168.26,167.59,167.94,12500.0,136.0296,136.07,135.5282,135.8112,12500.0
2007-06-20 13:30:00,167.99,168.21,167.94,168.05,6900.0,135.8517,136.0296,135.8112,135.9002,6900.0
2007-06-20 13:40:00,168.05,168.13,167.85,168.13,13600.0,135.9002,135.9649,135.7385,135.9649,13600.0
2007-06-20 13:50:00,168.13,168.38,167.96,168.38,6600.0,135.9649,136.1671,135.8274,136.1671,6600.0
2007-06-20 14:00:00,168.31,168.58,168.2,168.58,17600.0,136.1105,136.3288,136.0215,136.3288,17600.0
2007-06-20 14:10:00,168.58,168.6,168.2,168.21,18000.0,136.3288,136.345,136.0215,136.0296,18000.0
2007-06-20 14:20:00,168.21,168.26,167.61,167.96,14600.0,136.0296,136.07,135.5444,135.8274,14600.0
2007-06-20 14:30:00,167.96,167.96,167.6,167.66,11600.0,135.8274,135.8274,135.5363,135.5848,11600.0
2007-06-20 14:40:00,167.66,167.97,167.66,167.82,12700.0,135.5848,135.8355,135.5848,135.7142,12700.0
2007-06-20 14:50:00,167.82,167.97,167.78,167.87,9400.0,135.7142,135.8355,135.6819,135.7546,9400.0
2007-06-20 15:00:00,167.87,167.9,167.62,167.63,10300.0,135.7546,135.7789,135.5525,135.5606,10300.0
2007-06-20 15:10:00,167.63,168.0,167.56,167.79,17000.0,135.5606,135.8598,135.5039,135.6899,17000.0
2007-06-20 15:20:00,167.77,168.03,167.5,167.51,33800.0,135.6738,135.884,135.4554,135.4635,33800.0
2007-06-20 15:30:00,167.58,167.58,167.25,167.29,17800.0,135.5201,135.5201,135.2533,135.2856,17800.0
2007-06-20 15:40:00,167.29,167.48,167.06,167.21,26400.0,135.2856,135.4393,135.0996,135.2209,26400.0
2007-06-20 15:50:00,167.25,167.34,166.85,166.86,27100.0,135.2533,135.326,134.9298,134.9379,27100.0
2007-06-21 09:30:00,166.5,167.25,165.96,167.25,20300.0,134.6467,135.2533,134.21,135.2533,20300.0
2007-06-21 09:40:00,167.16,167.99,167.07,167.81,29800.0,135.1805,135.8517,135.1077,135.7061,29800.0
2007-06-21 09:50:00,167.81,167.93,167.22,167.25,21900.0,135.7061,135.8032,135.229,135.2533,21900.0
2007-06-21 10:00:00,167.25,167.33,166.56,167.05,25700.0,135.2533,135.3179,134.6953,135.0915,25700.0
2007-06-21 10:10:00,167.04,167.92,166.83,167.92,18700.0,135.0834,135.7951,134.9136,135.7951,18700.0
2007-06-21 10:20:00,167.93,168.85,167.93,168.5,16100.0,135.8032,136.5472,135.8032,136.2641,16100.0
2007-06-21 10:30:00,168.49,168.51,167.83,168.16,10600.0,136.256,136.2722,135.7223,135.9892,10600.0
2007-06-21 10:40:00,168.16,169.15,168.16,168.8,23600.0,135.9892,136.7898,135.9892,136.5067,23600.0
2007-06-21 10:50:00,168.78,169.55,168.76,169.08,9900.0,136.4905,137.1132,136.4744,136.7332,9900.0
2007-06-21 11:00:00,169.03,169.05,168.39,168.39,13400.0,136.6927,136.7089,136.1752,136.1752,13400.0
2007-06-21 11:10:00,168.4,168.58,168.29,168.51,7500.0,136.1832,136.3288,136.0943,136.2722,7500.0
2007-06-21 11:20:00,168.75,168.9,168.26,168.47,7200.0,136.4663,136.5876,136.07,136.2399,7200.0
2007-06-21 11:30:00,168.42,168.42,167.84,168.1,9600.0,136.1994,136.1994,135.7304,135.9406,9600.0
2007-06-21 11:40:00,168.1,168.31,168.1,168.18,4400.0,135.9406,136.1105,135.9406,136.0053,4400.0
2007-06-21 11:50:00,168.26,168.26,167.9,168.19,6900.0,136.07,136.07,135.7789,136.0134,6900.0
2007-06-21 12:00:00,168.19,168.43,168.13,168.13,8300.0,136.0134,136.2075,135.9649,135.9649,8300.0
2007-06-21 12:10:00,168.14,168.15,167.06,167.31,18500.0,135.973,135.9811,135.0996,135.3018,18500.0
2007-06-21 12:20:00,167.31,167.46,166.89,167.09,15400.0,135.3018,135.4231,134.9621,135.1239,15400.0
2007-06-21 12:30:00,167.11,167.23,166.64,167.23,12800.0,135.14,135.2371,134.76,135.2371,12800.0
2007-06-21 12:40:00,167.38,167.72,167.05,167.61,6400.0,135.3584,135.6333,135.0915,135.5444,6400.0
2007-06-21 12:50:00,167.7,167.7,167.18,167.52,5100.0,135.6172,135.6172,135.1966,135.4716,5100.0
2007-06-21 13:00:00,167.52,167.81,167.43,167.81,6000.0,135.4716,135.7061,135.3988,135.7061,6000.0
2007-06-21 13:10:00,167.96,168.33,167.85,168.07,9100.0,135.8274,136.1266,135.7385,135.9164,9100.0
2007-06-21 13:20:00,168.06,168.13,167.85,167.99,5200.0,135.9083,135.9649,135.7385,135.8517,5200.0
2007-06-21 13:30:00,168.07,168.63,168.01,168.55,11900.0,135.9164,136.3692,135.8679,136.3045,11900.0
2007-06-21 13:40:00,168.53,168.87,168.53,168.69,7700.0,136.2884,136.5633,136.2884,136.4178,7700.0
2007-06-21 13:50:00,168.76,168.76,168.53,168.76,6200.0,136.4744,136.4744,136.2884,136.4744,6200.0
2007-06-21 14:00:00,168.89,168.96,168.7,168.7,2900.0,136.5795,136.6361,136.4259,136.4259,2900.0
2007-06-21 14:10:00,168.54,168.65,168.44,168.56,7400.0,136.2965,136.3854,136.2156,136.3126,7400.0
2007-06-21 14:20:00,168.52,168.56,168.07,168.29,9500.0,136.2803,136.3126,135.9164,136.0943,9500.0
2007-06-21 14:30:00,168.3,168.32,167.93,168.01,12200.0,136.1024,136.1185,135.8032,135.8679,12200.0
2007-06-21 14:40:00,168.1,168.24,167.96,168.0,10300.0,135.9406,136.0539,135.8274,135.8598,10300.0
2007-06-21 14:50:00,167.96,168.44,167.91,167.98,9100.0,135.8274,136.2156,135.787,135.8436,9100.0
2007-06-21 15:00:00,168.01,168.37,167.99,168.3,9000.0,135.8679,136.159,135.8517,136.1024,9000.0
2007-06-21 15:10:00,168.3,168.6,168.1,168.45,19600.0,136.1024,136.345,135.9406,136.2237,19600.0
2007-06-21 15:20:00,168.46,168.67,168.27,168.37,17200.0,136.2318,136.4016,136.0781,136.159,17200.0
2007-06-21 15:30:00,168.37,168.56,168.04,168.21,38800.0,136.159,136.3126,135.8921,136.0296,38800.0
2007-06-21 15:40:00,168.11,168.57,168.11,168.27,30600.0,135.9487,136.3207,135.9487,136.0781,30600.0
2007-06-21 15:50:00,168.27,168.83,168.2,168.83,57600.0,136.0781,136.531,136.0215,136.531,57600.0
2007-06-22 09:30:00,168.78,170.25,168.74,170.12,31300.0,136.4905,137.6793,136.4582,137.5742,31300.0
2007-06-22 09:40:00,170.1,170.13,168.9,169.17,32900.0,137.558,137.5823,136.5876,136.8059,32900.0
2007-06-22 09:50:00,169.22,169.45,168.4,169.17,15100.0,136.8464,137.0324,136.1832,136.8059,15100.0
2007-06-22 10:00:00,169.28,169.28,168.03,168.16,10500.0,136.8949,136.8949,135.884,135.9892,10500.0
2007-06-22 10:10:00,168.42,168.47,167.81,168.47,14900.0,136.1994,136.2399,135.7061,136.2399,14900.0
2007-06-22 10:20:00,168.47,169.12,168.47,168.53,15600.0,136.2399,136.7655,136.2399,136.2884,15600.0
2007-06-22 10:30:00,168.45,168.82,168.07,168.49,16500.0,136.2237,136.5229,135.9164,136.256,16500.0
2007-06-22 10:40:00,168.3,168.65,168.16,168.65,12800.0,136.1024,136.3854,135.9892,136.3854,12800.0
2007-06-22 10:50:00,168.59,168.73,168.15,168.35,12900.0,136.3369,136.4501,135.9811,136.1428,12900.0
2007-06-22 11:00:00,168.39,168.51,168.3,168.38,10200.0,136.1752,136.2722,136.1024,136.1671,10200.0
2007-06-22 11:10:00,168.43,168.49,168.28,168.37,9000.0,136.2075,136.256,136.0862,136.159,9000.0
2007-06-22 11:20:00,168.3,168.47,168.3,168.47,6600.0,136.1024,136.2399,136.1024,136.2399,6600.0
2007-06-22 11:30:00,168.47,168.5,168.26,168.27,4700.0,136.2399,136.2641,136.07,136.0781,4700.0
2007-06-22 11:40:00,168.13,168.28,167.63,168.12,22200.0,135.9649,136.0862,135.5606,135.9568,22200.0
2007-06-22 11:50:00,168.12,168.12,167.62,167.9,10100.0,135.9568,135.9568,135.5525,135.7789,10100.0
2007-06-22 12:00:00,167.89,167.97,167.42,167.52,12900.0,135.7708,135.8355,135.3907,135.4716,12900.0
2007-06-22 12:10:00,167.52,167.53,167.2,167.2,17000.0,135.4716,135.4797,135.2128,135.2128,17000.0
2007-06-22 12:20:00,167.3,167.34,166.26,166.33,17000.0,135.2937,135.326,134.4526,134.5093,17000.0
2007-06-22 12:30:00,166.15,166.4,166.02,166.4,16700.0,134.3637,134.5659,134.2586,134.5659,16700.0
2007-06-22 12:40:00,166.4,166.78,166.21,166.78,10000.0,134.5659,134.8732,134.4122,134.8732,10000.0
2007-06-22 12:50:00,166.63,167.16,166.33,167.01,18400.0,134.7519,135.1805,134.5093,135.0592,18400.0
2007-06-22 13:00:00,166.98,167.18,166.51,166.76,14400.0,135.0349,135.1966,134.6548,134.857,14400.0
2007-06-22 13:10:00,166.75,167.08,166.75,167.07,5300.0,134.8489,135.1158,134.8489,135.1077,5300.0
2007-06-22 13:20:00,167.07,167.89,167.07,167.69,7700.0,135.1077,135.7708,135.1077,135.6091,7700.0
2007-06-22 13:30:00,167.7,167.79,167.54,167.78,8400.0,135.6172,135.6899,135.4878,135.6819,8400.0
2007-06-22 13:40:00,167.7,167.86,167.6,167.86,6100.0,135.6172,135.7466,135.5363,135.7466,6100.0
2007-06-22 13:50:00,167.78,167.89,167.6,167.82,11000.0,135.6819,135.7708,135.5363,135.7142,11000.0
2007-06-22 14:00:00,167.87,167.87,167.6,167.71,16500.0,135.7546,135.7546,135.5363,135.6252,16500.0
2007-06-22 14:10:00,167.61,167.9,167.4,167.49,11600.0,135.5444,135.7789,135.3746,135.4473,11600.0
2007-06-22 14:20:00,167.56,167.82,167.4,167.82,10500.0,135.5039,135.7142,135.3746,135.7142,10500.0
2007-06-22 14:30:00,167.92,168.02,167.36,167.42,15700.0,135.7951,135.8759,135.3422,135.3907,15700.0
2007-06-22 14:40:00,167.36,167.62,167.34,167.37,8600.0,135.3422,135.5525,135.326,135.3503,8600.0
2007-06-22 14:50:00,167.54,167.69,167.13,167.15,12400.0,135.4878,135.6091,135.1562,135.1724,12400.0
2007-06-22 15:00:00,167.31,167.31,167.0,167.13,13900.0,135.3018,135.3018,135.0511,135.1562,13900.0
2007-06-22 15:10:00,167.22,167.3,167.14,167.17,3800.0,135.229,135.2937,135.1643,135.1886,3800.0
2007-06-22 15:20:00,167.26,167.54,167.2,167.21,24600.0,135.2613,135.4878,135.2128,135.2209,24600.0
2007-06-22 15:30:00,167.2,167.7,167.19,167.59,38200.0,135.2128,135.6172,135.2047,135.5282,38200.0
2007-06-22 15:40:00,167.6,167.6,166.8,167.28,51100.0,135.5363,135.5363,134.8893,135.2775,51100.0
2007-06-22 15:50:00,167.27,167.28,167.1,167.25,22900.0,135.2694,135.2775,135.1319,135.2533,22900.0
2007-06-25 09:30:00,167.07,169.33,167.06,167.94,22100.0,135.1077,136.9353,135.0996,135.8112,22100.0
2007-06-25 09:40:00,167.56,167.95,166.96,167.05,16600.0,135.5039,135.8193,135.0187,135.0915,16600.0
2007-06-25 09:50:00,167.03,167.34,166.88,167.24,10600.0,135.0753,135.326,134.954,135.2452,10600.0
2007-06-25 10:00:00,167.24,168.4,167.24,168.0,14500.0,135.2452,136.1832,135.2452,135.8598,14500.0
2007-06-25 10:10:00,168.03,168.73,167.93,168.45,15100.0,135.884,136.4501,135.8032,136.2237,15100.0
2007-06-25 10:20:00,168.5,168.55,167.8,167.9,15300.0,136.2641,136.3045,135.698,135.7789,15300.0
2007-06-25 10:30:00,167.9,167.9,166.74,166.75,26700.0,135.7789,135.7789,134.8408,134.8489,26700.0
2007-06-25 10:40:00,166.82,167.31,166.72,167.09,13700.0,134.9055,135.3018,134.8246,135.1239,13700.0
2007-06-25 10:50:00,167.02,167.48,166.9,167.33,13800.0,135.0673,135.4393,134.9702,135.3179,13800.0
2007-06-25 11:00:00,167.38,167.74,167.22,167.22,11800.0,135.3584,135.6495,135.229,135.229,11800.0
2007-06-25 11:10:00,167.23,167.23,166.67,166.67,8900.0,135.2371,135.2371,134.7842,134.7842,8900.0
2007-06-25 11:20:00,166.67,166.68,166.44,166.61,9700.0,134.7842,134.7923,134.5982,134.7357,9700.0
2007-06-25 11:30:00,166.81,166.97,166.0,166.11,26000.0,134.8974,135.0268,134.2424,134.3313,26000.0
2007-06-25 11:40:00,166.11,166.29,166.0,166.28,12400.0,134.3313,134.4769,134.2424,134.4688,12400.0
2007-06-25 11:50:00,166.23,166.73,166.15,166.61,7500.0,134.4284,134.8327,134.3637,134.7357,7500.0
2007-06-25 12:00:00,166.62,167.29,166.62,167.06,7900.0,134.7438,135.2856,134.7438,135.0996,7900.0
2007-06-25 12:10:00,167.06,167.48,167.05,167.3,4500.0,135.0996,135.4393,135.0915,135.2937,4500.0
2007-06-25 12:20:00,167.3,167.49,167.08,167.14,4500.0,135.2937,135.4473,135.1158,135.1643,4500.0
2007-06-25 12:30:00,167.13,167.14,166.8,167.0,7600.0,135.1562,135.1643,134.8893,135.0511,7600.0
2007-06-25 12:40:00,167.0,167.0,166.83,166.83,5900.0,135.0511,135.0511,134.9136,134.9136,5900.0
2007-06-25 12:50:00,166.84,167.0,166.84,167.0,5300.0,134.9217,135.0511,134.9217,135.0511,5300.0
2007-06-25 13:00:00,166.9,167.0,166.85,166.91,7000.0,134.9702,135.0511,134.9298,134.9783,7000.0
2007-06-25 13:10:00,166.87,166.98,166.87,166.87,4400.0,134.946,135.0349,134.946,134.946,4400.0
2007-06-25 13:20:00,166.87,167.0,166.71,166.92,5800.0,134.946,135.0511,134.8166,134.9864,5800.0
2007-06-25 13:30:00,166.93,167.23,166.85,166.86,7900.0,134.9945,135.2371,134.9298,134.9379,7900.0
2007-06-25 13:40:00,166.77,166.77,166.41,166.52,4000.0,134.8651,134.8651,134.574,134.6629,4000.0
2007-06-25 13:50:00,166.55,166.55,165.72,165.74,10800.0,134.6872,134.6872,134.016,134.0321,10800.0
2007-06-25 14:00:00,165.72,165.92,165.29,165.29,11700.0,134.016,134.1777,133.6682,133.6682,11700.0
2007-06-25 14:10:00,165.45,165.45,164.44,164.89,32300.0,133.7976,133.7976,132.9808,133.3447,32300.0
2007-06-25 14:20:00,164.91,165.19,164.77,164.88,7000.0,133.3609,133.5874,133.2477,133.3367,7000.0
2007-06-25 14:30:00,164.86,164.87,164.11,164.24,11800.0,133.3205,133.3286,132.714,132.8191,11800.0
2007-06-25 14:40:00,164.21,164.57,163.8,163.88,20700.0,132.7948,133.086,132.4633,132.528,20700.0
2007-06-25 14:50:00,163.8,164.23,163.62,164.1,12700.0,132.4633,132.811,132.3177,132.7059,12700.0
2007-06-25 15:00:00,164.1,164.31,163.72,163.92,17100.0,132.7059,132.8757,132.3986,132.5603,17100.0
2007-06-25 15:10:00,163.99,164.24,163.69,163.82,28200.0,132.6169,132.8191,132.3743,132.4794,28200.0
2007-06-25 15:20:00,163.85,164.83,163.85,164.78,16600.0,132.5037,133.2962,132.5037,133.2558,16600.0
2007-06-25 15:30:00,164.77,167.04,164.28,164.44,20700.0,133.2477,135.0834,132.8514,132.9808,20700.0
2007-06-25 15:40:00,164.55,164.8,164.33,164.33,16500.0,133.0698,133.272,132.8919,132.8919,16500.0
2007-06-25 15:50:00,164.33,164.46,164.22,164.28,22000.0,132.8919,132.997,132.8029,132.8514,22000.0
2007-06-26 09:30:00,164.52,165.98,164.52,165.31,7400.0,133.0455,134.2262,133.0455,133.6844,7400.0
2007-06-26 09:40:00,165.36,165.59,164.79,164.86,9500.0,133.7248,133.9108,133.2639,133.3205,9500.0
2007-06-26 09:50:00,164.81,165.08,164.44,164.94,11300.0,133.2801,133.4984,132.9808,133.3852,11300.0
2007-06-26 10:00:00,164.95,165.39,164.71,164.9,13500.0,133.3933,133.7491,133.1992,133.3528,13500.0
2007-06-26 10:10:00,164.9,165.22,164.76,164.76,9600.0,133.3528,133.6116,133.2396,133.2396,9600.0
2007-06-26 10:20:00,164.77,164.8,162.96,162.96,25200.0,133.2477,133.272,131.784,131.784,25200.0
2007-06-26 10:30:00,163.02,163.84,163.02,163.8,11100.0,131.8325,132.4956,131.8325,132.4633,11100.0
2007-06-26 10:40:00,163.82,163.98,163.56,163.77,8300.0,132.4794,132.6088,132.2692,132.439,8300.0
2007-06-26 10:50:00,163.81,163.82,163.14,163.15,13500.0,132.4714,132.4794,131.9295,131.9376,13500.0
2007-06-26 11:00:00,163.15,163.44,162.85,163.17,11000.0,131.9376,132.1721,131.695,131.9538,11000.0
2007-06-26 11:10:00,163.28,164.18,163.27,163.78,11200.0,132.0428,132.7706,132.0347,132.4471,11200.0
2007-06-26 11:20:00,163.78,163.93,163.78,163.93,3800.0,132.4471,132.5684,132.4471,132.5684,3800.0
2007-06-26 11:30:00,163.86,164.03,163.71,163.84,12700.0,132.5118,132.6493,132.3905,132.4956,12700.0
2007-06-26 11:40:00,163.84,164.0,163.84,163.93,5800.0,132.4956,132.625,132.4956,132.5684,5800.0
2007-06-26 11:50:00,163.89,163.97,163.73,163.94,4700.0,132.5361,132.6008,132.4067,132.5765,4700.0
2007-06-26 12:00:00,163.94,164.0,163.78,163.78,5900.0,132.5765,132.625,132.4471,132.4471,5900.0
2007-06-26 12:10:00,163.73,163.73,163.17,163.25,8300.0,132.4067,132.4067,131.9538,132.0185,8300.0
2007-06-26 12:20:00,163.25,163.29,163.13,163.28,5900.0,132.0185,132.0508,131.9215,132.0428,5900.0
2007-06-26 12:30:00,163.34,163.38,162.94,162.95,4400.0,132.0913,132.1236,131.7678,131.7759,4400.0
2007-06-26 12:40:00,162.95,163.1,162.89,163.1,6500.0,131.7759,131.8972,131.7274,131.8972,6500.0
2007-06-26 12:50:00,162.98,163.09,162.54,162.6,10300.0,131.8001,131.8891,131.4443,131.4928,10300.0
2007-06-26 13:00:00,162.61,162.71,162.36,162.62,22600.0,131.5009,131.5818,131.2988,131.509,22600.0
2007-06-26 13:10:00,162.61,162.75,162.51,162.68,14200.0,131.5009,131.6142,131.4201,131.5575,14200.0
2007-06-26 13:20:00,162.69,162.7,162.27,162.27,13700.0,131.5656,131.5737,131.226,131.226,13700.0
2007-06-26 13:30:00,162.27,162.41,162.03,162.15,10700.0,131.226,131.3392,131.0319,131.1289,10700.0
2007-06-26 13:40:00,162.17,162.48,161.85,162.03,16400.0,131.1451,131.3958,130.8863,131.0319,16400.0
2007-06-26 13:50:00,161.99,162.39,161.93,162.39,9500.0,130.9995,131.323,130.951,131.323,9500.0
2007-06-26 14:00:00,162.4,162.5,162.28,162.33,16200.0,131.3311,131.412,131.2341,131.2745,16200.0
2007-06-26 14:10:00,162.36,162.65,161.84,162.5,16200.0,131.2988,131.5333,130.8782,131.412,16200.0
2007-06-26 14:20:00,162.53,162.53,161.97,162.14,13400.0,131.4362,131.4362,130.9834,131.1209,13400.0
2007-06-26 14:30:00,162.03,162.51,161.87,161.87,17100.0,131.0319,131.4201,130.9025,130.9025,17100.0
2007-06-26 14:40:00,161.84,161.87,161.4,161.64,15000.0,130.8782,130.9025,130.5224,130.7165,15000.0
2007-06-26 14:50:00,161.7,162.13,161.68,161.97,17300.0,130.765,131.1128,130.7489,130.9834,17300.0
2007-06-26 15:00:00,161.97,162.14,161.79,162.03,15600.0,130.9834,131.1209,130.8378,131.0319,15600.0
2007-06-26 15:10:00,162.04,162.62,162.04,162.55,14400.0,131.04,131.509,131.04,131.4524,14400.0
2007-06-26 15:20:00,162.55,162.61,162.21,162.47,12300.0,131.4524,131.5009,131.1775,131.3877,12300.0
2007-06-26 15:30:00,162.45,162.48,162.19,162.25,21800.0,131.3715,131.3958,131.1613,131.2098,21800.0
2007-06-26 15:40:00,162.22,162.22,161.56,161.61,28800.0,131.1855,131.1855,130.6518,130.6922,28800.0
2007-06-26 15:50:00,161.61,161.67,161.27,161.64,47700.0,130.6922,130.7408,130.4173,130.7165,47700.0
2007-06-27 09:30:00,160.79,160.79,158.84,158.97,34200.0,130.0291,130.0291,128.4522,128.5573,34200.0
2007-06-27 09:40:00,158.97,158.98,157.3,157.41,55400.0,128.5573,128.5654,127.2068,127.2958,55400.0
2007-06-27 09:50:00,157.61,158.96,157.57,158.25,23100.0,127.4575,128.5492,127.4251,127.9751,23100.0
2007-06-27 10:00:00,158.3,158.32,157.27,157.5,50200.0,128.0155,128.0317,127.1825,127.3685,50200.0
2007-06-27 10:10:00,157.5,157.73,157.17,157.59,39000.0,127.3685,127.5545,127.1017,127.4413,39000.0
2007-06-27 10:20:00,157.59,157.59,156.77,157.34,36400.0,127.4413,127.4413,126.7782,127.2391,36400.0
2007-06-27 10:30:00,157.39,157.85,156.55,156.99,64200.0,127.2796,127.6516,126.6003,126.9561,64200.0
2007-06-27 10:40:00,157.04,157.67,157.04,157.27,15000.0,126.9965,127.506,126.9965,127.1825,15000.0
2007-06-27 10:50:00,157.28,157.94,157.28,157.67,21300.0,127.1906,127.7244,127.1906,127.506,21300.0
2007-06-27 11:00:00,157.79,158.45,157.59,158.43,25300.0,127.6031,128.1368,127.4413,128.1206,25300.0
2007-06-27 11:10:00,158.45,159.34,158.41,159.07,30700.0,128.1368,128.8565,128.1044,128.6382,30700.0
2007-06-27 11:20:00,159.14,159.15,158.76,159.0,17900.0,128.6948,128.7029,128.3875,128.5816,17900.0
2007-06-27 11:30:00,159.0,159.16,158.84,158.85,18700.0,128.5816,128.711,128.4522,128.4603,18700.0
2007-06-27 11:40:00,158.85,159.0,158.74,158.78,8700.0,128.4603,128.5816,128.3713,128.4037,8700.0
2007-06-27 11:50:00,158.78,159.16,158.77,158.88,13900.0,128.4037,128.711,128.3956,128.4845,13900.0
2007-06-27 12:00:00,158.81,159.49,158.81,159.44,16300.0,128.4279,128.9778,128.4279,128.9374,16300.0
2007-06-27 12:10:00,159.49,159.54,159.21,159.22,7300.0,128.9778,129.0183,128.7514,128.7595,7300.0
2007-06-27 12:20:00,159.18,159.25,159.01,159.02,8000.0,128.7271,128.7837,128.5897,128.5977,8000.0
2007-06-27 12:30:00,159.11,159.57,159.11,159.57,13100.0,128.6705,129.0425,128.6705,129.0425,13100.0
2007-06-27 12:40:00,159.58,159.63,159.06,159.06,19600.0,129.0506,129.091,128.6301,128.6301,19600.0
2007-06-27 12:50:00,159.01,159.36,158.97,159.36,7400.0,128.5897,128.8727,128.5573,128.8727,7400.0
2007-06-27 13:00:00,159.36,159.56,159.14,159.46,15600.0,128.8727,129.0344,128.6948,128.9536,15600.0
2007-06-27 13:10:00,159.46,159.46,158.77,158.96,12900.0,128.9536,128.9536,128.3956,128.5492,12900.0
2007-06-27 13:20:00,158.94,159.2,158.94,159.02,13800.0,128.533,128.7433,128.533,128.5977,13800.0
2007-06-27 13:30:00,159.0,159.03,158.54,158.78,14800.0,128.5816,128.6058,128.2096,128.4037,14800.0
2007-06-27 13:40:00,158.86,159.48,158.82,159.38,7700.0,128.4684,128.9697,128.436,128.8889,7700.0
2007-06-27 13:50:00,159.41,159.63,159.13,159.24,16700.0,128.9131,129.091,128.6867,128.7757,16700.0
2007-06-27 14:00:00,159.42,159.94,158.99,158.99,33400.0,128.9212,129.3417,128.5735,128.5735,33400.0
2007-06-27 14:10:00,159.05,160.11,158.99,160.02,25400.0,128.622,129.4792,128.5735,129.4064,25400.0
2007-06-27 14:20:00,160.12,160.47,159.95,160.28,14200.0,129.4873,129.7703,129.3498,129.6167,14200.0
2007-06-27 14:30:00,160.28,160.79,160.22,160.78,8100.0,129.6167,130.0291,129.5682,130.021,8100.0
2007-06-27 14:40:00,160.75,160.83,160.35,160.54,12200.0,129.9968,130.0615,129.6733,129.8269,12200.0
2007-06-27 14:50:00,160.53,160.71,160.04,160.15,9900.0,129.8189,129.9644,129.4226,129.5116,9900.0
2007-06-27 15:00:00,160.14,160.57,159.96,160.26,14300.0,129.5035,129.8512,129.3579,129.6005,14300.0
2007-06-27 15:10:00,160.29,160.47,160.21,160.3,20600.0,129.6248,129.7703,129.5601,129.6329,20600.0
2007-06-27 15:20:00,160.31,160.59,160.23,160.56,21800.0,129.6409,129.8674,129.5763,129.8431,21800.0
2007-06-27 15:30:00,160.63,160.8,160.53,160.65,43900.0,129.8997,130.0372,129.8189,129.9159,43900.0
2007-06-27 15:40:00,160.63,160.7,160.49,160.57,30500.0,129.8997,129.9563,129.7865,129.8512,30500.0
2007-06-27 15:50:00,160.58,161.13,160.58,160.69,54800.0,129.8593,130.3041,129.8593,129.9483,54800.0
2007-06-28 09:30:00,159.98,162.42,159.98,162.21,18200.0,129.3741,131.3473,129.3741,131.1775,18200.0
2007-06-28 09:40:00,162.21,162.41,161.4,161.54,9000.0,131.1775,131.3392,130.5224,130.6356,9000.0
2007-06-28 09:50:00,161.51,162.05,160.88,160.9,11000.0,130.6114,131.0481,130.1019,130.1181,11000.0
2007-06-28 10:00:00,160.91,161.59,160.54,161.4,13500.0,130.1262,130.6761,129.8269,130.5224,13500.0
2007-06-28 10:10:00,161.39,161.58,161.32,161.5,5100.0,130.5143,130.668,130.4577,130.6033,5100.0
2007-06-28 10:20:00,161.5,161.51,161.01,161.42,5500.0,130.6033,130.6114,130.207,130.5386,5500.0
2007-06-28 10:30:00,161.42,161.77,161.3,161.5,12400.0,130.5386,130.8216,130.4416,130.6033,12400.0
2007-06-28 10:40:00,161.5,161.62,161.34,161.6,15100.0,130.6033,130.7003,130.4739,130.6842,15100.0
2007-06-28 10:50:00,161.51,161.6,161.2,161.32,8100.0,130.6114,130.6842,130.3607,130.4577,8100.0
2007-06-28 11:00:00,161.28,161.38,160.86,160.98,13200.0,130.4254,130.5062,130.0857,130.1828,13200.0
2007-06-28 11:10:00,161.15,161.5,161.0,161.5,3300.0,130.3202,130.6033,130.1989,130.6033,3300.0
2007-06-28 11:20:00,161.51,161.52,161.13,161.14,2900.0,130.6114,130.6195,130.3041,130.3122,2900.0
2007-06-28 11:30:00,161.14,161.6,161.14,161.46,12700.0,130.3122,130.6842,130.3122,130.5709,12700.0
2007-06-28 11:40:00,161.46,161.6,161.45,161.56,4900.0,130.5709,130.6842,130.5629,130.6518,4900.0
2007-06-28 11:50:00,161.54,161.98,161.48,161.82,8100.0,130.6356,130.9915,130.5871,130.8621,8100.0
2007-06-28 12:00:00,161.78,161.79,161.5,161.5,6200.0,130.8297,130.8378,130.6033,130.6033,6200.0
2007-06-28 12:10:00,161.44,161.87,161.44,161.74,12500.0,130.5548,130.9025,130.5548,130.7974,12500.0
2007-06-28 12:20:00,161.71,161.71,161.38,161.5,14100.0,130.7731,130.7731,130.5062,130.6033,14100.0
2007-06-28 12:30:00,161.5,161.83,161.5,161.5,10700.0,130.6033,130.8702,130.6033,130.6033,10700.0
2007-06-28 12:40:00,161.49,161.69,161.49,161.6,4300.0,130.5952,130.7569,130.5952,130.6842,4300.0
2007-06-28 12:50:00,161.64,161.7,161.42,161.56,7300.0,130.7165,130.765,130.5386,130.6518,7300.0
2007-06-28 13:00:00,161.56,161.56,161.46,161.52,6000.0,130.6518,130.6518,130.5709,130.6195,6000.0
2007-06-28 13:10:00,161.53,161.55,161.44,161.45,3500.0,130.6276,130.6437,130.5548,130.5629,3500.0
2007-06-28 13:20:00,161.45,161.52,161.36,161.37,6600.0,130.5629,130.6195,130.4901,130.4982,6600.0
2007-06-28 13:30:00,161.41,161.47,161.37,161.37,19700.0,130.5305,130.579,130.4982,130.4982,19700.0
2007-06-28 13:40:00,161.41,161.41,157.56,161.41,59700.0,130.5305,130.5305,127.4171,130.5305,59700.0
2007-06-28 13:50:00,161.41,161.46,161.14,161.23,13800.0,130.5305,130.5709,130.3122,130.3849,13800.0
2007-06-28 14:00:00,161.32,161.52,161.21,161.41,5900.0,130.4577,130.6195,130.3688,130.5305,5900.0
2007-06-28 14:10:00,161.4,161.98,161.05,161.98,17200.0,130.5224,130.9915,130.2394,130.9915,17200.0
2007-06-28 14:20:00,162.03,162.41,161.55,161.57,14000.0,131.0319,131.3392,130.6437,130.6599,14000.0
2007-06-28 14:30:00,161.48,161.48,160.96,160.96,16000.0,130.5871,130.5871,130.1666,130.1666,16000.0
2007-06-28 14:40:00,161.01,161.65,161.01,161.15,19000.0,130.207,130.7246,130.207,130.3202,19000.0
2007-06-28 14:50:00,161.21,161.46,160.98,161.42,8700.0,130.3688,130.5709,130.1828,130.5386,8700.0
2007-06-28 15:00:00,161.41,161.47,160.98,161.45,13500.0,130.5305,130.579,130.1828,130.5629,13500.0
2007-06-28 15:10:00,161.49,161.78,161.3,161.58,31800.0,130.5952,130.8297,130.4416,130.668,31800.0
2007-06-28 15:20:00,161.57,162.19,161.47,161.66,35900.0,130.6599,131.1613,130.579,130.7327,35900.0
2007-06-28 15:30:00,161.64,161.9,161.48,161.51,23100.0,130.7165,130.9268,130.5871,130.6114,23100.0
2007-06-28 15:40:00,161.5,161.55,161.35,161.37,20100.0,130.6033,130.6437,130.482,130.4982,20100.0
2007-06-28 15:50:00,161.46,161.65,161.32,161.44,23600.0,130.5709,130.7246,130.4577,130.5548,23600.0
2007-06-29 09:30:00,162.03,162.95,162.03,162.49,17000.0,131.0319,131.7759,131.0319,131.4039,17000.0
2007-06-29 09:40:00,162.43,162.83,162.33,162.49,27700.0,131.3554,131.6788,131.2745,131.4039,27700.0
2007-06-29 09:50:00,162.48,163.22,162.04,162.63,19500.0,131.3958,131.9942,131.04,131.5171,19500.0
2007-06-29 10:00:00,162.64,162.95,162.39,162.59,17000.0,131.5252,131.7759,131.323,131.4848,17000.0
2007-06-29 10:10:00,162.65,162.66,162.41,162.53,8600.0,131.5333,131.5414,131.3392,131.4362,8600.0
2007-06-29 10:20:00,162.52,162.6,162.24,162.52,7400.0,131.4282,131.4928,131.2017,131.4282,7400.0
2007-06-29 10:30:00,162.52,162.52,162.32,162.4,6100.0,131.4282,131.4282,131.2664,131.3311,6100.0
2007-06-29 10:40:00,162.4,162.49,162.31,162.49,13300.0,131.3311,131.4039,131.2583,131.4039,13300.0
2007-06-29 10:50:00,162.52,162.53,162.25,162.25,6100.0,131.4282,131.4362,131.2098,131.2098,6100.0
2007-06-29 11:00:00,162.25,162.26,161.5,161.57,27600.0,131.2098,131.2179,130.6033,130.6599,27600.0
2007-06-29 11:10:00,161.51,162.09,161.44,162.09,5300.0,130.6114,131.0804,130.5548,131.0804,5300.0
2007-06-29 11:20:00,162.1,162.75,162.1,162.75,6300.0,131.0885,131.6142,131.0885,131.6142,6300.0
2007-06-29 11:30:00,162.69,162.75,162.3,162.43,6900.0,131.5656,131.6142,131.2502,131.3554,6900.0
2007-06-29 11:40:00,162.49,162.53,162.29,162.5,3500.0,131.4039,131.4362,131.2422,131.412,3500.0
2007-06-29 11:50:00,162.41,162.5,162.22,162.36,5600.0,131.3392,131.412,131.1855,131.2988,5600.0
2007-06-29 12:00:00,162.34,162.53,162.26,162.45,8800.0,131.2826,131.4362,131.2179,131.3715,8800.0
2007-06-29 12:10:00,162.37,162.39,161.86,161.9,3800.0,131.3068,131.323,130.8944,130.9268,3800.0
2007-06-29 12:20:00,161.83,162.15,161.73,161.84,6800.0,130.8702,131.1289,130.7893,130.8782,6800.0
2007-06-29 12:30:00,161.77,161.77,160.84,161.27,12600.0,130.8216,130.8216,130.0696,130.4173,12600.0
2007-06-29 12:40:00,161.33,162.04,161.29,161.91,5300.0,130.4658,131.04,130.4335,130.9349,5300.0
2007-06-29 12:50:00,161.91,162.36,161.91,162.01,3700.0,130.9349,131.2988,130.9349,131.0157,3700.0
2007-06-29 13:00:00,161.95,162.2,161.94,162.02,4700.0,130.9672,131.1694,130.9591,131.0238,4700.0
2007-06-29 13:10:00,161.89,162.0,161.76,161.87,4500.0,130.9187,131.0076,130.8135,130.9025,4500.0
2007-06-29 13:20:00,161.88,162.33,161.88,162.15,3200.0,130.9106,131.2745,130.9106,131.1289,3200.0
2007-06-29 13:30:00,162.08,162.27,161.89,161.89,5300.0,131.0723,131.226,130.9187,130.9187,5300.0
2007-06-29 13:40:00,161.86,162.08,161.8,162.08,6900.0,130.8944,131.0723,130.8459,131.0723,6900.0
2007-06-29 13:50:00,162.07,162.15,161.92,162.08,6300.0,131.0642,131.1289,130.9429,131.0723,6300.0
2007-06-29 14:00:00,162.08,162.08,161.26,161.39,10000.0,131.0723,131.0723,130.4092,130.5143,10000.0
2007-06-29 14:10:00,161.37,161.52,161.1,161.51,6500.0,130.4982,130.6195,130.2798,130.6114,6500.0
2007-06-29 14:20:00,161.45,161.92,161.43,161.69,8300.0,130.5629,130.9429,130.5467,130.7569,8300.0
2007-06-29 14:30:00,161.68,162.01,161.53,161.98,7600.0,130.7489,131.0157,130.6276,130.9915,7600.0
2007-06-29 14:40:00,161.95,162.2,161.84,161.84,9600.0,130.9672,131.1694,130.8782,130.8782,9600.0
2007-06-29 14:50:00,161.88,161.99,161.71,161.96,5700.0,130.9106,130.9995,130.7731,130.9753,5700.0
2007-06-29 15:00:00,161.98,162.29,161.32,161.43,21200.0,130.9915,131.2422,130.4577,130.5467,21200.0
2007-06-29 15:10:00,161.42,161.47,160.82,161.44,22100.0,130.5386,130.579,130.0534,130.5548,22100.0
2007-06-29 15:20:00,161.45,161.63,161.3,161.36,25400.0,130.5629,130.7084,130.4416,130.4901,25400.0
2007-06-29 15:30:00,161.35,162.05,161.31,161.97,26700.0,130.482,131.0481,130.4496,130.9834,26700.0
2007-06-29 15:40:00,162.04,162.23,161.8,161.93,33100.0,131.04,131.1936,130.8459,130.951,33100.0
2007-06-29 15:50:00,161.91,162.08,161.75,161.97,35900.0,130.9349,131.0723,130.8055,130.9834,35900.0
2007-07-03 09:30:00,164.8,164.81,164.29,164.43,14100.0,133.272,133.2801,132.8595,132.9727,14100.0
2007-07-03 09:40:00,164.29,165.04,164.29,164.9,18800.0,132.8595,133.466,132.8595,133.3528,18800.0
2007-07-03 09:50:00,164.98,165.45,164.92,165.05,10900.0,133.4175,133.7976,133.369,133.4741,10900.0
2007-07-03 10:00:00,164.99,165.2,163.81,163.93,21900.0,133.4256,133.5954,132.4714,132.5684,21900.0
2007-07-03 10:10:00,163.87,164.0,163.65,163.74,11400.0,132.5199,132.625,132.342,132.4148,11400.0
2007-07-03 10:20:00,163.75,164.47,163.33,164.04,20600.0,132.4228,133.0051,132.0832,132.6574,20600.0
2007-07-03 10:30:00,164.23,164.24,163.8,163.95,5800.0,132.811,132.8191,132.4633,132.5846,5800.0
2007-07-03 10:40:00,163.95,164.16,163.63,163.63,9200.0,132.5846,132.7544,132.3258,132.3258,9200.0
2007-07-03 10:50:00,163.65,163.69,163.45,163.48,4800.0,132.342,132.3743,132.1802,132.2045,4800.0
2007-07-03 11:00:00,163.54,163.55,162.94,163.04,15300.0,132.253,132.2611,131.7678,131.8487,15300.0
2007-07-03 11:10:00,163.0,163.09,162.75,162.84,14000.0,131.8163,131.8891,131.6142,131.6869,14000.0
2007-07-03 11:20:00,162.85,162.87,162.75,162.75,6300.0,131.695,131.7112,131.6142,131.6142,6300.0
2007-07-03 11:30:00,162.77,163.3,162.29,163.25,25000.0,131.6303,132.0589,131.2422,132.0185,25000.0
2007-07-03 11:40:00,163.26,163.26,162.81,162.87,4100.0,132.0266,132.0266,131.6627,131.7112,4100.0
2007-07-03 11:50:00,162.87,162.98,162.78,162.98,7000.0,131.7112,131.8001,131.6384,131.8001,7000.0
2007-07-03 12:00:00,162.86,163.04,162.84,162.9,9100.0,131.7031,131.8487,131.6869,131.7355,9100.0
2007-07-03 12:10:00,162.97,163.04,162.66,162.83,9400.0,131.7921,131.8487,131.5414,131.6788,9400.0
2007-07-03 12:20:00,162.88,162.92,162.52,162.52,7900.0,131.7193,131.7516,131.4282,131.4282,7900.0
2007-07-03 12:30:00,162.49,162.59,162.33,162.37,16600.0,131.4039,131.4848,131.2745,131.3068,16600.0
2007-07-03 12:40:00,162.43,162.68,162.43,162.5,7800.0,131.3554,131.5575,131.3554,131.412,7800.0
2007-07-03 12:50:00,162.52,162.52,162.0,162.01,17700.0,131.4282,131.4282,131.0076,131.0157,17700.0
2007-07-05 09:30:00,162.9,163.33,162.82,163.17,6600.0,131.7355,132.0832,131.6708,131.9538,6600.0
2007-07-05 09:40:00,163.08,163.85,162.85,163.51,9300.0,131.881,132.5037,131.695,132.2288,9300.0
2007-07-05 09:50:00,163.53,164.25,163.53,164.18,13800.0,132.2449,132.8272,132.2449,132.7706,13800.0
2007-07-05 10:00:00,164.18,164.45,163.44,163.44,5100.0,132.7706,132.9889,132.1721,132.1721,5100.0
2007-07-05 10:10:00,163.49,163.79,162.83,163.24,12200.0,132.2126,132.4552,131.6788,132.0104,12200.0
2007-07-05 10:20:00,163.17,163.22,162.57,162.74,13300.0,131.9538,131.9942,131.4686,131.6061,13300.0
2007-07-05 10:30:00,162.7,163.22,162.51,162.94,15400.0,131.5737,131.9942,131.4201,131.7678,15400.0
2007-07-05 10:40:00,162.87,163.12,162.59,162.59,9100.0,131.7112,131.9134,131.4848,131.4848,9100.0
2007-07-05 10:50:00,162.54,162.75,162.37,162.6,11200.0,131.4443,131.6142,131.3068,131.4928,11200.0
2007-07-05 11:00:00,162.57,162.57,161.75,162.11,16100.0,131.4686,131.4686,130.8055,131.0966,16100.0
2007-07-05 11:10:00,162.24,162.42,162.05,162.36,7400.0,131.2017,131.3473,131.0481,131.2988,7400.0
2007-07-05 11:20:00,162.28,163.34,162.28,163.27,9700.0,131.2341,132.0913,131.2341,132.0347,9700.0
2007-07-05 11:30:00,163.26,163.51,163.12,163.39,4700.0,132.0266,132.2288,131.9134,132.1317,4700.0
2007-07-05 11:40:00,163.42,163.55,163.18,163.2,7000.0,132.156,132.2611,131.9619,131.9781,7000.0
2007-07-05 11:50:00,163.2,163.21,162.81,163.03,5800.0,131.9781,131.9861,131.6627,131.8406,5800.0
2007-07-05 12:00:00,163.08,163.5,163.08,163.16,11700.0,131.881,132.2207,131.881,131.9457,11700.0
2007-07-05 12:10:00,163.17,163.17,162.54,162.78,14700.0,131.9538,131.9538,131.4443,131.6384,14700.0
2007-07-05 12:20:00,162.72,162.84,162.33,162.34,6300.0,131.5899,131.6869,131.2745,131.2826,6300.0
2007-07-05 12:30:00,162.34,162.34,161.66,161.84,10200.0,131.2826,131.2826,130.7327,130.8782,10200.0
2007-07-05 12:40:00,161.83,162.26,161.83,162.1,7400.0,130.8702,131.2179,130.8702,131.0885,7400.0
2007-07-05 12:50:00,162.1,162.27,161.84,162.13,8200.0,131.0885,131.226,130.8782,131.1128,8200.0
2007-07-05 13:00:00,162.09,162.43,162.08,162.31,5500.0,131.0804,131.3554,131.0723,131.2583,5500.0
2007-07-05 13:10:00,162.34,162.8,162.33,162.57,7400.0,131.2826,131.6546,131.2745,131.4686,7400.0
2007-07-05 13:20:00,162.76,162.84,162.56,162.62,6200.0,131.6222,131.6869,131.4605,131.509,6200.0
2007-07-05 13:30:00,162.62,163.13,162.62,163.13,15900.0,131.509,131.9215,131.509,131.9215,15900.0
2007-07-05 13:40:00,163.06,163.07,162.7,162.7,2500.0,131.8648,131.8729,131.5737,131.5737,2500.0
2007-07-05 13:50:00,162.71,162.85,162.58,162.62,3300.0,131.5818,131.695,131.4767,131.509,3300.0
2007-07-05 14:00:00,162.63,162.82,162.53,162.71,4200.0,131.5171,131.6708,131.4362,131.5818,4200.0
2007-07-05 14:10:00,162.71,163.07,162.66,162.79,6100.0,131.5818,131.8729,131.5414,131.6465,6100.0
2007-07-05 14:20:00,162.8,162.93,162.77,162.92,7700.0,131.6546,131.7597,131.6303,131.7516,7700.0
2007-07-05 14:30:00,162.91,163.38,162.91,163.17,8900.0,131.7435,132.1236,131.7435,131.9538,8900.0
2007-07-05 14:40:00,163.14,163.23,162.77,163.0,14000.0,131.9295,132.0023,131.6303,131.8163,14000.0
2007-07-05 14:50:00,163.01,163.21,162.9,163.06,4000.0,131.8244,131.9861,131.7355,131.8648,4000.0
2007-07-05 15:00:00,163.06,163.06,162.81,163.06,6700.0,131.8648,131.8648,131.6627,131.8648,6700.0
2007-07-05 15:10:00,163.03,163.32,162.69,162.77,15200.0,131.8406,132.0751,131.5656,131.6303,15200.0
2007-07-05 15:20:00,162.8,163.29,162.79,163.18,11700.0,131.6546,132.0508,131.6465,131.9619,11700.0
2007-07-05 15:30:00,163.16,163.42,162.99,163.42,10700.0,131.9457,132.156,131.8082,132.156,10700.0
2007-07-05 15:40:00,163.37,163.43,163.01,163.4,18300.0,132.1155,132.1641,131.8244,132.1398,18300.0
2007-07-05 15:50:00,163.38,163.39,162.87,163.13,24900.0,132.1236,132.1317,131.7112,131.9215,24900.0
2007-07-06 09:30:00,162.92,162.92,161.86,161.86,7500.0,131.7516,131.7516,130.8944,130.8944,7500.0
2007-07-06 09:40:00,161.87,161.88,161.36,161.61,9900.0,130.9025,130.9106,130.4901,130.6922,9900.0
2007-07-06 09:50:00,161.64,161.94,161.44,161.65,11500.0,130.7165,130.9591,130.5548,130.7246,11500.0
2007-07-06 10:00:00,161.5,161.76,161.36,161.48,19600.0,130.6033,130.8135,130.4901,130.5871,19600.0
2007-07-06 10:10:00,161.54,161.83,161.36,161.49,20800.0,130.6356,130.8702,130.4901,130.5952,20800.0
2007-07-06 10:20:00,161.47,161.54,160.59,160.99,39500.0,130.579,130.6356,129.8674,130.1909,39500.0
2007-07-06 10:30:00,161.09,161.31,160.93,161.04,11700.0,130.2717,130.4496,130.1423,130.2313,11700.0
2007-07-06 10:40:00,160.96,161.2,160.77,161.2,12300.0,130.1666,130.3607,130.0129,130.3607,12300.0
2007-07-06 10:50:00,161.2,161.45,160.99,161.19,6200.0,130.3607,130.5629,130.1909,130.3526,6200.0
2007-07-06 11:00:00,161.24,162.09,161.22,161.5,15000.0,130.393,131.0804,130.3769,130.6033,15000.0
2007-07-06 11:10:00,161.44,161.73,161.23,161.67,14500.0,130.5548,130.7893,130.3849,130.7408,14500.0
2007-07-06 11:20:00,161.68,162.36,161.61,162.36,9200.0,130.7489,131.2988,130.6922,131.2988,9200.0
2007-07-06 11:30:00,162.36,163.29,162.36,163.12,19200.0,131.2988,132.0508,131.2988,131.9134,19200.0
2007-07-06 11:40:00,163.08,163.81,162.99,163.1,14000.0,131.881,132.4714,131.8082,131.8972,14000.0
2007-07-06 11:50:00,162.94,163.38,162.94,163.36,13900.0,131.7678,132.1236,131.7678,132.1075,13900.0
2007-07-06 12:00:00,163.52,164.25,163.49,164.2,13000.0,132.2368,132.8272,132.2126,132.7868,13000.0
2007-07-06 12:10:00,164.13,164.31,163.36,163.36,9200.0,132.7301,132.8757,132.1075,132.1075,9200.0
2007-07-06 12:20:00,163.39,163.42,162.93,163.08,13400.0,132.1317,132.156,131.7597,131.881,13400.0
2007-07-06 12:30:00,163.17,163.17,162.77,163.09,13500.0,131.9538,131.9538,131.6303,131.8891,13500.0
2007-07-06 12:40:00,163.14,163.48,163.09,163.22,6200.0,131.9295,132.2045,131.8891,131.9942,6200.0
2007-07-06 12:50:00,163.26,163.26,162.85,162.99,7800.0,132.0266,132.0266,131.695,131.8082,7800.0
2007-07-06 13:00:00,163.02,163.11,162.65,162.65,7400.0,131.8325,131.9053,131.5333,131.5333,7400.0
2007-07-06 13:10:00,162.66,162.72,161.87,161.99,35900.0,131.5414,131.5899,130.9025,130.9995,35900.0
2007-07-06 13:20:00,162.0,162.16,161.85,161.89,14200.0,131.0076,131.137,130.8863,130.9187,14200.0
2007-07-06 13:30:00,161.91,162.08,161.75,161.97,14500.0,130.9349,131.0723,130.8055,130.9834,14500.0
2007-07-06 13:40:00,161.96,162.09,161.68,161.77,11000.0,130.9753,131.0804,130.7489,130.8216,11000.0
2007-07-06 13:50:00,161.85,162.13,161.52,162.01,15700.0,130.8863,131.1128,130.6195,131.0157,15700.0
2007-07-06 14:00:00,162.03,162.12,161.81,162.08,12100.0,131.0319,131.1047,130.854,131.0723,12100.0
2007-07-06 14:10:00,162.11,162.23,161.89,162.04,12000.0,131.0966,131.1936,130.9187,131.04,12000.0
2007-07-06 14:20:00,162.01,162.04,161.79,161.85,10500.0,131.0157,131.04,130.8378,130.8863,10500.0
2007-07-06 14:30:00,161.85,162.19,161.85,162.1,16800.0,130.8863,131.1613,130.8863,131.0885,16800.0
2007-07-06 14:40:00,162.08,162.18,161.92,161.99,14900.0,131.0723,131.1532,130.9429,130.9995,14900.0
2007-07-06 14:50:00,161.92,162.37,161.92,162.23,17100.0,130.9429,131.3068,130.9429,131.1936,17100.0
2007-07-06 15:00:00,162.32,162.66,162.2,162.53,16000.0,131.2664,131.5414,131.1694,131.4362,16000.0
2007-07-06 15:10:00,162.53,162.6,161.93,161.95,21400.0,131.4362,131.4928,130.951,130.9672,21400.0
2007-07-06 15:20:00,161.97,162.12,161.74,161.86,30700.0,130.9834,131.1047,130.7974,130.8944,30700.0
2007-07-06 15:30:00,161.87,161.94,161.17,161.35,29900.0,130.9025,130.9591,130.3364,130.482,29900.0
2007-07-06 15:40:00,161.41,161.7,161.28,161.42,15100.0,130.5305,130.765,130.4254,130.5386,15100.0
2007-07-06 15:50:00,161.42,161.72,161.42,161.72,24500.0,130.5386,130.7812,130.5386,130.7812,24500.0
2007-07-09 09:30:00,162.48,163.25,162.12,162.92,18100.0,131.3958,132.0185,131.1047,131.7516,18100.0
2007-07-09 09:40:00,162.94,163.15,162.51,162.88,20600.0,131.7678,131.9376,131.4201,131.7193,20600.0
2007-07-09 09:50:00,162.88,163.0,162.58,162.85,9700.0,131.7193,131.8163,131.4767,131.695,9700.0
2007-07-09 10:00:00,162.88,163.1,162.87,163.04,19200.0,131.7193,131.8972,131.7112,131.8487,19200.0
2007-07-09 10:10:00,163.04,163.04,162.37,162.46,26900.0,131.8487,131.8487,131.3068,131.3796,26900.0
2007-07-09 10:20:00,162.42,162.99,162.42,162.68,28800.0,131.3473,131.8082,131.3473,131.5575,28800.0
2007-07-09 10:30:00,162.74,162.74,161.42,161.45,16700.0,131.6061,131.6061,130.5386,130.5629,16700.0
2007-07-09 10:40:00,161.49,161.71,160.5,160.79,48700.0,130.5952,130.7731,129.7946,130.0291,48700.0
2007-07-09 10:50:00,160.8,160.87,160.33,160.63,20000.0,130.0372,130.0938,129.6571,129.8997,20000.0
2007-07-09 11:00:00,160.63,160.92,159.85,160.45,42600.0,129.8997,130.1343,129.269,129.7542,42600.0
2007-07-09 11:10:00,160.48,160.74,160.28,160.68,12000.0,129.7784,129.9887,129.6167,129.9402,12000.0
2007-07-09 11:20:00,160.7,161.6,160.61,161.14,14400.0,129.9563,130.6842,129.8836,130.3122,14400.0
2007-07-09 11:30:00,161.29,161.38,161.2,161.34,8500.0,130.4335,130.5062,130.3607,130.4739,8500.0
2007-07-09 11:40:00,161.34,161.44,161.26,161.36,8800.0,130.4739,130.5548,130.4092,130.4901,8800.0
2007-07-09 11:50:00,161.35,161.46,161.28,161.35,11800.0,130.482,130.5709,130.4254,130.482,11800.0
2007-07-09 12:00:00,161.33,161.47,161.08,161.28,10700.0,130.4658,130.579,130.2636,130.4254,10700.0
2007-07-09 12:10:00,161.19,161.39,161.09,161.39,5500.0,130.3526,130.5143,130.2717,130.5143,5500.0
2007-07-09 12:20:00,161.39,161.4,161.24,161.4,6900.0,130.5143,130.5224,130.393,130.5224,6900.0
2007-07-09 12:30:00,161.4,161.97,161.4,161.81,15100.0,130.5224,130.9834,130.5224,130.854,15100.0
2007-07-09 12:40:00,161.79,161.79,161.49,161.63,4700.0,130.8378,130.8378,130.5952,130.7084,4700.0
2007-07-09 12:50:00,161.67,161.9,161.51,161.62,7500.0,130.7408,130.9268,130.6114,130.7003,7500.0
2007-07-09 13:00:00,161.56,161.7,160.9,160.94,6900.0,130.6518,130.765,130.1181,130.1504,6900.0
2007-07-09 13:10:00,161.0,161.07,160.59,160.79,4200.0,130.1989,130.2556,129.8674,130.0291,4200.0
2007-07-09 13:20:00,160.79,160.83,160.66,160.77,9500.0,130.0291,130.0615,129.924,130.0129,9500.0
2007-07-09 13:30:00,160.8,160.96,160.59,160.92,5400.0,130.0372,130.1666,129.8674,130.1343,5400.0
2007-07-09 13:40:00,160.96,161.07,160.8,160.88,4100.0,130.1666,130.2556,130.0372,130.1019,4100.0
2007-07-09 13:50:00,160.92,161.14,160.78,161.08,6700.0,130.1343,130.3122,130.021,130.2636,6700.0
2007-07-09 14:00:00,161.06,161.12,160.97,161.07,10500.0,130.2475,130.296,130.1747,130.2556,10500.0
2007-07-09 14:10:00,161.02,161.02,160.53,160.69,8800.0,130.2151,130.2151,129.8189,129.9483,8800.0
2007-07-09 14:20:00,160.73,160.87,160.46,160.54,6700.0,129.9806,130.0938,129.7623,129.8269,6700.0
2007-07-09 14:30:00,160.51,160.9,160.46,160.67,9000.0,129.8027,130.1181,129.7623,129.9321,9000.0
2007-07-09 14:40:00,160.64,160.7,160.45,160.61,23000.0,129.9078,129.9563,129.7542,129.8836,23000.0
2007-07-09 14:50:00,160.72,161.46,160.67,161.05,17200.0,129.9725,130.5709,129.9321,130.2394,17200.0
2007-07-09 15:00:00,161.0,161.27,160.97,161.05,15600.0,130.1989,130.4173,130.1747,130.2394,15600.0
2007-07-09 15:10:00,161.04,161.04,160.76,160.96,10700.0,130.2313,130.2313,130.0049,130.1666,10700.0
2007-07-09 15:20:00,160.96,160.96,160.57,160.84,17400.0,130.1666,130.1666,129.8512,130.0696,17400.0
2007-07-09 15:30:00,160.86,161.12,160.73,160.93,18500.0,130.0857,130.296,129.9806,130.1423,18500.0
2007-07-09 15:40:00,160.88,161.04,160.56,160.68,16900.0,130.1019,130.2313,129.8431,129.9402,16900.0
2007-07-09 15:50:00,160.69,160.69,160.16,160.28,43900.0,129.9483,129.9483,129.5196,129.6167,43900.0
2007-07-10 09:30:00,159.92,159.93,158.37,158.93,14200.0,129.3256,129.3336,128.0721,128.525,14200.0
2007-07-10 09:40:00,158.9,158.98,158.22,158.49,6300.0,128.5007,128.5654,127.9508,128.1691,6300.0
2007-07-10 09:50:00,158.68,158.74,157.71,158.02,20500.0,128.3228,128.3713,127.5384,127.7891,20500.0
2007-07-10 10:00:00,157.92,158.11,157.48,157.69,25100.0,127.7082,127.8618,127.3524,127.5222,25100.0
2007-07-10 10:10:00,157.71,158.05,157.56,157.91,16400.0,127.5384,127.8133,127.4171,127.7001,16400.0
2007-07-10 10:20:00,157.95,158.56,157.7,158.01,24500.0,127.7324,128.2257,127.5303,127.781,24500.0
2007-07-10 10:30:00,157.95,158.13,156.82,157.44,34900.0,127.7324,127.878,126.8186,127.32,34900.0
2007-07-10 10:40:00,157.39,157.55,156.92,156.92,14600.0,127.2796,127.409,126.8995,126.8995,14600.0
2007-07-10 10:50:00,157.0,157.43,156.75,156.77,26300.0,126.9642,127.3119,126.762,126.7782,26300.0
2007-07-10 11:00:00,156.75,156.76,156.29,156.53,31500.0,126.762,126.7701,126.39,126.5841,31500.0
2007-07-10 11:10:00,156.5,156.75,156.33,156.67,19800.0,126.5598,126.762,126.4224,126.6973,19800.0
2007-07-10 11:20:00,156.7,156.95,156.53,156.88,44600.0,126.7216,126.9238,126.5841,126.8671,44600.0
2007-07-10 11:30:00,156.85,157.04,156.85,157.04,7300.0,126.8429,126.9965,126.8429,126.9965,7300.0
2007-07-10 11:40:00,157.01,157.5,156.79,157.44,14700.0,126.9723,127.3685,126.7944,127.32,14700.0
2007-07-10 11:50:00,157.4,157.77,157.36,157.68,20500.0,127.2877,127.5869,127.2553,127.5141,20500.0
2007-07-10 12:00:00,157.76,157.96,157.56,157.56,20500.0,127.5788,127.7405,127.4171,127.4171,20500.0
2007-07-10 12:10:00,157.62,157.62,156.93,156.95,11800.0,127.4656,127.4656,126.9076,126.9238,11800.0
2007-07-10 12:20:00,156.95,157.38,156.95,157.1,10100.0,126.9238,127.2715,126.9238,127.0451,10100.0
2007-07-10 12:30:00,157.09,157.56,156.9,157.45,11200.0,127.037,127.4171,126.8833,127.3281,11200.0
2007-07-10 12:40:00,157.36,157.55,157.13,157.29,5400.0,127.2553,127.409,127.0693,127.1987,5400.0
2007-07-10 12:50:00,157.28,157.3,157.04,157.21,9000.0,127.1906,127.2068,126.9965,127.134,9000.0
2007-07-10 13:00:00,157.35,157.55,156.78,156.8,14200.0,127.2472,127.409,126.7863,126.8025,14200.0
2007-07-10 13:10:00,156.77,157.28,156.57,156.59,14800.0,126.7782,127.1906,126.6165,126.6326,14800.0
2007-07-10 13:20:00,156.59,156.59,155.88,156.23,24600.0,126.6326,126.6326,126.0585,126.3415,24600.0
2007-07-10 13:30:00,156.23,156.83,156.11,156.65,16300.0,126.3415,126.8267,126.2445,126.6811,16300.0
2007-07-10 13:40:00,156.64,156.7,155.67,155.74,22800.0,126.6731,126.7216,125.8886,125.9452,22800.0
2007-07-10 13:50:00,155.68,156.24,155.47,155.78,23000.0,125.8967,126.3496,125.7269,125.9776,23000.0
2007-07-10 14:00:00,155.91,156.09,155.4,155.59,23900.0,126.0827,126.2283,125.6703,125.8239,23900.0
2007-07-10 14:10:00,155.49,156.1,155.36,156.09,20100.0,125.7431,126.2364,125.6379,126.2283,20100.0
2007-07-10 14:20:00,156.14,156.61,156.0,156.18,17600.0,126.2687,126.6488,126.1555,126.3011,17600.0
2007-07-10 14:30:00,156.26,156.43,155.91,155.91,19400.0,126.3658,126.5032,126.0827,126.0827,19400.0
2007-07-10 14:40:00,155.92,155.92,154.52,154.79,72200.0,126.0908,126.0908,124.9586,125.177,72200.0
2007-07-10 14:50:00,154.71,155.33,154.6,155.23,30400.0,125.1123,125.6137,125.0233,125.5328,30400.0
2007-07-10 15:00:00,155.25,155.55,155.18,155.55,17100.0,125.549,125.7916,125.4924,125.7916,17100.0
2007-07-10 15:10:00,155.52,155.71,155.19,155.19,30700.0,125.7673,125.921,125.5005,125.5005,30700.0
2007-07-10 15:20:00,155.22,156.57,154.81,154.88,88200.0,125.5247,126.6165,125.1932,125.2498,88200.0
2007-07-10 15:30:00,154.88,154.88,154.6,154.6,32800.0,125.2498,125.2498,125.0233,125.0233,32800.0
2007-07-10 15:40:00,154.62,154.62,153.98,154.24,44500.0,125.0395,125.0395,124.5219,124.7322,44500.0
2007-07-10 15:50:00,154.23,154.52,154.06,154.36,41400.0,124.7241,124.9586,124.5866,124.8292,41400.0
2007-07-11 09:30:00,154.43,155.59,154.38,155.21,16800.0,124.8859,125.8239,124.8454,125.5166,16800.0
2007-07-11 09:40:00,155.21,155.27,153.75,154.39,37500.0,125.5166,125.5652,124.3359,124.8535,37500.0
2007-07-11 09:50:00,154.36,154.42,153.6,154.38,20600.0,124.8292,124.8778,124.2146,124.8454,20600.0
2007-07-11 10:00:00,154.43,155.56,154.3,155.1,14400.0,124.8859,125.7997,124.7807,125.4277,14400.0
2007-07-11 10:10:00,155.19,156.24,154.95,156.12,18700.0,125.5005,126.3496,125.3064,126.2525,18700.0
2007-07-11 10:20:00,156.1,156.2,155.51,155.53,15300.0,126.2364,126.3172,125.7592,125.7754,15300.0
2007-07-11 10:30:00,155.66,155.86,154.98,155.12,19200.0,125.8805,126.0423,125.3306,125.4439,19200.0
2007-07-11 10:40:00,155.09,155.45,154.95,154.95,10000.0,125.4196,125.7107,125.3064,125.3064,10000.0
2007-07-11 10:50:00,155.0,155.15,154.75,154.78,10500.0,125.3468,125.4681,125.1446,125.1689,10500.0
2007-07-11 11:00:00,154.8,155.72,154.77,155.56,14300.0,125.1851,125.9291,125.1608,125.7997,14300.0
2007-07-11 11:10:00,155.51,156.2,155.5,156.2,7900.0,125.7592,126.3172,125.7512,126.3172,7900.0
2007-07-11 11:20:00,156.2,156.53,156.01,156.21,20900.0,126.3172,126.5841,126.1636,126.3253,20900.0
2007-07-11 11:30:00,156.09,156.09,155.46,155.92,7800.0,126.2283,126.2283,125.7188,126.0908,7800.0
2007-07-11 11:40:00,155.97,156.02,155.19,155.3,12400.0,126.1312,126.1717,125.5005,125.5894,12400.0
2007-07-11 11:50:00,155.37,155.49,154.85,155.49,9100.0,125.646,125.7431,125.2255,125.7431,9100.0
2007-07-11 12:00:00,155.44,155.78,155.38,155.73,11100.0,125.7026,125.9776,125.6541,125.9372,11100.0
2007-07-11 12:10:00,155.82,155.99,155.28,155.66,6900.0,126.0099,126.1474,125.5732,125.8805,6900.0
2007-07-11 12:20:00,155.69,155.95,155.46,155.49,8900.0,125.9048,126.1151,125.7188,125.7431,8900.0
2007-07-11 12:30:00,155.51,155.63,155.35,155.63,3900.0,125.7592,125.8563,125.6299,125.8563,3900.0
2007-07-11 12:40:00,155.66,155.75,155.46,155.54,4400.0,125.8805,125.9533,125.7188,125.7835,4400.0
2007-07-11 12:50:00,155.45,155.57,155.28,155.49,4200.0,125.7107,125.8078,125.5732,125.7431,4200.0
2007-07-11 13:00:00,155.64,155.94,155.64,155.94,2300.0,125.8644,126.107,125.8644,126.107,2300.0
2007-07-11 13:10:00,155.86,155.92,155.68,155.83,7000.0,126.0423,126.0908,125.8967,126.018,7000.0
2007-07-11 13:20:00,155.84,155.84,155.52,155.64,8300.0,126.0261,126.0261,125.7673,125.8644,8300.0
2007-07-11 13:30:00,155.71,156.0,155.62,155.93,9300.0,125.921,126.1555,125.8482,126.0989,9300.0
2007-07-11 13:40:00,155.96,156.34,155.84,156.2,12200.0,126.1232,126.4305,126.0261,126.3172,12200.0
2007-07-11 13:50:00,156.26,156.35,155.97,156.0,12800.0,126.3658,126.4385,126.1312,126.1555,12800.0
2007-07-11 14:00:00,156.02,156.14,155.73,155.96,19200.0,126.1717,126.2687,125.9372,126.1232,19200.0
2007-07-11 14:10:00,155.92,156.35,155.76,156.35,10400.0,126.0908,126.4385,125.9614,126.4385,10400.0
2007-07-11 14:20:00,156.39,156.45,156.02,156.36,7700.0,126.4709,126.5194,126.1717,126.4466,7700.0
2007-07-11 14:30:00,156.41,156.53,155.94,156.37,12500.0,126.4871,126.5841,126.107,126.4547,12500.0
2007-07-11 14:40:00,156.43,156.5,156.2,156.43,12000.0,126.5032,126.5598,126.3172,126.5032,12000.0
2007-07-11 14:50:00,156.33,156.5,155.9,156.05,23400.0,126.4224,126.5598,126.0746,126.1959,23400.0
2007-07-11 15:00:00,156.03,156.47,155.93,156.45,6400.0,126.1798,126.5356,126.0989,126.5194,6400.0
2007-07-11 15:10:00,156.45,156.48,156.16,156.48,10100.0,126.5194,126.5437,126.2849,126.5437,10100.0
2007-07-11 15:20:00,156.5,156.54,156.04,156.22,22500.0,126.5598,126.5922,126.1878,126.3334,22500.0
2007-07-11 15:30:00,156.21,156.39,156.17,156.37,10600.0,126.3253,126.4709,126.293,126.4547,10600.0
2007-07-11 15:40:00,156.31,156.69,156.31,156.48,16300.0,126.4062,126.7135,126.4062,126.5437,16300.0
2007-07-11 15:50:00,156.48,156.68,156.28,156.63,25100.0,126.5437,126.7054,126.3819,126.665,25100.0
2007-07-12 09:30:00,158.51,161.32,157.35,160.2,47200.0,128.1853,130.4577,127.2472,129.552,47200.0
2007-07-12 09:40:00,160.39,161.67,160.19,161.49,51200.0,129.7056,130.7408,129.5439,130.5952,51200.0
2007-07-12 09:50:00,161.37,161.67,160.14,160.19,19300.0,130.4982,130.7408,129.5035,129.5439,19300.0
2007-07-12 10:00:00,160.24,161.33,160.24,160.38,32700.0,129.5843,130.4658,129.5843,129.6976,32700.0
2007-07-12 10:10:00,160.27,160.99,159.92,160.83,11800.0,129.6086,130.1909,129.3256,130.0615,11800.0
2007-07-12 10:20:00,160.79,161.67,160.67,161.65,21400.0,130.0291,130.7408,129.9321,130.7246,21400.0
2007-07-12 10:30:00,161.66,161.99,160.28,160.5,21000.0,130.7327,130.9995,129.6167,129.7946,21000.0
2007-07-12 10:40:00,160.44,160.62,160.4,160.58,18100.0,129.7461,129.8916,129.7137,129.8593,18100.0
2007-07-12 10:50:00,160.64,161.02,160.37,160.49,18000.0,129.9078,130.2151,129.6895,129.7865,18000.0
2007-07-12 11:00:00,160.55,160.65,160.28,160.58,23700.0,129.835,129.9159,129.6167,129.8593,23700.0
2007-07-12 11:10:00,160.59,160.59,159.96,160.37,13800.0,129.8674,129.8674,129.3579,129.6895,13800.0
2007-07-12 11:20:00,160.34,160.59,160.16,160.53,10600.0,129.6652,129.8674,129.5196,129.8189,10600.0
2007-07-12 11:30:00,160.53,161.08,160.49,160.69,13900.0,129.8189,130.2636,129.7865,129.9483,13900.0
2007-07-12 11:40:00,160.7,161.02,160.48,160.64,10100.0,129.9563,130.2151,129.7784,129.9078,10100.0
2007-07-12 11:50:00,160.65,161.06,160.36,160.45,14900.0,129.9159,130.2475,129.6814,129.7542,14900.0
2007-07-12 12:00:00,160.45,160.97,160.32,160.41,15500.0,129.7542,130.1747,129.649,129.7218,15500.0
2007-07-12 12:10:00,160.5,161.09,160.38,160.38,12800.0,129.7946,130.2717,129.6976,129.6976,12800.0
2007-07-12 12:20:00,160.33,160.71,160.22,160.51,10200.0,129.6571,129.9644,129.5682,129.8027,10200.0
2007-07-12 12:30:00,160.44,160.62,160.06,160.18,9800.0,129.7461,129.8916,129.4388,129.5358,9800.0
2007-07-12 12:40:00,160.18,160.3,159.92,160.13,9600.0,129.5358,129.6329,129.3256,129.4954,9600.0
2007-07-12 12:50:00,160.14,160.49,160.02,160.26,9100.0,129.5035,129.7865,129.4064,129.6005,9100.0
2007-07-12 13:00:00,160.34,160.55,160.05,160.17,7700.0,129.6652,129.835,129.4307,129.5277,7700.0
2007-07-12 13:10:00,160.12,160.33,160.09,160.17,3500.0,129.4873,129.6571,129.463,129.5277,3500.0
2007-07-12 13:20:00,160.21,160.22,160.0,160.21,6300.0,129.5601,129.5682,129.3903,129.5601,6300.0
2007-07-12 13:30:00,160.22,160.24,160.04,160.13,7900.0,129.5682,129.5843,129.4226,129.4954,7900.0
2007-07-12 13:40:00,160.16,160.24,160.1,160.15,6300.0,129.5196,129.5843,129.4711,129.5116,6300.0
2007-07-12 13:50:00,160.13,160.18,159.96,160.06,7000.0,129.4954,129.5358,129.3579,129.4388,7000.0
2007-07-12 14:00:00,160.05,160.21,159.53,159.71,13900.0,129.4307,129.5601,129.0102,129.1557,13900.0
2007-07-12 14:10:00,159.69,159.95,159.38,159.56,16700.0,129.1396,129.3498,128.8889,129.0344,16700.0
2007-07-12 14:20:00,159.5,159.65,159.27,159.59,8700.0,128.9859,129.1072,128.7999,129.0587,8700.0
2007-07-12 14:30:00,159.59,159.63,159.35,159.39,6200.0,129.0587,129.091,128.8646,128.897,6200.0
2007-07-12 14:40:00,159.34,159.52,159.33,159.41,7500.0,128.8565,129.0021,128.8484,128.9131,7500.0
2007-07-12 14:50:00,159.46,159.82,159.43,159.7,9900.0,128.9536,129.2447,128.9293,129.1476,9900.0
2007-07-12 15:00:00,159.72,160.01,159.59,159.93,6200.0,129.1638,129.3983,129.0587,129.3336,6200.0
2007-07-12 15:10:00,159.9,159.97,159.74,159.74,10300.0,129.3094,129.366,129.18,129.18,10300.0
2007-07-12 15:20:00,159.67,160.14,159.67,160.05,13300.0,129.1234,129.5035,129.1234,129.4307,13300.0
2007-07-12 15:30:00,160.12,160.46,160.05,160.46,17000.0,129.4873,129.7623,129.4307,129.7623,17000.0
2007-07-12 15:40:00,160.46,160.72,160.26,160.35,18000.0,129.7623,129.9725,129.6005,129.6733,18000.0
2007-07-12 15:50:00,160.33,160.72,160.2,160.58,64400.0,129.6571,129.9725,129.552,129.8593,64400.0
2007-07-13 09:30:00,160.02,160.98,159.41,160.98,10700.0,129.4064,130.1828,128.9131,130.1828,10700.0
2007-07-13 09:40:00,160.99,161.89,160.94,161.59,7800.0,130.1909,130.9187,130.1504,130.6761,7800.0
2007-07-13 09:50:00,161.53,161.82,160.98,161.49,9300.0,130.6276,130.8621,130.1828,130.5952,9300.0
2007-07-13 10:00:00,161.24,162.87,161.24,162.8,32100.0,130.393,131.7112,130.393,131.6546,32100.0
2007-07-13 10:10:00,162.74,163.39,162.46,162.47,25100.0,131.6061,132.1317,131.3796,131.3877,25100.0
2007-07-13 10:20:00,162.51,162.74,162.28,162.68,21900.0,131.4201,131.6061,131.2341,131.5575,21900.0
2007-07-13 10:30:00,162.68,162.69,162.33,162.48,15900.0,131.5575,131.5656,131.2745,131.3958,15900.0
2007-07-13 10:40:00,162.47,162.83,162.38,162.66,13000.0,131.3877,131.6788,131.3149,131.5414,13000.0
2007-07-13 10:50:00,162.61,162.92,162.57,162.92,9000.0,131.5009,131.7516,131.4686,131.7516,9000.0
2007-07-13 11:00:00,162.94,163.13,162.78,162.9,8500.0,131.7678,131.9215,131.6384,131.7355,8500.0
2007-07-13 11:10:00,162.8,162.91,162.75,162.79,12400.0,131.6546,131.7435,131.6142,131.6465,12400.0
2007-07-13 11:20:00,162.79,162.96,162.58,162.58,7700.0,131.6465,131.784,131.4767,131.4767,7700.0
2007-07-13 11:30:00,162.58,162.59,162.36,162.43,5600.0,131.4767,131.4848,131.2988,131.3554,5600.0
2007-07-13 11:40:00,162.37,162.75,162.34,162.75,3000.0,131.3068,131.6142,131.2826,131.6142,3000.0
2007-07-13 11:50:00,162.75,162.82,162.55,162.62,7800.0,131.6142,131.6708,131.4524,131.509,7800.0
2007-07-13 12:00:00,162.71,162.82,162.57,162.77,6700.0,131.5818,131.6708,131.4686,131.6303,6700.0
2007-07-13 12:10:00,162.87,163.0,162.74,162.74,4500.0,131.7112,131.8163,131.6061,131.6061,4500.0
2007-07-13 12:20:00,162.74,162.84,162.53,162.74,9900.0,131.6061,131.6869,131.4362,131.6061,9900.0
2007-07-13 12:30:00,162.71,162.99,162.66,162.99,6100.0,131.5818,131.8082,131.5414,131.8082,6100.0
2007-07-13 12:40:00,163.07,163.13,162.98,163.06,3500.0,131.8729,131.9215,131.8001,131.8648,3500.0
2007-07-13 12:50:00,163.03,163.05,162.68,162.81,7800.0,131.8406,131.8568,131.5575,131.6627,7800.0
2007-07-13 13:00:00,162.81,162.81,162.65,162.71,6400.0,131.6627,131.6627,131.5333,131.5818,6400.0
2007-07-13 13:10:00,162.71,162.88,162.39,162.56,9600.0,131.5818,131.7193,131.323,131.4605,9600.0
2007-07-13 13:20:00,162.44,163.03,162.41,162.76,13700.0,131.3635,131.8406,131.3392,131.6222,13700.0
2007-07-13 13:30:00,162.76,162.83,162.51,162.83,9600.0,131.6222,131.6788,131.4201,131.6788,9600.0
2007-07-13 13:40:00,162.67,163.09,162.67,162.87,12000.0,131.5495,131.8891,131.5495,131.7112,12000.0
2007-07-13 13:50:00,162.93,163.01,162.78,162.96,7000.0,131.7597,131.8244,131.6384,131.784,7000.0
2007-07-13 14:00:00,162.95,162.99,162.78,162.84,4800.0,131.7759,131.8082,131.6384,131.6869,4800.0
2007-07-13 14:10:00,162.88,163.22,162.86,163.01,10600.0,131.7193,131.9942,131.7031,131.8244,10600.0
2007-07-13 14:20:00,163.02,163.36,162.88,163.01,13200.0,131.8325,132.1075,131.7193,131.8244,13200.0
2007-07-13 14:30:00,162.91,163.2,162.85,163.07,6000.0,131.7435,131.9781,131.695,131.8729,6000.0
2007-07-13 14:40:00,163.14,163.7,163.12,163.57,12300.0,131.9295,132.3824,131.9134,132.2773,12300.0
2007-07-13 14:50:00,163.47,163.98,163.47,163.74,8500.0,132.1964,132.6088,132.1964,132.4148,8500.0
2007-07-13 15:00:00,163.74,163.78,163.53,163.61,9100.0,132.4148,132.4471,132.2449,132.3096,9100.0
2007-07-13 15:10:00,163.61,163.62,163.2,163.4,8900.0,132.3096,132.3177,131.9781,132.1398,8900.0
2007-07-13 15:20:00,163.38,163.44,163.28,163.37,9400.0,132.1236,132.1721,132.0428,132.1155,9400.0
2007-07-13 15:30:00,163.37,163.46,163.21,163.32,7300.0,132.1155,132.1883,131.9861,132.0751,7300.0
2007-07-13 15:40:00,163.32,163.56,163.23,163.24,8300.0,132.0751,132.2692,132.0023,132.0104,8300.0
2007-07-13 15:50:00,163.33,163.62,163.19,163.4,16700.0,132.0832,132.3177,131.97,132.1398,16700.0
2007-07-16 09:30:00,163.31,164.27,163.31,163.91,7800.0,132.067,132.8434,132.067,132.5522,7800.0
2007-07-16 09:40:00,163.93,164.59,163.8,163.95,13300.0,132.5684,133.1021,132.4633,132.5846,13300.0
2007-07-16 09:50:00,163.86,164.19,163.06,163.49,10400.0,132.5118,132.7787,131.8648,132.2126,10400.0
2007-07-16 10:00:00,163.27,163.27,162.37,162.51,14600.0,132.0347,132.0347,131.3068,131.4201,14600.0
2007-07-16 10:10:00,162.53,162.53,161.62,161.87,13200.0,131.4362,131.4362,130.7003,130.9025,13200.0
2007-07-16 10:20:00,161.9,162.2,161.73,161.96,10600.0,130.9268,131.1694,130.7893,130.9753,10600.0
2007-07-16 10:30:00,162.02,162.69,161.88,162.64,11000.0,131.0238,131.5656,130.9106,131.5252,11000.0
2007-07-16 10:40:00,162.66,163.0,162.49,162.87,6300.0,131.5414,131.8163,131.4039,131.7112,6300.0
2007-07-16 10:50:00,162.62,162.96,162.62,162.73,2800.0,131.509,131.784,131.509,131.598,2800.0
2007-07-16 11:00:00,162.64,162.7,162.34,162.67,3900.0,131.5252,131.5737,131.2826,131.5495,3900.0
2007-07-16 11:10:00,162.68,162.81,162.46,162.79,5800.0,131.5575,131.6627,131.3796,131.6465,5800.0
2007-07-16 11:20:00,162.79,162.83,162.56,162.83,3800.0,131.6465,131.6788,131.4605,131.6788,3800.0
2007-07-16 11:30:00,162.94,163.52,162.83,163.35,16400.0,131.7678,132.2368,131.6788,132.0994,16400.0
2007-07-16 11:40:00,163.3,163.31,162.91,163.18,13100.0,132.0589,132.067,131.7435,131.9619,13100.0
2007-07-16 11:50:00,163.19,163.48,163.03,163.45,17100.0,131.97,132.2045,131.8406,132.1802,17100.0
2007-07-16 12:00:00,163.39,163.45,163.1,163.35,5400.0,132.1317,132.1802,131.8972,132.0994,5400.0
2007-07-16 12:10:00,163.43,163.43,163.01,163.01,7100.0,132.1641,132.1641,131.8244,131.8244,7100.0
2007-07-16 12:20:00,162.98,163.2,162.33,162.49,10300.0,131.8001,131.9781,131.2745,131.4039,10300.0
2007-07-16 12:30:00,162.42,162.6,162.19,162.55,3100.0,131.3473,131.4928,131.1613,131.4524,3100.0
2007-07-16 12:40:00,162.48,162.73,162.37,162.7,3300.0,131.3958,131.598,131.3068,131.5737,3300.0
2007-07-16 12:50:00,162.64,162.64,162.38,162.38,3800.0,131.5252,131.5252,131.3149,131.3149,3800.0
2007-07-16 13:00:00,162.38,162.48,161.9,161.91,4900.0,131.3149,131.3958,130.9268,130.9349,4900.0
2007-07-16 13:10:00,161.85,161.86,161.32,161.6,6900.0,130.8863,130.8944,130.4577,130.6842,6900.0
2007-07-16 13:20:00,161.59,161.81,161.59,161.73,3000.0,130.6761,130.854,130.6761,130.7893,3000.0
2007-07-16 13:30:00,161.65,161.72,161.45,161.55,2500.0,130.7246,130.7812,130.5629,130.6437,2500.0
2007-07-16 13:40:00,161.61,161.84,161.61,161.79,2000.0,130.6922,130.8782,130.6922,130.8378,2000.0
2007-07-16 13:50:00,161.78,161.82,161.12,161.24,7100.0,130.8297,130.8621,130.296,130.393,7100.0
2007-07-16 14:00:00,161.21,161.41,161.05,161.4,5800.0,130.3688,130.5305,130.2394,130.5224,5800.0
2007-07-16 14:10:00,161.41,161.41,161.15,161.21,7700.0,130.5305,130.5305,130.3202,130.3688,7700.0
2007-07-16 14:20:00,161.18,161.26,161.01,161.2,9100.0,130.3445,130.4092,130.207,130.3607,9100.0
2007-07-16 14:30:00,161.18,161.25,160.91,161.01,13500.0,130.3445,130.4011,130.1262,130.207,13500.0
2007-07-16 14:40:00,161.01,161.22,160.9,160.94,9300.0,130.207,130.3769,130.1181,130.1504,9300.0
2007-07-16 14:50:00,160.95,161.0,160.75,160.92,9300.0,130.1585,130.1989,129.9968,130.1343,9300.0
2007-07-16 15:00:00,160.94,161.0,160.81,161.0,10200.0,130.1504,130.1989,130.0453,130.1989,10200.0
2007-07-16 15:10:00,160.99,161.01,160.9,160.93,14600.0,130.1909,130.207,130.1181,130.1423,14600.0
2007-07-16 15:20:00,160.95,161.03,160.73,160.76,15200.0,130.1585,130.2232,129.9806,130.0049,15200.0
2007-07-16 15:30:00,160.75,160.77,160.31,160.31,16500.0,129.9968,130.0129,129.6409,129.6409,16500.0
2007-07-16 15:40:00,160.28,160.37,159.93,160.37,19300.0,129.6167,129.6895,129.3336,129.6895,19300.0
2007-07-16 15:50:00,160.36,160.42,160.04,160.33,34400.0,129.6814,129.7299,129.4226,129.6571,34400.0
2007-07-17 09:30:00,161.18,161.98,160.09,160.12,7700.0,130.3445,130.9915,129.463,129.4873,7700.0
2007-07-17 09:40:00,160.2,161.18,160.09,160.95,11200.0,129.552,130.3445,129.463,130.1585,11200.0
2007-07-17 09:50:00,161.0,161.1,160.48,160.87,5400.0,130.1989,130.2798,129.7784,130.0938,5400.0
2007-07-17 10:00:00,160.95,160.99,160.68,160.89,7500.0,130.1585,130.1909,129.9402,130.11,7500.0
2007-07-17 10:10:00,160.97,161.11,160.87,160.99,12100.0,130.1747,130.2879,130.0938,130.1909,12100.0
2007-07-17 10:20:00,161.0,161.13,160.92,161.11,8700.0,130.1989,130.3041,130.1343,130.2879,8700.0
2007-07-17 10:30:00,161.05,161.16,160.92,160.99,8200.0,130.2394,130.3283,130.1343,130.1909,8200.0
2007-07-17 10:40:00,161.0,161.02,160.9,160.9,7300.0,130.1989,130.2151,130.1181,130.1181,7300.0
2007-07-17 10:50:00,160.97,161.09,160.91,161.0,6600.0,130.1747,130.2717,130.1262,130.1989,6600.0
2007-07-17 11:00:00,161.0,161.17,160.61,161.17,5000.0,130.1989,130.3364,129.8836,130.3364,5000.0
2007-07-17 11:10:00,161.11,161.26,160.9,161.19,6400.0,130.2879,130.4092,130.1181,130.3526,6400.0
2007-07-17 11:20:00,161.1,161.85,161.0,161.85,9700.0,130.2798,130.8863,130.1989,130.8863,9700.0
2007-07-17 11:30:00,161.86,161.93,161.17,161.5,22400.0,130.8944,130.951,130.3364,130.6033,22400.0
2007-07-17 11:40:00,161.62,161.69,161.03,161.12,17700.0,130.7003,130.7569,130.2232,130.296,17700.0
2007-07-17 11:50:00,161.09,161.11,160.7,160.98,10800.0,130.2717,130.2879,129.9563,130.1828,10800.0
2007-07-17 12:00:00,160.97,161.5,160.94,161.37,6800.0,130.1747,130.6033,130.1504,130.4982,6800.0
2007-07-17 12:10:00,161.38,161.5,160.97,161.07,14100.0,130.5062,130.6033,130.1747,130.2556,14100.0
2007-07-17 12:20:00,161.01,161.17,160.93,160.93,4800.0,130.207,130.3364,130.1423,130.1423,4800.0
2007-07-17 12:30:00,160.92,161.0,160.69,160.78,8400.0,130.1343,130.1989,129.9483,130.021,8400.0
2007-07-17 12:40:00,160.73,160.9,160.73,160.82,1500.0,129.9806,130.1181,129.9806,130.0534,1500.0
2007-07-17 12:50:00,160.8,160.98,160.79,160.88,3200.0,130.0372,130.1828,130.0291,130.1019,3200.0
2007-07-17 13:00:00,160.85,161.09,160.72,160.83,8700.0,130.0776,130.2717,129.9725,130.0615,8700.0
2007-07-17 13:10:00,160.8,160.99,160.76,160.88,3300.0,130.0372,130.1909,130.0049,130.1019,3300.0
2007-07-17 13:20:00,160.82,160.88,160.47,160.47,4800.0,130.0534,130.1019,129.7703,129.7703,4800.0
2007-07-17 13:30:00,160.42,161.0,160.4,160.58,10000.0,129.7299,130.1989,129.7137,129.8593,10000.0
2007-07-17 13:40:00,160.59,160.66,160.55,160.62,2900.0,129.8674,129.924,129.835,129.8916,2900.0
2007-07-17 13:50:00,160.5,160.61,160.21,160.27,6500.0,129.7946,129.8836,129.5601,129.6086,6500.0
2007-07-17 14:00:00,160.31,160.62,160.1,160.42,10900.0,129.6409,129.8916,129.4711,129.7299,10900.0
2007-07-17 14:10:00,160.3,160.44,160.17,160.36,9000.0,129.6329,129.7461,129.5277,129.6814,9000.0
2007-07-17 14:20:00,160.3,160.76,160.3,160.65,4500.0,129.6329,130.0049,129.6329,129.9159,4500.0
2007-07-17 14:30:00,160.68,160.81,160.47,160.47,8900.0,129.9402,130.0453,129.7703,129.7703,8900.0
2007-07-17 14:40:00,160.54,160.6,160.37,160.37,7400.0,129.8269,129.8755,129.6895,129.6895,7400.0
2007-07-17 14:50:00,160.4,160.51,160.4,160.5,8000.0,129.7137,129.8027,129.7137,129.7946,8000.0
2007-07-17 15:00:00,160.48,160.62,160.44,160.5,7500.0,129.7784,129.8916,129.7461,129.7946,7500.0
2007-07-17 15:10:00,160.47,160.54,160.41,160.54,6500.0,129.7703,129.8269,129.7218,129.8269,6500.0
2007-07-17 15:20:00,160.54,160.54,160.2,160.3,18300.0,129.8269,129.8269,129.552,129.6329,18300.0
2007-07-17 15:30:00,160.26,160.27,160.06,160.17,6400.0,129.6005,129.6086,129.4388,129.5277,6400.0
2007-07-17 15:40:00,160.09,160.4,159.62,160.4,24500.0,129.463,129.7137,129.083,129.7137,24500.0
2007-07-17 15:50:00,160.43,160.43,159.9,160.11,11300.0,129.738,129.738,129.3094,129.4792,11300.0
2007-07-18 09:30:00,159.0,159.32,158.55,158.69,5400.0,128.5816,128.8403,128.2177,128.3309,5400.0
2007-07-18 09:40:00,158.69,160.07,158.69,160.07,6500.0,128.3309,129.4469,128.3309,129.4469,6500.0
2007-07-18 09:50:00,160.12,160.26,159.79,159.92,9000.0,129.4873,129.6005,129.2204,129.3256,9000.0
2007-07-18 10:00:00,160.0,160.31,159.66,159.92,14400.0,129.3903,129.6409,129.1153,129.3256,14400.0
2007-07-18 10:10:00,159.83,160.14,159.74,160.0,33300.0,129.2528,129.5035,129.18,129.3903,33300.0
2007-07-18 10:20:00,160.0,160.8,159.79,160.72,17800.0,129.3903,130.0372,129.2204,129.9725,17800.0
2007-07-18 10:30:00,160.74,161.05,160.6,160.75,23300.0,129.9887,130.2394,129.8755,129.9968,23300.0
2007-07-18 10:40:00,160.75,160.75,159.34,159.37,13300.0,129.9968,129.9968,128.8565,128.8808,13300.0
2007-07-18 10:50:00,159.42,159.93,159.4,159.7,3100.0,128.9212,129.3336,128.905,129.1476,3100.0
2007-07-18 11:00:00,159.67,160.04,159.67,160.0,8700.0,129.1234,129.4226,129.1234,129.3903,8700.0
2007-07-18 11:10:00,159.9,160.0,159.8,159.8,4400.0,129.3094,129.3903,129.2285,129.2285,4400.0
2007-07-18 11:20:00,159.96,159.96,159.62,159.65,9200.0,129.3579,129.3579,129.083,129.1072,9200.0
2007-07-18 11:30:00,159.75,159.89,159.25,159.6,7600.0,129.1881,129.3013,128.7837,129.0668,7600.0
2007-07-18 11:40:00,159.68,159.76,159.05,159.05,5300.0,129.1315,129.1962,128.622,128.622,5300.0
2007-07-18 11:50:00,159.11,159.11,158.63,158.71,4200.0,128.6705,128.6705,128.2824,128.347,4200.0
2007-07-18 12:00:00,158.61,158.96,158.44,158.96,5500.0,128.2662,128.5492,128.1287,128.5492,5500.0
2007-07-18 12:10:00,158.71,158.88,158.24,158.36,4900.0,128.347,128.4845,127.967,128.064,4900.0
2007-07-18 12:20:00,158.36,158.37,157.62,157.88,7500.0,128.064,128.0721,127.4656,127.6758,7500.0
2007-07-18 12:30:00,157.86,158.74,157.71,158.61,6800.0,127.6597,128.3713,127.5384,128.2662,6800.0
2007-07-18 12:40:00,158.59,159.2,158.5,159.2,2800.0,128.25,128.7433,128.1772,128.7433,2800.0
2007-07-18 12:50:00,159.17,159.35,159.17,159.35,3000.0,128.719,128.8646,128.719,128.8646,3000.0
2007-07-18 13:00:00,159.42,159.57,159.04,159.04,4200.0,128.9212,129.0425,128.6139,128.6139,4200.0
2007-07-18 13:10:00,158.95,159.28,158.71,158.9,6700.0,128.5411,128.808,128.347,128.5007,6700.0
2007-07-18 13:20:00,158.88,159.21,158.79,159.17,12300.0,128.4845,128.7514,128.4117,128.719,12300.0
2007-07-18 13:30:00,159.16,159.57,159.16,159.48,3800.0,128.711,129.0425,128.711,128.9697,3800.0
2007-07-18 13:40:00,159.51,159.79,159.51,159.55,7600.0,128.994,129.2204,128.994,129.0263,7600.0
2007-07-18 13:50:00,159.65,159.65,159.09,159.3,5500.0,129.1072,129.1072,128.6543,128.8242,5500.0
2007-07-18 14:00:00,159.5,159.74,159.38,159.74,4600.0,128.9859,129.18,128.8889,129.18,4600.0
2007-07-18 14:10:00,159.74,159.76,159.43,159.43,6300.0,129.18,129.1962,128.9293,128.9293,6300.0
2007-07-18 14:20:00,159.55,159.67,159.24,159.61,6700.0,129.0263,129.1234,128.7757,129.0749,6700.0
2007-07-18 14:30:00,159.6,159.78,159.11,159.3,17000.0,129.0668,129.2123,128.6705,128.8242,17000.0
2007-07-18 14:40:00,159.31,159.79,159.19,159.7,5600.0,128.8323,129.2204,128.7352,129.1476,5600.0
2007-07-18 14:50:00,159.59,159.7,159.09,159.09,19400.0,129.0587,129.1476,128.6543,128.6543,19400.0
2007-07-18 15:00:00,159.03,159.17,158.87,159.02,17900.0,128.6058,128.719,128.4764,128.5977,17900.0
2007-07-18 15:10:00,158.97,159.12,158.6,158.85,27700.0,128.5573,128.6786,128.2581,128.4603,27700.0
2007-07-18 15:20:00,158.86,159.04,158.73,158.8,19000.0,128.4684,128.6139,128.3632,128.4198,19000.0
2007-07-18 15:30:00,158.81,159.24,158.77,158.77,58300.0,128.4279,128.7757,128.3956,128.3956,58300.0
2007-07-18 15:40:00,158.72,159.06,158.22,158.94,33200.0,128.3551,128.6301,127.9508,128.533,33200.0
2007-07-18 15:50:00,158.93,159.15,158.86,158.95,51700.0,128.525,128.7029,128.4684,128.5411,51700.0
2007-07-19 09:30:00,156.08,156.64,154.0,156.1,113700.0,126.2202,126.6731,124.5381,126.2364,113700.0
2007-07-19 09:40:00,156.1,157.44,155.64,157.39,153500.0,126.2364,127.32,125.8644,127.2796,153500.0
2007-07-19 09:50:00,157.33,157.34,156.3,157.03,107000.0,127.2311,127.2391,126.3981,126.9884,107000.0
2007-07-19 10:00:00,157.03,157.71,156.5,157.66,86400.0,126.9884,127.5384,126.5598,127.4979,86400.0
2007-07-19 10:10:00,157.67,157.73,156.2,156.2,74300.0,127.506,127.5545,126.3172,126.3172,74300.0
2007-07-19 10:20:00,156.3,156.3,154.41,154.69,45200.0,126.3981,126.3981,124.8697,125.0961,45200.0
2007-07-19 10:30:00,154.62,154.71,153.5,153.94,75400.0,125.0395,125.1123,124.1338,124.4896,75400.0
2007-07-19 10:40:00,153.97,154.86,153.84,154.85,83100.0,124.5139,125.2336,124.4087,125.2255,83100.0
2007-07-19 10:50:00,154.82,155.5,154.71,154.93,33600.0,125.2012,125.7512,125.1123,125.2902,33600.0
2007-07-19 11:00:00,154.92,155.09,154.51,154.91,27500.0,125.2821,125.4196,124.9506,125.274,27500.0
2007-07-19 11:10:00,154.95,154.96,154.45,154.45,13400.0,125.3064,125.3145,124.902,124.902,13400.0
2007-07-19 11:20:00,154.43,154.43,153.74,154.03,13500.0,124.8859,124.8859,124.3279,124.5624,13500.0
2007-07-19 11:30:00,153.99,153.99,153.75,153.77,11600.0,124.53,124.53,124.3359,124.3521,11600.0
2007-07-19 11:40:00,153.73,154.0,153.69,153.69,9400.0,124.3198,124.5381,124.2874,124.2874,9400.0
2007-07-19 11:50:00,153.77,153.8,153.21,153.23,29700.0,124.3521,124.3764,123.8993,123.9154,29700.0
2007-07-19 12:00:00,153.32,153.77,153.11,153.74,19700.0,123.9882,124.3521,123.8184,124.3279,19700.0
2007-07-19 12:10:00,153.72,153.91,153.42,153.91,23000.0,124.3117,124.4653,124.0691,124.4653,23000.0
2007-07-19 12:20:00,153.94,154.26,153.76,153.88,15600.0,124.4896,124.7484,124.344,124.4411,15600.0
2007-07-19 12:30:00,153.9,154.06,153.8,154.06,18500.0,124.4573,124.5866,124.3764,124.5866,18500.0
2007-07-19 12:40:00,154.06,154.16,153.78,153.85,15700.0,124.5866,124.6675,124.3602,124.4168,15700.0
2007-07-19 12:50:00,153.9,154.55,153.9,154.51,23800.0,124.4573,124.9829,124.4573,124.9506,23800.0
2007-07-19 13:00:00,154.52,154.55,154.15,154.3,8200.0,124.9586,124.9829,124.6594,124.7807,8200.0
2007-07-19 13:10:00,154.28,154.47,154.16,154.22,9600.0,124.7646,124.9182,124.6675,124.716,9600.0
2007-07-19 13:20:00,154.19,154.19,153.09,153.17,15800.0,124.6918,124.6918,123.8022,123.8669,15800.0
2007-07-19 13:30:00,153.09,153.48,153.09,153.14,16500.0,123.8022,124.1176,123.8022,123.8426,16500.0
2007-07-19 13:40:00,153.14,153.35,153.01,153.34,15200.0,123.8426,124.0125,123.7375,124.0044,15200.0
2007-07-19 13:50:00,153.37,153.46,152.88,153.32,28400.0,124.0286,124.1014,123.6324,123.9882,28400.0
2007-07-19 14:00:00,153.34,153.63,153.01,153.48,34800.0,124.0044,124.2389,123.7375,124.1176,34800.0
2007-07-19 14:10:00,153.52,153.52,153.1,153.48,29600.0,124.15,124.15,123.8103,124.1176,29600.0
2007-07-19 14:20:00,153.44,153.55,153.06,153.12,16100.0,124.0853,124.1742,123.778,123.8265,16100.0
2007-07-19 14:30:00,153.12,153.27,152.82,152.82,13700.0,123.8265,123.9478,123.5839,123.5839,13700.0
2007-07-19 14:40:00,152.82,152.83,152.42,152.83,21600.0,123.5839,123.592,123.2604,123.592,21600.0
2007-07-19 14:50:00,152.83,152.97,152.73,152.83,7200.0,123.592,123.7052,123.5111,123.592,7200.0
2007-07-19 15:00:00,152.84,153.04,152.54,153.04,14600.0,123.6,123.7618,123.3574,123.7618,14600.0
2007-07-19 15:10:00,153.02,153.02,151.51,151.86,50700.0,123.7456,123.7456,122.5245,122.8075,50700.0
2007-07-19 15:20:00,151.86,152.06,151.73,151.94,60200.0,122.8075,122.9693,122.7024,122.8722,60200.0
2007-07-19 15:30:00,151.92,152.33,151.43,152.33,122000.0,122.856,123.1876,122.4598,123.1876,122000.0
2007-07-19 15:40:00,152.4,153.11,152.34,152.9,77300.0,123.2442,123.8184,123.1957,123.6486,77300.0
2007-07-19 15:50:00,152.94,152.97,152.52,152.7,85700.0,123.6809,123.7052,123.3413,123.4868,85700.0
2007-07-20 09:30:00,152.43,152.45,151.62,151.67,16300.0,123.2685,123.2847,122.6134,122.6539,16300.0
2007-07-20 09:40:00,151.82,151.88,150.2,150.26,60400.0,122.7752,122.8237,121.4651,121.5136,60400.0
2007-07-20 09:50:00,150.33,150.86,147.36,148.06,87700.0,121.5702,121.9988,119.1684,119.7345,87700.0
2007-07-20 10:00:00,147.79,148.5,147.73,148.5,84300.0,119.5162,120.0903,119.4676,120.0903,84300.0
2007-07-20 10:10:00,148.44,148.83,148.14,148.59,45000.0,120.0418,120.3572,119.7992,120.1631,45000.0
2007-07-20 10:20:00,148.55,149.1,148.41,148.58,40000.0,120.1308,120.5755,120.0175,120.155,40000.0
2007-07-20 10:30:00,148.47,148.87,148.24,148.84,54900.0,120.0661,120.3895,119.8801,120.3653,54900.0
2007-07-20 10:40:00,148.76,148.76,147.98,148.34,40100.0,120.3006,120.3006,119.6698,119.9609,40100.0
2007-07-20 10:50:00,148.35,148.93,148.22,148.64,33800.0,119.969,120.4381,119.8639,120.2035,33800.0
2007-07-20 11:00:00,148.63,149.26,148.56,149.21,38700.0,120.1955,120.7049,120.1389,120.6645,38700.0
2007-07-20 11:10:00,149.26,149.43,148.61,148.62,24500.0,120.7049,120.8424,120.1793,120.1874,24500.0
2007-07-20 11:20:00,148.62,148.62,147.29,147.82,44800.0,120.1874,120.1874,119.1118,119.5404,44800.0
2007-07-20 11:30:00,147.82,147.82,146.57,146.78,32000.0,119.5404,119.5404,118.5296,118.6994,32000.0
2007-07-20 11:40:00,146.8,147.07,146.74,146.94,41800.0,118.7156,118.9339,118.667,118.8288,41800.0
2007-07-20 11:50:00,146.95,146.97,146.48,146.61,22700.0,118.8369,118.853,118.4568,118.5619,22700.0
2007-07-20 12:00:00,146.61,146.61,145.75,145.77,53300.0,118.5619,118.5619,117.8664,117.8826,53300.0
2007-07-20 12:10:00,145.81,145.99,145.27,145.5,41900.0,117.915,118.0605,117.4783,117.6643,41900.0
2007-07-20 12:20:00,145.59,146.17,145.58,146.16,31300.0,117.737,118.2061,117.729,118.198,31300.0
2007-07-20 12:30:00,146.16,146.7,146.02,146.6,40100.0,118.198,118.6347,118.0848,118.5538,40100.0
2007-07-20 12:40:00,146.56,146.56,145.78,146.14,23300.0,118.5215,118.5215,117.8907,118.1818,23300.0
2007-07-20 12:50:00,146.09,146.53,145.97,146.07,12000.0,118.1414,118.4972,118.0443,118.1252,12000.0
2007-07-20 13:00:00,146.17,146.34,146.05,146.2,14400.0,118.2061,118.3436,118.109,118.2303,14400.0
2007-07-20 13:10:00,146.2,147.39,146.05,147.29,45000.0,118.2303,119.1927,118.109,119.1118,45000.0
2007-07-20 13:20:00,147.29,147.95,147.23,147.33,59000.0,119.1118,119.6456,119.0633,119.1442,59000.0
2007-07-20 13:30:00,147.36,147.36,146.59,146.71,29000.0,119.1684,119.1684,118.5457,118.6428,29000.0
2007-07-20 13:40:00,146.65,148.55,146.63,148.54,61200.0,118.5943,120.1308,118.5781,120.1227,61200.0
2007-07-20 13:50:00,148.43,149.05,147.66,148.13,50800.0,120.0337,120.5351,119.411,119.7911,50800.0
2007-07-20 14:00:00,148.08,149.67,147.76,149.25,39600.0,119.7507,121.0365,119.4919,120.6968,39600.0
2007-07-20 14:10:00,149.25,149.25,148.88,149.19,21500.0,120.6968,120.6968,120.3976,120.6483,21500.0
2007-07-20 14:20:00,149.08,149.25,148.18,148.64,24200.0,120.5594,120.6968,119.8316,120.2035,24200.0
2007-07-20 14:30:00,148.58,148.62,148.03,148.14,24100.0,120.155,120.1874,119.7102,119.7992,24100.0
2007-07-20 14:40:00,148.23,148.87,148.23,148.81,18500.0,119.872,120.3895,119.872,120.341,18500.0
2007-07-20 14:50:00,148.8,148.87,148.17,148.59,14600.0,120.3329,120.3895,119.8235,120.1631,14600.0
2007-07-20 15:00:00,148.57,149.0,148.48,148.58,26000.0,120.1469,120.4947,120.0742,120.155,26000.0
2007-07-20 15:10:00,148.61,148.75,148.33,148.59,28400.0,120.1793,120.2925,119.9529,120.1631,28400.0
2007-07-20 15:20:00,148.56,148.67,148.33,148.45,35000.0,120.1389,120.2278,119.9529,120.0499,35000.0
2007-07-20 15:30:00,148.43,148.43,147.58,147.8,35700.0,120.0337,120.0337,119.3463,119.5242,35700.0
2007-07-20 15:40:00,147.8,147.83,147.47,147.72,43400.0,119.5242,119.5485,119.2574,119.4596,43400.0
2007-07-20 15:50:00,147.72,147.81,147.54,147.65,69900.0,119.4596,119.5323,119.314,119.4029,69900.0
2007-07-23 09:30:00,148.57,148.96,147.43,147.43,15600.0,120.1469,120.4623,119.225,119.225,15600.0
2007-07-23 09:40:00,147.36,147.74,146.93,147.19,12000.0,119.1684,119.4757,118.8207,119.0309,12000.0
2007-07-23 09:50:00,147.1,147.1,145.65,145.88,34700.0,118.9582,118.9582,117.7856,117.9716,34700.0
2007-07-23 10:00:00,145.8,145.94,145.11,145.79,65000.0,117.9069,118.0201,117.3489,117.8988,65000.0
2007-07-23 10:10:00,145.8,146.06,145.61,145.95,23400.0,117.9069,118.1171,117.7532,118.0282,23400.0
2007-07-23 10:20:00,145.94,146.26,145.82,146.2,30700.0,118.0201,118.2789,117.923,118.2303,30700.0
2007-07-23 10:30:00,146.19,146.5,146.0,146.25,21800.0,118.2223,118.473,118.0686,118.2708,21800.0
2007-07-23 10:40:00,146.25,146.25,146.0,146.04,14600.0,118.2708,118.2708,118.0686,118.101,14600.0
2007-07-23 10:50:00,146.0,146.48,146.0,146.3,20000.0,118.0686,118.4568,118.0686,118.3112,20000.0
2007-07-23 11:00:00,146.41,146.74,146.19,146.41,17900.0,118.4002,118.667,118.2223,118.4002,17900.0
2007-07-23 11:10:00,146.48,147.29,146.46,146.9,47900.0,118.4568,119.1118,118.4406,118.7964,47900.0
2007-07-23 11:20:00,146.81,147.2,146.43,146.76,31500.0,118.7236,119.039,118.4163,118.6832,31500.0
2007-07-23 11:30:00,146.71,146.92,146.42,146.47,10500.0,118.6428,118.8126,118.4083,118.4487,10500.0
2007-07-23 11:40:00,146.39,146.57,146.07,146.09,13500.0,118.384,118.5296,118.1252,118.1414,13500.0
2007-07-23 11:50:00,146.2,147.04,145.91,146.46,69500.0,118.2303,118.9096,117.9958,118.4406,69500.0
2007-07-23 12:00:00,146.48,146.93,146.48,146.7,21300.0,118.4568,118.8207,118.4568,118.6347,21300.0
2007-07-23 12:10:00,146.69,147.55,146.49,146.95,37400.0,118.6266,119.3221,118.4649,118.8369,37400.0
2007-07-23 12:20:00,146.96,147.0,146.5,146.88,15400.0,118.845,118.8773,118.473,118.7803,15400.0
2007-07-23 12:30:00,146.72,146.87,146.55,146.59,6900.0,118.6509,118.7722,118.5134,118.5457,6900.0
2007-07-23 12:40:00,146.58,147.06,146.51,146.73,15600.0,118.5376,118.9258,118.481,118.659,15600.0
2007-07-23 12:50:00,146.72,146.74,146.51,146.57,6700.0,118.6509,118.667,118.481,118.5296,6700.0
2007-07-23 13:00:00,146.59,146.61,146.34,146.38,7100.0,118.5457,118.5619,118.3436,118.3759,7100.0
2007-07-23 13:10:00,146.32,146.38,146.12,146.19,8800.0,118.3274,118.3759,118.1657,118.2223,8800.0
2007-07-23 13:20:00,146.19,146.39,146.0,146.13,32000.0,118.2223,118.384,118.0686,118.1737,32000.0
2007-07-23 13:30:00,146.13,146.55,146.13,146.48,5700.0,118.1737,118.5134,118.1737,118.4568,5700.0
2007-07-23 13:40:00,146.46,146.53,146.38,146.38,4000.0,118.4406,118.4972,118.3759,118.3759,4000.0
2007-07-23 13:50:00,146.38,146.38,145.99,146.37,9500.0,118.3759,118.3759,118.0605,118.3678,9500.0
2007-07-23 14:00:00,146.42,146.89,146.39,146.4,24800.0,118.4083,118.7883,118.384,118.3921,24800.0
2007-07-23 14:10:00,146.46,146.56,146.14,146.39,18000.0,118.4406,118.5215,118.1818,118.384,18000.0
2007-07-23 14:20:00,146.4,146.8,146.27,146.66,26000.0,118.3921,118.7156,118.287,118.6023,26000.0
2007-07-23 14:30:00,146.5,146.96,146.5,146.7,35900.0,118.473,118.845,118.473,118.6347,35900.0
2007-07-23 14:40:00,146.83,147.2,146.7,147.08,16100.0,118.7398,119.039,118.6347,118.942,16100.0
2007-07-23 14:50:00,147.18,147.25,146.87,146.99,18700.0,119.0229,119.0795,118.7722,118.8692,18700.0
2007-07-23 15:00:00,147.05,147.17,146.86,147.03,18700.0,118.9177,119.0148,118.7641,118.9016,18700.0
2007-07-23 15:10:00,146.97,147.15,146.7,146.89,14000.0,118.853,118.9986,118.6347,118.7883,14000.0
2007-07-23 15:20:00,147.07,147.07,146.81,146.99,8000.0,118.9339,118.9339,118.7236,118.8692,8000.0
2007-07-23 15:30:00,146.94,147.15,146.64,146.97,23800.0,118.8288,118.9986,118.5862,118.853,23800.0
2007-07-23 15:40:00,146.98,147.02,146.82,146.82,34200.0,118.8611,118.8935,118.7317,118.7317,34200.0
2007-07-23 15:50:00,146.84,147.11,146.43,146.54,30800.0,118.7479,118.9663,118.4163,118.5053,30800.0
2007-07-24 09:30:00,144.67,145.04,143.83,144.57,20500.0,116.9931,117.2923,116.3138,116.9122,20500.0
2007-07-24 09:40:00,144.6,144.8,143.64,144.56,20000.0,116.9364,117.0982,116.1601,116.9041,20000.0
2007-07-24 09:50:00,144.6,146.04,144.34,145.25,65800.0,116.9364,118.101,116.7262,117.4621,65800.0
2007-07-24 10:00:00,145.32,146.1,144.98,145.9,94400.0,117.5187,118.1495,117.2437,117.9877,94400.0
2007-07-24 10:10:00,145.77,146.22,145.41,146.1,59300.0,117.8826,118.2465,117.5915,118.1495,59300.0
2007-07-24 10:20:00,146.04,146.1,145.89,146.0,10500.0,118.101,118.1495,117.9797,118.0686,10500.0
2007-07-24 10:30:00,145.99,145.99,145.64,145.82,13800.0,118.0605,118.0605,117.7775,117.923,13800.0
2007-07-24 10:40:00,145.87,145.93,145.29,145.42,5700.0,117.9635,118.012,117.4944,117.5996,5700.0
2007-07-24 10:50:00,145.54,145.72,145.46,145.72,12600.0,117.6966,117.8422,117.6319,117.8422,12600.0
2007-07-24 11:00:00,145.65,145.66,145.29,145.32,7300.0,117.7856,117.7937,117.4944,117.5187,7300.0
2007-07-24 11:10:00,145.32,145.66,145.16,145.27,10400.0,117.5187,117.7937,117.3893,117.4783,10400.0
2007-07-24 11:20:00,145.32,145.32,144.89,145.0,19300.0,117.5187,117.5187,117.171,117.2599,19300.0
2007-07-24 11:30:00,144.93,145.27,144.87,144.98,9300.0,117.2033,117.4783,117.1548,117.2437,9300.0
2007-07-24 11:40:00,144.91,144.95,144.65,144.84,4900.0,117.1871,117.2195,116.9769,117.1305,4900.0
2007-07-24 11:50:00,144.87,144.9,144.78,144.84,4800.0,117.1548,117.1791,117.082,117.1305,4800.0
2007-07-24 12:00:00,144.83,144.9,144.54,144.62,5300.0,117.1224,117.1791,116.8879,116.9526,5300.0
2007-07-24 12:10:00,144.55,144.69,144.39,144.6,12700.0,116.896,117.0092,116.7666,116.9364,12700.0
2007-07-24 12:20:00,144.5,144.9,144.41,144.69,9200.0,116.8556,117.1791,116.7828,117.0092,9200.0
2007-07-24 12:30:00,144.69,145.14,144.69,145.02,11700.0,117.0092,117.3731,117.0092,117.2761,11700.0
2007-07-24 12:40:00,144.95,145.11,144.74,144.85,10600.0,117.2195,117.3489,117.0497,117.1386,10600.0
2007-07-24 12:50:00,144.85,145.24,144.85,145.24,7300.0,117.1386,117.454,117.1386,117.454,7300.0
2007-07-24 13:00:00,145.24,145.28,145.0,145.21,14700.0,117.454,117.4864,117.2599,117.4297,14700.0
2007-07-24 13:10:00,145.22,145.33,144.96,145.2,10400.0,117.4378,117.5268,117.2276,117.4217,10400.0
2007-07-24 13:20:00,145.12,145.42,145.12,145.26,12300.0,117.357,117.5996,117.357,117.4702,12300.0
2007-07-24 13:30:00,145.27,145.6,145.0,145.37,15400.0,117.4783,117.7451,117.2599,117.5591,15400.0
2007-07-24 13:40:00,145.38,145.48,145.01,145.41,26400.0,117.5672,117.6481,117.268,117.5915,26400.0
2007-07-24 13:50:00,145.44,145.69,145.28,145.59,26000.0,117.6157,117.8179,117.4864,117.737,26000.0
2007-07-24 14:00:00,145.66,145.67,145.1,145.56,19800.0,117.7937,117.8017,117.3408,117.7128,19800.0
2007-07-24 14:10:00,145.48,145.88,145.24,145.24,26500.0,117.6481,117.9716,117.454,117.454,26500.0
2007-07-24 14:20:00,145.33,145.52,145.27,145.4,9100.0,117.5268,117.6804,117.4783,117.5834,9100.0
2007-07-24 14:30:00,145.44,145.55,145.15,145.26,20300.0,117.6157,117.7047,117.3812,117.4702,20300.0
2007-07-24 14:40:00,145.22,145.69,145.07,145.32,24300.0,117.4378,117.8179,117.3165,117.5187,24300.0
2007-07-24 14:50:00,145.24,145.44,145.17,145.19,24500.0,117.454,117.6157,117.3974,117.4136,24500.0
2007-07-24 15:00:00,145.25,145.56,144.72,145.24,67200.0,117.4621,117.7128,117.0335,117.454,67200.0
2007-07-24 15:10:00,145.21,145.42,144.82,145.14,40600.0,117.4297,117.5996,117.1144,117.3731,40600.0
2007-07-24 15:20:00,145.04,145.25,144.51,144.52,24200.0,117.2923,117.4621,116.8637,116.8717,24200.0
2007-07-24 15:30:00,144.52,145.3,144.25,144.98,60000.0,116.8717,117.5025,116.6534,117.2437,60000.0
2007-07-24 15:40:00,144.85,145.1,144.28,144.7,58700.0,117.1386,117.3408,116.6777,117.0173,58700.0
2007-07-24 15:50:00,144.73,144.73,144.11,144.2,101500.0,117.0416,117.0416,116.5402,116.613,101500.0
2007-07-25 09:30:00,144.5,145.68,144.47,144.47,20700.0,116.8556,117.8098,116.8313,116.8313,20700.0
2007-07-25 09:40:00,144.48,144.93,143.57,143.67,15300.0,116.8394,117.2033,116.1035,116.1844,15300.0
2007-07-25 09:50:00,143.77,143.83,143.2,143.66,40300.0,116.2652,116.3138,115.8043,116.1763,40300.0
2007-07-25 10:00:00,143.55,143.84,143.26,143.69,18000.0,116.0873,116.3218,115.8528,116.2005,18000.0
2007-07-25 10:10:00,143.69,143.77,143.42,143.48,30700.0,116.2005,116.2652,115.9822,116.0307,30700.0
2007-07-25 10:20:00,143.4,143.51,142.01,142.31,44200.0,115.966,116.055,114.8419,115.0845,44200.0
2007-07-25 10:30:00,142.19,142.25,140.0,140.11,55600.0,114.9875,115.036,113.2165,113.3054,55600.0
2007-07-25 10:40:00,140.1,140.61,139.16,139.85,52500.0,113.2973,113.7098,112.5372,113.0952,52500.0
2007-07-25 10:50:00,139.6,141.15,139.52,140.95,45800.0,112.893,114.1465,112.8283,113.9847,45800.0
2007-07-25 11:00:00,140.88,141.67,140.75,141.61,34400.0,113.9281,114.567,113.823,114.5185,34400.0
2007-07-25 11:10:00,141.6,141.89,141.27,141.4,38400.0,114.5104,114.7449,114.2435,114.3486,38400.0
2007-07-25 11:20:00,141.35,142.05,141.15,142.05,42200.0,114.3082,114.8743,114.1465,114.8743,42200.0
2007-07-25 11:30:00,141.94,142.47,141.59,141.99,57900.0,114.7853,115.2139,114.5023,114.8258,57900.0
2007-07-25 11:40:00,141.85,142.22,141.73,142.1,36300.0,114.7125,115.0118,114.6155,114.9147,36300.0
2007-07-25 11:50:00,142.07,142.81,141.99,141.99,31600.0,114.8905,115.4889,114.8258,114.8258,31600.0
2007-07-25 12:00:00,142.0,142.09,141.5,141.6,36400.0,114.8339,114.9066,114.4295,114.5104,36400.0
2007-07-25 12:10:00,141.62,142.03,141.5,142.03,21200.0,114.5266,114.8581,114.4295,114.8581,21200.0
2007-07-25 12:20:00,142.08,142.08,142.0,142.06,3400.0,114.8985,114.8985,114.8339,114.8824,3400.0
2007-07-25 12:30:00,142.0,142.24,142.0,142.21,16400.0,114.8339,115.0279,114.8339,115.0037,16400.0
2007-07-25 12:40:00,142.21,142.25,141.7,141.8,21600.0,115.0037,115.036,114.5912,114.6721,21600.0
2007-07-25 12:50:00,141.76,141.9,141.17,141.17,41300.0,114.6398,114.753,114.1626,114.1626,41300.0
2007-07-25 13:00:00,141.16,142.12,140.91,142.01,25200.0,114.1546,114.9309,113.9524,114.8419,25200.0
2007-07-25 13:10:00,142.0,142.16,141.54,141.7,37500.0,114.8339,114.9632,114.4619,114.5912,37500.0
2007-07-25 13:20:00,141.74,141.91,140.93,140.93,59800.0,114.6236,114.7611,113.9686,113.9686,59800.0
2007-07-25 13:30:00,140.93,141.18,140.71,140.75,50000.0,113.9686,114.1707,113.7906,113.823,50000.0
2007-07-25 13:40:00,140.75,141.06,140.75,140.89,15700.0,113.823,114.0737,113.823,113.9362,15700.0
2007-07-25 13:50:00,140.82,141.06,140.58,140.98,25800.0,113.8796,114.0737,113.6855,114.009,25800.0
2007-07-25 14:00:00,140.94,141.24,140.81,140.86,34100.0,113.9766,114.2192,113.8715,113.9119,34100.0
2007-07-25 14:10:00,140.82,141.24,140.76,140.97,17800.0,113.8796,114.2192,113.8311,114.0009,17800.0
2007-07-25 14:20:00,140.96,141.47,140.96,141.07,19500.0,113.9928,114.4052,113.9928,114.0818,19500.0
2007-07-25 14:30:00,141.08,141.23,140.98,141.15,23600.0,114.0899,114.2112,114.009,114.1465,23600.0
2007-07-25 14:40:00,141.14,142.21,141.07,142.14,30500.0,114.1384,115.0037,114.0818,114.9471,30500.0
2007-07-25 14:50:00,142.16,142.16,142.0,142.0,9400.0,114.9632,114.9632,114.8339,114.8339,9400.0
2007-07-25 15:00:00,142.09,142.5,142.09,142.32,50500.0,114.9066,115.2382,114.9066,115.0926,50500.0
2007-07-25 15:10:00,142.25,142.35,141.94,142.04,49700.0,115.036,115.1169,114.7853,114.8662,49700.0
2007-07-25 15:20:00,142.03,142.37,141.97,142.17,43400.0,114.8581,115.1331,114.8096,114.9713,43400.0
2007-07-25 15:30:00,142.18,142.21,141.99,142.0,24800.0,114.9794,115.0037,114.8258,114.8339,24800.0
2007-07-25 15:40:00,142.0,142.24,141.99,142.14,28400.0,114.8339,115.0279,114.8258,114.9471,28400.0
2007-07-25 15:50:00,142.15,142.33,142.0,142.2,33800.0,114.9552,115.1007,114.8339,114.9956,33800.0
2007-07-26 09:30:00,139.09,139.56,137.35,138.65,35000.0,112.4806,112.8607,111.0734,112.1247,35000.0
2007-07-26 09:40:00,138.7,138.76,137.55,138.26,44000.0,112.1652,112.2137,111.2352,111.8094,44000.0
2007-07-26 09:50:00,138.46,139.36,138.23,139.11,42000.0,111.9711,112.6989,111.7851,112.4967,42000.0
2007-07-26 10:00:00,139.13,141.32,138.95,140.01,78300.0,112.5129,114.2839,112.3674,113.2246,78300.0
2007-07-26 10:10:00,140.02,140.76,139.25,139.25,49300.0,113.2326,113.8311,112.61,112.61,49300.0
2007-07-26 10:20:00,139.26,139.39,138.1,138.17,47800.0,112.618,112.7232,111.68,111.7366,47800.0
2007-07-26 10:30:00,138.17,140.39,138.0,139.11,77900.0,111.7366,113.5319,111.5991,112.4967,77900.0
2007-07-26 10:40:00,139.03,139.94,138.98,139.14,45700.0,112.432,113.168,112.3916,112.521,45700.0
2007-07-26 10:50:00,139.23,139.51,139.14,139.42,55000.0,112.5938,112.8202,112.521,112.7474,55000.0
2007-07-26 11:00:00,139.42,139.46,138.39,139.01,56100.0,112.7474,112.7798,111.9145,112.4159,56100.0
2007-07-26 11:10:00,139.01,139.12,137.04,137.16,158600.0,112.4159,112.5048,110.8228,110.9198,158600.0
2007-07-26 11:20:00,137.15,138.07,136.99,137.45,58600.0,110.9117,111.6557,110.7823,111.1543,58600.0
2007-07-26 11:30:00,137.47,137.65,135.14,136.78,125300.0,111.1705,111.3161,109.2862,110.6125,125300.0
2007-07-26 11:40:00,136.71,137.52,136.18,137.08,78300.0,110.5559,111.2109,110.1273,110.8551,78300.0
2007-07-26 11:50:00,137.02,138.21,136.25,138.0,51100.0,110.8066,111.7689,110.1839,111.5991,51100.0
2007-07-26 12:00:00,138.04,138.42,137.51,138.35,14000.0,111.6314,111.9387,111.2028,111.8821,14000.0
2007-07-26 12:10:00,138.45,138.66,137.89,138.41,35900.0,111.963,112.1328,111.5101,111.9307,35900.0
2007-07-26 12:20:00,138.48,138.54,138.0,138.36,15200.0,111.9873,112.0358,111.5991,111.8902,15200.0
2007-07-26 12:30:00,138.26,138.26,137.45,138.03,31600.0,111.8094,111.8094,111.1543,111.6234,31600.0
2007-07-26 12:40:00,137.99,138.35,137.57,138.12,24700.0,111.591,111.8821,111.2514,111.6961,24700.0
2007-07-26 12:50:00,138.21,138.65,137.9,138.28,12400.0,111.7689,112.1247,111.5182,111.8255,12400.0
2007-07-26 13:00:00,138.33,138.53,137.9,138.01,15100.0,111.866,112.0277,111.5182,111.6072,15100.0
2007-07-26 13:10:00,138.01,138.96,138.01,138.14,33600.0,111.6072,112.3754,111.6072,111.7123,33600.0
2007-07-26 13:20:00,138.13,138.32,138.01,138.05,22000.0,111.7042,111.8579,111.6072,111.6395,22000.0
2007-07-26 13:30:00,138.02,138.27,138.01,138.09,30800.0,111.6153,111.8174,111.6072,111.6719,30800.0
2007-07-26 13:40:00,138.2,138.46,137.45,137.45,20900.0,111.7608,111.9711,111.1543,111.1543,20900.0
2007-07-26 13:50:00,137.64,138.21,137.47,137.86,32300.0,111.308,111.7689,111.1705,111.4859,32300.0
2007-07-26 14:00:00,137.71,138.25,137.58,138.05,43300.0,111.3646,111.8013,111.2594,111.6395,43300.0
2007-07-26 14:10:00,137.93,138.15,137.08,137.5,28600.0,111.5425,111.7204,110.8551,111.1948,28600.0
2007-07-26 14:20:00,137.43,137.65,136.38,137.38,51600.0,111.1381,111.3161,110.289,111.0977,51600.0
2007-07-26 14:30:00,137.43,138.08,137.34,137.65,37400.0,111.1381,111.6638,111.0654,111.3161,37400.0
2007-07-26 14:40:00,137.76,138.38,137.13,137.13,26000.0,111.405,111.9064,110.8955,110.8955,26000.0
2007-07-26 14:50:00,137.13,137.45,136.54,136.6,46200.0,110.8955,111.1543,110.4184,110.4669,46200.0
2007-07-26 15:00:00,136.6,137.74,136.59,137.6,39500.0,110.4669,111.3888,110.4588,111.2756,39500.0
2007-07-26 15:10:00,137.61,138.81,137.33,138.57,19900.0,111.2837,112.2541,111.0573,112.06,19900.0
2007-07-26 15:20:00,138.56,139.13,137.93,138.1,30900.0,112.052,112.5129,111.5425,111.68,30900.0
2007-07-26 15:30:00,138.18,138.48,137.67,138.08,39800.0,111.7447,111.9873,111.3322,111.6638,39800.0
2007-07-26 15:40:00,138.12,138.2,137.4,137.76,48600.0,111.6961,111.7608,111.1139,111.405,48600.0
2007-07-26 15:50:00,137.77,138.46,137.73,138.0,48700.0,111.4131,111.9711,111.3807,111.5991,48700.0
2007-07-27 09:30:00,137.18,137.26,135.74,136.57,34700.0,110.936,111.0007,109.7715,110.4427,34700.0
2007-07-27 09:40:00,136.02,137.93,135.1,135.86,56500.0,109.9979,111.5425,109.2539,109.8685,56500.0
2007-07-27 09:50:00,135.9,137.0,135.66,137.0,68000.0,109.9008,110.7904,109.7068,110.7904,68000.0
2007-07-27 10:00:00,137.0,138.0,136.36,136.36,73600.0,110.7904,111.5991,110.2728,110.2728,73600.0
2007-07-27 10:10:00,136.55,137.5,136.53,137.08,33600.0,110.4265,111.1948,110.4103,110.8551,33600.0
2007-07-27 10:20:00,137.16,137.5,136.38,137.42,68300.0,110.9198,111.1948,110.289,111.1301,68300.0
2007-07-27 10:30:00,137.36,137.95,137.36,137.88,43400.0,111.0815,111.5587,111.0815,111.5021,43400.0
2007-07-27 10:40:00,137.89,138.21,137.74,138.0,44700.0,111.5101,111.7689,111.3888,111.5991,44700.0
2007-07-27 10:50:00,138.0,138.01,136.46,136.79,50800.0,111.5991,111.6072,110.3537,110.6206,50800.0
2007-07-27 11:00:00,136.91,137.44,136.73,137.4,60000.0,110.7176,111.1462,110.5721,111.1139,60000.0
2007-07-27 11:10:00,137.41,137.64,136.83,137.17,34400.0,111.122,111.308,110.6529,110.9279,34400.0
2007-07-27 11:20:00,137.19,137.43,137.03,137.33,32800.0,110.9441,111.1381,110.8147,111.0573,32800.0
2007-07-27 11:30:00,137.22,137.52,136.82,137.13,28600.0,110.9683,111.2109,110.6448,110.8955,28600.0
2007-07-27 11:40:00,137.13,137.48,136.84,137.25,11500.0,110.8955,111.1786,110.661,110.9926,11500.0
2007-07-27 11:50:00,137.25,137.39,136.68,137.23,45000.0,110.9926,111.1058,110.5316,110.9764,45000.0
2007-07-27 12:00:00,136.95,137.43,136.74,137.05,60700.0,110.75,111.1381,110.5801,110.8308,60700.0
2007-07-27 12:10:00,137.07,137.4,136.91,137.05,54000.0,110.847,111.1139,110.7176,110.8308,54000.0
2007-07-27 12:20:00,137.03,137.47,137.03,137.38,13700.0,110.8147,111.1705,110.8147,111.0977,13700.0
2007-07-27 12:30:00,137.38,137.4,136.96,137.0,36500.0,111.0977,111.1139,110.7581,110.7904,36500.0
2007-07-27 12:40:00,137.0,137.19,136.51,136.73,17600.0,110.7904,110.9441,110.3941,110.5721,17600.0
2007-07-27 12:50:00,136.68,136.9,136.19,136.61,16700.0,110.5316,110.7095,110.1354,110.475,16700.0
2007-07-27 13:00:00,136.65,137.24,136.57,137.07,18600.0,110.5074,110.9845,110.4427,110.847,18600.0
2007-07-27 13:10:00,137.01,137.31,136.65,137.2,15400.0,110.7985,111.0411,110.5074,110.9521,15400.0
2007-07-27 13:20:00,137.32,137.32,136.72,136.83,21100.0,111.0492,111.0492,110.564,110.6529,21100.0
2007-07-27 13:30:00,136.71,137.31,136.63,137.26,9100.0,110.5559,111.0411,110.4912,111.0007,9100.0
2007-07-27 13:40:00,137.32,138.25,137.32,138.25,13000.0,111.0492,111.8013,111.0492,111.8013,13000.0
2007-07-27 13:50:00,138.12,138.36,137.82,138.08,14500.0,111.6961,111.8902,111.4535,111.6638,14500.0
2007-07-27 14:00:00,138.09,138.2,137.87,137.99,24900.0,111.6719,111.7608,111.494,111.591,24900.0
2007-07-27 14:10:00,138.0,138.27,137.64,138.08,18900.0,111.5991,111.8174,111.308,111.6638,18900.0
2007-07-27 14:20:00,138.07,138.07,137.0,137.09,9100.0,111.6557,111.6557,110.7904,110.8632,9100.0
2007-07-27 14:30:00,137.08,137.83,136.89,137.83,14000.0,110.8551,111.4616,110.7015,111.4616,14000.0
2007-07-27 14:40:00,137.79,138.8,137.77,138.54,21200.0,111.4293,112.246,111.4131,112.0358,21200.0
2007-07-27 14:50:00,138.55,139.5,138.28,139.19,26000.0,112.0439,112.8121,111.8255,112.5614,26000.0
2007-07-27 15:00:00,139.17,139.53,138.49,138.65,57400.0,112.5453,112.8364,111.9954,112.1247,57400.0
2007-07-27 15:10:00,138.68,139.53,138.67,139.21,38700.0,112.149,112.8364,112.1409,112.5776,38700.0
2007-07-27 15:20:00,139.21,139.21,138.65,138.97,42400.0,112.5776,112.5776,112.1247,112.3835,42400.0
2007-07-27 15:30:00,138.95,139.38,138.84,138.88,34500.0,112.3674,112.7151,112.2784,112.3107,34500.0
2007-07-27 15:40:00,138.97,138.99,137.29,137.36,36200.0,112.3835,112.3997,111.0249,111.0815,36200.0
2007-07-27 15:50:00,137.36,137.39,137.01,137.1,45300.0,111.0815,111.1058,110.7985,110.8713,45300.0
2007-07-30 09:30:00,136.99,136.99,136.0,136.53,29100.0,110.7823,110.7823,109.9817,110.4103,29100.0
2007-07-30 09:40:00,136.43,137.55,136.03,137.55,34200.0,110.3295,111.2352,110.006,111.2352,34200.0
2007-07-30 09:50:00,137.55,138.97,137.26,138.67,37200.0,111.2352,112.3835,111.0007,112.1409,37200.0
2007-07-30 10:00:00,138.71,138.73,136.0,136.72,39400.0,112.1733,112.1894,109.9817,110.564,39400.0
2007-07-30 10:10:00,136.63,137.56,136.41,137.29,15700.0,110.4912,111.2433,110.3133,111.0249,15700.0
2007-07-30 10:20:00,137.25,137.29,136.26,136.33,13400.0,110.9926,111.0249,110.192,110.2486,13400.0
2007-07-30 10:30:00,136.23,136.44,135.8,136.27,26200.0,110.1677,110.3375,109.82,110.2001,26200.0
2007-07-30 10:40:00,136.18,136.25,135.55,136.2,16400.0,110.1273,110.1839,109.6178,110.1435,16400.0
2007-07-30 10:50:00,136.2,136.29,135.71,135.9,13700.0,110.1435,110.2162,109.7472,109.9008,13700.0
2007-07-30 11:00:00,136.0,136.49,135.84,136.15,19900.0,109.9817,110.378,109.8523,110.103,19900.0
2007-07-30 11:10:00,136.05,136.34,135.86,136.2,15600.0,110.0222,110.2567,109.8685,110.1435,15600.0
2007-07-30 11:20:00,136.16,136.36,135.94,136.33,15600.0,110.1111,110.2728,109.9332,110.2486,15600.0
2007-07-30 11:30:00,136.3,136.4,136.0,136.36,15700.0,110.2243,110.3052,109.9817,110.2728,15700.0
2007-07-30 11:40:00,136.35,136.84,136.14,136.78,13000.0,110.2648,110.661,110.0949,110.6125,13000.0
2007-07-30 11:50:00,136.73,136.95,136.48,136.57,9100.0,110.5721,110.75,110.3699,110.4427,9100.0
2007-07-30 12:00:00,136.47,136.49,136.02,136.26,10900.0,110.3618,110.378,109.9979,110.192,10900.0
2007-07-30 12:10:00,136.26,136.43,136.17,136.3,7300.0,110.192,110.3295,110.1192,110.2243,7300.0
2007-07-30 12:20:00,136.22,136.35,136.18,136.23,19500.0,110.1596,110.2648,110.1273,110.1677,19500.0
2007-07-30 12:30:00,136.22,136.5,136.17,136.48,19200.0,110.1596,110.3861,110.1192,110.3699,19200.0
2007-07-30 12:40:00,136.48,136.92,136.48,136.65,26800.0,110.3699,110.7257,110.3699,110.5074,26800.0
2007-07-30 12:50:00,136.65,137.16,136.49,137.0,24000.0,110.5074,110.9198,110.378,110.7904,24000.0
2007-07-30 13:00:00,137.01,137.55,136.87,137.53,13500.0,110.7985,111.2352,110.6853,111.219,13500.0
2007-07-30 13:10:00,137.57,137.92,137.43,137.57,9900.0,111.2514,111.5344,111.1381,111.2514,9900.0
2007-07-30 13:20:00,137.57,137.76,137.57,137.67,3400.0,111.2514,111.405,111.2514,111.3322,3400.0
2007-07-30 13:30:00,137.68,137.68,137.11,137.49,6600.0,111.3403,111.3403,110.8794,111.1867,6600.0
2007-07-30 13:40:00,137.58,138.85,137.57,138.8,17900.0,111.2594,112.2865,111.2514,112.246,17900.0
2007-07-30 13:50:00,138.76,138.84,138.17,138.63,8400.0,112.2137,112.2784,111.7366,112.1086,8400.0
2007-07-30 14:00:00,138.72,139.22,138.67,139.09,20100.0,112.1814,112.5857,112.1409,112.4806,20100.0
2007-07-30 14:10:00,139.17,139.25,138.78,139.15,22500.0,112.5453,112.61,112.2299,112.5291,22500.0
2007-07-30 14:20:00,139.15,139.24,138.97,138.97,15500.0,112.5291,112.6019,112.3835,112.3835,15500.0
2007-07-30 14:30:00,139.05,139.2,138.96,139.09,15200.0,112.4482,112.5695,112.3754,112.4806,15200.0
2007-07-30 14:40:00,139.14,139.66,138.79,138.96,17000.0,112.521,112.9415,112.238,112.3754,17000.0
2007-07-30 14:50:00,138.96,139.17,138.69,138.79,8600.0,112.3754,112.5453,112.1571,112.238,8600.0
2007-07-30 15:00:00,138.69,139.26,138.56,138.84,22600.0,112.1571,112.618,112.052,112.2784,22600.0
2007-07-30 15:10:00,138.87,139.03,138.7,138.87,17500.0,112.3027,112.432,112.1652,112.3027,17500.0
2007-07-30 15:20:00,138.87,139.05,138.64,138.84,15800.0,112.3027,112.4482,112.1167,112.2784,15800.0
2007-07-30 15:30:00,138.76,138.91,138.69,138.87,13500.0,112.2137,112.335,112.1571,112.3027,13500.0
2007-07-30 15:40:00,138.85,139.06,138.19,138.22,17800.0,112.2865,112.4563,111.7527,111.777,17800.0
2007-07-30 15:50:00,138.3,138.51,138.07,138.18,24000.0,111.8417,112.0115,111.6557,111.7447,24000.0
2007-07-31 09:30:00,139.4,142.97,138.44,142.5,31200.0,112.7313,115.6183,111.9549,115.2382,31200.0
2007-07-31 09:40:00,142.54,143.0,141.28,141.79,34100.0,115.2705,115.6425,114.2516,114.664,34100.0
2007-07-31 09:50:00,141.7,141.89,140.52,140.92,19800.0,114.5912,114.7449,113.637,113.9605,19800.0
2007-07-31 10:00:00,140.99,141.8,140.99,141.38,28100.0,114.0171,114.6721,114.0171,114.3325,28100.0
2007-07-31 10:10:00,141.49,142.08,140.63,140.96,18700.0,114.4214,114.8985,113.7259,113.9928,18700.0
2007-07-31 10:20:00,140.94,140.94,140.0,140.0,8200.0,113.9766,113.9766,113.2165,113.2165,8200.0
2007-07-31 10:30:00,140.0,140.13,139.74,139.97,5100.0,113.2165,113.3216,113.0062,113.1922,5100.0
2007-07-31 10:40:00,139.84,139.84,138.32,138.38,29800.0,113.0871,113.0871,111.8579,111.9064,29800.0
2007-07-31 10:50:00,138.37,138.65,138.01,138.4,18100.0,111.8983,112.1247,111.6072,111.9226,18100.0
2007-07-31 11:00:00,138.53,138.72,138.45,138.66,22000.0,112.0277,112.1814,111.963,112.1328,22000.0
2007-07-31 11:10:00,138.66,138.68,138.51,138.66,12300.0,112.1328,112.149,112.0115,112.1328,12300.0
2007-07-31 11:20:00,138.6,139.13,138.35,139.04,12000.0,112.0843,112.5129,111.8821,112.4401,12000.0
2007-07-31 11:30:00,139.22,139.56,139.22,139.48,5900.0,112.5857,112.8607,112.5857,112.796,5900.0
2007-07-31 11:40:00,139.5,140.0,139.36,139.91,9000.0,112.8121,113.2165,112.6989,113.1437,9000.0
2007-07-31 11:50:00,139.93,140.17,139.81,140.11,5500.0,113.1599,113.354,113.0628,113.3054,5500.0
2007-07-31 12:00:00,140.02,140.15,139.38,139.38,6000.0,113.2326,113.3378,112.7151,112.7151,6000.0
2007-07-31 12:10:00,139.42,139.7,139.42,139.7,7600.0,112.7474,112.9739,112.7474,112.9739,7600.0
2007-07-31 12:20:00,139.66,139.7,139.22,139.22,7000.0,112.9415,112.9739,112.5857,112.5857,7000.0
2007-07-31 12:30:00,139.28,139.44,138.58,138.82,9300.0,112.6342,112.7636,112.0681,112.2622,9300.0
2007-07-31 12:40:00,138.83,139.05,138.65,138.87,15100.0,112.2703,112.4482,112.1247,112.3027,15100.0
2007-07-31 12:50:00,138.91,138.98,138.45,138.63,15000.0,112.335,112.3916,111.963,112.1086,15000.0
2007-07-31 13:00:00,138.78,139.4,138.78,139.2,15300.0,112.2299,112.7313,112.2299,112.5695,15300.0
2007-07-31 13:10:00,139.23,140.24,139.23,140.09,13100.0,112.5938,113.4106,112.5938,113.2893,13100.0
2007-07-31 13:20:00,140.09,140.35,139.65,139.77,9100.0,113.2893,113.4995,112.9334,113.0305,9100.0
2007-07-31 13:30:00,139.79,139.87,139.38,139.72,6100.0,113.0466,113.1113,112.7151,112.99,6100.0
2007-07-31 13:40:00,139.72,139.77,138.81,139.12,7700.0,112.99,113.0305,112.2541,112.5048,7700.0
2007-07-31 13:50:00,139.06,139.35,138.57,139.21,8500.0,112.4563,112.6908,112.06,112.5776,8500.0
2007-07-31 14:00:00,139.22,139.67,139.21,139.46,6500.0,112.5857,112.9496,112.5776,112.7798,6500.0
2007-07-31 14:10:00,139.27,140.02,139.23,139.74,7900.0,112.6261,113.2326,112.5938,113.0062,7900.0
2007-07-31 14:20:00,139.67,139.85,138.83,138.96,13100.0,112.9496,113.0952,112.2703,112.3754,13100.0
2007-07-31 14:30:00,138.94,138.95,137.36,137.37,20700.0,112.3593,112.3674,111.0815,111.0896,20700.0
2007-07-31 14:40:00,137.51,138.81,137.51,138.74,26000.0,111.2028,112.2541,111.2028,112.1975,26000.0
2007-07-31 14:50:00,138.54,138.76,138.28,138.55,17700.0,112.0358,112.2137,111.8255,112.0439,17700.0
2007-07-31 15:00:00,138.54,139.14,138.54,139.01,13300.0,112.0358,112.521,112.0358,112.4159,13300.0
2007-07-31 15:10:00,139.02,139.02,138.56,138.64,8500.0,112.424,112.424,112.052,112.1167,8500.0
2007-07-31 15:20:00,138.62,139.35,138.61,138.94,14900.0,112.1005,112.6908,112.0924,112.3593,14900.0
2007-07-31 15:30:00,138.93,139.08,137.65,137.65,38600.0,112.3512,112.4725,111.3161,111.3161,38600.0
2007-07-31 15:40:00,137.65,138.55,137.27,138.22,109700.0,111.3161,112.0439,111.0088,111.777,109700.0
2007-07-31 15:50:00,138.2,138.93,137.03,137.03,71900.0,111.7608,112.3512,110.8147,110.8147,71900.0
2007-08-01 09:30:00,137.0,138.79,136.55,138.3,37500.0,110.7904,112.238,110.4265,111.8417,37500.0
2007-08-01 09:40:00,138.21,138.43,136.4,136.69,70600.0,111.7689,111.9468,110.3052,110.5397,70600.0
2007-08-01 09:50:00,136.71,136.71,135.07,135.95,49300.0,110.5559,110.5559,109.2296,109.9413,49300.0
2007-08-01 10:00:00,135.94,136.35,134.51,135.41,41000.0,109.9332,110.2648,108.7768,109.5046,41000.0
2007-08-01 10:10:00,135.34,136.09,135.21,135.67,40000.0,109.448,110.0545,109.3429,109.7149,40000.0
2007-08-01 10:20:00,135.7,136.09,134.83,135.01,61600.0,109.7391,110.0545,109.0356,109.1811,61600.0
2007-08-01 10:30:00,135.03,135.51,133.83,134.17,53600.0,109.1973,109.5855,108.2269,108.5018,53600.0
2007-08-01 10:40:00,134.26,134.53,133.86,134.23,74700.0,108.5746,108.7929,108.2511,108.5503,74700.0
2007-08-01 10:50:00,134.23,134.4,133.01,133.01,58100.0,108.5503,108.6878,107.5637,107.5637,58100.0
2007-08-01 11:00:00,133.0,133.58,131.99,133.45,89000.0,107.5557,108.0247,106.7389,107.9196,89000.0
2007-08-01 11:10:00,133.45,134.89,133.35,134.89,81800.0,107.9196,109.0841,107.8387,109.0841,81800.0
2007-08-01 11:20:00,134.82,135.2,134.05,134.2,32400.0,109.0275,109.3348,108.4048,108.5261,32400.0
2007-08-01 11:30:00,134.08,134.98,134.02,134.65,25300.0,108.429,109.1569,108.3805,108.89,25300.0
2007-08-01 11:40:00,134.67,134.88,134.17,134.2,10700.0,108.9062,109.076,108.5018,108.5261,10700.0
2007-08-01 11:50:00,134.16,135.0,133.97,134.98,22600.0,108.4937,109.173,108.3401,109.1569,22600.0
2007-08-01 12:00:00,135.0,135.27,134.39,135.27,21900.0,109.173,109.3914,108.6797,109.3914,21900.0
2007-08-01 12:10:00,135.17,136.25,134.98,135.84,39900.0,109.3105,110.1839,109.1569,109.8523,39900.0
2007-08-01 12:20:00,135.84,136.31,135.72,136.02,41300.0,109.8523,110.2324,109.7553,109.9979,41300.0
2007-08-01 12:30:00,136.02,136.61,135.85,136.61,43800.0,109.9979,110.475,109.8604,110.475,43800.0
2007-08-01 12:40:00,136.56,137.29,136.22,136.8,96600.0,110.4346,111.0249,110.1596,110.6287,96600.0
2007-08-01 12:50:00,136.78,136.78,136.16,136.23,33600.0,110.6125,110.6125,110.1111,110.1677,33600.0
2007-08-01 13:00:00,136.25,136.25,135.48,135.48,11900.0,110.1839,110.1839,109.5612,109.5612,11900.0
2007-08-01 13:10:00,135.5,136.05,135.49,135.98,18700.0,109.5774,110.0222,109.5693,109.9655,18700.0
2007-08-01 13:20:00,135.98,136.26,135.5,136.02,28300.0,109.9655,110.192,109.5774,109.9979,28300.0
2007-08-01 13:30:00,136.03,136.74,135.88,136.17,30800.0,110.006,110.5801,109.8847,110.1192,30800.0
2007-08-01 13:40:00,136.08,136.42,135.41,135.73,37000.0,110.0464,110.3214,109.5046,109.7634,37000.0
2007-08-01 13:50:00,135.65,136.29,135.5,136.12,14500.0,109.6987,110.2162,109.5774,110.0788,14500.0
2007-08-01 14:00:00,136.08,136.18,135.52,136.06,29600.0,110.0464,110.1273,109.5935,110.0302,29600.0
2007-08-01 14:10:00,136.13,136.17,135.29,135.62,19000.0,110.0868,110.1192,109.4075,109.6744,19000.0
2007-08-01 14:20:00,135.72,135.81,135.29,135.55,17100.0,109.7553,109.8281,109.4075,109.6178,17100.0
2007-08-01 14:30:00,135.5,136.15,135.42,135.45,35800.0,109.5774,110.103,109.5127,109.5369,35800.0
2007-08-01 14:40:00,135.46,135.5,134.78,134.85,62200.0,109.545,109.5774,108.9951,109.0517,62200.0
2007-08-01 14:50:00,134.79,134.92,134.21,134.44,42000.0,109.0032,109.1083,108.5342,108.7202,42000.0
2007-08-01 15:00:00,134.51,134.61,133.47,133.66,51300.0,108.7768,108.8576,107.9357,108.0894,51300.0
2007-08-01 15:10:00,133.68,134.75,133.68,134.66,60600.0,108.1056,108.9709,108.1056,108.8981,60600.0
2007-08-01 15:20:00,134.66,135.11,133.97,134.95,91100.0,108.8981,109.262,108.3401,109.1326,91100.0
2007-08-01 15:30:00,134.95,134.99,133.62,134.7,63100.0,109.1326,109.1649,108.057,108.9304,63100.0
2007-08-01 15:40:00,134.69,135.07,134.19,134.67,97900.0,108.9223,109.2296,108.518,108.9062,97900.0
2007-08-01 15:50:00,134.76,135.99,134.64,135.35,158700.0,108.9789,109.9736,108.8819,109.4561,158700.0
2007-08-02 09:30:00,135.8,136.57,135.45,135.65,17300.0,109.82,110.4427,109.5369,109.6987,17300.0
2007-08-02 09:40:00,135.77,137.61,135.76,137.51,84100.0,109.7957,111.2837,109.7876,111.2028,84100.0
2007-08-02 09:50:00,137.48,137.56,136.58,137.12,52000.0,111.1786,111.2433,110.4508,110.8874,52000.0
2007-08-02 10:00:00,137.05,137.27,136.18,136.24,16400.0,110.8308,111.0088,110.1273,110.1758,16400.0
2007-08-02 10:10:00,136.35,136.35,135.0,135.12,36700.0,110.2648,110.2648,109.173,109.2701,36700.0
2007-08-02 10:20:00,135.11,135.33,134.01,134.04,64500.0,109.262,109.4399,108.3724,108.3967,64500.0
2007-08-02 10:30:00,134.03,134.78,133.55,134.49,47600.0,108.3886,108.9951,108.0004,108.7606,47600.0
2007-08-02 10:40:00,134.57,134.75,134.25,134.47,40300.0,108.8253,108.9709,108.5665,108.7444,40300.0
2007-08-02 10:50:00,134.47,134.75,134.4,134.4,18200.0,108.7444,108.9709,108.6878,108.6878,18200.0
2007-08-02 11:00:00,134.43,134.48,133.38,133.62,50100.0,108.7121,108.7525,107.863,108.057,50100.0
2007-08-02 11:10:00,133.62,133.9,133.29,133.81,23600.0,108.057,108.2835,107.7902,108.2107,23600.0
2007-08-02 11:20:00,133.81,134.37,133.76,134.07,25000.0,108.2107,108.6636,108.1703,108.4209,25000.0
2007-08-02 11:30:00,133.98,134.07,133.63,133.63,23200.0,108.3482,108.4209,108.0651,108.0651,23200.0
2007-08-02 11:40:00,133.61,134.01,133.59,133.84,21700.0,108.049,108.3724,108.0328,108.2349,21700.0
2007-08-02 11:50:00,133.84,134.53,133.84,134.46,44300.0,108.2349,108.7929,108.2349,108.7363,44300.0
2007-08-02 12:00:00,134.51,134.83,134.37,134.76,64200.0,108.7768,109.0356,108.6636,108.9789,64200.0
2007-08-02 12:10:00,134.84,135.11,134.37,134.4,27200.0,109.0436,109.262,108.6636,108.6878,27200.0
2007-08-02 12:20:00,134.46,134.72,134.0,134.1,23200.0,108.7363,108.9466,108.3643,108.4452,23200.0
2007-08-02 12:30:00,134.16,134.26,133.74,134.05,31900.0,108.4937,108.5746,108.1541,108.4048,31900.0
2007-08-02 12:40:00,134.05,134.11,133.8,134.0,29900.0,108.4048,108.4533,108.2026,108.3643,29900.0
2007-08-02 12:50:00,134.0,134.05,133.46,133.57,26900.0,108.3643,108.4048,107.9276,108.0166,26900.0
2007-08-02 13:00:00,133.57,133.58,132.47,133.29,74000.0,108.0166,108.0247,107.127,107.7902,74000.0
2007-08-02 13:10:00,133.25,133.39,132.91,133.27,39300.0,107.7578,107.871,107.4829,107.774,39300.0
2007-08-02 13:20:00,133.22,133.22,132.75,132.76,25600.0,107.7336,107.7336,107.3535,107.3616,25600.0
2007-08-02 13:30:00,132.78,133.17,132.53,132.53,42800.0,107.3777,107.6931,107.1756,107.1756,42800.0
2007-08-02 13:40:00,132.62,133.0,132.5,132.53,18700.0,107.2483,107.5557,107.1513,107.1756,18700.0
2007-08-02 13:50:00,132.57,133.17,132.47,132.97,29900.0,107.2079,107.6931,107.127,107.5314,29900.0
2007-08-02 14:00:00,133.0,133.25,132.97,133.06,35700.0,107.5557,107.7578,107.5314,107.6042,35700.0
2007-08-02 14:10:00,133.15,133.16,132.43,132.51,37200.0,107.677,107.685,107.0947,107.1594,37200.0
2007-08-02 14:20:00,132.52,132.75,132.24,132.29,19600.0,107.1675,107.3535,106.941,106.9815,19600.0
2007-08-02 14:30:00,132.26,132.58,131.92,131.92,35900.0,106.9572,107.216,106.6823,106.6823,35900.0
2007-08-02 14:40:00,131.85,132.27,131.72,132.11,29400.0,106.6257,106.9653,106.5205,106.8359,29400.0
2007-08-02 14:50:00,132.14,132.26,131.78,132.15,26300.0,106.8602,106.9572,106.569,106.8683,26300.0
2007-08-02 15:00:00,132.15,132.27,131.6,132.22,48100.0,106.8683,106.9653,106.4235,106.9249,48100.0
2007-08-02 15:10:00,132.27,132.38,131.73,131.77,45400.0,106.9653,107.0543,106.5286,106.561,45400.0
2007-08-02 15:20:00,131.82,132.86,131.76,132.77,65200.0,106.6014,107.4424,106.5529,107.3697,65200.0
2007-08-02 15:30:00,132.75,132.87,132.46,132.75,67700.0,107.3535,107.4505,107.119,107.3535,67700.0
2007-08-02 15:40:00,132.75,133.11,132.55,133.11,81800.0,107.3535,107.6446,107.1917,107.6446,81800.0
2007-08-02 15:50:00,133.12,133.16,132.27,132.3,71100.0,107.6527,107.685,106.9653,106.9896,71100.0
2007-08-03 09:30:00,131.99,132.0,131.11,131.58,33300.0,106.7389,106.747,106.0272,106.4073,33300.0
2007-08-03 09:40:00,131.59,131.75,130.58,131.0,28200.0,106.4154,106.5448,105.5986,105.9383,28200.0
2007-08-03 09:50:00,131.01,131.28,130.02,131.11,85200.0,105.9464,106.1647,105.1458,106.0272,85200.0
2007-08-03 10:00:00,131.05,131.37,130.28,131.29,93800.0,105.9787,106.2375,105.356,106.1728,93800.0
2007-08-03 10:10:00,131.14,131.67,130.8,131.09,33000.0,106.0515,106.4801,105.7765,106.0111,33000.0
2007-08-03 10:20:00,131.12,131.87,131.02,131.5,33300.0,106.0353,106.6418,105.9544,106.3426,33300.0
2007-08-03 10:30:00,131.5,131.75,130.9,130.9,38500.0,106.3426,106.5448,105.8574,105.8574,38500.0
2007-08-03 10:40:00,130.88,131.34,130.44,131.16,30200.0,105.8412,106.2132,105.4854,106.0677,30200.0
2007-08-03 10:50:00,131.16,131.34,130.86,131.09,20400.0,106.0677,106.2132,105.8251,106.0111,20400.0
2007-08-03 11:00:00,131.1,131.36,130.95,130.97,28500.0,106.0191,106.2294,105.8978,105.914,28500.0
2007-08-03 11:10:00,131.03,131.21,130.74,130.87,28700.0,105.9625,106.1081,105.728,105.8331,28700.0
2007-08-03 11:20:00,130.83,131.28,130.77,131.23,11600.0,105.8008,106.1647,105.7523,106.1243,11600.0
2007-08-03 11:30:00,131.18,131.28,130.93,131.2,15000.0,106.0838,106.1647,105.8817,106.1,15000.0
2007-08-03 11:40:00,131.2,131.33,131.16,131.21,14100.0,106.1,106.2051,106.0677,106.1081,14100.0
2007-08-03 11:50:00,131.23,131.25,130.88,130.91,16700.0,106.1243,106.1404,105.8412,105.8655,16700.0
2007-08-03 12:00:00,130.89,131.11,130.73,130.99,20300.0,105.8493,106.0272,105.7199,105.9302,20300.0
2007-08-03 12:10:00,130.98,131.31,130.93,131.19,25200.0,105.9221,106.189,105.8817,106.0919,25200.0
2007-08-03 12:20:00,131.26,131.35,131.02,131.15,25400.0,106.1485,106.2213,105.9544,106.0596,25400.0
2007-08-03 12:30:00,131.15,131.24,130.74,130.8,22200.0,106.0596,106.1324,105.728,105.7765,22200.0
2007-08-03 12:40:00,130.8,131.06,130.65,130.73,19000.0,105.7765,105.9868,105.6552,105.7199,19000.0
2007-08-03 12:50:00,130.65,130.78,130.19,130.7,11600.0,105.6552,105.7604,105.2832,105.6957,11600.0
2007-08-03 13:00:00,130.67,130.8,130.4,130.45,18800.0,105.6714,105.7765,105.4531,105.4935,18800.0
2007-08-03 13:10:00,130.47,130.62,130.3,130.39,29400.0,105.5097,105.631,105.3722,105.445,29400.0
2007-08-03 13:20:00,130.39,130.62,130.39,130.5,18500.0,105.445,105.631,105.445,105.5339,18500.0
2007-08-03 13:30:00,130.58,130.59,130.41,130.41,10000.0,105.5986,105.6067,105.4611,105.4611,10000.0
2007-08-03 13:40:00,130.41,130.69,130.4,130.6,6800.0,105.4611,105.6876,105.4531,105.6148,6800.0
2007-08-03 13:50:00,130.63,131.32,130.63,131.04,23000.0,105.6391,106.1971,105.6391,105.9706,23000.0
2007-08-03 14:00:00,131.05,131.12,130.71,130.74,29400.0,105.9787,106.0353,105.7038,105.728,29400.0
2007-08-03 14:10:00,130.74,130.75,130.35,130.47,28300.0,105.728,105.7361,105.4126,105.5097,28300.0
2007-08-03 14:20:00,130.39,130.58,129.72,129.89,61300.0,105.445,105.5986,104.9032,105.0406,61300.0
2007-08-03 14:30:00,129.85,130.24,129.76,130.0,17400.0,105.0083,105.3237,104.9355,105.1296,17400.0
2007-08-03 14:40:00,130.11,130.23,129.94,129.94,16800.0,105.2185,105.3156,105.0811,105.0811,16800.0
2007-08-03 14:50:00,129.95,130.3,129.95,130.07,24400.0,105.0891,105.3722,105.0891,105.1862,24400.0
2007-08-03 15:00:00,130.13,130.34,129.11,129.14,40100.0,105.2347,105.4045,104.4098,104.4341,40100.0
2007-08-03 15:10:00,129.15,129.38,128.7,129.0,92100.0,104.4422,104.6282,104.0783,104.3209,92100.0
2007-08-03 15:20:00,128.99,129.0,127.68,127.68,51700.0,104.3128,104.3209,103.2534,103.2534,51700.0
2007-08-03 15:30:00,127.68,129.3,127.45,128.5,60500.0,103.2534,104.5635,103.0674,103.9165,60500.0
2007-08-03 15:40:00,128.5,128.9,128.01,128.55,56900.0,103.9165,104.24,103.5203,103.957,56900.0
2007-08-03 15:50:00,128.56,128.56,127.99,128.0,35400.0,103.9651,103.9651,103.5041,103.5122,35400.0
2007-08-06 09:30:00,129.49,129.49,126.69,127.5,26500.0,104.7172,104.7172,102.4528,103.1079,26500.0
2007-08-06 09:40:00,127.42,127.74,126.0,126.47,33900.0,103.0432,103.3019,101.8948,102.2749,33900.0
2007-08-06 09:50:00,126.28,128.21,125.98,128.21,24400.0,102.1213,103.682,101.8787,103.682,24400.0
2007-08-06 10:00:00,128.19,129.35,127.35,127.44,22800.0,103.6659,104.6039,102.9866,103.0593,22800.0
2007-08-06 10:10:00,127.63,128.93,127.3,128.05,55700.0,103.213,104.2643,102.9461,103.5526,55700.0
2007-08-06 10:20:00,127.94,128.33,127.22,127.38,29700.0,103.4637,103.7791,102.8814,103.0108,29700.0
2007-08-06 10:30:00,127.26,127.81,126.75,127.74,29000.0,102.9138,103.3586,102.5013,103.3019,29000.0
2007-08-06 10:40:00,127.73,128.51,127.25,128.0,47800.0,103.2939,103.9246,102.9057,103.5122,47800.0
2007-08-06 10:50:00,127.95,128.44,127.72,128.26,45600.0,103.4718,103.868,103.2858,103.7225,45600.0
2007-08-06 11:00:00,128.18,128.99,127.76,128.78,58500.0,103.6578,104.3128,103.3181,104.143,58500.0
2007-08-06 11:10:00,128.78,129.6,128.67,129.21,43200.0,104.143,104.8061,104.054,104.4907,43200.0
2007-08-06 11:20:00,129.21,129.28,128.61,129.19,49200.0,104.4907,104.5473,104.0055,104.4745,49200.0
2007-08-06 11:30:00,129.23,129.23,128.68,128.73,26500.0,104.5069,104.5069,104.0621,104.1025,26500.0
2007-08-06 11:40:00,128.73,129.48,128.72,129.41,16200.0,104.1025,104.7091,104.0945,104.6525,16200.0
2007-08-06 11:50:00,129.39,129.8,128.9,128.9,30300.0,104.6363,104.9678,104.24,104.24,30300.0
2007-08-06 12:00:00,128.9,128.9,128.14,128.35,11000.0,104.24,104.24,103.6254,103.7952,11000.0
2007-08-06 12:10:00,128.3,128.98,128.3,128.63,11700.0,103.7548,104.3047,103.7548,104.0217,11700.0
2007-08-06 12:20:00,128.73,129.01,128.6,128.99,25500.0,104.1025,104.329,103.9974,104.3128,25500.0
2007-08-06 12:30:00,129.06,129.16,128.83,129.0,19600.0,104.3694,104.4503,104.1834,104.3209,19600.0
2007-08-06 12:40:00,128.98,129.2,128.98,129.11,10400.0,104.3047,104.4826,104.3047,104.4098,10400.0
2007-08-06 12:50:00,129.19,129.68,129.16,129.26,13300.0,104.4745,104.8708,104.4503,104.5312,13300.0
2007-08-06 13:00:00,129.17,129.42,128.48,128.49,7400.0,104.4584,104.6605,103.9004,103.9085,7400.0
2007-08-06 13:10:00,128.55,128.55,128.11,128.54,12800.0,103.957,103.957,103.6012,103.9489,12800.0
2007-08-06 13:20:00,128.55,129.02,128.44,128.83,7000.0,103.957,104.3371,103.868,104.1834,7000.0
2007-08-06 13:30:00,128.83,128.86,128.23,128.43,5600.0,104.1834,104.2077,103.6982,103.8599,5600.0
2007-08-06 13:40:00,128.47,128.83,128.11,128.12,10500.0,103.8923,104.1834,103.6012,103.6092,10500.0
2007-08-06 13:50:00,128.07,128.4,127.43,127.88,11000.0,103.5688,103.8357,103.0513,103.4152,11000.0
2007-08-06 14:00:00,127.8,128.63,127.8,128.35,18500.0,103.3505,104.0217,103.3505,103.7952,18500.0
2007-08-06 14:10:00,128.35,128.86,128.15,128.76,32100.0,103.7952,104.2077,103.6335,104.1268,32100.0
2007-08-06 14:20:00,128.77,129.0,128.47,128.63,36400.0,104.1349,104.3209,103.8923,104.0217,36400.0
2007-08-06 14:30:00,128.75,129.22,128.55,129.0,28100.0,104.1187,104.4988,103.957,104.3209,28100.0
2007-08-06 14:40:00,129.08,130.09,128.86,130.01,51400.0,104.3856,105.2024,104.2077,105.1377,51400.0
2007-08-06 14:50:00,129.88,130.0,129.0,129.58,34400.0,105.0325,105.1296,104.3209,104.7899,34400.0
2007-08-06 15:00:00,129.58,129.92,129.33,129.86,44100.0,104.7899,105.0649,104.5878,105.0164,44100.0
2007-08-06 15:10:00,129.92,130.04,129.59,129.98,46500.0,105.0649,105.1619,104.798,105.1134,46500.0
2007-08-06 15:20:00,129.98,130.25,129.71,130.12,63400.0,105.1134,105.3318,104.8951,105.2266,63400.0
2007-08-06 15:30:00,130.12,130.47,129.69,129.79,70300.0,105.2266,105.5097,104.8789,104.9598,70300.0
2007-08-06 15:40:00,129.9,130.45,129.79,129.82,37000.0,105.0487,105.4935,104.9598,104.984,37000.0
2007-08-06 15:50:00,129.86,129.94,128.94,129.3,111800.0,105.0164,105.0811,104.2724,104.5635,111800.0
2007-08-07 09:30:00,126.0,128.92,124.36,127.66,128800.0,101.8948,104.2562,100.5686,103.2373,128800.0
2007-08-07 09:40:00,127.66,130.2,127.42,129.86,107700.0,103.2373,105.2913,103.0432,105.0164,107700.0
2007-08-07 09:50:00,129.85,130.2,129.5,130.01,44000.0,105.0083,105.2913,104.7252,105.1377,44000.0
2007-08-07 10:00:00,129.85,130.91,129.38,130.61,48300.0,105.0083,105.8655,104.6282,105.6229,48300.0
2007-08-07 10:10:00,130.6,132.64,130.42,132.58,45800.0,105.6148,107.2645,105.4692,107.216,45800.0
2007-08-07 10:20:00,132.57,135.64,132.0,133.81,78800.0,107.2079,109.6906,106.747,108.2107,78800.0
2007-08-07 10:30:00,134.0,134.25,132.33,132.33,58200.0,108.3643,108.5665,107.0138,107.0138,58200.0
2007-08-07 10:40:00,132.34,132.92,131.82,132.18,54500.0,107.0219,107.491,106.6014,106.8925,54500.0
2007-08-07 10:50:00,132.13,132.13,131.21,131.4,24200.0,106.8521,106.8521,106.1081,106.2617,24200.0
2007-08-07 11:00:00,131.51,132.47,131.05,131.49,30100.0,106.3507,107.127,105.9787,106.3345,30100.0
2007-08-07 11:10:00,131.55,131.61,131.15,131.31,17700.0,106.3831,106.4316,106.0596,106.189,17700.0
2007-08-07 11:20:00,131.31,131.49,131.13,131.43,38900.0,106.189,106.3345,106.0434,106.286,38900.0
2007-08-07 11:30:00,131.47,131.69,130.55,131.03,24600.0,106.3184,106.4963,105.5744,105.9625,24600.0
2007-08-07 11:40:00,131.0,131.7,130.99,131.69,15500.0,105.9383,106.5044,105.9302,106.4963,15500.0
2007-08-07 11:50:00,131.65,132.52,131.65,132.49,25800.0,106.4639,107.1675,106.4639,107.1432,25800.0
2007-08-07 12:00:00,132.49,133.05,132.47,132.97,70500.0,107.1432,107.5961,107.127,107.5314,70500.0
2007-08-07 12:10:00,133.01,133.19,132.07,132.49,30900.0,107.5637,107.7093,106.8036,107.1432,30900.0
2007-08-07 12:20:00,132.43,132.48,131.76,131.76,10300.0,107.0947,107.1351,106.5529,106.5529,10300.0
2007-08-07 12:30:00,131.77,132.43,131.39,131.5,25400.0,106.561,107.0947,106.2537,106.3426,25400.0
2007-08-07 12:40:00,131.47,131.47,130.49,130.82,13500.0,106.3184,106.3184,105.5258,105.7927,13500.0
2007-08-07 12:50:00,130.87,130.88,130.25,130.65,31200.0,105.8331,105.8412,105.3318,105.6552,31200.0
2007-08-07 13:00:00,130.59,131.57,130.59,131.44,23000.0,105.6067,106.3992,105.6067,106.2941,23000.0
2007-08-07 13:10:00,131.49,131.65,131.33,131.65,22200.0,106.3345,106.4639,106.2051,106.4639,22200.0
2007-08-07 13:20:00,131.72,131.95,131.46,131.53,18000.0,106.5205,106.7065,106.3103,106.3669,18000.0
2007-08-07 13:30:00,131.58,131.58,131.19,131.32,9600.0,106.4073,106.4073,106.0919,106.1971,9600.0
2007-08-07 13:40:00,131.37,131.99,131.37,131.99,11200.0,106.2375,106.7389,106.2375,106.7389,11200.0
2007-08-07 13:50:00,131.99,132.38,131.91,132.19,18000.0,106.7389,107.0543,106.6742,106.9006,18000.0
2007-08-07 14:00:00,132.25,132.8,132.16,132.75,46000.0,106.9491,107.3939,106.8764,107.3535,46000.0
2007-08-07 14:10:00,132.75,132.8,129.9,129.93,45400.0,107.3535,107.3939,105.0487,105.073,45400.0
2007-08-07 14:20:00,130.0,130.74,128.72,129.81,63000.0,105.1296,105.728,104.0945,104.9759,63000.0
2007-08-07 14:30:00,129.47,129.47,127.65,128.0,47100.0,104.701,104.701,103.2292,103.5122,47100.0
2007-08-07 14:40:00,128.0,129.02,127.62,128.88,76800.0,103.5122,104.3371,103.2049,104.2239,76800.0
2007-08-07 14:50:00,128.63,129.46,128.47,129.23,51300.0,104.0217,104.6929,103.8923,104.5069,51300.0
2007-08-07 15:00:00,129.4,130.12,128.15,128.79,98000.0,104.6444,105.2266,103.6335,104.1511,98000.0
2007-08-07 15:10:00,128.8,129.59,128.56,129.15,56800.0,104.1592,104.798,103.9651,104.4422,56800.0
2007-08-07 15:20:00,129.22,129.74,128.4,129.04,65500.0,104.4988,104.9193,103.8357,104.3532,65500.0
2007-08-07 15:30:00,129.08,130.27,128.84,130.27,57100.0,104.3856,105.3479,104.1915,105.3479,57100.0
2007-08-07 15:40:00,130.23,130.32,128.4,128.64,58400.0,105.3156,105.3884,103.8357,104.0298,58400.0
2007-08-07 15:50:00,128.64,128.94,127.38,127.38,210800.0,104.0298,104.2724,103.0108,103.0108,210800.0
2007-08-08 09:30:00,128.55,129.55,128.55,129.45,71000.0,103.957,104.7657,103.957,104.6848,71000.0
2007-08-08 09:40:00,129.37,132.49,129.2,132.46,153800.0,104.6201,107.1432,104.4826,107.119,153800.0
2007-08-08 09:50:00,132.46,133.98,131.53,132.01,99700.0,107.119,108.3482,106.3669,106.755,99700.0
2007-08-08 10:00:00,132.15,132.5,131.58,132.41,76000.0,106.8683,107.1513,106.4073,107.0785,76000.0
2007-08-08 10:10:00,132.48,133.98,132.09,133.72,68500.0,107.1351,108.3482,106.8197,108.1379,68500.0
2007-08-08 10:20:00,133.63,133.97,132.73,132.94,52400.0,108.0651,108.3401,107.3373,107.5071,52400.0
2007-08-08 10:30:00,132.93,133.59,132.9,133.39,86700.0,107.499,108.0328,107.4748,107.871,86700.0
2007-08-08 10:40:00,133.38,133.46,131.53,131.8,71100.0,107.863,107.9276,106.3669,106.5852,71100.0
2007-08-08 10:50:00,131.92,132.21,131.46,132.1,61800.0,106.6823,106.9168,106.3103,106.8278,61800.0
2007-08-08 11:00:00,132.1,132.34,131.66,132.25,50300.0,106.8278,107.0219,106.472,106.9491,50300.0
2007-08-08 11:10:00,132.17,132.26,131.76,131.82,34500.0,106.8844,106.9572,106.5529,106.6014,34500.0
2007-08-08 11:20:00,131.72,132.6,131.0,132.38,26700.0,106.5205,107.2322,105.9383,107.0543,26700.0
2007-08-08 11:30:00,132.41,132.41,130.92,131.88,31200.0,107.0785,107.0785,105.8736,106.6499,31200.0
2007-08-08 11:40:00,131.89,133.16,131.86,132.95,37700.0,106.658,107.685,106.6337,107.5152,37700.0
2007-08-08 11:50:00,130.9,133.25,130.9,133.17,78900.0,105.8574,107.7578,105.8574,107.6931,78900.0
2007-08-08 12:00:00,133.17,133.5,132.65,133.5,39400.0,107.6931,107.96,107.2726,107.96,39400.0
2007-08-08 12:10:00,133.5,134.26,132.89,133.99,73300.0,107.96,108.5746,107.4667,108.3563,73300.0
2007-08-08 12:20:00,134.07,134.84,134.0,134.76,25100.0,108.4209,109.0436,108.3643,108.9789,25100.0
2007-08-08 12:30:00,134.79,135.48,134.64,135.34,27700.0,109.0032,109.5612,108.8819,109.448,27700.0
2007-08-08 12:40:00,135.34,135.36,134.73,134.85,43400.0,109.448,109.4642,108.9547,109.0517,43400.0
2007-08-08 12:50:00,135.0,135.29,134.5,134.56,33200.0,109.173,109.4075,108.7687,108.8172,33200.0
2007-08-08 13:00:00,134.68,134.9,134.46,134.49,43600.0,108.9142,109.0922,108.7363,108.7606,43600.0
2007-08-08 13:10:00,134.6,134.75,134.25,134.68,21900.0,108.8496,108.9709,108.5665,108.9142,21900.0
2007-08-08 13:20:00,134.68,134.71,133.94,134.08,25300.0,108.9142,108.9385,108.3158,108.429,25300.0
2007-08-08 13:30:00,134.19,135.33,134.19,135.1,30800.0,108.518,109.4399,108.518,109.2539,30800.0
2007-08-08 13:40:00,135.12,137.43,135.1,137.06,63400.0,109.2701,111.1381,109.2539,110.8389,63400.0
2007-08-08 13:50:00,137.25,137.99,136.67,137.7,32600.0,110.9926,111.591,110.5235,111.3565,32600.0
2007-08-08 14:00:00,137.71,138.48,137.14,138.07,44800.0,111.3646,111.9873,110.9036,111.6557,44800.0
2007-08-08 14:10:00,138.07,138.07,136.6,137.07,36000.0,111.6557,111.6557,110.4669,110.847,36000.0
2007-08-08 14:20:00,136.96,137.32,136.84,137.03,28100.0,110.7581,111.0492,110.661,110.8147,28100.0
2007-08-08 14:30:00,137.05,137.09,136.3,136.31,27800.0,110.8308,110.8632,110.2243,110.2324,27800.0
2007-08-08 14:40:00,136.38,136.39,135.7,135.83,21500.0,110.289,110.2971,109.7391,109.8442,21500.0
2007-08-08 14:50:00,135.73,135.8,134.85,134.93,31100.0,109.7634,109.82,109.0517,109.1164,31100.0
2007-08-08 15:00:00,134.96,135.1,133.05,133.44,44800.0,109.1407,109.2539,107.5961,107.9115,44800.0
2007-08-08 15:10:00,133.39,133.93,133.1,133.38,31100.0,107.871,108.3077,107.6365,107.863,31100.0
2007-08-08 15:20:00,133.39,133.72,132.79,132.95,55300.0,107.871,108.1379,107.3858,107.5152,55300.0
2007-08-08 15:30:00,132.87,133.62,132.29,132.6,75000.0,107.4505,108.057,106.9815,107.2322,75000.0
2007-08-08 15:40:00,132.54,133.81,132.3,133.28,55700.0,107.1837,108.2107,106.9896,107.7821,55700.0
2007-08-08 15:50:00,133.46,134.5,132.09,133.33,50200.0,107.9276,108.7687,106.8197,107.8225,50200.0
2007-08-09 09:30:00,130.25,131.79,127.09,130.99,33900.0,105.3318,106.5771,102.7763,105.9302,33900.0
2007-08-09 09:40:00,130.9,132.53,129.77,132.53,33600.0,105.8574,107.1756,104.9436,107.1756,33600.0
2007-08-09 09:50:00,132.09,133.59,131.93,133.57,20800.0,106.8197,108.0328,106.6904,108.0166,20800.0
2007-08-09 10:00:00,133.32,134.51,133.21,134.14,28400.0,107.8144,108.7768,107.7255,108.4776,28400.0
2007-08-09 10:10:00,134.13,135.94,134.05,135.94,20800.0,108.4695,109.9332,108.4048,109.9332,20800.0
2007-08-09 10:20:00,135.86,136.49,135.29,135.85,56200.0,109.8685,110.378,109.4075,109.8604,56200.0
2007-08-09 10:30:00,135.82,137.94,135.67,136.74,46800.0,109.8362,111.5506,109.7149,110.5801,46800.0
2007-08-09 10:40:00,136.94,137.79,136.84,137.3,25100.0,110.7419,111.4293,110.661,111.033,25100.0
2007-08-09 10:50:00,137.39,137.91,136.99,137.78,31100.0,111.1058,111.5263,110.7823,111.4212,31100.0
2007-08-09 11:00:00,137.57,137.75,135.74,135.74,29200.0,111.2514,111.3969,109.7715,109.7715,29200.0
2007-08-09 11:10:00,135.92,136.16,135.36,135.36,9900.0,109.917,110.1111,109.4642,109.4642,9900.0
2007-08-09 11:20:00,135.36,135.66,135.03,135.26,15200.0,109.4642,109.7068,109.1973,109.3833,15200.0
2007-08-09 11:30:00,135.5,135.76,135.24,135.56,8900.0,109.5774,109.7876,109.3671,109.6259,8900.0
2007-08-09 11:40:00,135.54,136.04,135.23,135.23,14900.0,109.6097,110.0141,109.359,109.359,14900.0
2007-08-09 11:50:00,135.46,135.46,135.0,135.21,8100.0,109.545,109.545,109.173,109.3429,8100.0
2007-08-09 12:00:00,135.21,135.57,134.56,134.65,17000.0,109.3429,109.634,108.8172,108.89,17000.0
2007-08-09 12:10:00,134.88,135.77,134.64,135.77,7300.0,109.076,109.7957,108.8819,109.7957,7300.0
2007-08-09 12:20:00,135.65,137.73,135.65,137.66,14600.0,109.6987,111.3807,109.6987,111.3241,14600.0
2007-08-09 12:30:00,137.74,137.98,136.57,136.58,24400.0,111.3888,111.5829,110.4427,110.4508,24400.0
2007-08-09 12:40:00,136.68,136.68,136.16,136.45,5900.0,110.5316,110.5316,110.1111,110.3456,5900.0
2007-08-09 12:50:00,136.45,136.58,136.0,136.41,8100.0,110.3456,110.4508,109.9817,110.3133,8100.0
2007-08-09 13:00:00,136.29,136.71,135.27,135.33,14500.0,110.2162,110.5559,109.3914,109.4399,14500.0
2007-08-09 13:10:00,135.38,135.38,133.95,133.95,16600.0,109.4803,109.4803,108.3239,108.3239,16600.0
2007-08-09 13:20:00,133.96,133.96,132.82,133.23,18400.0,108.332,108.332,107.4101,107.7416,18400.0
2007-08-09 13:30:00,133.37,133.9,133.24,133.87,15800.0,107.8549,108.2835,107.7497,108.2592,15800.0
2007-08-09 13:40:00,133.85,134.14,133.73,133.91,24100.0,108.243,108.4776,108.146,108.2916,24100.0
2007-08-09 13:50:00,134.0,134.08,133.48,133.96,17000.0,108.3643,108.429,107.9438,108.332,17000.0
2007-08-09 14:00:00,133.86,133.86,133.47,133.56,12200.0,108.2511,108.2511,107.9357,108.0085,12200.0
2007-08-09 14:10:00,133.51,134.07,133.17,134.06,17300.0,107.9681,108.4209,107.6931,108.4129,17300.0
2007-08-09 14:20:00,134.06,134.06,132.32,132.59,36500.0,108.4129,108.4129,107.0057,107.2241,36500.0
2007-08-09 14:30:00,132.6,133.34,132.29,132.92,18800.0,107.2322,107.8306,106.9815,107.491,18800.0
2007-08-09 14:40:00,132.97,134.0,132.97,133.23,15700.0,107.5314,108.3643,107.5314,107.7416,15700.0
2007-08-09 14:50:00,133.04,133.04,131.01,131.01,35100.0,107.588,107.588,105.9464,105.9464,35100.0
2007-08-09 15:00:00,131.0,131.35,128.32,128.59,29400.0,105.9383,106.2213,103.771,103.9893,29400.0
2007-08-09 15:10:00,128.65,131.46,128.62,131.36,47900.0,104.0379,106.3103,104.0136,106.2294,47900.0
2007-08-09 15:20:00,131.36,131.93,130.04,130.76,55000.0,106.2294,106.6904,105.1619,105.7442,55000.0
2007-08-09 15:30:00,130.75,131.19,129.87,130.75,28500.0,105.7361,106.0919,105.0245,105.7361,28500.0
2007-08-09 15:40:00,130.69,131.45,130.29,131.35,21000.0,105.6876,106.3022,105.3641,106.2213,21000.0
2007-08-09 15:50:00,131.44,131.5,130.77,130.87,26800.0,106.2941,106.3426,105.7523,105.8331,26800.0
2007-08-10 09:30:00,128.3,129.59,126.01,127.11,39600.0,103.7548,104.798,101.9029,102.7925,39600.0
2007-08-10 09:40:00,127.03,130.01,126.1,128.25,49200.0,102.7278,105.1377,101.9757,103.7144,49200.0
2007-08-10 09:50:00,128.25,128.25,126.45,126.69,26000.0,103.7144,103.7144,102.2587,102.4528,26000.0
2007-08-10 10:00:00,126.74,127.25,126.74,126.98,5300.0,102.4933,102.9057,102.4933,102.6873,5300.0
2007-08-10 10:10:00,126.98,128.12,126.93,128.04,15000.0,102.6873,103.6092,102.6469,103.5446,15000.0
2007-08-10 10:20:00,128.02,129.1,128.01,129.1,15800.0,103.5284,104.4018,103.5203,104.4018,15800.0
2007-08-10 10:30:00,129.08,129.98,127.5,127.64,20700.0,104.3856,105.1134,103.1079,103.2211,20700.0
2007-08-10 10:40:00,127.57,128.29,127.38,127.75,15500.0,103.1645,103.7467,103.0108,103.31,15500.0
2007-08-10 10:50:00,127.74,129.3,127.64,129.18,20000.0,103.3019,104.5635,103.2211,104.4665,20000.0
2007-08-10 11:00:00,129.14,129.96,128.78,128.9,30500.0,104.4341,105.0972,104.143,104.24,30500.0
2007-08-10 11:10:00,129.08,129.5,128.7,129.22,18800.0,104.3856,104.7252,104.0783,104.4988,18800.0
2007-08-10 11:20:00,129.22,129.99,129.13,129.83,16500.0,104.4988,105.1215,104.426,104.9921,16500.0
2007-08-10 11:30:00,129.98,130.64,129.88,130.21,20900.0,105.1134,105.6471,105.0325,105.2994,20900.0
2007-08-10 11:40:00,130.18,130.97,130.01,130.97,10600.0,105.2751,105.914,105.1377,105.914,10600.0
2007-08-10 11:50:00,130.8,132.27,130.7,132.1,10800.0,105.7765,106.9653,105.6957,106.8278,10800.0
2007-08-10 12:00:00,132.18,133.53,131.94,133.53,25000.0,106.8925,107.9843,106.6984,107.9843,25000.0
2007-08-10 12:10:00,133.44,133.44,132.03,132.43,20900.0,107.9115,107.9115,106.7712,107.0947,20900.0
2007-08-10 12:20:00,132.42,132.5,132.16,132.21,44600.0,107.0866,107.1513,106.8764,106.9168,44600.0
2007-08-10 12:30:00,132.21,132.31,131.76,132.13,21700.0,106.9168,106.9977,106.5529,106.8521,21700.0
2007-08-10 12:40:00,132.15,132.99,131.99,132.89,22500.0,106.8683,107.5476,106.7389,107.4667,22500.0
2007-08-10 12:50:00,132.94,133.44,132.79,132.94,26100.0,107.5071,107.9115,107.3858,107.5071,26100.0
2007-08-10 13:00:00,132.92,133.61,132.92,133.44,23400.0,107.491,108.049,107.491,107.9115,23400.0
2007-08-10 13:10:00,133.44,133.65,133.0,133.52,34600.0,107.9115,108.0813,107.5557,107.9762,34600.0
2007-08-10 13:20:00,133.5,134.02,133.17,133.22,12400.0,107.96,108.3805,107.6931,107.7336,12400.0
2007-08-10 13:30:00,133.25,133.7,133.07,133.57,15400.0,107.7578,108.1217,107.6123,108.0166,15400.0
2007-08-10 13:40:00,133.54,133.64,132.95,133.0,18200.0,107.9923,108.0732,107.5152,107.5557,18200.0
2007-08-10 13:50:00,132.99,133.42,132.74,133.42,13700.0,107.5476,107.8953,107.3454,107.8953,13700.0
2007-08-10 14:00:00,133.54,135.27,133.51,135.01,20500.0,107.9923,109.3914,107.9681,109.1811,20500.0
2007-08-10 14:10:00,135.01,135.37,134.13,134.22,28100.0,109.1811,109.4722,108.4695,108.5423,28100.0
2007-08-10 14:20:00,134.09,134.84,133.99,134.1,16400.0,108.4371,109.0436,108.3563,108.4452,16400.0
2007-08-10 14:30:00,134.01,134.16,133.66,133.71,19600.0,108.3724,108.4937,108.0894,108.1298,19600.0
2007-08-10 14:40:00,133.77,134.11,133.24,133.58,17200.0,108.1783,108.4533,107.7497,108.0247,17200.0
2007-08-10 14:50:00,133.58,133.61,132.46,132.47,19500.0,108.0247,108.049,107.119,107.127,19500.0
2007-08-10 15:00:00,132.47,133.16,131.94,133.15,18700.0,107.127,107.685,106.6984,107.677,18700.0
2007-08-10 15:10:00,133.14,133.42,132.53,133.12,13300.0,107.6689,107.8953,107.1756,107.6527,13300.0
2007-08-10 15:20:00,133.15,134.31,133.0,134.04,15800.0,107.677,108.615,107.5557,108.3967,15800.0
2007-08-10 15:30:00,134.16,134.44,133.76,134.06,13800.0,108.4937,108.7202,108.1703,108.4129,13800.0
2007-08-10 15:40:00,134.15,134.27,133.31,133.36,24200.0,108.4856,108.5827,107.8063,107.8468,24200.0
2007-08-10 15:50:00,133.32,134.02,132.76,133.3,40100.0,107.8144,108.3805,107.3616,107.7983,40100.0
2007-08-13 09:30:00,136.63,139.3,135.74,136.44,76100.0,110.4912,112.6504,109.7715,110.3375,76100.0
2007-08-13 09:40:00,136.44,138.75,135.03,137.86,101700.0,110.3375,112.2056,109.1973,111.4859,101700.0
2007-08-13 09:50:00,137.67,138.77,135.96,136.04,55300.0,111.3322,112.2218,109.9494,110.0141,55300.0
2007-08-13 10:00:00,136.11,136.42,135.1,135.6,25300.0,110.0707,110.3214,109.2539,109.6582,25300.0
2007-08-13 10:10:00,135.78,135.79,134.73,134.86,11800.0,109.8038,109.8119,108.9547,109.0598,11800.0
2007-08-13 10:20:00,134.86,136.09,134.49,134.89,12300.0,109.0598,110.0545,108.7606,109.0841,12300.0
2007-08-13 10:30:00,134.92,134.98,134.42,134.61,9800.0,109.1083,109.1569,108.704,108.8576,9800.0
2007-08-13 10:40:00,134.48,134.48,133.77,134.02,20100.0,108.7525,108.7525,108.1783,108.3805,20100.0
2007-08-13 10:50:00,134.01,134.25,133.25,133.27,18300.0,108.3724,108.5665,107.7578,107.774,18300.0
2007-08-13 11:00:00,133.27,133.44,132.13,132.51,25100.0,107.774,107.9115,106.8521,107.1594,25100.0
2007-08-13 11:10:00,132.51,132.69,131.55,131.9,29900.0,107.1594,107.305,106.3831,106.6661,29900.0
2007-08-13 11:20:00,131.88,132.28,131.59,131.63,27800.0,106.6499,106.9734,106.4154,106.4477,27800.0
2007-08-13 11:30:00,131.66,133.01,131.59,132.87,27100.0,106.472,107.5637,106.4154,107.4505,27100.0
2007-08-13 11:40:00,132.94,132.94,132.17,132.2,15700.0,107.5071,107.5071,106.8844,106.9087,15700.0
2007-08-13 11:50:00,132.2,132.65,131.78,132.65,7100.0,106.9087,107.2726,106.569,107.2726,7100.0
2007-08-13 12:00:00,132.66,132.67,131.82,132.08,5800.0,107.2807,107.2888,106.6014,106.8117,5800.0
2007-08-13 12:10:00,132.21,132.21,131.74,131.8,11700.0,106.9168,106.9168,106.5367,106.5852,11700.0
2007-08-13 12:20:00,131.84,131.91,131.65,131.65,7700.0,106.6176,106.6742,106.4639,106.4639,7700.0
2007-08-13 12:30:00,131.64,131.78,131.55,131.55,14500.0,106.4558,106.569,106.3831,106.3831,14500.0
2007-08-13 12:40:00,131.6,131.72,131.11,131.16,19100.0,106.4235,106.5205,106.0272,106.0677,19100.0
2007-08-13 12:50:00,131.25,131.45,131.06,131.18,7200.0,106.1404,106.3022,105.9868,106.0838,7200.0
2007-08-13 13:00:00,131.15,131.15,130.14,130.78,24000.0,106.0596,106.0596,105.2428,105.7604,24000.0
2007-08-13 13:10:00,130.73,130.75,130.18,130.36,19400.0,105.7199,105.7361,105.2751,105.4207,19400.0
2007-08-13 13:20:00,130.34,130.71,130.28,130.46,21800.0,105.4045,105.7038,105.356,105.5016,21800.0
2007-08-13 13:30:00,130.45,130.97,130.21,130.93,10100.0,105.4935,105.914,105.2994,105.8817,10100.0
2007-08-13 13:40:00,130.97,131.02,130.8,130.8,11500.0,105.914,105.9544,105.7765,105.7765,11500.0
2007-08-13 13:50:00,130.84,131.27,130.49,131.27,13000.0,105.8089,106.1566,105.5258,106.1566,13000.0
2007-08-13 14:00:00,131.27,131.44,130.65,131.28,16600.0,106.1566,106.2941,105.6552,106.1647,16600.0
2007-08-13 14:10:00,131.28,131.51,131.03,131.51,11400.0,106.1647,106.3507,105.9625,106.3507,11400.0
2007-08-13 14:20:00,131.49,132.31,131.41,131.92,14000.0,106.3345,106.9977,106.2698,106.6823,14000.0
2007-08-13 14:30:00,131.88,132.38,131.86,132.3,10400.0,106.6499,107.0543,106.6337,106.9896,10400.0
2007-08-13 14:40:00,132.26,132.36,131.85,132.07,13200.0,106.9572,107.0381,106.6257,106.8036,13200.0
2007-08-13 14:50:00,132.05,132.18,131.78,131.78,16600.0,106.7874,106.8925,106.569,106.569,16600.0
2007-08-13 15:00:00,131.83,131.83,131.15,131.31,6800.0,106.6095,106.6095,106.0596,106.189,6800.0
2007-08-13 15:10:00,131.41,131.53,130.92,131.32,13600.0,106.2698,106.3669,105.8736,106.1971,13600.0
2007-08-13 15:20:00,131.18,131.52,130.72,131.52,13800.0,106.0838,106.3588,105.7118,106.3588,13800.0
2007-08-13 15:30:00,131.6,131.94,131.27,131.89,11600.0,106.4235,106.6984,106.1566,106.658,11600.0
2007-08-13 15:40:00,131.89,131.89,131.02,131.31,20500.0,106.658,106.658,105.9544,106.189,20500.0
2007-08-13 15:50:00,131.31,131.49,130.92,131.42,24100.0,106.189,106.3345,105.8736,106.2779,24100.0
2007-08-14 09:30:00,132.84,132.84,129.25,129.5,29400.0,107.4263,107.4263,104.5231,104.7252,29400.0
2007-08-14 09:40:00,129.57,130.32,128.57,128.74,23200.0,104.7818,105.3884,103.9732,104.1106,23200.0
2007-08-14 09:50:00,128.96,129.78,128.96,129.4,28600.0,104.2885,104.9517,104.2885,104.6444,28600.0
2007-08-14 10:00:00,129.4,129.4,128.52,128.59,35300.0,104.6444,104.6444,103.9327,103.9893,35300.0
2007-08-14 10:10:00,128.53,128.56,127.02,127.33,40900.0,103.9408,103.9651,102.7197,102.9704,40900.0
2007-08-14 10:20:00,127.31,127.85,127.05,127.22,31400.0,102.9542,103.3909,102.744,102.8814,31400.0
2007-08-14 10:30:00,127.12,128.42,127.12,128.35,39300.0,102.8006,103.8519,102.8006,103.7952,39300.0
2007-08-14 10:40:00,128.4,128.97,128.33,128.7,34900.0,103.8357,104.2966,103.7791,104.0783,34900.0
2007-08-14 10:50:00,128.61,128.63,127.7,128.05,28900.0,104.0055,104.0217,103.2696,103.5526,28900.0
2007-08-14 11:00:00,128.05,128.16,127.55,127.74,28900.0,103.5526,103.6416,103.1483,103.3019,28900.0
2007-08-14 11:10:00,127.69,128.73,127.58,128.49,26400.0,103.2615,104.1025,103.1726,103.9085,26400.0
2007-08-14 11:20:00,128.44,128.51,127.85,128.01,15300.0,103.868,103.9246,103.3909,103.5203,15300.0
2007-08-14 11:30:00,128.06,128.32,127.99,128.01,33100.0,103.5607,103.771,103.5041,103.5203,33100.0
2007-08-14 11:40:00,128.01,128.67,127.99,128.58,21200.0,103.5203,104.054,103.5041,103.9812,21200.0
2007-08-14 11:50:00,128.61,128.97,128.2,128.69,33800.0,104.0055,104.2966,103.6739,104.0702,33800.0
2007-08-14 12:00:00,128.82,128.82,128.1,128.18,15400.0,104.1753,104.1753,103.5931,103.6578,15400.0
2007-08-14 12:10:00,128.16,128.36,127.96,128.28,17700.0,103.6416,103.8033,103.4799,103.7386,17700.0
2007-08-14 12:20:00,128.38,128.82,128.01,128.29,17600.0,103.8195,104.1753,103.5203,103.7467,17600.0
2007-08-14 12:30:00,128.3,128.68,128.22,128.33,10900.0,103.7548,104.0621,103.6901,103.7791,10900.0
2007-08-14 12:40:00,128.32,128.4,127.95,127.95,21400.0,103.771,103.8357,103.4718,103.4718,21400.0
2007-08-14 12:50:00,127.95,128.51,127.93,128.41,19400.0,103.4718,103.9246,103.4556,103.8438,19400.0
2007-08-14 13:00:00,128.47,128.48,127.98,128.39,14100.0,103.8923,103.9004,103.496,103.8276,14100.0
2007-08-14 13:10:00,128.34,128.36,127.28,127.61,22900.0,103.7872,103.8033,102.9299,103.1968,22900.0
2007-08-14 13:20:00,127.59,127.67,127.0,127.17,32600.0,103.1806,103.2453,102.7035,102.841,32600.0
2007-08-14 13:30:00,127.03,127.99,126.8,127.84,32600.0,102.7278,103.5041,102.5418,103.3828,32600.0
2007-08-14 13:40:00,127.75,128.0,127.51,127.94,25200.0,103.31,103.5122,103.1159,103.4637,25200.0
2007-08-14 13:50:00,127.95,128.26,127.18,127.41,29800.0,103.4718,103.7225,102.8491,103.0351,29800.0
2007-08-14 14:00:00,127.39,127.39,126.98,127.0,48700.0,103.0189,103.0189,102.6873,102.7035,48700.0
2007-08-14 14:10:00,127.08,127.58,126.34,127.58,54800.0,102.7682,103.1726,102.1698,103.1726,54800.0
2007-08-14 14:20:00,127.59,127.78,127.25,127.68,17500.0,103.1806,103.3343,102.9057,103.2534,17500.0
2007-08-14 14:30:00,127.63,127.63,126.89,126.89,36600.0,103.213,103.213,102.6146,102.6146,36600.0
2007-08-14 14:40:00,126.91,127.19,126.81,127.0,51900.0,102.6307,102.8572,102.5499,102.7035,51900.0
2007-08-14 14:50:00,127.0,127.41,126.72,127.06,31000.0,102.7035,103.0351,102.4771,102.752,31000.0
2007-08-14 15:00:00,127.12,127.95,127.12,127.35,33000.0,102.8006,103.4718,102.8006,102.9866,33000.0
2007-08-14 15:10:00,127.36,127.7,127.09,127.55,30800.0,102.9946,103.2696,102.7763,103.1483,30800.0
2007-08-14 15:20:00,127.6,127.99,127.39,127.61,47200.0,103.1887,103.5041,103.0189,103.1968,47200.0
2007-08-14 15:30:00,127.61,127.75,127.0,127.35,48600.0,103.1968,103.31,102.7035,102.9866,48600.0
2007-08-14 15:40:00,127.3,127.35,126.81,127.01,62900.0,102.9461,102.9866,102.5499,102.7116,62900.0
2007-08-14 15:50:00,127.0,127.33,126.2,127.0,119000.0,102.7035,102.9704,102.0566,102.7035,119000.0
2007-08-15 09:30:00,126.72,129.78,126.35,126.5,78900.0,102.4771,104.9517,102.1779,102.2992,78900.0
2007-08-15 09:40:00,126.64,127.39,125.41,126.85,94700.0,102.4124,103.0189,101.4177,102.5822,94700.0
2007-08-15 09:50:00,126.93,127.15,125.77,126.86,101600.0,102.6469,102.8248,101.7088,102.5903,101600.0
2007-08-15 10:00:00,126.98,127.99,125.66,127.41,65400.0,102.6873,103.5041,101.6199,103.0351,65400.0
2007-08-15 10:10:00,127.49,127.49,125.65,126.0,92400.0,103.0998,103.0998,101.6118,101.8948,92400.0
2007-08-15 10:20:00,126.2,126.84,126.0,126.76,53300.0,102.0566,102.5741,101.8948,102.5094,53300.0
2007-08-15 10:30:00,126.71,126.88,126.0,126.49,48300.0,102.469,102.6065,101.8948,102.2911,48300.0
2007-08-15 10:40:00,126.38,126.5,125.95,126.5,31400.0,102.2021,102.2992,101.8544,102.2992,31400.0
2007-08-15 10:50:00,126.5,126.53,126.14,126.3,26100.0,102.2992,102.3234,102.008,102.1374,26100.0
2007-08-15 11:00:00,126.34,126.7,126.25,126.44,26300.0,102.1698,102.4609,102.097,102.2506,26300.0
2007-08-15 11:10:00,126.38,126.81,126.36,126.69,19600.0,102.2021,102.5499,102.186,102.4528,19600.0
2007-08-15 11:20:00,126.7,126.85,126.48,126.63,11900.0,102.4609,102.5822,102.283,102.4043,11900.0
2007-08-15 11:30:00,126.75,126.75,125.9,126.07,15400.0,102.5013,102.5013,101.814,101.9514,15400.0
2007-08-15 11:40:00,126.06,126.07,125.35,125.37,60400.0,101.9433,101.9514,101.3692,101.3854,60400.0
2007-08-15 11:50:00,125.35,125.66,124.83,125.65,64800.0,101.3692,101.6199,100.9487,101.6118,64800.0
2007-08-15 12:00:00,125.65,125.9,125.35,125.76,19500.0,101.6118,101.814,101.3692,101.7007,19500.0
2007-08-15 12:10:00,125.75,125.93,125.58,125.79,23900.0,101.6927,101.8382,101.5552,101.725,23900.0
2007-08-15 12:20:00,125.88,126.06,125.36,125.76,18800.0,101.7978,101.9433,101.3773,101.7007,18800.0
2007-08-15 12:30:00,125.76,125.98,125.46,125.9,19400.0,101.7007,101.8787,101.4581,101.814,19400.0
2007-08-15 12:40:00,125.9,126.1,125.78,126.07,9700.0,101.814,101.9757,101.7169,101.9514,9700.0
2007-08-15 12:50:00,126.08,126.39,126.07,126.07,10700.0,101.9595,102.2102,101.9514,101.9514,10700.0
2007-08-15 13:00:00,126.01,126.01,125.64,125.7,11500.0,101.9029,101.9029,101.6037,101.6522,11500.0
2007-08-15 13:10:00,125.63,125.96,125.57,125.92,27500.0,101.5956,101.8625,101.5471,101.8301,27500.0
2007-08-15 13:20:00,125.96,126.25,125.84,126.13,16300.0,101.8625,102.097,101.7654,102.0,16300.0
2007-08-15 13:30:00,126.11,127.12,126.05,126.92,19500.0,101.9838,102.8006,101.9353,102.6388,19500.0
2007-08-15 13:40:00,126.92,127.07,126.81,126.9,39900.0,102.6388,102.7601,102.5499,102.6226,39900.0
2007-08-15 13:50:00,126.95,127.43,126.77,126.92,55100.0,102.6631,103.0513,102.5175,102.6388,55100.0
2007-08-15 14:00:00,127.03,127.3,126.37,127.28,25600.0,102.7278,102.9461,102.194,102.9299,25600.0
2007-08-15 14:10:00,127.28,127.3,126.71,126.88,24300.0,102.9299,102.9461,102.469,102.6065,24300.0
2007-08-15 14:20:00,126.88,126.92,126.56,126.56,18700.0,102.6065,102.6388,102.3477,102.3477,18700.0
2007-08-15 14:30:00,126.59,126.73,126.23,126.35,11900.0,102.372,102.4852,102.0808,102.1779,11900.0
2007-08-15 14:40:00,126.37,126.63,125.76,125.76,13700.0,102.194,102.4043,101.7007,101.7007,13700.0
2007-08-15 14:50:00,125.84,125.96,125.28,125.48,25300.0,101.7654,101.8625,101.3126,101.4743,25300.0
2007-08-15 15:00:00,125.37,125.67,125.14,125.5,42100.0,101.3854,101.628,101.1994,101.4905,42100.0
2007-08-15 15:10:00,125.57,125.83,125.35,125.77,41800.0,101.5471,101.7573,101.3692,101.7088,41800.0
2007-08-15 15:20:00,125.86,126.3,125.84,125.85,35600.0,101.7816,102.1374,101.7654,101.7735,35600.0
2007-08-15 15:30:00,125.94,126.79,125.86,126.37,60200.0,101.8463,102.5337,101.7816,102.194,60200.0
2007-08-15 15:40:00,126.37,126.37,125.49,125.62,77000.0,102.194,102.194,101.4824,101.5875,77000.0
2007-08-15 15:50:00,125.62,126.24,125.47,125.87,125300.0,101.5875,102.0889,101.4662,101.7897,125300.0
2007-08-16 09:30:00,125.5,125.5,121.46,122.7,76100.0,101.4905,101.4905,98.2234,99.2262,76100.0
2007-08-16 09:40:00,122.7,124.0,120.78,123.07,105400.0,99.2262,100.2774,97.6735,99.5254,105400.0
2007-08-16 09:50:00,123.07,123.1,118.99,119.13,82100.0,99.5254,99.5496,96.2259,96.3391,82100.0
2007-08-16 10:00:00,119.43,119.44,117.13,117.9,93800.0,96.5817,96.5898,94.7218,95.3444,93800.0
2007-08-16 10:10:00,117.9,120.02,116.52,119.78,163900.0,95.3444,97.0589,94.2285,96.8648,163900.0
2007-08-16 10:20:00,119.77,119.9,118.59,118.67,90900.0,96.8567,96.9618,95.9024,95.9671,90900.0
2007-08-16 10:30:00,118.69,119.5,117.76,119.37,95000.0,95.9833,96.6383,95.2312,96.5332,95000.0
2007-08-16 10:40:00,119.6,120.33,119.54,119.88,44600.0,96.7192,97.3096,96.6707,96.9456,44600.0
2007-08-16 10:50:00,119.8,120.3,118.56,118.61,71400.0,96.881,97.2853,95.8782,95.9186,71400.0
2007-08-16 11:00:00,118.61,119.41,118.19,119.41,36300.0,95.9186,96.5656,95.579,96.5656,36300.0
2007-08-16 11:10:00,119.47,119.85,118.93,119.04,16500.0,96.6141,96.9214,96.1774,96.2664,16500.0
2007-08-16 11:20:00,118.86,119.05,118.42,118.67,10100.0,96.1208,96.2744,95.765,95.9671,10100.0
2007-08-16 11:30:00,118.78,119.05,118.0,118.26,24300.0,96.0561,96.2744,95.4253,95.6356,24300.0
2007-08-16 11:40:00,118.32,118.8,118.21,118.46,25300.0,95.6841,96.0723,95.5951,95.7973,25300.0
2007-08-16 11:50:00,118.52,118.59,118.03,118.09,37400.0,95.8458,95.9024,95.4496,95.4981,37400.0
2007-08-16 12:00:00,118.01,118.39,117.8,118.06,45300.0,95.4334,95.7407,95.2636,95.4738,45300.0
2007-08-16 12:10:00,118.05,119.0,117.87,118.19,43800.0,95.4657,96.234,95.3202,95.579,43800.0
2007-08-16 12:20:00,118.45,118.48,117.77,118.18,49300.0,95.7892,95.8135,95.2393,95.5709,49300.0
2007-08-16 12:30:00,118.02,118.8,117.93,118.19,23800.0,95.4415,96.0723,95.3687,95.579,23800.0
2007-08-16 12:40:00,118.32,118.42,117.65,117.75,30000.0,95.6841,95.765,95.1423,95.2231,30000.0
2007-08-16 12:50:00,117.75,118.33,117.5,117.64,72600.0,95.2231,95.6922,95.021,95.1342,72600.0
2007-08-16 13:00:00,117.63,117.9,117.02,117.48,78500.0,95.1261,95.3444,94.6328,95.0048,78500.0
2007-08-16 13:10:00,117.43,118.92,117.0,118.67,58000.0,94.9644,96.1693,94.6166,95.9671,58000.0
2007-08-16 13:20:00,118.85,118.96,117.99,118.39,43400.0,96.1127,96.2017,95.4172,95.7407,43400.0
2007-08-16 13:30:00,118.39,118.62,117.87,118.49,51800.0,95.7407,95.9267,95.3202,95.8216,51800.0
2007-08-16 13:40:00,118.47,118.58,117.5,118.16,68800.0,95.8054,95.8944,95.021,95.5547,68800.0
2007-08-16 13:50:00,118.11,119.27,118.01,119.23,54900.0,95.5143,96.4523,95.4334,96.42,54900.0
2007-08-16 14:00:00,119.28,121.68,118.87,121.36,126800.0,96.4604,98.4013,96.1289,98.1425,126800.0
2007-08-16 14:10:00,121.37,124.2,121.37,121.88,71300.0,98.1506,100.4392,98.1506,98.563,71300.0
2007-08-16 14:20:00,121.91,121.91,119.05,121.48,44800.0,98.5873,98.5873,96.2744,98.2396,44800.0
2007-08-16 14:30:00,121.2,121.21,119.88,120.47,14300.0,98.0131,98.0212,96.9456,97.4228,14300.0
2007-08-16 14:40:00,120.39,121.15,120.11,120.14,18100.0,97.3581,97.9727,97.1316,97.1559,18100.0
2007-08-16 14:50:00,120.09,121.03,120.0,120.64,18700.0,97.1155,97.8756,97.0427,97.5603,18700.0
2007-08-16 15:00:00,120.77,121.16,119.63,120.0,23900.0,97.6654,97.9808,96.7435,97.0427,23900.0
2007-08-16 15:10:00,120.0,120.64,119.74,120.47,13300.0,97.0427,97.5603,96.8324,97.4228,13300.0
2007-08-16 15:20:00,120.48,121.63,120.48,121.54,21600.0,97.4309,98.3609,97.4309,98.2881,21600.0
2007-08-16 15:30:00,121.55,124.6,121.55,124.02,40300.0,98.2962,100.7627,98.2962,100.2936,40300.0
2007-08-16 15:40:00,124.06,124.56,123.27,123.68,49200.0,100.326,100.7303,99.6871,100.0187,49200.0
2007-08-16 15:50:00,123.57,124.98,123.52,124.78,57200.0,99.9297,101.07,99.8893,100.9082,57200.0
2007-08-17 09:30:00,128.61,134.43,128.61,134.43,49600.0,104.0055,108.7121,104.0055,108.7121,49600.0
2007-08-17 09:40:00,134.43,134.76,129.54,130.0,93300.0,108.7121,108.9789,104.7576,105.1296,93300.0
2007-08-17 09:50:00,129.83,130.78,127.75,129.06,79500.0,104.9921,105.7604,103.31,104.3694,79500.0
2007-08-17 10:00:00,128.96,129.84,128.24,128.24,53200.0,104.2885,105.0002,103.7063,103.7063,53200.0
2007-08-17 10:10:00,128.36,128.43,126.55,127.06,99600.0,103.8033,103.8599,102.3396,102.752,99600.0
2007-08-17 10:20:00,126.99,127.31,126.0,126.1,17000.0,102.6954,102.9542,101.8948,101.9757,17000.0
2007-08-17 10:30:00,126.23,126.23,125.0,126.0,50900.0,102.0808,102.0808,101.0861,101.8948,50900.0
2007-08-17 10:40:00,125.87,126.2,123.13,123.13,37800.0,101.7897,102.0566,99.5739,99.5739,37800.0
2007-08-17 10:50:00,123.32,125.9,122.52,125.7,44600.0,99.7275,101.814,99.0806,101.6522,44600.0
2007-08-17 11:00:00,125.48,127.29,125.31,125.67,36500.0,101.4743,102.938,101.3368,101.628,36500.0
2007-08-17 11:10:00,125.74,126.02,124.95,126.02,15600.0,101.6846,101.911,101.0457,101.911,15600.0
2007-08-17 11:20:00,125.83,127.01,125.8,126.78,11300.0,101.7573,102.7116,101.7331,102.5256,11300.0
2007-08-17 11:30:00,127.01,127.33,126.09,126.95,33300.0,102.7116,102.9704,101.9676,102.6631,33300.0
2007-08-17 11:40:00,126.95,127.24,125.93,126.12,14500.0,102.6631,102.8976,101.8382,101.9919,14500.0
2007-08-17 11:50:00,126.09,126.22,124.95,125.01,15000.0,101.9676,102.0727,101.0457,101.0942,15000.0
2007-08-17 12:00:00,125.1,125.28,124.58,125.27,8800.0,101.167,101.3126,100.7465,101.3045,8800.0
2007-08-17 12:10:00,125.11,125.51,125.05,125.4,8300.0,101.1751,101.4986,101.1266,101.4096,8300.0
2007-08-17 12:20:00,125.43,125.85,125.38,125.77,8900.0,101.4339,101.7735,101.3934,101.7088,8900.0
2007-08-17 12:30:00,125.64,126.11,125.43,125.45,11200.0,101.6037,101.9838,101.4339,101.45,11200.0
2007-08-17 12:40:00,125.3,126.03,125.3,125.78,10800.0,101.3287,101.9191,101.3287,101.7169,10800.0
2007-08-17 12:50:00,125.56,125.69,124.87,125.56,17300.0,101.539,101.6441,100.981,101.539,17300.0
2007-08-17 13:00:00,125.56,125.71,125.36,125.71,18500.0,101.539,101.6603,101.3773,101.6603,18500.0
2007-08-17 13:10:00,125.71,126.59,125.65,126.5,7200.0,101.6603,102.372,101.6118,102.2992,7200.0
2007-08-17 13:20:00,126.65,126.71,125.55,125.75,15900.0,102.4205,102.469,101.5309,101.6927,15900.0
2007-08-17 13:30:00,125.77,125.85,125.35,125.72,10400.0,101.7088,101.7735,101.3692,101.6684,10400.0
2007-08-17 13:40:00,125.79,125.99,125.59,125.88,4700.0,101.725,101.8867,101.5633,101.7978,4700.0
2007-08-17 13:50:00,125.9,125.99,125.5,125.86,8600.0,101.814,101.8867,101.4905,101.7816,8600.0
2007-08-17 14:00:00,125.89,125.97,125.32,125.88,14200.0,101.8059,101.8706,101.3449,101.7978,14200.0
2007-08-17 14:10:00,125.73,126.19,125.58,126.04,9200.0,101.6765,102.0485,101.5552,101.9272,9200.0
2007-08-17 14:20:00,126.04,126.14,125.42,125.44,11200.0,101.9272,102.008,101.4258,101.442,11200.0
2007-08-17 14:30:00,125.42,125.88,124.93,125.09,8900.0,101.4258,101.7978,101.0295,101.1589,8900.0
2007-08-17 14:40:00,125.18,125.69,125.18,125.61,9100.0,101.2317,101.6441,101.2317,101.5794,9100.0
2007-08-17 14:50:00,125.63,125.95,125.42,125.8,14700.0,101.5956,101.8544,101.4258,101.7331,14700.0
2007-08-17 15:00:00,125.81,127.32,125.71,127.18,28900.0,101.7412,102.9623,101.6603,102.8491,28900.0
2007-08-17 15:10:00,127.18,127.48,126.45,126.69,18900.0,102.8491,103.0917,102.2587,102.4528,18900.0
2007-08-17 15:20:00,126.63,126.69,125.73,125.75,15600.0,102.4043,102.4528,101.6765,101.6927,15600.0
2007-08-17 15:30:00,125.75,126.69,125.74,126.13,23600.0,101.6927,102.4528,101.6846,102.0,23600.0
2007-08-17 15:40:00,126.13,126.4,125.05,125.62,42900.0,102.0,102.2183,101.1266,101.5875,42900.0
2007-08-17 15:50:00,125.59,125.94,125.21,125.49,41700.0,101.5633,101.8463,101.256,101.4824,41700.0
2007-08-20 09:30:00,124.81,126.0,124.33,125.07,22700.0,100.9325,101.8948,100.5443,101.1427,22700.0
2007-08-20 09:40:00,125.23,125.45,124.6,124.91,22300.0,101.2721,101.45,100.7627,101.0134,22300.0
2007-08-20 09:50:00,124.91,125.73,124.78,125.27,22000.0,101.0134,101.6765,100.9082,101.3045,22000.0
2007-08-20 10:00:00,125.34,126.04,124.64,125.5,34000.0,101.3611,101.9272,100.795,101.4905,34000.0
2007-08-20 10:10:00,125.5,126.0,125.41,125.99,11300.0,101.4905,101.8948,101.4177,101.8867,11300.0
2007-08-20 10:20:00,126.0,126.17,125.43,125.69,19200.0,101.8948,102.0323,101.4339,101.6441,19200.0
2007-08-20 10:30:00,125.44,126.48,125.39,126.29,23300.0,101.442,102.283,101.4015,102.1293,23300.0
2007-08-20 10:40:00,126.2,126.72,126.0,126.01,13400.0,102.0566,102.4771,101.8948,101.9029,13400.0
2007-08-20 10:50:00,125.9,126.3,125.81,125.99,16000.0,101.814,102.1374,101.7412,101.8867,16000.0
2007-08-20 11:00:00,126.1,126.1,125.04,125.69,42300.0,101.9757,101.9757,101.1185,101.6441,42300.0
2007-08-20 11:10:00,125.69,126.15,125.5,125.5,9700.0,101.6441,102.0161,101.4905,101.4905,9700.0
2007-08-20 11:20:00,125.56,125.69,125.14,125.5,22900.0,101.539,101.6441,101.1994,101.4905,22900.0
2007-08-20 11:30:00,125.51,126.26,125.51,126.12,2200.0,101.4986,102.1051,101.4986,101.9919,2200.0
2007-08-20 11:40:00,126.05,126.05,125.21,125.43,21000.0,101.9353,101.9353,101.256,101.4339,21000.0
2007-08-20 11:50:00,125.43,125.68,124.6,124.68,14000.0,101.4339,101.636,100.7627,100.8274,14000.0
2007-08-20 12:00:00,124.61,125.25,124.52,124.89,8000.0,100.7707,101.2883,100.698,100.9972,8000.0
2007-08-20 12:10:00,124.89,124.96,123.78,124.7,19500.0,100.9972,101.0538,100.0995,100.8435,19500.0
2007-08-20 12:20:00,124.69,125.49,124.69,125.27,9300.0,100.8354,101.4824,100.8354,101.3045,9300.0
2007-08-20 12:30:00,125.33,125.66,125.28,125.51,4900.0,101.353,101.6199,101.3126,101.4986,4900.0
2007-08-20 12:40:00,125.42,125.72,125.13,125.33,15200.0,101.4258,101.6684,101.1913,101.353,15200.0
2007-08-20 12:50:00,125.27,125.45,125.05,125.17,21500.0,101.3045,101.45,101.1266,101.2236,21500.0
2007-08-20 13:00:00,125.14,125.61,125.14,125.5,16300.0,101.1994,101.5794,101.1994,101.4905,16300.0
2007-08-20 13:10:00,125.5,125.79,125.34,125.5,15800.0,101.4905,101.725,101.3611,101.4905,15800.0
2007-08-20 13:20:00,125.58,125.58,125.26,125.36,16700.0,101.5552,101.5552,101.2964,101.3773,16700.0
2007-08-20 13:30:00,125.34,125.65,125.16,125.6,11500.0,101.3611,101.6118,101.2155,101.5714,11500.0
2007-08-20 13:40:00,125.54,126.23,125.39,126.11,14900.0,101.5228,102.0808,101.4015,101.9838,14900.0
2007-08-20 13:50:00,126.11,126.11,125.44,125.46,10200.0,101.9838,101.9838,101.442,101.4581,10200.0
2007-08-20 14:00:00,125.58,126.33,125.58,125.87,16400.0,101.5552,102.1617,101.5552,101.7897,16400.0
2007-08-20 14:10:00,125.83,126.04,125.56,126.0,16300.0,101.7573,101.9272,101.539,101.8948,16300.0
2007-08-20 14:20:00,125.95,126.4,125.89,126.33,11100.0,101.8544,102.2183,101.8059,102.1617,11100.0
2007-08-20 14:30:00,126.39,126.9,126.16,126.64,23500.0,102.2102,102.6226,102.0242,102.4124,23500.0
2007-08-20 14:40:00,126.66,127.17,126.58,126.97,23700.0,102.4286,102.841,102.3639,102.6793,23700.0
2007-08-20 14:50:00,126.97,127.6,126.95,127.56,16400.0,102.6793,103.1887,102.6631,103.1564,16400.0
2007-08-20 15:00:00,127.56,127.92,127.45,127.58,54700.0,103.1564,103.4475,103.0674,103.1726,54700.0
2007-08-20 15:10:00,127.68,127.9,127.1,127.55,38600.0,103.2534,103.4313,102.7844,103.1483,38600.0
2007-08-20 15:20:00,127.61,128.01,127.12,127.12,48700.0,103.1968,103.5203,102.8006,102.8006,48700.0
2007-08-20 15:30:00,127.08,127.15,126.49,126.8,22300.0,102.7682,102.8248,102.2911,102.5418,22300.0
2007-08-20 15:40:00,126.87,127.5,126.71,126.95,20800.0,102.5984,103.1079,102.469,102.6631,20800.0
2007-08-20 15:50:00,126.96,127.57,126.8,126.82,55200.0,102.6712,103.1645,102.5418,102.558,55200.0
2007-08-21 09:30:00,126.2,126.2,124.25,125.28,17800.0,102.0566,102.0566,100.4796,101.3126,17800.0
2007-08-21 09:40:00,124.98,126.5,124.73,126.03,24900.0,101.07,102.2992,100.8678,101.9191,24900.0
2007-08-21 09:50:00,126.11,127.17,125.92,126.05,18000.0,101.9838,102.841,101.8301,101.9353,18000.0
2007-08-21 10:00:00,126.08,126.16,125.16,125.63,27200.0,101.9595,102.0242,101.2155,101.5956,27200.0
2007-08-21 10:10:00,125.72,125.84,124.57,125.08,22300.0,101.6684,101.7654,100.7384,101.1508,22300.0
2007-08-21 10:20:00,125.08,126.0,124.95,125.74,22100.0,101.1508,101.8948,101.0457,101.6846,22100.0
2007-08-21 10:30:00,125.73,126.24,125.72,126.12,25300.0,101.6765,102.0889,101.6684,101.9919,25300.0
2007-08-21 10:40:00,126.19,126.59,126.04,126.33,23900.0,102.0485,102.372,101.9272,102.1617,23900.0
2007-08-21 10:50:00,126.33,126.33,125.79,125.79,7800.0,102.1617,102.1617,101.725,101.725,7800.0
2007-08-21 11:00:00,125.88,125.88,124.89,125.03,29700.0,101.7978,101.7978,100.9972,101.1104,29700.0
2007-08-21 11:10:00,124.88,125.06,124.27,124.48,14600.0,100.9891,101.1347,100.4958,100.6656,14600.0
2007-08-21 11:20:00,124.44,124.83,123.81,124.82,44400.0,100.6333,100.9487,100.1238,100.9406,44400.0
2007-08-21 11:30:00,124.89,125.21,124.42,124.7,14600.0,100.9972,101.256,100.6171,100.8435,14600.0
2007-08-21 11:40:00,124.75,125.89,124.75,125.84,14200.0,100.884,101.8059,100.884,101.7654,14200.0
2007-08-21 11:50:00,125.74,126.25,125.74,126.25,22800.0,101.6846,102.097,101.6846,102.097,22800.0
2007-08-21 12:00:00,126.25,126.4,125.95,126.14,29400.0,102.097,102.2183,101.8544,102.008,29400.0
2007-08-21 12:10:00,126.14,126.55,126.05,126.05,20100.0,102.008,102.3396,101.9353,101.9353,20100.0
2007-08-21 12:20:00,126.02,126.35,125.96,126.35,10800.0,101.911,102.1779,101.8625,102.1779,10800.0
2007-08-21 12:30:00,126.3,126.3,125.6,125.69,20600.0,102.1374,102.1374,101.5714,101.6441,20600.0
2007-08-21 12:40:00,125.64,126.01,125.24,125.24,24500.0,101.6037,101.9029,101.2802,101.2802,24500.0
2007-08-21 12:50:00,125.4,125.61,125.14,125.35,15700.0,101.4096,101.5794,101.1994,101.3692,15700.0
2007-08-21 13:00:00,125.36,125.65,125.24,125.65,10500.0,101.3773,101.6118,101.2802,101.6118,10500.0
2007-08-21 13:10:00,125.64,125.74,125.52,125.65,13200.0,101.6037,101.6846,101.5067,101.6118,13200.0
2007-08-21 13:20:00,125.65,126.15,125.61,126.11,17700.0,101.6118,102.0161,101.5794,101.9838,17700.0
2007-08-21 13:30:00,126.04,126.54,125.96,126.22,14800.0,101.9272,102.3315,101.8625,102.0727,14800.0
2007-08-21 13:40:00,126.22,126.43,126.04,126.33,5700.0,102.0727,102.2426,101.9272,102.1617,5700.0
2007-08-21 13:50:00,126.33,126.49,126.14,126.26,8300.0,102.1617,102.2911,102.008,102.1051,8300.0
2007-08-21 14:00:00,126.26,126.62,126.14,126.4,13200.0,102.1051,102.3962,102.008,102.2183,13200.0
2007-08-21 14:10:00,126.33,126.47,126.18,126.28,7700.0,102.1617,102.2749,102.0404,102.1213,7700.0
2007-08-21 14:20:00,126.24,126.49,126.18,126.42,8100.0,102.0889,102.2911,102.0404,102.2345,8100.0
2007-08-21 14:30:00,126.41,126.63,126.37,126.39,24700.0,102.2264,102.4043,102.194,102.2102,24700.0
2007-08-21 14:40:00,126.42,126.59,126.19,126.4,19800.0,102.2345,102.372,102.0485,102.2183,19800.0
2007-08-21 14:50:00,126.36,126.65,126.19,126.65,9800.0,102.186,102.4205,102.0485,102.4205,9800.0
2007-08-21 15:00:00,126.68,126.94,126.63,126.71,9200.0,102.4447,102.655,102.4043,102.469,9200.0
2007-08-21 15:10:00,126.79,126.85,126.38,126.55,8900.0,102.5337,102.5822,102.2021,102.3396,8900.0
2007-08-21 15:20:00,126.56,126.71,126.49,126.6,11700.0,102.3477,102.469,102.2911,102.38,11700.0
2007-08-21 15:30:00,126.61,126.96,126.52,126.7,17300.0,102.3881,102.6712,102.3153,102.4609,17300.0
2007-08-21 15:40:00,126.67,126.93,126.5,126.5,9600.0,102.4366,102.6469,102.2992,102.2992,9600.0
2007-08-21 15:50:00,126.5,126.68,126.41,126.41,19700.0,102.2992,102.4447,102.2264,102.2264,19700.0
2007-08-22 09:30:00,127.11,132.58,127.11,131.66,65900.0,102.7925,107.216,102.7925,106.472,65900.0
2007-08-22 09:40:00,131.64,132.56,130.54,132.47,79600.0,106.4558,107.1998,105.5663,107.127,79600.0
2007-08-22 09:50:00,132.47,132.74,131.68,132.2,53400.0,107.127,107.3454,106.4882,106.9087,53400.0
2007-08-22 10:00:00,132.19,132.97,131.71,132.64,53400.0,106.9006,107.5314,106.5124,107.2645,53400.0
2007-08-22 10:10:00,132.64,134.59,132.62,133.79,59500.0,107.2645,108.8415,107.2483,108.1945,59500.0
2007-08-22 10:20:00,133.6,133.72,132.82,133.18,23400.0,108.0409,108.1379,107.4101,107.7012,23400.0
2007-08-22 10:30:00,133.23,133.32,132.05,132.29,19100.0,107.7416,107.8144,106.7874,106.9815,19100.0
2007-08-22 10:40:00,132.24,132.25,131.53,132.1,13300.0,106.941,106.9491,106.3669,106.8278,13300.0
2007-08-22 10:50:00,132.0,132.51,131.98,132.31,17800.0,106.747,107.1594,106.7308,106.9977,17800.0
2007-08-22 11:00:00,132.31,132.36,131.32,131.59,10900.0,106.9977,107.0381,106.1971,106.4154,10900.0
2007-08-22 11:10:00,131.55,131.66,131.23,131.53,6500.0,106.3831,106.472,106.1243,106.3669,6500.0
2007-08-22 11:20:00,131.55,132.35,131.55,132.04,9900.0,106.3831,107.03,106.3831,106.7793,9900.0
2007-08-22 11:30:00,132.03,132.69,131.56,132.55,10900.0,106.7712,107.305,106.3911,107.1917,10900.0
2007-08-22 11:40:00,132.32,132.32,131.84,131.98,3100.0,107.0057,107.0057,106.6176,106.7308,3100.0
2007-08-22 11:50:00,131.98,132.97,131.96,132.95,11700.0,106.7308,107.5314,106.7146,107.5152,11700.0
2007-08-22 12:00:00,132.84,132.87,132.64,132.87,7300.0,107.4263,107.4505,107.2645,107.4505,7300.0
2007-08-22 12:10:00,132.87,132.89,132.65,132.68,7600.0,107.4505,107.4667,107.2726,107.2969,7600.0
2007-08-22 12:20:00,132.81,132.81,131.7,131.84,7800.0,107.402,107.402,106.5044,106.6176,7800.0
2007-08-22 12:30:00,131.71,131.71,131.04,131.45,13800.0,106.5124,106.5124,105.9706,106.3022,13800.0
2007-08-22 12:40:00,131.46,131.92,131.19,131.91,14000.0,106.3103,106.6823,106.0919,106.6742,14000.0
2007-08-22 12:50:00,132.01,132.06,131.47,131.55,8000.0,106.755,106.7955,106.3184,106.3831,8000.0
2007-08-22 13:00:00,131.69,131.81,131.0,131.06,7500.0,106.4963,106.5933,105.9383,105.9868,7500.0
2007-08-22 13:10:00,131.0,131.17,130.85,130.85,5800.0,105.9383,106.0757,105.817,105.817,5800.0
2007-08-22 13:20:00,130.84,131.03,130.75,130.84,5200.0,105.8089,105.9625,105.7361,105.8089,5200.0
2007-08-22 13:30:00,130.79,131.28,130.64,131.28,11200.0,105.7684,106.1647,105.6471,106.1647,11200.0
2007-08-22 13:40:00,131.35,131.57,131.25,131.25,5200.0,106.2213,106.3992,106.1404,106.1404,5200.0
2007-08-22 13:50:00,131.33,131.74,131.33,131.66,4100.0,106.2051,106.5367,106.2051,106.472,4100.0
2007-08-22 14:00:00,131.66,131.66,131.3,131.42,4400.0,106.472,106.472,106.1809,106.2779,4400.0
2007-08-22 14:10:00,131.54,131.56,130.86,131.27,3700.0,106.375,106.3911,105.8251,106.1566,3700.0
2007-08-22 14:20:00,131.23,131.35,130.62,130.63,5700.0,106.1243,106.2213,105.631,105.6391,5700.0
2007-08-22 14:30:00,130.68,131.18,130.27,130.64,8200.0,105.6795,106.0838,105.3479,105.6471,8200.0
2007-08-22 14:40:00,130.61,131.03,130.38,130.76,5600.0,105.6229,105.9625,105.4369,105.7442,5600.0
2007-08-22 14:50:00,130.89,131.08,130.64,131.08,5200.0,105.8493,106.003,105.6471,106.003,5200.0
2007-08-22 15:00:00,131.0,131.12,130.36,130.81,29800.0,105.9383,106.0353,105.4207,105.7846,29800.0
2007-08-22 15:10:00,130.79,131.57,130.49,131.45,30200.0,105.7684,106.3992,105.5258,106.3022,30200.0
2007-08-22 15:20:00,131.55,132.11,131.01,131.5,29600.0,106.3831,106.8359,105.9464,106.3426,29600.0
2007-08-22 15:30:00,131.46,131.84,130.64,131.84,53100.0,106.3103,106.6176,105.6471,106.6176,53100.0
2007-08-22 15:40:00,131.84,132.59,131.84,132.04,39500.0,106.6176,107.2241,106.6176,106.7793,39500.0
2007-08-22 15:50:00,132.04,132.51,132.04,132.23,41400.0,106.7793,107.1594,106.7793,106.933,41400.0
2007-08-23 09:30:00,134.15,134.15,132.5,132.99,20600.0,108.4856,108.4856,107.1513,107.5476,20600.0
2007-08-23 09:40:00,132.93,132.96,131.9,132.09,7300.0,107.499,107.5233,106.6661,106.8197,7300.0
2007-08-23 09:50:00,132.1,132.14,130.78,130.91,15200.0,106.8278,106.8602,105.7604,105.8655,15200.0
2007-08-23 10:00:00,130.95,131.65,130.9,131.29,6600.0,105.8978,106.4639,105.8574,106.1728,6600.0
2007-08-23 10:10:00,131.28,131.35,130.49,131.13,9400.0,106.1647,106.2213,105.5258,106.0434,9400.0
2007-08-23 10:20:00,131.12,131.63,131.04,131.63,5200.0,106.0353,106.4477,105.9706,106.4477,5200.0
2007-08-23 10:30:00,131.6,132.2,131.37,132.2,16900.0,106.4235,106.9087,106.2375,106.9087,16900.0
2007-08-23 10:40:00,132.23,132.27,131.1,131.62,16100.0,106.933,106.9653,106.0191,106.4397,16100.0
2007-08-23 10:50:00,131.49,131.73,131.0,131.04,10600.0,106.3345,106.5286,105.9383,105.9706,10600.0
2007-08-23 11:00:00,131.12,131.15,130.55,131.07,9500.0,106.0353,106.0596,105.5744,105.9949,9500.0
2007-08-23 11:10:00,131.09,131.09,130.22,130.35,9600.0,106.0111,106.0111,105.3075,105.4126,9600.0
2007-08-23 11:20:00,130.34,130.58,130.16,130.5,12100.0,105.4045,105.5986,105.259,105.5339,12100.0
2007-08-23 11:30:00,130.51,130.8,130.4,130.71,10400.0,105.542,105.7765,105.4531,105.7038,10400.0
2007-08-23 11:40:00,130.69,130.69,129.84,129.84,15600.0,105.6876,105.6876,105.0002,105.0002,15600.0
2007-08-23 11:50:00,129.83,130.21,129.44,130.11,20000.0,104.9921,105.2994,104.6767,105.2185,20000.0
2007-08-23 12:00:00,130.11,131.09,130.04,131.01,50700.0,105.2185,106.0111,105.1619,105.9464,50700.0
2007-08-23 12:10:00,131.0,131.23,130.91,131.01,6900.0,105.9383,106.1243,105.8655,105.9464,6900.0
2007-08-23 12:20:00,131.02,131.08,130.8,130.88,8100.0,105.9544,106.003,105.7765,105.8412,8100.0
2007-08-23 12:30:00,130.88,131.01,130.6,131.01,7100.0,105.8412,105.9464,105.6148,105.9464,7100.0
2007-08-23 12:40:00,131.07,131.43,130.84,131.37,12000.0,105.9949,106.286,105.8089,106.2375,12000.0
2007-08-23 12:50:00,131.25,131.36,130.7,130.97,21900.0,106.1404,106.2294,105.6957,105.914,21900.0
2007-08-23 13:00:00,130.91,131.28,130.7,131.09,12700.0,105.8655,106.1647,105.6957,106.0111,12700.0
2007-08-23 13:10:00,131.11,131.14,130.85,130.9,25300.0,106.0272,106.0515,105.817,105.8574,25300.0
2007-08-23 13:20:00,130.89,131.2,130.59,130.62,19400.0,105.8493,106.1,105.6067,105.631,19400.0
2007-08-23 13:30:00,130.71,131.34,130.67,130.89,12000.0,105.7038,106.2132,105.6714,105.8493,12000.0
2007-08-23 13:40:00,130.93,131.44,130.93,130.95,8000.0,105.8817,106.2941,105.8817,105.8978,8000.0
2007-08-23 13:50:00,131.03,131.37,131.02,131.37,4300.0,105.9625,106.2375,105.9544,106.2375,4300.0
2007-08-23 14:00:00,131.36,131.68,131.19,131.62,5100.0,106.2294,106.4882,106.0919,106.4397,5100.0
2007-08-23 14:10:00,131.67,131.67,131.23,131.31,2800.0,106.4801,106.4801,106.1243,106.189,2800.0
2007-08-23 14:20:00,131.36,131.36,130.89,131.02,5500.0,106.2294,106.2294,105.8493,105.9544,5500.0
2007-08-23 14:30:00,131.03,131.11,130.81,130.85,5800.0,105.9625,106.0272,105.7846,105.817,5800.0
2007-08-23 14:40:00,130.85,131.2,130.64,130.85,29500.0,105.817,106.1,105.6471,105.817,29500.0
2007-08-23 14:50:00,130.84,131.14,130.8,131.09,13900.0,105.8089,106.0515,105.7765,106.0111,13900.0
2007-08-23 15:00:00,131.19,131.22,130.64,131.06,15400.0,106.0919,106.1162,105.6471,105.9868,15400.0
2007-08-23 15:10:00,131.03,131.5,130.9,131.35,13700.0,105.9625,106.3426,105.8574,106.2213,13700.0
2007-08-23 15:20:00,131.43,131.71,131.4,131.46,14000.0,106.286,106.5124,106.2617,106.3103,14000.0
2007-08-23 15:30:00,131.43,131.53,131.01,131.03,14800.0,106.286,106.3669,105.9464,105.9625,14800.0
2007-08-23 15:40:00,131.12,131.73,131.05,131.25,11500.0,106.0353,106.5286,105.9787,106.1404,11500.0
2007-08-23 15:50:00,131.25,131.52,130.53,131.04,24000.0,106.1404,106.3588,105.5582,105.9706,24000.0
2007-08-24 09:30:00,131.19,131.82,130.85,131.0,13500.0,106.0919,106.6014,105.817,105.9383,13500.0
2007-08-24 09:40:00,131.0,131.49,130.97,131.13,16200.0,105.9383,106.3345,105.914,106.0434,16200.0
2007-08-24 09:50:00,131.21,131.23,130.88,130.88,5400.0,106.1081,106.1243,105.8412,105.8412,5400.0
2007-08-24 10:00:00,130.95,132.46,130.95,131.89,12400.0,105.8978,107.119,105.8978,106.658,12400.0
2007-08-24 10:10:00,131.85,131.89,130.99,130.99,12100.0,106.6257,106.658,105.9302,105.9302,12100.0
2007-08-24 10:20:00,131.04,131.21,130.85,130.88,10700.0,105.9706,106.1081,105.817,105.8412,10700.0
2007-08-24 10:30:00,131.01,131.32,130.74,131.17,11000.0,105.9464,106.1971,105.728,106.0757,11000.0
2007-08-24 10:40:00,131.18,131.39,130.96,130.96,5000.0,106.0838,106.2537,105.9059,105.9059,5000.0
2007-08-24 10:50:00,130.96,131.52,130.94,131.35,7500.0,105.9059,106.3588,105.8898,106.2213,7500.0
2007-08-24 11:00:00,131.34,131.34,130.97,131.21,12600.0,106.2132,106.2132,105.914,106.1081,12600.0
2007-08-24 11:10:00,131.05,131.29,131.03,131.29,3800.0,105.9787,106.1728,105.9625,106.1728,3800.0
2007-08-24 11:20:00,131.24,131.33,131.07,131.07,7200.0,106.1324,106.2051,105.9949,105.9949,7200.0
2007-08-24 11:30:00,131.06,131.11,131.05,131.05,3000.0,105.9868,106.0272,105.9787,105.9787,3000.0
2007-08-24 11:40:00,131.06,131.33,130.92,131.33,9500.0,105.9868,106.2051,105.8736,106.2051,9500.0
2007-08-24 11:50:00,131.2,131.45,131.2,131.28,3200.0,106.1,106.3022,106.1,106.1647,3200.0
2007-08-24 12:00:00,131.23,131.66,131.14,131.64,8600.0,106.1243,106.472,106.0515,106.4558,8600.0
2007-08-24 12:10:00,131.62,131.74,131.25,131.74,4600.0,106.4397,106.5367,106.1404,106.5367,4600.0
2007-08-24 12:20:00,131.74,132.14,131.63,131.96,5000.0,106.5367,106.8602,106.4477,106.7146,5000.0
2007-08-24 12:30:00,131.8,131.82,130.98,131.24,14300.0,106.5852,106.6014,105.9221,106.1324,14300.0
2007-08-24 12:40:00,131.29,131.29,130.81,130.98,29100.0,106.1728,106.1728,105.7846,105.9221,29100.0
2007-08-24 12:50:00,131.0,131.21,131.0,131.21,3800.0,105.9383,106.1081,105.9383,106.1081,3800.0
2007-08-24 13:00:00,131.29,131.37,131.17,131.21,3500.0,106.1728,106.2375,106.0757,106.1081,3500.0
2007-08-24 13:10:00,131.21,131.53,131.21,131.46,2400.0,106.1081,106.3669,106.1081,106.3103,2400.0
2007-08-24 13:20:00,131.47,131.5,131.22,131.22,3000.0,106.3184,106.3426,106.1162,106.1162,3000.0
2007-08-24 13:30:00,131.13,131.19,130.94,130.94,7400.0,106.0434,106.0919,105.8898,105.8898,7400.0
2007-08-24 13:40:00,131.0,131.08,130.92,131.05,10000.0,105.9383,106.003,105.8736,105.9787,10000.0
2007-08-24 13:50:00,130.92,131.07,130.9,131.06,2900.0,105.8736,105.9949,105.8574,105.9868,2900.0
2007-08-24 14:00:00,131.08,131.65,131.08,131.58,5200.0,106.003,106.4639,106.003,106.4073,5200.0
2007-08-24 14:10:00,131.59,131.79,131.29,131.79,5900.0,106.4154,106.5771,106.1728,106.5771,5900.0
2007-08-24 14:20:00,131.83,132.18,131.83,132.15,5600.0,106.6095,106.8925,106.6095,106.8683,5600.0
2007-08-24 14:30:00,132.22,132.29,131.79,132.22,7100.0,106.9249,106.9815,106.5771,106.9249,7100.0
2007-08-24 14:40:00,132.19,132.62,132.14,132.62,7100.0,106.9006,107.2483,106.8602,107.2483,7100.0
2007-08-24 14:50:00,132.49,132.82,132.45,132.75,7100.0,107.1432,107.4101,107.1109,107.3535,7100.0
2007-08-24 15:00:00,132.68,132.81,132.4,132.43,6200.0,107.2969,107.402,107.0704,107.0947,6200.0
2007-08-24 15:10:00,132.43,132.6,132.31,132.49,7300.0,107.0947,107.2322,106.9977,107.1432,7300.0
2007-08-24 15:20:00,132.5,133.0,132.23,132.82,13200.0,107.1513,107.5557,106.933,107.4101,13200.0
2007-08-24 15:30:00,132.87,134.44,132.82,134.32,37300.0,107.4505,108.7202,107.4101,108.6231,37300.0
2007-08-24 15:40:00,134.44,134.85,133.99,134.19,32500.0,108.7202,109.0517,108.3563,108.518,32500.0
2007-08-24 15:50:00,134.21,134.38,133.89,134.2,53200.0,108.5342,108.6716,108.2754,108.5261,53200.0
2007-08-27 09:30:00,134.34,134.51,133.13,134.42,17000.0,108.6393,108.7768,107.6608,108.704,17000.0
2007-08-27 09:40:00,134.49,135.0,134.05,134.58,17300.0,108.7606,109.173,108.4048,108.8334,17300.0
2007-08-27 09:50:00,134.59,134.71,134.29,134.37,17700.0,108.8415,108.9385,108.5989,108.6636,17700.0
2007-08-27 10:00:00,134.37,134.89,134.0,134.0,28400.0,108.6636,109.0841,108.3643,108.3643,28400.0
2007-08-27 10:10:00,134.07,134.3,133.52,133.79,11800.0,108.4209,108.6069,107.9762,108.1945,11800.0
2007-08-27 10:20:00,133.8,133.92,132.82,132.98,28100.0,108.2026,108.2996,107.4101,107.5395,28100.0
2007-08-27 10:30:00,132.97,133.05,132.81,132.97,8300.0,107.5314,107.5961,107.402,107.5314,8300.0
2007-08-27 10:40:00,132.97,133.08,132.71,132.96,13500.0,107.5314,107.6203,107.3211,107.5233,13500.0
2007-08-27 10:50:00,132.8,132.88,132.6,132.6,5100.0,107.3939,107.4586,107.2322,107.2322,5100.0
2007-08-27 11:00:00,132.67,132.69,132.0,132.12,12500.0,107.2888,107.305,106.747,106.844,12500.0
2007-08-27 11:10:00,132.16,132.16,131.69,131.77,8900.0,106.8764,106.8764,106.4963,106.561,8900.0
2007-08-27 11:20:00,131.79,131.83,131.11,131.78,15900.0,106.5771,106.6095,106.0272,106.569,15900.0
2007-08-27 11:30:00,131.66,131.78,131.5,131.72,6200.0,106.472,106.569,106.3426,106.5205,6200.0
2007-08-27 11:40:00,131.71,131.92,131.67,131.84,3000.0,106.5124,106.6823,106.4801,106.6176,3000.0
2007-08-27 11:50:00,131.71,131.73,131.51,131.7,3000.0,106.5124,106.5286,106.3507,106.5044,3000.0
2007-08-27 12:00:00,131.75,131.87,131.35,131.57,6900.0,106.5448,106.6418,106.2213,106.3992,6900.0
2007-08-27 12:10:00,131.59,132.03,131.51,132.01,3500.0,106.4154,106.7712,106.3507,106.755,3500.0
2007-08-27 12:20:00,132.03,132.08,131.84,131.84,3600.0,106.7712,106.8117,106.6176,106.6176,3600.0
2007-08-27 12:30:00,131.85,132.28,131.84,132.28,4700.0,106.6257,106.9734,106.6176,106.9734,4700.0
2007-08-27 12:40:00,132.31,132.49,132.1,132.14,1900.0,106.9977,107.1432,106.8278,106.8602,1900.0
2007-08-27 12:50:00,132.08,132.08,131.68,131.94,3900.0,106.8117,106.8117,106.4882,106.6984,3900.0
2007-08-27 13:00:00,131.87,132.52,131.87,132.49,5400.0,106.6418,107.1675,106.6418,107.1432,5400.0
2007-08-27 13:10:00,132.49,132.49,132.09,132.14,2500.0,107.1432,107.1432,106.8197,106.8602,2500.0
2007-08-27 13:20:00,132.21,132.22,132.02,132.22,2600.0,106.9168,106.9249,106.7631,106.9249,2600.0
2007-08-27 13:30:00,132.28,132.34,131.77,131.85,5500.0,106.9734,107.0219,106.561,106.6257,5500.0
2007-08-27 13:40:00,131.82,132.09,131.68,132.03,10400.0,106.6014,106.8197,106.4882,106.7712,10400.0
2007-08-27 13:50:00,132.03,132.07,131.34,131.4,5900.0,106.7712,106.8036,106.2132,106.2617,5900.0
2007-08-27 14:00:00,131.53,131.7,131.31,131.36,7200.0,106.3669,106.5044,106.189,106.2294,7200.0
2007-08-27 14:10:00,131.35,131.66,131.35,131.43,7200.0,106.2213,106.472,106.2213,106.286,7200.0
2007-08-27 14:20:00,131.48,131.63,131.39,131.59,4400.0,106.3264,106.4477,106.2537,106.4154,4400.0
2007-08-27 14:30:00,131.6,131.81,131.35,131.6,7800.0,106.4235,106.5933,106.2213,106.4235,7800.0
2007-08-27 14:40:00,131.68,132.0,131.52,131.65,7000.0,106.4882,106.747,106.3588,106.4639,7000.0
2007-08-27 14:50:00,131.65,131.81,131.37,131.81,7200.0,106.4639,106.5933,106.2375,106.5933,7200.0
2007-08-27 15:00:00,131.76,132.1,131.1,132.08,45400.0,106.5529,106.8278,106.0191,106.8117,45400.0
2007-08-27 15:10:00,131.99,132.35,131.73,131.82,10400.0,106.7389,107.03,106.5286,106.6014,10400.0
2007-08-27 15:20:00,131.91,132.09,131.66,131.82,16700.0,106.6742,106.8197,106.472,106.6014,16700.0
2007-08-27 15:30:00,131.81,132.08,131.61,131.71,14600.0,106.5933,106.8117,106.4316,106.5124,14600.0
2007-08-27 15:40:00,131.71,131.87,131.35,131.41,9500.0,106.5124,106.6418,106.2213,106.2698,9500.0
2007-08-27 15:50:00,131.32,131.54,131.0,131.07,30500.0,106.1971,106.375,105.9383,105.9949,30500.0
2007-08-28 09:30:00,131.0,131.62,130.66,131.32,29400.0,105.9383,106.4397,105.6633,106.1971,29400.0
2007-08-28 09:40:00,131.2,131.32,130.9,130.9,25600.0,106.1,106.1971,105.8574,105.8574,25600.0
2007-08-28 09:50:00,131.0,131.46,130.73,130.93,40900.0,105.9383,106.3103,105.7199,105.8817,40900.0
2007-08-28 10:00:00,130.95,131.68,130.9,130.91,21700.0,105.8978,106.4882,105.8574,105.8655,21700.0
2007-08-28 10:10:00,130.91,131.07,130.76,130.98,9500.0,105.8655,105.9949,105.7442,105.9221,9500.0
2007-08-28 10:20:00,130.98,131.21,130.88,130.89,8700.0,105.9221,106.1081,105.8412,105.8493,8700.0
2007-08-28 10:30:00,130.88,130.95,130.68,130.68,14500.0,105.8412,105.8978,105.6795,105.6795,14500.0
2007-08-28 10:40:00,130.75,130.84,130.34,130.37,20900.0,105.7361,105.8089,105.4045,105.4288,20900.0
2007-08-28 10:50:00,130.41,130.41,129.58,129.94,15100.0,105.4611,105.4611,104.7899,105.0811,15100.0
2007-08-28 11:00:00,129.93,129.97,129.51,129.54,7900.0,105.073,105.1053,104.7333,104.7576,7900.0
2007-08-28 11:10:00,129.52,129.52,128.94,129.24,17800.0,104.7414,104.7414,104.2724,104.515,17800.0
2007-08-28 11:20:00,129.14,129.37,128.85,129.26,13600.0,104.4341,104.6201,104.1996,104.5312,13600.0
2007-08-28 11:30:00,129.31,129.76,129.04,129.04,6200.0,104.5716,104.9355,104.3532,104.3532,6200.0
2007-08-28 11:40:00,129.01,129.05,128.53,128.53,5700.0,104.329,104.3613,103.9408,103.9408,5700.0
2007-08-28 11:50:00,128.64,129.09,128.4,129.06,11100.0,104.0298,104.3937,103.8357,104.3694,11100.0
2007-08-28 12:00:00,129.2,129.67,129.04,129.22,6400.0,104.4826,104.8627,104.3532,104.4988,6400.0
2007-08-28 12:10:00,129.34,129.55,128.89,129.0,9900.0,104.5958,104.7657,104.2319,104.3209,9900.0
2007-08-28 12:20:00,128.99,129.06,128.84,128.94,4400.0,104.3128,104.3694,104.1915,104.2724,4400.0
2007-08-28 12:30:00,128.95,129.23,128.95,129.21,10600.0,104.2805,104.5069,104.2805,104.4907,10600.0
2007-08-28 12:40:00,129.21,129.43,129.14,129.43,3700.0,104.4907,104.6686,104.4341,104.6686,3700.0
2007-08-28 12:50:00,129.43,129.97,129.38,129.89,10000.0,104.6686,105.1053,104.6282,105.0406,10000.0
2007-08-28 13:00:00,129.9,130.0,129.69,129.69,4500.0,105.0487,105.1296,104.8789,104.8789,4500.0
2007-08-28 13:10:00,129.63,129.94,129.32,129.74,11900.0,104.8304,105.0811,104.5797,104.9193,11900.0
2007-08-28 13:20:00,129.62,130.18,129.6,130.12,16800.0,104.8223,105.2751,104.8061,105.2266,16800.0
2007-08-28 13:30:00,130.16,130.17,129.86,129.86,6600.0,105.259,105.2671,105.0164,105.0164,6600.0
2007-08-28 13:40:00,129.88,130.17,129.84,130.02,6300.0,105.0325,105.2671,105.0002,105.1458,6300.0
2007-08-28 13:50:00,130.02,130.07,129.89,130.01,3800.0,105.1458,105.1862,105.0406,105.1377,3800.0
2007-08-28 14:00:00,129.97,130.28,129.64,129.88,15900.0,105.1053,105.356,104.8385,105.0325,15900.0
2007-08-28 14:10:00,129.88,130.22,129.53,129.6,9300.0,105.0325,105.3075,104.7495,104.8061,9300.0
2007-08-28 14:20:00,129.66,130.12,129.61,130.09,11700.0,104.8546,105.2266,104.8142,105.2024,11700.0
2007-08-28 14:30:00,130.08,130.12,129.67,129.67,23800.0,105.1943,105.2266,104.8627,104.8627,23800.0
2007-08-28 14:40:00,129.72,129.74,129.39,129.42,6300.0,104.9032,104.9193,104.6363,104.6605,6300.0
2007-08-28 14:50:00,129.42,129.45,129.19,129.37,9500.0,104.6605,104.6848,104.4745,104.6201,9500.0
2007-08-28 15:00:00,129.37,129.69,129.16,129.16,9800.0,104.6201,104.8789,104.4503,104.4503,9800.0
2007-08-28 15:10:00,129.18,129.48,129.18,129.23,7500.0,104.4665,104.7091,104.4665,104.5069,7500.0
2007-08-28 15:20:00,129.22,129.32,128.69,128.88,14900.0,104.4988,104.5797,104.0702,104.2239,14900.0
2007-08-28 15:30:00,128.76,128.87,128.38,128.38,23300.0,104.1268,104.2158,103.8195,103.8195,23300.0
2007-08-28 15:40:00,128.37,128.5,128.01,128.43,33300.0,103.8114,103.9165,103.5203,103.8599,33300.0
2007-08-28 15:50:00,128.43,128.85,128.43,128.85,60800.0,103.8599,104.1996,103.8599,104.1996,60800.0
2007-08-29 09:30:00,129.9,130.22,129.08,129.19,15300.0,105.3238,105.5833,104.659,104.7481,15300.0
2007-08-29 09:40:00,129.25,129.25,128.78,129.0,5800.0,104.7968,104.7968,104.4157,104.5941,5800.0
2007-08-29 09:50:00,128.91,129.35,128.55,129.02,11100.0,104.5211,104.8779,104.2292,104.6103,11100.0
2007-08-29 10:00:00,129.2,129.27,128.97,129.22,7900.0,104.7563,104.813,104.5698,104.7725,7900.0
2007-08-29 10:10:00,129.11,129.35,128.43,128.47,24700.0,104.6833,104.8779,104.1319,104.1644,24700.0
2007-08-29 10:20:00,128.61,129.18,128.25,128.44,6700.0,104.2779,104.74,103.986,104.14,6700.0
2007-08-29 10:30:00,128.38,129.17,128.38,128.98,20000.0,104.0914,104.7319,104.0914,104.5779,20000.0
2007-08-29 10:40:00,128.76,129.2,128.76,129.12,2800.0,104.3995,104.7563,104.3995,104.6914,2800.0
2007-08-29 10:50:00,129.17,129.94,128.97,129.94,13000.0,104.7319,105.3562,104.5698,105.3562,13000.0
2007-08-29 11:00:00,129.96,130.64,129.95,130.53,7400.0,105.3725,105.9238,105.3644,105.8346,7400.0
2007-08-29 11:10:00,130.27,130.46,129.24,129.37,13000.0,105.6238,105.7779,104.7887,104.8941,13000.0
2007-08-29 11:20:00,129.24,129.37,128.98,129.21,6800.0,104.7887,104.8941,104.5779,104.7644,6800.0
2007-08-29 11:30:00,129.24,129.78,129.12,129.7,7000.0,104.7887,105.2265,104.6914,105.1617,7000.0
2007-08-29 11:40:00,129.65,130.19,129.34,130.17,14600.0,105.1211,105.5589,104.8698,105.5427,14600.0
2007-08-29 11:50:00,130.2,130.76,130.2,130.76,5500.0,105.5671,106.0211,105.5671,106.0211,5500.0
2007-08-29 12:00:00,130.7,130.72,129.98,130.0,8000.0,105.9725,105.9887,105.3887,105.4049,8000.0
2007-08-29 12:10:00,130.0,130.28,130.0,130.08,5700.0,105.4049,105.6319,105.4049,105.4698,5700.0
2007-08-29 12:20:00,130.08,130.51,130.0,130.06,15100.0,105.4698,105.8184,105.4049,105.4535,15100.0
2007-08-29 12:30:00,130.09,130.5,130.09,130.33,5800.0,105.4779,105.8103,105.4779,105.6725,5800.0
2007-08-29 12:40:00,130.3,130.3,130.0,130.0,900.0,105.6481,105.6481,105.4049,105.4049,900.0
2007-08-29 12:50:00,130.01,130.08,130.0,130.04,7300.0,105.413,105.4698,105.4049,105.4373,7300.0
2007-08-29 13:00:00,130.04,130.36,130.03,130.19,7000.0,105.4373,105.6968,105.4292,105.5589,7000.0
2007-08-29 13:10:00,130.19,130.27,130.0,130.0,4500.0,105.5589,105.6238,105.4049,105.4049,4500.0
2007-08-29 13:20:00,130.0,130.05,129.63,129.77,17800.0,105.4049,105.4454,105.1049,105.2184,17800.0
2007-08-29 13:30:00,129.76,129.94,129.7,129.8,7000.0,105.2103,105.3562,105.1617,105.2427,7000.0
2007-08-29 13:40:00,129.79,129.91,129.6,129.69,11200.0,105.2346,105.3319,105.0806,105.1535,11200.0
2007-08-29 13:50:00,129.62,129.83,129.6,129.74,6900.0,105.0968,105.2671,105.0806,105.1941,6900.0
2007-08-29 14:00:00,129.75,130.0,129.7,129.81,31100.0,105.2022,105.4049,105.1617,105.2508,31100.0
2007-08-29 14:10:00,129.8,129.85,129.6,129.62,12500.0,105.2427,105.2833,105.0806,105.0968,12500.0
2007-08-29 14:20:00,129.65,129.96,129.6,129.76,9100.0,105.1211,105.3725,105.0806,105.2103,9100.0
2007-08-29 14:30:00,129.8,129.87,129.6,129.63,25900.0,105.2427,105.2995,105.0806,105.1049,25900.0
2007-08-29 14:40:00,129.66,129.85,129.65,129.84,46100.0,105.1292,105.2833,105.1211,105.2752,46100.0
2007-08-29 14:50:00,129.86,129.86,129.66,129.81,22300.0,105.2914,105.2914,105.1292,105.2508,22300.0
2007-08-29 15:00:00,129.84,130.86,129.65,130.86,30100.0,105.2752,106.1022,105.1211,106.1022,30100.0
2007-08-29 15:10:00,130.84,131.0,130.3,130.72,27900.0,106.086,106.2157,105.6481,105.9887,27900.0
2007-08-29 15:20:00,130.83,130.95,130.48,130.95,16400.0,106.0779,106.1752,105.7941,106.1752,16400.0
2007-08-29 15:30:00,131.0,131.65,130.8,131.44,14400.0,106.2157,106.7427,106.0535,106.5725,14400.0
2007-08-29 15:40:00,131.49,131.66,130.92,131.13,24200.0,106.613,106.7508,106.1508,106.3211,24200.0
2007-08-29 15:50:00,131.1,132.09,131.1,131.83,19000.0,106.2968,107.0995,106.2968,106.8887,19000.0
2007-08-30 09:30:00,130.98,132.2,130.82,132.2,20300.0,106.1995,107.1887,106.0698,107.1887,20300.0
2007-08-30 09:40:00,132.23,132.4,131.66,132.06,12600.0,107.213,107.3508,106.7508,107.0752,12600.0
2007-08-30 09:50:00,132.05,133.16,131.8,132.65,28600.0,107.0671,107.967,106.8643,107.5535,28600.0
2007-08-30 10:00:00,132.72,133.62,132.65,133.25,22900.0,107.6103,108.34,107.5535,108.04,22900.0
2007-08-30 10:10:00,133.08,133.08,132.36,133.06,14500.0,107.9022,107.9022,107.3184,107.886,14500.0
2007-08-30 10:20:00,133.05,133.75,132.78,133.3,10100.0,107.8779,108.4454,107.6589,108.0806,10100.0
2007-08-30 10:30:00,133.25,133.51,132.45,132.45,12300.0,108.04,108.2508,107.3914,107.3914,12300.0
2007-08-30 10:40:00,132.38,132.73,132.34,132.73,3800.0,107.3346,107.6184,107.3022,107.6184,3800.0
2007-08-30 10:50:00,132.62,133.0,132.02,132.3,7300.0,107.5292,107.8373,107.0427,107.2698,7300.0
2007-08-30 11:00:00,132.31,132.5,132.07,132.2,6100.0,107.2779,107.4319,107.0833,107.1887,6100.0
2007-08-30 11:10:00,132.28,132.84,132.28,132.73,5800.0,107.2535,107.7076,107.2535,107.6184,5800.0
2007-08-30 11:20:00,132.67,132.75,132.4,132.66,3800.0,107.5698,107.6346,107.3508,107.5616,3800.0
2007-08-30 11:30:00,132.51,132.71,132.27,132.71,3900.0,107.44,107.6022,107.2454,107.6022,3900.0
2007-08-30 11:40:00,132.53,133.19,132.45,133.09,9000.0,107.4562,107.9914,107.3914,107.9103,9000.0
2007-08-30 11:50:00,133.11,133.11,132.8,132.94,3500.0,107.9265,107.9265,107.6752,107.7887,3500.0
2007-08-30 12:00:00,132.87,132.87,132.4,132.42,6200.0,107.7319,107.7319,107.3508,107.367,6200.0
2007-08-30 12:10:00,132.4,132.62,132.25,132.25,6600.0,107.3508,107.5292,107.2292,107.2292,6600.0
2007-08-30 12:20:00,132.25,133.11,132.16,132.67,15400.0,107.2292,107.9265,107.1562,107.5698,15400.0
2007-08-30 12:30:00,132.98,133.24,132.47,133.24,5400.0,107.8211,108.0319,107.4076,108.0319,5400.0
2007-08-30 12:40:00,133.05,133.18,132.92,133.17,2900.0,107.8779,107.9833,107.7725,107.9752,2900.0
2007-08-30 12:50:00,133.17,133.22,132.93,133.22,3200.0,107.9752,108.0157,107.7806,108.0157,3200.0
2007-08-30 13:00:00,133.18,133.18,132.94,132.94,1500.0,107.9833,107.9833,107.7887,107.7887,1500.0
2007-08-30 13:10:00,132.94,132.94,132.57,132.57,2500.0,107.7887,107.7887,107.4887,107.4887,2500.0
2007-08-30 13:20:00,132.57,132.57,132.01,132.19,3300.0,107.4887,107.4887,107.0346,107.1806,3300.0
2007-08-30 13:30:00,132.11,132.48,132.0,132.44,3700.0,107.1157,107.4157,107.0265,107.3833,3700.0
2007-08-30 13:40:00,132.44,132.44,131.94,132.0,9500.0,107.3833,107.3833,106.9779,107.0265,9500.0
2007-08-30 13:50:00,131.98,132.28,131.8,132.28,35200.0,107.0103,107.2535,106.8643,107.2535,35200.0
2007-08-30 14:00:00,132.3,133.2,131.9,131.9,7200.0,107.2698,107.9995,106.9454,106.9454,7200.0
2007-08-30 14:10:00,132.01,132.08,131.81,131.81,3600.0,107.0346,107.0914,106.8725,106.8725,3600.0
2007-08-30 14:20:00,131.71,131.86,131.7,131.73,5900.0,106.7914,106.913,106.7833,106.8076,5900.0
2007-08-30 14:30:00,131.58,131.59,130.94,131.03,10800.0,106.686,106.6941,106.1671,106.24,10800.0
2007-08-30 14:40:00,131.03,131.24,130.61,130.61,7400.0,106.24,106.4103,105.8995,105.8995,7400.0
2007-08-30 14:50:00,130.71,131.22,130.71,131.19,10900.0,105.9806,106.3941,105.9806,106.3698,10900.0
2007-08-30 15:00:00,131.19,131.89,131.19,131.89,4100.0,106.3698,106.9373,106.3698,106.9373,4100.0
2007-08-30 15:10:00,131.77,132.08,131.76,131.98,8000.0,106.84,107.0914,106.8319,107.0103,8000.0
2007-08-30 15:20:00,131.9,132.23,131.89,131.99,10400.0,106.9454,107.213,106.9373,107.0184,10400.0
2007-08-30 15:30:00,132.0,132.19,131.61,131.61,8300.0,107.0265,107.1806,106.7103,106.7103,8300.0
2007-08-30 15:40:00,131.65,131.95,131.48,131.86,7600.0,106.7427,106.986,106.6049,106.913,7600.0
2007-08-30 15:50:00,131.75,132.2,131.74,131.88,23300.0,106.8238,107.1887,106.8157,106.9292,23300.0
2007-08-31 09:30:00,135.0,136.9,133.86,134.87,36500.0,109.4589,110.9995,108.5346,109.3535,36500.0
2007-08-31 09:40:00,134.87,135.5,134.08,134.33,27800.0,109.3535,109.8643,108.713,108.9157,27800.0
2007-08-31 09:50:00,134.63,135.16,134.36,134.52,16300.0,109.1589,109.5887,108.94,109.0697,16300.0
2007-08-31 10:00:00,134.5,135.0,133.21,133.32,25100.0,109.0535,109.4589,108.0076,108.0968,25100.0
2007-08-31 10:10:00,133.41,134.0,133.2,134.0,26500.0,108.1697,108.6481,107.9995,108.6481,26500.0
2007-08-31 10:20:00,134.07,134.31,134.0,134.31,9200.0,108.7049,108.8995,108.6481,108.8995,9200.0
2007-08-31 10:30:00,134.26,134.74,134.08,134.57,6700.0,108.8589,109.2481,108.713,109.1103,6700.0
2007-08-31 10:40:00,134.45,134.68,134.25,134.32,16500.0,109.013,109.1995,108.8508,108.9076,16500.0
2007-08-31 10:50:00,134.37,134.49,134.32,134.34,3900.0,108.9481,109.0454,108.9076,108.9238,3900.0
2007-08-31 11:00:00,134.34,134.41,134.0,134.15,5800.0,108.9238,108.9806,108.6481,108.7697,5800.0
2007-08-31 11:10:00,134.07,134.16,133.85,133.98,15900.0,108.7049,108.7779,108.5265,108.6319,15900.0
2007-08-31 11:20:00,133.87,133.87,133.48,133.48,7900.0,108.5427,108.5427,108.2265,108.2265,7900.0
2007-08-31 11:30:00,133.58,134.33,133.49,134.02,6100.0,108.3076,108.9157,108.2346,108.6643,6100.0
2007-08-31 11:40:00,134.1,134.13,133.8,133.98,2600.0,108.7292,108.7535,108.486,108.6319,2600.0
2007-08-31 11:50:00,133.98,134.46,133.98,134.14,6600.0,108.6319,109.0211,108.6319,108.7616,6600.0
2007-08-31 12:00:00,134.23,134.58,134.23,134.5,8500.0,108.8346,109.1184,108.8346,109.0535,8500.0
2007-08-31 12:10:00,134.59,134.75,134.55,134.74,3700.0,109.1265,109.2562,109.0941,109.2481,3700.0
2007-08-31 12:20:00,134.74,134.92,134.68,134.75,2200.0,109.2481,109.3941,109.1995,109.2562,2200.0
2007-08-31 12:30:00,134.75,135.05,134.74,135.05,10200.0,109.2562,109.4995,109.2481,109.4995,10200.0
2007-08-31 12:40:00,135.19,135.4,135.03,135.13,11800.0,109.613,109.7833,109.4833,109.5643,11800.0
2007-08-31 12:50:00,135.12,135.12,134.79,135.03,5700.0,109.5562,109.5562,109.2887,109.4833,5700.0
2007-08-31 13:00:00,135.04,135.04,134.65,134.66,2300.0,109.4914,109.4914,109.1751,109.1833,2300.0
2007-08-31 13:10:00,134.64,134.78,134.5,134.65,5300.0,109.167,109.2806,109.0535,109.1751,5300.0
2007-08-31 13:20:00,134.57,134.76,134.54,134.76,2900.0,109.1103,109.2643,109.086,109.2643,2900.0
2007-08-31 13:30:00,134.66,134.75,134.52,134.53,2600.0,109.1833,109.2562,109.0697,109.0779,2600.0
2007-08-31 13:40:00,134.47,134.54,134.26,134.35,2300.0,109.0292,109.086,108.8589,108.9319,2300.0
2007-08-31 13:50:00,134.3,134.89,134.3,134.87,3200.0,108.8914,109.3697,108.8914,109.3535,3200.0
2007-08-31 14:00:00,134.8,135.0,134.77,134.89,7100.0,109.2968,109.4589,109.2724,109.3697,7100.0
2007-08-31 14:10:00,134.98,135.09,134.73,134.79,10200.0,109.4427,109.5319,109.24,109.2887,10200.0
2007-08-31 14:20:00,134.76,134.77,134.49,134.56,2600.0,109.2643,109.2724,109.0454,109.1022,2600.0
2007-08-31 14:30:00,134.54,135.33,134.39,135.26,10900.0,109.086,109.7265,108.9643,109.6697,10900.0
2007-08-31 14:40:00,135.29,135.54,135.16,135.36,9600.0,109.6941,109.8968,109.5887,109.7508,9600.0
2007-08-31 14:50:00,135.35,135.4,135.14,135.2,7700.0,109.7427,109.7833,109.5724,109.6211,7700.0
2007-08-31 15:00:00,135.21,135.59,135.16,135.5,5600.0,109.6292,109.9373,109.5887,109.8643,5600.0
2007-08-31 15:10:00,135.48,135.5,135.25,135.29,6500.0,109.8481,109.8643,109.6616,109.6941,6500.0
2007-08-31 15:20:00,135.26,135.42,135.0,135.4,8600.0,109.6697,109.7995,109.4589,109.7833,8600.0
2007-08-31 15:30:00,135.43,135.67,135.39,135.56,15500.0,109.8076,110.0022,109.7751,109.913,15500.0
2007-08-31 15:40:00,135.56,136.12,135.56,135.57,27000.0,109.913,110.367,109.913,109.9211,27000.0
2007-08-31 15:50:00,135.47,135.47,134.95,135.02,33400.0,109.84,109.84,109.4184,109.4751,33400.0
2007-09-04 09:30:00,135.0,135.08,133.46,134.0,42500.0,109.4589,109.5238,108.2103,108.6481,42500.0
2007-09-04 09:40:00,134.0,134.0,133.47,133.61,12200.0,108.6481,108.6481,108.2184,108.3319,12200.0
2007-09-04 09:50:00,133.64,134.26,133.5,133.92,16000.0,108.3562,108.8589,108.2427,108.5833,16000.0
2007-09-04 10:00:00,133.82,134.32,133.82,134.18,10300.0,108.5022,108.9076,108.5022,108.7941,10300.0
2007-09-04 10:10:00,134.16,134.46,134.01,134.09,8400.0,108.7779,109.0211,108.6562,108.7211,8400.0
2007-09-04 10:20:00,134.09,134.13,133.24,133.88,17500.0,108.7211,108.7535,108.0319,108.5508,17500.0
2007-09-04 10:30:00,133.95,133.95,133.64,133.84,8700.0,108.6076,108.6076,108.3562,108.5184,8700.0
2007-09-04 10:40:00,133.81,134.34,133.78,134.29,11700.0,108.4941,108.9238,108.4697,108.8833,11700.0
2007-09-04 10:50:00,134.22,134.26,133.94,133.96,9500.0,108.8265,108.8589,108.5995,108.6157,9500.0
2007-09-04 11:00:00,133.97,134.0,133.88,133.88,5700.0,108.6238,108.6481,108.5508,108.5508,5700.0
2007-09-04 11:10:00,133.8,133.9,133.65,133.65,5500.0,108.486,108.567,108.3643,108.3643,5500.0
2007-09-04 11:20:00,133.66,133.71,133.48,133.5,10100.0,108.3724,108.413,108.2265,108.2427,10100.0
2007-09-04 11:30:00,133.44,134.16,133.44,134.04,11100.0,108.1941,108.7779,108.1941,108.6806,11100.0
2007-09-04 11:40:00,134.09,134.14,133.77,134.09,10100.0,108.7211,108.7616,108.4616,108.7211,10100.0
2007-09-04 11:50:00,134.09,134.16,134.0,134.0,15000.0,108.7211,108.7779,108.6481,108.6481,15000.0
2007-09-04 12:00:00,134.0,134.05,133.88,133.9,14000.0,108.6481,108.6887,108.5508,108.567,14000.0
2007-09-04 12:10:00,133.93,133.94,133.9,133.9,8600.0,108.5914,108.5995,108.567,108.567,8600.0
2007-09-04 12:20:00,133.91,133.99,133.91,133.94,1300.0,108.5752,108.64,108.5752,108.5995,1300.0
2007-09-04 12:30:00,133.91,133.95,133.81,133.93,15700.0,108.5752,108.6076,108.4941,108.5914,15700.0
2007-09-04 12:40:00,133.91,134.14,133.9,134.04,8200.0,108.5752,108.7616,108.567,108.6806,8200.0
2007-09-04 12:50:00,134.03,134.06,134.0,134.01,3500.0,108.6724,108.6968,108.6481,108.6562,3500.0
2007-09-04 13:00:00,134.01,134.04,134.0,134.01,10500.0,108.6562,108.6806,108.6481,108.6562,10500.0
2007-09-04 13:10:00,134.0,134.28,134.0,134.01,5700.0,108.6481,108.8751,108.6481,108.6562,5700.0
2007-09-04 13:20:00,134.02,134.12,134.0,134.0,7300.0,108.6643,108.7454,108.6481,108.6481,7300.0
2007-09-04 13:30:00,133.97,134.02,133.82,133.92,8500.0,108.6238,108.6643,108.5022,108.5833,8500.0
2007-09-04 13:40:00,133.97,134.46,133.97,134.46,5900.0,108.6238,109.0211,108.6238,109.0211,5900.0
2007-09-04 13:50:00,134.34,134.42,134.25,134.37,4900.0,108.9238,108.9887,108.8508,108.9481,4900.0
2007-09-04 14:00:00,134.42,134.42,133.87,133.96,8900.0,108.9887,108.9887,108.5427,108.6157,8900.0
2007-09-04 14:10:00,133.89,134.08,133.77,134.06,10800.0,108.5589,108.713,108.4616,108.6968,10800.0
2007-09-04 14:20:00,134.11,134.27,133.75,133.89,25300.0,108.7373,108.867,108.4454,108.5589,25300.0
2007-09-04 14:30:00,133.9,134.51,133.9,134.51,13600.0,108.567,109.0616,108.567,109.0616,13600.0
2007-09-04 14:40:00,134.6,135.0,134.6,134.94,7100.0,109.1346,109.4589,109.1346,109.4103,7100.0
2007-09-04 14:50:00,134.84,135.0,134.77,134.85,11000.0,109.3292,109.4589,109.2724,109.3373,11000.0
2007-09-04 15:00:00,134.91,134.99,134.74,134.98,8500.0,109.386,109.4508,109.2481,109.4427,8500.0
2007-09-04 15:10:00,134.97,135.3,134.88,135.14,21300.0,109.4346,109.7022,109.3616,109.5724,21300.0
2007-09-04 15:20:00,135.23,135.38,134.91,135.29,16900.0,109.6454,109.767,109.386,109.6941,16900.0
2007-09-04 15:30:00,135.36,135.43,135.12,135.28,15200.0,109.7508,109.8076,109.5562,109.686,15200.0
2007-09-04 15:40:00,135.28,135.39,134.55,134.66,23700.0,109.686,109.7751,109.0941,109.1833,23700.0
2007-09-04 15:50:00,134.67,134.7,134.54,134.58,35000.0,109.1914,109.2157,109.086,109.1184,35000.0
2007-09-05 09:30:00,134.0,134.0,133.07,133.61,22600.0,108.6481,108.6481,107.8941,108.3319,22600.0
2007-09-05 09:40:00,133.72,134.62,133.68,134.38,18900.0,108.4211,109.1508,108.3887,108.9562,18900.0
2007-09-05 09:50:00,134.3,134.49,133.7,134.18,28400.0,108.8914,109.0454,108.4049,108.7941,28400.0
2007-09-05 10:00:00,134.03,134.03,133.0,133.49,18000.0,108.6724,108.6724,107.8373,108.2346,18000.0
2007-09-05 10:10:00,133.49,133.7,132.11,132.5,30200.0,108.2346,108.4049,107.1157,107.4319,30200.0
2007-09-05 10:20:00,132.76,132.89,132.33,132.79,8600.0,107.6427,107.7481,107.2941,107.667,8600.0
2007-09-05 10:30:00,132.76,132.99,132.5,132.7,5200.0,107.6427,107.8292,107.4319,107.5941,5200.0
2007-09-05 10:40:00,132.58,133.58,132.58,133.46,9600.0,107.4968,108.3076,107.4968,108.2103,9600.0
2007-09-05 10:50:00,133.46,133.96,133.4,133.45,5300.0,108.2103,108.6157,108.1616,108.2022,5300.0
2007-09-05 11:00:00,133.31,133.31,132.74,132.88,4400.0,108.0887,108.0887,107.6265,107.74,4400.0
2007-09-05 11:10:00,132.79,133.12,132.79,133.07,2800.0,107.667,107.9346,107.667,107.8941,2800.0
2007-09-05 11:20:00,133.12,133.12,132.69,132.73,5000.0,107.9346,107.9346,107.586,107.6184,5000.0
2007-09-05 11:30:00,132.74,132.74,132.0,132.0,8300.0,107.6265,107.6265,107.0265,107.0265,8300.0
2007-09-05 11:40:00,132.01,132.25,131.75,132.09,20000.0,107.0346,107.2292,106.8238,107.0995,20000.0
2007-09-05 11:50:00,131.96,132.04,131.85,131.91,9200.0,106.9941,107.0589,106.9049,106.9535,9200.0
2007-09-05 12:00:00,131.91,131.91,131.26,131.43,29000.0,106.9535,106.9535,106.4265,106.5643,29000.0
2007-09-05 12:10:00,131.43,131.7,131.31,131.7,11600.0,106.5643,106.7833,106.4671,106.7833,11600.0
2007-09-05 12:20:00,131.77,131.94,131.63,131.87,5100.0,106.84,106.9779,106.7265,106.9211,5100.0
2007-09-05 12:30:00,131.9,131.9,131.79,131.83,4900.0,106.9454,106.9454,106.8562,106.8887,4900.0
2007-09-05 12:40:00,131.82,131.97,131.79,131.97,3500.0,106.8806,107.0022,106.8562,107.0022,3500.0
2007-09-05 12:50:00,131.88,131.99,131.42,131.58,6000.0,106.9292,107.0184,106.5562,106.686,6000.0
2007-09-05 13:00:00,131.65,131.95,131.65,131.79,4600.0,106.7427,106.986,106.7427,106.8562,4600.0
2007-09-05 13:10:00,131.68,132.0,131.67,131.91,3300.0,106.7671,107.0265,106.7589,106.9535,3300.0
2007-09-05 13:20:00,131.92,131.92,131.42,131.76,6700.0,106.9616,106.9616,106.5562,106.8319,6700.0
2007-09-05 13:30:00,131.7,131.99,131.7,131.95,6300.0,106.7833,107.0184,106.7833,106.986,6300.0
2007-09-05 13:40:00,131.95,132.15,131.84,132.15,5900.0,106.986,107.1481,106.8968,107.1481,5900.0
2007-09-05 13:50:00,132.05,132.07,131.69,131.69,7400.0,107.0671,107.0833,106.7752,106.7752,7400.0
2007-09-05 14:00:00,131.73,131.99,131.09,131.45,21900.0,106.8076,107.0184,106.2887,106.5806,21900.0
2007-09-05 14:10:00,131.54,131.88,131.51,131.71,12500.0,106.6535,106.9292,106.6292,106.7914,12500.0
2007-09-05 14:20:00,131.64,131.84,131.34,131.5,37800.0,106.7346,106.8968,106.4914,106.6211,37800.0
2007-09-05 14:30:00,131.5,132.28,131.49,132.22,9900.0,106.6211,107.2535,106.613,107.2049,9900.0
2007-09-05 14:40:00,132.16,132.16,131.55,131.55,18200.0,107.1562,107.1562,106.6616,106.6616,18200.0
2007-09-05 14:50:00,131.54,132.37,131.5,132.34,30600.0,106.6535,107.3265,106.6211,107.3022,30600.0
2007-09-05 15:00:00,132.33,132.52,131.85,132.37,12800.0,107.2941,107.4481,106.9049,107.3265,12800.0
2007-09-05 15:10:00,132.43,132.54,131.88,132.48,11900.0,107.3752,107.4643,106.9292,107.4157,11900.0
2007-09-05 15:20:00,132.39,132.58,132.25,132.36,9900.0,107.3427,107.4968,107.2292,107.3184,9900.0
2007-09-05 15:30:00,132.32,132.52,131.79,131.8,16100.0,107.286,107.4481,106.8562,106.8643,16100.0
2007-09-05 15:40:00,131.86,132.7,131.86,132.46,43400.0,106.913,107.5941,106.913,107.3995,43400.0
2007-09-05 15:50:00,132.45,132.54,132.1,132.31,31600.0,107.3914,107.4643,107.1076,107.2779,31600.0
2007-09-06 09:30:00,133.16,133.16,132.15,132.31,17800.0,107.967,107.967,107.1481,107.2779,17800.0
2007-09-06 09:40:00,132.23,132.41,132.15,132.15,13700.0,107.213,107.3589,107.1481,107.1481,13700.0
2007-09-06 09:50:00,132.13,132.66,131.81,132.56,15500.0,107.1319,107.5616,106.8725,107.4806,15500.0
2007-09-06 10:00:00,132.57,132.98,132.5,132.64,15800.0,107.4887,107.8211,107.4319,107.5454,15800.0
2007-09-06 10:10:00,132.6,132.73,132.05,132.13,15000.0,107.513,107.6184,107.0671,107.1319,15000.0
2007-09-06 10:20:00,132.18,132.62,132.16,132.45,13400.0,107.1725,107.5292,107.1562,107.3914,13400.0
2007-09-06 10:30:00,132.57,132.71,132.4,132.6,17200.0,107.4887,107.6022,107.3508,107.513,17200.0
2007-09-06 10:40:00,132.73,132.77,132.48,132.69,13500.0,107.6184,107.6508,107.4157,107.586,13500.0
2007-09-06 10:50:00,132.67,132.76,132.56,132.58,8200.0,107.5698,107.6427,107.4806,107.4968,8200.0
2007-09-06 11:00:00,132.55,132.55,132.28,132.3,3700.0,107.4725,107.4725,107.2535,107.2698,3700.0
2007-09-06 11:10:00,132.31,132.47,132.22,132.47,1400.0,107.2779,107.4076,107.2049,107.4076,1400.0
2007-09-06 11:20:00,132.5,132.55,132.44,132.5,6300.0,107.4319,107.4725,107.3833,107.4319,6300.0
2007-09-06 11:30:00,132.49,132.58,132.26,132.38,7500.0,107.4238,107.4968,107.2373,107.3346,7500.0
2007-09-06 11:40:00,132.38,132.59,132.38,132.5,12400.0,107.3346,107.5049,107.3346,107.4319,12400.0
2007-09-06 11:50:00,132.45,132.5,132.39,132.41,6000.0,107.3914,107.4319,107.3427,107.3589,6000.0
2007-09-06 12:00:00,132.4,132.49,132.22,132.31,5600.0,107.3508,107.4238,107.2049,107.2779,5600.0
2007-09-06 12:10:00,132.28,132.58,132.28,132.5,19200.0,107.2535,107.4968,107.2535,107.4319,19200.0
2007-09-06 12:20:00,132.5,132.52,132.4,132.4,4000.0,107.4319,107.4481,107.3508,107.3508,4000.0
2007-09-06 12:30:00,132.41,132.42,132.31,132.35,1700.0,107.3589,107.367,107.2779,107.3103,1700.0
2007-09-06 12:40:00,132.32,132.34,131.53,131.7,8200.0,107.286,107.3022,106.6454,106.7833,8200.0
2007-09-06 12:50:00,131.77,132.04,131.7,132.0,4700.0,106.84,107.0589,106.7833,107.0265,4700.0
2007-09-06 13:00:00,131.94,131.97,131.43,131.43,6400.0,106.9779,107.0022,106.5643,106.5643,6400.0
2007-09-06 13:10:00,131.55,131.56,131.24,131.36,5700.0,106.6616,106.6698,106.4103,106.5076,5700.0
2007-09-06 13:20:00,131.36,131.38,131.24,131.33,4800.0,106.5076,106.5238,106.4103,106.4833,4800.0
2007-09-06 13:30:00,131.29,131.29,131.01,131.13,9700.0,106.4508,106.4508,106.2238,106.3211,9700.0
2007-09-06 13:40:00,131.14,132.13,131.14,131.99,19500.0,106.3292,107.1319,106.3292,107.0184,19500.0
2007-09-06 13:50:00,131.99,132.38,131.99,132.26,2900.0,107.0184,107.3346,107.0184,107.2373,2900.0
2007-09-06 14:00:00,132.25,132.27,132.06,132.17,3400.0,107.2292,107.2454,107.0752,107.1643,3400.0
2007-09-06 14:10:00,132.25,132.5,132.25,132.41,5200.0,107.2292,107.4319,107.2292,107.3589,5200.0
2007-09-06 14:20:00,132.35,132.38,132.12,132.25,4400.0,107.3103,107.3346,107.1238,107.2292,4400.0
2007-09-06 14:30:00,132.25,132.6,132.25,132.6,9200.0,107.2292,107.513,107.2292,107.513,9200.0
2007-09-06 14:40:00,132.54,132.85,132.44,132.54,4500.0,107.4643,107.7157,107.3833,107.4643,4500.0
2007-09-06 14:50:00,132.42,132.42,131.78,132.02,16000.0,107.367,107.367,106.8481,107.0427,16000.0
2007-09-06 15:00:00,132.02,132.67,132.02,132.48,14500.0,107.0427,107.5698,107.0427,107.4157,14500.0
2007-09-06 15:10:00,132.5,132.62,132.27,132.4,5900.0,107.4319,107.5292,107.2454,107.3508,5900.0
2007-09-06 15:20:00,132.28,132.59,132.26,132.46,5300.0,107.2535,107.5049,107.2373,107.3995,5300.0
2007-09-06 15:30:00,132.47,132.92,132.45,132.59,11400.0,107.4076,107.7725,107.3914,107.5049,11400.0
2007-09-06 15:40:00,132.55,132.8,132.5,132.75,8000.0,107.4725,107.6752,107.4319,107.6346,8000.0
2007-09-06 15:50:00,132.76,133.2,132.6,133.2,19000.0,107.6427,107.9995,107.513,107.9995,19000.0
2007-09-07 09:30:00,131.3,131.3,128.97,130.09,31200.0,106.4589,106.4589,104.5698,105.4779,31200.0
2007-09-07 09:40:00,130.01,131.46,130.0,130.59,30000.0,105.413,106.5887,105.4049,105.8833,30000.0
2007-09-07 09:50:00,130.58,131.56,130.58,131.0,10800.0,105.8752,106.6698,105.8752,106.2157,10800.0
2007-09-07 10:00:00,130.77,131.25,130.52,130.64,16300.0,106.0292,106.4184,105.8265,105.9238,16300.0
2007-09-07 10:10:00,130.66,130.78,130.17,130.39,23300.0,105.94,106.0373,105.5427,105.7211,23300.0
2007-09-07 10:20:00,130.52,130.89,130.3,130.64,13200.0,105.8265,106.1265,105.6481,105.9238,13200.0
2007-09-07 10:30:00,130.58,130.58,129.09,129.11,23100.0,105.8752,105.8752,104.6671,104.6833,23100.0
2007-09-07 10:40:00,129.02,129.4,128.0,128.05,78500.0,104.6103,104.9184,103.7833,103.8238,78500.0
2007-09-07 10:50:00,128.05,128.97,127.44,128.97,48300.0,103.8238,104.5698,103.3292,104.5698,48300.0
2007-09-07 11:00:00,128.97,129.61,128.8,129.02,13200.0,104.5698,105.0887,104.4319,104.6103,13200.0
2007-09-07 11:10:00,129.04,129.12,128.29,128.79,22200.0,104.6265,104.6914,104.0184,104.4238,22200.0
2007-09-07 11:20:00,128.88,129.3,128.69,128.92,14700.0,104.4968,104.8373,104.3427,104.5292,14700.0
2007-09-07 11:30:00,128.81,129.47,128.81,129.47,7300.0,104.44,104.9752,104.44,104.9752,7300.0
2007-09-07 11:40:00,129.44,129.56,129.07,129.56,14400.0,104.9508,105.0481,104.6508,105.0481,14400.0
2007-09-07 11:50:00,129.49,129.96,129.37,129.92,12600.0,104.9914,105.3725,104.8941,105.34,12600.0
2007-09-07 12:00:00,129.87,130.11,129.25,129.35,15800.0,105.2995,105.4941,104.7968,104.8779,15800.0
2007-09-07 12:10:00,129.26,129.31,129.0,129.15,21600.0,104.8049,104.8454,104.5941,104.7157,21600.0
2007-09-07 12:20:00,129.15,129.47,129.06,129.47,18000.0,104.7157,104.9752,104.6427,104.9752,18000.0
2007-09-07 12:30:00,129.52,129.93,129.46,129.55,15000.0,105.0157,105.3481,104.9671,105.04,15000.0
2007-09-07 12:40:00,129.56,129.69,128.98,129.06,16800.0,105.0481,105.1535,104.5779,104.6427,16800.0
2007-09-07 12:50:00,129.15,129.4,129.1,129.17,14300.0,104.7157,104.9184,104.6752,104.7319,14300.0
2007-09-07 13:00:00,129.2,129.86,129.13,129.68,13400.0,104.7563,105.2914,104.6995,105.1454,13400.0
2007-09-07 13:10:00,129.84,129.84,129.36,129.5,10500.0,105.2752,105.2752,104.886,104.9995,10500.0
2007-09-07 13:20:00,129.49,129.7,129.24,129.7,10100.0,104.9914,105.1617,104.7887,105.1617,10100.0
2007-09-07 13:30:00,129.71,129.87,128.97,129.3,19800.0,105.1698,105.2995,104.5698,104.8373,19800.0
2007-09-07 13:40:00,129.36,129.44,129.3,129.44,13900.0,104.886,104.9508,104.8373,104.9508,13900.0
2007-09-07 13:50:00,129.45,129.59,129.3,129.4,4000.0,104.959,105.0725,104.8373,104.9184,4000.0
2007-09-07 14:00:00,129.41,129.58,129.41,129.42,9000.0,104.9265,105.0644,104.9265,104.9346,9000.0
2007-09-07 14:10:00,129.47,129.84,129.3,129.57,9700.0,104.9752,105.2752,104.8373,105.0562,9700.0
2007-09-07 14:20:00,129.66,129.77,129.53,129.57,3900.0,105.1292,105.2184,105.0238,105.0562,3900.0
2007-09-07 14:30:00,129.57,129.65,129.43,129.59,5900.0,105.0562,105.1211,104.9427,105.0725,5900.0
2007-09-07 14:40:00,129.62,129.65,129.0,129.15,6400.0,105.0968,105.1211,104.5941,104.7157,6400.0
2007-09-07 14:50:00,129.22,129.31,129.0,129.02,7800.0,104.7725,104.8454,104.5941,104.6103,7800.0
2007-09-07 15:00:00,129.1,129.71,129.1,129.38,13200.0,104.6752,105.1698,104.6752,104.9022,13200.0
2007-09-07 15:10:00,129.36,129.75,129.28,129.62,10200.0,104.886,105.2022,104.8211,105.0968,10200.0
2007-09-07 15:20:00,129.64,129.66,129.09,129.13,24000.0,105.113,105.1292,104.6671,104.6995,24000.0
2007-09-07 15:30:00,129.18,129.75,129.18,129.34,36500.0,104.74,105.2022,104.74,104.8698,36500.0
2007-09-07 15:40:00,129.24,129.59,129.01,129.33,25100.0,104.7887,105.0725,104.6022,104.8617,25100.0
2007-09-07 15:50:00,129.41,130.68,129.35,130.55,99600.0,104.9265,105.9562,104.8779,105.8508,99600.0
2007-09-10 09:30:00,131.45,132.6,130.75,130.91,36100.0,106.5806,107.513,106.013,106.1427,36100.0
2007-09-10 09:40:00,130.75,130.9,130.3,130.37,13600.0,106.013,106.1346,105.6481,105.7049,13600.0
2007-09-10 09:50:00,130.42,130.42,129.65,129.65,21500.0,105.7454,105.7454,105.1211,105.1211,21500.0
2007-09-10 10:00:00,129.55,129.65,128.4,128.4,25500.0,105.04,105.1211,104.1076,104.1076,25500.0
2007-09-10 10:10:00,128.28,128.5,127.72,127.81,21000.0,104.0103,104.1887,103.5563,103.6292,21000.0
2007-09-10 10:20:00,127.8,128.23,127.01,127.11,46800.0,103.6211,103.9698,102.9806,103.0617,46800.0
2007-09-10 10:30:00,127.01,127.45,125.16,126.07,96000.0,102.9806,103.3373,101.4806,102.2184,96000.0
2007-09-10 10:40:00,126.07,127.18,125.71,127.02,89500.0,102.2184,103.1184,101.9265,102.9887,89500.0
2007-09-10 10:50:00,127.02,127.29,126.65,127.27,51600.0,102.9887,103.2076,102.6887,103.1914,51600.0
2007-09-10 11:00:00,127.18,127.29,126.85,126.9,39200.0,103.1184,103.2076,102.8509,102.8914,39200.0
2007-09-10 11:10:00,126.95,127.06,126.41,126.81,34000.0,102.9319,103.0211,102.4941,102.8184,34000.0
2007-09-10 11:20:00,126.81,127.14,126.81,127.0,53800.0,102.8184,103.086,102.8184,102.9725,53800.0
2007-09-10 11:30:00,127.0,127.16,126.8,127.01,45700.0,102.9725,103.1022,102.8103,102.9806,45700.0
2007-09-10 11:40:00,127.02,127.21,126.87,127.1,42600.0,102.9887,103.1427,102.8671,103.0536,42600.0
2007-09-10 11:50:00,127.04,127.14,127.0,127.14,11500.0,103.0049,103.086,102.9725,103.086,11500.0
2007-09-10 12:00:00,127.14,127.18,126.96,126.98,20900.0,103.086,103.1184,102.94,102.9563,20900.0
2007-09-10 12:10:00,126.97,127.15,126.96,127.05,9800.0,102.9482,103.0941,102.94,103.013,9800.0
2007-09-10 12:20:00,127.12,127.56,127.07,127.48,18800.0,103.0698,103.4265,103.0292,103.3617,18800.0
2007-09-10 12:30:00,127.49,127.66,127.1,127.17,23200.0,103.3698,103.5076,103.0536,103.1103,23200.0
2007-09-10 12:40:00,127.25,127.34,127.12,127.24,7200.0,103.1752,103.2481,103.0698,103.1671,7200.0
2007-09-10 12:50:00,127.34,127.72,127.17,127.72,5900.0,103.2481,103.5563,103.1103,103.5563,5900.0
2007-09-10 13:00:00,127.72,127.72,127.5,127.56,9700.0,103.5563,103.5563,103.3779,103.4265,9700.0
2007-09-10 13:10:00,127.57,127.98,127.5,127.98,12300.0,103.4346,103.7671,103.3779,103.7671,12300.0
2007-09-10 13:20:00,127.92,128.21,127.91,128.2,29900.0,103.7184,103.9536,103.7103,103.9454,29900.0
2007-09-10 13:30:00,128.17,128.32,128.09,128.16,9200.0,103.9211,104.0427,103.8563,103.913,9200.0
2007-09-10 13:40:00,128.26,128.26,128.1,128.14,8200.0,103.9941,103.9941,103.8644,103.8968,8200.0
2007-09-10 13:50:00,128.1,128.13,127.88,127.94,17300.0,103.8644,103.8887,103.686,103.7346,17300.0
2007-09-10 14:00:00,127.93,127.98,127.78,127.86,12200.0,103.7265,103.7671,103.6049,103.6698,12200.0
2007-09-10 14:10:00,127.9,127.91,127.83,127.83,14400.0,103.7022,103.7103,103.6454,103.6454,14400.0
2007-09-10 14:20:00,127.83,128.19,127.82,128.19,18400.0,103.6454,103.9373,103.6373,103.9373,18400.0
2007-09-10 14:30:00,128.16,128.34,128.01,128.15,11800.0,103.913,104.059,103.7914,103.9049,11800.0
2007-09-10 14:40:00,128.11,128.23,127.92,127.92,13000.0,103.8725,103.9698,103.7184,103.7184,13000.0
2007-09-10 14:50:00,127.96,128.01,127.77,127.89,12500.0,103.7508,103.7914,103.5968,103.6941,12500.0
2007-09-10 15:00:00,128.04,128.18,127.74,128.11,22000.0,103.8157,103.9292,103.5725,103.8725,22000.0
2007-09-10 15:10:00,128.12,128.54,128.03,128.06,14700.0,103.8806,104.2211,103.8076,103.8319,14700.0
2007-09-10 15:20:00,128.05,128.58,127.98,127.98,25300.0,103.8238,104.2536,103.7671,103.7671,25300.0
2007-09-10 15:30:00,128.01,128.15,127.95,127.97,20800.0,103.7914,103.9049,103.7427,103.759,20800.0
2007-09-10 15:40:00,127.97,128.09,127.66,127.69,40300.0,103.759,103.8563,103.5076,103.5319,40300.0
2007-09-10 15:50:00,127.71,127.99,127.41,127.6,91000.0,103.5481,103.7752,103.3049,103.459,91000.0
2007-09-11 09:30:00,128.5,128.76,128.38,128.45,8100.0,104.1887,104.3995,104.0914,104.1481,8100.0
2007-09-11 09:40:00,128.62,129.6,128.62,129.47,15500.0,104.286,105.0806,104.286,104.9752,15500.0
2007-09-11 09:50:00,129.6,130.11,129.47,130.03,14600.0,105.0806,105.4941,104.9752,105.4292,14600.0
2007-09-11 10:00:00,129.98,130.79,129.9,130.41,36000.0,105.3887,106.0454,105.3238,105.7373,36000.0
2007-09-11 10:10:00,130.36,130.92,130.22,130.9,23800.0,105.6968,106.1508,105.5833,106.1346,23800.0
2007-09-11 10:20:00,130.94,131.01,129.99,130.0,47300.0,106.1671,106.2238,105.3968,105.4049,47300.0
2007-09-11 10:30:00,130.01,130.24,129.5,129.95,26100.0,105.413,105.5995,104.9995,105.3644,26100.0
2007-09-11 10:40:00,129.97,130.08,129.64,129.7,13700.0,105.3806,105.4698,105.113,105.1617,13700.0
2007-09-11 10:50:00,129.71,129.76,129.45,129.63,7500.0,105.1698,105.2103,104.959,105.1049,7500.0
2007-09-11 11:00:00,129.63,129.63,129.25,129.25,11000.0,105.1049,105.1049,104.7968,104.7968,11000.0
2007-09-11 11:10:00,129.37,129.55,129.29,129.48,6700.0,104.8941,105.04,104.8292,104.9833,6700.0
2007-09-11 11:20:00,129.43,129.59,129.35,129.5,5000.0,104.9427,105.0725,104.8779,104.9995,5000.0
2007-09-11 11:30:00,129.5,129.5,129.15,129.15,15500.0,104.9995,104.9995,104.7157,104.7157,15500.0
2007-09-11 11:40:00,129.13,129.63,129.1,129.63,4200.0,104.6995,105.1049,104.6752,105.1049,4200.0
2007-09-11 11:50:00,129.68,129.9,129.59,129.7,11000.0,105.1454,105.3238,105.0725,105.1617,11000.0
2007-09-11 12:00:00,129.67,129.67,129.53,129.58,5400.0,105.1373,105.1373,105.0238,105.0644,5400.0
2007-09-11 12:10:00,129.63,129.72,129.47,129.58,6400.0,105.1049,105.1779,104.9752,105.0644,6400.0
2007-09-11 12:20:00,129.59,129.72,129.4,129.72,4400.0,105.0725,105.1779,104.9184,105.1779,4400.0
2007-09-11 12:30:00,129.69,129.87,129.4,129.87,8200.0,105.1535,105.2995,104.9184,105.2995,8200.0
2007-09-11 12:40:00,129.89,129.89,129.65,129.65,3100.0,105.3157,105.3157,105.1211,105.1211,3100.0
2007-09-11 12:50:00,129.53,129.74,129.35,129.61,13600.0,105.0238,105.1941,104.8779,105.0887,13600.0
2007-09-11 13:00:00,129.71,129.8,129.4,129.42,6800.0,105.1698,105.2427,104.9184,104.9346,6800.0
2007-09-11 13:10:00,129.42,129.56,129.35,129.52,9500.0,104.9346,105.0481,104.8779,105.0157,9500.0
2007-09-11 13:20:00,129.42,129.91,129.39,129.84,6700.0,104.9346,105.3319,104.9103,105.2752,6700.0
2007-09-11 13:30:00,129.84,129.98,129.6,129.72,10400.0,105.2752,105.3887,105.0806,105.1779,10400.0
2007-09-11 13:40:00,129.61,129.98,129.5,129.98,7100.0,105.0887,105.3887,104.9995,105.3887,7100.0
2007-09-11 13:50:00,129.96,130.0,129.8,129.85,5700.0,105.3725,105.4049,105.2427,105.2833,5700.0
2007-09-11 14:00:00,129.85,130.29,129.85,130.24,8300.0,105.2833,105.64,105.2833,105.5995,8300.0
2007-09-11 14:10:00,130.24,130.26,129.97,130.08,11400.0,105.5995,105.6157,105.3806,105.4698,11400.0
2007-09-11 14:20:00,130.0,130.15,129.99,130.13,8900.0,105.4049,105.5265,105.3968,105.5103,8900.0
2007-09-11 14:30:00,130.14,130.18,129.98,130.16,29100.0,105.5184,105.5508,105.3887,105.5346,29100.0
2007-09-11 14:40:00,130.25,130.33,130.13,130.13,13400.0,105.6076,105.6725,105.5103,105.5103,13400.0
2007-09-11 14:50:00,130.15,130.3,130.07,130.22,25600.0,105.5265,105.6481,105.4617,105.5833,25600.0
2007-09-11 15:00:00,130.29,130.62,130.28,130.53,28700.0,105.64,105.9076,105.6319,105.8346,28700.0
2007-09-11 15:10:00,130.56,131.16,130.54,131.03,16300.0,105.8589,106.3454,105.8427,106.24,16300.0
2007-09-11 15:20:00,131.03,131.07,130.84,131.07,11100.0,106.24,106.2725,106.086,106.2725,11100.0
2007-09-11 15:30:00,131.04,131.35,130.99,131.1,39500.0,106.2481,106.4995,106.2076,106.2968,39500.0
2007-09-11 15:40:00,131.1,131.1,130.61,130.64,26000.0,106.2968,106.2968,105.8995,105.9238,26000.0
2007-09-11 15:50:00,130.65,131.22,130.64,131.22,51000.0,105.9319,106.3941,105.9238,106.3941,51000.0
2007-09-12 09:30:00,131.0,131.25,130.65,130.65,20200.0,106.2157,106.4184,105.9319,105.9319,20200.0
2007-09-12 09:40:00,130.73,131.0,130.54,131.0,26800.0,105.9968,106.2157,105.8427,106.2157,26800.0
2007-09-12 09:50:00,130.97,131.35,130.62,130.85,20000.0,106.1914,106.4995,105.9076,106.0941,20000.0
2007-09-12 10:00:00,130.87,130.92,130.51,130.51,17100.0,106.1103,106.1508,105.8184,105.8184,17100.0
2007-09-12 10:10:00,130.5,130.82,130.28,130.58,12400.0,105.8103,106.0698,105.6319,105.8752,12400.0
2007-09-12 10:20:00,130.6,131.27,130.6,131.1,6500.0,105.8914,106.4346,105.8914,106.2968,6500.0
2007-09-12 10:30:00,131.09,131.46,131.05,131.22,19000.0,106.2887,106.5887,106.2562,106.3941,19000.0
2007-09-12 10:40:00,131.21,131.38,130.95,130.95,13600.0,106.386,106.5238,106.1752,106.1752,13600.0
2007-09-12 10:50:00,130.95,131.01,130.9,130.94,6100.0,106.1752,106.2238,106.1346,106.1671,6100.0
2007-09-12 11:00:00,131.0,131.07,130.9,130.96,10800.0,106.2157,106.2725,106.1346,106.1833,10800.0
2007-09-12 11:10:00,130.96,131.08,130.9,131.0,45000.0,106.1833,106.2806,106.1346,106.2157,45000.0
2007-09-12 11:20:00,130.98,131.08,130.9,131.0,9700.0,106.1995,106.2806,106.1346,106.2157,9700.0
2007-09-12 11:30:00,131.03,131.26,130.9,130.9,20400.0,106.24,106.4265,106.1346,106.1346,20400.0
2007-09-12 11:40:00,130.94,131.12,130.9,131.06,11300.0,106.1671,106.313,106.1346,106.2644,11300.0
2007-09-12 11:50:00,131.0,131.13,130.96,131.09,8300.0,106.2157,106.3211,106.1833,106.2887,8300.0
2007-09-12 12:00:00,131.09,131.25,130.97,131.05,50600.0,106.2887,106.4184,106.1914,106.2562,50600.0
2007-09-12 12:10:00,131.05,131.35,131.0,131.31,34400.0,106.2562,106.4995,106.2157,106.4671,34400.0
2007-09-12 12:20:00,131.31,131.37,130.78,131.0,30900.0,106.4671,106.5157,106.0373,106.2157,30900.0
2007-09-12 12:30:00,130.99,131.43,130.86,131.28,12200.0,106.2076,106.5643,106.1022,106.4427,12200.0
2007-09-12 12:40:00,131.27,132.38,131.22,132.36,24200.0,106.4346,107.3346,106.3941,107.3184,24200.0
2007-09-12 12:50:00,132.39,132.39,131.93,132.01,15600.0,107.3427,107.3427,106.9698,107.0346,15600.0
2007-09-12 13:00:00,132.03,132.09,131.64,131.64,10400.0,107.0508,107.0995,106.7346,106.7346,10400.0
2007-09-12 13:10:00,131.64,132.33,131.63,132.21,17100.0,106.7346,107.2941,106.7265,107.1968,17100.0
2007-09-12 13:20:00,132.21,132.21,132.09,132.09,3700.0,107.1968,107.1968,107.0995,107.0995,3700.0
2007-09-12 13:30:00,132.09,132.4,132.05,132.4,14500.0,107.0995,107.3508,107.0671,107.3508,14500.0
2007-09-12 13:40:00,132.47,132.79,132.29,132.62,16300.0,107.4076,107.667,107.2616,107.5292,16300.0
2007-09-12 13:50:00,132.64,132.69,131.99,132.21,64300.0,107.5454,107.586,107.0184,107.1968,64300.0
2007-09-12 14:00:00,132.16,132.58,131.95,132.55,19000.0,107.1562,107.4968,106.986,107.4725,19000.0
2007-09-12 14:10:00,132.7,132.95,131.84,132.0,37900.0,107.5941,107.7968,106.8968,107.0265,37900.0
2007-09-12 14:20:00,131.97,132.03,131.69,131.78,33300.0,107.0022,107.0508,106.7752,106.8481,33300.0
2007-09-12 14:30:00,131.86,132.1,131.75,131.85,19900.0,106.913,107.1076,106.8238,106.9049,19900.0
2007-09-12 14:40:00,131.88,132.12,131.66,132.12,55800.0,106.9292,107.1238,106.7508,107.1238,55800.0
2007-09-12 14:50:00,132.12,132.18,131.74,132.16,16100.0,107.1238,107.1725,106.8157,107.1562,16100.0
2007-09-12 15:00:00,132.19,132.4,131.68,131.92,52700.0,107.1806,107.3508,106.7671,106.9616,52700.0
2007-09-12 15:10:00,131.85,132.13,131.85,132.07,39200.0,106.9049,107.1319,106.9049,107.0833,39200.0
2007-09-12 15:20:00,132.03,132.14,131.66,131.73,29600.0,107.0508,107.14,106.7508,106.8076,29600.0
2007-09-12 15:30:00,131.69,131.79,131.03,131.72,40200.0,106.7752,106.8562,106.24,106.7995,40200.0
2007-09-12 15:40:00,131.79,132.15,131.45,131.85,50800.0,106.8562,107.1481,106.5806,106.9049,50800.0
2007-09-12 15:50:00,131.86,132.42,131.86,131.91,55600.0,106.913,107.367,106.913,106.9535,55600.0
2007-09-13 09:30:00,133.33,133.57,132.85,133.48,11500.0,108.1049,108.2995,107.7157,108.2265,11500.0
2007-09-13 09:40:00,133.47,133.54,132.83,133.09,20300.0,108.2184,108.2752,107.6995,107.9103,20300.0
2007-09-13 09:50:00,133.09,133.46,133.05,133.27,11300.0,107.9103,108.2103,107.8779,108.0562,11300.0
2007-09-13 10:00:00,133.27,133.36,132.67,132.67,29600.0,108.0562,108.1292,107.5698,107.5698,29600.0
2007-09-13 10:10:00,132.67,132.9,132.46,132.87,19500.0,107.5698,107.7562,107.3995,107.7319,19500.0
2007-09-13 10:20:00,132.83,132.9,132.06,132.28,44600.0,107.6995,107.7562,107.0752,107.2535,44600.0
2007-09-13 10:30:00,132.3,132.63,131.95,132.26,25500.0,107.2698,107.5373,106.986,107.2373,25500.0
2007-09-13 10:40:00,132.26,132.32,131.53,131.99,26600.0,107.2373,107.286,106.6454,107.0184,26600.0
2007-09-13 10:50:00,132.02,132.51,132.01,132.26,26800.0,107.0427,107.44,107.0346,107.2373,26800.0
2007-09-13 11:00:00,132.31,132.31,131.5,131.79,48000.0,107.2779,107.2779,106.6211,106.8562,48000.0
2007-09-13 11:10:00,131.87,132.2,131.51,131.81,31200.0,106.9211,107.1887,106.6292,106.8725,31200.0
2007-09-13 11:20:00,131.85,132.19,131.85,132.15,4400.0,106.9049,107.1806,106.9049,107.1481,4400.0
2007-09-13 11:30:00,132.08,132.15,132.0,132.03,5000.0,107.0914,107.1481,107.0265,107.0508,5000.0
2007-09-13 11:40:00,132.06,132.08,132.01,132.06,2500.0,107.0752,107.0914,107.0346,107.0752,2500.0
2007-09-13 11:50:00,132.07,132.56,131.87,132.45,38000.0,107.0833,107.4806,106.9211,107.3914,38000.0
2007-09-13 12:00:00,132.45,132.49,131.78,132.0,128900.0,107.3914,107.4238,106.8481,107.0265,128900.0
2007-09-13 12:10:00,132.01,132.1,131.77,132.0,84400.0,107.0346,107.1076,106.84,107.0265,84400.0
2007-09-13 12:20:00,132.0,133.1,131.97,133.1,47200.0,107.0265,107.9184,107.0022,107.9184,47200.0
2007-09-13 12:30:00,133.05,133.05,132.0,132.08,77900.0,107.8779,107.8779,107.0265,107.0914,77900.0
2007-09-13 12:40:00,132.08,132.18,131.5,131.66,33600.0,107.0914,107.1725,106.6211,106.7508,33600.0
2007-09-13 12:50:00,131.67,132.24,131.67,132.23,37900.0,106.7589,107.2211,106.7589,107.213,37900.0
2007-09-13 13:00:00,132.21,132.3,131.95,132.03,33500.0,107.1968,107.2698,106.986,107.0508,33500.0
2007-09-13 13:10:00,132.08,132.72,132.04,132.57,15200.0,107.0914,107.6103,107.0589,107.4887,15200.0
2007-09-13 13:20:00,132.62,133.51,132.44,133.36,57200.0,107.5292,108.2508,107.3833,108.1292,57200.0
2007-09-13 13:30:00,133.45,133.46,132.97,133.39,9800.0,108.2022,108.2103,107.813,108.1535,9800.0
2007-09-13 13:40:00,133.34,133.36,132.99,133.3,23400.0,108.113,108.1292,107.8292,108.0806,23400.0
2007-09-13 13:50:00,133.24,133.34,133.1,133.11,5400.0,108.0319,108.113,107.9184,107.9265,5400.0
2007-09-13 14:00:00,133.16,133.17,133.03,133.04,8100.0,107.967,107.9752,107.8616,107.8697,8100.0
2007-09-13 14:10:00,133.04,133.13,132.5,132.52,6200.0,107.8697,107.9427,107.4319,107.4481,6200.0
2007-09-13 14:20:00,132.52,132.67,132.5,132.5,7200.0,107.4481,107.5698,107.4319,107.4319,7200.0
2007-09-13 14:30:00,132.5,133.16,132.5,133.15,43100.0,107.4319,107.967,107.4319,107.9589,43100.0
2007-09-13 14:40:00,133.07,133.26,133.07,133.11,6900.0,107.8941,108.0481,107.8941,107.9265,6900.0
2007-09-13 14:50:00,133.1,133.25,132.96,133.04,5100.0,107.9184,108.04,107.8049,107.8697,5100.0
2007-09-13 15:00:00,133.04,133.37,132.86,132.86,74600.0,107.8697,108.1373,107.7238,107.7238,74600.0
2007-09-13 15:10:00,132.87,133.06,132.34,132.45,10300.0,107.7319,107.886,107.3022,107.3914,10300.0
2007-09-13 15:20:00,132.41,132.61,132.32,132.41,14400.0,107.3589,107.5211,107.286,107.3589,14400.0
2007-09-13 15:30:00,132.41,132.72,132.39,132.72,12200.0,107.3589,107.6103,107.3427,107.6103,12200.0
2007-09-13 15:40:00,132.79,133.1,132.15,132.29,15100.0,107.667,107.9184,107.1481,107.2616,15100.0
2007-09-13 15:50:00,132.31,132.75,132.31,132.51,27600.0,107.2779,107.6346,107.2779,107.44,27600.0
2007-09-14 09:30:00,131.65,132.0,130.89,131.77,20900.0,106.7427,107.0265,106.1265,106.84,20900.0
2007-09-14 09:40:00,131.96,132.46,131.34,131.34,18100.0,106.9941,107.3995,106.4914,106.4914,18100.0
2007-09-14 09:50:00,131.32,132.14,131.32,131.83,7200.0,106.4752,107.14,106.4752,106.8887,7200.0
2007-09-14 10:00:00,131.77,133.28,131.77,133.05,18500.0,106.84,108.0643,106.84,107.8779,18500.0
2007-09-14 10:10:00,133.21,133.5,133.0,133.4,25300.0,108.0076,108.2427,107.8373,108.1616,25300.0
2007-09-14 10:20:00,133.44,133.52,132.48,132.72,62700.0,108.1941,108.2589,107.4157,107.6103,62700.0
2007-09-14 10:30:00,132.52,133.2,132.5,133.11,30500.0,107.4481,107.9995,107.4319,107.9265,30500.0
2007-09-14 10:40:00,133.07,133.07,132.5,133.05,12800.0,107.8941,107.8941,107.4319,107.8779,12800.0
2007-09-14 10:50:00,133.06,133.12,132.66,132.9,23700.0,107.886,107.9346,107.5616,107.7562,23700.0
2007-09-14 11:00:00,132.99,133.31,132.95,132.95,16300.0,107.8292,108.0887,107.7968,107.7968,16300.0
2007-09-14 11:10:00,132.94,133.33,132.62,133.15,12300.0,107.7887,108.1049,107.5292,107.9589,12300.0
2007-09-14 11:20:00,133.2,133.44,132.76,133.43,12400.0,107.9995,108.1941,107.6427,108.186,12400.0
2007-09-14 11:30:00,133.4,133.51,133.13,133.18,22400.0,108.1616,108.2508,107.9427,107.9833,22400.0
2007-09-14 11:40:00,133.2,133.89,133.13,133.82,13600.0,107.9995,108.5589,107.9427,108.5022,13600.0
2007-09-14 11:50:00,133.82,134.74,133.81,134.08,21800.0,108.5022,109.2481,108.4941,108.713,21800.0
2007-09-14 12:00:00,134.08,134.42,134.08,134.08,24500.0,108.713,108.9887,108.713,108.713,24500.0
2007-09-14 12:10:00,134.08,134.16,134.08,134.1,5900.0,108.713,108.7779,108.713,108.7292,5900.0
2007-09-14 12:20:00,134.13,134.22,133.77,133.79,18000.0,108.7535,108.8265,108.4616,108.4779,18000.0
2007-09-14 12:30:00,133.77,133.9,133.76,133.85,29100.0,108.4616,108.567,108.4535,108.5265,29100.0
2007-09-14 12:40:00,133.8,134.08,133.36,133.44,11300.0,108.486,108.713,108.1292,108.1941,11300.0
2007-09-14 12:50:00,133.6,134.03,133.6,134.01,12000.0,108.3238,108.6724,108.3238,108.6562,12000.0
2007-09-14 13:00:00,134.07,134.35,134.01,134.3,14100.0,108.7049,108.9319,108.6562,108.8914,14100.0
2007-09-14 13:10:00,134.29,134.59,134.2,134.35,12400.0,108.8833,109.1265,108.8103,108.9319,12400.0
2007-09-14 13:20:00,134.38,134.45,133.87,134.17,29800.0,108.9562,109.013,108.5427,108.786,29800.0
2007-09-14 13:30:00,134.16,134.22,133.87,134.03,14000.0,108.7779,108.8265,108.5427,108.6724,14000.0
2007-09-14 13:40:00,134.02,134.66,134.02,134.63,8400.0,108.6643,109.1833,108.6643,109.1589,8400.0
2007-09-14 13:50:00,134.67,135.0,133.23,134.64,24100.0,109.1914,109.4589,108.0238,109.167,24100.0
2007-09-14 14:00:00,134.67,134.74,133.23,134.22,37900.0,109.1914,109.2481,108.0238,108.8265,37900.0
2007-09-14 14:10:00,134.23,134.82,134.22,134.78,13900.0,108.8346,109.313,108.8265,109.2806,13900.0
2007-09-14 14:20:00,134.76,134.76,134.54,134.64,7400.0,109.2643,109.2643,109.086,109.167,7400.0
2007-09-14 14:30:00,134.65,134.69,134.41,134.52,15000.0,109.1751,109.2076,108.9806,109.0697,15000.0
2007-09-14 14:40:00,134.57,134.77,134.39,134.44,30400.0,109.1103,109.2724,108.9643,109.0049,30400.0
2007-09-14 14:50:00,134.44,134.8,134.28,134.36,18700.0,109.0049,109.2968,108.8751,108.94,18700.0
2007-09-14 15:00:00,134.3,135.17,134.3,134.82,25200.0,108.8914,109.5968,108.8914,109.313,25200.0
2007-09-14 15:10:00,134.82,134.84,134.43,134.71,15400.0,109.313,109.3292,108.9968,109.2238,15400.0
2007-09-14 15:20:00,134.71,135.4,134.68,134.99,25000.0,109.2238,109.7833,109.1995,109.4508,25000.0
2007-09-14 15:30:00,134.9,135.23,134.45,135.05,24600.0,109.3778,109.6454,109.013,109.4995,24600.0
2007-09-14 15:40:00,135.1,135.87,135.08,135.56,17200.0,109.54,110.1643,109.5238,109.913,17200.0
2007-09-14 15:50:00,135.56,135.57,135.0,135.08,29900.0,109.913,109.9211,109.4589,109.5238,29900.0
2007-09-17 09:30:00,134.5,134.65,134.0,134.48,18800.0,109.0535,109.1751,108.6481,109.0373,18800.0
2007-09-17 09:40:00,134.52,134.88,134.35,134.82,42300.0,109.0697,109.3616,108.9319,109.313,42300.0
2007-09-17 09:50:00,134.84,134.87,133.84,133.94,89800.0,109.3292,109.3535,108.5184,108.5995,89800.0
2007-09-17 10:00:00,133.94,134.07,133.9,133.98,54700.0,108.5995,108.7049,108.567,108.6319,54700.0
2007-09-17 10:10:00,133.98,134.27,133.41,133.5,19400.0,108.6319,108.867,108.1697,108.2427,19400.0
2007-09-17 10:20:00,133.51,133.55,131.8,132.17,60700.0,108.2508,108.2833,106.8643,107.1643,60700.0
2007-09-17 10:30:00,132.02,132.55,131.63,131.65,55000.0,107.0427,107.4725,106.7265,106.7427,55000.0
2007-09-17 10:40:00,131.67,132.2,131.62,131.72,25400.0,106.7589,107.1887,106.7184,106.7995,25400.0
2007-09-17 10:50:00,131.68,131.96,131.66,131.93,30500.0,106.7671,106.9941,106.7508,106.9698,30500.0
2007-09-17 11:00:00,131.9,131.97,131.25,131.25,27500.0,106.9454,107.0022,106.4184,106.4184,27500.0
2007-09-17 11:10:00,131.27,131.5,131.02,131.19,24700.0,106.4346,106.6211,106.2319,106.3698,24700.0
2007-09-17 11:20:00,131.26,131.38,131.0,131.11,19200.0,106.4265,106.5238,106.2157,106.3049,19200.0
2007-09-17 11:30:00,131.0,131.0,130.5,130.83,17800.0,106.2157,106.2157,105.8103,106.0779,17800.0
2007-09-17 11:40:00,130.85,131.51,130.85,131.42,52300.0,106.0941,106.6292,106.0941,106.5562,52300.0
2007-09-17 11:50:00,131.42,131.45,131.01,131.1,27900.0,106.5562,106.5806,106.2238,106.2968,27900.0
2007-09-17 12:00:00,131.15,131.5,131.01,131.28,33200.0,106.3373,106.6211,106.2238,106.4427,33200.0
2007-09-17 12:10:00,131.2,131.5,131.12,131.19,13800.0,106.3779,106.6211,106.313,106.3698,13800.0
2007-09-17 12:20:00,131.23,131.4,131.01,131.38,15700.0,106.4022,106.54,106.2238,106.5238,15700.0
2007-09-17 12:30:00,131.38,131.5,131.3,131.47,25000.0,106.5238,106.6211,106.4589,106.5968,25000.0
2007-09-17 12:40:00,131.47,131.47,131.22,131.38,9600.0,106.5968,106.5968,106.3941,106.5238,9600.0
2007-09-17 12:50:00,131.4,131.82,131.2,131.79,25700.0,106.54,106.8806,106.3779,106.8562,25700.0
2007-09-17 13:00:00,131.8,131.97,131.62,131.68,16700.0,106.8643,107.0022,106.7184,106.7671,16700.0
2007-09-17 13:10:00,131.66,131.97,131.66,131.69,6900.0,106.7508,107.0022,106.7508,106.7752,6900.0
2007-09-17 13:20:00,131.71,131.71,131.34,131.42,12400.0,106.7914,106.7914,106.4914,106.5562,12400.0
2007-09-17 13:30:00,131.46,131.54,131.26,131.26,19300.0,106.5887,106.6535,106.4265,106.4265,19300.0
2007-09-17 13:40:00,131.29,131.54,131.25,131.54,10900.0,106.4508,106.6535,106.4184,106.6535,10900.0
2007-09-17 13:50:00,131.5,131.54,130.98,131.17,41800.0,106.6211,106.6535,106.1995,106.3535,41800.0
2007-09-17 14:00:00,131.14,131.44,131.14,131.15,18300.0,106.3292,106.5725,106.3292,106.3373,18300.0
2007-09-17 14:10:00,131.15,131.24,131.1,131.2,11300.0,106.3373,106.4103,106.2968,106.3779,11300.0
2007-09-17 14:20:00,131.22,131.51,131.18,131.5,33800.0,106.3941,106.6292,106.3616,106.6211,33800.0
2007-09-17 14:30:00,131.54,131.7,131.41,131.41,10100.0,106.6535,106.7833,106.5481,106.5481,10100.0
2007-09-17 14:40:00,131.4,131.68,131.25,131.34,37700.0,106.54,106.7671,106.4184,106.4914,37700.0
2007-09-17 14:50:00,131.34,131.73,131.15,131.69,20200.0,106.4914,106.8076,106.3373,106.7752,20200.0
2007-09-17 15:00:00,131.69,131.76,131.52,131.64,15300.0,106.7752,106.8319,106.6373,106.7346,15300.0
2007-09-17 15:10:00,131.63,132.08,131.63,131.94,11000.0,106.7265,107.0914,106.7265,106.9779,11000.0
2007-09-17 15:20:00,131.93,132.35,131.93,132.19,28100.0,106.9698,107.3103,106.9698,107.1806,28100.0
2007-09-17 15:30:00,132.18,132.18,131.48,131.48,46800.0,107.1725,107.1725,106.6049,106.6049,46800.0
2007-09-17 15:40:00,131.5,131.88,131.5,131.85,43200.0,106.6211,106.9292,106.6211,106.9049,43200.0
2007-09-17 15:50:00,131.8,132.05,131.6,131.86,87500.0,106.8643,107.0671,106.7022,106.913,87500.0
2007-09-18 09:30:00,132.75,133.54,132.41,133.45,13300.0,107.6346,108.2752,107.3589,108.2022,13300.0
2007-09-18 09:40:00,133.32,133.32,132.25,132.51,29300.0,108.0968,108.0968,107.2292,107.44,29300.0
2007-09-18 09:50:00,132.44,132.44,131.8,132.11,21900.0,107.3833,107.3833,106.8643,107.1157,21900.0
2007-09-18 10:00:00,132.16,132.35,132.06,132.18,9600.0,107.1562,107.3103,107.0752,107.1725,9600.0
2007-09-18 10:10:00,132.2,132.63,132.13,132.13,33200.0,107.1887,107.5373,107.1319,107.1319,33200.0
2007-09-18 10:20:00,132.11,132.16,131.75,132.0,26600.0,107.1157,107.1562,106.8238,107.0265,26600.0
2007-09-18 10:30:00,131.96,132.15,131.75,131.84,22900.0,106.9941,107.1481,106.8238,106.8968,22900.0
2007-09-18 10:40:00,131.87,132.12,131.8,131.9,17800.0,106.9211,107.1238,106.8643,106.9454,17800.0
2007-09-18 10:50:00,131.87,131.87,131.51,131.51,20000.0,106.9211,106.9211,106.6292,106.6292,20000.0
2007-09-18 11:00:00,131.51,131.7,131.25,131.52,31100.0,106.6292,106.7833,106.4184,106.6373,31100.0
2007-09-18 11:10:00,131.55,131.62,131.02,131.16,53700.0,106.6616,106.7184,106.2319,106.3454,53700.0
2007-09-18 11:20:00,131.15,131.16,130.15,130.35,39600.0,106.3373,106.3454,105.5265,105.6887,39600.0
2007-09-18 11:30:00,130.3,130.77,130.15,130.15,16200.0,105.6481,106.0292,105.5265,105.5265,16200.0
2007-09-18 11:40:00,130.19,130.76,129.96,130.74,48600.0,105.5589,106.0211,105.3725,106.0049,48600.0
2007-09-18 11:50:00,130.77,130.78,129.86,130.0,53700.0,106.0292,106.0373,105.2914,105.4049,53700.0
2007-09-18 12:00:00,130.01,130.25,129.54,129.77,39900.0,105.413,105.6076,105.0319,105.2184,39900.0
2007-09-18 12:10:00,129.78,130.22,129.73,129.88,24900.0,105.2265,105.5833,105.186,105.3076,24900.0
2007-09-18 12:20:00,129.91,130.2,129.69,130.2,32100.0,105.3319,105.5671,105.1535,105.5671,32100.0
2007-09-18 12:30:00,130.21,130.49,130.12,130.16,17500.0,105.5752,105.8022,105.5022,105.5346,17500.0
2007-09-18 12:40:00,130.23,130.73,130.23,130.64,34700.0,105.5914,105.9968,105.5914,105.9238,34700.0
2007-09-18 12:50:00,130.57,131.19,130.47,130.82,22500.0,105.8671,106.3698,105.786,106.0698,22500.0
2007-09-18 13:00:00,130.77,130.92,130.54,130.57,4900.0,106.0292,106.1508,105.8427,105.8671,4900.0
2007-09-18 13:10:00,130.56,130.62,130.0,130.16,17500.0,105.8589,105.9076,105.4049,105.5346,17500.0
2007-09-18 13:20:00,130.12,130.24,130.0,130.03,20600.0,105.5022,105.5995,105.4049,105.4292,20600.0
2007-09-18 13:30:00,130.06,130.7,130.06,130.27,21100.0,105.4535,105.9725,105.4535,105.6238,21100.0
2007-09-18 13:40:00,130.31,130.61,130.28,130.57,14200.0,105.6562,105.8995,105.6319,105.8671,14200.0
2007-09-18 13:50:00,130.57,130.69,130.49,130.5,7600.0,105.8671,105.9644,105.8022,105.8103,7600.0
2007-09-18 14:00:00,130.56,130.66,130.01,130.21,43100.0,105.8589,105.94,105.413,105.5752,43100.0
2007-09-18 14:10:00,130.17,132.34,130.0,131.49,68700.0,105.5427,107.3022,105.4049,106.613,68700.0
2007-09-18 14:20:00,131.52,132.05,131.19,131.78,75500.0,106.6373,107.0671,106.3698,106.8481,75500.0
2007-09-18 14:30:00,131.76,132.8,131.51,132.8,107400.0,106.8319,107.6752,106.6292,107.6752,107400.0
2007-09-18 14:40:00,132.84,133.48,132.25,132.62,103400.0,107.7076,108.2265,107.2292,107.5292,103400.0
2007-09-18 14:50:00,132.51,132.78,131.84,132.24,52400.0,107.44,107.6589,106.8968,107.2211,52400.0
2007-09-18 15:00:00,132.26,132.66,132.02,132.5,48900.0,107.2373,107.5616,107.0427,107.4319,48900.0
2007-09-18 15:10:00,132.5,133.75,132.5,133.13,64200.0,107.4319,108.4454,107.4319,107.9427,64200.0
2007-09-18 15:20:00,133.06,134.84,132.91,134.44,48000.0,107.886,109.3292,107.7643,109.0049,48000.0
2007-09-18 15:30:00,134.43,134.75,133.8,134.01,39300.0,108.9968,109.2562,108.486,108.6562,39300.0
2007-09-18 15:40:00,133.96,134.15,133.5,133.78,73500.0,108.6157,108.7697,108.2427,108.4697,73500.0
2007-09-18 15:50:00,133.82,134.31,133.73,134.25,74500.0,108.5022,108.8995,108.4292,108.8508,74500.0
2007-09-19 09:30:00,135.48,137.65,135.01,136.29,40900.0,109.8481,111.6076,109.467,110.5049,40900.0
2007-09-19 09:40:00,136.48,137.0,136.29,136.95,27600.0,110.6589,111.0805,110.5049,111.04,27600.0
2007-09-19 09:50:00,136.99,137.0,136.06,136.82,16900.0,111.0724,111.0805,110.3184,110.9346,16900.0
2007-09-19 10:00:00,136.74,136.74,135.5,135.55,17500.0,110.8697,110.8697,109.8643,109.9049,17500.0
2007-09-19 10:10:00,135.65,135.8,135.03,135.42,39200.0,109.986,110.1076,109.4833,109.7995,39200.0
2007-09-19 10:20:00,135.43,136.0,135.34,135.5,67100.0,109.8076,110.2697,109.7346,109.8643,67100.0
2007-09-19 10:30:00,135.39,136.21,135.14,135.96,43700.0,109.7751,110.44,109.5724,110.2373,43700.0
2007-09-19 10:40:00,135.96,136.16,135.85,136.02,24300.0,110.2373,110.3995,110.1481,110.286,24300.0
2007-09-19 10:50:00,136.01,136.49,135.98,136.42,13900.0,110.2778,110.667,110.2535,110.6103,13900.0
2007-09-19 11:00:00,136.43,136.5,136.0,136.03,16100.0,110.6184,110.6751,110.2697,110.2941,16100.0
2007-09-19 11:10:00,136.0,136.39,135.99,136.24,11500.0,110.2697,110.586,110.2616,110.4643,11500.0
2007-09-19 11:20:00,136.27,136.27,135.88,135.97,5800.0,110.4887,110.4887,110.1724,110.2454,5800.0
2007-09-19 11:30:00,135.97,136.09,135.62,136.0,15500.0,110.2454,110.3427,109.9616,110.2697,15500.0
2007-09-19 11:40:00,135.97,136.14,135.9,136.08,5600.0,110.2454,110.3833,110.1887,110.3346,5600.0
2007-09-19 11:50:00,136.07,136.22,135.98,136.01,11300.0,110.3265,110.4481,110.2535,110.2778,11300.0
2007-09-19 12:00:00,136.09,136.45,135.98,136.45,13400.0,110.3427,110.6346,110.2535,110.6346,13400.0
2007-09-19 12:10:00,136.51,136.51,136.24,136.34,9900.0,110.6832,110.6832,110.4643,110.5454,9900.0
2007-09-19 12:20:00,136.37,136.37,135.97,135.98,17100.0,110.5697,110.5697,110.2454,110.2535,17100.0
2007-09-19 12:30:00,135.99,135.99,135.5,135.51,23600.0,110.2616,110.2616,109.8643,109.8724,23600.0
2007-09-19 12:40:00,135.51,135.52,135.0,135.02,64800.0,109.8724,109.8806,109.4589,109.4751,64800.0
2007-09-19 12:50:00,135.15,135.59,135.13,135.38,31900.0,109.5806,109.9373,109.5643,109.767,31900.0
2007-09-19 13:00:00,135.4,135.4,134.62,134.8,18800.0,109.7833,109.7833,109.1508,109.2968,18800.0
2007-09-19 13:10:00,134.73,134.77,134.12,134.23,26700.0,109.24,109.2724,108.7454,108.8346,26700.0
2007-09-19 13:20:00,134.17,134.2,133.89,133.98,28900.0,108.786,108.8103,108.5589,108.6319,28900.0
2007-09-19 13:30:00,133.98,134.59,133.94,134.35,20000.0,108.6319,109.1265,108.5995,108.9319,20000.0
2007-09-19 13:40:00,134.39,134.64,134.21,134.37,17600.0,108.9643,109.167,108.8184,108.9481,17600.0
2007-09-19 13:50:00,134.38,134.58,134.2,134.36,12900.0,108.9562,109.1184,108.8103,108.94,12900.0
2007-09-19 14:00:00,134.36,134.49,134.02,134.04,21000.0,108.94,109.0454,108.6643,108.6806,21000.0
2007-09-19 14:10:00,134.06,134.13,133.89,134.03,39400.0,108.6968,108.7535,108.5589,108.6724,39400.0
2007-09-19 14:20:00,133.98,134.63,133.94,134.59,19900.0,108.6319,109.1589,108.5995,109.1265,19900.0
2007-09-19 14:30:00,134.61,134.75,134.42,134.43,17900.0,109.1427,109.2562,108.9887,108.9968,17900.0
2007-09-19 14:40:00,134.43,134.72,134.42,134.65,13200.0,108.9968,109.2319,108.9887,109.1751,13200.0
2007-09-19 14:50:00,134.67,135.08,134.67,134.8,16800.0,109.1914,109.5238,109.1914,109.2968,16800.0
2007-09-19 15:00:00,134.77,135.12,134.65,135.02,41400.0,109.2724,109.5562,109.1751,109.4751,41400.0
2007-09-19 15:10:00,135.04,136.04,134.97,135.88,22300.0,109.4914,110.3022,109.4346,110.1724,22300.0
2007-09-19 15:20:00,135.92,136.02,135.46,135.59,17600.0,110.2049,110.286,109.8319,109.9373,17600.0
2007-09-19 15:30:00,135.51,135.58,135.04,135.18,23500.0,109.8724,109.9292,109.4914,109.6049,23500.0
2007-09-19 15:40:00,135.18,135.48,135.03,135.2,32600.0,109.6049,109.8481,109.4833,109.6211,32600.0
2007-09-19 15:50:00,135.16,135.53,134.5,135.46,62300.0,109.5887,109.8887,109.0535,109.8319,62300.0
2007-09-20 09:30:00,135.05,135.06,134.08,134.08,13700.0,109.4995,109.5076,108.713,108.713,13700.0
2007-09-20 09:40:00,133.63,133.63,132.79,133.21,24700.0,108.3481,108.3481,107.667,108.0076,24700.0
2007-09-20 09:50:00,133.36,133.95,133.28,133.92,11400.0,108.1292,108.6076,108.0643,108.5833,11400.0
2007-09-20 10:00:00,133.98,134.72,133.76,134.7,12400.0,108.6319,109.2319,108.4535,109.2157,12400.0
2007-09-20 10:10:00,134.78,135.13,134.0,134.0,12100.0,109.2806,109.5643,108.6481,108.6481,12100.0
2007-09-20 10:20:00,134.0,134.54,134.0,134.2,7900.0,108.6481,109.086,108.6481,108.8103,7900.0
2007-09-20 10:30:00,134.08,134.14,134.0,134.01,18700.0,108.713,108.7616,108.6481,108.6562,18700.0
2007-09-20 10:40:00,134.11,134.47,133.96,134.31,15900.0,108.7373,109.0292,108.6157,108.8995,15900.0
2007-09-20 10:50:00,134.3,134.43,133.82,133.82,4800.0,108.8914,108.9968,108.5022,108.5022,4800.0
2007-09-20 11:00:00,133.93,134.08,133.44,133.71,30100.0,108.5914,108.713,108.1941,108.413,30100.0
2007-09-20 11:10:00,133.62,133.66,133.5,133.5,34300.0,108.34,108.3724,108.2427,108.2427,34300.0
2007-09-20 11:20:00,133.5,133.63,133.5,133.63,4200.0,108.2427,108.3481,108.2427,108.3481,4200.0
2007-09-20 11:30:00,133.58,133.69,133.51,133.65,4500.0,108.3076,108.3968,108.2508,108.3643,4500.0
2007-09-20 11:40:00,133.66,133.78,133.63,133.78,10700.0,108.3724,108.4697,108.3481,108.4697,10700.0
2007-09-20 11:50:00,133.78,133.99,133.78,133.93,3300.0,108.4697,108.64,108.4697,108.5914,3300.0
2007-09-20 12:00:00,133.86,133.88,133.7,133.76,10600.0,108.5346,108.5508,108.4049,108.4535,10600.0
2007-09-20 12:10:00,133.83,133.83,133.44,133.55,30700.0,108.5103,108.5103,108.1941,108.2833,30700.0
2007-09-20 12:20:00,133.52,133.8,133.44,133.55,27800.0,108.2589,108.486,108.1941,108.2833,27800.0
2007-09-20 12:30:00,133.44,133.52,133.24,133.38,9100.0,108.1941,108.2589,108.0319,108.1454,9100.0
2007-09-20 12:40:00,133.32,133.67,133.31,133.43,6300.0,108.0968,108.3806,108.0887,108.186,6300.0
2007-09-20 12:50:00,133.49,133.49,133.27,133.3,11000.0,108.2346,108.2346,108.0562,108.0806,11000.0
2007-09-20 13:00:00,133.3,133.65,133.3,133.6,22100.0,108.0806,108.3643,108.0806,108.3238,22100.0
2007-09-20 13:10:00,133.6,133.7,133.6,133.6,26000.0,108.3238,108.4049,108.3238,108.3238,26000.0
2007-09-20 13:20:00,133.6,133.7,133.41,133.41,12000.0,108.3238,108.4049,108.1697,108.1697,12000.0
2007-09-20 13:30:00,133.44,133.59,132.93,132.97,26000.0,108.1941,108.3157,107.7806,107.813,26000.0
2007-09-20 13:40:00,132.97,133.6,132.5,132.62,64000.0,107.813,108.3238,107.4319,107.5292,64000.0
2007-09-20 13:50:00,132.73,133.2,132.64,133.15,15500.0,107.6184,107.9995,107.5454,107.9589,15500.0
2007-09-20 14:00:00,133.15,133.3,132.96,132.96,30500.0,107.9589,108.0806,107.8049,107.8049,30500.0
2007-09-20 14:10:00,133.04,133.15,133.01,133.12,2000.0,107.8697,107.9589,107.8454,107.9346,2000.0
2007-09-20 14:20:00,133.2,133.29,132.72,132.88,9200.0,107.9995,108.0725,107.6103,107.74,9200.0
2007-09-20 14:30:00,132.81,132.89,132.41,132.74,30800.0,107.6833,107.7481,107.3589,107.6265,30800.0
2007-09-20 14:40:00,132.79,133.1,132.69,132.69,33400.0,107.667,107.9184,107.586,107.586,33400.0
2007-09-20 14:50:00,132.61,133.02,132.37,132.37,16700.0,107.5211,107.8535,107.3265,107.3265,16700.0
2007-09-20 15:00:00,132.43,132.43,131.91,132.08,19100.0,107.3752,107.3752,106.9535,107.0914,19100.0
2007-09-20 15:10:00,132.08,133.05,131.97,132.49,22000.0,107.0914,107.8779,107.0022,107.4238,22000.0
2007-09-20 15:20:00,132.44,132.74,132.06,132.62,47800.0,107.3833,107.6265,107.0752,107.5292,47800.0
2007-09-20 15:30:00,132.62,132.64,131.92,132.0,55900.0,107.5292,107.5454,106.9616,107.0265,55900.0
2007-09-20 15:40:00,132.01,132.65,131.98,132.46,55100.0,107.0346,107.5535,107.0103,107.3995,55100.0
2007-09-20 15:50:00,132.44,132.92,132.27,132.89,54100.0,107.3833,107.7725,107.2454,107.7481,54100.0
2007-09-21 09:30:00,134.16,134.19,133.5,134.19,114600.0,108.7779,108.8022,108.2427,108.8022,114600.0
2007-09-21 09:40:00,134.23,134.62,133.5,133.52,6600.0,108.8346,109.1508,108.2427,108.2589,6600.0
2007-09-21 09:50:00,133.53,133.88,133.5,133.87,6800.0,108.267,108.5508,108.2427,108.5427,6800.0
2007-09-21 10:00:00,133.99,134.08,133.76,133.76,6000.0,108.64,108.713,108.4535,108.4535,6000.0
2007-09-21 10:10:00,133.76,133.76,133.64,133.7,4000.0,108.4535,108.4535,108.3562,108.4049,4000.0
2007-09-21 10:20:00,133.68,134.4,133.67,133.75,6100.0,108.3887,108.9724,108.3806,108.4454,6100.0
2007-09-21 10:30:00,133.78,133.94,133.64,133.64,3800.0,108.4697,108.5995,108.3562,108.3562,3800.0
2007-09-21 10:40:00,133.64,133.64,133.3,133.35,25800.0,108.3562,108.3562,108.0806,108.1211,25800.0
2007-09-21 10:50:00,133.29,133.3,133.0,133.0,13000.0,108.0725,108.0806,107.8373,107.8373,13000.0
2007-09-21 11:00:00,132.88,133.65,132.76,133.4,38800.0,107.74,108.3643,107.6427,108.1616,38800.0
2007-09-21 11:10:00,133.43,133.67,133.35,133.56,16000.0,108.186,108.3806,108.1211,108.2914,16000.0
2007-09-21 11:20:00,133.56,134.57,133.56,134.57,25500.0,108.2914,109.1103,108.2914,109.1103,25500.0
2007-09-21 11:30:00,134.46,134.54,134.02,134.11,7000.0,109.0211,109.086,108.6643,108.7373,7000.0
2007-09-21 11:40:00,134.12,134.32,134.12,134.3,3700.0,108.7454,108.9076,108.7454,108.8914,3700.0
2007-09-21 11:50:00,134.3,134.3,134.22,134.22,5800.0,108.8914,108.8914,108.8265,108.8265,5800.0
2007-09-21 12:00:00,134.23,134.24,133.87,134.1,6700.0,108.8346,108.8427,108.5427,108.7292,6700.0
2007-09-21 12:10:00,134.22,134.23,133.98,133.99,6600.0,108.8265,108.8346,108.6319,108.64,6600.0
2007-09-21 12:20:00,134.0,134.29,133.99,134.29,44300.0,108.6481,108.8833,108.64,108.8833,44300.0
2007-09-21 12:30:00,134.36,134.5,134.13,134.16,25200.0,108.94,109.0535,108.7535,108.7779,25200.0
2007-09-21 12:40:00,134.02,134.31,133.99,134.11,12600.0,108.6643,108.8995,108.64,108.7373,12600.0
2007-09-21 12:50:00,134.05,134.06,134.0,134.0,2800.0,108.6887,108.6968,108.6481,108.6481,2800.0
2007-09-21 13:00:00,134.06,134.17,133.73,133.88,16400.0,108.6968,108.786,108.4292,108.5508,16400.0
2007-09-21 13:10:00,133.87,134.05,133.87,134.05,1300.0,108.5427,108.6887,108.5427,108.6887,1300.0
2007-09-21 13:20:00,133.97,134.06,133.97,134.01,1600.0,108.6238,108.6968,108.6238,108.6562,1600.0
2007-09-21 13:30:00,134.04,134.39,134.0,134.3,6600.0,108.6806,108.9643,108.6481,108.8914,6600.0
2007-09-21 13:40:00,134.22,134.5,134.22,134.48,13100.0,108.8265,109.0535,108.8265,109.0373,13100.0
2007-09-21 13:50:00,134.4,134.42,134.23,134.35,12900.0,108.9724,108.9887,108.8346,108.9319,12900.0
2007-09-21 14:00:00,134.34,134.84,134.17,134.66,19200.0,108.9238,109.3292,108.786,109.1833,19200.0
2007-09-21 14:10:00,134.58,134.58,134.3,134.33,3500.0,109.1184,109.1184,108.8914,108.9157,3500.0
2007-09-21 14:20:00,134.33,134.43,134.22,134.41,47500.0,108.9157,108.9968,108.8265,108.9806,47500.0
2007-09-21 14:30:00,134.34,134.64,134.04,134.16,10800.0,108.9238,109.167,108.6806,108.7779,10800.0
2007-09-21 14:40:00,134.14,134.35,134.04,134.33,2500.0,108.7616,108.9319,108.6806,108.9157,2500.0
2007-09-21 14:50:00,134.31,134.51,134.3,134.32,6900.0,108.8995,109.0616,108.8914,108.9076,6900.0
2007-09-21 15:00:00,134.31,134.55,134.23,134.39,15000.0,108.8995,109.0941,108.8346,108.9643,15000.0
2007-09-21 15:10:00,134.44,134.74,134.32,134.5,6400.0,109.0049,109.2481,108.9076,109.0535,6400.0
2007-09-21 15:20:00,134.57,134.66,134.29,134.43,5200.0,109.1103,109.1833,108.8833,108.9968,5200.0
2007-09-21 15:30:00,134.42,134.48,134.24,134.41,10600.0,108.9887,109.0373,108.8427,108.9806,10600.0
2007-09-21 15:40:00,134.35,134.54,134.04,134.08,7700.0,108.9319,109.086,108.6806,108.713,7700.0
2007-09-21 15:50:00,134.04,134.35,134.02,134.14,16500.0,108.6806,108.9319,108.6643,108.7616,16500.0
2007-09-24 09:30:00,133.64,133.78,132.0,132.34,21400.0,108.3562,108.4697,107.0265,107.3022,21400.0
2007-09-24 09:40:00,132.34,133.25,132.34,133.21,16600.0,107.3022,108.04,107.3022,108.0076,16600.0
2007-09-24 09:50:00,133.17,133.5,133.16,133.22,22800.0,107.9752,108.2427,107.967,108.0157,22800.0
2007-09-24 10:00:00,133.22,133.25,132.82,132.82,19700.0,108.0157,108.04,107.6914,107.6914,19700.0
2007-09-24 10:10:00,132.78,133.03,132.67,132.67,21700.0,107.6589,107.8616,107.5698,107.5698,21700.0
2007-09-24 10:20:00,132.67,133.11,132.32,133.04,21500.0,107.5698,107.9265,107.286,107.8697,21500.0
2007-09-24 10:30:00,133.01,133.08,132.63,132.63,14000.0,107.8454,107.9022,107.5373,107.5373,14000.0
2007-09-24 10:40:00,132.62,132.76,132.51,132.6,25200.0,107.5292,107.6427,107.44,107.513,25200.0
2007-09-24 10:50:00,132.56,132.84,132.54,132.81,20400.0,107.4806,107.7076,107.4643,107.6833,20400.0
2007-09-24 11:00:00,132.8,133.21,132.75,133.12,17800.0,107.6752,108.0076,107.6346,107.9346,17800.0
2007-09-24 11:10:00,133.1,133.8,133.09,133.57,21200.0,107.9184,108.486,107.9103,108.2995,21200.0
2007-09-24 11:20:00,133.58,133.78,133.02,133.35,13000.0,108.3076,108.4697,107.8535,108.1211,13000.0
2007-09-24 11:30:00,133.36,133.36,133.07,133.15,4700.0,108.1292,108.1292,107.8941,107.9589,4700.0
2007-09-24 11:40:00,133.16,133.6,133.03,133.56,12200.0,107.967,108.3238,107.8616,108.2914,12200.0
2007-09-24 11:50:00,133.66,134.04,133.5,133.53,6000.0,108.3724,108.6806,108.2427,108.267,6000.0
2007-09-24 12:00:00,133.53,134.22,133.51,134.03,14400.0,108.267,108.8265,108.2508,108.6724,14400.0
2007-09-24 12:10:00,134.03,134.16,133.89,133.97,8900.0,108.6724,108.7779,108.5589,108.6238,8900.0
2007-09-24 12:20:00,133.97,134.13,133.81,134.13,8800.0,108.6238,108.7535,108.4941,108.7535,8800.0
2007-09-24 12:30:00,134.07,134.23,133.92,133.92,13000.0,108.7049,108.8346,108.5833,108.5833,13000.0
2007-09-24 12:40:00,133.93,134.03,133.86,133.86,4500.0,108.5914,108.6724,108.5346,108.5346,4500.0
2007-09-24 12:50:00,133.86,133.95,133.49,133.95,22300.0,108.5346,108.6076,108.2346,108.6076,22300.0
2007-09-24 13:00:00,133.93,133.94,133.75,133.77,7300.0,108.5914,108.5995,108.4454,108.4616,7300.0
2007-09-24 13:10:00,133.75,133.82,133.46,133.49,13000.0,108.4454,108.5022,108.2103,108.2346,13000.0
2007-09-24 13:20:00,133.53,133.54,133.25,133.52,5600.0,108.267,108.2752,108.04,108.2589,5600.0
2007-09-24 13:30:00,133.51,133.68,133.4,133.5,18700.0,108.2508,108.3887,108.1616,108.2427,18700.0
2007-09-24 13:40:00,133.48,133.48,133.25,133.3,9400.0,108.2265,108.2265,108.04,108.0806,9400.0
2007-09-24 13:50:00,133.3,133.92,133.3,133.42,23000.0,108.0806,108.5833,108.0806,108.1779,23000.0
2007-09-24 14:00:00,133.36,133.68,133.25,133.63,16200.0,108.1292,108.3887,108.04,108.3481,16200.0
2007-09-24 14:10:00,133.64,134.03,133.54,134.03,17600.0,108.3562,108.6724,108.2752,108.6724,17600.0
2007-09-24 14:20:00,134.0,134.0,133.81,133.85,22900.0,108.6481,108.6481,108.4941,108.5265,22900.0
2007-09-24 14:30:00,133.85,134.05,133.73,133.94,17600.0,108.5265,108.6887,108.4292,108.5995,17600.0
2007-09-24 14:40:00,133.95,134.16,133.93,134.1,19900.0,108.6076,108.7779,108.5914,108.7292,19900.0
2007-09-24 14:50:00,134.1,134.11,133.75,133.75,15400.0,108.7292,108.7373,108.4454,108.4454,15400.0
2007-09-24 15:00:00,133.69,133.69,133.0,133.24,21100.0,108.3968,108.3968,107.8373,108.0319,21100.0
2007-09-24 15:10:00,133.23,133.4,133.17,133.17,18800.0,108.0238,108.1616,107.9752,107.9752,18800.0
2007-09-24 15:20:00,133.16,133.54,133.16,133.32,22900.0,107.967,108.2752,107.967,108.0968,22900.0
2007-09-24 15:30:00,133.31,133.35,132.31,132.44,22800.0,108.0887,108.1211,107.2779,107.3833,22800.0
2007-09-24 15:40:00,132.44,133.4,132.44,133.0,32400.0,107.3833,108.1616,107.3833,107.8373,32400.0
2007-09-24 15:50:00,133.0,133.24,132.99,133.16,31800.0,107.8373,108.0319,107.8292,107.967,31800.0
2007-09-25 09:30:00,132.04,132.19,130.44,130.99,46400.0,107.0589,107.1806,105.7617,106.2076,46400.0
2007-09-25 09:40:00,130.94,130.94,129.68,130.31,50700.0,106.1671,106.1671,105.1454,105.6562,50700.0
2007-09-25 09:50:00,130.47,130.85,130.33,130.8,82400.0,105.786,106.0941,105.6725,106.0535,82400.0
2007-09-25 10:00:00,130.87,131.39,130.56,131.37,93700.0,106.1103,106.5319,105.8589,106.5157,93700.0
2007-09-25 10:10:00,131.3,131.44,130.87,130.96,28100.0,106.4589,106.5725,106.1103,106.1833,28100.0
2007-09-25 10:20:00,130.95,130.97,130.5,130.5,18400.0,106.1752,106.1914,105.8103,105.8103,18400.0
2007-09-25 10:30:00,130.53,130.94,130.41,130.41,42600.0,105.8346,106.1671,105.7373,105.7373,42600.0
2007-09-25 10:40:00,130.37,130.76,130.3,130.7,39200.0,105.7049,106.0211,105.6481,105.9725,39200.0
2007-09-25 10:50:00,130.65,130.87,130.37,130.37,15500.0,105.9319,106.1103,105.7049,105.7049,15500.0
2007-09-25 11:00:00,130.5,131.25,130.29,131.0,27400.0,105.8103,106.4184,105.64,106.2157,27400.0
2007-09-25 11:10:00,131.04,131.1,130.5,130.64,32700.0,106.2481,106.2968,105.8103,105.9238,32700.0
2007-09-25 11:20:00,130.69,130.69,130.25,130.32,6700.0,105.9644,105.9644,105.6076,105.6644,6700.0
2007-09-25 11:30:00,130.3,130.63,130.26,130.5,18600.0,105.6481,105.9157,105.6157,105.8103,18600.0
2007-09-25 11:40:00,130.41,131.01,130.41,130.97,20100.0,105.7373,106.2238,105.7373,106.1914,20100.0
2007-09-25 11:50:00,130.93,131.01,130.4,130.42,23700.0,106.1589,106.2238,105.7292,105.7454,23700.0
2007-09-25 12:00:00,130.45,130.45,130.28,130.36,40700.0,105.7698,105.7698,105.6319,105.6968,40700.0
2007-09-25 12:10:00,130.4,130.83,130.38,130.76,51900.0,105.7292,106.0779,105.713,106.0211,51900.0
2007-09-25 12:20:00,130.84,131.03,130.68,130.69,11400.0,106.086,106.24,105.9562,105.9644,11400.0
2007-09-25 12:30:00,130.7,130.96,130.5,130.84,28900.0,105.9725,106.1833,105.8103,106.086,28900.0
2007-09-25 12:40:00,130.89,131.23,130.74,131.07,11100.0,106.1265,106.4022,106.0049,106.2725,11100.0
2007-09-25 12:50:00,131.01,131.01,130.63,131.0,5200.0,106.2238,106.2238,105.9157,106.2157,5200.0
2007-09-25 13:00:00,130.97,131.02,130.64,130.7,11500.0,106.1914,106.2319,105.9238,105.9725,11500.0
2007-09-25 13:10:00,130.7,130.92,130.62,130.62,7200.0,105.9725,106.1508,105.9076,105.9076,7200.0
2007-09-25 13:20:00,130.58,130.84,130.51,130.8,26100.0,105.8752,106.086,105.8184,106.0535,26100.0
2007-09-25 13:30:00,130.74,131.14,130.72,131.08,66400.0,106.0049,106.3292,105.9887,106.2806,66400.0
2007-09-25 13:40:00,131.08,131.21,130.53,130.59,15000.0,106.2806,106.386,105.8346,105.8833,15000.0
2007-09-25 13:50:00,130.6,130.65,130.35,130.44,22300.0,105.8914,105.9319,105.6887,105.7617,22300.0
2007-09-25 14:00:00,130.4,130.44,129.52,129.84,94300.0,105.7292,105.7617,105.0157,105.2752,94300.0
2007-09-25 14:10:00,129.82,130.29,129.81,130.14,15400.0,105.259,105.64,105.2508,105.5184,15400.0
2007-09-25 14:20:00,130.2,130.32,130.05,130.05,18900.0,105.5671,105.6644,105.4454,105.4454,18900.0
2007-09-25 14:30:00,130.11,130.15,130.0,130.1,21500.0,105.4941,105.5265,105.4049,105.486,21500.0
2007-09-25 14:40:00,130.12,130.92,130.03,130.88,21400.0,105.5022,106.1508,105.4292,106.1184,21400.0
2007-09-25 14:50:00,130.88,131.11,130.69,130.81,29800.0,106.1184,106.3049,105.9644,106.0616,29800.0
2007-09-25 15:00:00,130.79,130.79,130.56,130.65,13800.0,106.0454,106.0454,105.8589,105.9319,13800.0
2007-09-25 15:10:00,130.65,131.08,130.49,131.02,40300.0,105.9319,106.2806,105.8022,106.2319,40300.0
2007-09-25 15:20:00,131.01,131.31,130.72,130.99,33400.0,106.2238,106.4671,105.9887,106.2076,33400.0
2007-09-25 15:30:00,130.93,131.05,130.4,130.68,38500.0,106.1589,106.2562,105.7292,105.9562,38500.0
2007-09-25 15:40:00,130.57,130.68,130.4,130.51,23400.0,105.8671,105.9562,105.7292,105.8184,23400.0
2007-09-25 15:50:00,130.51,130.83,130.5,130.6,52400.0,105.8184,106.0779,105.8103,105.8914,52400.0
2007-09-26 09:30:00,130.72,130.72,129.11,130.06,32200.0,105.9887,105.9887,104.6833,105.4535,32200.0
2007-09-26 09:40:00,129.85,129.9,127.73,127.87,98500.0,105.2833,105.3238,103.5644,103.6779,98500.0
2007-09-26 09:50:00,127.8,128.5,127.0,128.2,74900.0,103.6211,104.1887,102.9725,103.9454,74900.0
2007-09-26 10:00:00,128.22,128.41,127.6,127.72,37400.0,103.9617,104.1157,103.459,103.5563,37400.0
2007-09-26 10:10:00,127.74,128.15,127.65,128.02,63800.0,103.5725,103.9049,103.4995,103.7995,63800.0
2007-09-26 10:20:00,128.1,128.44,127.9,128.33,15400.0,103.8644,104.14,103.7022,104.0508,15400.0
2007-09-26 10:30:00,128.35,128.57,128.21,128.57,8900.0,104.0671,104.2454,103.9536,104.2454,8900.0
2007-09-26 10:40:00,128.65,128.93,128.56,128.73,13900.0,104.3103,104.5373,104.2373,104.3752,13900.0
2007-09-26 10:50:00,128.8,128.83,128.54,128.77,13000.0,104.4319,104.4563,104.2211,104.4076,13000.0
2007-09-26 11:00:00,128.72,128.82,128.5,128.77,13600.0,104.3671,104.4481,104.1887,104.4076,13600.0
2007-09-26 11:10:00,128.76,129.67,128.75,128.83,28000.0,104.3995,105.1373,104.3914,104.4563,28000.0
2007-09-26 11:20:00,128.79,129.1,128.76,128.86,18700.0,104.4238,104.6752,104.3995,104.4806,18700.0
2007-09-26 11:30:00,128.9,128.91,128.18,128.59,79100.0,104.513,104.5211,103.9292,104.2617,79100.0
2007-09-26 11:40:00,128.59,128.71,128.47,128.6,13400.0,104.2617,104.359,104.1644,104.2698,13400.0
2007-09-26 11:50:00,128.62,128.7,128.47,128.68,12200.0,104.286,104.3508,104.1644,104.3346,12200.0
2007-09-26 12:00:00,128.64,128.64,128.28,128.28,18400.0,104.3022,104.3022,104.0103,104.0103,18400.0
2007-09-26 12:10:00,128.28,128.32,127.74,127.87,42800.0,104.0103,104.0427,103.5725,103.6779,42800.0
2007-09-26 12:20:00,127.89,128.19,126.89,126.94,38400.0,103.6941,103.9373,102.8833,102.9238,38400.0
2007-09-26 12:30:00,126.94,127.04,126.6,126.7,32000.0,102.9238,103.0049,102.6482,102.7292,32000.0
2007-09-26 12:40:00,126.65,126.65,125.5,126.0,78200.0,102.6887,102.6887,101.7563,102.1617,78200.0
2007-09-26 12:50:00,125.98,127.24,125.95,127.19,36700.0,102.1455,103.1671,102.1211,103.1265,36700.0
2007-09-26 13:00:00,127.17,127.45,127.04,127.44,11900.0,103.1103,103.3373,103.0049,103.3292,11900.0
2007-09-26 13:10:00,127.43,127.98,127.43,127.95,10800.0,103.3211,103.7671,103.3211,103.7427,10800.0
2007-09-26 13:20:00,127.95,128.1,127.78,128.0,23200.0,103.7427,103.8644,103.6049,103.7833,23200.0
2007-09-26 13:30:00,127.91,127.99,127.43,127.54,25300.0,103.7103,103.7752,103.3211,103.4103,25300.0
2007-09-26 13:40:00,127.54,127.69,127.3,127.49,37300.0,103.4103,103.5319,103.2157,103.3698,37300.0
2007-09-26 13:50:00,127.55,127.55,126.71,126.9,15700.0,103.4184,103.4184,102.7373,102.8914,15700.0
2007-09-26 14:00:00,126.88,127.0,126.54,126.81,22000.0,102.8752,102.9725,102.5995,102.8184,22000.0
2007-09-26 14:10:00,126.81,127.05,126.5,127.0,23600.0,102.8184,103.013,102.5671,102.9725,23600.0
2007-09-26 14:20:00,126.98,127.16,126.5,126.67,19600.0,102.9563,103.1022,102.5671,102.7049,19600.0
2007-09-26 14:30:00,126.54,126.93,126.5,126.68,11900.0,102.5995,102.9157,102.5671,102.713,11900.0
2007-09-26 14:40:00,126.58,126.69,126.0,126.06,42800.0,102.6319,102.7211,102.1617,102.2103,42800.0
2007-09-26 14:50:00,126.06,126.46,125.76,126.27,26300.0,102.2103,102.5346,101.9671,102.3806,26300.0
2007-09-26 15:00:00,126.22,126.85,126.14,126.73,34600.0,102.34,102.8509,102.2752,102.7536,34600.0
2007-09-26 15:10:00,126.74,127.35,126.62,127.31,46100.0,102.7617,103.2563,102.6644,103.2238,46100.0
2007-09-26 15:20:00,127.37,127.54,127.09,127.41,29800.0,103.2725,103.4103,103.0454,103.3049,29800.0
2007-09-26 15:30:00,127.41,127.42,126.91,126.97,29900.0,103.3049,103.313,102.8995,102.9482,29900.0
2007-09-26 15:40:00,126.98,127.18,126.88,127.01,34700.0,102.9563,103.1184,102.8752,102.9806,34700.0
2007-09-26 15:50:00,127.07,127.39,126.94,127.0,90000.0,103.0292,103.2887,102.9238,102.9725,90000.0
2007-09-27 09:30:00,126.72,128.35,126.7,126.95,53100.0,102.7454,104.0671,102.7292,102.9319,53100.0
2007-09-27 09:40:00,126.89,127.0,126.81,126.98,14200.0,102.8833,102.9725,102.8184,102.9563,14200.0
2007-09-27 09:50:00,126.97,127.22,126.55,126.55,59800.0,102.9482,103.1509,102.6076,102.6076,59800.0
2007-09-27 10:00:00,126.55,128.16,126.44,127.14,105000.0,102.6076,103.913,102.5184,103.086,105000.0
2007-09-27 10:10:00,127.05,127.76,126.58,127.15,73600.0,103.013,103.5887,102.6319,103.0941,73600.0
2007-09-27 10:20:00,127.17,130.85,126.9,130.29,117900.0,103.1103,106.0941,102.8914,105.64,117900.0
2007-09-27 10:30:00,130.36,131.04,129.72,130.28,53200.0,105.6968,106.2481,105.1779,105.6319,53200.0
2007-09-27 10:40:00,130.29,130.78,129.77,129.83,27800.0,105.64,106.0373,105.2184,105.2671,27800.0
2007-09-27 10:50:00,129.93,131.15,129.7,130.47,113100.0,105.3481,106.3373,105.1617,105.786,113100.0
2007-09-27 11:00:00,130.46,130.96,129.89,130.43,37600.0,105.7779,106.1833,105.3157,105.7535,37600.0
2007-09-27 11:10:00,130.43,130.45,130.28,130.35,9100.0,105.7535,105.7698,105.6319,105.6887,9100.0
2007-09-27 11:20:00,130.31,131.94,130.28,131.4,72000.0,105.6562,106.9779,105.6319,106.54,72000.0
2007-09-27 11:30:00,131.46,132.12,131.19,131.27,134300.0,106.5887,107.1238,106.3698,106.4346,134300.0
2007-09-27 11:40:00,131.42,131.76,131.05,131.22,70000.0,106.5562,106.8319,106.2562,106.3941,70000.0
2007-09-27 11:50:00,131.18,131.72,130.82,131.62,15500.0,106.3616,106.7995,106.0698,106.7184,15500.0
2007-09-27 12:00:00,131.65,133.76,131.59,132.68,122400.0,106.7427,108.4535,106.6941,107.5779,122400.0
2007-09-27 12:10:00,132.74,132.75,132.14,132.53,29500.0,107.6265,107.6346,107.14,107.4562,29500.0
2007-09-27 12:20:00,132.5,132.95,132.36,132.94,5900.0,107.4319,107.7968,107.3184,107.7887,5900.0
2007-09-27 12:30:00,132.9,135.44,132.9,135.17,66100.0,107.7562,109.8157,107.7562,109.5968,66100.0
2007-09-27 12:40:00,135.29,135.97,134.64,134.8,59900.0,109.6941,110.2454,109.167,109.2968,59900.0
2007-09-27 12:50:00,134.8,134.8,134.02,134.25,35300.0,109.2968,109.2968,108.6643,108.8508,35300.0
2007-09-27 13:00:00,134.18,134.21,131.72,132.17,87100.0,108.7941,108.8184,106.7995,107.1643,87100.0
2007-09-27 13:10:00,132.19,132.94,132.19,132.71,26000.0,107.1806,107.7887,107.1806,107.6022,26000.0
2007-09-27 13:20:00,132.72,132.73,132.51,132.66,9000.0,107.6103,107.6184,107.44,107.5616,9000.0
2007-09-27 13:30:00,132.69,133.0,132.61,132.98,7000.0,107.586,107.8373,107.5211,107.8211,7000.0
2007-09-27 13:40:00,132.96,133.3,132.86,133.19,7800.0,107.8049,108.0806,107.7238,107.9914,7800.0
2007-09-27 13:50:00,133.19,134.21,133.09,134.09,28400.0,107.9914,108.8184,107.9103,108.7211,28400.0
2007-09-27 14:00:00,134.09,135.07,134.09,135.04,30400.0,108.7211,109.5157,108.7211,109.4914,30400.0
2007-09-27 14:10:00,135.08,135.74,134.66,134.71,37700.0,109.5238,110.0589,109.1833,109.2238,37700.0
2007-09-27 14:20:00,134.71,135.0,133.92,133.94,36200.0,109.2238,109.4589,108.5833,108.5995,36200.0
2007-09-27 14:30:00,134.09,134.41,133.41,133.48,32100.0,108.7211,108.9806,108.1697,108.2265,32100.0
2007-09-27 14:40:00,133.48,133.82,133.12,133.24,30900.0,108.2265,108.5022,107.9346,108.0319,30900.0
2007-09-27 14:50:00,133.25,134.37,133.13,133.82,38000.0,108.04,108.9481,107.9427,108.5022,38000.0
2007-09-27 15:00:00,133.87,134.02,133.47,133.71,42200.0,108.5427,108.6643,108.2184,108.413,42200.0
2007-09-27 15:10:00,133.72,134.08,133.69,133.95,27500.0,108.4211,108.713,108.3968,108.6076,27500.0
2007-09-27 15:20:00,133.93,134.18,133.85,134.05,28700.0,108.5914,108.7941,108.5265,108.6887,28700.0
2007-09-27 15:30:00,134.05,134.27,133.89,134.17,40000.0,108.6887,108.867,108.5589,108.786,40000.0
2007-09-27 15:40:00,134.17,134.48,133.91,134.02,58600.0,108.786,109.0373,108.5752,108.6643,58600.0
2007-09-27 15:50:00,134.02,134.82,133.73,134.45,103800.0,108.6643,109.313,108.4292,109.013,103800.0
2007-09-28 09:30:00,135.09,135.09,133.98,134.65,7800.0,109.5319,109.5319,108.6319,109.1751,7800.0
2007-09-28 09:40:00,134.82,135.5,134.56,135.49,22000.0,109.313,109.8643,109.1022,109.8562,22000.0
2007-09-28 09:50:00,135.5,136.0,134.77,135.03,27000.0,109.8643,110.2697,109.2724,109.4833,27000.0
2007-09-28 10:00:00,134.98,135.22,134.2,134.48,11900.0,109.4427,109.6373,108.8103,109.0373,11900.0
2007-09-28 10:10:00,134.45,134.48,133.8,133.87,22600.0,109.013,109.0373,108.486,108.5427,22600.0
2007-09-28 10:20:00,133.81,133.98,132.69,132.69,47500.0,108.4941,108.6319,107.586,107.586,47500.0
2007-09-28 10:30:00,132.69,132.79,131.61,131.94,73700.0,107.586,107.667,106.7103,106.9779,73700.0
2007-09-28 10:40:00,131.95,132.05,131.49,131.95,26900.0,106.986,107.0671,106.613,106.986,26900.0
2007-09-28 10:50:00,131.97,132.29,131.78,132.09,22700.0,107.0022,107.2616,106.8481,107.0995,22700.0
2007-09-28 11:00:00,132.05,132.24,131.44,131.78,15900.0,107.0671,107.2211,106.5725,106.8481,15900.0
2007-09-28 11:10:00,131.81,131.98,131.79,131.84,6800.0,106.8725,107.0103,106.8562,106.8968,6800.0
2007-09-28 11:20:00,131.91,132.49,131.86,132.36,14000.0,106.9535,107.4238,106.913,107.3184,14000.0
2007-09-28 11:30:00,132.39,132.96,132.28,132.42,39500.0,107.3427,107.8049,107.2535,107.367,39500.0
2007-09-28 11:40:00,132.44,132.59,132.17,132.29,15500.0,107.3833,107.5049,107.1643,107.2616,15500.0
2007-09-28 11:50:00,132.31,132.41,132.23,132.32,10200.0,107.2779,107.3589,107.213,107.286,10200.0
2007-09-28 12:00:00,132.34,132.47,132.2,132.21,7900.0,107.3022,107.4076,107.1887,107.1968,7900.0
2007-09-28 12:10:00,132.21,132.22,131.98,131.99,18600.0,107.1968,107.2049,107.0103,107.0184,18600.0
2007-09-28 12:20:00,131.98,132.13,131.9,132.12,11600.0,107.0103,107.1319,106.9454,107.1238,11600.0
2007-09-28 12:30:00,132.07,132.43,131.88,132.42,19700.0,107.0833,107.3752,106.9292,107.367,19700.0
2007-09-28 12:40:00,132.42,132.42,131.96,132.0,4600.0,107.367,107.367,106.9941,107.0265,4600.0
2007-09-28 12:50:00,132.1,132.64,132.1,132.5,18900.0,107.1076,107.5454,107.1076,107.4319,18900.0
2007-09-28 13:00:00,132.5,132.5,132.07,132.1,20100.0,107.4319,107.4319,107.0833,107.1076,20100.0
2007-09-28 13:10:00,132.16,132.62,131.91,132.47,16200.0,107.1562,107.5292,106.9535,107.4076,16200.0
2007-09-28 13:20:00,132.58,132.86,132.27,132.5,18400.0,107.4968,107.7238,107.2454,107.4319,18400.0
2007-09-28 13:30:00,132.53,132.8,132.42,132.8,25000.0,107.4562,107.6752,107.367,107.6752,25000.0
2007-09-28 13:40:00,132.78,133.26,132.59,133.08,28400.0,107.6589,108.0481,107.5049,107.9022,28400.0
2007-09-28 13:50:00,133.09,134.41,133.09,134.04,25800.0,107.9103,108.9806,107.9103,108.6806,25800.0
2007-09-28 14:00:00,134.12,134.49,133.97,134.03,10200.0,108.7454,109.0454,108.6238,108.6724,10200.0
2007-09-28 14:10:00,134.0,134.02,133.36,133.58,8700.0,108.6481,108.6643,108.1292,108.3076,8700.0
2007-09-28 14:20:00,133.55,134.05,133.54,133.61,10600.0,108.2833,108.6887,108.2752,108.3319,10600.0
2007-09-28 14:30:00,133.52,133.79,133.36,133.59,10000.0,108.2589,108.4779,108.1292,108.3157,10000.0
2007-09-28 14:40:00,133.64,133.74,133.49,133.6,6200.0,108.3562,108.4373,108.2346,108.3238,6200.0
2007-09-28 14:50:00,133.55,133.91,133.38,133.91,11600.0,108.2833,108.5752,108.1454,108.5752,11600.0
2007-09-28 15:00:00,133.92,133.98,133.28,133.28,14800.0,108.5833,108.6319,108.0643,108.0643,14800.0
2007-09-28 15:10:00,133.29,133.29,132.62,132.77,18000.0,108.0725,108.0725,107.5292,107.6508,18000.0
2007-09-28 15:20:00,132.82,134.03,132.82,133.51,28600.0,107.6914,108.6724,107.6914,108.2508,28600.0
2007-09-28 15:30:00,133.51,133.55,132.7,133.28,35500.0,108.2508,108.2833,107.5941,108.0643,35500.0
2007-09-28 15:40:00,133.25,133.31,132.99,133.0,18100.0,108.04,108.0887,107.8292,107.8373,18100.0
2007-09-28 15:50:00,133.0,133.62,132.95,133.51,58600.0,107.8373,108.34,107.7968,108.2508,58600.0
2007-10-01 09:30:00,134.1,135.03,133.63,134.45,12400.0,108.7292,109.4833,108.3481,109.013,12400.0
2007-10-01 09:40:00,134.44,135.03,134.3,134.55,38800.0,109.0049,109.4833,108.8914,109.0941,38800.0
2007-10-01 09:50:00,134.59,134.81,134.15,134.56,29300.0,109.1265,109.3049,108.7697,109.1022,29300.0
2007-10-01 10:00:00,134.55,135.78,134.55,135.3,17400.0,109.0941,110.0914,109.0941,109.7022,17400.0
2007-10-01 10:10:00,135.44,135.7,134.47,135.13,24700.0,109.8157,110.0265,109.0292,109.5643,24700.0
2007-10-01 10:20:00,135.13,135.14,134.01,134.03,24800.0,109.5643,109.5724,108.6562,108.6724,24800.0
2007-10-01 10:30:00,134.14,134.45,133.72,134.31,14300.0,108.7616,109.013,108.4211,108.8995,14300.0
2007-10-01 10:40:00,134.42,134.42,133.86,134.33,9100.0,108.9887,108.9887,108.5346,108.9157,9100.0
2007-10-01 10:50:00,134.43,134.87,134.38,134.74,8100.0,108.9968,109.3535,108.9562,109.2481,8100.0
2007-10-01 11:00:00,134.6,134.96,134.43,134.92,10100.0,109.1346,109.4265,108.9968,109.3941,10100.0
2007-10-01 11:10:00,134.98,135.59,134.93,135.59,8400.0,109.4427,109.9373,109.4022,109.9373,8400.0
2007-10-01 11:20:00,135.59,136.42,135.57,136.23,32700.0,109.9373,110.6103,109.9211,110.4562,32700.0
2007-10-01 11:30:00,136.27,136.45,136.17,136.23,12300.0,110.4887,110.6346,110.4076,110.4562,12300.0
2007-10-01 11:40:00,136.19,137.7,136.19,137.58,25300.0,110.4238,111.6481,110.4238,111.5508,25300.0
2007-10-01 11:50:00,137.69,138.27,137.36,137.8,16500.0,111.64,112.1103,111.3724,111.7292,16500.0
2007-10-01 12:00:00,137.78,137.78,137.5,137.58,10800.0,111.713,111.713,111.4859,111.5508,10800.0
2007-10-01 12:10:00,137.46,138.26,137.43,138.14,15000.0,111.4535,112.1022,111.4292,112.0049,15000.0
2007-10-01 12:20:00,138.14,138.32,137.93,138.2,15900.0,112.0049,112.1508,111.8346,112.0535,15900.0
2007-10-01 12:30:00,138.2,138.2,137.5,137.51,23600.0,112.0535,112.0535,111.4859,111.4941,23600.0
2007-10-01 12:40:00,137.6,137.6,136.98,137.19,20100.0,111.567,111.567,111.0643,111.2346,20100.0
2007-10-01 12:50:00,137.16,137.23,136.83,136.87,38800.0,111.2103,111.267,110.9427,110.9751,38800.0
2007-10-01 13:00:00,136.87,136.96,136.55,136.59,8600.0,110.9751,111.0481,110.7157,110.7481,8600.0
2007-10-01 13:10:00,136.57,137.06,136.55,137.06,6300.0,110.7319,111.1292,110.7157,111.1292,6300.0
2007-10-01 13:20:00,137.01,137.5,136.98,137.41,8800.0,111.0887,111.4859,111.0643,111.413,8800.0
2007-10-01 13:30:00,137.44,137.52,137.41,137.5,12500.0,111.4373,111.5022,111.413,111.4859,12500.0
2007-10-01 13:40:00,137.5,137.51,137.15,137.19,17000.0,111.4859,111.4941,111.2022,111.2346,17000.0
2007-10-01 13:50:00,137.19,137.45,137.11,137.21,19000.0,111.2346,111.4454,111.1697,111.2508,19000.0
2007-10-01 14:00:00,137.25,137.5,137.25,137.5,11600.0,111.2832,111.4859,111.2832,111.4859,11600.0
2007-10-01 14:10:00,137.5,137.5,137.06,137.06,5100.0,111.4859,111.4859,111.1292,111.1292,5100.0
2007-10-01 14:20:00,137.06,137.06,136.7,136.98,6400.0,111.1292,111.1292,110.8373,111.0643,6400.0
2007-10-01 14:30:00,136.99,137.17,136.88,137.17,7500.0,111.0724,111.2184,110.9832,111.2184,7500.0
2007-10-01 14:40:00,137.24,137.62,137.11,137.31,17200.0,111.2751,111.5832,111.1697,111.3319,17200.0
2007-10-01 14:50:00,137.4,137.5,137.31,137.42,14900.0,111.4049,111.4859,111.3319,111.4211,14900.0
2007-10-01 15:00:00,137.47,137.64,137.18,137.44,12700.0,111.4616,111.5995,111.2265,111.4373,12700.0
2007-10-01 15:10:00,137.45,137.6,137.11,137.3,9000.0,111.4454,111.567,111.1697,111.3238,9000.0
2007-10-01 15:20:00,137.29,137.4,137.0,137.11,10600.0,111.3157,111.4049,111.0805,111.1697,10600.0
2007-10-01 15:30:00,137.15,137.18,136.02,136.18,22700.0,111.2022,111.2265,110.286,110.4157,22700.0
2007-10-01 15:40:00,136.1,136.8,136.1,136.55,27700.0,110.3508,110.9184,110.3508,110.7157,27700.0
2007-10-01 15:50:00,136.51,137.47,136.51,137.26,37600.0,110.6832,111.4616,110.6832,111.2914,37600.0
2007-10-02 09:30:00,137.25,138.68,136.92,138.26,19600.0,111.2832,112.4427,111.0157,112.1022,19600.0
2007-10-02 09:40:00,138.33,138.67,137.94,138.44,9600.0,112.1589,112.4346,111.8427,112.2481,9600.0
2007-10-02 09:50:00,138.56,139.67,137.67,139.47,30700.0,112.3454,113.2454,111.6238,113.0832,30700.0
2007-10-02 10:00:00,139.49,140.82,139.03,140.82,21700.0,113.0995,114.1778,112.7265,114.1778,21700.0
2007-10-02 10:10:00,140.56,140.99,139.85,139.92,28800.0,113.967,114.3157,113.3913,113.4481,28800.0
2007-10-02 10:20:00,139.89,140.09,139.35,139.99,24400.0,113.4238,113.5859,112.9859,113.5049,24400.0
2007-10-02 10:30:00,139.99,139.99,139.03,139.13,15300.0,113.5049,113.5049,112.7265,112.8076,15300.0
2007-10-02 10:40:00,139.28,139.28,138.88,138.9,16700.0,112.9292,112.9292,112.6049,112.6211,16700.0
2007-10-02 10:50:00,138.89,138.89,138.51,138.84,7400.0,112.613,112.613,112.3049,112.5724,7400.0
2007-10-02 11:00:00,138.91,139.4,138.85,139.4,10100.0,112.6292,113.0265,112.5805,113.0265,10100.0
2007-10-02 11:10:00,139.47,139.92,139.47,139.65,10800.0,113.0832,113.4481,113.0832,113.2292,10800.0
2007-10-02 11:20:00,139.73,140.37,139.73,140.37,5900.0,113.294,113.813,113.294,113.813,5900.0
2007-10-02 11:30:00,140.32,140.95,140.32,140.56,9000.0,113.7724,114.2832,113.7724,113.967,9000.0
2007-10-02 11:40:00,140.67,140.94,140.5,140.92,13200.0,114.0562,114.2751,113.9184,114.2589,13200.0
2007-10-02 11:50:00,140.9,140.94,140.66,140.66,11300.0,114.2427,114.2751,114.0481,114.0481,11300.0
2007-10-02 12:00:00,140.66,140.81,140.57,140.68,8000.0,114.0481,114.1697,113.9751,114.0643,8000.0
2007-10-02 12:10:00,140.67,140.71,140.43,140.6,9300.0,114.0562,114.0886,113.8616,113.9994,9300.0
2007-10-02 12:20:00,140.53,140.76,140.33,140.36,18000.0,113.9427,114.1292,113.7805,113.8049,18000.0
2007-10-02 12:30:00,140.37,140.37,139.92,139.98,8600.0,113.813,113.813,113.4481,113.4967,8600.0
2007-10-02 12:40:00,139.94,140.0,139.8,139.98,7000.0,113.4643,113.513,113.3508,113.4967,7000.0
2007-10-02 12:50:00,140.0,140.25,140.0,140.24,12200.0,113.513,113.7157,113.513,113.7076,12200.0
2007-10-02 13:00:00,140.24,140.39,140.12,140.34,6600.0,113.7076,113.8292,113.6103,113.7886,6600.0
2007-10-02 13:10:00,140.34,140.34,139.78,139.88,7100.0,113.7886,113.7886,113.3346,113.4157,7100.0
2007-10-02 13:20:00,139.85,139.9,139.77,139.9,4100.0,113.3913,113.4319,113.3265,113.4319,4100.0
2007-10-02 13:30:00,139.9,140.04,139.85,139.93,8000.0,113.4319,113.5454,113.3913,113.4562,8000.0
2007-10-02 13:40:00,139.93,140.4,139.85,140.38,5100.0,113.4562,113.8373,113.3913,113.8211,5100.0
2007-10-02 13:50:00,140.44,140.59,140.35,140.57,7400.0,113.8697,113.9913,113.7967,113.9751,7400.0
2007-10-02 14:00:00,140.57,140.57,140.01,140.06,8600.0,113.9751,113.9751,113.5211,113.5616,8600.0
2007-10-02 14:10:00,140.14,140.25,139.94,140.1,19900.0,113.6265,113.7157,113.4643,113.594,19900.0
2007-10-02 14:20:00,140.2,140.23,140.0,140.02,5900.0,113.6751,113.6995,113.513,113.5292,5900.0
2007-10-02 14:30:00,140.08,140.35,139.99,140.05,15800.0,113.5778,113.7967,113.5049,113.5535,15800.0
2007-10-02 14:40:00,140.07,140.59,140.07,140.48,13900.0,113.5697,113.9913,113.5697,113.9022,13900.0
2007-10-02 14:50:00,140.49,140.82,140.38,140.82,6800.0,113.9103,114.1778,113.8211,114.1778,6800.0
2007-10-02 15:00:00,140.84,140.88,140.46,140.71,8900.0,114.194,114.2265,113.8859,114.0886,8900.0
2007-10-02 15:10:00,140.63,140.66,140.43,140.52,14900.0,114.0238,114.0481,113.8616,113.9346,14900.0
2007-10-02 15:20:00,140.52,140.92,140.52,140.69,14700.0,113.9346,114.2589,113.9346,114.0724,14700.0
2007-10-02 15:30:00,140.67,140.89,140.54,140.68,16100.0,114.0562,114.2346,113.9508,114.0643,16100.0
2007-10-02 15:40:00,140.68,141.23,140.66,141.05,31700.0,114.0643,114.5103,114.0481,114.3643,31700.0
2007-10-02 15:50:00,141.06,141.33,141.06,141.18,33700.0,114.3724,114.5913,114.3724,114.4697,33700.0
2007-10-03 09:30:00,140.44,140.73,139.62,140.13,43500.0,113.8697,114.1049,113.2049,113.6184,43500.0
2007-10-03 09:40:00,140.13,140.35,139.75,139.8,15700.0,113.6184,113.7967,113.3103,113.3508,15700.0
2007-10-03 09:50:00,139.77,140.05,139.51,139.56,13200.0,113.3265,113.5535,113.1157,113.1562,13200.0
2007-10-03 10:00:00,139.56,140.12,139.14,140.01,14600.0,113.1562,113.6103,112.8157,113.5211,14600.0
2007-10-03 10:10:00,140.03,140.48,140.03,140.16,21200.0,113.5373,113.9022,113.5373,113.6427,21200.0
2007-10-03 10:20:00,140.31,141.1,140.15,140.66,42300.0,113.7643,114.4049,113.6346,114.0481,42300.0
2007-10-03 10:30:00,140.81,141.69,140.77,141.09,50700.0,114.1697,114.8832,114.1373,114.3967,50700.0
2007-10-03 10:40:00,141.06,141.15,140.41,141.15,44200.0,114.3724,114.4454,113.8454,114.4454,44200.0
2007-10-03 10:50:00,141.15,141.31,141.0,141.28,33800.0,114.4454,114.5751,114.3238,114.5508,33800.0
2007-10-03 11:00:00,141.29,141.76,140.85,141.53,11400.0,114.5589,114.94,114.2022,114.7535,11400.0
2007-10-03 11:10:00,141.56,142.03,141.1,142.03,17200.0,114.7778,115.1589,114.4049,115.1589,17200.0
2007-10-03 11:20:00,142.09,142.14,141.59,141.71,7500.0,115.2076,115.2481,114.8021,114.8994,7500.0
2007-10-03 11:30:00,141.72,141.72,141.27,141.42,7200.0,114.9076,114.9076,114.5427,114.6643,7200.0
2007-10-03 11:40:00,141.48,141.73,141.48,141.73,4800.0,114.713,114.9157,114.713,114.9157,4800.0
2007-10-03 11:50:00,141.73,142.3,141.71,142.0,8100.0,114.9157,115.3778,114.8994,115.1346,8100.0
2007-10-03 12:00:00,141.92,142.24,141.79,142.23,10000.0,115.0697,115.3292,114.9643,115.3211,10000.0
2007-10-03 12:10:00,142.3,142.48,142.08,142.46,21500.0,115.3778,115.5238,115.1994,115.5075,21500.0
2007-10-03 12:20:00,142.5,142.76,142.5,142.74,11700.0,115.54,115.7508,115.54,115.7346,11700.0
2007-10-03 12:30:00,142.78,142.85,142.39,142.61,10600.0,115.767,115.8238,115.4508,115.6292,10600.0
2007-10-03 12:40:00,142.69,142.99,142.69,142.96,5800.0,115.694,115.9373,115.694,115.913,5800.0
2007-10-03 12:50:00,142.96,143.48,142.9,143.45,23100.0,115.913,116.3346,115.8643,116.3102,23100.0
2007-10-03 13:00:00,143.51,144.28,143.51,143.84,32600.0,116.3589,116.9832,116.3589,116.6265,32600.0
2007-10-03 13:10:00,143.86,143.86,143.18,143.18,16000.0,116.6427,116.6427,116.0913,116.0913,16000.0
2007-10-03 13:20:00,143.13,143.13,142.67,142.83,11300.0,116.0508,116.0508,115.6778,115.8075,11300.0
2007-10-03 13:30:00,142.82,143.02,142.78,142.84,8000.0,115.7994,115.9616,115.767,115.8157,8000.0
2007-10-03 13:40:00,142.81,142.84,142.39,142.65,9500.0,115.7913,115.8157,115.4508,115.6616,9500.0
2007-10-03 13:50:00,142.56,142.58,141.74,141.75,7300.0,115.5886,115.6048,114.9238,114.9319,7300.0
2007-10-03 14:00:00,141.81,142.3,141.53,141.53,9600.0,114.9805,115.3778,114.7535,114.7535,9600.0
2007-10-03 14:10:00,141.52,141.52,141.07,141.2,10200.0,114.7454,114.7454,114.3805,114.4859,10200.0
2007-10-03 14:20:00,141.17,141.71,140.98,141.37,14600.0,114.4616,114.8994,114.3076,114.6238,14600.0
2007-10-03 14:30:00,141.32,141.4,140.8,141.0,13500.0,114.5832,114.6481,114.1616,114.3238,13500.0
2007-10-03 14:40:00,140.89,140.96,140.33,140.51,44400.0,114.2346,114.2913,113.7805,113.9265,44400.0
2007-10-03 14:50:00,140.51,141.12,140.36,141.12,16700.0,113.9265,114.4211,113.8049,114.4211,16700.0
2007-10-03 15:00:00,141.05,141.54,140.72,141.53,15500.0,114.3643,114.7616,114.0967,114.7535,15500.0
2007-10-03 15:10:00,141.47,141.75,141.21,141.21,13400.0,114.7049,114.9319,114.494,114.494,13400.0
2007-10-03 15:20:00,141.22,141.22,140.72,140.91,26600.0,114.5021,114.5021,114.0967,114.2508,26600.0
2007-10-03 15:30:00,140.9,141.23,140.72,140.89,27500.0,114.2427,114.5103,114.0967,114.2346,27500.0
2007-10-03 15:40:00,140.89,141.08,140.55,140.93,21700.0,114.2346,114.3886,113.9589,114.267,21700.0
2007-10-03 15:50:00,140.94,141.72,140.8,141.67,58200.0,114.2751,114.9076,114.1616,114.867,58200.0
2007-10-04 09:30:00,142.3,143.22,141.0,141.47,40100.0,115.3778,116.1238,114.3238,114.7049,40100.0
2007-10-04 09:40:00,141.29,141.45,140.0,140.56,138400.0,114.5589,114.6886,113.513,113.967,138400.0
2007-10-04 09:50:00,140.43,140.6,139.16,139.84,42600.0,113.8616,113.9994,112.8319,113.3832,42600.0
2007-10-04 10:00:00,139.83,140.56,139.13,140.43,74400.0,113.3751,113.967,112.8076,113.8616,74400.0
2007-10-04 10:10:00,140.49,140.6,139.39,139.5,41600.0,113.9103,113.9994,113.0184,113.1076,41600.0
2007-10-04 10:20:00,139.5,139.5,138.02,138.19,59600.0,113.1076,113.1076,111.9076,112.0454,59600.0
2007-10-04 10:30:00,138.2,139.75,137.95,139.53,78400.0,112.0535,113.3103,111.8508,113.1319,78400.0
2007-10-04 10:40:00,139.65,139.65,139.13,139.29,11200.0,113.2292,113.2292,112.8076,112.9373,11200.0
2007-10-04 10:50:00,139.19,139.56,139.19,139.43,17400.0,112.8562,113.1562,112.8562,113.0508,17400.0
2007-10-04 11:00:00,139.49,139.56,139.41,139.47,5500.0,113.0995,113.1562,113.0346,113.0832,5500.0
2007-10-04 11:10:00,139.54,139.71,138.94,139.13,36400.0,113.14,113.2778,112.6535,112.8076,36400.0
2007-10-04 11:20:00,139.1,139.11,139.01,139.07,10600.0,112.7832,112.7913,112.7103,112.7589,10600.0
2007-10-04 11:30:00,139.11,139.45,139.1,139.29,8300.0,112.7913,113.067,112.7832,112.9373,8300.0
2007-10-04 11:40:00,139.3,139.46,139.21,139.38,7300.0,112.9454,113.0751,112.8724,113.0103,7300.0
2007-10-04 11:50:00,139.33,139.33,138.99,138.99,17700.0,112.9697,112.9697,112.694,112.694,17700.0
2007-10-04 12:00:00,138.97,139.17,138.91,139.03,19600.0,112.6778,112.84,112.6292,112.7265,19600.0
2007-10-04 12:10:00,139.05,139.34,138.87,139.25,13900.0,112.7427,112.9778,112.5968,112.9049,13900.0
2007-10-04 12:20:00,139.24,139.25,138.77,138.87,6700.0,112.8968,112.9049,112.5157,112.5968,6700.0
2007-10-04 12:30:00,138.84,139.25,138.82,139.25,15700.0,112.5724,112.9049,112.5562,112.9049,15700.0
2007-10-04 12:40:00,139.28,139.6,139.21,139.54,10000.0,112.9292,113.1886,112.8724,113.14,10000.0
2007-10-04 12:50:00,139.53,139.69,139.19,139.69,20200.0,113.1319,113.2616,112.8562,113.2616,20200.0
2007-10-04 13:00:00,139.69,139.79,139.47,139.64,32100.0,113.2616,113.3427,113.0832,113.2211,32100.0
2007-10-04 13:10:00,139.66,139.74,139.48,139.66,7400.0,113.2373,113.3022,113.0913,113.2373,7400.0
2007-10-04 13:20:00,139.59,140.87,139.5,140.87,15000.0,113.1805,114.2184,113.1076,114.2184,15000.0
2007-10-04 13:30:00,140.86,141.23,140.77,141.0,34900.0,114.2103,114.5103,114.1373,114.3238,34900.0
2007-10-04 13:40:00,140.86,141.0,140.74,140.74,24100.0,114.2103,114.3238,114.113,114.113,24100.0
2007-10-04 13:50:00,140.73,140.76,140.11,140.19,42100.0,114.1049,114.1292,113.6022,113.667,42100.0
2007-10-04 14:00:00,140.14,140.38,140.1,140.32,18000.0,113.6265,113.8211,113.594,113.7724,18000.0
2007-10-04 14:10:00,140.28,140.45,140.22,140.22,9000.0,113.74,113.8778,113.6913,113.6913,9000.0
2007-10-04 14:20:00,140.15,140.18,140.1,140.14,4900.0,113.6346,113.6589,113.594,113.6265,4900.0
2007-10-04 14:30:00,140.16,140.31,140.1,140.31,9600.0,113.6427,113.7643,113.594,113.7643,9600.0
2007-10-04 14:40:00,140.22,140.49,140.22,140.41,10200.0,113.6913,113.9103,113.6913,113.8454,10200.0
2007-10-04 14:50:00,140.46,140.53,140.35,140.37,6700.0,113.8859,113.9427,113.7967,113.813,6700.0
2007-10-04 15:00:00,140.34,140.4,140.23,140.3,9600.0,113.7886,113.8373,113.6995,113.7562,9600.0
2007-10-04 15:10:00,140.34,140.37,140.26,140.35,9200.0,113.7886,113.813,113.7238,113.7967,9200.0
2007-10-04 15:20:00,140.3,140.98,140.27,140.97,12700.0,113.7562,114.3076,113.7319,114.2994,12700.0
2007-10-04 15:30:00,140.92,141.45,140.92,141.28,19700.0,114.2589,114.6886,114.2589,114.5508,19700.0
2007-10-04 15:40:00,141.28,141.43,141.08,141.08,13100.0,114.5508,114.6724,114.3886,114.3886,13100.0
2007-10-04 15:50:00,141.03,141.23,140.88,141.0,42700.0,114.3481,114.5103,114.2265,114.3238,42700.0
2007-10-05 09:30:00,141.61,143.68,141.01,143.38,18400.0,114.8184,116.4967,114.3319,116.2535,18400.0
2007-10-05 09:40:00,143.47,143.47,142.46,142.46,7100.0,116.3265,116.3265,115.5075,115.5075,7100.0
2007-10-05 09:50:00,142.62,142.69,142.36,142.46,5800.0,115.6373,115.694,115.4265,115.5075,5800.0
2007-10-05 10:00:00,142.46,143.06,142.11,142.79,11600.0,115.5075,115.994,115.2238,115.7751,11600.0
2007-10-05 10:10:00,142.84,142.9,141.48,141.51,18000.0,115.8157,115.8643,114.713,114.7373,18000.0
2007-10-05 10:20:00,141.5,141.5,141.01,141.1,8900.0,114.7292,114.7292,114.3319,114.4049,8900.0
2007-10-05 10:30:00,141.09,141.42,140.99,141.11,16400.0,114.3967,114.6643,114.3157,114.413,16400.0
2007-10-05 10:40:00,141.02,141.53,141.0,141.39,9500.0,114.34,114.7535,114.3238,114.64,9500.0
2007-10-05 10:50:00,141.38,141.38,141.0,141.23,11500.0,114.6319,114.6319,114.3238,114.5103,11500.0
2007-10-05 11:00:00,141.25,141.32,141.13,141.13,17700.0,114.5265,114.5832,114.4292,114.4292,17700.0
2007-10-05 11:10:00,141.1,141.25,140.85,141.12,12700.0,114.4049,114.5265,114.2022,114.4211,12700.0
2007-10-05 11:20:00,141.16,141.38,141.08,141.33,13100.0,114.4535,114.6319,114.3886,114.5913,13100.0
2007-10-05 11:30:00,141.34,141.95,141.26,141.86,15000.0,114.5994,115.094,114.5346,115.0211,15000.0
2007-10-05 11:40:00,141.79,141.87,141.49,141.79,10700.0,114.9643,115.0292,114.7211,114.9643,10700.0
2007-10-05 11:50:00,141.78,142.16,141.78,141.9,36700.0,114.9562,115.2643,114.9562,115.0535,36700.0
2007-10-05 12:00:00,141.96,141.97,141.21,141.68,20000.0,115.1021,115.1103,114.494,114.8751,20000.0
2007-10-05 12:10:00,141.61,141.81,141.42,141.57,15300.0,114.8184,114.9805,114.6643,114.7859,15300.0
2007-10-05 12:20:00,141.49,141.54,141.21,141.22,9800.0,114.7211,114.7616,114.494,114.5021,9800.0
2007-10-05 12:30:00,141.21,141.63,141.01,141.63,17300.0,114.494,114.8346,114.3319,114.8346,17300.0
2007-10-05 12:40:00,141.68,141.74,141.4,141.42,11600.0,114.8751,114.9238,114.6481,114.6643,11600.0
2007-10-05 12:50:00,141.45,141.59,141.34,141.46,12300.0,114.6886,114.8021,114.5994,114.6967,12300.0
2007-10-05 13:00:00,141.54,141.71,141.42,141.56,13100.0,114.7616,114.8994,114.6643,114.7778,13100.0
2007-10-05 13:10:00,141.63,141.81,141.44,141.81,8000.0,114.8346,114.9805,114.6805,114.9805,8000.0
2007-10-05 13:20:00,141.78,142.2,141.56,142.2,8100.0,114.9562,115.2967,114.7778,115.2967,8100.0
2007-10-05 13:30:00,142.17,142.25,141.63,142.11,17600.0,115.2724,115.3373,114.8346,115.2238,17600.0
2007-10-05 13:40:00,142.01,142.2,141.75,141.79,9000.0,115.1427,115.2967,114.9319,114.9643,9000.0
2007-10-05 13:50:00,141.76,141.98,141.7,141.84,8800.0,114.94,115.1184,114.8913,115.0048,8800.0
2007-10-05 14:00:00,141.82,141.89,141.57,141.66,13200.0,114.9886,115.0454,114.7859,114.8589,13200.0
2007-10-05 14:10:00,141.65,141.98,141.46,141.79,6800.0,114.8508,115.1184,114.6967,114.9643,6800.0
2007-10-05 14:20:00,141.86,141.97,141.62,141.8,22300.0,115.0211,115.1103,114.8265,114.9724,22300.0
2007-10-05 14:30:00,141.79,141.97,141.56,141.62,37300.0,114.9643,115.1103,114.7778,114.8265,37300.0
2007-10-05 14:40:00,141.68,141.85,141.37,141.41,17900.0,114.8751,115.013,114.6238,114.6562,17900.0
2007-10-05 14:50:00,141.43,142.5,141.43,142.37,18600.0,114.6724,115.54,114.6724,115.4346,18600.0
2007-10-05 15:00:00,142.44,143.12,142.43,143.0,28900.0,115.4913,116.0427,115.4832,115.9454,28900.0
2007-10-05 15:10:00,143.01,143.36,143.0,143.36,27900.0,115.9535,116.2373,115.9454,116.2373,27900.0
2007-10-05 15:20:00,143.34,144.0,143.29,143.77,30700.0,116.2211,116.7562,116.1805,116.5697,30700.0
2007-10-05 15:30:00,143.81,143.82,143.06,143.11,44900.0,116.6021,116.6102,115.994,116.0346,44900.0
2007-10-05 15:40:00,143.07,143.3,142.37,142.38,32200.0,116.0021,116.1886,115.4346,115.4427,32200.0
2007-10-05 15:50:00,142.43,142.55,142.11,142.5,47400.0,115.4832,115.5805,115.2238,115.54,47400.0
2007-10-08 09:30:00,142.08,143.11,141.0,141.07,20700.0,115.1994,116.0346,114.3238,114.3805,20700.0
2007-10-08 09:40:00,141.08,141.4,140.8,141.27,15800.0,114.3886,114.6481,114.1616,114.5427,15800.0
2007-10-08 09:50:00,141.27,141.5,141.05,141.29,8600.0,114.5427,114.7292,114.3643,114.5589,8600.0
2007-10-08 10:00:00,141.37,143.08,141.23,142.11,49700.0,114.6238,116.0103,114.5103,115.2238,49700.0
2007-10-08 10:10:00,142.0,142.0,141.11,141.44,9800.0,115.1346,115.1346,114.413,114.6805,9800.0
2007-10-08 10:20:00,141.38,141.96,141.33,141.84,3500.0,114.6319,115.1021,114.5913,115.0048,3500.0
2007-10-08 10:30:00,141.91,142.61,141.82,142.59,25100.0,115.0616,115.6292,114.9886,115.613,25100.0
2007-10-08 10:40:00,142.59,143.29,142.5,142.76,100400.0,115.613,116.1805,115.54,115.7508,100400.0
2007-10-08 10:50:00,142.74,142.75,141.39,141.51,16400.0,115.7346,115.7427,114.64,114.7373,16400.0
2007-10-08 11:00:00,141.47,141.79,141.25,141.57,26200.0,114.7049,114.9643,114.5265,114.7859,26200.0
2007-10-08 11:10:00,141.57,141.64,141.5,141.52,8000.0,114.7859,114.8427,114.7292,114.7454,8000.0
2007-10-08 11:20:00,141.51,141.64,141.51,141.52,3200.0,114.7373,114.8427,114.7373,114.7454,3200.0
2007-10-08 11:30:00,141.52,141.57,141.26,141.39,11400.0,114.7454,114.7859,114.5346,114.64,11400.0
2007-10-08 11:40:00,141.32,141.57,141.26,141.53,7500.0,114.5832,114.7859,114.5346,114.7535,7500.0
2007-10-08 11:50:00,141.51,141.87,141.5,141.86,6700.0,114.7373,115.0292,114.7292,115.0211,6700.0
2007-10-08 12:00:00,141.9,141.95,141.61,141.79,3300.0,115.0535,115.094,114.8184,114.9643,3300.0
2007-10-08 12:10:00,141.87,141.87,141.5,141.56,5900.0,115.0292,115.0292,114.7292,114.7778,5900.0
2007-10-08 12:20:00,141.51,141.69,141.51,141.58,3300.0,114.7373,114.8832,114.7373,114.794,3300.0
2007-10-08 12:30:00,141.6,141.79,141.57,141.67,2400.0,114.8103,114.9643,114.7859,114.867,2400.0
2007-10-08 12:40:00,141.72,141.8,141.67,141.67,2200.0,114.9076,114.9724,114.867,114.867,2200.0
2007-10-08 12:50:00,141.72,141.9,141.72,141.88,2800.0,114.9076,115.0535,114.9076,115.0373,2800.0
2007-10-08 13:00:00,141.87,141.87,141.61,141.61,2700.0,115.0292,115.0292,114.8184,114.8184,2700.0
2007-10-08 13:10:00,141.59,141.62,141.49,141.52,7200.0,114.8021,114.8265,114.7211,114.7454,7200.0
2007-10-08 13:20:00,141.5,141.57,141.5,141.57,14700.0,114.7292,114.7859,114.7292,114.7859,14700.0
2007-10-08 13:30:00,141.57,141.57,141.49,141.51,6700.0,114.7859,114.7859,114.7211,114.7373,6700.0
2007-10-08 13:40:00,141.52,141.55,141.35,141.52,24800.0,114.7454,114.7697,114.6076,114.7454,24800.0
2007-10-08 13:50:00,141.51,141.78,141.51,141.58,7700.0,114.7373,114.9562,114.7373,114.794,7700.0
2007-10-08 14:00:00,141.58,141.58,141.39,141.58,2900.0,114.794,114.794,114.64,114.794,2900.0
2007-10-08 14:10:00,141.58,141.8,141.11,141.72,21600.0,114.794,114.9724,114.413,114.9076,21600.0
2007-10-08 14:20:00,141.73,142.14,141.73,141.83,8300.0,114.9157,115.2481,114.9157,114.9967,8300.0
2007-10-08 14:30:00,141.85,141.85,141.15,141.33,14100.0,115.013,115.013,114.4454,114.5913,14100.0
2007-10-08 14:40:00,141.24,141.63,141.23,141.54,15300.0,114.5184,114.8346,114.5103,114.7616,15300.0
2007-10-08 14:50:00,141.61,141.61,141.01,141.04,13200.0,114.8184,114.8184,114.3319,114.3562,13200.0
2007-10-08 15:00:00,141.13,141.46,141.11,141.41,10500.0,114.4292,114.6967,114.413,114.6562,10500.0
2007-10-08 15:10:00,141.4,141.59,141.37,141.44,16900.0,114.6481,114.8021,114.6238,114.6805,16900.0
2007-10-08 15:20:00,141.39,141.41,141.0,141.26,17500.0,114.64,114.6562,114.3238,114.5346,17500.0
2007-10-08 15:30:00,141.24,141.38,141.2,141.38,15800.0,114.5184,114.6319,114.4859,114.6319,15800.0
2007-10-08 15:40:00,141.41,141.64,141.28,141.53,22200.0,114.6562,114.8427,114.5508,114.7535,22200.0
2007-10-08 15:50:00,141.54,141.62,141.18,141.5,44600.0,114.7616,114.8265,114.4697,114.7292,44600.0
2007-10-09 09:30:00,141.69,141.69,141.5,141.51,23100.0,114.8832,114.8832,114.7292,114.7373,23100.0
2007-10-09 09:40:00,141.64,141.65,141.5,141.55,15200.0,114.8427,114.8508,114.7292,114.7697,15200.0
2007-10-09 09:50:00,141.55,141.73,140.93,141.25,93100.0,114.7697,114.9157,114.267,114.5265,93100.0
2007-10-09 10:00:00,141.25,141.4,140.66,141.12,33000.0,114.5265,114.6481,114.0481,114.4211,33000.0
2007-10-09 10:10:00,141.11,141.19,140.0,140.17,56200.0,114.413,114.4778,113.513,113.6508,56200.0
2007-10-09 10:20:00,140.18,140.26,139.08,139.62,44700.0,113.6589,113.7238,112.767,113.2049,44700.0
2007-10-09 10:30:00,139.65,139.65,138.85,138.9,8600.0,113.2292,113.2292,112.5805,112.6211,8600.0
2007-10-09 10:40:00,138.9,139.29,138.87,139.08,11900.0,112.6211,112.9373,112.5968,112.767,11900.0
2007-10-09 10:50:00,139.09,139.09,138.0,138.17,17400.0,112.7751,112.7751,111.8914,112.0292,17400.0
2007-10-09 11:00:00,138.28,138.46,138.17,138.45,14400.0,112.1184,112.2643,112.0292,112.2562,14400.0
2007-10-09 11:10:00,138.43,138.47,138.0,138.4,23500.0,112.24,112.2724,111.8914,112.2157,23500.0
2007-10-09 11:20:00,138.34,138.4,138.08,138.34,8700.0,112.167,112.2157,111.9562,112.167,8700.0
2007-10-09 11:30:00,138.2,138.4,138.06,138.1,18500.0,112.0535,112.2157,111.94,111.9724,18500.0
2007-10-09 11:40:00,138.1,138.11,137.91,138.09,13500.0,111.9724,111.9805,111.8184,111.9643,13500.0
2007-10-09 11:50:00,138.1,138.42,138.1,138.35,8400.0,111.9724,112.2319,111.9724,112.1751,8400.0
2007-10-09 12:00:00,138.31,138.31,137.73,137.91,16200.0,112.1427,112.1427,111.6724,111.8184,16200.0
2007-10-09 12:10:00,137.92,137.98,137.76,137.79,108000.0,111.8265,111.8751,111.6968,111.7211,108000.0
2007-10-09 12:20:00,137.83,137.88,137.34,137.5,18000.0,111.7535,111.7941,111.3562,111.4859,18000.0
2007-10-09 12:30:00,137.56,137.83,137.52,137.74,10100.0,111.5346,111.7535,111.5022,111.6805,10100.0
2007-10-09 12:40:00,137.74,137.78,137.57,137.69,8400.0,111.6805,111.713,111.5427,111.64,8400.0
2007-10-09 12:50:00,137.75,138.08,137.65,137.8,7700.0,111.6886,111.9562,111.6076,111.7292,7700.0
2007-10-09 13:00:00,137.94,138.36,137.94,138.22,12200.0,111.8427,112.1832,111.8427,112.0697,12200.0
2007-10-09 13:10:00,138.35,138.35,137.97,137.98,5400.0,112.1751,112.1751,111.867,111.8751,5400.0
2007-10-09 13:20:00,137.92,138.0,137.51,137.56,10500.0,111.8265,111.8914,111.4941,111.5346,10500.0
2007-10-09 13:30:00,137.56,137.56,137.06,137.27,13400.0,111.5346,111.5346,111.1292,111.2995,13400.0
2007-10-09 13:40:00,137.26,137.58,137.12,137.52,13600.0,111.2914,111.5508,111.1778,111.5022,13600.0
2007-10-09 13:50:00,137.59,137.77,137.47,137.74,9200.0,111.5589,111.7049,111.4616,111.6805,9200.0
2007-10-09 14:00:00,137.72,137.99,137.16,137.57,22200.0,111.6643,111.8832,111.2103,111.5427,22200.0
2007-10-09 14:10:00,137.4,137.79,137.28,137.42,8100.0,111.4049,111.7211,111.3076,111.4211,8100.0
2007-10-09 14:20:00,137.37,138.37,137.37,138.25,9200.0,111.3805,112.1913,111.3805,112.0941,9200.0
2007-10-09 14:30:00,138.24,138.25,137.76,137.76,15600.0,112.0859,112.0941,111.6968,111.6968,15600.0
2007-10-09 14:40:00,137.69,137.71,137.42,137.61,26900.0,111.64,111.6562,111.4211,111.5751,26900.0
2007-10-09 14:50:00,137.62,137.8,137.36,137.65,14000.0,111.5832,111.7292,111.3724,111.6076,14000.0
2007-10-09 15:00:00,137.86,138.02,137.54,137.99,14500.0,111.7778,111.9076,111.5184,111.8832,14500.0
2007-10-09 15:10:00,137.99,138.33,137.94,138.33,12000.0,111.8832,112.1589,111.8427,112.1589,12000.0
2007-10-09 15:20:00,138.34,138.58,138.06,138.26,17200.0,112.167,112.3616,111.94,112.1022,17200.0
2007-10-09 15:30:00,138.25,138.27,137.95,138.06,28700.0,112.0941,112.1103,111.8508,111.94,28700.0
2007-10-09 15:40:00,138.06,138.25,137.64,137.98,23800.0,111.94,112.0941,111.5995,111.8751,23800.0
2007-10-09 15:50:00,137.97,138.14,137.83,138.13,35600.0,111.867,112.0049,111.7535,111.9968,35600.0
2007-10-10 09:30:00,137.76,138.0,136.78,137.58,11400.0,111.6968,111.8914,110.9022,111.5508,11400.0
2007-10-10 09:40:00,137.54,137.68,136.29,136.5,21600.0,111.5184,111.6319,110.5049,110.6751,21600.0
2007-10-10 09:50:00,136.5,136.86,135.64,135.84,26400.0,110.6751,110.967,109.9778,110.14,26400.0
2007-10-10 10:00:00,135.84,136.0,134.39,134.78,31200.0,110.14,110.2697,108.9643,109.2806,31200.0
2007-10-10 10:10:00,134.79,135.13,134.2,134.95,40200.0,109.2887,109.5643,108.8103,109.4184,40200.0
2007-10-10 10:20:00,134.94,136.47,134.87,136.47,29600.0,109.4103,110.6508,109.3535,110.6508,29600.0
2007-10-10 10:30:00,136.3,137.48,136.14,136.66,37000.0,110.513,111.4697,110.3833,110.8049,37000.0
2007-10-10 10:40:00,136.66,136.68,136.11,136.5,10400.0,110.8049,110.8211,110.3589,110.6751,10400.0
2007-10-10 10:50:00,136.47,136.68,136.43,136.62,10800.0,110.6508,110.8211,110.6184,110.7724,10800.0
2007-10-10 11:00:00,136.65,137.53,136.65,137.43,14100.0,110.7968,111.5103,110.7968,111.4292,14100.0
2007-10-10 11:10:00,137.42,137.92,137.42,137.88,10200.0,111.4211,111.8265,111.4211,111.7941,10200.0
2007-10-10 11:20:00,137.87,138.34,137.4,137.41,13800.0,111.7859,112.167,111.4049,111.413,13800.0
2007-10-10 11:30:00,137.44,137.99,137.29,137.99,7500.0,111.4373,111.8832,111.3157,111.8832,7500.0
2007-10-10 11:40:00,137.94,137.94,137.57,137.75,3900.0,111.8427,111.8427,111.5427,111.6886,3900.0
2007-10-10 11:50:00,137.7,137.81,137.07,137.07,6200.0,111.6481,111.7373,111.1373,111.1373,6200.0
2007-10-10 12:00:00,137.08,137.24,137.02,137.1,4600.0,111.1454,111.2751,111.0968,111.1616,4600.0
2007-10-10 12:10:00,137.03,137.03,136.77,136.84,5300.0,111.1049,111.1049,110.8941,110.9508,5300.0
2007-10-10 12:20:00,136.82,136.9,136.8,136.8,3900.0,110.9346,110.9995,110.9184,110.9184,3900.0
2007-10-10 12:30:00,136.8,137.17,136.78,137.17,6500.0,110.9184,111.2184,110.9022,111.2184,6500.0
2007-10-10 12:40:00,137.12,137.36,137.12,137.32,4900.0,111.1778,111.3724,111.1778,111.34,4900.0
2007-10-10 12:50:00,137.39,137.69,137.24,137.57,4300.0,111.3968,111.64,111.2751,111.5427,4300.0
2007-10-10 13:00:00,137.51,137.51,136.92,136.92,5300.0,111.4941,111.4941,111.0157,111.0157,5300.0
2007-10-10 13:10:00,136.92,137.16,136.23,136.23,7800.0,111.0157,111.2103,110.4562,110.4562,7800.0
2007-10-10 13:20:00,136.24,136.34,135.86,135.96,13000.0,110.4643,110.5454,110.1562,110.2373,13000.0
2007-10-10 13:30:00,135.92,136.16,135.86,135.92,13800.0,110.2049,110.3995,110.1562,110.2049,13800.0
2007-10-10 13:40:00,135.87,136.02,135.81,136.02,8200.0,110.1643,110.286,110.1157,110.286,8200.0
2007-10-10 13:50:00,136.02,136.09,135.86,136.03,7200.0,110.286,110.3427,110.1562,110.2941,7200.0
2007-10-10 14:00:00,136.09,136.31,135.91,135.97,9800.0,110.3427,110.5211,110.1968,110.2454,9800.0
2007-10-10 14:10:00,135.97,136.27,135.97,136.22,5200.0,110.2454,110.4887,110.2454,110.4481,5200.0
2007-10-10 14:20:00,136.26,136.27,135.94,136.27,5700.0,110.4805,110.4887,110.2211,110.4887,5700.0
2007-10-10 14:30:00,136.27,136.73,136.27,136.43,10600.0,110.4887,110.8616,110.4887,110.6184,10600.0
2007-10-10 14:40:00,136.43,137.13,136.43,136.9,8900.0,110.6184,111.1859,110.6184,110.9995,8900.0
2007-10-10 14:50:00,136.93,137.12,136.87,137.03,17100.0,111.0238,111.1778,110.9751,111.1049,17100.0
2007-10-10 15:00:00,137.05,137.49,137.03,137.2,9600.0,111.1211,111.4778,111.1049,111.2427,9600.0
2007-10-10 15:10:00,137.12,137.19,136.97,137.09,11400.0,111.1778,111.2346,111.0562,111.1535,11400.0
2007-10-10 15:20:00,137.1,137.21,136.61,136.67,17500.0,111.1616,111.2508,110.7643,110.813,17500.0
2007-10-10 15:30:00,136.64,136.79,136.63,136.74,14600.0,110.7887,110.9103,110.7805,110.8697,14600.0
2007-10-10 15:40:00,136.74,136.79,136.55,136.61,11100.0,110.8697,110.9103,110.7157,110.7643,11100.0
2007-10-10 15:50:00,136.7,136.7,136.15,136.37,17800.0,110.8373,110.8373,110.3914,110.5697,17800.0
2007-10-11 09:30:00,137.46,138.33,136.56,137.3,25200.0,111.4535,112.1589,110.7238,111.3238,25200.0
2007-10-11 09:40:00,137.33,137.74,137.31,137.65,18600.0,111.3481,111.6805,111.3319,111.6076,18600.0
2007-10-11 09:50:00,137.63,138.08,137.2,137.74,15600.0,111.5914,111.9562,111.2427,111.6805,15600.0
2007-10-11 10:00:00,138.03,138.34,137.19,137.23,12400.0,111.9157,112.167,111.2346,111.267,12400.0
2007-10-11 10:10:00,137.31,137.5,136.8,136.87,10700.0,111.3319,111.4859,110.9184,110.9751,10700.0
2007-10-11 10:20:00,136.72,137.74,136.64,137.27,14700.0,110.8535,111.6805,110.7887,111.2995,14700.0
2007-10-11 10:30:00,137.15,137.52,136.78,137.0,8000.0,111.2022,111.5022,110.9022,111.0805,8000.0
2007-10-11 10:40:00,136.98,137.2,136.84,136.93,15800.0,111.0643,111.2427,110.9508,111.0238,15800.0
2007-10-11 10:50:00,136.93,137.0,136.48,136.94,9100.0,111.0238,111.0805,110.6589,111.0319,9100.0
2007-10-11 11:00:00,136.99,137.1,136.77,136.79,9400.0,111.0724,111.1616,110.8941,110.9103,9400.0
2007-10-11 11:10:00,136.77,136.77,136.5,136.72,8600.0,110.8941,110.8941,110.6751,110.8535,8600.0
2007-10-11 11:20:00,136.75,137.04,136.75,136.8,10300.0,110.8778,111.113,110.8778,110.9184,10300.0
2007-10-11 11:30:00,136.69,136.92,136.57,136.89,5500.0,110.8292,111.0157,110.7319,110.9914,5500.0
2007-10-11 11:40:00,136.91,136.95,136.69,136.84,4600.0,111.0076,111.04,110.8292,110.9508,4600.0
2007-10-11 11:50:00,136.79,136.83,136.56,136.62,4500.0,110.9103,110.9427,110.7238,110.7724,4500.0
2007-10-11 12:00:00,136.56,137.25,136.56,136.98,22700.0,110.7238,111.2832,110.7238,111.0643,22700.0
2007-10-11 12:10:00,136.98,137.3,136.87,137.3,18700.0,111.0643,111.3238,110.9751,111.3238,18700.0
2007-10-11 12:20:00,137.26,137.5,137.26,137.44,7200.0,111.2914,111.4859,111.2914,111.4373,7200.0
2007-10-11 12:30:00,137.48,137.59,137.13,137.13,6500.0,111.4697,111.5589,111.1859,111.1859,6500.0
2007-10-11 12:40:00,137.07,137.39,137.01,137.01,6200.0,111.1373,111.3968,111.0887,111.0887,6200.0
2007-10-11 12:50:00,137.05,137.41,136.95,137.31,6100.0,111.1211,111.413,111.04,111.3319,6100.0
2007-10-11 13:00:00,137.28,137.36,137.02,137.29,9100.0,111.3076,111.3724,111.0968,111.3157,9100.0
2007-10-11 13:10:00,137.28,137.72,137.24,137.66,12100.0,111.3076,111.6643,111.2751,111.6157,12100.0
2007-10-11 13:20:00,137.61,137.83,137.57,137.75,6500.0,111.5751,111.7535,111.5427,111.6886,6500.0
2007-10-11 13:30:00,137.74,137.77,137.54,137.68,7600.0,111.6805,111.7049,111.5184,111.6319,7600.0
2007-10-11 13:40:00,137.72,137.89,137.65,137.89,6800.0,111.6643,111.8022,111.6076,111.8022,6800.0
2007-10-11 13:50:00,137.99,138.18,137.61,138.01,156900.0,111.8832,112.0373,111.5751,111.8995,156900.0
2007-10-11 14:00:00,138.02,138.13,137.47,137.66,34000.0,111.9076,111.9968,111.4616,111.6157,34000.0
2007-10-11 14:10:00,137.67,137.92,136.21,136.3,92800.0,111.6238,111.8265,110.44,110.513,92800.0
2007-10-11 14:20:00,136.38,137.44,136.33,136.81,42100.0,110.5778,111.4373,110.5373,110.9265,42100.0
2007-10-11 14:30:00,136.8,137.26,135.87,136.83,32400.0,110.9184,111.2914,110.1643,110.9427,32400.0
2007-10-11 14:40:00,136.83,137.75,136.7,137.22,22000.0,110.9427,111.6886,110.8373,111.2589,22000.0
2007-10-11 14:50:00,137.29,137.4,136.82,137.29,27500.0,111.3157,111.4049,110.9346,111.3157,27500.0
2007-10-11 15:00:00,137.27,137.42,135.6,135.95,35100.0,111.2995,111.4211,109.9454,110.2292,35100.0
2007-10-11 15:10:00,135.92,136.38,135.12,135.41,21100.0,110.2049,110.5778,109.5562,109.7914,21100.0
2007-10-11 15:20:00,135.49,135.75,134.13,134.44,35000.0,109.8562,110.067,108.7535,109.0049,35000.0
2007-10-11 15:30:00,134.36,135.91,134.32,135.43,37000.0,108.94,110.1968,108.9076,109.8076,37000.0
2007-10-11 15:40:00,135.29,135.9,134.79,134.96,41600.0,109.6941,110.1887,109.2887,109.4265,41600.0
2007-10-11 15:50:00,135.03,136.24,134.92,135.88,51700.0,109.4833,110.4643,109.3941,110.1724,51700.0
2007-10-12 09:30:00,135.7,135.89,134.12,134.12,20500.0,110.0265,110.1805,108.7454,108.7454,20500.0
2007-10-12 09:40:00,134.39,136.38,134.39,135.15,33200.0,108.9643,110.5778,108.9643,109.5806,33200.0
2007-10-12 09:50:00,135.22,136.02,135.13,135.69,17300.0,109.6373,110.286,109.5643,110.0184,17300.0
2007-10-12 10:00:00,135.6,135.87,135.0,135.51,27900.0,109.9454,110.1643,109.4589,109.8724,27900.0
2007-10-12 10:10:00,135.47,135.49,135.07,135.37,16300.0,109.84,109.8562,109.5157,109.7589,16300.0
2007-10-12 10:20:00,135.43,136.0,135.31,135.89,13400.0,109.8076,110.2697,109.7103,110.1805,13400.0
2007-10-12 10:30:00,136.16,136.17,135.73,135.87,10800.0,110.3995,110.4076,110.0508,110.1643,10800.0
2007-10-12 10:40:00,135.8,136.4,135.7,136.32,15900.0,110.1076,110.5941,110.0265,110.5292,15900.0
2007-10-12 10:50:00,136.26,137.53,136.24,137.53,175300.0,110.4805,111.5103,110.4643,111.5103,175300.0
2007-10-12 11:00:00,137.54,138.61,137.4,138.21,23500.0,111.5184,112.3859,111.4049,112.0616,23500.0
2007-10-12 11:10:00,138.22,138.99,137.71,138.82,25400.0,112.0697,112.694,111.6562,112.5562,25400.0
2007-10-12 11:20:00,138.78,140.21,138.77,139.89,30600.0,112.5238,113.6832,112.5157,113.4238,30600.0
2007-10-12 11:30:00,139.99,140.22,139.37,139.49,28400.0,113.5049,113.6913,113.0022,113.0995,28400.0
2007-10-12 11:40:00,139.45,139.96,139.31,139.66,33200.0,113.067,113.4805,112.9535,113.2373,33200.0
2007-10-12 11:50:00,139.78,140.01,139.2,139.21,17300.0,113.3346,113.5211,112.8643,112.8724,17300.0
2007-10-12 12:00:00,139.22,139.75,139.15,139.28,30000.0,112.8805,113.3103,112.8238,112.9292,30000.0
2007-10-12 12:10:00,139.22,139.66,139.15,139.22,19100.0,112.8805,113.2373,112.8238,112.8805,19100.0
2007-10-12 12:20:00,139.21,139.65,138.95,139.09,10200.0,112.8724,113.2292,112.6616,112.7751,10200.0
2007-10-12 12:30:00,139.04,139.07,138.25,138.65,17500.0,112.7346,112.7589,112.0941,112.4184,17500.0
2007-10-12 12:40:00,138.68,138.95,138.55,138.84,9700.0,112.4427,112.6616,112.3373,112.5724,9700.0
2007-10-12 12:50:00,138.84,139.01,138.56,138.69,13200.0,112.5724,112.7103,112.3454,112.4508,13200.0
2007-10-12 13:00:00,138.65,138.65,137.88,137.92,8600.0,112.4184,112.4184,111.7941,111.8265,8600.0
2007-10-12 13:10:00,137.91,137.93,137.69,137.93,13400.0,111.8184,111.8346,111.64,111.8346,13400.0
2007-10-12 13:20:00,137.84,138.31,137.61,138.0,13100.0,111.7616,112.1427,111.5751,111.8914,13100.0
2007-10-12 13:30:00,138.02,138.02,137.64,137.81,6700.0,111.9076,111.9076,111.5995,111.7373,6700.0
2007-10-12 13:40:00,137.93,138.39,137.73,137.95,9500.0,111.8346,112.2076,111.6724,111.8508,9500.0
2007-10-12 13:50:00,137.85,138.09,137.62,138.02,41600.0,111.7697,111.9643,111.5832,111.9076,41600.0
2007-10-12 14:00:00,138.1,138.4,137.79,137.93,42800.0,111.9724,112.2157,111.7211,111.8346,42800.0
2007-10-12 14:10:00,137.97,138.35,137.76,138.15,29400.0,111.867,112.1751,111.6968,112.013,29400.0
2007-10-12 14:20:00,138.18,138.27,137.87,138.25,32900.0,112.0373,112.1103,111.7859,112.0941,32900.0
2007-10-12 14:30:00,138.25,138.86,138.14,138.66,26800.0,112.0941,112.5886,112.0049,112.4265,26800.0
2007-10-12 14:40:00,138.66,138.94,138.6,138.73,13700.0,112.4265,112.6535,112.3778,112.4832,13700.0
2007-10-12 14:50:00,138.8,139.11,138.75,139.05,24900.0,112.54,112.7913,112.4995,112.7427,24900.0
2007-10-12 15:00:00,139.05,139.06,137.75,138.18,60800.0,112.7427,112.7508,111.6886,112.0373,60800.0
2007-10-12 15:10:00,138.2,138.55,137.95,138.15,25200.0,112.0535,112.3373,111.8508,112.013,25200.0
2007-10-12 15:20:00,138.05,138.22,137.92,137.98,22700.0,111.9319,112.0697,111.8265,111.8751,22700.0
2007-10-12 15:30:00,137.95,138.36,137.95,138.21,45700.0,111.8508,112.1832,111.8508,112.0616,45700.0
2007-10-12 15:40:00,138.17,138.7,138.17,138.52,34100.0,112.0292,112.4589,112.0292,112.313,34100.0
2007-10-12 15:50:00,138.51,139.34,138.3,139.32,75900.0,112.3049,112.9778,112.1346,112.9616,75900.0
2007-10-15 09:30:00,139.33,139.35,138.03,138.08,14600.0,112.9697,112.9859,111.9157,111.9562,14600.0
2007-10-15 09:40:00,138.13,139.11,138.12,138.98,32100.0,111.9968,112.7913,111.9886,112.6859,32100.0
2007-10-15 09:50:00,139.12,139.91,138.94,139.34,11000.0,112.7995,113.44,112.6535,112.9778,11000.0
2007-10-15 10:00:00,139.38,139.52,138.91,139.36,10700.0,113.0103,113.1238,112.6292,112.994,10700.0
2007-10-15 10:10:00,139.36,139.69,139.27,139.69,14700.0,112.994,113.2616,112.9211,113.2616,14700.0
2007-10-15 10:20:00,139.71,140.56,139.71,139.82,28000.0,113.2778,113.967,113.2778,113.367,28000.0
2007-10-15 10:30:00,139.77,140.0,139.53,140.0,24100.0,113.3265,113.513,113.1319,113.513,24100.0
2007-10-15 10:40:00,139.92,139.98,139.5,139.7,15400.0,113.4481,113.4967,113.1076,113.2697,15400.0
2007-10-15 10:50:00,139.58,139.7,138.78,138.83,34800.0,113.1724,113.2697,112.5238,112.5643,34800.0
2007-10-15 11:00:00,138.72,139.43,138.5,139.32,22400.0,112.4751,113.0508,112.2968,112.9616,22400.0
2007-10-15 11:10:00,139.44,140.0,139.44,139.61,11600.0,113.0589,113.513,113.0589,113.1968,11600.0
2007-10-15 11:20:00,139.61,139.81,139.11,139.6,9000.0,113.1968,113.3589,112.7913,113.1886,9000.0
2007-10-15 11:30:00,139.62,139.81,139.26,139.81,14200.0,113.2049,113.3589,112.913,113.3589,14200.0
2007-10-15 11:40:00,139.74,139.96,139.25,139.25,10500.0,113.3022,113.4805,112.9049,112.9049,10500.0
2007-10-15 11:50:00,139.25,139.39,139.01,139.06,17300.0,112.9049,113.0184,112.7103,112.7508,17300.0
2007-10-15 12:00:00,139.0,139.01,138.52,138.75,22700.0,112.7022,112.7103,112.313,112.4995,22700.0
2007-10-15 12:10:00,138.75,139.0,138.61,138.61,15500.0,112.4995,112.7022,112.3859,112.3859,15500.0
2007-10-15 12:20:00,138.64,138.72,138.52,138.54,8100.0,112.4103,112.4751,112.313,112.3292,8100.0
2007-10-15 12:30:00,138.53,138.82,138.51,138.68,6200.0,112.3211,112.5562,112.3049,112.4427,6200.0
2007-10-15 12:40:00,138.64,138.71,138.12,138.18,17400.0,112.4103,112.467,111.9886,112.0373,17400.0
2007-10-15 12:50:00,138.19,139.0,138.12,138.92,16800.0,112.0454,112.7022,111.9886,112.6373,16800.0
2007-10-15 13:00:00,138.93,139.0,138.5,138.55,10500.0,112.6454,112.7022,112.2968,112.3373,10500.0
2007-10-15 13:10:00,138.44,138.88,138.36,138.88,6400.0,112.2481,112.6049,112.1832,112.6049,6400.0
2007-10-15 13:20:00,138.9,139.1,138.82,139.0,10100.0,112.6211,112.7832,112.5562,112.7022,10100.0
2007-10-15 13:30:00,138.96,138.96,138.41,138.5,9600.0,112.6697,112.6697,112.2238,112.2968,9600.0
2007-10-15 13:40:00,138.54,138.82,138.41,138.42,9800.0,112.3292,112.5562,112.2238,112.2319,9800.0
2007-10-15 13:50:00,138.42,138.64,138.2,138.41,9300.0,112.2319,112.4103,112.0535,112.2238,9300.0
2007-10-15 14:00:00,138.47,138.47,137.01,137.04,25800.0,112.2724,112.2724,111.0887,111.113,25800.0
2007-10-15 14:10:00,136.98,137.6,136.66,137.31,34200.0,111.0643,111.567,110.8049,111.3319,34200.0
2007-10-15 14:20:00,137.41,137.54,136.86,137.01,29800.0,111.413,111.5184,110.967,111.0887,29800.0
2007-10-15 14:30:00,137.01,137.1,136.57,136.69,25900.0,111.0887,111.1616,110.7319,110.8292,25900.0
2007-10-15 14:40:00,136.72,137.0,136.59,136.77,18200.0,110.8535,111.0805,110.7481,110.8941,18200.0
2007-10-15 14:50:00,136.72,137.04,136.5,137.04,16300.0,110.8535,111.113,110.6751,111.113,16300.0
2007-10-15 15:00:00,137.05,137.24,136.8,137.15,29200.0,111.1211,111.2751,110.9184,111.2022,29200.0
2007-10-15 15:10:00,137.15,137.6,137.09,137.41,27400.0,111.2022,111.567,111.1535,111.413,27400.0
2007-10-15 15:20:00,137.44,137.63,137.16,137.29,43400.0,111.4373,111.5914,111.2103,111.3157,43400.0
2007-10-15 15:30:00,137.36,137.36,136.79,137.06,32200.0,111.3724,111.3724,110.9103,111.1292,32200.0
2007-10-15 15:40:00,137.07,137.27,136.99,137.0,38200.0,111.1373,111.2995,111.0724,111.0805,38200.0
2007-10-15 15:50:00,137.11,137.62,136.7,137.61,34300.0,111.1697,111.5832,110.8373,111.5751,34300.0
2007-10-16 09:30:00,134.0,136.51,131.47,131.84,56800.0,108.6481,110.6832,106.5968,106.8968,56800.0
2007-10-16 09:40:00,131.84,134.22,131.75,133.9,44100.0,106.8968,108.8265,106.8238,108.567,44100.0
2007-10-16 09:50:00,134.12,135.46,134.04,135.0,44800.0,108.7454,109.8319,108.6806,109.4589,44800.0
2007-10-16 10:00:00,135.24,135.24,134.69,135.0,38400.0,109.6535,109.6535,109.2076,109.4589,38400.0
2007-10-16 10:10:00,134.99,135.12,134.01,134.07,36400.0,109.4508,109.5562,108.6562,108.7049,36400.0
2007-10-16 10:20:00,134.01,134.41,133.92,134.18,19600.0,108.6562,108.9806,108.5833,108.7941,19600.0
2007-10-16 10:30:00,134.1,134.61,133.24,133.24,21600.0,108.7292,109.1427,108.0319,108.0319,21600.0
2007-10-16 10:40:00,133.34,133.56,132.44,132.5,30100.0,108.113,108.2914,107.3833,107.4319,30100.0
2007-10-16 10:50:00,132.5,133.12,132.0,133.01,27500.0,107.4319,107.9346,107.0265,107.8454,27500.0
2007-10-16 11:00:00,132.95,133.17,132.63,132.81,8300.0,107.7968,107.9752,107.5373,107.6833,8300.0
2007-10-16 11:10:00,132.72,132.96,132.53,132.53,8900.0,107.6103,107.8049,107.4562,107.4562,8900.0
2007-10-16 11:20:00,132.65,133.32,132.61,133.18,17200.0,107.5535,108.0968,107.5211,107.9833,17200.0
2007-10-16 11:30:00,133.25,133.89,133.22,133.85,17100.0,108.04,108.5589,108.0157,108.5265,17100.0
2007-10-16 11:40:00,133.74,133.89,133.28,133.42,12400.0,108.4373,108.5589,108.0643,108.1779,12400.0
2007-10-16 11:50:00,133.38,133.58,133.36,133.39,6000.0,108.1454,108.3076,108.1292,108.1535,6000.0
2007-10-16 12:00:00,133.29,133.75,133.27,133.66,3700.0,108.0725,108.4454,108.0562,108.3724,3700.0
2007-10-16 12:10:00,133.6,133.65,133.23,133.37,4700.0,108.3238,108.3643,108.0238,108.1373,4700.0
2007-10-16 12:20:00,133.36,133.66,133.17,133.66,5200.0,108.1292,108.3724,107.9752,108.3724,5200.0
2007-10-16 12:30:00,133.69,133.76,133.5,133.58,2800.0,108.3968,108.4535,108.2427,108.3076,2800.0
2007-10-16 12:40:00,133.61,134.0,133.61,134.0,2000.0,108.3319,108.6481,108.3319,108.6481,2000.0
2007-10-16 12:50:00,134.04,134.04,133.74,133.84,2300.0,108.6806,108.6806,108.4373,108.5184,2300.0
2007-10-16 13:00:00,133.83,133.83,133.16,133.51,8000.0,108.5103,108.5103,107.967,108.2508,8000.0
2007-10-16 13:10:00,133.39,133.6,133.22,133.32,3800.0,108.1535,108.3238,108.0157,108.0968,3800.0
2007-10-16 13:20:00,133.31,133.62,133.21,133.21,3400.0,108.0887,108.34,108.0076,108.0076,3400.0
2007-10-16 13:30:00,133.16,133.35,133.05,133.23,6900.0,107.967,108.1211,107.8779,108.0238,6900.0
2007-10-16 13:40:00,133.17,133.32,132.85,133.05,31100.0,107.9752,108.0968,107.7157,107.8779,31100.0
2007-10-16 13:50:00,133.05,133.05,132.84,132.95,7900.0,107.8779,107.8779,107.7076,107.7968,7900.0
2007-10-16 14:00:00,132.95,132.98,132.5,132.77,13900.0,107.7968,107.8211,107.4319,107.6508,13900.0
2007-10-16 14:10:00,132.7,132.89,132.5,132.66,22000.0,107.5941,107.7481,107.4319,107.5616,22000.0
2007-10-16 14:20:00,132.67,132.72,132.22,132.22,14000.0,107.5698,107.6103,107.2049,107.2049,14000.0
2007-10-16 14:30:00,132.31,132.43,132.02,132.24,20400.0,107.2779,107.3752,107.0427,107.2211,20400.0
2007-10-16 14:40:00,132.28,132.43,132.09,132.34,5900.0,107.2535,107.3752,107.0995,107.3022,5900.0
2007-10-16 14:50:00,132.39,132.49,132.15,132.19,8900.0,107.3427,107.4238,107.1481,107.1806,8900.0
2007-10-16 15:00:00,132.28,132.74,132.26,132.63,19200.0,107.2535,107.6265,107.2373,107.5373,19200.0
2007-10-16 15:10:00,132.62,132.69,132.18,132.64,8900.0,107.5292,107.586,107.1725,107.5454,8900.0
2007-10-16 15:20:00,132.55,132.74,132.16,132.16,10800.0,107.4725,107.6265,107.1562,107.1562,10800.0
2007-10-16 15:30:00,132.16,132.77,131.97,132.76,25000.0,107.1562,107.6508,107.0022,107.6427,25000.0
2007-10-16 15:40:00,132.66,132.66,131.59,131.62,31100.0,107.5616,107.5616,106.6941,106.7184,31100.0
2007-10-16 15:50:00,131.62,131.87,131.5,131.65,59000.0,106.7184,106.9211,106.6211,106.7427,59000.0
2007-10-17 09:30:00,132.65,132.65,131.2,131.74,19600.0,107.5535,107.5535,106.3779,106.8157,19600.0
2007-10-17 09:40:00,131.81,132.58,131.51,131.99,24500.0,106.8725,107.4968,106.6292,107.0184,24500.0
2007-10-17 09:50:00,132.0,132.55,132.0,132.32,11700.0,107.0265,107.4725,107.0265,107.286,11700.0
2007-10-17 10:00:00,132.11,132.17,130.8,130.83,21100.0,107.1157,107.1643,106.0535,106.0779,21100.0
2007-10-17 10:10:00,130.86,131.41,130.32,131.23,27300.0,106.1022,106.5481,105.6644,106.4022,27300.0
2007-10-17 10:20:00,131.29,131.75,130.95,130.95,18000.0,106.4508,106.8238,106.1752,106.1752,18000.0
2007-10-17 10:30:00,130.93,131.3,130.75,130.82,15600.0,106.1589,106.4589,106.013,106.0698,15600.0
2007-10-17 10:40:00,130.75,130.93,130.37,130.6,15000.0,106.013,106.1589,105.7049,105.8914,15000.0
2007-10-17 10:50:00,130.59,130.69,129.74,129.81,17600.0,105.8833,105.9644,105.1941,105.2508,17600.0
2007-10-17 11:00:00,129.81,129.86,129.0,129.76,50500.0,105.2508,105.2914,104.5941,105.2103,50500.0
2007-10-17 11:10:00,129.75,130.73,129.75,130.47,13100.0,105.2022,105.9968,105.2022,105.786,13100.0
2007-10-17 11:20:00,130.47,130.53,129.77,130.0,21000.0,105.786,105.8346,105.2184,105.4049,21000.0
2007-10-17 11:30:00,129.99,130.46,129.85,130.0,16100.0,105.3968,105.7779,105.2833,105.4049,16100.0
2007-10-17 11:40:00,130.01,130.25,129.95,129.95,10700.0,105.413,105.6076,105.3644,105.3644,10700.0
2007-10-17 11:50:00,129.89,130.24,129.86,130.03,9300.0,105.3157,105.5995,105.2914,105.4292,9300.0
2007-10-17 12:00:00,130.05,130.61,129.96,130.47,6700.0,105.4454,105.8995,105.3725,105.786,6700.0
2007-10-17 12:10:00,130.46,130.46,129.75,130.1,11400.0,105.7779,105.7779,105.2022,105.486,11400.0
2007-10-17 12:20:00,130.11,130.11,129.73,129.76,13900.0,105.4941,105.4941,105.186,105.2103,13900.0
2007-10-17 12:30:00,129.94,130.19,129.83,129.91,11700.0,105.3562,105.5589,105.2671,105.3319,11700.0
2007-10-17 12:40:00,129.99,130.32,129.79,129.81,11300.0,105.3968,105.6644,105.2346,105.2508,11300.0
2007-10-17 12:50:00,129.81,130.04,129.13,129.38,33000.0,105.2508,105.4373,104.6995,104.9022,33000.0
2007-10-17 13:00:00,129.3,129.77,128.96,129.56,27600.0,104.8373,105.2184,104.5617,105.0481,27600.0
2007-10-17 13:10:00,129.55,130.27,129.34,130.27,8600.0,105.04,105.6238,104.8698,105.6238,8600.0
2007-10-17 13:20:00,130.16,130.16,129.43,129.44,5200.0,105.5346,105.5346,104.9427,104.9508,5200.0
2007-10-17 13:30:00,129.59,130.2,129.59,130.05,5800.0,105.0725,105.5671,105.0725,105.4454,5800.0
2007-10-17 13:40:00,130.06,130.06,128.97,128.97,10400.0,105.4535,105.4535,104.5698,104.5698,10400.0
2007-10-17 13:50:00,129.06,129.06,128.47,128.51,12300.0,104.6427,104.6427,104.1644,104.1968,12300.0
2007-10-17 14:00:00,128.43,128.92,127.38,128.72,45700.0,104.1319,104.5292,103.2806,104.3671,45700.0
2007-10-17 14:10:00,128.94,129.0,128.54,128.64,12100.0,104.5454,104.5941,104.2211,104.3022,12100.0
2007-10-17 14:20:00,128.68,128.75,128.11,128.3,27100.0,104.3346,104.3914,103.8725,104.0265,27100.0
2007-10-17 14:30:00,128.31,128.47,128.0,128.03,25200.0,104.0346,104.1644,103.7833,103.8076,25200.0
2007-10-17 14:40:00,128.11,128.63,128.07,128.18,18600.0,103.8725,104.2941,103.84,103.9292,18600.0
2007-10-17 14:50:00,128.19,128.5,127.78,128.5,19000.0,103.9373,104.1887,103.6049,104.1887,19000.0
2007-10-17 15:00:00,128.53,129.64,128.42,129.4,25900.0,104.213,105.113,104.1238,104.9184,25900.0
2007-10-17 15:10:00,129.36,129.44,128.72,128.91,14900.0,104.886,104.9508,104.3671,104.5211,14900.0
2007-10-17 15:20:00,128.92,129.12,128.59,128.99,16800.0,104.5292,104.6914,104.2617,104.586,16800.0
2007-10-17 15:30:00,129.03,129.25,128.0,128.11,33500.0,104.6184,104.7968,103.7833,103.8725,33500.0
2007-10-17 15:40:00,128.02,128.41,128.0,128.21,40200.0,103.7995,104.1157,103.7833,103.9536,40200.0
2007-10-17 15:50:00,128.14,128.74,127.94,128.72,57600.0,103.8968,104.3833,103.7346,104.3671,57600.0
2007-10-18 09:30:00,128.0,128.14,127.54,127.93,6300.0,103.7833,103.8968,103.4103,103.7265,6300.0
2007-10-18 09:40:00,128.11,128.36,127.5,127.55,15400.0,103.8725,104.0752,103.3779,103.4184,15400.0
2007-10-18 09:50:00,127.54,127.76,126.44,127.07,26100.0,103.4103,103.5887,102.5184,103.0292,26100.0
2007-10-18 10:00:00,127.02,127.02,126.26,126.5,17200.0,102.9887,102.9887,102.3725,102.5671,17200.0
2007-10-18 10:10:00,126.55,127.05,126.11,126.96,28700.0,102.6076,103.013,102.2509,102.94,28700.0
2007-10-18 10:20:00,126.99,127.0,126.57,126.9,30300.0,102.9644,102.9725,102.6238,102.8914,30300.0
2007-10-18 10:30:00,126.95,127.0,126.84,127.0,27900.0,102.9319,102.9725,102.8427,102.9725,27900.0
2007-10-18 10:40:00,127.0,127.14,126.65,127.0,19400.0,102.9725,103.086,102.6887,102.9725,19400.0
2007-10-18 10:50:00,127.0,127.0,126.86,126.98,9300.0,102.9725,102.9725,102.859,102.9563,9300.0
2007-10-18 11:00:00,126.95,127.49,126.95,127.0,15800.0,102.9319,103.3698,102.9319,102.9725,15800.0
2007-10-18 11:10:00,127.0,127.14,126.77,127.05,19500.0,102.9725,103.086,102.786,103.013,19500.0
2007-10-18 11:20:00,127.1,127.31,127.01,127.23,5900.0,103.0536,103.2238,102.9806,103.159,5900.0
2007-10-18 11:30:00,127.14,127.28,126.63,126.95,25000.0,103.086,103.1995,102.6725,102.9319,25000.0
2007-10-18 11:40:00,126.9,127.0,126.75,126.98,14800.0,102.8914,102.9725,102.7698,102.9563,14800.0
2007-10-18 11:50:00,126.94,127.64,126.85,127.24,56200.0,102.9238,103.4914,102.8509,103.1671,56200.0
2007-10-18 12:00:00,127.35,127.35,126.85,126.99,29100.0,103.2563,103.2563,102.8509,102.9644,29100.0
2007-10-18 12:10:00,126.99,127.05,126.83,126.96,19700.0,102.9644,103.013,102.8346,102.94,19700.0
2007-10-18 12:20:00,126.92,127.1,126.74,126.95,14600.0,102.9076,103.0536,102.7617,102.9319,14600.0
2007-10-18 12:30:00,126.98,127.11,126.88,126.95,8800.0,102.9563,103.0617,102.8752,102.9319,8800.0
2007-10-18 12:40:00,126.95,127.27,126.94,127.09,7800.0,102.9319,103.1914,102.9238,103.0454,7800.0
2007-10-18 12:50:00,127.21,127.4,126.87,126.94,21300.0,103.1427,103.2968,102.8671,102.9238,21300.0
2007-10-18 13:00:00,126.96,127.24,126.86,127.17,10000.0,102.94,103.1671,102.859,103.1103,10000.0
2007-10-18 13:10:00,127.09,127.24,126.88,127.24,11500.0,103.0454,103.1671,102.8752,103.1671,11500.0
2007-10-18 13:20:00,127.19,127.24,126.9,126.97,10600.0,103.1265,103.1671,102.8914,102.9482,10600.0
2007-10-18 13:30:00,127.02,127.56,127.0,127.56,12900.0,102.9887,103.4265,102.9725,103.4265,12900.0
2007-10-18 13:40:00,127.56,128.21,127.47,128.21,6900.0,103.4265,103.9536,103.3536,103.9536,6900.0
2007-10-18 13:50:00,128.21,128.48,127.43,127.9,24500.0,103.9536,104.1725,103.3211,103.7022,24500.0
2007-10-18 14:00:00,127.96,128.16,127.5,127.56,15600.0,103.7508,103.913,103.3779,103.4265,15600.0
2007-10-18 14:10:00,127.62,127.62,127.15,127.3,7800.0,103.4752,103.4752,103.0941,103.2157,7800.0
2007-10-18 14:20:00,127.34,127.44,127.05,127.09,8600.0,103.2481,103.3292,103.013,103.0454,8600.0
2007-10-18 14:30:00,127.08,127.48,126.98,127.48,11800.0,103.0373,103.3617,102.9563,103.3617,11800.0
2007-10-18 14:40:00,127.52,127.79,127.16,127.16,8800.0,103.3941,103.613,103.1022,103.1022,8800.0
2007-10-18 14:50:00,127.2,128.01,127.13,128.01,11700.0,103.1346,103.7914,103.0779,103.7914,11700.0
2007-10-18 15:00:00,127.92,128.18,127.86,127.93,22800.0,103.7184,103.9292,103.6698,103.7265,22800.0
2007-10-18 15:10:00,127.9,128.66,127.9,128.37,19900.0,103.7022,104.3184,103.7022,104.0833,19900.0
2007-10-18 15:20:00,128.35,128.39,127.86,128.03,20700.0,104.0671,104.0995,103.6698,103.8076,20700.0
2007-10-18 15:30:00,128.03,128.06,127.61,127.63,12900.0,103.8076,103.8319,103.4671,103.4833,12900.0
2007-10-18 15:40:00,127.63,127.8,127.44,127.78,15000.0,103.4833,103.6211,103.3292,103.6049,15000.0
2007-10-18 15:50:00,127.69,128.2,127.69,128.2,22200.0,103.5319,103.9454,103.5319,103.9454,22200.0
2007-10-19 09:30:00,127.97,127.97,126.26,126.65,15900.0,103.759,103.759,102.3725,102.6887,15900.0
2007-10-19 09:40:00,126.68,127.42,126.33,127.1,24500.0,102.713,103.313,102.4292,103.0536,24500.0
2007-10-19 09:50:00,127.19,127.19,126.93,127.02,5500.0,103.1265,103.1265,102.9157,102.9887,5500.0
2007-10-19 10:00:00,127.05,127.17,126.0,126.32,20500.0,103.013,103.1103,102.1617,102.4211,20500.0
2007-10-19 10:10:00,126.28,127.43,126.09,127.04,34600.0,102.3887,103.3211,102.2346,103.0049,34600.0
2007-10-19 10:20:00,126.99,128.0,126.94,127.83,10600.0,102.9644,103.7833,102.9238,103.6454,10600.0
2007-10-19 10:30:00,127.86,127.87,127.32,127.79,11400.0,103.6698,103.6779,103.2319,103.613,11400.0
2007-10-19 10:40:00,127.79,127.84,127.01,127.49,11300.0,103.613,103.6536,102.9806,103.3698,11300.0
2007-10-19 10:50:00,127.6,127.84,127.37,127.4,24200.0,103.459,103.6536,103.2725,103.2968,24200.0
2007-10-19 11:00:00,127.4,127.5,127.12,127.22,31900.0,103.2968,103.3779,103.0698,103.1509,31900.0
2007-10-19 11:10:00,127.07,127.42,127.04,127.11,6900.0,103.0292,103.313,103.0049,103.0617,6900.0
2007-10-19 11:20:00,127.11,127.29,126.78,127.29,18100.0,103.0617,103.2076,102.7941,103.2076,18100.0
2007-10-19 11:30:00,127.21,127.39,126.59,127.09,15600.0,103.1427,103.2887,102.64,103.0454,15600.0
2007-10-19 11:40:00,127.0,127.25,126.65,127.02,13100.0,102.9725,103.1752,102.6887,102.9887,13100.0
2007-10-19 11:50:00,127.14,127.5,127.05,127.06,8100.0,103.086,103.3779,103.013,103.0211,8100.0
2007-10-19 12:00:00,127.13,127.17,126.76,126.91,8300.0,103.0779,103.1103,102.7779,102.8995,8300.0
2007-10-19 12:10:00,126.96,127.16,126.75,127.13,8500.0,102.94,103.1022,102.7698,103.0779,8500.0
2007-10-19 12:20:00,127.02,127.13,126.86,126.89,4200.0,102.9887,103.0779,102.859,102.8833,4200.0
2007-10-19 12:30:00,126.93,127.06,126.89,127.06,6900.0,102.9157,103.0211,102.8833,103.0211,6900.0
2007-10-19 12:40:00,127.12,127.31,126.7,127.03,12000.0,103.0698,103.2238,102.7292,102.9968,12000.0
2007-10-19 12:50:00,126.97,127.11,126.73,126.89,5200.0,102.9482,103.0617,102.7536,102.8833,5200.0
2007-10-19 13:00:00,126.89,126.99,126.6,126.86,13700.0,102.8833,102.9644,102.6482,102.859,13700.0
2007-10-19 13:10:00,126.91,127.09,126.75,126.84,9000.0,102.8995,103.0454,102.7698,102.8427,9000.0
2007-10-19 13:20:00,126.83,127.05,126.75,127.05,12600.0,102.8346,103.013,102.7698,103.013,12600.0
2007-10-19 13:30:00,127.08,127.2,126.73,126.79,9500.0,103.0373,103.1346,102.7536,102.8022,9500.0
2007-10-19 13:40:00,126.79,127.52,126.79,127.38,10600.0,102.8022,103.3941,102.8022,103.2806,10600.0
2007-10-19 13:50:00,127.26,127.31,126.75,126.75,9400.0,103.1833,103.2238,102.7698,102.7698,9400.0
2007-10-19 14:00:00,126.79,126.81,126.43,126.5,26000.0,102.8022,102.8184,102.5103,102.5671,26000.0
2007-10-19 14:10:00,126.52,126.53,125.4,125.44,38000.0,102.5833,102.5914,101.6752,101.7076,38000.0
2007-10-19 14:20:00,125.44,126.23,125.37,125.9,24600.0,101.7076,102.3482,101.6509,102.0806,24600.0
2007-10-19 14:30:00,125.89,126.17,125.67,125.83,14900.0,102.0725,102.2995,101.8941,102.0238,14900.0
2007-10-19 14:40:00,125.86,126.09,125.49,125.86,9500.0,102.0482,102.2346,101.7482,102.0482,9500.0
2007-10-19 14:50:00,125.98,126.05,125.04,125.24,33700.0,102.1455,102.2022,101.3833,101.5455,33700.0
2007-10-19 15:00:00,125.21,125.32,125.0,125.19,34500.0,101.5211,101.6103,101.3509,101.5049,34500.0
2007-10-19 15:10:00,125.19,125.45,124.74,125.08,39900.0,101.5049,101.7157,101.1401,101.4157,39900.0
2007-10-19 15:20:00,125.01,125.2,123.65,124.12,73300.0,101.359,101.513,100.2563,100.6374,73300.0
2007-10-19 15:30:00,124.14,125.45,124.14,125.23,53800.0,100.6536,101.7157,100.6536,101.5373,53800.0
2007-10-19 15:40:00,125.23,125.61,124.7,124.75,54600.0,101.5373,101.8455,101.1076,101.1482,54600.0
2007-10-19 15:50:00,124.69,125.76,124.42,125.43,102200.0,101.0995,101.9671,100.8806,101.6995,102200.0
2007-10-22 09:30:00,123.62,124.4,122.15,123.19,52900.0,100.2319,100.8644,99.0401,99.8833,52900.0
2007-10-22 09:40:00,123.11,124.28,123.0,123.43,43000.0,99.8184,100.7671,99.7292,100.0779,43000.0
2007-10-22 09:50:00,123.44,124.87,122.71,124.65,51000.0,100.086,101.2455,99.4941,101.0671,51000.0
2007-10-22 10:00:00,124.65,124.98,124.4,124.66,38500.0,101.0671,101.3346,100.8644,101.0752,38500.0
2007-10-22 10:10:00,124.86,125.9,124.86,125.01,82600.0,101.2373,102.0806,101.2373,101.359,82600.0
2007-10-22 10:20:00,125.02,125.19,124.87,124.97,14400.0,101.3671,101.5049,101.2455,101.3265,14400.0
2007-10-22 10:30:00,124.92,124.97,123.2,123.69,61600.0,101.286,101.3265,99.8914,100.2887,61600.0
2007-10-22 10:40:00,123.72,123.72,123.0,123.49,21300.0,100.313,100.313,99.7292,100.1265,21300.0
2007-10-22 10:50:00,123.47,123.48,121.91,122.42,23500.0,100.1103,100.1184,98.8455,99.259,23500.0
2007-10-22 11:00:00,122.33,123.36,121.8,123.1,50000.0,99.186,100.0211,98.7563,99.8103,50000.0
2007-10-22 11:10:00,123.11,123.96,123.1,123.9,23500.0,99.8184,100.5076,99.8103,100.459,23500.0
2007-10-22 11:20:00,123.76,124.41,123.75,124.41,10700.0,100.3455,100.8725,100.3374,100.8725,10700.0
2007-10-22 11:30:00,124.44,124.92,124.42,124.64,10300.0,100.8968,101.286,100.8806,101.059,10300.0
2007-10-22 11:40:00,124.69,125.0,124.35,124.75,16500.0,101.0995,101.3509,100.8238,101.1482,16500.0
2007-10-22 11:50:00,124.77,125.35,124.5,125.35,6300.0,101.1644,101.6346,100.9455,101.6346,6300.0
2007-10-22 12:00:00,125.21,125.36,124.88,125.19,9100.0,101.5211,101.6428,101.2536,101.5049,9100.0
2007-10-22 12:10:00,125.12,125.45,125.03,125.27,10600.0,101.4482,101.7157,101.3752,101.5698,10600.0
2007-10-22 12:20:00,125.27,125.36,124.87,125.18,8800.0,101.5698,101.6428,101.2455,101.4968,8800.0
2007-10-22 12:30:00,125.25,125.51,125.04,125.04,6800.0,101.5536,101.7644,101.3833,101.3833,6800.0
2007-10-22 12:40:00,125.0,126.15,125.0,126.12,7200.0,101.3509,102.2833,101.3509,102.259,7200.0
2007-10-22 12:50:00,126.07,126.63,126.07,126.4,7000.0,102.2184,102.6725,102.2184,102.486,7000.0
2007-10-22 13:00:00,126.53,126.54,126.03,126.31,18900.0,102.5914,102.5995,102.186,102.413,18900.0
2007-10-22 13:10:00,126.23,126.59,126.0,126.52,7100.0,102.3482,102.64,102.1617,102.5833,7100.0
2007-10-22 13:20:00,126.52,126.76,126.15,126.65,4700.0,102.5833,102.7779,102.2833,102.6887,4700.0
2007-10-22 13:30:00,126.77,127.24,122.3,126.98,14500.0,102.786,103.1671,99.1617,102.9563,14500.0
2007-10-22 13:40:00,126.98,127.25,126.66,126.8,8600.0,102.9563,103.1752,102.6968,102.8103,8600.0
2007-10-22 13:50:00,126.96,127.03,126.15,126.22,12100.0,102.94,102.9968,102.2833,102.34,12100.0
2007-10-22 14:00:00,126.18,126.43,126.08,126.22,13200.0,102.3076,102.5103,102.2265,102.34,13200.0
2007-10-22 14:10:00,126.25,126.77,126.23,126.77,6900.0,102.3644,102.786,102.3482,102.786,6900.0
2007-10-22 14:20:00,126.8,126.84,126.4,126.4,7700.0,102.8103,102.8427,102.486,102.486,7700.0
2007-10-22 14:30:00,126.34,126.57,125.98,125.98,12400.0,102.4373,102.6238,102.1455,102.1455,12400.0
2007-10-22 14:40:00,126.06,126.56,126.01,126.2,9700.0,102.2103,102.6157,102.1698,102.3238,9700.0
2007-10-22 14:50:00,126.22,126.22,125.58,125.65,9700.0,102.34,102.34,101.8211,101.8779,9700.0
2007-10-22 15:00:00,125.64,125.94,125.27,125.59,13400.0,101.8698,102.113,101.5698,101.8292,13400.0
2007-10-22 15:10:00,125.54,125.77,125.21,125.3,15600.0,101.7887,101.9752,101.5211,101.5941,15600.0
2007-10-22 15:20:00,125.39,126.25,125.32,126.16,25700.0,101.6671,102.3644,101.6103,102.2914,25700.0
2007-10-22 15:30:00,126.16,126.25,125.48,125.51,13000.0,102.2914,102.3644,101.74,101.7644,13000.0
2007-10-22 15:40:00,125.59,126.67,125.58,126.45,22700.0,101.8292,102.7049,101.8211,102.5265,22700.0
2007-10-22 15:50:00,126.46,127.0,126.26,126.33,34900.0,102.5346,102.9725,102.3725,102.4292,34900.0
2007-10-23 09:30:00,127.57,128.42,127.0,128.21,12400.0,103.4346,104.1238,102.9725,103.9536,12400.0
2007-10-23 09:40:00,128.22,128.22,127.07,127.26,11900.0,103.9617,103.9617,103.0292,103.1833,11900.0
2007-10-23 09:50:00,127.36,128.47,127.28,127.91,14000.0,103.2644,104.1644,103.1995,103.7103,14000.0
2007-10-23 10:00:00,127.86,128.29,127.73,128.02,6800.0,103.6698,104.0184,103.5644,103.7995,6800.0
2007-10-23 10:10:00,128.15,128.64,127.03,127.13,11800.0,103.9049,104.3022,102.9968,103.0779,11800.0
2007-10-23 10:20:00,127.25,127.82,127.19,127.81,7200.0,103.1752,103.6373,103.1265,103.6292,7200.0
2007-10-23 10:30:00,127.81,127.81,126.69,126.72,14400.0,103.6292,103.6292,102.7211,102.7454,14400.0
2007-10-23 10:40:00,126.71,127.21,126.45,127.2,13200.0,102.7373,103.1427,102.5265,103.1346,13200.0
2007-10-23 10:50:00,127.19,127.19,126.54,126.59,17200.0,103.1265,103.1265,102.5995,102.64,17200.0
2007-10-23 11:00:00,126.58,126.69,125.92,126.13,8900.0,102.6319,102.7211,102.0968,102.2671,8900.0
2007-10-23 11:10:00,126.28,126.37,125.31,125.31,30500.0,102.3887,102.4617,101.6022,101.6022,30500.0
2007-10-23 11:20:00,125.31,125.78,124.5,125.53,44400.0,101.6022,101.9833,100.9455,101.7806,44400.0
2007-10-23 11:30:00,125.56,125.76,125.11,125.74,9600.0,101.8049,101.9671,101.4401,101.9509,9600.0
2007-10-23 11:40:00,125.75,125.75,125.29,125.41,5800.0,101.959,101.959,101.586,101.6833,5800.0
2007-10-23 11:50:00,125.27,125.41,124.79,125.26,9000.0,101.5698,101.6833,101.1806,101.5617,9000.0
2007-10-23 12:00:00,125.32,125.56,125.0,125.0,8700.0,101.6103,101.8049,101.3509,101.3509,8700.0
2007-10-23 12:10:00,125.0,125.54,125.0,125.54,5200.0,101.3509,101.7887,101.3509,101.7887,5200.0
2007-10-23 12:20:00,125.57,125.73,125.26,125.26,15000.0,101.813,101.9428,101.5617,101.5617,15000.0
2007-10-23 12:30:00,125.31,126.0,125.14,126.0,21100.0,101.6022,102.1617,101.4644,102.1617,21100.0
2007-10-23 12:40:00,125.86,126.23,125.85,126.2,4900.0,102.0482,102.3482,102.04,102.3238,4900.0
2007-10-23 12:50:00,126.2,126.2,125.7,125.84,6700.0,102.3238,102.3238,101.9184,102.0319,6700.0
2007-10-23 13:00:00,125.84,126.22,125.77,126.18,6800.0,102.0319,102.34,101.9752,102.3076,6800.0
2007-10-23 13:10:00,126.18,126.5,126.18,126.42,4900.0,102.3076,102.5671,102.3076,102.5022,4900.0
2007-10-23 13:20:00,126.36,126.36,125.78,125.85,10000.0,102.4536,102.4536,101.9833,102.04,10000.0
2007-10-23 13:30:00,126.0,126.74,125.82,126.59,13700.0,102.1617,102.7617,102.0157,102.64,13700.0
2007-10-23 13:40:00,126.6,126.84,126.53,126.68,10700.0,102.6482,102.8427,102.5914,102.713,10700.0
2007-10-23 13:50:00,126.61,127.34,126.6,127.15,19700.0,102.6563,103.2481,102.6482,103.0941,19700.0
2007-10-23 14:00:00,127.21,127.49,126.97,127.4,19500.0,103.1427,103.3698,102.9482,103.2968,19500.0
2007-10-23 14:10:00,127.38,128.0,127.18,127.9,24000.0,103.2806,103.7833,103.1184,103.7022,24000.0
2007-10-23 14:20:00,127.96,128.14,127.73,127.81,15600.0,103.7508,103.8968,103.5644,103.6292,15600.0
2007-10-23 14:30:00,127.81,127.84,127.26,127.56,26700.0,103.6292,103.6536,103.1833,103.4265,26700.0
2007-10-23 14:40:00,127.63,127.77,126.79,126.79,26400.0,103.4833,103.5968,102.8022,102.8022,26400.0
2007-10-23 14:50:00,126.81,126.93,126.5,126.5,19400.0,102.8184,102.9157,102.5671,102.5671,19400.0
2007-10-23 15:00:00,126.47,127.33,126.39,126.77,30000.0,102.5427,103.24,102.4779,102.786,30000.0
2007-10-23 15:10:00,126.77,126.91,126.43,126.64,20900.0,102.786,102.8995,102.5103,102.6806,20900.0
2007-10-23 15:20:00,126.57,126.94,126.39,126.86,30800.0,102.6238,102.9238,102.4779,102.859,30800.0
2007-10-23 15:30:00,126.82,126.91,126.44,126.62,21200.0,102.8265,102.8995,102.5184,102.6644,21200.0
2007-10-23 15:40:00,126.68,126.81,126.28,126.45,32400.0,102.713,102.8184,102.3887,102.5265,32400.0
2007-10-23 15:50:00,126.38,126.98,126.31,126.7,42100.0,102.4698,102.9563,102.413,102.7292,42100.0
2007-10-24 09:30:00,124.82,126.3,124.82,125.4,29600.0,101.2049,102.4049,101.2049,101.6752,29600.0
2007-10-24 09:40:00,125.46,126.58,125.46,125.56,35000.0,101.7238,102.6319,101.7238,101.8049,35000.0
2007-10-24 09:50:00,125.77,126.25,125.64,126.19,11100.0,101.9752,102.3644,101.8698,102.3157,11100.0
2007-10-24 10:00:00,126.06,126.35,125.68,125.93,16600.0,102.2103,102.4455,101.9022,102.1049,16600.0
2007-10-24 10:10:00,126.09,126.09,125.02,125.45,10300.0,102.2346,102.2346,101.3671,101.7157,10300.0
2007-10-24 10:20:00,125.49,125.75,125.2,125.43,23200.0,101.7482,101.959,101.513,101.6995,23200.0
2007-10-24 10:30:00,125.4,125.87,125.0,125.44,18000.0,101.6752,102.0563,101.3509,101.7076,18000.0
2007-10-24 10:40:00,125.36,125.45,124.73,124.73,14500.0,101.6428,101.7157,101.1319,101.1319,14500.0
2007-10-24 10:50:00,124.71,125.2,124.69,125.1,10400.0,101.1157,101.513,101.0995,101.4319,10400.0
2007-10-24 11:00:00,125.06,125.17,124.46,124.46,10100.0,101.3995,101.4887,100.913,100.913,10100.0
2007-10-24 11:10:00,124.39,124.94,124.0,124.11,22000.0,100.8563,101.3022,100.5401,100.6292,22000.0
2007-10-24 11:20:00,124.25,124.96,124.15,124.86,14600.0,100.7428,101.3184,100.6617,101.2373,14600.0
2007-10-24 11:30:00,124.85,125.05,124.44,125.01,11000.0,101.2292,101.3914,100.8968,101.359,11000.0
2007-10-24 11:40:00,125.03,125.13,124.64,124.78,8100.0,101.3752,101.4563,101.059,101.1725,8100.0
2007-10-24 11:50:00,124.79,125.63,124.79,124.94,16800.0,101.1806,101.8617,101.1806,101.3022,16800.0
2007-10-24 12:00:00,125.0,126.0,124.89,125.96,15400.0,101.3509,102.1617,101.2617,102.1292,15400.0
2007-10-24 12:10:00,125.96,125.96,125.31,125.46,3600.0,102.1292,102.1292,101.6022,101.7238,3600.0
2007-10-24 12:20:00,125.35,125.48,125.3,125.47,9800.0,101.6346,101.74,101.5941,101.7319,9800.0
2007-10-24 12:30:00,125.45,125.74,125.37,125.56,9000.0,101.7157,101.9509,101.6509,101.8049,9000.0
2007-10-24 12:40:00,125.63,126.5,125.6,126.5,18100.0,101.8617,102.5671,101.8373,102.5671,18100.0
2007-10-24 12:50:00,126.52,126.52,125.88,126.16,10000.0,102.5833,102.5833,102.0644,102.2914,10000.0
2007-10-24 13:00:00,126.28,126.35,125.45,125.49,10400.0,102.3887,102.4455,101.7157,101.7482,10400.0
2007-10-24 13:10:00,125.45,125.6,124.79,125.12,18400.0,101.7157,101.8373,101.1806,101.4482,18400.0
2007-10-24 13:20:00,125.11,125.27,124.81,125.13,12200.0,101.4401,101.5698,101.1968,101.4563,12200.0
2007-10-24 13:30:00,125.13,125.42,124.98,125.18,7500.0,101.4563,101.6914,101.3346,101.4968,7500.0
2007-10-24 13:40:00,125.08,125.59,125.06,125.55,6800.0,101.4157,101.8292,101.3995,101.7968,6800.0
2007-10-24 13:50:00,125.55,125.55,124.41,124.8,28000.0,101.7968,101.7968,100.8725,101.1887,28000.0
2007-10-24 14:00:00,124.98,124.98,124.4,124.6,6800.0,101.3346,101.3346,100.8644,101.0265,6800.0
2007-10-24 14:10:00,124.54,124.62,124.08,124.6,22800.0,100.9779,101.0428,100.6049,101.0265,22800.0
2007-10-24 14:20:00,124.59,125.97,124.5,125.93,67600.0,101.0184,102.1373,100.9455,102.1049,67600.0
2007-10-24 14:30:00,125.93,126.58,125.49,126.18,18600.0,102.1049,102.6319,101.7482,102.3076,18600.0
2007-10-24 14:40:00,126.19,126.19,125.31,125.44,17900.0,102.3157,102.3157,101.6022,101.7076,17900.0
2007-10-24 14:50:00,125.44,125.94,125.24,125.93,15500.0,101.7076,102.113,101.5455,102.1049,15500.0
2007-10-24 15:00:00,125.92,126.26,125.58,126.26,22300.0,102.0968,102.3725,101.8211,102.3725,22300.0
2007-10-24 15:10:00,126.25,126.64,125.58,125.98,40900.0,102.3644,102.6806,101.8211,102.1455,40900.0
2007-10-24 15:20:00,125.96,126.72,125.96,126.7,18200.0,102.1292,102.7454,102.1292,102.7292,18200.0
2007-10-24 15:30:00,126.77,126.77,125.32,125.44,24500.0,102.786,102.786,101.6103,101.7076,24500.0
2007-10-24 15:40:00,125.43,125.98,125.3,125.55,28900.0,101.6995,102.1455,101.5941,101.7968,28900.0
2007-10-24 15:50:00,125.55,125.82,125.01,125.69,35400.0,101.7968,102.0157,101.359,101.9103,35400.0
2007-10-25 09:30:00,125.67,125.78,124.41,124.42,14700.0,101.8941,101.9833,100.8725,100.8806,14700.0
2007-10-25 09:40:00,124.42,125.5,124.41,125.4,15000.0,100.8806,101.7563,100.8725,101.6752,15000.0
2007-10-25 09:50:00,125.24,126.17,125.24,125.69,23300.0,101.5455,102.2995,101.5455,101.9103,23300.0
2007-10-25 10:00:00,125.75,126.9,125.75,125.9,15400.0,101.959,102.8914,101.959,102.0806,15400.0
2007-10-25 10:10:00,126.08,126.19,125.84,125.93,16500.0,102.2265,102.3157,102.0319,102.1049,16500.0
2007-10-25 10:20:00,125.93,125.93,125.04,125.42,16600.0,102.1049,102.1049,101.3833,101.6914,16600.0
2007-10-25 10:30:00,125.5,125.6,124.79,125.07,25700.0,101.7563,101.8373,101.1806,101.4076,25700.0
2007-10-25 10:40:00,125.07,125.25,124.71,125.1,30400.0,101.4076,101.5536,101.1157,101.4319,30400.0
2007-10-25 10:50:00,125.26,125.46,124.99,125.16,12800.0,101.5617,101.7238,101.3428,101.4806,12800.0
2007-10-25 11:00:00,125.2,125.3,124.54,125.05,21000.0,101.513,101.5941,100.9779,101.3914,21000.0
2007-10-25 11:10:00,125.04,125.18,124.55,124.91,17000.0,101.3833,101.4968,100.986,101.2779,17000.0
2007-10-25 11:20:00,124.88,125.18,124.76,124.9,10900.0,101.2536,101.4968,101.1563,101.2698,10900.0
2007-10-25 11:30:00,124.93,125.32,124.37,124.38,17300.0,101.2941,101.6103,100.8401,100.8482,17300.0
2007-10-25 11:40:00,124.38,124.5,124.0,124.49,15900.0,100.8482,100.9455,100.5401,100.9373,15900.0
2007-10-25 11:50:00,124.4,124.72,124.29,124.5,26800.0,100.8644,101.1238,100.7752,100.9455,26800.0
2007-10-25 12:00:00,124.38,124.54,124.22,124.4,28900.0,100.8482,100.9779,100.7184,100.8644,28900.0
2007-10-25 12:10:00,124.36,124.85,123.84,124.72,18000.0,100.8319,101.2292,100.4103,101.1238,18000.0
2007-10-25 12:20:00,124.75,125.38,124.57,125.27,16100.0,101.1482,101.659,101.0022,101.5698,16100.0
2007-10-25 12:30:00,125.34,125.34,124.19,124.3,13400.0,101.6265,101.6265,100.6941,100.7833,13400.0
2007-10-25 12:40:00,124.31,124.82,123.9,123.93,18200.0,100.7914,101.2049,100.459,100.4833,18200.0
2007-10-25 12:50:00,123.96,124.26,123.83,123.88,6900.0,100.5076,100.7509,100.4022,100.4428,6900.0
2007-10-25 13:00:00,123.76,123.99,123.41,123.45,7300.0,100.3455,100.5319,100.0617,100.0941,7300.0
2007-10-25 13:10:00,123.4,123.79,123.19,123.22,21400.0,100.0536,100.3698,99.8833,99.9076,21400.0
2007-10-25 13:20:00,123.21,123.61,122.37,123.53,28000.0,99.8995,100.2238,99.2184,100.159,28000.0
2007-10-25 13:30:00,123.61,123.76,122.99,122.99,11400.0,100.2238,100.3455,99.7211,99.7211,11400.0
2007-10-25 13:40:00,122.94,123.39,122.84,123.31,12200.0,99.6806,100.0455,99.5995,99.9806,12200.0
2007-10-25 13:50:00,123.23,123.36,122.92,123.32,10800.0,99.9157,100.0211,99.6644,99.9887,10800.0
2007-10-25 14:00:00,123.32,123.39,122.83,123.17,24800.0,99.9887,100.0455,99.5914,99.8671,24800.0
2007-10-25 14:10:00,123.15,123.69,123.15,123.24,16300.0,99.8509,100.2887,99.8509,99.9238,16300.0
2007-10-25 14:20:00,123.14,123.5,123.12,123.42,22300.0,99.8428,100.1347,99.8265,100.0698,22300.0
2007-10-25 14:30:00,123.42,123.57,122.96,123.45,24200.0,100.0698,100.1914,99.6968,100.0941,24200.0
2007-10-25 14:40:00,123.51,123.77,123.26,123.7,29100.0,100.1428,100.3536,99.9401,100.2968,29100.0
2007-10-25 14:50:00,123.75,123.8,123.51,123.8,29600.0,100.3374,100.3779,100.1428,100.3779,29600.0
2007-10-25 15:00:00,123.8,123.8,123.35,123.65,18000.0,100.3779,100.3779,100.013,100.2563,18000.0
2007-10-25 15:10:00,123.65,123.82,123.37,123.75,48200.0,100.2563,100.3941,100.0292,100.3374,48200.0
2007-10-25 15:20:00,123.75,123.76,123.57,123.67,52000.0,100.3374,100.3455,100.1914,100.2725,52000.0
2007-10-25 15:30:00,123.65,123.8,123.4,123.78,69500.0,100.2563,100.3779,100.0536,100.3617,69500.0
2007-10-25 15:40:00,123.79,125.01,123.78,124.43,75800.0,100.3698,101.359,100.3617,100.8887,75800.0
2007-10-25 15:50:00,124.41,124.52,123.86,124.25,26600.0,100.8725,100.9617,100.4265,100.7428,26600.0
2007-10-26 09:30:00,126.08,126.68,125.05,125.08,22100.0,102.2265,102.713,101.3914,101.4157,22100.0
2007-10-26 09:40:00,125.08,125.3,124.85,125.16,11200.0,101.4157,101.5941,101.2292,101.4806,11200.0
2007-10-26 09:50:00,125.19,125.25,124.75,124.86,16600.0,101.5049,101.5536,101.1482,101.2373,16600.0
2007-10-26 10:00:00,124.85,125.61,124.8,125.54,22100.0,101.2292,101.8455,101.1887,101.7887,22100.0
2007-10-26 10:10:00,125.7,125.92,125.22,125.52,8900.0,101.9184,102.0968,101.5292,101.7725,8900.0
2007-10-26 10:20:00,125.62,125.79,125.38,125.5,6800.0,101.8536,101.9914,101.659,101.7563,6800.0
2007-10-26 10:30:00,125.71,126.05,125.51,125.64,10200.0,101.9265,102.2022,101.7644,101.8698,10200.0
2007-10-26 10:40:00,125.58,125.58,124.82,124.82,7400.0,101.8211,101.8211,101.2049,101.2049,7400.0
2007-10-26 10:50:00,124.83,125.16,124.8,125.15,9200.0,101.213,101.4806,101.1887,101.4725,9200.0
2007-10-26 11:00:00,125.12,125.52,125.12,125.28,5400.0,101.4482,101.7725,101.4482,101.5779,5400.0
2007-10-26 11:10:00,125.28,125.43,125.08,125.09,3800.0,101.5779,101.6995,101.4157,101.4238,3800.0
2007-10-26 11:20:00,125.01,125.01,124.42,124.66,10500.0,101.359,101.359,100.8806,101.0752,10500.0
2007-10-26 11:30:00,124.65,124.75,124.1,124.1,7500.0,101.0671,101.1482,100.6211,100.6211,7500.0
2007-10-26 11:40:00,124.15,124.4,124.15,124.23,8200.0,100.6617,100.8644,100.6617,100.7265,8200.0
2007-10-26 11:50:00,124.18,124.25,123.92,123.92,6300.0,100.686,100.7428,100.4752,100.4752,6300.0
2007-10-26 12:00:00,123.88,124.19,123.69,123.9,10200.0,100.4428,100.6941,100.2887,100.459,10200.0
2007-10-26 12:10:00,123.9,124.49,123.89,124.16,5300.0,100.459,100.9373,100.4509,100.6698,5300.0
2007-10-26 12:20:00,124.16,124.69,124.14,124.69,4100.0,100.6698,101.0995,100.6536,101.0995,4100.0
2007-10-26 12:30:00,124.75,124.75,124.11,124.57,10200.0,101.1482,101.1482,100.6292,101.0022,10200.0
2007-10-26 12:40:00,124.55,124.75,124.46,124.75,4700.0,100.986,101.1482,100.913,101.1482,4700.0
2007-10-26 12:50:00,124.71,124.75,124.48,124.7,5400.0,101.1157,101.1482,100.9292,101.1076,5400.0
2007-10-26 13:00:00,124.57,124.93,124.51,124.55,8300.0,101.0022,101.2941,100.9536,100.986,8300.0
2007-10-26 13:10:00,124.54,125.0,124.5,124.78,9400.0,100.9779,101.3509,100.9455,101.1725,9400.0
2007-10-26 13:20:00,124.84,125.0,124.68,124.68,5700.0,101.2211,101.3509,101.0914,101.0914,5700.0
2007-10-26 13:30:00,124.76,124.77,123.79,124.08,19100.0,101.1563,101.1644,100.3698,100.6049,19100.0
2007-10-26 13:40:00,124.18,124.41,124.14,124.29,6600.0,100.686,100.8725,100.6536,100.7752,6600.0
2007-10-26 13:50:00,124.32,124.4,124.11,124.16,11800.0,100.7995,100.8644,100.6292,100.6698,11800.0
2007-10-26 14:00:00,124.12,124.72,124.12,124.49,24500.0,100.6374,101.1238,100.6374,100.9373,24500.0
2007-10-26 14:10:00,124.56,124.77,124.28,124.61,24800.0,100.9941,101.1644,100.7671,101.0346,24800.0
2007-10-26 14:20:00,124.6,124.75,124.48,124.73,7200.0,101.0265,101.1482,100.9292,101.1319,7200.0
2007-10-26 14:30:00,124.66,124.91,124.62,124.68,12200.0,101.0752,101.2779,101.0428,101.0914,12200.0
2007-10-26 14:40:00,124.66,124.91,124.44,124.67,13700.0,101.0752,101.2779,100.8968,101.0833,13700.0
2007-10-26 14:50:00,124.68,124.75,124.61,124.73,12700.0,101.0914,101.1482,101.0346,101.1319,12700.0
2007-10-26 15:00:00,124.68,124.94,124.33,124.5,13600.0,101.0914,101.3022,100.8076,100.9455,13600.0
2007-10-26 15:10:00,124.61,124.93,124.61,124.73,12300.0,101.0346,101.2941,101.0346,101.1319,12300.0
2007-10-26 15:20:00,124.74,124.75,124.35,124.52,19800.0,101.1401,101.1482,100.8238,100.9617,19800.0
2007-10-26 15:30:00,124.55,124.75,124.06,124.39,38300.0,100.986,101.1482,100.5887,100.8563,38300.0
2007-10-26 15:40:00,124.4,124.87,124.2,124.64,26000.0,100.8644,101.2455,100.7022,101.059,26000.0
2007-10-26 15:50:00,124.64,125.2,124.26,124.89,28900.0,101.059,101.513,100.7509,101.2617,28900.0
2007-10-29 09:30:00,125.06,126.31,125.06,126.31,12000.0,101.3995,102.413,101.3995,102.413,12000.0
2007-10-29 09:40:00,125.88,126.71,125.23,125.35,15000.0,102.0644,102.7373,101.5373,101.6346,15000.0
2007-10-29 09:50:00,125.33,125.96,124.39,124.6,14500.0,101.6184,102.1292,100.8563,101.0265,14500.0
2007-10-29 10:00:00,124.61,125.13,124.25,125.02,15400.0,101.0346,101.4563,100.7428,101.3671,15400.0
2007-10-29 10:10:00,125.04,125.22,123.94,123.96,18400.0,101.3833,101.5292,100.4914,100.5076,18400.0
2007-10-29 10:20:00,124.0,124.72,123.95,124.43,11300.0,100.5401,101.1238,100.4995,100.8887,11300.0
2007-10-29 10:30:00,124.45,124.5,123.79,123.88,13500.0,100.9049,100.9455,100.3698,100.4428,13500.0
2007-10-29 10:40:00,123.87,124.52,123.87,124.3,8700.0,100.4346,100.9617,100.4346,100.7833,8700.0
2007-10-29 10:50:00,124.26,124.42,123.66,124.32,14200.0,100.7509,100.8806,100.2644,100.7995,14200.0
2007-10-29 11:00:00,124.34,124.41,123.84,124.08,9000.0,100.8157,100.8725,100.4103,100.6049,9000.0
2007-10-29 11:10:00,124.03,124.56,123.95,124.21,11400.0,100.5644,100.9941,100.4995,100.7103,11400.0
2007-10-29 11:20:00,124.29,124.39,123.96,124.11,9500.0,100.7752,100.8563,100.5076,100.6292,9500.0
2007-10-29 11:30:00,124.12,124.15,123.98,124.15,7800.0,100.6374,100.6617,100.5238,100.6617,7800.0
2007-10-29 11:40:00,124.15,124.42,124.08,124.09,9200.0,100.6617,100.8806,100.6049,100.613,9200.0
2007-10-29 11:50:00,124.1,124.41,123.99,124.41,10800.0,100.6211,100.8725,100.5319,100.8725,10800.0
2007-10-29 12:00:00,124.42,124.58,124.23,124.5,10600.0,100.8806,101.0103,100.7265,100.9455,10600.0
2007-10-29 12:10:00,124.42,124.78,124.38,124.6,34600.0,100.8806,101.1725,100.8482,101.0265,34600.0
2007-10-29 12:20:00,124.56,124.68,123.98,123.99,10600.0,100.9941,101.0914,100.5238,100.5319,10600.0
2007-10-29 12:30:00,123.99,124.0,123.8,123.98,10100.0,100.5319,100.5401,100.3779,100.5238,10100.0
2007-10-29 12:40:00,123.96,124.31,123.85,124.12,11000.0,100.5076,100.7914,100.4184,100.6374,11000.0
2007-10-29 12:50:00,124.07,124.1,123.91,123.92,12000.0,100.5968,100.6211,100.4671,100.4752,12000.0
2007-10-29 13:00:00,123.91,124.29,123.86,124.12,9500.0,100.4671,100.7752,100.4265,100.6374,9500.0
2007-10-29 13:10:00,124.08,124.32,124.0,124.03,9000.0,100.6049,100.7995,100.5401,100.5644,9000.0
2007-10-29 13:20:00,124.03,124.16,123.95,123.96,11800.0,100.5644,100.6698,100.4995,100.5076,11800.0
2007-10-29 13:30:00,123.94,124.19,123.94,124.07,14800.0,100.4914,100.6941,100.4914,100.5968,14800.0
2007-10-29 13:40:00,124.04,124.1,123.94,123.95,19000.0,100.5725,100.6211,100.4914,100.4995,19000.0
2007-10-29 13:50:00,124.0,124.17,123.91,124.1,14800.0,100.5401,100.6779,100.4671,100.6211,14800.0
2007-10-29 14:00:00,124.09,124.45,123.97,123.99,31200.0,100.613,100.9049,100.5157,100.5319,31200.0
2007-10-29 14:10:00,123.99,124.03,123.8,123.9,64700.0,100.5319,100.5644,100.3779,100.459,64700.0
2007-10-29 14:20:00,124.0,124.0,123.91,124.0,20200.0,100.5401,100.5401,100.4671,100.5401,20200.0
2007-10-29 14:30:00,123.99,124.06,123.62,123.67,27600.0,100.5319,100.5887,100.2319,100.2725,27600.0
2007-10-29 14:40:00,123.72,123.89,123.6,123.73,19000.0,100.313,100.4509,100.2157,100.3211,19000.0
2007-10-29 14:50:00,123.75,123.86,123.71,123.75,19400.0,100.3374,100.4265,100.3049,100.3374,19400.0
2007-10-29 15:00:00,123.75,123.98,123.5,123.52,45300.0,100.3374,100.5238,100.1347,100.1509,45300.0
2007-10-29 15:10:00,123.54,123.74,123.06,123.18,59100.0,100.1671,100.3292,99.7779,99.8752,59100.0
2007-10-29 15:20:00,123.11,123.42,122.84,123.25,40000.0,99.8184,100.0698,99.5995,99.9319,40000.0
2007-10-29 15:30:00,123.23,123.59,123.02,123.17,98500.0,99.9157,100.2076,99.7455,99.8671,98500.0
2007-10-29 15:40:00,123.22,123.3,122.55,122.6,42900.0,99.9076,99.9725,99.3644,99.4049,42900.0
2007-10-29 15:50:00,122.56,123.41,122.56,123.26,88700.0,99.3725,100.0617,99.3725,99.9401,88700.0
2007-10-30 09:30:00,118.52,120.73,118.52,120.15,128300.0,96.0968,97.8887,96.0968,97.4184,128300.0
2007-10-30 09:40:00,120.02,121.0,119.9,120.24,125200.0,97.313,98.1076,97.2157,97.4914,125200.0
2007-10-30 09:50:00,120.2,121.54,120.2,120.59,45800.0,97.459,98.5455,97.459,97.7752,45800.0
2007-10-30 10:00:00,120.27,120.57,120.0,120.01,72300.0,97.5157,97.759,97.2968,97.3049,72300.0
2007-10-30 10:10:00,120.03,121.0,120.0,120.43,35600.0,97.3212,98.1076,97.2968,97.6455,35600.0
2007-10-30 10:20:00,120.32,120.67,120.2,120.34,28800.0,97.5563,97.8401,97.459,97.5725,28800.0
2007-10-30 10:30:00,120.27,120.94,120.18,120.73,23100.0,97.5157,98.059,97.4428,97.8887,23100.0
2007-10-30 10:40:00,120.78,122.79,120.54,121.9,52200.0,97.9293,99.559,97.7347,98.8374,52200.0
2007-10-30 10:50:00,122.03,123.95,121.97,123.91,43200.0,98.9428,100.4995,98.8941,100.4671,43200.0
2007-10-30 11:00:00,123.93,124.31,122.88,122.94,56100.0,100.4833,100.7914,99.632,99.6806,56100.0
2007-10-30 11:10:00,122.89,123.16,122.6,122.95,19700.0,99.6401,99.859,99.4049,99.6887,19700.0
2007-10-30 11:20:00,122.95,123.66,122.9,123.42,26000.0,99.6887,100.2644,99.6482,100.0698,26000.0
2007-10-30 11:30:00,123.42,123.77,122.88,123.05,29300.0,100.0698,100.3536,99.632,99.7698,29300.0
2007-10-30 11:40:00,123.13,124.24,123.13,124.24,24000.0,99.8347,100.7346,99.8347,100.7346,24000.0
2007-10-30 11:50:00,124.24,124.24,123.26,123.5,121400.0,100.7346,100.7346,99.9401,100.1347,121400.0
2007-10-30 12:00:00,123.74,124.29,123.6,123.97,30800.0,100.3292,100.7752,100.2157,100.5157,30800.0
2007-10-30 12:10:00,123.98,125.19,123.85,124.93,30100.0,100.5238,101.5049,100.4184,101.2941,30100.0
2007-10-30 12:20:00,124.85,125.83,124.53,125.55,52500.0,101.2292,102.0238,100.9698,101.7968,52500.0
2007-10-30 12:30:00,125.55,126.0,125.33,125.81,59600.0,101.7968,102.1617,101.6184,102.0076,59600.0
2007-10-30 12:40:00,125.81,126.96,125.81,126.83,27100.0,102.0076,102.94,102.0076,102.8346,27100.0
2007-10-30 12:50:00,126.89,127.0,125.94,126.0,47500.0,102.8833,102.9725,102.113,102.1617,47500.0
2007-10-30 13:00:00,126.0,126.42,126.0,126.2,21600.0,102.1617,102.5022,102.1617,102.3238,21600.0
2007-10-30 13:10:00,126.13,126.38,125.42,125.57,27700.0,102.2671,102.4698,101.6914,101.813,27700.0
2007-10-30 13:20:00,125.58,126.15,125.48,126.07,22600.0,101.8211,102.2833,101.74,102.2184,22600.0
2007-10-30 13:30:00,126.12,126.5,126.0,126.25,26500.0,102.259,102.5671,102.1617,102.3644,26500.0
2007-10-30 13:40:00,126.25,127.09,126.0,127.02,36700.0,102.3644,103.0454,102.1617,102.9887,36700.0
2007-10-30 13:50:00,127.14,128.61,126.85,128.35,39200.0,103.086,104.2779,102.8509,104.0671,39200.0
2007-10-30 14:00:00,128.3,129.92,128.04,129.29,79200.0,104.0265,105.34,103.8157,104.8292,79200.0
2007-10-30 14:10:00,129.23,129.29,128.46,128.77,43700.0,104.7806,104.8292,104.1563,104.4076,43700.0
2007-10-30 14:20:00,128.75,129.0,128.51,128.84,29900.0,104.3914,104.5941,104.1968,104.4644,29900.0
2007-10-30 14:30:00,128.81,129.3,128.81,129.24,37300.0,104.44,104.8373,104.44,104.7887,37300.0
2007-10-30 14:40:00,129.24,129.85,129.09,129.73,50400.0,104.7887,105.2833,104.6671,105.186,50400.0
2007-10-30 14:50:00,129.73,129.73,128.78,128.94,34700.0,105.186,105.186,104.4157,104.5454,34700.0
2007-10-30 15:00:00,128.91,128.91,128.61,128.72,28000.0,104.5211,104.5211,104.2779,104.3671,28000.0
2007-10-30 15:10:00,128.78,130.92,128.78,130.61,74000.0,104.4157,106.1508,104.4157,105.8995,74000.0
2007-10-30 15:20:00,130.65,130.9,130.13,130.3,62900.0,105.9319,106.1346,105.5103,105.6481,62900.0
2007-10-30 15:30:00,130.25,130.25,129.47,129.6,71100.0,105.6076,105.6076,104.9752,105.0806,71100.0
2007-10-30 15:40:00,129.6,130.25,129.18,130.24,113100.0,105.0806,105.6076,104.74,105.5995,113100.0
2007-10-30 15:50:00,130.24,130.72,129.83,129.89,68000.0,105.5995,105.9887,105.2671,105.3157,68000.0
2007-10-31 09:30:00,128.15,130.86,127.95,128.11,55700.0,103.9049,106.1022,103.7427,103.8725,55700.0
2007-10-31 09:40:00,128.3,129.51,127.0,128.12,51200.0,104.0265,105.0076,102.9725,103.8806,51200.0
2007-10-31 09:50:00,128.04,128.48,127.49,128.04,50400.0,103.8157,104.1725,103.3698,103.8157,50400.0
2007-10-31 10:00:00,128.08,128.51,128.0,128.4,14500.0,103.8481,104.1968,103.7833,104.1076,14500.0
2007-10-31 10:10:00,128.32,128.32,127.57,128.17,17000.0,104.0427,104.0427,103.4346,103.9211,17000.0
2007-10-31 10:20:00,128.08,128.12,126.83,127.24,16100.0,103.8481,103.8806,102.8346,103.1671,16100.0
2007-10-31 10:30:00,127.43,128.0,127.28,127.97,13500.0,103.3211,103.7833,103.1995,103.759,13500.0
2007-10-31 10:40:00,128.0,128.0,126.99,127.18,10700.0,103.7833,103.7833,102.9644,103.1184,10700.0
2007-10-31 10:50:00,127.19,127.87,127.12,127.63,17300.0,103.1265,103.6779,103.0698,103.4833,17300.0
2007-10-31 11:00:00,127.54,127.9,127.35,127.64,16600.0,103.4103,103.7022,103.2563,103.4914,16600.0
2007-10-31 11:10:00,127.59,127.69,127.15,127.23,14200.0,103.4509,103.5319,103.0941,103.159,14200.0
2007-10-31 11:20:00,127.2,127.34,126.63,127.26,26100.0,103.1346,103.2481,102.6725,103.1833,26100.0
2007-10-31 11:30:00,127.19,127.42,127.15,127.37,5700.0,103.1265,103.313,103.0941,103.2725,5700.0
2007-10-31 11:40:00,127.28,127.63,127.2,127.57,8900.0,103.1995,103.4833,103.1346,103.4346,8900.0
2007-10-31 11:50:00,127.51,127.8,127.38,127.72,3300.0,103.386,103.6211,103.2806,103.5563,3300.0
2007-10-31 12:00:00,127.75,128.22,127.65,127.93,22900.0,103.5806,103.9617,103.4995,103.7265,22900.0
2007-10-31 12:10:00,128.07,128.09,127.48,128.08,15400.0,103.84,103.8563,103.3617,103.8481,15400.0
2007-10-31 12:20:00,128.07,128.75,128.04,128.17,15500.0,103.84,104.3914,103.8157,103.9211,15500.0
2007-10-31 12:30:00,128.15,128.4,128.05,128.15,9500.0,103.9049,104.1076,103.8238,103.9049,9500.0
2007-10-31 12:40:00,128.16,128.18,128.07,128.13,5700.0,103.913,103.9292,103.84,103.8887,5700.0
2007-10-31 12:50:00,128.14,128.16,128.01,128.12,13800.0,103.8968,103.913,103.7914,103.8806,13800.0
2007-10-31 13:00:00,128.15,128.53,128.15,128.36,7800.0,103.9049,104.213,103.9049,104.0752,7800.0
2007-10-31 13:10:00,128.3,128.39,128.19,128.37,6500.0,104.0265,104.0995,103.9373,104.0833,6500.0
2007-10-31 13:20:00,128.38,128.45,128.14,128.36,14200.0,104.0914,104.1481,103.8968,104.0752,14200.0
2007-10-31 13:30:00,128.36,128.45,128.24,128.24,8300.0,104.0752,104.1481,103.9779,103.9779,8300.0
2007-10-31 13:40:00,128.24,128.49,128.19,128.46,6900.0,103.9779,104.1806,103.9373,104.1563,6900.0
2007-10-31 13:50:00,128.46,128.86,128.02,128.68,16400.0,104.1563,104.4806,103.7995,104.3346,16400.0
2007-10-31 14:00:00,128.85,128.95,128.64,128.94,9600.0,104.4725,104.5535,104.3022,104.5454,9600.0
2007-10-31 14:10:00,128.81,130.1,128.44,128.65,23000.0,104.44,105.486,104.14,104.3103,23000.0
2007-10-31 14:20:00,128.86,128.94,127.0,127.16,64400.0,104.4806,104.5454,102.9725,103.1022,64400.0
2007-10-31 14:30:00,127.16,128.26,127.09,127.21,36600.0,103.1022,103.9941,103.0454,103.1427,36600.0
2007-10-31 14:40:00,127.18,129.54,127.01,129.54,26700.0,103.1184,105.0319,102.9806,105.0319,26700.0
2007-10-31 14:50:00,129.55,130.75,127.47,130.07,39700.0,105.04,106.013,103.3536,105.4617,39700.0
2007-10-31 15:00:00,130.13,130.14,128.18,129.44,33000.0,105.5103,105.5184,103.9292,104.9508,33000.0
2007-10-31 15:10:00,129.55,130.36,128.82,130.16,14300.0,105.04,105.6968,104.4481,105.5346,14300.0
2007-10-31 15:20:00,128.94,130.5,128.48,129.0,42200.0,104.5454,105.8103,104.1725,104.5941,42200.0
2007-10-31 15:30:00,128.97,129.31,128.85,129.03,36100.0,104.5698,104.8454,104.4725,104.6184,36100.0
2007-10-31 15:40:00,129.04,129.31,128.93,129.01,29600.0,104.6265,104.8454,104.5373,104.6022,29600.0
2007-10-31 15:50:00,129.01,129.51,128.91,129.35,50900.0,104.6022,105.0076,104.5211,104.8779,50900.0
2007-11-01 09:30:00,127.68,128.0,125.11,125.42,42200.0,103.5238,103.7833,101.4401,101.6914,42200.0
2007-11-01 09:40:00,125.41,126.2,125.03,126.15,33600.0,101.6833,102.3238,101.3752,102.2833,33600.0
2007-11-01 09:50:00,126.19,126.63,125.95,126.57,28000.0,102.3157,102.6725,102.1211,102.6238,28000.0
2007-11-01 10:00:00,126.53,126.84,125.62,126.17,39100.0,102.5914,102.8427,101.8536,102.2995,39100.0
2007-11-01 10:10:00,126.09,126.09,124.93,125.44,40900.0,102.2346,102.2346,101.2941,101.7076,40900.0
2007-11-01 10:20:00,125.38,125.74,125.16,125.31,11500.0,101.659,101.9509,101.4806,101.6022,11500.0
2007-11-01 10:30:00,125.3,126.22,125.13,126.19,15600.0,101.5941,102.34,101.4563,102.3157,15600.0
2007-11-01 10:40:00,126.33,126.54,125.86,125.88,13400.0,102.4292,102.5995,102.0482,102.0644,13400.0
2007-11-01 10:50:00,125.88,126.5,125.77,126.47,14300.0,102.0644,102.5671,101.9752,102.5427,14300.0
2007-11-01 11:00:00,126.35,126.42,125.61,125.82,13500.0,102.4455,102.5022,101.8455,102.0157,13500.0
2007-11-01 11:10:00,125.71,126.49,125.67,126.49,8500.0,101.9265,102.559,101.8941,102.559,8500.0
2007-11-01 11:20:00,126.49,126.52,126.2,126.34,6000.0,102.559,102.5833,102.3238,102.4373,6000.0
2007-11-01 11:30:00,126.32,126.32,125.67,125.85,7300.0,102.4211,102.4211,101.8941,102.04,7300.0
2007-11-01 11:40:00,125.89,126.36,125.68,126.33,5200.0,102.0725,102.4536,101.9022,102.4292,5200.0
2007-11-01 11:50:00,126.25,126.86,126.1,126.71,14800.0,102.3644,102.859,102.2427,102.7373,14800.0
2007-11-01 12:00:00,126.73,126.82,126.4,126.49,12000.0,102.7536,102.8265,102.486,102.559,12000.0
2007-11-01 12:10:00,126.47,126.83,126.0,126.59,9800.0,102.5427,102.8346,102.1617,102.64,9800.0
2007-11-01 12:20:00,126.6,126.83,126.08,126.08,7500.0,102.6482,102.8346,102.2265,102.2265,7500.0
2007-11-01 12:30:00,125.93,126.41,125.82,126.32,10800.0,102.1049,102.4941,102.0157,102.4211,10800.0
2007-11-01 12:40:00,126.3,126.37,125.87,125.9,8700.0,102.4049,102.4617,102.0563,102.0806,8700.0
2007-11-01 12:50:00,125.94,126.55,125.84,126.53,9700.0,102.113,102.6076,102.0319,102.5914,9700.0
2007-11-01 13:00:00,126.55,126.55,125.94,126.47,9300.0,102.6076,102.6076,102.113,102.5427,9300.0
2007-11-01 13:10:00,126.41,126.46,125.99,126.24,10300.0,102.4941,102.5346,102.1536,102.3563,10300.0
2007-11-01 13:20:00,126.2,126.48,125.93,126.01,11800.0,102.3238,102.5509,102.1049,102.1698,11800.0
2007-11-01 13:30:00,126.04,126.3,125.79,125.95,19100.0,102.1941,102.4049,101.9914,102.1211,19100.0
2007-11-01 13:40:00,125.96,126.11,125.51,125.92,20000.0,102.1292,102.2509,101.7644,102.0968,20000.0
2007-11-01 13:50:00,125.84,125.84,125.15,125.33,19600.0,102.0319,102.0319,101.4725,101.6184,19600.0
2007-11-01 14:00:00,125.38,125.56,124.79,125.36,27100.0,101.659,101.8049,101.1806,101.6428,27100.0
2007-11-01 14:10:00,125.36,125.65,125.13,125.3,12100.0,101.6428,101.8779,101.4563,101.5941,12100.0
2007-11-01 14:20:00,125.3,125.3,124.64,125.11,18200.0,101.5941,101.5941,101.059,101.4401,18200.0
2007-11-01 14:30:00,125.14,125.26,124.7,125.15,21100.0,101.4644,101.5617,101.1076,101.4725,21100.0
2007-11-01 14:40:00,125.25,125.85,124.74,125.81,16500.0,101.5536,102.04,101.1401,102.0076,16500.0
2007-11-01 14:50:00,125.85,126.35,125.81,126.35,13500.0,102.04,102.4455,102.0076,102.4455,13500.0
2007-11-01 15:00:00,126.19,126.26,125.55,125.75,13900.0,102.3157,102.3725,101.7968,101.959,13900.0
2007-11-01 15:10:00,125.73,125.8,125.0,125.14,22700.0,101.9428,101.9995,101.3509,101.4644,22700.0
2007-11-01 15:20:00,125.09,125.26,124.84,125.03,25800.0,101.4238,101.5617,101.2211,101.3752,25800.0
2007-11-01 15:30:00,125.06,125.18,124.4,124.53,59800.0,101.3995,101.4968,100.8644,100.9698,59800.0
2007-11-01 15:40:00,124.49,124.84,124.02,124.27,44800.0,100.9373,101.2211,100.5563,100.759,44800.0
2007-11-01 15:50:00,124.12,124.2,123.34,123.91,72400.0,100.6374,100.7022,100.0049,100.4671,72400.0
2007-11-02 09:30:00,125.17,125.17,123.25,123.49,6300.0,101.4887,101.4887,99.9319,100.1265,6300.0
2007-11-02 09:40:00,123.68,124.26,122.33,122.49,16800.0,100.2806,100.7509,99.186,99.3157,16800.0
2007-11-02 09:50:00,122.62,122.62,121.0,121.02,24000.0,99.4211,99.4211,98.1076,98.1239,24000.0
2007-11-02 10:00:00,121.01,121.75,120.71,121.34,20300.0,98.1157,98.7157,97.8725,98.3833,20300.0
2007-11-02 10:10:00,121.35,122.12,121.2,121.5,15900.0,98.3914,99.0157,98.2698,98.513,15900.0
2007-11-02 10:20:00,121.5,122.5,121.5,122.42,18600.0,98.513,99.3238,98.513,99.259,18600.0
2007-11-02 10:30:00,122.43,122.53,122.0,122.09,14900.0,99.2671,99.3482,98.9184,98.9914,14900.0
2007-11-02 10:40:00,122.07,122.07,121.5,121.5,27300.0,98.9752,98.9752,98.513,98.513,27300.0
2007-11-02 10:50:00,121.5,122.07,121.5,121.64,14500.0,98.513,98.9752,98.513,98.6266,14500.0
2007-11-02 11:00:00,121.71,122.03,121.57,121.62,8800.0,98.6833,98.9428,98.5698,98.6103,8800.0
2007-11-02 11:10:00,121.56,121.71,121.14,121.14,31900.0,98.5617,98.6833,98.2211,98.2211,31900.0
2007-11-02 11:20:00,121.14,121.24,120.66,120.98,18600.0,98.2211,98.3022,97.832,98.0914,18600.0
2007-11-02 11:30:00,120.98,121.76,120.59,120.73,36800.0,98.0914,98.7238,97.7752,97.8887,36800.0
2007-11-02 11:40:00,120.73,121.95,120.3,121.76,26300.0,97.8887,98.8779,97.5401,98.7238,26300.0
2007-11-02 11:50:00,121.89,123.08,121.75,122.66,34100.0,98.8293,99.7941,98.7157,99.4536,34100.0
2007-11-02 12:00:00,122.52,122.9,122.01,122.49,11400.0,99.3401,99.6482,98.9265,99.3157,11400.0
2007-11-02 12:10:00,122.68,123.3,122.48,122.99,12300.0,99.4698,99.9725,99.3076,99.7211,12300.0
2007-11-02 12:20:00,122.95,123.5,122.7,123.2,9000.0,99.6887,100.1347,99.486,99.8914,9000.0
2007-11-02 12:30:00,123.17,123.71,122.99,123.34,11500.0,99.8671,100.3049,99.7211,100.0049,11500.0
2007-11-02 12:40:00,123.52,124.73,123.07,124.02,17300.0,100.1509,101.1319,99.786,100.5563,17300.0
2007-11-02 12:50:00,124.16,124.29,123.8,124.03,7900.0,100.6698,100.7752,100.3779,100.5644,7900.0
2007-11-02 13:00:00,124.24,124.9,124.19,124.38,9200.0,100.7346,101.2698,100.6941,100.8482,9200.0
2007-11-02 13:10:00,124.47,124.56,124.14,124.55,4200.0,100.9211,100.9941,100.6536,100.986,4200.0
2007-11-02 13:20:00,124.61,124.62,123.99,124.03,5300.0,101.0346,101.0428,100.5319,100.5644,5300.0
2007-11-02 13:30:00,124.12,124.39,123.95,124.08,9700.0,100.6374,100.8563,100.4995,100.6049,9700.0
2007-11-02 13:40:00,124.12,124.23,123.68,124.04,25700.0,100.6374,100.7265,100.2806,100.5725,25700.0
2007-11-02 13:50:00,124.13,124.2,123.58,124.0,6200.0,100.6455,100.7022,100.1995,100.5401,6200.0
2007-11-02 14:00:00,124.06,124.2,123.58,124.0,11700.0,100.5887,100.7022,100.1995,100.5401,11700.0
2007-11-02 14:10:00,124.0,124.08,123.51,123.85,11300.0,100.5401,100.6049,100.1428,100.4184,11300.0
2007-11-02 14:20:00,123.79,124.25,123.67,123.83,9500.0,100.3698,100.7428,100.2725,100.4022,9500.0
2007-11-02 14:30:00,123.82,124.01,123.25,123.3,8400.0,100.3941,100.5482,99.9319,99.9725,8400.0
2007-11-02 14:40:00,123.35,123.35,122.82,123.0,9200.0,100.013,100.013,99.5833,99.7292,9200.0
2007-11-02 14:50:00,122.98,123.48,122.43,122.5,9500.0,99.713,100.1184,99.2671,99.3238,9500.0
2007-11-02 15:00:00,122.58,123.11,122.48,122.74,22800.0,99.3887,99.8184,99.3076,99.5184,22800.0
2007-11-02 15:10:00,122.73,123.43,122.53,123.38,20900.0,99.5103,100.0779,99.3482,100.0374,20900.0
2007-11-02 15:20:00,123.38,123.76,123.15,123.66,14200.0,100.0374,100.3455,99.8509,100.2644,14200.0
2007-11-02 15:30:00,123.51,123.85,123.35,123.72,17400.0,100.1428,100.4184,100.013,100.313,17400.0
2007-11-02 15:40:00,123.71,124.55,123.56,123.95,24900.0,100.3049,100.986,100.1833,100.4995,24900.0
2007-11-02 15:50:00,123.95,124.77,123.95,124.65,44000.0,100.4995,101.1644,100.4995,101.0671,44000.0
2007-11-05 09:30:00,123.7,123.7,121.86,122.26,12100.0,100.2968,100.2968,98.8049,99.1293,12100.0
2007-11-05 09:40:00,122.15,122.73,121.86,122.61,15900.0,99.0401,99.5103,98.8049,99.413,15900.0
2007-11-05 09:50:00,122.68,123.4,122.5,122.98,30100.0,99.4698,100.0536,99.3238,99.713,30100.0
2007-11-05 10:00:00,122.97,123.42,122.53,122.87,24400.0,99.7049,100.0698,99.3482,99.6238,24400.0
2007-11-05 10:10:00,122.86,123.93,122.86,123.28,29500.0,99.6157,100.4833,99.6157,99.9563,29500.0
2007-11-05 10:20:00,123.42,123.42,122.28,122.28,16000.0,100.0698,100.0698,99.1455,99.1455,16000.0
2007-11-05 10:30:00,122.31,122.81,122.26,122.81,13800.0,99.1698,99.5752,99.1293,99.5752,13800.0
2007-11-05 10:40:00,122.76,123.06,122.46,123.01,16500.0,99.5347,99.7779,99.2914,99.7374,16500.0
2007-11-05 10:50:00,122.88,123.53,122.88,123.05,13800.0,99.632,100.159,99.632,99.7698,13800.0
2007-11-05 11:00:00,123.01,123.11,122.7,123.05,10400.0,99.7374,99.8184,99.486,99.7698,10400.0
2007-11-05 11:10:00,122.93,123.04,122.5,122.83,12200.0,99.6725,99.7617,99.3238,99.5914,12200.0
2007-11-05 11:20:00,122.88,122.91,122.23,122.24,13500.0,99.632,99.6563,99.1049,99.113,13500.0
2007-11-05 11:30:00,122.22,122.27,121.78,121.97,12700.0,99.0968,99.1374,98.7401,98.8941,12700.0
2007-11-05 11:40:00,121.97,122.74,121.78,122.69,36300.0,98.8941,99.5184,98.7401,99.4779,36300.0
2007-11-05 11:50:00,122.77,123.06,122.72,122.77,8200.0,99.5428,99.7779,99.5022,99.5428,8200.0
2007-11-05 12:00:00,122.79,122.86,122.05,122.34,19900.0,99.559,99.6157,98.959,99.1941,19900.0
2007-11-05 12:10:00,122.33,122.55,122.26,122.27,10100.0,99.186,99.3644,99.1293,99.1374,10100.0
2007-11-05 12:20:00,122.33,122.33,121.97,121.98,17800.0,99.186,99.186,98.8941,98.9022,17800.0
2007-11-05 12:30:00,121.98,122.0,121.71,121.89,16500.0,98.9022,98.9184,98.6833,98.8293,16500.0
2007-11-05 12:40:00,121.86,121.89,121.42,121.63,17600.0,98.8049,98.8293,98.4482,98.6184,17600.0
2007-11-05 12:50:00,121.61,121.61,121.12,121.42,13500.0,98.6022,98.6022,98.2049,98.4482,13500.0
2007-11-05 13:00:00,121.42,121.49,120.79,120.9,19800.0,98.4482,98.5049,97.9374,98.0266,19800.0
2007-11-05 13:10:00,120.9,120.95,120.44,120.56,19700.0,98.0266,98.0671,97.6536,97.7509,19700.0
2007-11-05 13:20:00,120.58,120.95,120.58,120.75,10900.0,97.7671,98.0671,97.7671,97.9049,10900.0
2007-11-05 13:30:00,120.7,120.92,120.35,120.58,13600.0,97.8644,98.0428,97.5806,97.7671,13600.0
2007-11-05 13:40:00,120.65,120.72,120.0,120.04,22500.0,97.8239,97.8806,97.2968,97.3293,22500.0
2007-11-05 13:50:00,120.01,120.91,119.98,120.74,51200.0,97.3049,98.0347,97.2806,97.8968,51200.0
2007-11-05 14:00:00,120.79,121.05,120.29,120.45,17000.0,97.9374,98.1482,97.532,97.6617,17000.0
2007-11-05 14:10:00,120.49,121.4,120.49,120.95,14600.0,97.6941,98.432,97.6941,98.0671,14600.0
2007-11-05 14:20:00,120.75,121.1,120.55,120.97,15400.0,97.9049,98.1887,97.7428,98.0833,15400.0
2007-11-05 14:30:00,120.89,120.95,120.61,120.73,21400.0,98.0184,98.0671,97.7914,97.8887,21400.0
2007-11-05 14:40:00,120.85,121.0,120.58,120.75,28500.0,97.986,98.1076,97.7671,97.9049,28500.0
2007-11-05 14:50:00,120.67,121.23,120.58,120.58,27700.0,97.8401,98.2941,97.7671,97.7671,27700.0
2007-11-05 15:00:00,120.58,121.48,120.5,121.23,29900.0,97.7671,98.4968,97.7022,98.2941,29900.0
2007-11-05 15:10:00,121.11,121.4,120.81,121.15,29800.0,98.1968,98.432,97.9536,98.2293,29800.0
2007-11-05 15:20:00,121.16,121.9,121.1,121.61,37200.0,98.2374,98.8374,98.1887,98.6022,37200.0
2007-11-05 15:30:00,121.7,122.53,121.51,122.37,26700.0,98.6752,99.3482,98.5211,99.2184,26700.0
2007-11-05 15:40:00,122.37,122.46,121.69,121.93,44400.0,99.2184,99.2914,98.6671,98.8617,44400.0
2007-11-05 15:50:00,121.93,122.08,121.5,121.5,25400.0,98.8617,98.9833,98.513,98.513,25400.0
2007-11-06 09:30:00,121.83,122.5,121.76,121.98,20100.0,98.7806,99.3238,98.7238,98.9022,20100.0
2007-11-06 09:40:00,121.9,122.06,121.44,121.59,27600.0,98.8374,98.9671,98.4644,98.586,27600.0
2007-11-06 09:50:00,121.5,121.62,121.16,121.41,32900.0,98.513,98.6103,98.2374,98.4401,32900.0
2007-11-06 10:00:00,121.45,122.71,121.29,122.71,19400.0,98.4725,99.4941,98.3428,99.4941,19400.0
2007-11-06 10:10:00,122.7,123.19,122.62,123.13,14800.0,99.486,99.8833,99.4211,99.8347,14800.0
2007-11-06 10:20:00,123.19,123.19,122.31,122.55,17900.0,99.8833,99.8833,99.1698,99.3644,17900.0
2007-11-06 10:30:00,122.52,122.56,122.16,122.53,15300.0,99.3401,99.3725,99.0482,99.3482,15300.0
2007-11-06 10:40:00,122.71,123.42,122.69,123.24,11900.0,99.4941,100.0698,99.4779,99.9238,11900.0
2007-11-06 10:50:00,123.24,123.48,122.83,123.41,15200.0,99.9238,100.1184,99.5914,100.0617,15200.0
2007-11-06 11:00:00,123.32,123.61,123.31,123.52,15000.0,99.9887,100.2238,99.9806,100.1509,15000.0
2007-11-06 11:10:00,123.49,124.1,123.43,124.1,19900.0,100.1265,100.6211,100.0779,100.6211,19900.0
2007-11-06 11:20:00,124.02,124.41,123.65,123.81,20100.0,100.5563,100.8725,100.2563,100.386,20100.0
2007-11-06 11:30:00,123.79,123.83,123.41,123.82,10400.0,100.3698,100.4022,100.0617,100.3941,10400.0
2007-11-06 11:40:00,123.78,123.81,123.29,123.29,9000.0,100.3617,100.386,99.9644,99.9644,9000.0
2007-11-06 11:50:00,123.26,124.23,123.26,124.23,16200.0,99.9401,100.7265,99.9401,100.7265,16200.0
2007-11-06 12:00:00,124.01,124.34,123.64,124.34,9100.0,100.5482,100.8157,100.2482,100.8157,9100.0
2007-11-06 12:10:00,124.27,125.0,124.18,125.0,21200.0,100.759,101.3509,100.686,101.3509,21200.0
2007-11-06 12:20:00,124.9,124.95,124.68,124.68,6900.0,101.2698,101.3103,101.0914,101.0914,6900.0
2007-11-06 12:30:00,124.7,124.79,124.39,124.48,7800.0,101.1076,101.1806,100.8563,100.9292,7800.0
2007-11-06 12:40:00,124.51,124.74,124.4,124.66,12900.0,100.9536,101.1401,100.8644,101.0752,12900.0
2007-11-06 12:50:00,124.66,125.0,124.66,124.95,9800.0,101.0752,101.3509,101.0752,101.3103,9800.0
2007-11-06 13:00:00,124.93,125.29,124.85,125.19,6300.0,101.2941,101.586,101.2292,101.5049,6300.0
2007-11-06 13:10:00,125.18,125.25,124.64,125.08,8600.0,101.4968,101.5536,101.059,101.4157,8600.0
2007-11-06 13:20:00,125.01,125.25,124.9,125.06,6600.0,101.359,101.5536,101.2698,101.3995,6600.0
2007-11-06 13:30:00,125.03,125.85,125.03,125.78,6200.0,101.3752,102.04,101.3752,101.9833,6200.0
2007-11-06 13:40:00,125.78,125.78,125.35,125.64,11000.0,101.9833,101.9833,101.6346,101.8698,11000.0
2007-11-06 13:50:00,125.61,126.31,125.58,125.8,32000.0,101.8455,102.413,101.8211,101.9995,32000.0
2007-11-06 14:00:00,125.8,125.81,125.23,125.27,9200.0,101.9995,102.0076,101.5373,101.5698,9200.0
2007-11-06 14:10:00,125.26,125.8,125.19,125.66,10900.0,101.5617,101.9995,101.5049,101.886,10900.0
2007-11-06 14:20:00,125.68,125.75,125.24,125.45,9000.0,101.9022,101.959,101.5455,101.7157,9000.0
2007-11-06 14:30:00,125.39,125.57,124.85,124.85,18000.0,101.6671,101.813,101.2292,101.2292,18000.0
2007-11-06 14:40:00,124.84,124.9,124.35,124.35,19100.0,101.2211,101.2698,100.8238,100.8238,19100.0
2007-11-06 14:50:00,124.36,124.84,124.35,124.66,11600.0,100.8319,101.2211,100.8238,101.0752,11600.0
2007-11-06 15:00:00,124.78,125.1,124.36,124.56,20800.0,101.1725,101.4319,100.8319,100.9941,20800.0
2007-11-06 15:10:00,124.56,125.1,124.56,125.05,16200.0,100.9941,101.4319,100.9941,101.3914,16200.0
2007-11-06 15:20:00,124.97,125.6,124.94,125.6,18100.0,101.3265,101.8373,101.3022,101.8373,18100.0
2007-11-06 15:30:00,125.57,125.84,125.15,125.3,28000.0,101.813,102.0319,101.4725,101.5941,28000.0
2007-11-06 15:40:00,125.25,125.77,125.25,125.74,23600.0,101.5536,101.9752,101.5536,101.9509,23600.0
2007-11-06 15:50:00,125.74,126.25,125.66,125.93,32900.0,101.9509,102.3644,101.886,102.1049,32900.0
2007-11-07 09:30:00,123.68,124.69,123.32,123.33,16800.0,100.2806,101.0995,99.9887,99.9968,16800.0
2007-11-07 09:40:00,123.42,124.85,123.41,124.21,16800.0,100.0698,101.2292,100.0617,100.7103,16800.0
2007-11-07 09:50:00,124.25,124.76,123.66,124.1,7300.0,100.7428,101.1563,100.2644,100.6211,7300.0
2007-11-07 10:00:00,124.05,124.53,123.8,124.44,6500.0,100.5806,100.9698,100.3779,100.8968,6500.0
2007-11-07 10:10:00,124.47,124.5,123.87,123.92,6100.0,100.9211,100.9455,100.4346,100.4752,6100.0
2007-11-07 10:20:00,124.1,124.17,123.44,123.44,5200.0,100.6211,100.6779,100.086,100.086,5200.0
2007-11-07 10:30:00,123.42,123.52,122.66,122.66,11400.0,100.0698,100.1509,99.4536,99.4536,11400.0
2007-11-07 10:40:00,122.73,123.43,122.67,122.92,11000.0,99.5103,100.0779,99.4617,99.6644,11000.0
2007-11-07 10:50:00,123.0,123.01,122.46,122.49,16700.0,99.7292,99.7374,99.2914,99.3157,16700.0
2007-11-07 11:00:00,122.47,122.69,121.88,122.52,16200.0,99.2995,99.4779,98.8211,99.3401,16200.0
2007-11-07 11:10:00,122.52,122.7,122.45,122.7,15700.0,99.3401,99.486,99.2833,99.486,15700.0
2007-11-07 11:20:00,122.71,123.0,122.56,123.0,14300.0,99.4941,99.7292,99.3725,99.7292,14300.0
2007-11-07 11:30:00,122.95,122.96,122.65,122.94,9900.0,99.6887,99.6968,99.4455,99.6806,9900.0
2007-11-07 11:40:00,122.9,123.02,122.55,122.84,8600.0,99.6482,99.7455,99.3644,99.5995,8600.0
2007-11-07 11:50:00,122.88,123.28,122.83,122.97,19400.0,99.632,99.9563,99.5914,99.7049,19400.0
2007-11-07 12:00:00,122.97,123.16,122.74,122.82,20900.0,99.7049,99.859,99.5184,99.5833,20900.0
2007-11-07 12:10:00,122.87,123.1,122.74,122.8,10300.0,99.6238,99.8103,99.5184,99.5671,10300.0
2007-11-07 12:20:00,122.8,123.04,122.53,122.87,12700.0,99.5671,99.7617,99.3482,99.6238,12700.0
2007-11-07 12:30:00,122.85,123.04,122.73,123.01,19100.0,99.6076,99.7617,99.5103,99.7374,19100.0
2007-11-07 12:40:00,122.93,122.94,122.5,122.67,9200.0,99.6725,99.6806,99.3238,99.4617,9200.0
2007-11-07 12:50:00,122.68,122.88,122.48,122.62,12200.0,99.4698,99.632,99.3076,99.4211,12200.0
2007-11-07 13:00:00,122.57,122.83,122.19,122.42,16500.0,99.3806,99.5914,99.0725,99.259,16500.0
2007-11-07 13:10:00,122.43,122.73,122.02,122.39,10600.0,99.2671,99.5103,98.9347,99.2347,10600.0
2007-11-07 13:20:00,122.29,122.51,122.0,122.18,12500.0,99.1536,99.332,98.9184,99.0644,12500.0
2007-11-07 13:30:00,122.27,122.4,122.07,122.22,11800.0,99.1374,99.2428,98.9752,99.0968,11800.0
2007-11-07 13:40:00,122.22,122.46,122.01,122.06,18200.0,99.0968,99.2914,98.9265,98.9671,18200.0
2007-11-07 13:50:00,122.08,122.28,122.0,122.09,18200.0,98.9833,99.1455,98.9184,98.9914,18200.0
2007-11-07 14:00:00,122.09,122.16,121.47,121.64,23600.0,98.9914,99.0482,98.4887,98.6266,23600.0
2007-11-07 14:10:00,121.65,122.2,121.43,121.69,24100.0,98.6347,99.0806,98.4563,98.6671,24100.0
2007-11-07 14:20:00,121.53,122.38,121.53,122.37,24800.0,98.5374,99.2265,98.5374,99.2184,24800.0
2007-11-07 14:30:00,122.37,122.37,121.85,121.91,21900.0,99.2184,99.2184,98.7968,98.8455,21900.0
2007-11-07 14:40:00,122.0,122.28,121.66,122.1,13100.0,98.9184,99.1455,98.6428,98.9995,13100.0
2007-11-07 14:50:00,122.07,122.17,121.67,121.91,14600.0,98.9752,99.0563,98.6509,98.8455,14600.0
2007-11-07 15:00:00,121.97,122.0,121.53,121.88,16800.0,98.8941,98.9184,98.5374,98.8211,16800.0
2007-11-07 15:10:00,121.83,121.96,121.06,121.25,26300.0,98.7806,98.886,98.1563,98.3103,26300.0
2007-11-07 15:20:00,121.29,121.98,120.9,121.09,19600.0,98.3428,98.9022,98.0266,98.1806,19600.0
2007-11-07 15:30:00,120.98,121.25,120.67,120.99,33100.0,98.0914,98.3103,97.8401,98.0995,33100.0
2007-11-07 15:40:00,120.98,121.25,120.61,120.61,22700.0,98.0914,98.3103,97.7914,97.7914,22700.0
2007-11-07 15:50:00,120.6,120.7,120.16,120.48,33900.0,97.7833,97.8644,97.4266,97.686,33900.0
2007-11-08 09:30:00,121.61,123.33,121.5,122.41,30000.0,98.6022,99.9968,98.513,99.2509,30000.0
2007-11-08 09:40:00,122.29,122.29,120.64,120.8,16700.0,99.1536,99.1536,97.8157,97.9455,16700.0
2007-11-08 09:50:00,120.73,121.37,120.72,121.11,4300.0,97.8887,98.4076,97.8806,98.1968,4300.0
2007-11-08 10:00:00,120.92,121.84,120.45,121.62,23400.0,98.0428,98.7887,97.6617,98.6103,23400.0
2007-11-08 10:10:00,121.73,122.38,121.38,122.19,23200.0,98.6995,99.2265,98.4157,99.0725,23200.0
2007-11-08 10:20:00,122.28,122.92,121.72,122.09,21900.0,99.1455,99.6644,98.6914,98.9914,21900.0
2007-11-08 10:30:00,122.12,122.81,122.0,122.18,14000.0,99.0157,99.5752,98.9184,99.0644,14000.0
2007-11-08 10:40:00,122.15,122.56,121.31,122.25,14300.0,99.0401,99.3725,98.359,99.1211,14300.0
2007-11-08 10:50:00,122.14,122.51,121.93,122.44,14100.0,99.032,99.332,98.8617,99.2752,14100.0
2007-11-08 11:00:00,122.44,122.9,122.21,122.9,15200.0,99.2752,99.6482,99.0887,99.6482,15200.0
2007-11-08 11:10:00,122.82,123.11,122.69,122.81,7500.0,99.5833,99.8184,99.4779,99.5752,7500.0
2007-11-08 11:20:00,122.55,122.8,122.35,122.74,15900.0,99.3644,99.5671,99.2022,99.5184,15900.0
2007-11-08 11:30:00,122.79,122.8,121.98,122.31,13100.0,99.559,99.5671,98.9022,99.1698,13100.0
2007-11-08 11:40:00,122.36,122.5,121.81,121.93,10500.0,99.2103,99.3238,98.7644,98.8617,10500.0
2007-11-08 11:50:00,121.92,122.36,121.47,121.9,12300.0,98.8536,99.2103,98.4887,98.8374,12300.0
2007-11-08 12:00:00,122.01,122.02,121.23,121.62,17500.0,98.9265,98.9347,98.2941,98.6103,17500.0
2007-11-08 12:10:00,121.62,122.19,121.36,121.42,13700.0,98.6103,99.0725,98.3995,98.4482,13700.0
2007-11-08 12:20:00,121.35,122.05,121.24,121.69,12100.0,98.3914,98.959,98.3022,98.6671,12100.0
2007-11-08 12:30:00,121.68,122.08,121.14,121.36,21900.0,98.659,98.9833,98.2211,98.3995,21900.0
2007-11-08 12:40:00,121.46,121.84,120.8,120.8,45600.0,98.4806,98.7887,97.9455,97.9455,45600.0
2007-11-08 12:50:00,120.72,120.84,120.06,120.31,18900.0,97.8806,97.9779,97.3455,97.5482,18900.0
2007-11-08 13:00:00,120.32,120.6,120.0,120.05,23700.0,97.5563,97.7833,97.2968,97.3374,23700.0
2007-11-08 13:10:00,120.11,120.56,119.73,120.0,48000.0,97.386,97.7509,97.0779,97.2968,48000.0
2007-11-08 13:20:00,120.0,120.75,120.0,120.72,8600.0,97.2968,97.9049,97.2968,97.8806,8600.0
2007-11-08 13:30:00,120.81,121.16,120.65,120.73,9500.0,97.9536,98.2374,97.8239,97.8887,9500.0
2007-11-08 13:40:00,120.81,120.9,120.3,120.47,15800.0,97.9536,98.0266,97.5401,97.6779,15800.0
2007-11-08 13:50:00,120.54,121.14,120.41,121.11,13300.0,97.7347,98.2211,97.6293,98.1968,13300.0
2007-11-08 14:00:00,121.1,121.35,120.66,120.85,16500.0,98.1887,98.3914,97.832,97.986,16500.0
2007-11-08 14:10:00,120.85,121.24,120.71,120.71,11400.0,97.986,98.3022,97.8725,97.8725,11400.0
2007-11-08 14:20:00,120.73,121.17,120.68,120.77,9700.0,97.8887,98.2455,97.8482,97.9211,9700.0
2007-11-08 14:30:00,120.76,121.25,120.44,120.54,26200.0,97.913,98.3103,97.6536,97.7347,26200.0
2007-11-08 14:40:00,120.56,120.68,120.34,120.56,13500.0,97.7509,97.8482,97.5725,97.7509,13500.0
2007-11-08 14:50:00,120.59,120.64,120.0,120.51,27500.0,97.7752,97.8157,97.2968,97.7103,27500.0
2007-11-08 15:00:00,120.51,121.28,120.34,120.68,26900.0,97.7103,98.3347,97.5725,97.8482,26900.0
2007-11-08 15:10:00,120.74,121.01,120.45,120.94,12700.0,97.8968,98.1157,97.6617,98.059,12700.0
2007-11-08 15:20:00,120.95,122.58,120.95,122.35,25200.0,98.0671,99.3887,98.0671,99.2022,25200.0
2007-11-08 15:30:00,122.39,122.69,121.82,122.18,15300.0,99.2347,99.4779,98.7725,99.0644,15300.0
2007-11-08 15:40:00,122.5,123.21,122.44,123.1,24200.0,99.3238,99.8995,99.2752,99.8103,24200.0
2007-11-08 15:50:00,122.91,123.35,122.8,123.05,37800.0,99.6563,100.013,99.5671,99.7698,37800.0
2007-11-09 09:30:00,121.67,122.19,120.63,121.27,8000.0,98.6509,99.0725,97.8076,98.3266,8000.0
2007-11-09 09:40:00,121.06,122.42,120.93,122.16,9700.0,98.1563,99.259,98.0509,99.0482,9700.0
2007-11-09 09:50:00,122.06,122.06,121.07,121.07,8400.0,98.9671,98.9671,98.1644,98.1644,8400.0
2007-11-09 10:00:00,121.0,121.36,120.32,120.67,31200.0,98.1076,98.3995,97.5563,97.8401,31200.0
2007-11-09 10:10:00,120.67,120.93,120.0,120.74,35300.0,97.8401,98.0509,97.2968,97.8968,35300.0
2007-11-09 10:20:00,120.74,120.84,120.0,120.21,20500.0,97.8968,97.9779,97.2968,97.4671,20500.0
2007-11-09 10:30:00,120.16,120.38,120.0,120.25,16900.0,97.4266,97.6049,97.2968,97.4995,16900.0
2007-11-09 10:40:00,120.3,120.41,119.99,120.34,35900.0,97.5401,97.6293,97.2887,97.5725,35900.0
2007-11-09 10:50:00,120.3,120.5,120.04,120.37,18600.0,97.5401,97.7022,97.3293,97.5968,18600.0
2007-11-09 11:00:00,120.38,120.55,120.01,120.02,13900.0,97.6049,97.7428,97.3049,97.313,13900.0
2007-11-09 11:10:00,120.09,120.67,120.0,120.38,16400.0,97.3698,97.8401,97.2968,97.6049,16400.0
2007-11-09 11:20:00,120.51,120.93,120.51,120.69,15400.0,97.7103,98.0509,97.7103,97.8563,15400.0
2007-11-09 11:30:00,120.72,121.05,120.17,120.45,8800.0,97.8806,98.1482,97.4347,97.6617,8800.0
2007-11-09 11:40:00,120.66,121.38,120.45,120.67,8100.0,97.832,98.4157,97.6617,97.8401,8100.0
2007-11-09 11:50:00,120.73,121.24,120.64,121.05,7500.0,97.8887,98.3022,97.8157,98.1482,7500.0
2007-11-09 12:00:00,121.07,121.12,120.64,120.74,9400.0,98.1644,98.2049,97.8157,97.8968,9400.0
2007-11-09 12:10:00,120.7,120.79,120.45,120.62,10300.0,97.8644,97.9374,97.6617,97.7995,10300.0
2007-11-09 12:20:00,120.67,120.73,120.33,120.53,12700.0,97.8401,97.8887,97.5644,97.7266,12700.0
2007-11-09 12:30:00,120.49,121.36,120.41,121.33,27000.0,97.6941,98.3995,97.6293,98.3752,27000.0
2007-11-09 12:40:00,121.36,122.0,121.27,121.59,21500.0,98.3995,98.9184,98.3266,98.586,21500.0
2007-11-09 12:50:00,121.59,121.59,121.19,121.37,10500.0,98.586,98.586,98.2617,98.4076,10500.0
2007-11-09 13:00:00,121.32,121.39,120.77,120.85,8400.0,98.3671,98.4238,97.9211,97.986,8400.0
2007-11-09 13:10:00,120.87,121.18,120.67,120.92,12800.0,98.0022,98.2536,97.8401,98.0428,12800.0
2007-11-09 13:20:00,120.97,121.27,120.72,121.17,9200.0,98.0833,98.3266,97.8806,98.2455,9200.0
2007-11-09 13:30:00,121.25,121.39,120.75,120.83,8400.0,98.3103,98.4238,97.9049,97.9698,8400.0
2007-11-09 13:40:00,120.93,121.26,120.93,121.22,11500.0,98.0509,98.3184,98.0509,98.286,11500.0
2007-11-09 13:50:00,121.21,121.3,120.98,121.08,7100.0,98.2779,98.3509,98.0914,98.1725,7100.0
2007-11-09 14:00:00,121.02,121.41,120.65,121.41,17600.0,98.1239,98.4401,97.8239,98.4401,17600.0
2007-11-09 14:10:00,121.41,122.12,121.38,122.12,16900.0,98.4401,99.0157,98.4157,99.0157,16900.0
2007-11-09 14:20:00,122.24,122.74,122.06,122.46,16600.0,99.113,99.5184,98.9671,99.2914,16600.0
2007-11-09 14:30:00,122.49,122.56,121.82,122.07,15400.0,99.3157,99.3725,98.7725,98.9752,15400.0
2007-11-09 14:40:00,122.14,122.75,122.09,122.6,19300.0,99.032,99.5265,98.9914,99.4049,19300.0
2007-11-09 14:50:00,122.6,122.78,122.43,122.54,23300.0,99.4049,99.5509,99.2671,99.3563,23300.0
2007-11-09 15:00:00,122.52,122.58,122.22,122.38,20500.0,99.3401,99.3887,99.0968,99.2265,20500.0
2007-11-09 15:10:00,122.35,122.58,122.31,122.47,9800.0,99.2022,99.3887,99.1698,99.2995,9800.0
2007-11-09 15:20:00,122.39,122.56,122.24,122.34,11500.0,99.2347,99.3725,99.113,99.1941,11500.0
2007-11-09 15:30:00,122.29,122.4,121.78,121.88,11000.0,99.1536,99.2428,98.7401,98.8211,11000.0
2007-11-09 15:40:00,121.86,121.98,121.44,121.57,20800.0,98.8049,98.9022,98.4644,98.5698,20800.0
2007-11-09 15:50:00,121.51,121.54,120.94,121.01,21800.0,98.5211,98.5455,98.059,98.1157,21800.0
2007-11-12 09:30:00,120.5,122.47,120.46,122.14,13900.0,97.7022,99.2995,97.6698,99.032,13900.0
2007-11-12 09:40:00,122.39,123.76,122.02,123.42,18100.0,99.2347,100.3455,98.9347,100.0698,18100.0
2007-11-12 09:50:00,123.41,123.41,121.02,121.17,10800.0,100.0617,100.0617,98.1239,98.2455,10800.0
2007-11-12 10:00:00,121.11,121.35,120.58,120.58,8700.0,98.1968,98.3914,97.7671,97.7671,8700.0
2007-11-12 10:10:00,120.71,121.0,120.5,120.58,29700.0,97.8725,98.1076,97.7022,97.7671,29700.0
2007-11-12 10:20:00,120.57,120.68,120.5,120.5,25900.0,97.759,97.8482,97.7022,97.7022,25900.0
2007-11-12 10:30:00,120.59,121.06,120.59,121.06,13100.0,97.7752,98.1563,97.7752,98.1563,13100.0
2007-11-12 10:40:00,121.13,121.36,120.97,120.97,15100.0,98.213,98.3995,98.0833,98.0833,15100.0
2007-11-12 10:50:00,120.94,121.69,120.88,121.69,13700.0,98.059,98.6671,98.0103,98.6671,13700.0
2007-11-12 11:00:00,121.72,122.27,121.5,122.13,17400.0,98.6914,99.1374,98.513,99.0238,17400.0
2007-11-12 11:10:00,122.26,122.82,122.2,122.2,11400.0,99.1293,99.5833,99.0806,99.0806,11400.0
2007-11-12 11:20:00,122.23,122.48,122.03,122.28,8300.0,99.1049,99.3076,98.9428,99.1455,8300.0
2007-11-12 11:30:00,122.22,122.22,121.82,122.13,12900.0,99.0968,99.0968,98.7725,99.0238,12900.0
2007-11-12 11:40:00,122.11,122.11,121.67,121.78,6200.0,99.0076,99.0076,98.6509,98.7401,6200.0
2007-11-12 11:50:00,121.76,121.76,121.3,121.36,11600.0,98.7238,98.7238,98.3509,98.3995,11600.0
2007-11-12 12:00:00,121.36,121.55,121.2,121.47,5100.0,98.3995,98.5536,98.2698,98.4887,5100.0
2007-11-12 12:10:00,121.46,121.67,121.25,121.34,10800.0,98.4806,98.6509,98.3103,98.3833,10800.0
2007-11-12 12:20:00,121.37,121.46,121.07,121.17,7400.0,98.4076,98.4806,98.1644,98.2455,7400.0
2007-11-12 12:30:00,121.21,122.25,121.21,122.15,15600.0,98.2779,99.1211,98.2779,99.0401,15600.0
2007-11-12 12:40:00,122.2,122.3,121.93,121.99,4800.0,99.0806,99.1617,98.8617,98.9103,4800.0
2007-11-12 12:50:00,121.98,122.13,121.81,121.94,2600.0,98.9022,99.0238,98.7644,98.8698,2600.0
2007-11-12 13:00:00,122.03,122.07,121.62,121.84,6100.0,98.9428,98.9752,98.6103,98.7887,6100.0
2007-11-12 13:10:00,121.73,121.8,121.5,121.6,6200.0,98.6995,98.7563,98.513,98.5941,6200.0
2007-11-12 13:20:00,121.51,121.74,121.39,121.63,9300.0,98.5211,98.7076,98.4238,98.6184,9300.0
2007-11-12 13:30:00,121.53,121.77,121.16,121.17,14500.0,98.5374,98.732,98.2374,98.2455,14500.0
2007-11-12 13:40:00,121.27,121.52,121.16,121.28,14900.0,98.3266,98.5293,98.2374,98.3347,14900.0
2007-11-12 13:50:00,121.27,121.37,120.78,120.87,14200.0,98.3266,98.4076,97.9293,98.0022,14200.0
2007-11-12 14:00:00,120.86,120.94,120.57,120.64,8900.0,97.9941,98.059,97.759,97.8157,8900.0
2007-11-12 14:10:00,120.6,120.81,120.47,120.51,40900.0,97.7833,97.9536,97.6779,97.7103,40900.0
2007-11-12 14:20:00,120.51,120.93,120.5,120.85,14000.0,97.7103,98.0509,97.7022,97.986,14000.0
2007-11-12 14:30:00,120.83,121.0,120.62,121.0,16000.0,97.9698,98.1076,97.7995,98.1076,16000.0
2007-11-12 14:40:00,120.96,121.12,120.83,121.0,17000.0,98.0752,98.2049,97.9698,98.1076,17000.0
2007-11-12 14:50:00,120.92,121.14,120.57,120.73,13800.0,98.0428,98.2211,97.759,97.8887,13800.0
2007-11-12 15:00:00,120.69,120.75,120.5,120.55,27800.0,97.8563,97.9049,97.7022,97.7428,27800.0
2007-11-12 15:10:00,120.64,120.64,119.88,120.02,83600.0,97.8157,97.8157,97.1995,97.313,83600.0
2007-11-12 15:20:00,120.04,120.3,120.0,120.24,28200.0,97.3293,97.5401,97.2968,97.4914,28200.0
2007-11-12 15:30:00,120.2,120.28,119.55,119.6,20700.0,97.459,97.5239,96.932,96.9725,20700.0
2007-11-12 15:40:00,119.57,119.82,119.09,119.22,36000.0,96.9482,97.1509,96.559,96.6644,36000.0
2007-11-12 15:50:00,119.22,119.22,118.53,118.55,42200.0,96.6644,96.6644,96.1049,96.1212,42200.0
2007-11-13 09:30:00,119.73,120.63,119.73,120.57,15800.0,97.0779,97.8076,97.0779,97.759,15800.0
2007-11-13 09:40:00,120.77,121.65,120.5,121.13,17300.0,97.9211,98.6347,97.7022,98.213,17300.0
2007-11-13 09:50:00,121.12,121.12,120.56,120.8,11400.0,98.2049,98.2049,97.7509,97.9455,11400.0
2007-11-13 10:00:00,120.83,121.3,120.75,121.3,7800.0,97.9698,98.3509,97.9049,98.3509,7800.0
2007-11-13 10:10:00,121.33,121.86,121.09,121.74,20800.0,98.3752,98.8049,98.1806,98.7076,20800.0
2007-11-13 10:20:00,121.76,121.78,121.51,121.65,6700.0,98.7238,98.7401,98.5211,98.6347,6700.0
2007-11-13 10:30:00,121.65,121.69,120.8,121.09,26900.0,98.6347,98.6671,97.9455,98.1806,26900.0
2007-11-13 10:40:00,121.11,121.15,120.32,120.32,13500.0,98.1968,98.2293,97.5563,97.5563,13500.0
2007-11-13 10:50:00,120.36,120.74,120.11,120.24,12100.0,97.5887,97.8968,97.386,97.4914,12100.0
2007-11-13 11:00:00,120.33,120.48,120.2,120.24,10200.0,97.5644,97.686,97.459,97.4914,10200.0
2007-11-13 11:10:00,120.32,120.65,120.19,120.62,5500.0,97.5563,97.8239,97.4509,97.7995,5500.0
2007-11-13 11:20:00,120.63,121.4,120.53,121.37,10500.0,97.8076,98.432,97.7266,98.4076,10500.0
2007-11-13 11:30:00,121.3,121.65,121.14,121.44,4300.0,98.3509,98.6347,98.2211,98.4644,4300.0
2007-11-13 11:40:00,121.56,121.64,121.01,121.27,7600.0,98.5617,98.6266,98.1157,98.3266,7600.0
2007-11-13 11:50:00,121.29,121.44,120.8,121.11,7900.0,98.3428,98.4644,97.9455,98.1968,7900.0
2007-11-13 12:00:00,121.08,121.61,121.01,121.53,7800.0,98.1725,98.6022,98.1157,98.5374,7800.0
2007-11-13 12:10:00,121.66,121.66,121.33,121.55,3800.0,98.6428,98.6428,98.3752,98.5536,3800.0
2007-11-13 12:20:00,121.51,121.68,121.04,121.27,14200.0,98.5211,98.659,98.1401,98.3266,14200.0
2007-11-13 12:30:00,121.11,121.51,121.03,121.44,7900.0,98.1968,98.5211,98.132,98.4644,7900.0
2007-11-13 12:40:00,121.54,121.76,121.35,121.66,5800.0,98.5455,98.7238,98.3914,98.6428,5800.0
2007-11-13 12:50:00,121.75,121.94,121.58,121.62,8500.0,98.7157,98.8698,98.5779,98.6103,8500.0
2007-11-13 13:00:00,121.54,121.57,120.92,121.14,15300.0,98.5455,98.5698,98.0428,98.2211,15300.0
2007-11-13 13:10:00,121.07,121.25,120.96,121.03,3800.0,98.1644,98.3103,98.0752,98.132,3800.0
2007-11-13 13:20:00,121.1,121.79,120.99,121.78,8200.0,98.1887,98.7482,98.0995,98.7401,8200.0
2007-11-13 13:30:00,121.79,121.86,121.61,121.73,5900.0,98.7482,98.8049,98.6022,98.6995,5900.0
2007-11-13 13:40:00,121.78,122.23,121.71,122.13,6600.0,98.7401,99.1049,98.6833,99.0238,6600.0
2007-11-13 13:50:00,122.13,122.36,122.05,122.06,7200.0,99.0238,99.2103,98.959,98.9671,7200.0
2007-11-13 14:00:00,121.91,122.13,121.91,121.91,3200.0,98.8455,99.0238,98.8455,98.8455,3200.0
2007-11-13 14:10:00,121.95,122.0,121.8,121.92,14900.0,98.8779,98.9184,98.7563,98.8536,14900.0
2007-11-13 14:20:00,122.0,122.27,121.86,121.86,10500.0,98.9184,99.1374,98.8049,98.8049,10500.0
2007-11-13 14:30:00,121.96,122.23,121.71,121.97,6800.0,98.886,99.1049,98.6833,98.8941,6800.0
2007-11-13 14:40:00,122.08,122.34,122.03,122.16,11200.0,98.9833,99.1941,98.9428,99.0482,11200.0
2007-11-13 14:50:00,122.17,122.25,122.05,122.18,8800.0,99.0563,99.1211,98.959,99.0644,8800.0
2007-11-13 15:00:00,122.22,122.62,122.14,122.54,21100.0,99.0968,99.4211,99.032,99.3563,21100.0
2007-11-13 15:10:00,122.52,122.89,122.52,122.71,13300.0,99.3401,99.6401,99.3401,99.4941,13300.0
2007-11-13 15:20:00,122.66,122.71,122.15,122.44,17900.0,99.4536,99.4941,99.0401,99.2752,17900.0
2007-11-13 15:30:00,122.38,122.69,122.35,122.69,18000.0,99.2265,99.4779,99.2022,99.4779,18000.0
2007-11-13 15:40:00,122.67,122.76,122.4,122.74,20400.0,99.4617,99.5347,99.2428,99.5184,20400.0
2007-11-13 15:50:00,122.74,123.2,122.66,122.66,25900.0,99.5184,99.8914,99.4536,99.4536,25900.0
2007-11-14 09:30:00,123.79,125.86,123.3,125.86,23200.0,100.3698,102.0482,99.9725,102.0482,23200.0
2007-11-14 09:40:00,126.28,126.28,124.78,124.9,12400.0,102.3887,102.3887,101.1725,101.2698,12400.0
2007-11-14 09:50:00,124.84,125.49,124.41,124.43,24700.0,101.2211,101.7482,100.8725,100.8887,24700.0
2007-11-14 10:00:00,124.43,124.65,123.6,123.78,20600.0,100.8887,101.0671,100.2157,100.3617,20600.0
2007-11-14 10:10:00,123.71,124.55,123.66,124.42,9000.0,100.3049,100.986,100.2644,100.8806,9000.0
2007-11-14 10:20:00,124.5,124.53,123.78,123.78,9200.0,100.9455,100.9698,100.3617,100.3617,9200.0
2007-11-14 10:30:00,123.71,124.29,123.7,124.14,6000.0,100.3049,100.7752,100.2968,100.6536,6000.0
2007-11-14 10:40:00,124.1,124.2,123.69,123.94,4800.0,100.6211,100.7022,100.2887,100.4914,4800.0
2007-11-14 10:50:00,123.87,124.06,123.73,123.76,4700.0,100.4346,100.5887,100.3211,100.3455,4700.0
2007-11-14 11:00:00,123.87,124.64,123.8,123.83,11300.0,100.4346,101.059,100.3779,100.4022,11300.0
2007-11-14 11:10:00,123.88,124.07,123.13,123.38,14700.0,100.4428,100.5968,99.8347,100.0374,14700.0
2007-11-14 11:20:00,123.44,123.73,123.35,123.48,5300.0,100.086,100.3211,100.013,100.1184,5300.0
2007-11-14 11:30:00,123.49,123.64,123.4,123.63,4900.0,100.1265,100.2482,100.0536,100.2401,4900.0
2007-11-14 11:40:00,123.57,123.82,123.5,123.71,3600.0,100.1914,100.3941,100.1347,100.3049,3600.0
2007-11-14 11:50:00,123.83,124.28,123.83,123.96,5800.0,100.4022,100.7671,100.4022,100.5076,5800.0
2007-11-14 12:00:00,123.9,123.9,123.5,123.58,2700.0,100.459,100.459,100.1347,100.1995,2700.0
2007-11-14 12:10:00,123.58,124.05,123.58,123.68,4400.0,100.1995,100.5806,100.1995,100.2806,4400.0
2007-11-14 12:20:00,123.69,124.1,123.69,123.77,6400.0,100.2887,100.6211,100.2887,100.3536,6400.0
2007-11-14 12:30:00,123.7,123.81,123.4,123.42,13100.0,100.2968,100.386,100.0536,100.0698,13100.0
2007-11-14 12:40:00,123.41,123.54,123.23,123.25,2900.0,100.0617,100.1671,99.9157,99.9319,2900.0
2007-11-14 12:50:00,123.25,123.55,123.18,123.33,3800.0,99.9319,100.1752,99.8752,99.9968,3800.0
2007-11-14 13:00:00,123.36,124.0,123.36,123.9,5800.0,100.0211,100.5401,100.0211,100.459,5800.0
2007-11-14 13:10:00,123.94,124.19,123.93,124.1,2600.0,100.4914,100.6941,100.4833,100.6211,2600.0
2007-11-14 13:20:00,124.11,124.3,124.11,124.18,2900.0,100.6292,100.7833,100.6292,100.686,2900.0
2007-11-14 13:30:00,124.15,124.22,123.89,123.94,4900.0,100.6617,100.7184,100.4509,100.4914,4900.0
2007-11-14 13:40:00,123.84,124.03,123.79,123.93,4700.0,100.4103,100.5644,100.3698,100.4833,4700.0
2007-11-14 13:50:00,124.12,124.34,123.92,124.0,8000.0,100.6374,100.8157,100.4752,100.5401,8000.0
2007-11-14 14:00:00,123.99,124.18,123.89,124.18,8200.0,100.5319,100.686,100.4509,100.686,8200.0
2007-11-14 14:10:00,124.19,124.39,124.03,124.03,8900.0,100.6941,100.8563,100.5644,100.5644,8900.0
2007-11-14 14:20:00,124.09,124.42,124.09,124.19,4800.0,100.613,100.8806,100.613,100.6941,4800.0
2007-11-14 14:30:00,124.27,124.46,124.01,124.35,9600.0,100.759,100.913,100.5482,100.8238,9600.0
2007-11-14 14:40:00,124.39,124.39,123.91,124.0,6100.0,100.8563,100.8563,100.4671,100.5401,6100.0
2007-11-14 14:50:00,124.07,124.33,124.07,124.09,5300.0,100.5968,100.8076,100.5968,100.613,5300.0
2007-11-14 15:00:00,124.13,124.35,123.99,124.26,9000.0,100.6455,100.8238,100.5319,100.7509,9000.0
2007-11-14 15:10:00,124.31,124.36,124.07,124.11,12800.0,100.7914,100.8319,100.5968,100.6292,12800.0
2007-11-14 15:20:00,124.05,124.2,123.98,124.05,15900.0,100.5806,100.7022,100.5238,100.5806,15900.0
2007-11-14 15:30:00,124.04,124.08,122.94,122.97,19500.0,100.5725,100.6049,99.6806,99.7049,19500.0
2007-11-14 15:40:00,122.93,123.1,122.56,122.93,21500.0,99.6725,99.8103,99.3725,99.6725,21500.0
2007-11-14 15:50:00,122.92,123.04,122.43,122.56,10700.0,99.6644,99.7617,99.2671,99.3725,10700.0
2007-11-15 09:30:00,121.94,122.98,121.94,122.06,7000.0,98.8698,99.713,98.8698,98.9671,7000.0
2007-11-15 09:40:00,122.05,123.59,122.02,123.15,9300.0,98.959,100.2076,98.9347,99.8509,9300.0
2007-11-15 09:50:00,123.02,123.19,122.63,122.63,5300.0,99.7455,99.8833,99.4292,99.4292,5300.0
2007-11-15 10:00:00,122.59,122.71,121.72,121.76,13500.0,99.3968,99.4941,98.6914,98.7238,13500.0
2007-11-15 10:10:00,121.72,123.26,121.72,122.88,17300.0,98.6914,99.9401,98.6914,99.632,17300.0
2007-11-15 10:20:00,122.9,122.95,122.4,122.41,7100.0,99.6482,99.6887,99.2428,99.2509,7100.0
2007-11-15 10:30:00,122.36,122.75,121.78,122.75,8100.0,99.2103,99.5265,98.7401,99.5265,8100.0
2007-11-15 10:40:00,122.8,122.84,122.34,122.77,3500.0,99.5671,99.5995,99.1941,99.5428,3500.0
2007-11-15 10:50:00,122.74,122.76,122.03,122.03,7300.0,99.5184,99.5347,98.9428,98.9428,7300.0
2007-11-15 11:00:00,121.93,122.42,121.89,122.37,2200.0,98.8617,99.259,98.8293,99.2184,2200.0
2007-11-15 11:10:00,122.56,122.59,121.91,122.16,8200.0,99.3725,99.3968,98.8455,99.0482,8200.0
2007-11-15 11:20:00,122.21,122.23,122.02,122.18,2000.0,99.0887,99.1049,98.9347,99.0644,2000.0
2007-11-15 11:30:00,122.15,122.15,121.55,121.75,4900.0,99.0401,99.0401,98.5536,98.7157,4900.0
2007-11-15 11:40:00,121.79,122.31,121.59,122.31,12900.0,98.7482,99.1698,98.586,99.1698,12900.0
2007-11-15 11:50:00,122.3,122.3,121.29,121.79,6000.0,99.1617,99.1617,98.3428,98.7482,6000.0
2007-11-15 12:00:00,121.82,122.13,121.64,121.88,4600.0,98.7725,99.0238,98.6266,98.8211,4600.0
2007-11-15 12:10:00,121.89,122.26,121.88,122.06,4500.0,98.8293,99.1293,98.8211,98.9671,4500.0
2007-11-15 12:20:00,122.02,122.26,121.75,121.75,6900.0,98.9347,99.1293,98.7157,98.7157,6900.0
2007-11-15 12:30:00,121.72,122.03,121.38,121.95,4600.0,98.6914,98.9428,98.4157,98.8779,4600.0
2007-11-15 12:40:00,121.98,121.98,121.42,121.91,3100.0,98.9022,98.9022,98.4482,98.8455,3100.0
2007-11-15 12:50:00,121.94,122.13,121.64,121.95,8800.0,98.8698,99.0238,98.6266,98.8779,8800.0
2007-11-15 13:00:00,121.9,122.16,121.64,121.91,4500.0,98.8374,99.0482,98.6266,98.8455,4500.0
2007-11-15 13:10:00,122.08,122.08,121.72,121.83,3000.0,98.9833,98.9833,98.6914,98.7806,3000.0
2007-11-15 13:20:00,121.51,122.12,121.51,121.95,6100.0,98.5211,99.0157,98.5211,98.8779,6100.0
2007-11-15 13:30:00,121.9,122.14,121.76,121.76,4700.0,98.8374,99.032,98.7238,98.7238,4700.0
2007-11-15 13:40:00,121.83,122.1,121.81,122.06,5000.0,98.7806,98.9995,98.7644,98.9671,5000.0
2007-11-15 13:50:00,122.02,122.02,121.46,121.67,5900.0,98.9347,98.9347,98.4806,98.6509,5900.0
2007-11-15 14:00:00,121.71,121.83,121.33,121.75,5000.0,98.6833,98.7806,98.3752,98.7157,5000.0
2007-11-15 14:10:00,121.74,121.81,121.42,121.67,3700.0,98.7076,98.7644,98.4482,98.6509,3700.0
2007-11-15 14:20:00,121.43,121.82,121.41,121.56,3700.0,98.4563,98.7725,98.4401,98.5617,3700.0
2007-11-15 14:30:00,121.47,121.99,121.22,121.53,16000.0,98.4887,98.9103,98.286,98.5374,16000.0
2007-11-15 14:40:00,121.38,121.39,120.82,121.08,4700.0,98.4157,98.4238,97.9617,98.1725,4700.0
2007-11-15 14:50:00,121.08,121.11,120.49,120.52,6800.0,98.1725,98.1968,97.6941,97.7184,6800.0
2007-11-15 15:00:00,120.52,121.01,120.35,120.5,8200.0,97.7184,98.1157,97.5806,97.7022,8200.0
2007-11-15 15:10:00,120.59,120.84,120.03,120.57,8700.0,97.7752,97.9779,97.3212,97.759,8700.0
2007-11-15 15:20:00,120.57,121.01,120.33,120.62,14900.0,97.759,98.1157,97.5644,97.7995,14900.0
2007-11-15 15:30:00,120.58,120.58,119.75,119.9,37100.0,97.7671,97.7671,97.0941,97.2157,37100.0
2007-11-15 15:40:00,120.0,120.09,119.84,120.05,73400.0,97.2968,97.3698,97.1671,97.3374,73400.0
2007-11-15 15:50:00,119.98,120.07,119.36,120.06,111500.0,97.2806,97.3536,96.7779,97.3455,111500.0
2007-11-16 09:30:00,120.35,121.35,119.57,119.6,15100.0,97.5806,98.3914,96.9482,96.9725,15100.0
2007-11-16 09:40:00,119.78,120.32,119.61,120.09,10200.0,97.1184,97.5563,96.9806,97.3698,10200.0
2007-11-16 09:50:00,120.08,120.9,119.53,120.0,21100.0,97.3617,98.0266,96.9157,97.2968,21100.0
2007-11-16 10:00:00,120.08,120.08,118.09,118.77,23100.0,97.3617,97.3617,95.7482,96.2995,23100.0
2007-11-16 10:10:00,118.94,121.01,118.93,120.06,113300.0,96.4374,98.1157,96.4293,97.3455,113300.0
2007-11-16 10:20:00,120.02,120.81,119.99,120.23,36100.0,97.313,97.9536,97.2887,97.4833,36100.0
2007-11-16 10:30:00,120.12,120.34,119.63,120.0,18600.0,97.3941,97.5725,96.9968,97.2968,18600.0
2007-11-16 10:40:00,120.0,120.96,120.0,120.86,27300.0,97.2968,98.0752,97.2968,97.9941,27300.0
2007-11-16 10:50:00,120.95,121.88,120.95,121.44,36700.0,98.0671,98.8211,98.0671,98.4644,36700.0
2007-11-16 11:00:00,121.45,121.77,121.2,121.69,10700.0,98.4725,98.732,98.2698,98.6671,10700.0
2007-11-16 11:10:00,121.71,122.96,121.51,122.94,22700.0,98.6833,99.6968,98.5211,99.6806,22700.0
2007-11-16 11:20:00,122.94,123.21,122.15,122.16,17400.0,99.6806,99.8995,99.0401,99.0482,17400.0
2007-11-16 11:30:00,122.26,123.25,122.17,122.62,30100.0,99.1293,99.9319,99.0563,99.4211,30100.0
2007-11-16 11:40:00,122.62,122.94,122.34,122.94,20700.0,99.4211,99.6806,99.1941,99.6806,20700.0
2007-11-16 11:50:00,122.93,122.94,122.63,122.65,12200.0,99.6725,99.6806,99.4292,99.4455,12200.0
2007-11-16 12:00:00,122.73,122.94,122.68,122.94,9800.0,99.5103,99.6806,99.4698,99.6806,9800.0
2007-11-16 12:10:00,122.94,123.7,122.88,123.5,21400.0,99.6806,100.2968,99.632,100.1347,21400.0
2007-11-16 12:20:00,123.47,123.62,122.88,122.9,19200.0,100.1103,100.2319,99.632,99.6482,19200.0
2007-11-16 12:30:00,122.91,123.32,122.67,122.87,8900.0,99.6563,99.9887,99.4617,99.6238,8900.0
2007-11-16 12:40:00,122.97,123.22,122.75,123.06,8700.0,99.7049,99.9076,99.5265,99.7779,8700.0
2007-11-16 12:50:00,123.04,123.05,122.41,122.41,5000.0,99.7617,99.7698,99.2509,99.2509,5000.0
2007-11-16 13:00:00,122.4,122.77,122.29,122.62,6700.0,99.2428,99.5428,99.1536,99.4211,6700.0
2007-11-16 13:10:00,122.6,122.8,122.29,122.65,10100.0,99.4049,99.5671,99.1536,99.4455,10100.0
2007-11-16 13:20:00,122.73,122.79,121.89,122.12,5200.0,99.5103,99.559,98.8293,99.0157,5200.0
2007-11-16 13:30:00,122.06,122.12,121.75,121.78,15100.0,98.9671,99.0157,98.7157,98.7401,15100.0
2007-11-16 13:40:00,121.75,121.89,121.5,121.59,13400.0,98.7157,98.8293,98.513,98.586,13400.0
2007-11-16 13:50:00,121.57,121.61,121.18,121.58,39100.0,98.5698,98.6022,98.2536,98.5779,39100.0
2007-11-16 14:00:00,121.5,121.5,120.81,120.95,10200.0,98.513,98.513,97.9536,98.0671,10200.0
2007-11-16 14:10:00,120.78,121.23,120.17,120.42,17400.0,97.9293,98.2941,97.4347,97.6374,17400.0
2007-11-16 14:20:00,120.41,120.75,119.65,119.96,36500.0,97.6293,97.9049,97.013,97.2644,36500.0
2007-11-16 14:30:00,119.99,120.04,118.47,118.72,66900.0,97.2887,97.3293,96.0563,96.259,66900.0
2007-11-16 14:40:00,118.83,119.17,118.69,119.0,28700.0,96.3482,96.6239,96.2347,96.486,28700.0
2007-11-16 14:50:00,118.95,119.99,118.64,119.79,39100.0,96.4455,97.2887,96.1941,97.1266,39100.0
2007-11-16 15:00:00,119.85,120.27,119.79,119.83,23800.0,97.1752,97.5157,97.1266,97.159,23800.0
2007-11-16 15:10:00,119.85,120.13,119.82,120.13,35500.0,97.1752,97.4022,97.1509,97.4022,35500.0
2007-11-16 15:20:00,120.13,120.26,119.92,120.0,36300.0,97.4022,97.5076,97.232,97.2968,36300.0
2007-11-16 15:30:00,120.0,120.21,119.73,119.85,42500.0,97.2968,97.4671,97.0779,97.1752,42500.0
2007-11-16 15:40:00,119.88,120.31,119.82,120.27,54600.0,97.1995,97.5482,97.1509,97.5157,54600.0
2007-11-16 15:50:00,120.28,121.15,120.26,120.49,41500.0,97.5239,98.2293,97.5076,97.6941,41500.0
2007-11-19 09:30:00,120.77,120.77,117.32,117.56,35200.0,97.9211,97.9211,95.1239,95.3185,35200.0
2007-11-19 09:40:00,117.74,119.25,117.56,118.82,16600.0,95.4644,96.6887,95.3185,96.3401,16600.0
2007-11-19 09:50:00,118.59,118.86,118.57,118.69,3700.0,96.1536,96.3725,96.1374,96.2347,3700.0
2007-11-19 10:00:00,118.69,119.2,118.51,118.9,23700.0,96.2347,96.6482,96.0887,96.4049,23700.0
2007-11-19 10:10:00,119.23,119.5,118.45,119.23,9300.0,96.6725,96.8914,96.0401,96.6725,9300.0
2007-11-19 10:20:00,119.06,120.0,119.06,119.19,34000.0,96.5347,97.2968,96.5347,96.6401,34000.0
2007-11-19 10:30:00,119.05,119.77,118.83,118.95,25600.0,96.5266,97.1103,96.3482,96.4455,25600.0
2007-11-19 10:40:00,118.95,119.05,118.79,118.89,11800.0,96.4455,96.5266,96.3158,96.3968,11800.0
2007-11-19 10:50:00,118.89,118.97,118.41,118.53,27200.0,96.3968,96.4617,96.0076,96.1049,27200.0
2007-11-19 11:00:00,118.56,118.63,118.06,118.07,21500.0,96.1293,96.186,95.7239,95.732,21500.0
2007-11-19 11:10:00,118.07,118.1,117.6,117.6,18500.0,95.732,95.7563,95.3509,95.3509,18500.0
2007-11-19 11:20:00,117.68,117.72,116.31,116.62,37700.0,95.4158,95.4482,94.3049,94.5563,37700.0
2007-11-19 11:30:00,116.62,116.95,116.44,116.6,44100.0,94.5563,94.8239,94.4104,94.5401,44100.0
2007-11-19 11:40:00,116.56,116.91,116.46,116.74,32300.0,94.5077,94.7914,94.4266,94.6536,32300.0
2007-11-19 11:50:00,116.55,116.74,115.93,116.32,34000.0,94.4995,94.6536,93.9968,94.3131,34000.0
2007-11-19 12:00:00,116.33,116.96,116.1,116.77,45900.0,94.3212,94.832,94.1347,94.6779,45900.0
2007-11-19 12:10:00,116.95,117.15,116.49,116.49,42300.0,94.8239,94.986,94.4509,94.4509,42300.0
2007-11-19 12:20:00,116.48,117.05,116.34,116.9,35700.0,94.4428,94.9049,94.3293,94.7833,35700.0
2007-11-19 12:30:00,116.9,117.01,116.41,116.95,12200.0,94.7833,94.8725,94.386,94.8239,12200.0
2007-11-19 12:40:00,116.95,117.06,116.56,117.0,12000.0,94.8239,94.9131,94.5077,94.8644,12000.0
2007-11-19 12:50:00,116.88,117.0,116.46,116.6,10800.0,94.7671,94.8644,94.4266,94.5401,10800.0
2007-11-19 13:00:00,116.59,116.7,115.87,116.09,20900.0,94.532,94.6212,93.9482,94.1266,20900.0
2007-11-19 13:10:00,116.11,116.14,115.51,115.54,15500.0,94.1428,94.1671,93.6563,93.6806,15500.0
2007-11-19 13:20:00,115.55,116.16,115.51,115.71,9300.0,93.6887,94.1833,93.6563,93.8185,9300.0
2007-11-19 13:30:00,115.71,116.28,115.58,115.62,52700.0,93.8185,94.2806,93.7131,93.7455,52700.0
2007-11-19 13:40:00,115.73,116.0,115.73,115.75,18000.0,93.8347,94.0536,93.8347,93.8509,18000.0
2007-11-19 13:50:00,115.73,115.86,114.7,115.0,53100.0,93.8347,93.9401,92.9996,93.2428,53100.0
2007-11-19 14:00:00,115.0,115.1,114.4,115.06,40900.0,93.2428,93.3239,92.7563,93.2914,40900.0
2007-11-19 14:10:00,115.15,115.68,115.15,115.64,17300.0,93.3644,93.7941,93.3644,93.7617,17300.0
2007-11-19 14:20:00,115.5,115.9,115.41,115.86,13700.0,93.6482,93.9725,93.5752,93.9401,13700.0
2007-11-19 14:30:00,115.85,116.25,115.82,116.25,14000.0,93.932,94.2563,93.9077,94.2563,14000.0
2007-11-19 14:40:00,116.3,116.97,116.3,116.85,35400.0,94.2968,94.8401,94.2968,94.7428,35400.0
2007-11-19 14:50:00,116.88,116.99,116.38,116.65,14500.0,94.7671,94.8563,94.3617,94.5806,14500.0
2007-11-19 15:00:00,116.7,117.1,116.37,116.57,35000.0,94.6212,94.9455,94.3536,94.5158,35000.0
2007-11-19 15:10:00,116.56,116.99,116.42,116.87,20000.0,94.5077,94.8563,94.3941,94.759,20000.0
2007-11-19 15:20:00,116.8,117.46,116.64,117.33,53600.0,94.7022,95.2374,94.5725,95.132,53600.0
2007-11-19 15:30:00,117.24,117.34,116.68,116.83,25300.0,95.059,95.1401,94.6049,94.7266,25300.0
2007-11-19 15:40:00,116.71,116.8,116.15,116.39,22700.0,94.6293,94.7022,94.1752,94.3698,22700.0
2007-11-19 15:50:00,116.31,116.96,116.27,116.46,59700.0,94.3049,94.832,94.2725,94.4266,59700.0
2007-11-20 09:30:00,116.27,117.0,116.03,116.42,10300.0,94.2725,94.8644,94.0779,94.3941,10300.0
2007-11-20 09:40:00,116.42,116.45,116.0,116.45,7500.0,94.3941,94.4185,94.0536,94.4185,7500.0
2007-11-20 09:50:00,116.44,117.38,116.44,116.64,6700.0,94.4104,95.1725,94.4104,94.5725,6700.0
2007-11-20 10:00:00,116.78,117.92,116.67,117.87,10300.0,94.686,95.6103,94.5968,95.5698,10300.0
2007-11-20 10:10:00,117.88,117.99,117.36,117.59,8300.0,95.5779,95.6671,95.1563,95.3428,8300.0
2007-11-20 10:20:00,117.59,118.0,117.2,118.0,17800.0,95.3428,95.6752,95.0266,95.6752,17800.0
2007-11-20 10:30:00,117.97,118.85,117.76,118.78,18200.0,95.6509,96.3644,95.4806,96.3076,18200.0
2007-11-20 10:40:00,118.69,119.58,118.43,119.23,14700.0,96.2347,96.9563,96.0239,96.6725,14700.0
2007-11-20 10:50:00,119.01,119.45,118.94,119.29,12000.0,96.4941,96.8509,96.4374,96.7212,12000.0
2007-11-20 11:00:00,119.29,119.42,118.97,118.97,12400.0,96.7212,96.8266,96.4617,96.4617,12400.0
2007-11-20 11:10:00,119.02,119.37,118.93,119.01,22100.0,96.5022,96.786,96.4293,96.4941,22100.0
2007-11-20 11:20:00,119.04,119.45,119.04,119.08,9600.0,96.5185,96.8509,96.5185,96.5509,9600.0
2007-11-20 11:30:00,119.07,119.09,118.53,118.83,16900.0,96.5428,96.559,96.1049,96.3482,16900.0
2007-11-20 11:40:00,118.82,118.82,118.25,118.34,12100.0,96.3401,96.3401,95.8779,95.9509,12100.0
2007-11-20 11:50:00,118.34,118.72,118.07,118.29,28700.0,95.9509,96.259,95.732,95.9103,28700.0
2007-11-20 12:00:00,118.29,118.34,117.73,117.95,14700.0,95.9103,95.9509,95.4563,95.6347,14700.0
2007-11-20 12:10:00,117.95,117.97,117.55,117.81,13800.0,95.6347,95.6509,95.3104,95.5212,13800.0
2007-11-20 12:20:00,117.8,117.8,117.53,117.57,12900.0,95.5131,95.5131,95.2941,95.3266,12900.0
2007-11-20 12:30:00,117.51,117.87,117.14,117.63,11200.0,95.2779,95.5698,94.9779,95.3752,11200.0
2007-11-20 12:40:00,117.65,117.68,117.2,117.37,13700.0,95.3914,95.4158,95.0266,95.1644,13700.0
2007-11-20 12:50:00,117.42,117.61,117.35,117.48,22900.0,95.2049,95.359,95.1482,95.2536,22900.0
2007-11-20 13:00:00,117.54,117.55,116.69,116.92,30600.0,95.3022,95.3104,94.6131,94.7995,30600.0
2007-11-20 13:10:00,116.89,116.89,116.3,116.57,7200.0,94.7752,94.7752,94.2968,94.5158,7200.0
2007-11-20 13:20:00,116.58,117.14,116.58,116.83,23300.0,94.5239,94.9779,94.5239,94.7266,23300.0
2007-11-20 13:30:00,116.77,117.34,116.68,117.34,13200.0,94.6779,95.1401,94.6049,95.1401,13200.0
2007-11-20 13:40:00,117.33,117.61,117.18,117.37,10700.0,95.132,95.359,95.0104,95.1644,10700.0
2007-11-20 13:50:00,117.41,117.96,117.24,117.71,17100.0,95.1968,95.6428,95.059,95.4401,17100.0
2007-11-20 14:00:00,117.73,118.44,117.66,118.34,25800.0,95.4563,96.032,95.3995,95.9509,25800.0
2007-11-20 14:10:00,118.22,118.63,118.03,118.27,88300.0,95.8536,96.186,95.6995,95.8941,88300.0
2007-11-20 14:20:00,118.17,118.39,117.32,117.58,26800.0,95.8131,95.9914,95.1239,95.3347,26800.0
2007-11-20 14:30:00,117.63,117.87,117.4,117.67,108400.0,95.3752,95.5698,95.1887,95.4076,108400.0
2007-11-20 14:40:00,117.77,118.1,117.44,117.97,13800.0,95.4887,95.7563,95.2212,95.6509,13800.0
2007-11-20 14:50:00,117.99,118.08,117.19,117.6,19200.0,95.6671,95.7401,95.0185,95.3509,19200.0
2007-11-20 15:00:00,117.55,117.88,117.32,117.5,11900.0,95.3104,95.5779,95.1239,95.2698,11900.0
2007-11-20 15:10:00,117.5,117.84,117.21,117.23,28300.0,95.2698,95.5455,95.0347,95.0509,28300.0
2007-11-20 15:20:00,117.28,117.65,116.75,117.62,19200.0,95.0914,95.3914,94.6617,95.3671,19200.0
2007-11-20 15:30:00,117.67,118.57,117.67,118.31,17300.0,95.4076,96.1374,95.4076,95.9266,17300.0
2007-11-20 15:40:00,118.39,118.92,118.34,118.39,28000.0,95.9914,96.4212,95.9509,95.9914,28000.0
2007-11-20 15:50:00,118.5,118.67,118.16,118.67,32900.0,96.0806,96.2185,95.8049,96.2185,32900.0
2007-11-21 09:30:00,117.6,117.92,116.53,116.85,6900.0,95.3509,95.6103,94.4833,94.7428,6900.0
2007-11-21 09:40:00,116.58,117.14,116.28,116.8,7500.0,94.5239,94.9779,94.2806,94.7022,7500.0
2007-11-21 09:50:00,116.58,117.43,116.27,116.49,8800.0,94.5239,95.2131,94.2725,94.4509,8800.0
2007-11-21 10:00:00,116.77,117.2,116.57,116.62,5800.0,94.6779,95.0266,94.5158,94.5563,5800.0
2007-11-21 10:10:00,116.56,116.99,116.26,116.39,5400.0,94.5077,94.8563,94.2644,94.3698,5400.0
2007-11-21 10:20:00,116.35,116.49,116.22,116.26,11800.0,94.3374,94.4509,94.232,94.2644,11800.0
2007-11-21 10:30:00,116.23,116.29,115.86,116.06,5800.0,94.2401,94.2887,93.9401,94.1022,5800.0
2007-11-21 10:40:00,116.06,116.55,115.7,116.55,25600.0,94.1022,94.4995,93.8104,94.4995,25600.0
2007-11-21 10:50:00,116.39,116.88,116.32,116.77,7600.0,94.3698,94.7671,94.3131,94.6779,7600.0
2007-11-21 11:00:00,116.75,117.0,116.28,116.94,17400.0,94.6617,94.8644,94.2806,94.8158,17400.0
2007-11-21 11:10:00,116.88,117.05,116.74,116.74,3400.0,94.7671,94.9049,94.6536,94.6536,3400.0
2007-11-21 11:20:00,116.78,116.78,116.16,116.7,12200.0,94.686,94.686,94.1833,94.6212,12200.0
2007-11-21 11:30:00,116.7,117.2,116.43,117.02,26200.0,94.6212,95.0266,94.4022,94.8806,26200.0
2007-11-21 11:40:00,117.03,117.03,116.62,116.73,24800.0,94.8887,94.8887,94.5563,94.6455,24800.0
2007-11-21 11:50:00,116.75,117.0,116.54,116.69,9500.0,94.6617,94.8644,94.4914,94.6131,9500.0
2007-11-21 12:00:00,116.67,117.22,116.64,116.92,16300.0,94.5968,95.0428,94.5725,94.7995,16300.0
2007-11-21 12:10:00,116.92,117.42,116.85,117.26,15800.0,94.7995,95.2049,94.7428,95.0752,15800.0
2007-11-21 12:20:00,117.27,118.01,116.97,117.46,28000.0,95.0833,95.6833,94.8401,95.2374,28000.0
2007-11-21 12:30:00,117.5,118.0,117.49,118.0,7700.0,95.2698,95.6752,95.2617,95.6752,7700.0
2007-11-21 12:40:00,118.05,118.83,117.82,118.69,36800.0,95.7158,96.3482,95.5293,96.2347,36800.0
2007-11-21 12:50:00,118.63,119.23,118.32,118.85,60200.0,96.186,96.6725,95.9347,96.3644,60200.0
2007-11-21 13:00:00,118.89,119.03,118.62,118.79,31100.0,96.3968,96.5103,96.1779,96.3158,31100.0
2007-11-21 13:10:00,118.88,119.12,118.7,118.86,17200.0,96.3887,96.5833,96.2428,96.3725,17200.0
2007-11-21 13:20:00,118.88,119.05,118.75,118.82,23500.0,96.3887,96.5266,96.2833,96.3401,23500.0
2007-11-21 13:30:00,118.85,119.09,118.8,119.04,38600.0,96.3644,96.559,96.3239,96.5185,38600.0
2007-11-21 13:40:00,119.06,119.46,119.0,119.34,23500.0,96.5347,96.859,96.486,96.7617,23500.0
2007-11-21 13:50:00,119.2,119.93,119.2,119.63,50700.0,96.6482,97.2401,96.6482,96.9968,50700.0
2007-11-21 14:00:00,119.55,119.68,119.54,119.62,19000.0,96.932,97.0374,96.9239,96.9887,19000.0
2007-11-21 14:10:00,119.61,119.73,118.78,119.1,76000.0,96.9806,97.0779,96.3076,96.5671,76000.0
2007-11-21 14:20:00,118.99,119.72,118.99,119.53,59500.0,96.4779,97.0698,96.4779,96.9157,59500.0
2007-11-21 14:30:00,119.58,120.43,119.53,120.01,23600.0,96.9563,97.6455,96.9157,97.3049,23600.0
2007-11-21 14:40:00,120.01,120.19,119.85,120.17,10000.0,97.3049,97.4509,97.1752,97.4347,10000.0
2007-11-21 14:50:00,120.1,120.64,120.1,120.49,14500.0,97.3779,97.8157,97.3779,97.6941,14500.0
2007-11-21 15:00:00,120.51,120.76,120.48,120.62,27200.0,97.7103,97.913,97.686,97.7995,27200.0
2007-11-21 15:10:00,120.64,120.85,120.23,120.69,207300.0,97.8157,97.986,97.4833,97.8563,207300.0
2007-11-21 15:20:00,120.69,120.81,120.21,120.31,42300.0,97.8563,97.9536,97.4671,97.5482,42300.0
2007-11-21 15:30:00,120.15,120.59,120.12,120.35,30900.0,97.4184,97.7752,97.3941,97.5806,30900.0
2007-11-21 15:40:00,120.4,120.78,119.9,120.54,27300.0,97.6211,97.9293,97.2157,97.7347,27300.0
2007-11-21 15:50:00,120.63,120.64,119.9,120.2,181200.0,97.8076,97.8157,97.2157,97.459,181200.0
2007-11-23 09:30:00,120.69,121.05,119.29,120.11,7500.0,97.8563,98.1482,96.7212,97.386,7500.0
2007-11-23 09:40:00,120.2,121.58,119.86,121.16,17400.0,97.459,98.5779,97.1833,98.2374,17400.0
2007-11-23 09:50:00,121.38,121.38,120.49,121.19,14200.0,98.4157,98.4157,97.6941,98.2617,14200.0
2007-11-23 10:00:00,121.04,121.14,120.95,121.03,17000.0,98.1401,98.2211,98.0671,98.132,17000.0
2007-11-23 10:10:00,121.02,121.08,120.95,120.99,11800.0,98.1239,98.1725,98.0671,98.0995,11800.0
2007-11-23 10:20:00,121.02,121.2,120.95,121.17,17800.0,98.1239,98.2698,98.0671,98.2455,17800.0
2007-11-23 10:30:00,121.15,121.75,121.15,121.53,16500.0,98.2293,98.7157,98.2293,98.5374,16500.0
2007-11-23 10:40:00,121.55,121.61,121.5,121.52,4000.0,98.5536,98.6022,98.513,98.5293,4000.0
2007-11-23 10:50:00,121.56,122.16,121.5,122.05,45800.0,98.5617,99.0482,98.513,98.959,45800.0
2007-11-23 11:00:00,122.09,122.39,122.08,122.22,18400.0,98.9914,99.2347,98.9833,99.0968,18400.0
2007-11-23 11:10:00,122.26,122.94,122.2,122.6,45700.0,99.1293,99.6806,99.0806,99.4049,45700.0
2007-11-23 11:20:00,122.63,122.95,122.55,122.79,13300.0,99.4292,99.6887,99.3644,99.559,13300.0
2007-11-23 11:30:00,122.8,123.2,122.66,122.95,14600.0,99.5671,99.8914,99.4536,99.6887,14600.0
2007-11-23 11:40:00,122.94,123.32,122.9,122.9,35000.0,99.6806,99.9887,99.6482,99.6482,35000.0
2007-11-23 11:50:00,122.98,122.98,122.42,122.52,12100.0,99.713,99.713,99.259,99.3401,12100.0
2007-11-23 12:00:00,122.53,122.55,122.05,122.29,8300.0,99.3482,99.3644,98.959,99.1536,8300.0
2007-11-23 12:10:00,122.16,122.3,121.28,121.7,22500.0,99.0482,99.1617,98.3347,98.6752,22500.0
2007-11-23 12:20:00,121.71,122.7,121.26,122.65,21500.0,98.6833,99.486,98.3184,99.4455,21500.0
2007-11-23 12:30:00,122.55,122.97,122.55,122.95,91700.0,99.3644,99.7049,99.3644,99.6887,91700.0
2007-11-23 12:40:00,122.95,123.97,122.73,123.47,62900.0,99.6887,100.5157,99.5103,100.1103,62900.0
2007-11-23 12:50:00,123.38,123.5,121.87,121.98,37700.0,100.0374,100.1347,98.813,98.9022,37700.0
2007-11-26 09:30:00,121.62,122.32,121.01,122.27,13600.0,98.6103,99.1779,98.1157,99.1374,13600.0
2007-11-26 09:40:00,122.42,123.5,122.35,123.46,22900.0,99.259,100.1347,99.2022,100.1022,22900.0
2007-11-26 09:50:00,123.46,124.11,123.45,124.07,33400.0,100.1022,100.6292,100.0941,100.5968,33400.0
2007-11-26 10:00:00,123.99,124.24,123.92,124.13,43600.0,100.5319,100.7346,100.4752,100.6455,43600.0
2007-11-26 10:10:00,124.14,124.42,123.27,123.55,28500.0,100.6536,100.8806,99.9482,100.1752,28500.0
2007-11-26 10:20:00,123.61,123.71,123.27,123.56,15200.0,100.2238,100.3049,99.9482,100.1833,15200.0
2007-11-26 10:30:00,123.61,123.77,123.32,123.71,17300.0,100.2238,100.3536,99.9887,100.3049,17300.0
2007-11-26 10:40:00,123.68,123.75,123.29,123.69,66700.0,100.2806,100.3374,99.9644,100.2887,66700.0
2007-11-26 10:50:00,123.69,123.75,123.08,123.65,57900.0,100.2887,100.3374,99.7941,100.2563,57900.0
2007-11-26 11:00:00,123.65,123.8,123.54,123.54,13400.0,100.2563,100.3779,100.1671,100.1671,13400.0
2007-11-26 11:10:00,123.53,123.76,123.21,123.7,24200.0,100.159,100.3455,99.8995,100.2968,24200.0
2007-11-26 11:20:00,123.59,123.64,123.5,123.52,14800.0,100.2076,100.2482,100.1347,100.1509,14800.0
2007-11-26 11:30:00,123.51,123.77,123.51,123.63,9400.0,100.1428,100.3536,100.1428,100.2401,9400.0
2007-11-26 11:40:00,123.63,123.8,123.58,123.78,39300.0,100.2401,100.3779,100.1995,100.3617,39300.0
2007-11-26 11:50:00,123.69,124.05,123.69,123.88,12600.0,100.2887,100.5806,100.2887,100.4428,12600.0
2007-11-26 12:00:00,123.88,124.11,123.83,124.0,10400.0,100.4428,100.6292,100.4022,100.5401,10400.0
2007-11-26 12:10:00,123.88,124.23,123.88,124.1,13500.0,100.4428,100.7265,100.4428,100.6211,13500.0
2007-11-26 12:20:00,124.1,124.77,124.06,124.57,14100.0,100.6211,101.1644,100.5887,101.0022,14100.0
2007-11-26 12:30:00,124.57,124.77,124.54,124.64,7600.0,101.0022,101.1644,100.9779,101.059,7600.0
2007-11-26 12:40:00,124.64,124.93,124.62,124.77,54500.0,101.059,101.2941,101.0428,101.1644,54500.0
2007-11-26 12:50:00,124.77,125.32,124.72,125.21,15800.0,101.1644,101.6103,101.1238,101.5211,15800.0
2007-11-26 13:00:00,125.26,125.29,125.0,125.11,9400.0,101.5617,101.586,101.3509,101.4401,9400.0
2007-11-26 13:10:00,125.11,125.58,125.1,125.48,16000.0,101.4401,101.8211,101.4319,101.74,16000.0
2007-11-26 13:20:00,125.55,125.6,125.47,125.6,13400.0,101.7968,101.8373,101.7319,101.8373,13400.0
2007-11-26 13:30:00,125.55,125.87,125.55,125.86,19300.0,101.7968,102.0563,101.7968,102.0482,19300.0
2007-11-26 13:40:00,125.87,125.99,124.29,124.46,20800.0,102.0563,102.1536,100.7752,100.913,20800.0
2007-11-26 13:50:00,124.51,124.51,123.58,124.12,27300.0,100.9536,100.9536,100.1995,100.6374,27300.0
2007-11-26 14:00:00,124.06,124.32,123.83,124.01,10000.0,100.5887,100.7995,100.4022,100.5482,10000.0
2007-11-26 14:10:00,123.95,124.15,123.75,123.97,8100.0,100.4995,100.6617,100.3374,100.5157,8100.0
2007-11-26 14:20:00,124.0,124.05,123.7,123.71,7000.0,100.5401,100.5806,100.2968,100.3049,7000.0
2007-11-26 14:30:00,123.74,123.95,123.34,123.43,15500.0,100.3292,100.4995,100.0049,100.0779,15500.0
2007-11-26 14:40:00,123.43,123.43,122.94,123.14,15700.0,100.0779,100.0779,99.6806,99.8428,15700.0
2007-11-26 14:50:00,123.14,123.29,122.73,123.03,33100.0,99.8428,99.9644,99.5103,99.7536,33100.0
2007-11-26 15:00:00,123.01,123.16,122.87,122.92,24500.0,99.7374,99.859,99.6238,99.6644,24500.0
2007-11-26 15:10:00,122.93,123.21,122.64,123.0,88000.0,99.6725,99.8995,99.4374,99.7292,88000.0
2007-11-26 15:20:00,123.0,123.16,122.91,123.08,36600.0,99.7292,99.859,99.6563,99.7941,36600.0
2007-11-26 15:30:00,123.01,123.14,122.8,123.04,51600.0,99.7374,99.8428,99.5671,99.7617,51600.0
2007-11-26 15:40:00,123.02,123.37,122.87,123.08,31000.0,99.7455,100.0292,99.6238,99.7941,31000.0
2007-11-26 15:50:00,123.08,123.17,121.87,122.0,55300.0,99.7941,99.8671,98.813,98.9184,55300.0
2007-11-27 09:30:00,122.48,123.87,122.4,123.53,14900.0,99.3076,100.4346,99.2428,100.159,14900.0
2007-11-27 09:40:00,123.5,123.5,122.7,123.44,13600.0,100.1347,100.1347,99.486,100.086,13600.0
2007-11-27 09:50:00,123.55,123.59,122.64,122.73,11500.0,100.1752,100.2076,99.4374,99.5103,11500.0
2007-11-27 10:00:00,122.57,122.61,121.58,121.58,22200.0,99.3806,99.413,98.5779,98.5779,22200.0
2007-11-27 10:10:00,121.65,121.65,120.75,120.83,25200.0,98.6347,98.6347,97.9049,97.9698,25200.0
2007-11-27 10:20:00,120.85,121.0,120.39,120.5,22600.0,97.986,98.1076,97.613,97.7022,22600.0
2007-11-27 10:30:00,120.73,120.73,120.09,120.28,24100.0,97.8887,97.8887,97.3698,97.5239,24100.0
2007-11-27 10:40:00,120.31,120.36,119.71,119.83,20100.0,97.5482,97.5887,97.0617,97.159,20100.0
2007-11-27 10:50:00,120.01,120.01,118.88,119.81,55000.0,97.3049,97.3049,96.3887,97.1428,55000.0
2007-11-27 11:00:00,119.72,120.3,119.7,120.3,19000.0,97.0698,97.5401,97.0536,97.5401,19000.0
2007-11-27 11:10:00,120.28,120.98,120.28,120.71,23200.0,97.5239,98.0914,97.5239,97.8725,23200.0
2007-11-27 11:20:00,120.68,120.84,120.39,120.6,19800.0,97.8482,97.9779,97.613,97.7833,19800.0
2007-11-27 11:30:00,120.61,121.15,120.61,121.06,21200.0,97.7914,98.2293,97.7914,98.1563,21200.0
2007-11-27 11:40:00,121.14,121.59,121.01,121.17,20800.0,98.2211,98.586,98.1157,98.2455,20800.0
2007-11-27 11:50:00,121.18,121.31,121.0,121.04,16200.0,98.2536,98.359,98.1076,98.1401,16200.0
2007-11-27 12:00:00,121.08,122.07,121.08,122.07,23700.0,98.1725,98.9752,98.1725,98.9752,23700.0
2007-11-27 12:10:00,122.06,122.33,121.97,122.21,32500.0,98.9671,99.186,98.8941,99.0887,32500.0
2007-11-27 12:20:00,122.14,122.42,121.79,121.81,19200.0,99.032,99.259,98.7482,98.7644,19200.0
2007-11-27 12:30:00,121.86,122.38,121.81,122.24,15700.0,98.8049,99.2265,98.7644,99.113,15700.0
2007-11-27 12:40:00,122.31,122.56,122.26,122.42,19800.0,99.1698,99.3725,99.1293,99.259,19800.0
2007-11-27 12:50:00,122.45,122.53,122.14,122.14,20300.0,99.2833,99.3482,99.032,99.032,20300.0
2007-11-27 13:00:00,122.18,122.36,122.09,122.27,12300.0,99.0644,99.2103,98.9914,99.1374,12300.0
2007-11-27 13:10:00,122.26,122.36,121.83,122.01,13000.0,99.1293,99.2103,98.7806,98.9265,13000.0
2007-11-27 13:20:00,121.99,122.34,121.98,122.01,10500.0,98.9103,99.1941,98.9022,98.9265,10500.0
2007-11-27 13:30:00,122.12,122.41,121.89,122.08,18600.0,99.0157,99.2509,98.8293,98.9833,18600.0
2007-11-27 13:40:00,122.08,122.09,121.63,121.83,12900.0,98.9833,98.9914,98.6184,98.7806,12900.0
2007-11-27 13:50:00,121.82,121.82,121.24,121.42,16300.0,98.7725,98.7725,98.3022,98.4482,16300.0
2007-11-27 14:00:00,121.43,121.45,120.8,120.94,20200.0,98.4563,98.4725,97.9455,98.059,20200.0
2007-11-27 14:10:00,121.0,121.16,120.68,121.01,20100.0,98.1076,98.2374,97.8482,98.1157,20100.0
2007-11-27 14:20:00,121.0,121.07,120.56,120.76,20900.0,98.1076,98.1644,97.7509,97.913,20900.0
2007-11-27 14:30:00,120.62,120.73,119.68,119.79,29500.0,97.7995,97.8887,97.0374,97.1266,29500.0
2007-11-27 14:40:00,119.84,119.97,119.28,119.45,34400.0,97.1671,97.2725,96.713,96.8509,34400.0
2007-11-27 14:50:00,119.36,119.67,119.19,119.57,30300.0,96.7779,97.0293,96.6401,96.9482,30300.0
2007-11-27 15:00:00,119.56,119.65,119.0,119.18,31100.0,96.9401,97.013,96.486,96.632,31100.0
2007-11-27 15:10:00,119.13,119.82,119.12,119.73,29800.0,96.5914,97.1509,96.5833,97.0779,29800.0
2007-11-27 15:20:00,119.72,120.09,119.37,119.88,84100.0,97.0698,97.3698,96.786,97.1995,84100.0
2007-11-27 15:30:00,119.96,120.71,119.84,120.38,41200.0,97.2644,97.8725,97.1671,97.6049,41200.0
2007-11-27 15:40:00,120.42,120.74,120.18,120.64,70600.0,97.6374,97.8968,97.4428,97.8157,70600.0
2007-11-27 15:50:00,120.76,121.22,120.41,120.72,120000.0,97.913,98.286,97.6293,97.8806,120000.0
2007-11-28 09:30:00,121.58,122.91,121.26,122.25,22200.0,98.84,99.9212,98.5798,99.3846,22200.0
2007-11-28 09:40:00,122.18,123.7,121.76,123.37,14800.0,99.3277,100.5634,98.9863,100.2952,14800.0
2007-11-28 09:50:00,123.56,123.86,123.12,123.6,16200.0,100.4496,100.6935,100.0919,100.4821,16200.0
2007-11-28 10:00:00,123.28,123.7,122.79,123.56,22300.0,100.222,100.5634,99.8236,100.4496,22300.0
2007-11-28 10:10:00,123.61,124.67,123.61,124.67,15100.0,100.4903,101.352,100.4903,101.352,15100.0
2007-11-28 10:20:00,124.69,125.19,124.57,125.14,51600.0,101.3683,101.7747,101.2707,101.7341,51600.0
2007-11-28 10:30:00,125.15,126.56,125.04,126.13,39800.0,101.7422,102.8885,101.6528,102.5389,39800.0
2007-11-28 10:40:00,126.15,127.28,126.15,127.02,38200.0,102.5552,103.4738,102.5552,103.2625,38200.0
2007-11-28 10:50:00,127.06,127.06,126.06,126.21,35800.0,103.295,103.295,102.482,102.604,35800.0
2007-11-28 11:00:00,126.11,126.4,126.11,126.37,8200.0,102.5227,102.7584,102.5227,102.734,8200.0
2007-11-28 11:10:00,126.36,126.8,126.1,126.38,17700.0,102.7259,103.0836,102.5145,102.7422,17700.0
2007-11-28 11:20:00,126.38,126.39,125.57,125.62,15000.0,102.7422,102.7503,102.0837,102.1243,15000.0
2007-11-28 11:30:00,125.7,125.87,125.49,125.49,14900.0,102.1894,102.3276,102.0186,102.0186,14900.0
2007-11-28 11:40:00,125.45,125.68,125.31,125.51,19600.0,101.9861,102.1731,101.8723,102.0349,19600.0
2007-11-28 11:50:00,125.56,126.11,125.38,126.01,10300.0,102.0755,102.5227,101.9292,102.4414,10300.0
2007-11-28 12:00:00,126.1,126.74,126.1,126.59,16200.0,102.5145,103.0348,102.5145,102.9129,16200.0
2007-11-28 12:10:00,126.61,126.64,125.84,126.64,25900.0,102.9292,102.9535,102.3032,102.9535,25900.0
2007-11-28 12:20:00,126.63,127.15,126.63,126.94,13700.0,102.9454,103.3682,102.9454,103.1974,13700.0
2007-11-28 12:30:00,126.94,127.25,126.57,126.97,46900.0,103.1974,103.4495,102.8966,103.2218,46900.0
2007-11-28 12:40:00,127.0,127.36,126.91,127.15,45300.0,103.2462,103.5389,103.173,103.3682,45300.0
2007-11-28 12:50:00,127.02,127.22,126.98,126.98,10100.0,103.2625,103.4251,103.23,103.23,10100.0
2007-11-28 13:00:00,127.05,127.77,126.98,127.5,19700.0,103.2869,103.8722,103.23,103.6527,19700.0
2007-11-28 13:10:00,127.51,128.3,127.45,128.29,25200.0,103.6608,104.3031,103.612,104.2949,25200.0
2007-11-28 13:20:00,128.43,128.64,128.26,128.55,20200.0,104.4087,104.5795,104.2705,104.5063,20200.0
2007-11-28 13:30:00,128.51,129.28,128.46,128.68,59500.0,104.4738,105.0998,104.4331,104.612,59500.0
2007-11-28 13:40:00,128.73,129.0,128.64,129.0,45800.0,104.6526,104.8721,104.5795,104.8721,45800.0
2007-11-28 13:50:00,128.99,129.0,128.17,128.17,21500.0,104.864,104.8721,104.1974,104.1974,21500.0
2007-11-28 14:00:00,128.16,128.65,127.69,128.58,23100.0,104.1892,104.5876,103.8072,104.5307,23100.0
2007-11-28 14:10:00,128.57,128.67,127.85,127.87,14900.0,104.5226,104.6039,103.9372,103.9535,14900.0
2007-11-28 14:20:00,127.86,127.9,127.34,127.54,15800.0,103.9454,103.9779,103.5226,103.6852,15800.0
2007-11-28 14:30:00,127.48,127.63,127.35,127.49,22100.0,103.6364,103.7584,103.5307,103.6446,22100.0
2007-11-28 14:40:00,127.42,127.93,127.31,127.93,89500.0,103.5877,104.0023,103.4982,104.0023,89500.0
2007-11-28 14:50:00,127.93,128.67,127.78,128.65,37800.0,104.0023,104.6039,103.8803,104.5876,37800.0
2007-11-28 15:00:00,128.51,128.9,128.25,128.71,61700.0,104.4738,104.7908,104.2624,104.6364,61700.0
2007-11-28 15:10:00,128.62,129.29,128.56,129.2,36800.0,104.5632,105.1079,104.5144,105.0347,36800.0
2007-11-28 15:20:00,129.3,129.75,129.22,129.56,24800.0,105.116,105.4819,105.051,105.3274,24800.0
2007-11-28 15:30:00,129.55,130.23,129.38,129.99,108000.0,105.3193,105.8721,105.1811,105.677,108000.0
2007-11-28 15:40:00,130.0,130.22,129.41,129.96,127800.0,105.6851,105.864,105.2055,105.6526,127800.0
2007-11-28 15:50:00,129.95,130.5,129.78,129.78,63800.0,105.6445,106.0916,105.5062,105.5062,63800.0
2007-11-29 09:30:00,129.02,129.28,127.22,127.22,16800.0,104.8884,105.0998,103.4251,103.4251,16800.0
2007-11-29 09:40:00,127.26,128.2,127.09,127.67,20300.0,103.4576,104.2218,103.3194,103.7909,20300.0
2007-11-29 09:50:00,127.46,128.05,127.46,128.01,24100.0,103.6202,104.0998,103.6202,104.0673,24100.0
2007-11-29 10:00:00,128.11,128.38,127.76,128.02,64400.0,104.1486,104.3681,103.8641,104.0754,64400.0
2007-11-29 10:10:00,128.02,128.2,127.87,128.05,91600.0,104.0754,104.2218,103.9535,104.0998,91600.0
2007-11-29 10:20:00,128.06,128.34,127.9,128.15,71500.0,104.108,104.3356,103.9779,104.1811,71500.0
2007-11-29 10:30:00,128.16,128.6,128.05,128.23,262500.0,104.1892,104.547,104.0998,104.2462,262500.0
2007-11-29 10:40:00,128.23,128.45,127.95,128.34,83800.0,104.2462,104.425,104.0185,104.3356,83800.0
2007-11-29 10:50:00,128.4,128.58,128.3,128.47,41700.0,104.3844,104.5307,104.3031,104.4413,41700.0
2007-11-29 11:00:00,128.45,128.65,128.32,128.65,109400.0,104.425,104.5876,104.3193,104.5876,109400.0
2007-11-29 11:10:00,128.6,128.97,128.47,128.79,24600.0,104.547,104.8477,104.4413,104.7014,24600.0
2007-11-29 11:20:00,128.84,129.1,128.59,129.05,89900.0,104.7421,104.9534,104.5388,104.9128,89900.0
2007-11-29 11:30:00,129.07,129.23,128.85,128.86,69800.0,104.929,105.0591,104.7502,104.7583,69800.0
2007-11-29 11:40:00,128.83,129.22,128.81,129.18,128700.0,104.7339,105.051,104.7177,105.0185,128700.0
2007-11-29 11:50:00,129.14,129.18,129.01,129.12,32500.0,104.986,105.0185,104.8803,104.9697,32500.0
2007-11-29 12:00:00,129.14,129.22,129.05,129.15,162900.0,104.986,105.051,104.9128,104.9941,162900.0
2007-11-29 12:10:00,129.15,129.45,129.01,129.37,75600.0,104.9941,105.238,104.8803,105.1729,75600.0
2007-11-29 12:20:00,129.28,129.39,129.23,129.37,16100.0,105.0998,105.1892,105.0591,105.1729,16100.0
2007-11-29 12:30:00,129.4,129.6,129.32,129.47,50500.0,105.1973,105.3599,105.1323,105.2542,50500.0
2007-11-29 12:40:00,129.45,129.56,128.82,128.83,49300.0,105.238,105.3274,104.7258,104.7339,49300.0
2007-11-29 12:50:00,128.66,129.19,128.34,129.16,56500.0,104.5957,105.0266,104.3356,105.0022,56500.0
2007-11-29 13:00:00,129.12,129.65,129.02,129.65,27600.0,104.9697,105.4006,104.8884,105.4006,27600.0
2007-11-29 13:10:00,129.59,129.8,129.26,129.44,178300.0,105.3518,105.5225,105.0835,105.2298,178300.0
2007-11-29 13:20:00,129.47,130.09,129.43,129.62,32500.0,105.2542,105.7583,105.2217,105.3762,32500.0
2007-11-29 13:30:00,129.68,129.95,129.66,129.8,40100.0,105.425,105.6445,105.4087,105.5225,40100.0
2007-11-29 13:40:00,129.8,130.03,129.32,129.89,79600.0,105.5225,105.7095,105.1323,105.5957,79600.0
2007-11-29 13:50:00,129.92,130.13,129.83,130.03,30000.0,105.6201,105.7908,105.5469,105.7095,30000.0
2007-11-29 14:00:00,130.02,130.38,130.0,130.12,68800.0,105.7014,105.994,105.6851,105.7827,68800.0
2007-11-29 14:10:00,130.16,130.77,130.12,130.67,27000.0,105.8152,106.3111,105.7827,106.2298,27000.0
2007-11-29 14:20:00,130.5,131.21,130.13,131.01,86100.0,106.0916,106.6688,105.7908,106.5062,86100.0
2007-11-29 14:30:00,130.95,130.97,130.62,130.78,70600.0,106.4574,106.4737,106.1891,106.3192,70600.0
2007-11-29 14:40:00,130.78,131.03,130.4,130.67,28400.0,106.3192,106.5224,106.0103,106.2298,28400.0
2007-11-29 14:50:00,130.61,130.96,130.61,130.7,21700.0,106.181,106.4655,106.181,106.2542,21700.0
2007-11-29 15:00:00,130.69,130.82,129.91,129.99,25700.0,106.246,106.3517,105.6119,105.677,25700.0
2007-11-29 15:10:00,130.07,130.14,128.74,128.86,51200.0,105.742,105.7989,104.6608,104.7583,51200.0
2007-11-29 15:20:00,128.9,129.27,128.64,129.01,27300.0,104.7908,105.0916,104.5795,104.8803,27300.0
2007-11-29 15:30:00,128.94,129.5,128.69,129.4,30200.0,104.8234,105.2786,104.6201,105.1973,30200.0
2007-11-29 15:40:00,129.39,130.37,129.19,129.93,39700.0,105.1892,105.9859,105.0266,105.6282,39700.0
2007-11-29 15:50:00,129.96,130.14,129.75,129.91,157600.0,105.6526,105.7989,105.4819,105.6119,157600.0
2007-11-30 09:30:00,132.3,133.82,131.0,133.28,43800.0,107.5549,108.7906,106.4981,108.3516,43800.0
2007-11-30 09:40:00,133.31,133.84,132.27,133.57,51500.0,108.376,108.8069,107.5305,108.5874,51500.0
2007-11-30 09:50:00,133.44,133.57,132.54,133.49,125700.0,108.4817,108.5874,107.75,108.5223,125700.0
2007-11-30 10:00:00,133.3,133.49,132.36,133.15,135300.0,108.3679,108.5223,107.6037,108.2459,135300.0
2007-11-30 10:10:00,133.13,133.45,132.0,133.0,167600.0,108.2297,108.4898,107.311,108.124,167600.0
2007-11-30 10:20:00,133.23,134.25,133.13,133.73,61600.0,108.311,109.1402,108.2297,108.7174,61600.0
2007-11-30 10:30:00,133.69,134.8,133.5,134.34,83700.0,108.6849,109.5873,108.5305,109.2134,83700.0
2007-11-30 10:40:00,134.34,134.94,133.86,134.74,108100.0,109.2134,109.7011,108.8231,109.5385,108100.0
2007-11-30 10:50:00,134.73,134.89,134.19,134.55,80100.0,109.5304,109.6605,109.0914,109.3841,80100.0
2007-11-30 11:00:00,134.58,135.0,134.22,134.22,40600.0,109.4085,109.7499,109.1158,109.1158,40600.0
2007-11-30 11:10:00,134.17,134.94,134.17,134.23,50400.0,109.0752,109.7011,109.0752,109.1239,50400.0
2007-11-30 11:20:00,134.48,134.9,134.37,134.72,30100.0,109.3272,109.6686,109.2377,109.5223,30100.0
2007-11-30 11:30:00,134.74,134.96,134.69,134.83,17300.0,109.5385,109.7174,109.4979,109.6117,17300.0
2007-11-30 11:40:00,134.88,135.47,134.8,135.39,30100.0,109.6524,110.132,109.5873,110.067,30100.0
2007-11-30 11:50:00,135.39,135.78,134.79,135.22,76500.0,110.067,110.384,109.5792,109.9288,76500.0
2007-11-30 12:00:00,135.27,135.57,134.8,134.91,17400.0,109.9694,110.2133,109.5873,109.6767,17400.0
2007-11-30 12:10:00,134.95,135.75,134.78,135.61,47800.0,109.7093,110.3596,109.5711,110.2458,47800.0
2007-11-30 12:20:00,135.61,135.94,135.61,135.89,14600.0,110.2458,110.5141,110.2458,110.4734,14600.0
2007-11-30 12:30:00,135.9,136.37,135.82,136.25,24500.0,110.4816,110.8637,110.4165,110.7661,24500.0
2007-11-30 12:40:00,136.18,136.92,136.0,136.67,49200.0,110.7092,111.3108,110.5629,111.1076,49200.0
2007-11-30 12:50:00,136.67,137.22,136.52,136.77,24300.0,111.1076,111.5547,110.9856,111.1889,24300.0
2007-11-30 13:00:00,136.7,137.12,136.48,136.92,69700.0,111.1319,111.4734,110.9531,111.3108,69700.0
2007-11-30 13:10:00,136.8,138.12,136.51,138.04,94300.0,111.2132,112.2864,110.9775,112.2213,94300.0
2007-11-30 13:20:00,137.89,138.52,137.45,137.49,38500.0,112.0994,112.6115,111.7417,111.7742,38500.0
2007-11-30 13:30:00,137.49,138.6,136.48,136.5,83300.0,111.7742,112.6766,110.9531,110.9694,83300.0
2007-11-30 13:40:00,136.56,136.69,135.75,135.86,50600.0,111.0181,111.1238,110.3596,110.4491,50600.0
2007-11-30 13:50:00,135.94,136.25,135.77,135.99,27300.0,110.5141,110.7661,110.3759,110.5547,27300.0
2007-11-30 14:00:00,136.01,136.03,134.92,135.16,44000.0,110.571,110.5873,109.6849,109.88,44000.0
2007-11-30 14:10:00,135.25,135.41,134.49,134.53,20600.0,109.9532,110.0832,109.3353,109.3678,20600.0
2007-11-30 14:20:00,134.58,134.87,133.63,134.15,31300.0,109.4085,109.6442,108.6362,109.0589,31300.0
2007-11-30 14:30:00,134.15,134.93,134.1,134.66,14500.0,109.0589,109.693,109.0182,109.4735,14500.0
2007-11-30 14:40:00,134.58,134.58,134.21,134.29,13800.0,109.4085,109.4085,109.1077,109.1727,13800.0
2007-11-30 14:50:00,134.21,134.4,134.11,134.28,11300.0,109.1077,109.2621,109.0264,109.1646,11300.0
2007-11-30 15:00:00,134.28,134.59,134.21,134.3,49200.0,109.1646,109.4166,109.1077,109.1808,49200.0
2007-11-30 15:10:00,134.27,135.23,133.9,135.13,33800.0,109.1564,109.9369,108.8557,109.8556,33800.0
2007-11-30 15:20:00,135.11,135.28,134.48,134.78,75500.0,109.8393,109.9775,109.3272,109.5711,75500.0
2007-11-30 15:30:00,134.76,135.12,133.65,134.17,87100.0,109.5548,109.8475,108.6524,109.0752,87100.0
2007-11-30 15:40:00,134.16,134.76,134.02,134.67,90700.0,109.067,109.5548,108.9532,109.4816,90700.0
2007-11-30 15:50:00,134.76,135.36,134.39,134.56,63200.0,109.5548,110.0426,109.254,109.3922,63200.0
2007-12-03 09:30:00,134.71,134.71,133.46,133.99,16000.0,109.5142,109.5142,108.4979,108.9288,16000.0
2007-12-03 09:40:00,134.0,134.17,133.71,134.17,12300.0,108.9369,109.0752,108.7012,109.0752,12300.0
2007-12-03 09:50:00,134.21,134.75,133.8,134.24,26900.0,109.1077,109.5467,108.7744,109.1321,26900.0
2007-12-03 10:00:00,134.4,134.83,133.56,134.68,123000.0,109.2621,109.6117,108.5792,109.4898,123000.0
2007-12-03 10:10:00,134.86,135.17,134.66,134.72,63900.0,109.6361,109.8881,109.4735,109.5223,63900.0
2007-12-03 10:20:00,134.51,134.64,134.36,134.4,5500.0,109.3516,109.4572,109.2296,109.2621,5500.0
2007-12-03 10:30:00,134.54,135.12,134.34,134.5,17900.0,109.3759,109.8475,109.2134,109.3434,17900.0
2007-12-03 10:40:00,134.6,134.73,134.12,134.55,13500.0,109.4247,109.5304,109.0345,109.3841,13500.0
2007-12-03 10:50:00,134.51,135.56,134.45,135.56,17300.0,109.3516,110.2052,109.3028,110.2052,17300.0
2007-12-03 11:00:00,135.17,135.28,134.12,134.34,56100.0,109.8881,109.9775,109.0345,109.2134,56100.0
2007-12-03 11:10:00,134.21,134.21,133.88,134.0,5800.0,109.1077,109.1077,108.8394,108.9369,5800.0
2007-12-03 11:20:00,134.0,135.2,133.95,134.94,29600.0,108.9369,109.9125,108.8963,109.7011,29600.0
2007-12-03 11:30:00,134.82,135.67,134.69,135.27,10200.0,109.6036,110.2946,109.4979,109.9694,10200.0
2007-12-03 11:40:00,135.26,135.52,135.23,135.52,37200.0,109.9613,110.1727,109.9369,110.1727,37200.0
2007-12-03 11:50:00,135.54,135.54,135.35,135.48,3200.0,110.1889,110.1889,110.0344,110.1401,3200.0
2007-12-03 12:00:00,135.44,135.44,134.83,134.89,20800.0,110.1076,110.1076,109.6117,109.6605,20800.0
2007-12-03 12:10:00,134.93,135.06,134.47,134.99,6600.0,109.693,109.7987,109.319,109.7418,6600.0
2007-12-03 12:20:00,134.87,134.87,134.5,134.67,4200.0,109.6442,109.6442,109.3434,109.4816,4200.0
2007-12-03 12:30:00,134.98,135.07,134.67,134.93,4600.0,109.7337,109.8068,109.4816,109.693,4600.0
2007-12-03 12:40:00,134.95,134.99,134.67,134.87,4100.0,109.7093,109.7418,109.4816,109.6442,4100.0
2007-12-03 12:50:00,134.86,135.54,134.77,134.89,65300.0,109.6361,110.1889,109.5629,109.6605,65300.0
2007-12-03 13:00:00,134.74,134.85,134.34,134.35,3800.0,109.5385,109.628,109.2134,109.2215,3800.0
2007-12-03 13:10:00,134.4,134.9,134.36,134.88,2900.0,109.2621,109.6686,109.2296,109.6524,2900.0
2007-12-03 13:20:00,134.79,135.09,134.79,135.03,6000.0,109.5792,109.8231,109.5792,109.7743,6000.0
2007-12-03 13:30:00,134.95,135.03,134.63,134.89,8200.0,109.7093,109.7743,109.4491,109.6605,8200.0
2007-12-03 13:40:00,134.71,135.19,134.63,135.05,10100.0,109.5142,109.9044,109.4491,109.7906,10100.0
2007-12-03 13:50:00,135.05,135.37,134.61,134.79,52200.0,109.7906,110.0507,109.4329,109.5792,52200.0
2007-12-03 14:00:00,134.8,134.84,134.46,134.51,6800.0,109.5873,109.6198,109.3109,109.3516,6800.0
2007-12-03 14:10:00,134.51,134.83,134.29,134.83,17000.0,109.3516,109.6117,109.1727,109.6117,17000.0
2007-12-03 14:20:00,134.84,134.84,134.19,134.19,10600.0,109.6198,109.6198,109.0914,109.0914,10600.0
2007-12-03 14:30:00,134.15,134.43,134.15,134.43,6700.0,109.0589,109.2865,109.0589,109.2865,6700.0
2007-12-03 14:40:00,134.5,134.63,134.21,134.31,10700.0,109.3434,109.4491,109.1077,109.189,10700.0
2007-12-03 14:50:00,134.23,134.64,134.23,134.44,8800.0,109.1239,109.4572,109.1239,109.2947,8800.0
2007-12-03 15:00:00,134.47,134.67,133.91,133.95,40600.0,109.319,109.4816,108.8638,108.8963,40600.0
2007-12-03 15:10:00,133.89,134.39,133.82,134.33,9400.0,108.8475,109.254,108.7906,109.2052,9400.0
2007-12-03 15:20:00,134.33,134.79,134.02,134.17,14400.0,109.2052,109.5792,108.9532,109.0752,14400.0
2007-12-03 15:30:00,134.05,134.5,133.82,134.08,8100.0,108.9776,109.3434,108.7906,109.002,8100.0
2007-12-03 15:40:00,134.12,134.25,133.91,134.12,21900.0,109.0345,109.1402,108.8638,109.0345,21900.0
2007-12-03 15:50:00,133.95,134.49,133.9,134.49,70300.0,108.8963,109.3353,108.8557,109.3353,70300.0
2007-12-04 09:30:00,133.12,133.35,130.97,131.18,11300.0,108.2215,108.4085,106.4737,106.6444,11300.0
2007-12-04 09:40:00,131.49,132.38,130.93,131.11,13400.0,106.8964,107.6199,106.4412,106.5875,13400.0
2007-12-04 09:50:00,131.12,132.06,131.12,132.0,23300.0,106.5956,107.3598,106.5956,107.311,23300.0
2007-12-04 10:00:00,131.93,132.3,131.8,132.1,14200.0,107.2541,107.5549,107.1484,107.3923,14200.0
2007-12-04 10:10:00,132.22,132.54,132.02,132.17,54900.0,107.4899,107.75,107.3273,107.4492,54900.0
2007-12-04 10:20:00,132.17,133.17,132.17,132.97,30200.0,107.4492,108.2622,107.4492,108.0996,30200.0
2007-12-04 10:30:00,133.0,133.99,132.97,133.99,62400.0,108.124,108.9288,108.0996,108.9288,62400.0
2007-12-04 10:40:00,133.91,134.78,133.74,134.48,31400.0,108.8638,109.5711,108.7256,109.3272,31400.0
2007-12-04 10:50:00,134.5,134.78,133.6,133.6,131700.0,109.3434,109.5711,108.6118,108.6118,131700.0
2007-12-04 11:00:00,133.59,133.59,132.65,132.71,25100.0,108.6036,108.6036,107.8394,107.8882,25100.0
2007-12-04 11:10:00,132.79,134.2,132.78,133.86,31600.0,107.9533,109.0995,107.9451,108.8231,31600.0
2007-12-04 11:20:00,133.87,134.08,133.01,133.01,74200.0,108.8313,109.002,108.1321,108.1321,74200.0
2007-12-04 11:30:00,133.11,133.11,132.65,132.65,2600.0,108.2134,108.2134,107.8394,107.8394,2600.0
2007-12-04 11:40:00,132.69,133.1,132.66,132.91,7500.0,107.872,108.2053,107.8476,108.0508,7500.0
2007-12-04 11:50:00,132.73,132.73,132.11,132.13,6700.0,107.9045,107.9045,107.4004,107.4167,6700.0
2007-12-04 12:00:00,132.12,132.34,131.86,132.1,12000.0,107.4086,107.5874,107.1972,107.3923,12000.0
2007-12-04 12:10:00,132.05,132.11,131.74,131.74,4300.0,107.3517,107.4004,107.0997,107.0997,4300.0
2007-12-04 12:20:00,131.82,132.15,131.8,131.97,5400.0,107.1647,107.433,107.1484,107.2866,5400.0
2007-12-04 12:30:00,131.95,131.95,131.68,131.77,2900.0,107.2704,107.2704,107.0509,107.124,2900.0
2007-12-04 12:40:00,131.76,132.22,131.71,132.05,8700.0,107.1159,107.4899,107.0753,107.3517,8700.0
2007-12-04 12:50:00,132.04,132.04,131.67,131.77,5500.0,107.3435,107.3435,107.0427,107.124,5500.0
2007-12-04 13:00:00,131.84,132.11,131.55,131.56,11300.0,107.1809,107.4004,106.9452,106.9533,11300.0
2007-12-04 13:10:00,131.59,131.69,131.16,131.32,11100.0,106.9777,107.059,106.6281,106.7582,11100.0
2007-12-04 13:20:00,131.25,131.3,131.02,131.2,11200.0,106.7013,106.7419,106.5143,106.6607,11200.0
2007-12-04 13:30:00,131.32,131.49,131.08,131.18,3300.0,106.7582,106.8964,106.5631,106.6444,3300.0
2007-12-04 13:40:00,131.14,131.29,130.9,131.21,7300.0,106.6119,106.7338,106.4168,106.6688,7300.0
2007-12-04 13:50:00,131.21,131.31,130.98,131.31,24000.0,106.6688,106.7501,106.4818,106.7501,24000.0
2007-12-04 14:00:00,131.27,131.27,130.41,131.22,11300.0,106.7176,106.7176,106.0184,106.6769,11300.0
2007-12-04 14:10:00,131.23,131.61,131.01,131.41,9600.0,106.685,106.994,106.5062,106.8314,9600.0
2007-12-04 14:20:00,131.49,131.66,131.14,131.17,4800.0,106.8964,107.0346,106.6119,106.6363,4800.0
2007-12-04 14:30:00,131.23,131.33,131.2,131.3,9000.0,106.685,106.7663,106.6607,106.7419,9000.0
2007-12-04 14:40:00,131.28,131.28,130.9,131.15,12700.0,106.7257,106.7257,106.4168,106.62,12700.0
2007-12-04 14:50:00,131.18,131.44,130.94,131.21,13900.0,106.6444,106.8558,106.4493,106.6688,13900.0
2007-12-04 15:00:00,131.11,131.45,130.81,131.19,14700.0,106.5875,106.8639,106.3436,106.6525,14700.0
2007-12-04 15:10:00,131.22,131.57,130.75,131.56,21400.0,106.6769,106.9614,106.2948,106.9533,21400.0
2007-12-04 15:20:00,131.56,131.56,131.0,131.15,24800.0,106.9533,106.9533,106.4981,106.62,24800.0
2007-12-04 15:30:00,131.16,131.72,131.01,131.2,17800.0,106.6281,107.0834,106.5062,106.6607,17800.0
2007-12-04 15:40:00,131.16,131.16,130.69,130.69,36600.0,106.6281,106.6281,106.246,106.246,36600.0
2007-12-04 15:50:00,130.63,131.26,130.23,130.7,51200.0,106.1973,106.7094,105.8721,106.2542,51200.0
2007-12-05 09:30:00,131.96,133.69,131.96,133.68,16000.0,107.2785,108.6849,107.2785,108.6768,16000.0
2007-12-05 09:40:00,133.69,133.89,132.83,133.04,6100.0,108.6849,108.8475,107.9858,108.1565,6100.0
2007-12-05 09:50:00,132.92,133.48,132.92,133.4,4500.0,108.0589,108.5142,108.0589,108.4492,4500.0
2007-12-05 10:00:00,133.53,134.14,133.25,133.68,7600.0,108.5549,109.0508,108.3272,108.6768,7600.0
2007-12-05 10:10:00,133.57,133.6,133.11,133.23,3100.0,108.5874,108.6118,108.2134,108.311,3100.0
2007-12-05 10:20:00,133.13,133.32,132.8,133.17,3800.0,108.2297,108.3841,107.9614,108.2622,3800.0
2007-12-05 10:30:00,133.14,133.14,132.75,132.78,6400.0,108.2378,108.2378,107.9207,107.9451,6400.0
2007-12-05 10:40:00,132.75,132.78,132.46,132.78,9800.0,107.9207,107.9451,107.685,107.9451,9800.0
2007-12-05 10:50:00,132.66,132.89,132.64,132.88,5500.0,107.8476,108.0346,107.8313,108.0264,5500.0
2007-12-05 11:00:00,132.85,132.87,132.61,132.62,3000.0,108.002,108.0183,107.8069,107.8151,3000.0
2007-12-05 11:10:00,132.65,132.87,132.47,132.87,6700.0,107.8394,108.0183,107.6931,108.0183,6700.0
2007-12-05 11:20:00,132.89,133.28,132.89,133.28,6900.0,108.0346,108.3516,108.0346,108.3516,6900.0
2007-12-05 11:30:00,133.3,133.57,133.29,133.57,3900.0,108.3679,108.5874,108.3597,108.5874,3900.0
2007-12-05 11:40:00,133.57,134.0,133.52,133.94,3900.0,108.5874,108.9369,108.5467,108.8882,3900.0
2007-12-05 11:50:00,133.96,134.0,133.64,133.66,3900.0,108.9044,108.9369,108.6443,108.6605,3900.0
2007-12-05 12:00:00,133.67,133.67,133.41,133.42,2300.0,108.6687,108.6687,108.4573,108.4654,2300.0
2007-12-05 12:10:00,133.41,133.52,133.33,133.52,3300.0,108.4573,108.5467,108.3923,108.5467,3300.0
2007-12-05 12:20:00,133.51,133.64,133.44,133.44,3700.0,108.5386,108.6443,108.4817,108.4817,3700.0
2007-12-05 12:30:00,133.42,133.45,132.84,133.14,7300.0,108.4654,108.4898,107.9939,108.2378,7300.0
2007-12-05 12:40:00,133.15,133.26,133.08,133.26,2600.0,108.2459,108.3354,108.189,108.3354,2600.0
2007-12-05 12:50:00,133.26,133.27,132.26,132.6,5900.0,108.3354,108.3435,107.5224,107.7988,5900.0
2007-12-05 13:00:00,132.66,132.92,132.54,132.67,4600.0,107.8476,108.0589,107.75,107.8557,4600.0
2007-12-05 13:10:00,132.51,132.7,132.05,132.12,5700.0,107.7256,107.8801,107.3517,107.4086,5700.0
2007-12-05 13:20:00,132.05,132.46,131.98,132.26,7500.0,107.3517,107.685,107.2948,107.5224,7500.0
2007-12-05 13:30:00,132.27,132.84,132.27,132.72,4700.0,107.5305,107.9939,107.5305,107.8964,4700.0
2007-12-05 13:40:00,132.69,132.69,132.22,132.48,4300.0,107.872,107.872,107.4899,107.7012,4300.0
2007-12-05 13:50:00,132.44,132.71,132.44,132.6,3000.0,107.6687,107.8882,107.6687,107.7988,3000.0
2007-12-05 14:00:00,132.49,133.14,132.49,132.78,5200.0,107.7094,108.2378,107.7094,107.9451,5200.0
2007-12-05 14:10:00,132.8,133.01,132.73,132.97,3300.0,107.9614,108.1321,107.9045,108.0996,3300.0
2007-12-05 14:20:00,132.95,132.95,132.22,132.32,4600.0,108.0833,108.0833,107.4899,107.5712,4600.0
2007-12-05 14:30:00,132.39,132.73,132.19,132.19,3500.0,107.6281,107.9045,107.4655,107.4655,3500.0
2007-12-05 14:40:00,132.23,132.55,132.15,132.52,3300.0,107.498,107.7582,107.433,107.7338,3300.0
2007-12-05 14:50:00,132.46,132.51,131.83,132.36,5500.0,107.685,107.7256,107.1728,107.6037,5500.0
2007-12-05 15:00:00,132.37,132.54,132.16,132.54,3900.0,107.6118,107.75,107.4411,107.75,3900.0
2007-12-05 15:10:00,132.42,132.91,132.3,132.87,16500.0,107.6525,108.0508,107.5549,108.0183,16500.0
2007-12-05 15:20:00,132.96,132.96,132.29,132.42,7200.0,108.0915,108.0915,107.5468,107.6525,7200.0
2007-12-05 15:30:00,132.45,132.66,132.21,132.66,14500.0,107.6769,107.8476,107.4817,107.8476,14500.0
2007-12-05 15:40:00,132.76,132.87,132.36,132.37,17800.0,107.9289,108.0183,107.6037,107.6118,17800.0
2007-12-05 15:50:00,132.32,132.66,132.0,132.25,43800.0,107.5712,107.8476,107.311,107.5143,43800.0
2007-12-06 09:30:00,132.66,133.01,132.06,132.96,6800.0,107.8476,108.1321,107.3598,108.0915,6800.0
2007-12-06 09:40:00,132.88,133.0,132.19,132.99,16100.0,108.0264,108.124,107.4655,108.1159,16100.0
2007-12-06 09:50:00,133.05,133.51,132.5,133.29,6300.0,108.1646,108.5386,107.7175,108.3597,6300.0
2007-12-06 10:00:00,133.5,133.5,133.15,133.49,3600.0,108.5305,108.5305,108.2459,108.5223,3600.0
2007-12-06 10:10:00,133.5,133.83,133.27,133.69,9700.0,108.5305,108.7987,108.3435,108.6849,9700.0
2007-12-06 10:20:00,133.74,134.13,133.7,133.9,16600.0,108.7256,109.0426,108.6931,108.8557,16600.0
2007-12-06 10:30:00,134.0,134.1,133.9,133.9,8700.0,108.9369,109.0182,108.8557,108.8557,8700.0
2007-12-06 10:40:00,133.96,134.14,133.86,133.97,9100.0,108.9044,109.0508,108.8231,108.9126,9100.0
2007-12-06 10:50:00,134.03,134.84,133.96,134.4,15700.0,108.9613,109.6198,108.9044,109.2621,15700.0
2007-12-06 11:00:00,134.4,134.5,133.94,134.14,17300.0,109.2621,109.3434,108.8882,109.0508,17300.0
2007-12-06 11:10:00,134.11,134.37,133.99,134.09,4400.0,109.0264,109.2377,108.9288,109.0101,4400.0
2007-12-06 11:20:00,134.15,134.5,134.0,134.28,9800.0,109.0589,109.3434,108.9369,109.1646,9800.0
2007-12-06 11:30:00,134.28,134.5,134.06,134.35,11100.0,109.1646,109.3434,108.9857,109.2215,11100.0
2007-12-06 11:40:00,134.41,134.47,134.0,134.03,5500.0,109.2703,109.319,108.9369,108.9613,5500.0
2007-12-06 11:50:00,133.99,134.2,133.97,134.12,6500.0,108.9288,109.0995,108.9126,109.0345,6500.0
2007-12-06 12:00:00,134.14,134.2,134.0,134.13,7800.0,109.0508,109.0995,108.9369,109.0426,7800.0
2007-12-06 12:10:00,134.03,134.1,133.89,133.94,9700.0,108.9613,109.0182,108.8475,108.8882,9700.0
2007-12-06 12:20:00,133.94,134.34,133.94,134.27,10300.0,108.8882,109.2134,108.8882,109.1564,10300.0
2007-12-06 12:30:00,134.25,134.3,133.84,134.22,9700.0,109.1402,109.1808,108.8069,109.1158,9700.0
2007-12-06 12:40:00,134.12,134.49,134.02,134.3,13200.0,109.0345,109.3353,108.9532,109.1808,13200.0
2007-12-06 12:50:00,134.41,134.41,133.92,134.13,9300.0,109.2703,109.2703,108.8719,109.0426,9300.0
2007-12-06 13:00:00,134.06,134.47,134.01,134.36,8700.0,108.9857,109.319,108.9451,109.2296,8700.0
2007-12-06 13:10:00,134.38,134.52,134.25,134.36,7200.0,109.2459,109.3597,109.1402,109.2296,7200.0
2007-12-06 13:20:00,134.38,134.43,133.96,134.02,6800.0,109.2459,109.2865,108.9044,108.9532,6800.0
2007-12-06 13:30:00,134.06,134.29,133.56,134.07,14600.0,108.9857,109.1727,108.5792,108.9939,14600.0
2007-12-06 13:40:00,134.03,134.36,133.98,134.04,5000.0,108.9613,109.2296,108.9207,108.9695,5000.0
2007-12-06 13:50:00,134.04,134.04,133.65,133.7,13800.0,108.9695,108.9695,108.6524,108.6931,13800.0
2007-12-06 14:00:00,133.75,134.1,133.69,134.07,14100.0,108.7337,109.0182,108.6849,108.9939,14100.0
2007-12-06 14:10:00,134.05,134.34,133.95,134.27,10600.0,108.9776,109.2134,108.8963,109.1564,10600.0
2007-12-06 14:20:00,134.32,134.55,134.13,134.45,10500.0,109.1971,109.3841,109.0426,109.3028,10500.0
2007-12-06 14:30:00,134.39,135.31,134.39,134.84,15500.0,109.254,110.0019,109.254,109.6198,15500.0
2007-12-06 14:40:00,134.86,134.99,134.5,134.99,17400.0,109.6361,109.7418,109.3434,109.7418,17400.0
2007-12-06 14:50:00,134.94,135.5,134.89,135.3,13500.0,109.7011,110.1564,109.6605,109.9938,13500.0
2007-12-06 15:00:00,135.27,135.75,135.01,135.66,20300.0,109.9694,110.3596,109.758,110.2865,20300.0
2007-12-06 15:10:00,135.62,135.72,135.0,135.32,16300.0,110.2539,110.3352,109.7499,110.0101,16300.0
2007-12-06 15:20:00,135.29,135.69,135.29,135.45,10100.0,109.9857,110.3109,109.9857,110.1157,10100.0
2007-12-06 15:30:00,135.48,135.89,135.37,135.84,27200.0,110.1401,110.4734,110.0507,110.4328,27200.0
2007-12-06 15:40:00,135.88,135.92,134.9,135.06,37900.0,110.4653,110.4978,109.6686,109.7987,37900.0
2007-12-06 15:50:00,135.02,135.72,134.9,135.42,53200.0,109.7662,110.3352,109.6686,110.0914,53200.0
2007-12-07 09:30:00,134.77,135.86,133.98,134.95,16000.0,109.5629,110.4491,108.9207,109.7093,16000.0
2007-12-07 09:40:00,135.21,135.66,135.01,135.07,4700.0,109.9206,110.2865,109.758,109.8068,4700.0
2007-12-07 09:50:00,134.64,134.74,133.75,133.75,9500.0,109.4572,109.5385,108.7337,108.7337,9500.0
2007-12-07 10:00:00,133.92,134.23,133.74,133.74,9800.0,108.8719,109.1239,108.7256,108.7256,9800.0
2007-12-07 10:10:00,133.75,134.07,133.73,133.91,5900.0,108.7337,108.9939,108.7174,108.8638,5900.0
2007-12-07 10:20:00,133.98,134.14,133.9,134.03,11800.0,108.9207,109.0508,108.8557,108.9613,11800.0
2007-12-07 10:30:00,134.04,134.52,133.95,134.52,6400.0,108.9695,109.3597,108.8963,109.3597,6400.0
2007-12-07 10:40:00,134.6,134.79,134.49,134.79,6100.0,109.4247,109.5792,109.3353,109.5792,6100.0
2007-12-07 10:50:00,134.78,134.93,134.76,134.93,4500.0,109.5711,109.693,109.5548,109.693,4500.0
2007-12-07 11:00:00,135.0,135.23,135.0,135.1,6700.0,109.7499,109.9369,109.7499,109.8312,6700.0
2007-12-07 11:10:00,134.98,135.04,134.75,134.83,3700.0,109.7337,109.7824,109.5467,109.6117,3700.0
2007-12-07 11:20:00,134.85,134.89,134.06,134.35,9200.0,109.628,109.6605,108.9857,109.2215,9200.0
2007-12-07 11:30:00,134.47,135.1,134.47,135.1,4900.0,109.319,109.8312,109.319,109.8312,4900.0
2007-12-07 11:40:00,135.15,135.44,135.15,135.36,2600.0,109.8719,110.1076,109.8719,110.0426,2600.0
2007-12-07 11:50:00,135.44,135.44,134.42,134.69,6700.0,110.1076,110.1076,109.2784,109.4979,6700.0
2007-12-07 12:00:00,134.66,134.87,134.31,134.84,7000.0,109.4735,109.6442,109.189,109.6198,7000.0
2007-12-07 12:10:00,134.9,135.05,134.9,134.92,2700.0,109.6686,109.7906,109.6686,109.6849,2700.0
2007-12-07 12:20:00,134.95,134.98,134.88,134.92,8800.0,109.7093,109.7337,109.6524,109.6849,8800.0
2007-12-07 12:30:00,134.92,135.15,134.89,134.99,9200.0,109.6849,109.8719,109.6605,109.7418,9200.0
2007-12-07 12:40:00,135.0,135.37,134.62,134.92,38400.0,109.7499,110.0507,109.441,109.6849,38400.0
2007-12-07 12:50:00,134.88,135.05,134.61,134.78,10100.0,109.6524,109.7906,109.4329,109.5711,10100.0
2007-12-07 13:00:00,134.79,134.79,134.22,134.41,9700.0,109.5792,109.5792,109.1158,109.2703,9700.0
2007-12-07 13:10:00,134.33,134.58,133.84,133.89,15300.0,109.2052,109.4085,108.8069,108.8475,15300.0
2007-12-07 13:20:00,133.88,134.02,133.75,133.75,5600.0,108.8394,108.9532,108.7337,108.7337,5600.0
2007-12-07 13:30:00,133.68,133.9,133.61,133.61,6100.0,108.6768,108.8557,108.6199,108.6199,6100.0
2007-12-07 13:40:00,133.63,133.65,133.5,133.51,5700.0,108.6362,108.6524,108.5305,108.5386,5700.0
2007-12-07 13:50:00,133.59,133.81,133.49,133.73,4800.0,108.6036,108.7825,108.5223,108.7174,4800.0
2007-12-07 14:00:00,133.73,133.78,133.5,133.58,10800.0,108.7174,108.7581,108.5305,108.5955,10800.0
2007-12-07 14:10:00,133.54,133.63,133.47,133.47,8100.0,108.563,108.6362,108.5061,108.5061,8100.0
2007-12-07 14:20:00,133.5,133.65,133.46,133.62,5900.0,108.5305,108.6524,108.4979,108.628,5900.0
2007-12-07 14:30:00,133.65,134.11,133.64,134.03,12600.0,108.6524,109.0264,108.6443,108.9613,12600.0
2007-12-07 14:40:00,134.03,134.03,133.77,133.77,6700.0,108.9613,108.9613,108.75,108.75,6700.0
2007-12-07 14:50:00,133.85,133.86,133.64,133.77,8300.0,108.815,108.8231,108.6443,108.75,8300.0
2007-12-07 15:00:00,133.78,134.04,133.44,133.72,12400.0,108.7581,108.9695,108.4817,108.7093,12400.0
2007-12-07 15:10:00,133.75,134.1,133.69,133.83,14200.0,108.7337,109.0182,108.6849,108.7987,14200.0
2007-12-07 15:20:00,133.81,133.98,133.74,133.89,15100.0,108.7825,108.9207,108.7256,108.8475,15100.0
2007-12-07 15:30:00,133.95,133.95,133.61,133.85,16100.0,108.8963,108.8963,108.6199,108.815,16100.0
2007-12-07 15:40:00,133.85,133.85,133.63,133.8,15700.0,108.815,108.815,108.6362,108.7744,15700.0
2007-12-07 15:50:00,133.76,133.78,133.02,133.68,18100.0,108.7418,108.7581,108.1402,108.6768,18100.0
2007-12-10 09:30:00,133.42,134.82,132.61,134.09,17200.0,108.4654,109.6036,107.8069,109.0101,17200.0
2007-12-10 09:40:00,134.03,134.85,134.03,134.59,7400.0,108.9613,109.628,108.9613,109.4166,7400.0
2007-12-10 09:50:00,134.72,135.52,134.61,135.34,13100.0,109.5223,110.1727,109.4329,110.0263,13100.0
2007-12-10 10:00:00,135.25,136.28,135.25,136.07,20400.0,109.9532,110.7905,109.9532,110.6198,20400.0
2007-12-10 10:10:00,135.92,137.1,135.92,136.96,32800.0,110.4978,111.4571,110.4978,111.3433,32800.0
2007-12-10 10:20:00,136.96,137.13,136.26,136.5,38300.0,111.3433,111.4815,110.7742,110.9694,38300.0
2007-12-10 10:30:00,136.5,137.24,136.5,136.81,8900.0,110.9694,111.5709,110.9694,111.2214,8900.0
2007-12-10 10:40:00,136.71,137.47,136.71,137.47,9700.0,111.1401,111.7579,111.1401,111.7579,9700.0
2007-12-10 10:50:00,137.47,137.67,137.43,137.62,5600.0,111.7579,111.9205,111.7254,111.8799,5600.0
2007-12-10 11:00:00,137.78,138.5,137.75,138.16,19800.0,112.0099,112.5953,111.9856,112.3189,19800.0
2007-12-10 11:10:00,138.1,138.1,137.9,137.9,14800.0,112.2701,112.2701,112.1075,112.1075,14800.0
2007-12-10 11:20:00,137.85,137.86,137.6,137.66,10500.0,112.0669,112.075,111.8636,111.9124,10500.0
2007-12-10 11:30:00,137.65,137.9,137.32,137.9,4900.0,111.9043,112.1075,111.636,112.1075,4900.0
2007-12-10 11:40:00,137.86,137.86,137.33,137.66,5700.0,112.075,112.075,111.6441,111.9124,5700.0
2007-12-10 11:50:00,137.5,137.82,137.28,137.56,14800.0,111.7823,112.0425,111.6035,111.8311,14800.0
2007-12-10 12:00:00,137.5,137.84,137.44,137.75,8500.0,111.7823,112.0587,111.7335,111.9856,8500.0
2007-12-10 12:10:00,137.75,138.0,137.69,137.83,15500.0,111.9856,112.1888,111.9368,112.0506,15500.0
2007-12-10 12:20:00,137.74,137.85,137.63,137.85,5500.0,111.9774,112.0669,111.888,112.0669,5500.0
2007-12-10 12:30:00,137.84,138.03,137.82,137.87,11100.0,112.0587,112.2132,112.0425,112.0831,11100.0
2007-12-10 12:40:00,137.87,138.01,137.7,137.82,32800.0,112.0831,112.1969,111.9449,112.0425,32800.0
2007-12-10 12:50:00,137.83,137.83,137.37,137.57,6300.0,112.0506,112.0506,111.6766,111.8392,6300.0
2007-12-10 13:00:00,137.59,137.92,137.58,137.73,9300.0,111.8555,112.1238,111.8474,111.9693,9300.0
2007-12-10 13:10:00,137.84,138.17,137.84,137.86,33300.0,112.0587,112.327,112.0587,112.075,33300.0
2007-12-10 13:20:00,137.89,138.17,137.89,138.17,8300.0,112.0994,112.327,112.0994,112.327,8300.0
2007-12-10 13:30:00,138.15,138.5,138.0,138.43,10000.0,112.3107,112.5953,112.1888,112.5384,10000.0
2007-12-10 13:40:00,138.46,138.47,137.98,138.0,10300.0,112.5628,112.5709,112.1725,112.1888,10300.0
2007-12-10 13:50:00,137.93,138.03,137.52,137.64,8100.0,112.1319,112.2132,111.7986,111.8961,8100.0
2007-12-10 14:00:00,137.55,137.89,137.5,137.89,5700.0,111.823,112.0994,111.7823,112.0994,5700.0
2007-12-10 14:10:00,137.89,138.04,137.58,137.79,9800.0,112.0994,112.2213,111.8474,112.0181,9800.0
2007-12-10 14:20:00,137.83,138.08,137.8,138.08,5600.0,112.0506,112.2538,112.0262,112.2538,5600.0
2007-12-10 14:30:00,138.1,138.36,138.03,138.15,9700.0,112.2701,112.4815,112.2132,112.3107,9700.0
2007-12-10 14:40:00,138.19,138.73,138.19,138.41,10800.0,112.3433,112.7823,112.3433,112.5221,10800.0
2007-12-10 14:50:00,138.41,138.56,137.93,138.53,13100.0,112.5221,112.6441,112.1319,112.6197,13100.0
2007-12-10 15:00:00,138.53,138.89,138.15,138.67,17600.0,112.6197,112.9123,112.3107,112.7335,17600.0
2007-12-10 15:10:00,138.72,138.98,138.56,138.9,15000.0,112.7741,112.9855,112.6441,112.9205,15000.0
2007-12-10 15:20:00,138.93,140.0,138.85,139.28,49900.0,112.9449,113.8147,112.8798,113.2294,49900.0
2007-12-10 15:30:00,139.35,139.6,139.06,139.22,30100.0,113.2863,113.4895,113.0505,113.1806,30100.0
2007-12-10 15:40:00,139.21,139.32,138.85,138.95,42300.0,113.1725,113.2619,112.8798,112.9611,42300.0
2007-12-10 15:50:00,138.95,139.54,138.72,139.15,73300.0,112.9611,113.4408,112.7741,113.1237,73300.0
2007-12-11 09:30:00,139.82,140.04,138.62,140.04,9800.0,113.6684,113.8472,112.6928,113.8472,9800.0
2007-12-11 09:40:00,140.03,141.43,140.03,140.96,17500.0,113.8391,114.9773,113.8391,114.5952,17500.0
2007-12-11 09:50:00,141.01,142.33,140.66,141.4,24100.0,114.6358,115.7089,114.3513,114.9529,24100.0
2007-12-11 10:00:00,141.36,142.71,141.3,142.42,37500.0,114.9204,116.0178,114.8716,115.7821,37500.0
2007-12-11 10:10:00,142.37,142.49,141.75,141.83,25600.0,115.7414,115.839,115.2374,115.3024,25600.0
2007-12-11 10:20:00,141.8,141.98,140.84,141.02,20400.0,115.2781,115.4244,114.4976,114.6439,20400.0
2007-12-11 10:30:00,140.95,141.59,140.52,141.26,34900.0,114.587,115.1073,114.2375,114.8391,34900.0
2007-12-11 10:40:00,141.31,141.55,140.53,141.22,23200.0,114.8797,115.0748,114.2456,114.8065,23200.0
2007-12-11 10:50:00,141.1,141.49,140.82,141.19,14000.0,114.709,115.026,114.4814,114.7821,14000.0
2007-12-11 11:00:00,141.17,141.61,141.09,141.42,27700.0,114.7659,115.1236,114.7009,114.9691,27700.0
2007-12-11 11:10:00,141.42,141.52,141.26,141.33,15100.0,114.9691,115.0504,114.8391,114.896,15100.0
2007-12-11 11:20:00,141.34,141.35,140.81,141.03,35100.0,114.9041,114.9122,114.4732,114.6521,35100.0
2007-12-11 11:30:00,141.03,141.1,140.86,140.96,10900.0,114.6521,114.709,114.5139,114.5952,10900.0
2007-12-11 11:40:00,140.9,141.24,140.9,141.13,6700.0,114.5464,114.8228,114.5464,114.7334,6700.0
2007-12-11 11:50:00,141.05,141.08,140.85,141.06,5900.0,114.6683,114.6927,114.5057,114.6765,5900.0
2007-12-11 12:00:00,141.01,141.04,140.85,140.9,6500.0,114.6358,114.6602,114.5057,114.5464,6500.0
2007-12-11 12:10:00,140.93,141.04,140.93,141.04,11900.0,114.5708,114.6602,114.5708,114.6602,11900.0
2007-12-11 12:20:00,141.0,141.07,140.94,141.07,6800.0,114.6277,114.6846,114.5789,114.6846,6800.0
2007-12-11 12:30:00,141.02,141.07,140.91,141.03,6700.0,114.6439,114.6846,114.5545,114.6521,6700.0
2007-12-11 12:40:00,140.97,141.07,140.97,141.04,8300.0,114.6033,114.6846,114.6033,114.6602,8300.0
2007-12-11 12:50:00,141.02,141.07,140.98,141.03,8200.0,114.6439,114.6846,114.6114,114.6521,8200.0
2007-12-11 13:00:00,141.03,141.05,140.8,140.99,6600.0,114.6521,114.6683,114.4651,114.6196,6600.0
2007-12-11 13:10:00,141.05,141.06,140.9,140.99,5500.0,114.6683,114.6765,114.5464,114.6196,5500.0
2007-12-11 13:20:00,140.89,141.26,140.89,141.25,5100.0,114.5383,114.8391,114.5383,114.8309,5100.0
2007-12-11 13:30:00,141.23,141.23,141.1,141.17,6900.0,114.8147,114.8147,114.709,114.7659,6900.0
2007-12-11 13:40:00,141.2,141.25,141.1,141.25,7700.0,114.7903,114.8309,114.709,114.8309,7700.0
2007-12-11 13:50:00,141.24,141.38,141.22,141.38,7400.0,114.8228,114.9366,114.8065,114.9366,7400.0
2007-12-11 14:00:00,141.38,141.55,141.33,141.53,9100.0,114.9366,115.0748,114.896,115.0586,9100.0
2007-12-11 14:10:00,141.5,141.83,139.68,139.99,34500.0,115.0342,115.3024,113.5546,113.8066,34500.0
2007-12-11 14:20:00,140.15,140.16,138.1,138.29,79300.0,113.9367,113.9448,112.2701,112.4246,79300.0
2007-12-11 14:30:00,138.32,138.32,137.22,137.39,19300.0,112.4489,112.4489,111.5547,111.6929,19300.0
2007-12-11 14:40:00,137.15,137.29,136.57,136.83,13900.0,111.4978,111.6116,111.0263,111.2376,13900.0
2007-12-11 14:50:00,136.91,138.25,136.71,137.62,28300.0,111.3027,112.392,111.1401,111.8799,28300.0
2007-12-11 15:00:00,137.54,137.54,136.32,136.47,15800.0,111.8148,111.8148,110.823,110.945,15800.0
2007-12-11 15:10:00,136.34,136.45,135.43,135.43,25400.0,110.8393,110.9287,110.0995,110.0995,25400.0
2007-12-11 15:20:00,135.32,135.49,133.99,134.48,29400.0,110.0101,110.1483,108.9288,109.3272,29400.0
2007-12-11 15:30:00,134.49,134.7,134.26,134.44,24000.0,109.3353,109.506,109.1483,109.2947,24000.0
2007-12-11 15:40:00,134.39,135.03,133.35,133.47,31300.0,109.254,109.7743,108.4085,108.5061,31300.0
2007-12-11 15:50:00,133.45,133.68,132.86,133.68,34200.0,108.4898,108.6768,108.0102,108.6768,34200.0
2007-12-12 09:30:00,137.7,138.0,137.0,137.21,19700.0,111.9449,112.1888,111.3758,111.5466,19700.0
2007-12-12 09:40:00,137.12,137.23,135.45,135.65,10400.0,111.4734,111.5628,110.1157,110.2783,10400.0
2007-12-12 09:50:00,135.78,136.01,135.59,135.99,14800.0,110.384,110.571,110.2296,110.5547,14800.0
2007-12-12 10:00:00,135.89,136.0,135.5,135.78,14100.0,110.4734,110.5629,110.1564,110.384,14100.0
2007-12-12 10:10:00,135.78,136.08,135.51,135.83,12400.0,110.384,110.6279,110.1645,110.4247,12400.0
2007-12-12 10:20:00,135.83,136.12,135.5,135.93,6400.0,110.4247,110.6604,110.1564,110.506,6400.0
2007-12-12 10:30:00,135.91,135.91,135.31,135.5,14900.0,110.4897,110.4897,110.0019,110.1564,14900.0
2007-12-12 10:40:00,135.58,135.94,135.48,135.5,8000.0,110.2214,110.5141,110.1401,110.1564,8000.0
2007-12-12 10:50:00,135.47,135.87,135.4,135.4,3700.0,110.132,110.4572,110.0751,110.0751,3700.0
2007-12-12 11:00:00,135.4,136.49,135.4,136.46,3500.0,110.0751,110.9612,110.0751,110.9368,3500.0
2007-12-12 11:10:00,136.39,136.65,135.82,135.92,2500.0,110.8799,111.0913,110.4165,110.4978,2500.0
2007-12-12 11:20:00,135.91,136.13,135.91,136.08,1900.0,110.4897,110.6686,110.4897,110.6279,1900.0
2007-12-12 11:30:00,136.06,136.31,135.95,136.31,2100.0,110.6117,110.8149,110.5222,110.8149,2100.0
2007-12-12 11:40:00,136.36,136.39,136.0,136.18,2900.0,110.8555,110.8799,110.5629,110.7092,2900.0
2007-12-12 11:50:00,136.18,136.26,136.0,136.21,4500.0,110.7092,110.7742,110.5629,110.7336,4500.0
2007-12-12 12:00:00,136.17,136.32,135.97,135.97,5100.0,110.7011,110.823,110.5385,110.5385,5100.0
2007-12-12 12:10:00,135.97,136.19,135.85,136.19,6700.0,110.5385,110.7173,110.4409,110.7173,6700.0
2007-12-12 12:20:00,136.23,136.23,135.98,135.98,1000.0,110.7499,110.7499,110.5466,110.5466,1000.0
2007-12-12 12:30:00,135.88,135.88,135.5,135.63,7900.0,110.4653,110.4653,110.1564,110.2621,7900.0
2007-12-12 12:40:00,135.6,135.6,134.97,135.33,10900.0,110.2377,110.2377,109.7255,110.0182,10900.0
2007-12-12 12:50:00,135.45,135.63,135.31,135.55,4500.0,110.1157,110.2621,110.0019,110.197,4500.0
2007-12-12 13:00:00,135.55,135.55,134.48,134.79,12800.0,110.197,110.197,109.3272,109.5792,12800.0
2007-12-12 13:10:00,134.82,135.2,134.78,135.16,6500.0,109.6036,109.9125,109.5711,109.88,6500.0
2007-12-12 13:20:00,135.17,135.34,135.12,135.16,4400.0,109.8881,110.0263,109.8475,109.88,4400.0
2007-12-12 13:30:00,135.11,136.02,134.82,135.87,3000.0,109.8393,110.5791,109.6036,110.4572,3000.0
2007-12-12 13:40:00,135.71,135.71,134.97,134.99,2000.0,110.3271,110.3271,109.7255,109.7418,2000.0
2007-12-12 13:50:00,135.12,135.35,134.99,135.34,1600.0,109.8475,110.0344,109.7418,110.0263,1600.0
2007-12-12 14:00:00,135.39,135.99,135.35,135.92,3900.0,110.067,110.5547,110.0344,110.4978,3900.0
2007-12-12 14:10:00,135.98,135.98,135.72,135.77,2300.0,110.5466,110.5466,110.3352,110.3759,2300.0
2007-12-12 14:20:00,135.74,135.9,135.33,135.56,6800.0,110.3515,110.4816,110.0182,110.2052,6800.0
2007-12-12 14:30:00,135.47,135.52,135.17,135.49,5000.0,110.132,110.1727,109.8881,110.1483,5000.0
2007-12-12 14:40:00,135.48,135.49,135.08,135.23,3900.0,110.1401,110.1483,109.8149,109.9369,3900.0
2007-12-12 14:50:00,135.12,135.38,134.83,134.91,4500.0,109.8475,110.0588,109.6117,109.6767,4500.0
2007-12-12 15:00:00,134.82,134.82,133.77,133.93,11500.0,109.6036,109.6036,108.75,108.88,11500.0
2007-12-12 15:10:00,133.99,134.0,133.03,133.37,10300.0,108.9288,108.9369,108.1484,108.4248,10300.0
2007-12-12 15:20:00,133.41,133.61,133.11,133.37,11000.0,108.4573,108.6199,108.2134,108.4248,11000.0
2007-12-12 15:30:00,133.47,133.76,133.22,133.6,16900.0,108.5061,108.7418,108.3028,108.6118,16900.0
2007-12-12 15:40:00,133.56,134.06,133.09,133.92,12800.0,108.5792,108.9857,108.1972,108.8719,12800.0
2007-12-12 15:50:00,133.75,134.92,133.65,134.8,22200.0,108.7337,109.6849,108.6524,109.5873,22200.0
2007-12-13 09:30:00,133.72,134.21,132.28,133.92,10400.0,108.7093,109.1077,107.5387,108.8719,10400.0
2007-12-13 09:40:00,133.86,134.3,133.65,133.76,17300.0,108.8231,109.1808,108.6524,108.7418,17300.0
2007-12-13 09:50:00,133.72,134.19,133.35,134.13,12900.0,108.7093,109.0914,108.4085,109.0426,12900.0
2007-12-13 10:00:00,134.26,134.3,133.33,134.04,11100.0,109.1483,109.1808,108.3923,108.9695,11100.0
2007-12-13 10:10:00,134.04,134.24,133.31,133.37,11000.0,108.9695,109.1321,108.376,108.4248,11000.0
2007-12-13 10:20:00,133.51,133.77,133.21,133.21,11400.0,108.5386,108.75,108.2947,108.2947,11400.0
2007-12-13 10:30:00,133.21,133.41,132.97,133.0,15300.0,108.2947,108.4573,108.0996,108.124,15300.0
2007-12-13 10:40:00,133.06,133.19,132.79,132.91,9700.0,108.1728,108.2784,107.9533,108.0508,9700.0
2007-12-13 10:50:00,132.95,132.95,131.89,132.5,10400.0,108.0833,108.0833,107.2216,107.7175,10400.0
2007-12-13 11:00:00,132.42,132.53,131.99,132.22,5300.0,107.6525,107.7419,107.3029,107.4899,5300.0
2007-12-13 11:10:00,132.05,132.32,131.79,132.16,4000.0,107.3517,107.5712,107.1403,107.4411,4000.0
2007-12-13 11:20:00,132.1,132.22,131.46,132.14,7900.0,107.3923,107.4899,106.872,107.4248,7900.0
2007-12-13 11:30:00,132.05,132.64,131.72,132.35,9900.0,107.3517,107.8313,107.0834,107.5956,9900.0
2007-12-13 11:40:00,132.5,132.79,132.38,132.77,8200.0,107.7175,107.9533,107.6199,107.937,8200.0
2007-12-13 11:50:00,132.66,133.13,132.53,133.0,9700.0,107.8476,108.2297,107.7419,108.124,9700.0
2007-12-13 12:00:00,132.99,133.12,132.84,133.11,9000.0,108.1159,108.2215,107.9939,108.2134,9000.0
2007-12-13 12:10:00,133.03,133.35,132.91,133.24,4500.0,108.1484,108.4085,108.0508,108.3191,4500.0
2007-12-13 12:20:00,133.21,133.21,132.9,133.07,7200.0,108.2947,108.2947,108.0427,108.1809,7200.0
2007-12-13 12:30:00,133.08,133.2,132.91,133.17,7100.0,108.189,108.2866,108.0508,108.2622,7100.0
2007-12-13 12:40:00,133.18,133.45,132.87,133.26,18700.0,108.2703,108.4898,108.0183,108.3354,18700.0
2007-12-13 12:50:00,133.23,133.56,133.17,133.17,5600.0,108.311,108.5792,108.2622,108.2622,5600.0
2007-12-13 13:00:00,133.17,133.24,133.01,133.14,2900.0,108.2622,108.3191,108.1321,108.2378,2900.0
2007-12-13 13:10:00,133.17,133.17,132.45,132.59,6700.0,108.2622,108.2622,107.6769,107.7907,6700.0
2007-12-13 13:20:00,132.53,133.18,132.51,133.15,15700.0,107.7419,108.2703,107.7256,108.2459,15700.0
2007-12-13 13:30:00,133.21,133.21,132.65,132.75,7200.0,108.2947,108.2947,107.8394,107.9207,7200.0
2007-12-13 13:40:00,132.62,132.69,132.2,132.57,3400.0,107.8151,107.872,107.4736,107.7744,3400.0
2007-12-13 13:50:00,132.5,133.03,132.5,132.84,3800.0,107.7175,108.1484,107.7175,107.9939,3800.0
2007-12-13 14:00:00,132.75,133.35,132.45,133.25,8800.0,107.9207,108.4085,107.6769,108.3272,8800.0
2007-12-13 14:10:00,133.22,133.69,133.07,133.69,4400.0,108.3028,108.6849,108.1809,108.6849,4400.0
2007-12-13 14:20:00,133.7,133.7,133.11,133.38,10000.0,108.6931,108.6931,108.2134,108.4329,10000.0
2007-12-13 14:30:00,133.35,133.39,132.87,133.0,10700.0,108.4085,108.441,108.0183,108.124,10700.0
2007-12-13 14:40:00,133.0,133.05,132.61,132.67,10000.0,108.124,108.1646,107.8069,107.8557,10000.0
2007-12-13 14:50:00,132.72,133.02,132.71,133.01,11200.0,107.8964,108.1402,107.8882,108.1321,11200.0
2007-12-13 15:00:00,132.93,133.5,132.93,133.17,7300.0,108.0671,108.5305,108.0671,108.2622,7300.0
2007-12-13 15:10:00,133.17,133.25,132.66,133.2,10900.0,108.2622,108.3272,107.8476,108.2866,10900.0
2007-12-13 15:20:00,133.04,133.54,132.77,133.5,10000.0,108.1565,108.563,107.937,108.5305,10000.0
2007-12-13 15:30:00,133.32,133.88,133.32,133.72,6000.0,108.3841,108.8394,108.3841,108.7093,6000.0
2007-12-13 15:40:00,133.66,134.18,133.53,134.04,10100.0,108.6605,109.0833,108.5549,108.9695,10100.0
2007-12-13 15:50:00,134.0,134.0,133.69,133.83,13700.0,108.9369,108.9369,108.6849,108.7987,13700.0
2007-12-14 09:30:00,132.99,132.99,130.97,131.54,16500.0,108.1159,108.1159,106.4737,106.9371,16500.0
2007-12-14 09:40:00,131.54,131.6,130.66,130.88,15200.0,106.9371,106.9858,106.2217,106.4005,15200.0
2007-12-14 09:50:00,130.94,131.35,130.94,130.99,8000.0,106.4493,106.7826,106.4493,106.4899,8000.0
2007-12-14 10:00:00,131.04,131.65,130.94,131.22,17900.0,106.5306,107.0265,106.4493,106.6769,17900.0
2007-12-14 10:10:00,131.34,131.95,131.33,131.68,7800.0,106.7745,107.2704,106.7663,107.0509,7800.0
2007-12-14 10:20:00,131.72,131.78,131.32,131.49,5700.0,107.0834,107.1322,106.7582,106.8964,5700.0
2007-12-14 10:30:00,131.42,131.57,131.22,131.34,9000.0,106.8395,106.9614,106.6769,106.7745,9000.0
2007-12-14 10:40:00,131.38,131.96,131.33,131.91,8800.0,106.807,107.2785,106.7663,107.2379,8800.0
2007-12-14 10:50:00,131.88,132.29,131.74,132.28,3000.0,107.2135,107.5468,107.0997,107.5387,3000.0
2007-12-14 11:00:00,132.4,132.78,131.98,131.98,4500.0,107.6362,107.9451,107.2948,107.2948,4500.0
2007-12-14 11:10:00,131.96,131.96,131.41,131.66,13900.0,107.2785,107.2785,106.8314,107.0346,13900.0
2007-12-14 11:20:00,131.66,131.74,131.53,131.62,6100.0,107.0346,107.0997,106.9289,107.0021,6100.0
2007-12-14 11:30:00,131.61,132.01,131.57,131.95,5200.0,106.994,107.3192,106.9614,107.2704,5200.0
2007-12-14 11:40:00,132.03,132.06,131.57,131.6,4500.0,107.3354,107.3598,106.9614,106.9858,4500.0
2007-12-14 11:50:00,131.69,132.12,131.63,131.81,2900.0,107.059,107.4086,107.0102,107.1566,2900.0
2007-12-14 12:00:00,131.89,132.23,131.81,131.99,5700.0,107.2216,107.498,107.1566,107.3029,5700.0
2007-12-14 12:10:00,131.85,132.0,131.74,131.88,5600.0,107.1891,107.311,107.0997,107.2135,5600.0
2007-12-14 12:20:00,131.9,132.01,131.6,131.65,5200.0,107.2297,107.3192,106.9858,107.0265,5200.0
2007-12-14 12:30:00,131.65,131.65,131.2,131.39,3300.0,107.0265,107.0265,106.6607,106.8151,3300.0
2007-12-14 12:40:00,131.35,131.55,131.22,131.52,2900.0,106.7826,106.9452,106.6769,106.9208,2900.0
2007-12-14 12:50:00,131.58,132.16,131.57,132.08,4500.0,106.9696,107.4411,106.9614,107.3761,4500.0
2007-12-14 13:00:00,132.0,132.1,131.87,131.89,5500.0,107.311,107.3923,107.2053,107.2216,5500.0
2007-12-14 13:10:00,131.99,132.2,131.79,131.79,5600.0,107.3029,107.4736,107.1403,107.1403,5600.0
2007-12-14 13:20:00,131.81,132.22,131.63,131.92,4300.0,107.1566,107.4899,107.0102,107.246,4300.0
2007-12-14 13:30:00,131.93,132.01,131.8,131.88,4300.0,107.2541,107.3192,107.1484,107.2135,4300.0
2007-12-14 13:40:00,131.82,131.82,131.43,131.62,5300.0,107.1647,107.1647,106.8476,107.0021,5300.0
2007-12-14 13:50:00,131.53,131.8,131.5,131.72,2700.0,106.9289,107.1484,106.9045,107.0834,2700.0
2007-12-14 14:00:00,131.73,131.73,131.07,131.09,8400.0,107.0915,107.0915,106.555,106.5712,8400.0
2007-12-14 14:10:00,131.18,131.23,131.07,131.16,2300.0,106.6444,106.685,106.555,106.6281,2300.0
2007-12-14 14:20:00,131.17,131.2,131.01,131.01,3900.0,106.6363,106.6607,106.5062,106.5062,3900.0
2007-12-14 14:30:00,131.0,131.14,130.97,131.08,4900.0,106.4981,106.6119,106.4737,106.5631,4900.0
2007-12-14 14:40:00,131.08,131.16,130.82,130.91,13600.0,106.5631,106.6281,106.3517,106.4249,13600.0
2007-12-14 14:50:00,130.9,130.9,130.38,130.56,15000.0,106.4168,106.4168,105.994,106.1404,15000.0
2007-12-14 15:00:00,130.6,130.77,130.44,130.74,12500.0,106.1729,106.3111,106.0428,106.2867,12500.0
2007-12-14 15:10:00,130.69,130.72,130.31,130.39,19000.0,106.246,106.2704,105.9371,106.0022,19000.0
2007-12-14 15:20:00,130.4,130.78,130.19,130.55,17900.0,106.0103,106.3192,105.8396,106.1322,17900.0
2007-12-14 15:30:00,130.55,130.9,130.4,130.41,24100.0,106.1322,106.4168,106.0103,106.0184,24100.0
2007-12-14 15:40:00,130.45,130.63,130.34,130.43,19900.0,106.0509,106.1973,105.9615,106.0347,19900.0
2007-12-14 15:50:00,130.39,130.5,130.0,130.19,34300.0,106.0022,106.0916,105.6851,105.8396,34300.0
2007-12-17 09:30:00,129.54,130.23,128.99,129.74,10100.0,105.3111,105.8721,104.864,105.4737,10100.0
2007-12-17 09:40:00,129.35,129.74,129.26,129.26,5600.0,105.1567,105.4737,105.0835,105.0835,5600.0
2007-12-17 09:50:00,129.19,129.86,129.12,129.76,7100.0,105.0266,105.5713,104.9697,105.49,7100.0
2007-12-17 10:00:00,129.76,129.91,129.28,129.28,13800.0,105.49,105.6119,105.0998,105.0998,13800.0
2007-12-17 10:10:00,129.19,129.59,129.11,129.5,8400.0,105.0266,105.3518,104.9616,105.2786,8400.0
2007-12-17 10:20:00,129.52,130.0,129.42,129.42,9500.0,105.2949,105.6851,105.2136,105.2136,9500.0
2007-12-17 10:30:00,129.27,129.29,128.58,129.23,13800.0,105.0916,105.1079,104.5307,105.0591,13800.0
2007-12-17 10:40:00,129.12,129.85,128.86,129.7,19900.0,104.9697,105.5632,104.7583,105.4412,19900.0
2007-12-17 10:50:00,129.75,129.76,129.49,129.73,9100.0,105.4819,105.49,105.2705,105.4656,9100.0
2007-12-17 11:00:00,129.74,130.06,129.74,129.76,8500.0,105.4737,105.7339,105.4737,105.49,8500.0
2007-12-17 11:10:00,129.84,129.91,129.62,129.82,10000.0,105.555,105.6119,105.3762,105.5388,10000.0
2007-12-17 11:20:00,129.81,129.89,129.62,129.74,7000.0,105.5306,105.5957,105.3762,105.4737,7000.0
2007-12-17 11:30:00,129.79,130.0,129.6,129.6,7000.0,105.5144,105.6851,105.3599,105.3599,7000.0
2007-12-17 11:40:00,129.53,129.81,129.53,129.69,7200.0,105.303,105.5306,105.303,105.4331,7200.0
2007-12-17 11:50:00,129.69,129.93,129.64,129.8,8100.0,105.4331,105.6282,105.3924,105.5225,8100.0
2007-12-17 12:00:00,129.78,129.78,129.45,129.46,6500.0,105.5062,105.5062,105.238,105.2461,6500.0
2007-12-17 12:10:00,129.47,129.78,129.47,129.63,9200.0,105.2542,105.5062,105.2542,105.3843,9200.0
2007-12-17 12:20:00,129.62,129.81,129.58,129.8,5300.0,105.3762,105.5306,105.3437,105.5225,5300.0
2007-12-17 12:30:00,129.75,129.99,129.73,129.92,4400.0,105.4819,105.677,105.4656,105.6201,4400.0
2007-12-17 12:40:00,129.93,129.95,129.65,129.76,8200.0,105.6282,105.6445,105.4006,105.49,8200.0
2007-12-17 12:50:00,129.84,130.19,129.84,130.19,6100.0,105.555,105.8396,105.555,105.8396,6100.0
2007-12-17 13:00:00,130.22,130.3,129.74,129.82,11500.0,105.864,105.929,105.4737,105.5388,11500.0
2007-12-17 13:10:00,129.74,129.9,129.56,129.7,13300.0,105.4737,105.6038,105.3274,105.4412,13300.0
2007-12-17 13:20:00,129.73,130.09,129.69,129.95,6900.0,105.4656,105.7583,105.4331,105.6445,6900.0
2007-12-17 13:30:00,129.94,129.94,129.64,129.76,8100.0,105.6363,105.6363,105.3924,105.49,8100.0
2007-12-17 13:40:00,129.69,129.92,129.62,129.65,12700.0,105.4331,105.6201,105.3762,105.4006,12700.0
2007-12-17 13:50:00,129.71,129.86,129.58,129.67,16000.0,105.4493,105.5713,105.3437,105.4168,16000.0
2007-12-17 14:00:00,129.67,129.86,129.55,129.61,7900.0,105.4168,105.5713,105.3193,105.368,7900.0
2007-12-17 14:10:00,129.61,129.66,129.22,129.24,8400.0,105.368,105.4087,105.051,105.0672,8400.0
2007-12-17 14:20:00,129.14,129.51,128.82,129.05,16200.0,104.986,105.2867,104.7258,104.9128,16200.0
2007-12-17 14:30:00,129.07,129.43,129.05,129.33,10700.0,104.929,105.2217,104.9128,105.1404,10700.0
2007-12-17 14:40:00,129.39,129.59,129.22,129.23,8500.0,105.1892,105.3518,105.051,105.0591,8500.0
2007-12-17 14:50:00,129.23,129.26,129.13,129.19,13900.0,105.0591,105.0835,104.9778,105.0266,13900.0
2007-12-17 15:00:00,129.22,129.45,128.87,128.92,18500.0,105.051,105.238,104.7665,104.8071,18500.0
2007-12-17 15:10:00,128.9,129.33,128.82,129.24,23800.0,104.7908,105.1404,104.7258,105.0672,23800.0
2007-12-17 15:20:00,129.18,129.28,129.02,129.09,23200.0,105.0185,105.0998,104.8884,104.9453,23200.0
2007-12-17 15:30:00,129.12,130.08,129.12,129.83,22400.0,104.9697,105.7501,104.9697,105.5469,22400.0
2007-12-17 15:40:00,129.83,129.83,128.81,128.81,12800.0,105.5469,105.5469,104.7177,104.7177,12800.0
2007-12-17 15:50:00,128.72,128.88,128.29,128.38,23300.0,104.6445,104.7746,104.2949,104.3681,23300.0
2007-12-18 09:30:00,129.62,129.77,128.81,129.06,7300.0,105.3762,105.4981,104.7177,104.9209,7300.0
2007-12-18 09:40:00,129.06,129.19,128.64,128.64,12400.0,104.9209,105.0266,104.5795,104.5795,12400.0
2007-12-18 09:50:00,128.6,129.26,128.6,129.03,15700.0,104.547,105.0835,104.547,104.8965,15700.0
2007-12-18 10:00:00,129.37,129.43,129.11,129.3,10900.0,105.1729,105.2217,104.9616,105.116,10900.0
2007-12-18 10:10:00,129.29,129.29,128.61,128.61,10200.0,105.1079,105.1079,104.5551,104.5551,10200.0
2007-12-18 10:20:00,128.58,128.81,128.47,128.72,4900.0,104.5307,104.7177,104.4413,104.6445,4900.0
2007-12-18 10:30:00,128.71,129.52,128.71,129.25,13100.0,104.6364,105.2949,104.6364,105.0754,13100.0
2007-12-18 10:40:00,129.34,129.9,129.24,129.88,11100.0,105.1485,105.6038,105.0672,105.5875,11100.0
2007-12-18 10:50:00,129.88,130.3,129.51,130.28,8800.0,105.5875,105.929,105.2867,105.9127,8800.0
2007-12-18 11:00:00,130.42,130.42,129.91,130.13,8600.0,106.0265,106.0265,105.6119,105.7908,8600.0
2007-12-18 11:10:00,130.14,130.15,129.51,129.55,8000.0,105.7989,105.807,105.2867,105.3193,8000.0
2007-12-18 11:20:00,129.56,129.63,129.03,129.09,11200.0,105.3274,105.3843,104.8965,104.9453,11200.0
2007-12-18 11:30:00,129.07,129.3,128.64,129.21,11000.0,104.929,105.116,104.5795,105.0429,11000.0
2007-12-18 11:40:00,129.29,129.45,129.0,129.13,13000.0,105.1079,105.238,104.8721,104.9778,13000.0
2007-12-18 11:50:00,129.12,129.62,129.0,129.26,27900.0,104.9697,105.3762,104.8721,105.0835,27900.0
2007-12-18 12:00:00,129.24,129.87,129.06,129.76,17900.0,105.0672,105.5794,104.9209,105.49,17900.0
2007-12-18 12:10:00,129.81,129.81,128.83,128.85,27600.0,105.5306,105.5306,104.7339,104.7502,27600.0
2007-12-18 12:20:00,129.0,129.0,128.66,128.72,10600.0,104.8721,104.8721,104.5957,104.6445,10600.0
2007-12-18 12:30:00,128.71,128.82,128.37,128.7,10900.0,104.6364,104.7258,104.36,104.6282,10900.0
2007-12-18 12:40:00,128.71,129.4,128.68,129.02,14900.0,104.6364,105.1973,104.612,104.8884,14900.0
2007-12-18 12:50:00,128.8,129.31,128.74,129.31,17700.0,104.7095,105.1242,104.6608,105.1242,17700.0
2007-12-18 13:00:00,129.16,129.57,129.06,129.36,11000.0,105.0022,105.3355,104.9209,105.1648,11000.0
2007-12-18 13:10:00,129.35,129.65,129.31,129.59,10900.0,105.1567,105.4006,105.1242,105.3518,10900.0
2007-12-18 13:20:00,129.62,130.08,129.61,129.68,27700.0,105.3762,105.7501,105.368,105.425,27700.0
2007-12-18 13:30:00,129.73,130.45,129.55,129.95,20600.0,105.4656,106.0509,105.3193,105.6445,20600.0
2007-12-18 13:40:00,129.98,130.26,129.9,130.18,10700.0,105.6688,105.8965,105.6038,105.8314,10700.0
2007-12-18 13:50:00,130.12,130.31,129.9,130.01,17100.0,105.7827,105.9371,105.6038,105.6932,17100.0
2007-12-18 14:00:00,130.13,130.73,130.0,130.61,11400.0,105.7908,106.2786,105.6851,106.181,11400.0
2007-12-18 14:10:00,130.57,131.62,130.5,131.36,27600.0,106.1485,107.0021,106.0916,106.7907,27600.0
2007-12-18 14:20:00,131.25,131.73,131.14,131.73,19900.0,106.7013,107.0915,106.6119,107.0915,19900.0
2007-12-18 14:30:00,131.71,132.18,131.69,131.84,15900.0,107.0753,107.4574,107.059,107.1809,15900.0
2007-12-18 14:40:00,131.73,132.01,131.56,132.0,11600.0,107.0915,107.3192,106.9533,107.311,11600.0
2007-12-18 14:50:00,132.06,132.06,131.58,131.59,14000.0,107.3598,107.3598,106.9696,106.9777,14000.0
2007-12-18 15:00:00,131.63,132.06,131.51,131.85,26400.0,107.0102,107.3598,106.9127,107.1891,26400.0
2007-12-18 15:10:00,131.85,132.34,131.83,132.08,18900.0,107.1891,107.5874,107.1728,107.3761,18900.0
2007-12-18 15:20:00,132.06,132.09,131.5,131.9,21200.0,107.3598,107.3842,106.9045,107.2297,21200.0
2007-12-18 15:30:00,131.79,132.74,131.71,132.67,22000.0,107.1403,107.9126,107.0753,107.8557,22000.0
2007-12-18 15:40:00,132.62,133.22,132.55,132.86,56000.0,107.8151,108.3028,107.7582,108.0102,56000.0
2007-12-18 15:50:00,132.93,133.02,132.2,132.47,47800.0,108.0671,108.1402,107.4736,107.6931,47800.0
2007-12-19 09:30:00,131.39,131.97,130.46,130.48,15300.0,106.8151,107.2866,106.0591,106.0753,15300.0
2007-12-19 09:40:00,130.67,131.87,130.48,131.65,18800.0,106.2298,107.2053,106.0753,107.0265,18800.0
2007-12-19 09:50:00,131.81,132.16,131.72,131.91,6800.0,107.1566,107.4411,107.0834,107.2379,6800.0
2007-12-19 10:00:00,131.92,132.6,131.6,132.22,8400.0,107.246,107.7988,106.9858,107.4899,8400.0
2007-12-19 10:10:00,132.27,132.65,131.88,132.02,10800.0,107.5305,107.8394,107.2135,107.3273,10800.0
2007-12-19 10:20:00,131.94,132.07,131.85,131.98,5400.0,107.2622,107.3679,107.1891,107.2948,5400.0
2007-12-19 10:30:00,131.99,132.5,131.99,132.47,8000.0,107.3029,107.7175,107.3029,107.6931,8000.0
2007-12-19 10:40:00,132.47,132.7,132.14,132.59,6500.0,107.6931,107.8801,107.4248,107.7907,6500.0
2007-12-19 10:50:00,132.59,132.59,132.02,132.35,8700.0,107.7907,107.7907,107.3273,107.5956,8700.0
2007-12-19 11:00:00,132.35,132.44,132.29,132.33,6300.0,107.5956,107.6687,107.5468,107.5793,6300.0
2007-12-19 11:10:00,132.29,132.3,131.18,131.23,19500.0,107.5468,107.5549,106.6444,106.685,19500.0
2007-12-19 11:20:00,131.23,131.23,130.9,131.1,5500.0,106.685,106.685,106.4168,106.5794,5500.0
2007-12-19 11:30:00,130.9,131.07,130.74,130.85,8100.0,106.4168,106.555,106.2867,106.3761,8100.0
2007-12-19 11:40:00,130.84,130.97,130.72,130.72,5100.0,106.368,106.4737,106.2704,106.2704,5100.0
2007-12-19 11:50:00,130.53,130.53,129.83,130.02,6700.0,106.116,106.116,105.5469,105.7014,6700.0
2007-12-19 12:00:00,129.94,130.59,129.84,130.28,9700.0,105.6363,106.1647,105.555,105.9127,9700.0
2007-12-19 12:10:00,130.28,130.51,130.03,130.09,7700.0,105.9127,106.0997,105.7095,105.7583,7700.0
2007-12-19 12:20:00,129.92,130.04,129.6,130.04,6400.0,105.6201,105.7176,105.3599,105.7176,6400.0
2007-12-19 12:30:00,129.85,130.1,129.75,130.08,6600.0,105.5632,105.7664,105.4819,105.7501,6600.0
2007-12-19 12:40:00,130.04,130.04,129.57,129.77,4900.0,105.7176,105.7176,105.3355,105.4981,4900.0
2007-12-19 12:50:00,129.77,130.1,129.68,129.97,7800.0,105.4981,105.7664,105.425,105.6607,7800.0
2007-12-19 13:00:00,130.01,130.01,129.74,129.91,8700.0,105.6932,105.6932,105.4737,105.6119,8700.0
2007-12-19 13:10:00,129.89,130.07,129.75,129.88,4000.0,105.5957,105.742,105.4819,105.5875,4000.0
2007-12-19 13:20:00,129.93,130.09,129.82,129.87,4300.0,105.6282,105.7583,105.5388,105.5794,4300.0
2007-12-19 13:30:00,129.78,129.91,129.52,129.8,7000.0,105.5062,105.6119,105.2949,105.5225,7000.0
2007-12-19 13:40:00,129.7,129.77,129.26,129.5,7200.0,105.4412,105.4981,105.0835,105.2786,7200.0
2007-12-19 13:50:00,129.53,129.88,129.33,129.81,5000.0,105.303,105.5875,105.1404,105.5306,5000.0
2007-12-19 14:00:00,129.71,130.39,129.71,130.37,6800.0,105.4493,106.0022,105.4493,105.9859,6800.0
2007-12-19 14:10:00,130.35,130.7,130.16,130.16,10500.0,105.9696,106.2542,105.8152,105.8152,10500.0
2007-12-19 14:20:00,130.17,130.77,130.16,130.68,8800.0,105.8233,106.3111,105.8152,106.2379,8800.0
2007-12-19 14:30:00,130.6,130.77,130.49,130.62,5800.0,106.1729,106.3111,106.0835,106.1891,5800.0
2007-12-19 14:40:00,130.62,130.84,130.5,130.84,5600.0,106.1891,106.368,106.0916,106.368,5600.0
2007-12-19 14:50:00,130.86,130.87,130.24,130.24,4100.0,106.3842,106.3924,105.8802,105.8802,4100.0
2007-12-19 15:00:00,130.31,130.91,130.31,130.59,10500.0,105.9371,106.4249,105.9371,106.1647,10500.0
2007-12-19 15:10:00,130.66,130.97,130.63,130.96,17600.0,106.2217,106.4737,106.1973,106.4655,17600.0
2007-12-19 15:20:00,130.95,131.01,130.52,130.65,28400.0,106.4574,106.5062,106.1078,106.2135,28400.0
2007-12-19 15:30:00,130.65,131.34,130.55,131.04,14800.0,106.2135,106.7745,106.1322,106.5306,14800.0
2007-12-19 15:40:00,131.04,131.11,130.47,130.53,11000.0,106.5306,106.5875,106.0672,106.116,11000.0
2007-12-19 15:50:00,130.64,130.69,130.24,130.37,15100.0,106.2054,106.246,105.8802,105.9859,15100.0
2007-12-20 09:30:00,130.91,131.11,129.7,129.82,12800.0,106.4249,106.5875,105.4412,105.5388,12800.0
2007-12-20 09:40:00,129.7,131.08,129.55,130.98,11700.0,105.4412,106.5631,105.3193,106.4818,11700.0
2007-12-20 09:50:00,131.1,131.88,130.92,131.44,14500.0,106.5794,107.2135,106.433,106.8558,14500.0
2007-12-20 10:00:00,131.48,131.87,131.23,131.83,5300.0,106.8883,107.2053,106.685,107.1728,5300.0
2007-12-20 10:10:00,131.88,132.15,131.5,131.51,8800.0,107.2135,107.433,106.9045,106.9127,8800.0
2007-12-20 10:20:00,131.6,132.0,131.6,131.85,8600.0,106.9858,107.311,106.9858,107.1891,8600.0
2007-12-20 10:30:00,131.76,131.91,131.39,131.69,12500.0,107.1159,107.2379,106.8151,107.059,12500.0
2007-12-20 10:40:00,131.69,131.78,131.62,131.72,5600.0,107.059,107.1322,107.0021,107.0834,5600.0
2007-12-20 10:50:00,131.71,131.8,131.5,131.77,7500.0,107.0753,107.1484,106.9045,107.124,7500.0
2007-12-20 11:00:00,131.69,131.71,131.3,131.34,13700.0,107.059,107.0753,106.7419,106.7745,13700.0
2007-12-20 11:10:00,131.3,131.44,131.3,131.31,6400.0,106.7419,106.8558,106.7419,106.7501,6400.0
2007-12-20 11:20:00,131.35,131.5,130.72,131.4,13100.0,106.7826,106.9045,106.2704,106.8232,13100.0
2007-12-20 11:30:00,131.37,131.5,130.91,130.91,4900.0,106.7989,106.9045,106.4249,106.4249,4900.0
2007-12-20 11:40:00,130.91,131.01,130.56,130.63,3400.0,106.4249,106.5062,106.1404,106.1973,3400.0
2007-12-20 11:50:00,130.56,130.88,130.42,130.7,4600.0,106.1404,106.4005,106.0265,106.2542,4600.0
2007-12-20 12:00:00,130.71,130.71,129.85,130.17,12400.0,106.2623,106.2623,105.5632,105.8233,12400.0
2007-12-20 12:10:00,130.21,130.65,130.21,130.33,6400.0,105.8558,106.2135,105.8558,105.9534,6400.0
2007-12-20 12:20:00,130.32,130.57,129.95,130.53,5000.0,105.9452,106.1485,105.6445,106.116,5000.0
2007-12-20 12:30:00,130.51,130.51,130.0,130.13,4100.0,106.0997,106.0997,105.6851,105.7908,4100.0
2007-12-20 12:40:00,130.13,130.2,129.45,129.64,8000.0,105.7908,105.8477,105.238,105.3924,8000.0
2007-12-20 12:50:00,129.68,130.03,129.6,130.03,6500.0,105.425,105.7095,105.3599,105.7095,6500.0
2007-12-20 13:00:00,130.09,130.25,130.08,130.22,3000.0,105.7583,105.8883,105.7501,105.864,3000.0
2007-12-20 13:10:00,130.2,130.3,129.9,130.1,5200.0,105.8477,105.929,105.6038,105.7664,5200.0
2007-12-20 13:20:00,130.1,130.6,130.09,130.5,6700.0,105.7664,106.1729,105.7583,106.0916,6700.0
2007-12-20 13:30:00,130.43,130.54,130.23,130.36,3700.0,106.0347,106.1241,105.8721,105.9778,3700.0
2007-12-20 13:40:00,130.35,130.35,129.95,130.21,6000.0,105.9696,105.9696,105.6445,105.8558,6000.0
2007-12-20 13:50:00,130.3,130.78,130.3,130.71,4500.0,105.929,106.3192,105.929,106.2623,4500.0
2007-12-20 14:00:00,130.77,130.77,130.41,130.61,6200.0,106.3111,106.3111,106.0184,106.181,6200.0
2007-12-20 14:10:00,130.61,131.01,130.51,131.0,8200.0,106.181,106.5062,106.0997,106.4981,8200.0
2007-12-20 14:20:00,131.09,131.36,131.06,131.07,5700.0,106.5712,106.7907,106.5468,106.555,5700.0
2007-12-20 14:30:00,131.2,131.61,131.08,131.57,9800.0,106.6607,106.994,106.5631,106.9614,9800.0
2007-12-20 14:40:00,131.39,131.46,130.92,130.94,6500.0,106.8151,106.872,106.433,106.4493,6500.0
2007-12-20 14:50:00,130.95,131.03,130.73,130.92,11100.0,106.4574,106.5224,106.2786,106.433,11100.0
2007-12-20 15:00:00,130.91,130.95,130.29,130.67,14100.0,106.4249,106.4574,105.9209,106.2298,14100.0
2007-12-20 15:10:00,130.74,131.41,130.74,131.13,14700.0,106.2867,106.8314,106.2867,106.6037,14700.0
2007-12-20 15:20:00,131.13,131.54,130.92,131.0,18400.0,106.6037,106.9371,106.433,106.4981,18400.0
2007-12-20 15:30:00,130.98,131.72,130.95,131.52,12100.0,106.4818,107.0834,106.4574,106.9208,12100.0
2007-12-20 15:40:00,131.58,131.58,131.12,131.53,10400.0,106.9696,106.9696,106.5956,106.9289,10400.0
2007-12-20 15:50:00,131.48,131.83,131.0,131.46,22500.0,106.8883,107.1728,106.4981,106.872,22500.0
2007-12-21 09:30:00,133.08,134.0,132.61,133.49,89600.0,108.189,108.9369,107.8069,108.5223,89600.0
2007-12-21 09:40:00,133.49,134.78,133.29,134.44,11100.0,108.5223,109.5711,108.3597,109.2947,11100.0
2007-12-21 09:50:00,134.44,134.54,134.03,134.03,8200.0,109.2947,109.3759,108.9613,108.9613,8200.0
2007-12-21 10:00:00,134.12,134.12,133.5,133.56,8300.0,109.0345,109.0345,108.5305,108.5792,8300.0
2007-12-21 10:10:00,133.55,134.25,133.55,134.25,8600.0,108.5711,109.1402,108.5711,109.1402,8600.0
2007-12-21 10:20:00,134.3,134.42,133.91,133.91,9300.0,109.1808,109.2784,108.8638,108.8638,9300.0
2007-12-21 10:30:00,133.88,133.88,133.75,133.82,5100.0,108.8394,108.8394,108.7337,108.7906,5100.0
2007-12-21 10:40:00,133.8,133.8,133.34,133.39,10900.0,108.7744,108.7744,108.4004,108.441,10900.0
2007-12-21 10:50:00,133.26,133.3,132.83,132.89,4700.0,108.3354,108.3679,107.9858,108.0346,4700.0
2007-12-21 11:00:00,132.95,133.44,132.91,133.44,9000.0,108.0833,108.4817,108.0508,108.4817,9000.0
2007-12-21 11:10:00,133.43,133.43,133.12,133.25,5700.0,108.4736,108.4736,108.2215,108.3272,5700.0
2007-12-21 11:20:00,133.27,133.27,133.02,133.13,7100.0,108.3435,108.3435,108.1402,108.2297,7100.0
2007-12-21 11:30:00,133.14,133.24,132.89,132.92,6100.0,108.2378,108.3191,108.0346,108.0589,6100.0
2007-12-21 11:40:00,132.92,133.06,132.92,133.05,5100.0,108.0589,108.1728,108.0589,108.1646,5100.0
2007-12-21 11:50:00,133.05,133.1,132.82,132.99,7300.0,108.1646,108.2053,107.9777,108.1159,7300.0
2007-12-21 12:00:00,133.03,133.25,132.92,133.1,4900.0,108.1484,108.3272,108.0589,108.2053,4900.0
2007-12-21 12:10:00,133.1,133.1,132.82,132.93,4000.0,108.2053,108.2053,107.9777,108.0671,4000.0
2007-12-21 12:20:00,132.93,132.94,132.83,132.89,5100.0,108.0671,108.0752,107.9858,108.0346,5100.0
2007-12-21 12:30:00,132.89,132.89,132.84,132.84,4900.0,108.0346,108.0346,107.9939,107.9939,4900.0
2007-12-21 12:40:00,132.85,132.88,132.76,132.84,5400.0,108.002,108.0264,107.9289,107.9939,5400.0
2007-12-21 12:50:00,132.85,132.85,132.45,132.49,5800.0,108.002,108.002,107.6769,107.7094,5800.0
2007-12-21 13:00:00,132.44,132.58,132.43,132.56,4600.0,107.6687,107.7825,107.6606,107.7663,4600.0
2007-12-21 13:10:00,132.56,132.56,132.41,132.43,6000.0,107.7663,107.7663,107.6443,107.6606,6000.0
2007-12-21 13:20:00,132.46,132.49,132.06,132.12,6600.0,107.685,107.7094,107.3598,107.4086,6600.0
2007-12-21 13:30:00,132.13,132.22,132.01,132.06,5900.0,107.4167,107.4899,107.3192,107.3598,5900.0
2007-12-21 13:40:00,132.0,132.06,131.72,131.79,10300.0,107.311,107.3598,107.0834,107.1403,10300.0
2007-12-21 13:50:00,131.8,131.95,131.57,131.63,8000.0,107.1484,107.2704,106.9614,107.0102,8000.0
2007-12-21 14:00:00,131.63,132.15,131.63,132.09,8100.0,107.0102,107.433,107.0102,107.3842,8100.0
2007-12-21 14:10:00,132.02,132.2,131.97,132.2,4000.0,107.3273,107.4736,107.2866,107.4736,4000.0
2007-12-21 14:20:00,132.32,132.5,132.23,132.42,9800.0,107.5712,107.7175,107.498,107.6525,9800.0
2007-12-21 14:30:00,132.43,132.45,132.34,132.39,3500.0,107.6606,107.6769,107.5874,107.6281,3500.0
2007-12-21 14:40:00,132.39,132.39,132.24,132.33,5200.0,107.6281,107.6281,107.5061,107.5793,5200.0
2007-12-21 14:50:00,132.33,132.36,132.19,132.23,7200.0,107.5793,107.6037,107.4655,107.498,7200.0
2007-12-21 15:00:00,132.26,132.48,132.26,132.42,6200.0,107.5224,107.7012,107.5224,107.6525,6200.0
2007-12-21 15:10:00,132.35,132.49,132.32,132.49,6400.0,107.5956,107.7094,107.5712,107.7094,6400.0
2007-12-21 15:20:00,132.55,132.82,132.4,132.79,9500.0,107.7582,107.9777,107.6362,107.9533,9500.0
2007-12-21 15:30:00,132.7,132.82,132.67,132.75,7500.0,107.8801,107.9777,107.8557,107.9207,7500.0
2007-12-21 15:40:00,132.7,132.78,132.35,132.53,10100.0,107.8801,107.9451,107.5956,107.7419,10100.0
2007-12-21 15:50:00,132.53,132.76,132.45,132.65,11900.0,107.7419,107.9289,107.6769,107.8394,11900.0
2007-12-24 09:30:00,132.56,133.58,132.56,133.58,3600.0,107.7663,108.5955,107.7663,108.5955,3600.0
2007-12-24 09:40:00,133.71,135.11,133.71,135.1,13100.0,108.7012,109.8393,108.7012,109.8312,13100.0
2007-12-24 09:50:00,135.22,136.21,135.1,135.37,18800.0,109.9288,110.7336,109.8312,110.0507,18800.0
2007-12-24 10:00:00,135.31,135.31,134.51,134.51,11300.0,110.0019,110.0019,109.3516,109.3516,11300.0
2007-12-24 10:10:00,134.61,135.04,134.61,135.0,8000.0,109.4329,109.7824,109.4329,109.7499,8000.0
2007-12-24 10:20:00,135.0,135.02,134.64,134.97,5600.0,109.7499,109.7662,109.4572,109.7255,5600.0
2007-12-24 10:30:00,134.98,135.1,134.83,134.83,7700.0,109.7337,109.8312,109.6117,109.6117,7700.0
2007-12-24 10:40:00,134.64,134.74,134.64,134.74,700.0,109.4572,109.5385,109.4572,109.5385,700.0
2007-12-24 10:50:00,134.78,134.98,134.78,134.8,8900.0,109.5711,109.7337,109.5711,109.5873,8900.0
2007-12-24 11:00:00,134.94,134.94,134.58,134.91,3800.0,109.7011,109.7011,109.4085,109.6767,3800.0
2007-12-24 11:10:00,134.98,135.1,134.61,134.76,6600.0,109.7337,109.8312,109.4329,109.5548,6600.0
2007-12-24 11:20:00,134.79,134.88,134.79,134.88,1200.0,109.5792,109.6524,109.5792,109.6524,1200.0
2007-12-24 11:30:00,134.9,135.02,134.88,135.01,8100.0,109.6686,109.7662,109.6524,109.758,8100.0
2007-12-24 11:40:00,134.99,135.02,134.93,135.0,5300.0,109.7418,109.7662,109.693,109.7499,5300.0
2007-12-24 11:50:00,134.94,134.98,134.78,134.78,2500.0,109.7011,109.7337,109.5711,109.5711,2500.0
2007-12-24 12:00:00,134.87,135.02,134.87,135.01,4200.0,109.6442,109.7662,109.6442,109.758,4200.0
2007-12-24 12:10:00,135.01,135.11,135.01,135.11,3200.0,109.758,109.8393,109.758,109.8393,3200.0
2007-12-24 12:20:00,135.11,135.37,135.1,135.33,8000.0,109.8393,110.0507,109.8312,110.0182,8000.0
2007-12-24 12:30:00,135.33,136.57,135.17,136.5,23300.0,110.0182,111.0263,109.8881,110.9694,23300.0
2007-12-24 12:40:00,136.45,136.52,136.24,136.27,16600.0,110.9287,110.9856,110.758,110.7824,16600.0
2007-12-24 12:50:00,136.27,136.52,135.32,135.7,21600.0,110.7824,110.9856,110.0101,110.319,21600.0
2007-12-24 13:00:00,135.49,135.49,135.3,135.3,30400.0,110.1483,110.1483,109.9938,109.9938,30400.0
2007-12-24 13:10:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 13:20:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 13:30:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 13:40:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 13:50:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:00:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:10:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:20:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:30:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:40:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:50:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:00:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:10:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:20:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:30:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:40:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:50:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-26 09:30:00,134.78,135.24,134.42,134.8,2600.0,109.5711,109.945,109.2784,109.5873,2600.0
2007-12-26 09:40:00,134.77,134.82,134.72,134.73,1300.0,109.5629,109.6036,109.5223,109.5304,1300.0
2007-12-26 09:50:00,134.73,134.84,134.21,134.21,5100.0,109.5304,109.6198,109.1077,109.1077,5100.0
2007-12-26 10:00:00,134.29,134.32,133.43,134.28,7400.0,109.1727,109.1971,108.4736,109.1646,7400.0
2007-12-26 10:10:00,134.28,134.32,134.12,134.18,15200.0,109.1646,109.1971,109.0345,109.0833,15200.0
2007-12-26 10:20:00,134.14,134.88,134.02,134.87,17400.0,109.0508,109.6524,108.9532,109.6442,17400.0
2007-12-26 10:30:00,134.91,135.37,134.91,135.32,17900.0,109.6767,110.0507,109.6767,110.0101,17900.0
2007-12-26 10:40:00,135.39,135.39,134.52,134.67,5400.0,110.067,110.067,109.3597,109.4816,5400.0
2007-12-26 10:50:00,134.79,135.55,134.79,135.4,9700.0,109.5792,110.197,109.5792,110.0751,9700.0
2007-12-26 11:00:00,135.52,135.67,135.45,135.66,6500.0,110.1727,110.2946,110.1157,110.2865,6500.0
2007-12-26 11:10:00,135.65,135.83,135.46,135.51,7400.0,110.2783,110.4247,110.1239,110.1645,7400.0
2007-12-26 11:20:00,135.5,135.57,135.3,135.3,7500.0,110.1564,110.2133,109.9938,109.9938,7500.0
2007-12-26 11:30:00,135.3,135.31,135.0,135.09,5100.0,109.9938,110.0019,109.7499,109.8231,5100.0
2007-12-26 11:40:00,135.14,135.22,134.92,134.99,3500.0,109.8637,109.9288,109.6849,109.7418,3500.0
2007-12-26 11:50:00,135.07,135.24,135.06,135.19,1600.0,109.8068,109.945,109.7987,109.9044,1600.0
2007-12-26 12:00:00,135.19,135.19,134.69,134.69,3800.0,109.9044,109.9044,109.4979,109.4979,3800.0
2007-12-26 12:10:00,134.78,134.8,134.52,134.8,4100.0,109.5711,109.5873,109.3597,109.5873,4100.0
2007-12-26 12:20:00,134.86,135.0,134.85,134.92,2200.0,109.6361,109.7499,109.628,109.6849,2200.0
2007-12-26 12:30:00,134.92,134.92,134.31,134.34,6100.0,109.6849,109.6849,109.189,109.2134,6100.0
2007-12-26 12:40:00,134.42,134.73,134.39,134.73,2800.0,109.2784,109.5304,109.254,109.5304,2800.0
2007-12-26 12:50:00,134.67,134.94,134.57,134.67,4900.0,109.4816,109.7011,109.4003,109.4816,4900.0
2007-12-26 13:00:00,134.67,134.67,134.36,134.5,9200.0,109.4816,109.4816,109.2296,109.3434,9200.0
2007-12-26 13:10:00,134.53,135.12,134.53,135.03,3900.0,109.3678,109.8475,109.3678,109.7743,3900.0
2007-12-26 13:20:00,135.0,135.03,134.35,134.36,3500.0,109.7499,109.7743,109.2215,109.2296,3500.0
2007-12-26 13:30:00,134.17,134.68,134.17,134.67,4600.0,109.0752,109.4898,109.0752,109.4816,4600.0
2007-12-26 13:40:00,134.55,135.01,134.37,134.94,5100.0,109.3841,109.758,109.2377,109.7011,5100.0
2007-12-26 13:50:00,135.04,135.04,134.74,134.81,5700.0,109.7824,109.7824,109.5385,109.5954,5700.0
2007-12-26 14:00:00,134.87,134.87,134.33,134.33,5000.0,109.6442,109.6442,109.2052,109.2052,5000.0
2007-12-26 14:10:00,134.33,134.37,133.92,134.16,7600.0,109.2052,109.2377,108.8719,109.067,7600.0
2007-12-26 14:20:00,134.27,134.56,134.27,134.56,3400.0,109.1564,109.3922,109.1564,109.3922,3400.0
2007-12-26 14:30:00,134.66,134.8,134.5,134.58,5600.0,109.4735,109.5873,109.3434,109.4085,5600.0
2007-12-26 14:40:00,134.55,134.95,134.55,134.91,3600.0,109.3841,109.7093,109.3841,109.6767,3600.0
2007-12-26 14:50:00,134.97,135.07,134.82,134.98,8100.0,109.7255,109.8068,109.6036,109.7337,8100.0
2007-12-26 15:00:00,134.94,135.2,134.94,135.13,6400.0,109.7011,109.9125,109.7011,109.8556,6400.0
2007-12-26 15:10:00,135.14,135.64,135.13,135.63,11100.0,109.8637,110.2702,109.8556,110.2621,11100.0
2007-12-26 15:20:00,135.64,135.7,135.04,135.05,6600.0,110.2702,110.319,109.7824,109.7906,6600.0
2007-12-26 15:30:00,135.13,135.56,134.92,135.45,6300.0,109.8556,110.2052,109.6849,110.1157,6300.0
2007-12-26 15:40:00,135.45,135.54,135.28,135.54,7000.0,110.1157,110.1889,109.9775,110.1889,7000.0
2007-12-26 15:50:00,135.59,135.76,134.9,135.17,11100.0,110.2296,110.3678,109.6686,109.8881,11100.0
2007-12-27 09:30:00,133.57,134.11,133.5,133.63,10900.0,108.5874,109.0264,108.5305,108.6362,10900.0
2007-12-27 09:40:00,133.56,133.82,133.31,133.42,5700.0,108.5792,108.7906,108.376,108.4654,5700.0
2007-12-27 09:50:00,133.44,134.02,133.44,133.63,9600.0,108.4817,108.9532,108.4817,108.6362,9600.0
2007-12-27 10:00:00,133.5,133.78,133.34,133.36,4500.0,108.5305,108.7581,108.4004,108.4167,4500.0
2007-12-27 10:10:00,133.39,133.83,133.38,133.79,6200.0,108.441,108.7987,108.4329,108.7662,6200.0
2007-12-27 10:20:00,133.8,134.49,133.8,134.35,5800.0,108.7744,109.3353,108.7744,109.2215,5800.0
2007-12-27 10:30:00,134.38,134.39,133.63,133.63,7000.0,109.2459,109.254,108.6362,108.6362,7000.0
2007-12-27 10:40:00,133.54,133.54,133.18,133.24,3500.0,108.563,108.563,108.2703,108.3191,3500.0
2007-12-27 10:50:00,133.24,133.25,133.0,133.0,5700.0,108.3191,108.3272,108.124,108.124,5700.0
2007-12-27 11:00:00,133.0,133.35,132.83,132.87,6900.0,108.124,108.4085,107.9858,108.0183,6900.0
2007-12-27 11:10:00,132.87,133.36,132.8,133.17,6200.0,108.0183,108.4167,107.9614,108.2622,6200.0
2007-12-27 11:20:00,133.23,133.56,133.23,133.53,2500.0,108.311,108.5792,108.311,108.5549,2500.0
2007-12-27 11:30:00,133.64,133.72,133.05,133.05,6900.0,108.6443,108.7093,108.1646,108.1646,6900.0
2007-12-27 11:40:00,133.05,133.05,132.72,132.87,4700.0,108.1646,108.1646,107.8964,108.0183,4700.0
2007-12-27 11:50:00,132.87,132.91,132.74,132.9,3400.0,108.0183,108.0508,107.9126,108.0427,3400.0
2007-12-27 12:00:00,132.9,132.91,132.61,132.73,5600.0,108.0427,108.0508,107.8069,107.9045,5600.0
2007-12-27 12:10:00,132.71,132.71,132.19,132.19,8700.0,107.8882,107.8882,107.4655,107.4655,8700.0
2007-12-27 12:20:00,132.26,132.26,131.74,131.82,6600.0,107.5224,107.5224,107.0997,107.1647,6600.0
2007-12-27 12:30:00,131.77,131.89,131.6,131.6,4200.0,107.124,107.2216,106.9858,106.9858,4200.0
2007-12-27 12:40:00,131.52,132.04,131.52,131.97,6500.0,106.9208,107.3435,106.9208,107.2866,6500.0
2007-12-27 12:50:00,131.95,132.2,131.95,131.99,3700.0,107.2704,107.4736,107.2704,107.3029,3700.0
2007-12-27 13:00:00,132.02,132.03,131.33,131.56,8900.0,107.3273,107.3354,106.7663,106.9533,8900.0
2007-12-27 13:10:00,131.67,131.95,131.25,131.27,4700.0,107.0427,107.2704,106.7013,106.7176,4700.0
2007-12-27 13:20:00,131.33,131.85,131.24,131.74,3000.0,106.7663,107.1891,106.6932,107.0997,3000.0
2007-12-27 13:30:00,131.77,131.85,131.64,131.85,5600.0,107.124,107.1891,107.0184,107.1891,5600.0
2007-12-27 13:40:00,131.87,132.25,131.87,132.25,7100.0,107.2053,107.5143,107.2053,107.5143,7100.0
2007-12-27 13:50:00,132.26,132.66,132.25,132.44,5000.0,107.5224,107.8476,107.5143,107.6687,5000.0
2007-12-27 14:00:00,132.43,132.8,132.35,132.7,5600.0,107.6606,107.9614,107.5956,107.8801,5600.0
2007-12-27 14:10:00,132.69,132.69,132.39,132.65,4200.0,107.872,107.872,107.6281,107.8394,4200.0
2007-12-27 14:20:00,132.58,133.04,132.58,132.81,4500.0,107.7825,108.1565,107.7825,107.9695,4500.0
2007-12-27 14:30:00,132.78,132.78,132.3,132.43,8500.0,107.9451,107.9451,107.5549,107.6606,8500.0
2007-12-27 14:40:00,132.38,132.78,132.3,132.78,10000.0,107.6199,107.9451,107.5549,107.9451,10000.0
2007-12-27 14:50:00,132.84,132.92,132.31,132.4,5300.0,107.9939,108.0589,107.563,107.6362,5300.0
2007-12-27 15:00:00,132.4,132.92,132.4,132.92,11600.0,107.6362,108.0589,107.6362,108.0589,11600.0
2007-12-27 15:10:00,132.91,133.09,132.66,132.86,6600.0,108.0508,108.1972,107.8476,108.0102,6600.0
2007-12-27 15:20:00,132.86,132.86,132.56,132.61,5500.0,108.0102,108.0102,107.7663,107.8069,5500.0
2007-12-27 15:30:00,132.68,132.68,132.3,132.32,14600.0,107.8638,107.8638,107.5549,107.5712,14600.0
2007-12-27 15:40:00,132.31,132.41,131.57,131.87,17500.0,107.563,107.6443,106.9614,107.2053,17500.0
2007-12-27 15:50:00,131.8,132.02,131.42,131.74,14900.0,107.1484,107.3273,106.8395,107.0997,14900.0
2007-12-28 09:30:00,131.86,134.68,131.63,132.48,11800.0,107.1972,109.4898,107.0102,107.7012,11800.0
2007-12-28 09:40:00,132.88,133.64,132.64,133.58,4700.0,108.0264,108.6443,107.8313,108.5955,4700.0
2007-12-28 09:50:00,133.62,133.83,132.61,132.63,12400.0,108.628,108.7987,107.8069,107.8232,12400.0
2007-12-28 10:00:00,132.64,132.69,131.33,131.65,7900.0,107.8313,107.872,106.7663,107.0265,7900.0
2007-12-28 10:10:00,131.82,131.92,131.55,131.76,5000.0,107.1647,107.246,106.9452,107.1159,5000.0
2007-12-28 10:20:00,131.87,131.92,131.42,131.42,4600.0,107.2053,107.246,106.8395,106.8395,4600.0
2007-12-28 10:30:00,131.43,131.51,131.35,131.48,2500.0,106.8476,106.9127,106.7826,106.8883,2500.0
2007-12-28 10:40:00,131.48,131.48,131.48,131.48,0.0,106.8883,106.8883,106.8883,106.8883,0.0
2007-12-28 10:50:00,132.66,132.66,132.66,132.66,1000.0,107.8476,107.8476,107.8476,107.8476,1000.0
2007-12-28 11:00:00,132.66,132.66,131.86,131.86,5000.0,107.8476,107.8476,107.1972,107.1972,5000.0
2007-12-28 11:10:00,132.0,132.42,131.86,132.42,5500.0,107.311,107.6525,107.1972,107.6525,5500.0
2007-12-28 11:20:00,132.46,132.59,132.46,132.51,4800.0,107.685,107.7907,107.685,107.7256,4800.0
2007-12-28 11:30:00,132.49,132.51,132.34,132.46,2000.0,107.7094,107.7256,107.5874,107.685,2000.0
2007-12-28 11:40:00,132.51,132.79,132.51,132.76,2700.0,107.7256,107.9533,107.7256,107.9289,2700.0
2007-12-28 11:50:00,132.79,132.79,132.16,132.16,6600.0,107.9533,107.9533,107.4411,107.4411,6600.0
2007-12-28 12:00:00,132.12,132.39,132.06,132.21,5000.0,107.4086,107.6281,107.3598,107.4817,5000.0
2007-12-28 12:10:00,132.03,132.29,131.66,132.17,7700.0,107.3354,107.5468,107.0346,107.4492,7700.0
2007-12-28 12:20:00,132.13,132.27,132.13,132.21,3600.0,107.4167,107.5305,107.4167,107.4817,3600.0
2007-12-28 12:30:00,132.21,132.23,132.08,132.23,2300.0,107.4817,107.498,107.3761,107.498,2300.0
2007-12-28 12:40:00,132.26,132.58,132.26,132.37,7700.0,107.5224,107.7825,107.5224,107.6118,7700.0
2007-12-28 12:50:00,132.36,132.55,132.28,132.55,3900.0,107.6037,107.7582,107.5387,107.7582,3900.0
2007-12-28 13:00:00,132.54,133.07,132.5,133.07,6100.0,107.75,108.1809,107.7175,108.1809,6100.0
2007-12-28 13:10:00,133.05,133.05,132.65,133.0,4900.0,108.1646,108.1646,107.8394,108.124,4900.0
2007-12-28 13:20:00,132.97,133.04,132.92,132.97,4300.0,108.0996,108.1565,108.0589,108.0996,4300.0
2007-12-28 13:30:00,132.99,133.16,132.82,133.0,9700.0,108.1159,108.2541,107.9777,108.124,9700.0
2007-12-28 13:40:00,132.99,133.64,132.99,133.64,7600.0,108.1159,108.6443,108.1159,108.6443,7600.0
2007-12-28 13:50:00,133.65,133.81,133.43,133.77,8500.0,108.6524,108.7825,108.4736,108.75,8500.0
2007-12-28 14:00:00,133.76,133.78,133.07,133.07,3100.0,108.7418,108.7581,108.1809,108.1809,3100.0
2007-12-28 14:10:00,133.16,133.32,132.93,133.02,4900.0,108.2541,108.3841,108.0671,108.1402,4900.0
2007-12-28 14:20:00,133.07,133.12,133.02,133.02,3100.0,108.1809,108.2215,108.1402,108.1402,3100.0
2007-12-28 14:30:00,133.0,133.5,132.99,133.5,3700.0,108.124,108.5305,108.1159,108.5305,3700.0
2007-12-28 14:40:00,133.63,133.63,133.3,133.3,4900.0,108.6362,108.6362,108.3679,108.3679,4900.0
2007-12-28 14:50:00,133.3,133.3,132.99,133.25,4500.0,108.3679,108.3679,108.1159,108.3272,4500.0
2007-12-28 15:00:00,133.27,133.65,133.15,133.64,9500.0,108.3435,108.6524,108.2459,108.6443,9500.0
2007-12-28 15:10:00,133.64,133.93,133.59,133.85,5800.0,108.6443,108.88,108.6036,108.815,5800.0
2007-12-28 15:20:00,133.69,133.83,133.44,133.55,6300.0,108.6849,108.7987,108.4817,108.5711,6300.0
2007-12-28 15:30:00,133.57,133.63,133.05,133.18,9000.0,108.5874,108.6362,108.1646,108.2703,9000.0
2007-12-28 15:40:00,133.2,133.37,132.86,133.01,6400.0,108.2866,108.4248,108.0102,108.1321,6400.0
2007-12-28 15:50:00,133.0,133.21,132.97,133.0,13700.0,108.124,108.2947,108.0996,108.124,13700.0
2007-12-31 09:30:00,132.72,133.5,132.72,133.38,6900.0,107.8964,108.5305,107.8964,108.4329,6900.0
2007-12-31 09:40:00,133.45,133.45,133.22,133.3,12100.0,108.4898,108.4898,108.3028,108.3679,12100.0
2007-12-31 09:50:00,133.3,133.3,133.0,133.04,17600.0,108.3679,108.3679,108.124,108.1565,17600.0
2007-12-31 10:00:00,133.13,133.36,133.08,133.34,20700.0,108.2297,108.4167,108.189,108.4004,20700.0
2007-12-31 10:10:00,133.36,133.52,133.27,133.45,13600.0,108.4167,108.5467,108.3435,108.4898,13600.0
2007-12-31 10:20:00,133.51,133.51,133.29,133.35,12000.0,108.5386,108.5386,108.3597,108.4085,12000.0
2007-12-31 10:30:00,133.38,133.66,133.38,133.51,4100.0,108.4329,108.6605,108.4329,108.5386,4100.0
2007-12-31 10:40:00,133.51,133.66,133.4,133.5,6500.0,108.5386,108.6605,108.4492,108.5305,6500.0
2007-12-31 10:50:00,133.46,133.66,133.45,133.58,8000.0,108.4979,108.6605,108.4898,108.5955,8000.0
2007-12-31 11:00:00,133.5,133.83,133.49,133.5,9300.0,108.5305,108.7987,108.5223,108.5305,9300.0
2007-12-31 11:10:00,133.5,133.94,133.5,133.63,9000.0,108.5305,108.8882,108.5305,108.6362,9000.0
2007-12-31 11:20:00,133.55,133.71,133.21,133.49,8100.0,108.5711,108.7012,108.2947,108.5223,8100.0
2007-12-31 11:30:00,133.56,133.7,133.55,133.67,5100.0,108.5792,108.6931,108.5711,108.6687,5100.0
2007-12-31 11:40:00,133.69,133.69,133.5,133.55,3100.0,108.6849,108.6849,108.5305,108.5711,3100.0
2007-12-31 11:50:00,133.57,133.69,133.54,133.59,4800.0,108.5874,108.6849,108.563,108.6036,4800.0
2007-12-31 12:00:00,133.58,133.7,133.54,133.66,5900.0,108.5955,108.6931,108.563,108.6605,5900.0
2007-12-31 12:10:00,133.67,133.67,133.52,133.55,4900.0,108.6687,108.6687,108.5467,108.5711,4900.0
2007-12-31 12:20:00,133.52,133.65,133.52,133.55,9700.0,108.5467,108.6524,108.5467,108.5711,9700.0
2007-12-31 12:30:00,133.55,133.65,133.46,133.52,4400.0,108.5711,108.6524,108.4979,108.5467,4400.0
2007-12-31 12:40:00,133.54,133.74,133.53,133.74,9500.0,108.563,108.7256,108.5549,108.7256,9500.0
2007-12-31 12:50:00,133.7,133.89,133.59,133.59,5400.0,108.6931,108.8475,108.6036,108.6036,5400.0
2007-12-31 13:00:00,133.64,133.64,133.5,133.64,5100.0,108.6443,108.6443,108.5305,108.6443,5100.0
2007-12-31 13:10:00,133.63,133.65,133.45,133.65,3100.0,108.6362,108.6524,108.4898,108.6524,3100.0
2007-12-31 13:20:00,133.64,133.84,133.6,133.79,3300.0,108.6443,108.8069,108.6118,108.7662,3300.0
2007-12-31 13:30:00,133.73,133.73,133.61,133.66,2000.0,108.7174,108.7174,108.6199,108.6605,2000.0
2007-12-31 13:40:00,133.63,134.28,133.63,134.05,8900.0,108.6362,109.1646,108.6362,108.9776,8900.0
2007-12-31 13:50:00,134.07,134.25,134.07,134.1,2400.0,108.9939,109.1402,108.9939,109.0182,2400.0
2007-12-31 14:00:00,134.1,134.1,133.85,134.03,4000.0,109.0182,109.0182,108.815,108.9613,4000.0
2007-12-31 14:10:00,134.03,134.33,134.03,134.11,4000.0,108.9613,109.2052,108.9613,109.0264,4000.0
2007-12-31 14:20:00,134.03,134.12,133.78,133.97,7800.0,108.9613,109.0345,108.7581,108.9126,7800.0
2007-12-31 14:30:00,133.94,134.07,133.82,133.99,12000.0,108.8882,108.9939,108.7906,108.9288,12000.0
2007-12-31 14:40:00,133.91,133.91,133.38,133.51,11500.0,108.8638,108.8638,108.4329,108.5386,11500.0
2007-12-31 14:50:00,133.59,133.7,133.43,133.56,8300.0,108.6036,108.6931,108.4736,108.5792,8300.0
2007-12-31 15:00:00,133.56,133.59,133.43,133.59,8900.0,108.5792,108.6036,108.4736,108.6036,8900.0
2007-12-31 15:10:00,133.52,133.88,133.52,133.57,6100.0,108.5467,108.8394,108.5467,108.5874,6100.0
2007-12-31 15:20:00,133.57,133.59,133.29,133.41,7200.0,108.5874,108.6036,108.3597,108.4573,7200.0
2007-12-31 15:30:00,133.43,133.43,132.93,133.0,12400.0,108.4736,108.4736,108.0671,108.124,12400.0
2007-12-31 15:40:00,133.0,133.5,132.9,133.16,21500.0,108.124,108.5305,108.0427,108.2541,21500.0
2007-12-31 15:50:00,133.3,133.3,132.26,132.31,21700.0,108.3679,108.3679,107.5224,107.563,21700.0
2008-01-02 09:30:00,132.54,132.54,130.97,131.19,41700.0,107.75,107.75,106.4737,106.6525,41700.0
2008-01-02 09:40:00,131.19,131.45,130.96,131.27,7800.0,106.6525,106.8639,106.4655,106.7176,7800.0
2008-01-02 09:50:00,131.37,131.93,131.27,131.48,7600.0,106.7989,107.2541,106.7176,106.8883,7600.0
2008-01-02 10:00:00,131.37,131.37,128.4,129.14,43500.0,106.7989,106.7989,104.3844,104.986,43500.0
2008-01-02 10:10:00,129.06,129.18,128.26,128.39,19400.0,104.9209,105.0185,104.2705,104.3762,19400.0
2008-01-02 10:20:00,128.4,128.59,127.8,127.88,22700.0,104.3844,104.5388,103.8966,103.9616,22700.0
2008-01-02 10:30:00,127.94,128.21,127.5,128.17,15900.0,104.0104,104.2299,103.6527,104.1974,15900.0
2008-01-02 10:40:00,128.03,128.5,127.54,128.38,46200.0,104.0836,104.4657,103.6852,104.3681,46200.0
2008-01-02 10:50:00,128.37,129.23,128.37,128.61,14100.0,104.36,105.0591,104.36,104.5551,14100.0
2008-01-02 11:00:00,128.61,128.61,128.21,128.6,18600.0,104.5551,104.5551,104.2299,104.547,18600.0
2008-01-02 11:10:00,128.59,128.59,128.36,128.43,15000.0,104.5388,104.5388,104.3518,104.4087,15000.0
2008-01-02 11:20:00,128.42,128.64,127.9,127.91,20500.0,104.4006,104.5795,103.9779,103.986,20500.0
2008-01-02 11:30:00,127.91,127.93,127.51,127.56,10800.0,103.986,104.0023,103.6608,103.7015,10800.0
2008-01-02 11:40:00,127.59,127.66,127.16,127.2,10400.0,103.7259,103.7828,103.3763,103.4088,10400.0
2008-01-02 11:50:00,127.19,127.5,127.19,127.31,8000.0,103.4007,103.6527,103.4007,103.4982,8000.0
2008-01-02 12:00:00,127.32,127.75,127.01,127.3,32100.0,103.5064,103.8559,103.2543,103.4901,32100.0
2008-01-02 12:10:00,127.31,127.77,126.91,127.04,18600.0,103.4982,103.8722,103.173,103.2787,18600.0
2008-01-02 12:20:00,126.91,127.11,125.83,126.05,12200.0,103.173,103.3356,102.295,102.4739,12200.0
2008-01-02 12:30:00,126.01,126.62,125.96,126.45,9100.0,102.4414,102.9373,102.4007,102.7991,9100.0
2008-01-02 12:40:00,126.44,126.49,126.1,126.49,6300.0,102.791,102.8316,102.5145,102.8316,6300.0
2008-01-02 12:50:00,126.48,126.58,126.4,126.5,3100.0,102.8235,102.9048,102.7584,102.8397,3100.0
2008-01-02 13:00:00,126.41,126.92,126.41,126.78,6200.0,102.7666,103.1812,102.7666,103.0674,6200.0
2008-01-02 13:10:00,126.78,127.27,126.69,127.27,7700.0,103.0674,103.4657,102.9942,103.4657,7700.0
2008-01-02 13:20:00,127.33,127.44,127.09,127.43,6200.0,103.5145,103.6039,103.3194,103.5958,6200.0
2008-01-02 13:30:00,127.32,127.39,127.18,127.31,6100.0,103.5064,103.5633,103.3925,103.4982,6100.0
2008-01-02 13:40:00,127.35,127.64,127.12,127.55,8000.0,103.5307,103.7665,103.3438,103.6933,8000.0
2008-01-02 13:50:00,127.63,127.72,127.27,127.35,6500.0,103.7584,103.8315,103.4657,103.5307,6500.0
2008-01-02 14:00:00,127.41,128.13,127.01,128.13,18200.0,103.5795,104.1649,103.2543,104.1649,18200.0
2008-01-02 14:10:00,128.14,128.47,128.01,128.31,13500.0,104.173,104.4413,104.0673,104.3112,13500.0
2008-01-02 14:20:00,128.18,128.25,127.49,127.61,8700.0,104.2055,104.2624,103.6446,103.7421,8700.0
2008-01-02 14:30:00,127.69,127.83,126.5,126.69,9400.0,103.8072,103.921,102.8397,102.9942,9400.0
2008-01-02 14:40:00,126.56,126.95,126.5,126.72,9800.0,102.8885,103.2056,102.8397,103.0186,9800.0
2008-01-02 14:50:00,126.82,126.91,126.65,126.66,7200.0,103.0999,103.173,102.9617,102.9698,7200.0
2008-01-02 15:00:00,126.68,126.9,126.14,126.31,20300.0,102.9861,103.1649,102.5471,102.6853,20300.0
2008-01-02 15:10:00,126.3,126.97,126.17,126.82,16000.0,102.6771,103.2218,102.5715,103.0999,16000.0
2008-01-02 15:20:00,126.88,127.14,126.77,126.86,22900.0,103.1487,103.36,103.0592,103.1324,22900.0
2008-01-02 15:30:00,126.86,127.57,126.85,127.22,21600.0,103.1324,103.7096,103.1243,103.4251,21600.0
2008-01-02 15:40:00,127.28,127.62,127.17,127.29,24300.0,103.4738,103.7502,103.3844,103.482,24300.0
2008-01-02 15:50:00,127.19,127.55,127.12,127.14,26200.0,103.4007,103.6933,103.3438,103.36,26200.0
2008-01-03 09:30:00,127.56,127.56,125.93,126.53,18400.0,103.7015,103.7015,102.3763,102.8641,18400.0
2008-01-03 09:40:00,126.46,126.46,124.48,124.99,17900.0,102.8072,102.8072,101.1975,101.6122,17900.0
2008-01-03 09:50:00,124.99,125.83,124.84,125.83,10400.0,101.6122,102.295,101.4902,102.295,10400.0
2008-01-03 10:00:00,125.78,126.04,124.44,124.75,20800.0,102.2544,102.4658,101.165,101.417,20800.0
2008-01-03 10:10:00,124.76,125.37,124.27,124.79,32900.0,101.4252,101.9211,101.0268,101.4496,32900.0
2008-01-03 10:20:00,124.99,125.31,124.81,124.98,16400.0,101.6122,101.8723,101.4658,101.604,16400.0
2008-01-03 10:30:00,125.09,125.45,124.81,125.32,27500.0,101.6935,101.9861,101.4658,101.8804,27500.0
2008-01-03 10:40:00,125.28,125.51,124.98,125.19,10800.0,101.8479,102.0349,101.604,101.7747,10800.0
2008-01-03 10:50:00,125.07,125.3,124.96,125.2,15300.0,101.6772,101.8642,101.5878,101.7829,15300.0
2008-01-03 11:00:00,125.26,125.46,125.0,125.37,12200.0,101.8317,101.9942,101.6203,101.9211,12200.0
2008-01-03 11:10:00,125.53,125.68,125.11,125.14,7000.0,102.0512,102.1731,101.7097,101.7341,7000.0
2008-01-03 11:20:00,125.12,125.31,125.1,125.1,8200.0,101.7178,101.8723,101.7016,101.7016,8200.0
2008-01-03 11:30:00,125.11,125.41,125.0,125.27,8800.0,101.7097,101.9536,101.6203,101.8398,8800.0
2008-01-03 11:40:00,125.12,125.34,125.01,125.2,11300.0,101.7178,101.8967,101.6284,101.7829,11300.0
2008-01-03 11:50:00,125.24,125.29,124.83,124.94,13000.0,101.8154,101.856,101.4821,101.5715,13000.0
2008-01-03 12:00:00,124.92,125.29,124.92,125.2,7400.0,101.5553,101.856,101.5553,101.7829,7400.0
2008-01-03 12:10:00,125.19,125.29,125.04,125.16,5500.0,101.7747,101.856,101.6528,101.7504,5500.0
2008-01-03 12:20:00,125.11,125.6,125.1,125.59,8100.0,101.7097,102.1081,101.7016,102.0999,8100.0
2008-01-03 12:30:00,125.59,126.08,125.59,126.06,11100.0,102.0999,102.4983,102.0999,102.482,11100.0
2008-01-03 12:40:00,125.96,125.99,125.43,125.49,11700.0,102.4007,102.4251,101.9699,102.0186,11700.0
2008-01-03 12:50:00,125.49,125.71,125.29,125.58,10100.0,102.0186,102.1975,101.856,102.0918,10100.0
2008-01-03 13:00:00,125.46,125.55,124.8,125.0,15000.0,101.9942,102.0674,101.4577,101.6203,15000.0
2008-01-03 13:10:00,125.0,125.03,124.13,124.27,14700.0,101.6203,101.6447,100.913,101.0268,14700.0
2008-01-03 13:20:00,124.29,124.45,124.14,124.38,8100.0,101.0431,101.1732,100.9211,101.1163,8100.0
2008-01-03 13:30:00,124.44,124.7,124.24,124.43,13700.0,101.165,101.3764,101.0024,101.1569,13700.0
2008-01-03 13:40:00,124.5,124.81,124.45,124.81,7900.0,101.2138,101.4658,101.1732,101.4658,7900.0
2008-01-03 13:50:00,124.96,125.3,124.82,125.08,24600.0,101.5878,101.8642,101.474,101.6853,24600.0
2008-01-03 14:00:00,125.12,125.23,124.9,125.0,11500.0,101.7178,101.8073,101.539,101.6203,11500.0
2008-01-03 14:10:00,125.0,125.09,124.59,124.83,13000.0,101.6203,101.6935,101.287,101.4821,13000.0
2008-01-03 14:20:00,124.89,125.08,124.8,124.96,8900.0,101.5309,101.6853,101.4577,101.5878,8900.0
2008-01-03 14:30:00,124.91,125.07,124.72,124.87,12600.0,101.5471,101.6772,101.3927,101.5146,12600.0
2008-01-03 14:40:00,124.87,124.89,124.51,124.64,10800.0,101.5146,101.5309,101.2219,101.3276,10800.0
2008-01-03 14:50:00,124.63,124.82,124.16,124.29,16200.0,101.3195,101.474,100.9374,101.0431,16200.0
2008-01-03 15:00:00,124.37,124.92,124.27,124.56,23800.0,101.1081,101.5553,101.0268,101.2626,23800.0
2008-01-03 15:10:00,124.64,125.0,124.39,124.5,28600.0,101.3276,101.6203,101.1244,101.2138,28600.0
2008-01-03 15:20:00,124.51,124.63,124.3,124.32,19500.0,101.2219,101.3195,101.0512,101.0675,19500.0
2008-01-03 15:30:00,124.35,124.64,124.35,124.4,18800.0,101.0919,101.3276,101.0919,101.1325,18800.0
2008-01-03 15:40:00,124.46,124.52,124.21,124.37,25600.0,101.1813,101.2301,100.978,101.1081,25600.0
2008-01-03 15:50:00,124.3,124.46,124.1,124.46,26000.0,101.0512,101.1813,100.8886,101.1813,26000.0
2008-01-04 09:30:00,123.04,123.29,121.53,121.73,15700.0,100.0269,100.2301,98.7993,98.9619,15700.0
2008-01-04 09:40:00,121.84,121.99,121.5,121.69,26900.0,99.0513,99.1733,98.7749,98.9294,26900.0
2008-01-04 09:50:00,121.74,121.91,121.59,121.59,11900.0,98.97,99.1082,98.8481,98.8481,11900.0
2008-01-04 10:00:00,121.64,121.95,121.45,121.75,17300.0,98.8887,99.1408,98.7343,98.9782,17300.0
2008-01-04 10:10:00,121.7,121.74,121.4,121.49,15300.0,98.9375,98.97,98.6936,98.7668,15300.0
2008-01-04 10:20:00,121.49,121.5,120.93,120.93,22800.0,98.7668,98.7749,98.3115,98.3115,22800.0
2008-01-04 10:30:00,120.94,121.3,120.81,121.11,16000.0,98.3197,98.6123,98.214,98.4579,16000.0
2008-01-04 10:40:00,121.14,121.45,121.14,121.41,18900.0,98.4823,98.7343,98.4823,98.7018,18900.0
2008-01-04 10:50:00,121.41,121.41,121.15,121.24,17600.0,98.7018,98.7018,98.4904,98.5635,17600.0
2008-01-04 11:00:00,121.29,121.37,121.1,121.26,14500.0,98.6042,98.6692,98.4497,98.5798,14500.0
2008-01-04 11:10:00,121.21,121.7,121.21,121.46,20800.0,98.5392,98.9375,98.5392,98.7424,20800.0
2008-01-04 11:20:00,121.47,122.26,121.44,122.14,27000.0,98.7505,99.3928,98.7261,99.2952,27000.0
2008-01-04 11:30:00,122.07,122.29,121.87,122.0,24200.0,99.2383,99.4172,99.0757,99.1814,24200.0
2008-01-04 11:40:00,121.87,122.0,121.75,121.75,18400.0,99.0757,99.1814,98.9782,98.9782,18400.0
2008-01-04 11:50:00,121.75,122.06,121.75,121.91,17400.0,98.9782,99.2302,98.9782,99.1082,17400.0
2008-01-04 12:00:00,121.8,122.2,121.8,122.15,13600.0,99.0188,99.344,99.0188,99.3033,13600.0
2008-01-04 12:10:00,122.2,122.2,121.85,122.05,14500.0,99.344,99.344,99.0595,99.222,14500.0
2008-01-04 12:20:00,122.0,122.0,121.9,121.9,8300.0,99.1814,99.1814,99.1001,99.1001,8300.0
2008-01-04 12:30:00,121.9,122.47,121.85,122.25,40000.0,99.1001,99.5635,99.0595,99.3846,40000.0
2008-01-04 12:40:00,122.25,122.27,122.0,122.25,5100.0,99.3846,99.4009,99.1814,99.3846,5100.0
2008-01-04 12:50:00,122.2,122.23,122.0,122.03,4000.0,99.344,99.3684,99.1814,99.2058,4000.0
2008-01-04 13:00:00,122.05,122.1,122.0,122.05,11000.0,99.222,99.2627,99.1814,99.222,11000.0
2008-01-04 13:10:00,122.0,122.1,121.9,122.0,12700.0,99.1814,99.2627,99.1001,99.1814,12700.0
2008-01-04 13:20:00,122.0,122.12,121.91,122.05,8900.0,99.1814,99.279,99.1082,99.222,8900.0
2008-01-04 13:30:00,121.96,122.04,121.9,122.01,9800.0,99.1489,99.2139,99.1001,99.1895,9800.0
2008-01-04 13:40:00,122.0,122.1,121.89,122.0,12300.0,99.1814,99.2627,99.092,99.1814,12300.0
2008-01-04 13:50:00,122.0,122.07,121.9,122.04,15100.0,99.1814,99.2383,99.1001,99.2139,15100.0
2008-01-04 14:00:00,122.0,122.05,121.8,121.85,17700.0,99.1814,99.222,99.0188,99.0595,17700.0
2008-01-04 14:10:00,121.82,122.01,121.76,122.0,50200.0,99.0351,99.1895,98.9863,99.1814,50200.0
2008-01-04 14:20:00,122.0,122.0,121.13,121.42,63600.0,99.1814,99.1814,98.4741,98.7099,63600.0
2008-01-04 14:30:00,121.28,121.4,120.2,120.3,75000.0,98.5961,98.6936,97.7181,97.7994,75000.0
2008-01-04 14:40:00,120.29,120.5,119.12,119.2,134600.0,97.7912,97.962,96.8401,96.9051,134600.0
2008-01-04 14:50:00,119.23,119.7,118.68,119.24,55300.0,96.9295,97.3116,96.4824,96.9376,55300.0
2008-01-04 15:00:00,119.37,120.5,119.3,120.37,45300.0,97.0433,97.962,96.9864,97.8563,45300.0
2008-01-04 15:10:00,120.25,120.4,119.96,120.16,26500.0,97.7587,97.8807,97.523,97.6855,26500.0
2008-01-04 15:20:00,120.11,120.29,119.99,120.15,25500.0,97.6449,97.7912,97.5473,97.6774,25500.0
2008-01-04 15:30:00,120.11,120.18,119.8,119.94,28000.0,97.6449,97.7018,97.3929,97.5067,28000.0
2008-01-04 15:40:00,119.91,119.95,119.37,119.39,34300.0,97.4823,97.5148,97.0433,97.0596,34300.0
2008-01-04 15:50:00,119.41,119.76,119.0,119.37,78400.0,97.0758,97.3604,96.7425,97.0433,78400.0
2008-01-07 09:30:00,120.33,121.07,118.11,118.84,31700.0,97.8238,98.4253,96.019,96.6124,31700.0
2008-01-07 09:40:00,118.67,119.1,118.21,118.53,16600.0,96.4742,96.8238,96.1003,96.3604,16600.0
2008-01-07 09:50:00,118.41,118.84,117.8,118.61,21200.0,96.2629,96.6124,95.767,96.4255,21200.0
2008-01-07 10:00:00,118.59,118.78,117.02,117.33,27200.0,96.4092,96.5637,95.1328,95.3849,27200.0
2008-01-07 10:10:00,117.4,117.4,116.2,116.24,34800.0,95.4418,95.4418,94.4662,94.4987,34800.0
2008-01-07 10:20:00,116.2,116.2,115.11,115.17,37600.0,94.4662,94.4662,93.5801,93.6289,37600.0
2008-01-07 10:30:00,115.16,115.46,114.58,115.36,35000.0,93.6207,93.8646,93.1492,93.7833,35000.0
2008-01-07 10:40:00,115.28,115.35,114.96,115.11,48200.0,93.7183,93.7752,93.4581,93.5801,48200.0
2008-01-07 10:50:00,115.13,116.25,115.09,116.22,40100.0,93.5963,94.5069,93.5638,94.4825,40100.0
2008-01-07 11:00:00,116.25,116.34,115.92,116.27,19400.0,94.5069,94.58,94.2386,94.5231,19400.0
2008-01-07 11:10:00,116.3,116.84,116.26,116.43,19500.0,94.5475,94.9865,94.515,94.6532,19500.0
2008-01-07 11:20:00,116.45,116.52,116.03,116.32,20700.0,94.6695,94.7264,94.328,94.5638,20700.0
2008-01-07 11:30:00,116.34,117.23,116.34,116.79,16000.0,94.58,95.3036,94.58,94.9459,16000.0
2008-01-07 11:40:00,116.72,117.25,116.72,117.24,24700.0,94.889,95.3198,94.889,95.3117,24700.0
2008-01-07 11:50:00,117.2,117.6,117.16,117.51,19000.0,95.2792,95.6044,95.2467,95.5312,19000.0
2008-01-07 12:00:00,117.51,117.51,116.96,117.06,16100.0,95.5312,95.5312,95.0841,95.1654,16100.0
2008-01-07 12:10:00,117.06,117.52,117.0,117.52,21400.0,95.1654,95.5393,95.1166,95.5393,21400.0
2008-01-07 12:20:00,117.43,117.91,117.19,117.31,14900.0,95.4662,95.8564,95.2711,95.3686,14900.0
2008-01-07 12:30:00,117.31,117.95,117.22,117.94,10400.0,95.3686,95.8889,95.2954,95.8808,10400.0
2008-01-07 12:40:00,117.98,118.0,117.67,118.0,20700.0,95.9133,95.9296,95.6613,95.9296,20700.0
2008-01-07 12:50:00,117.99,118.24,117.68,118.0,43900.0,95.9214,96.1247,95.6694,95.9296,43900.0
2008-01-07 13:00:00,118.0,118.12,117.8,118.11,11300.0,95.9296,96.0271,95.767,96.019,11300.0
2008-01-07 13:10:00,118.11,118.19,117.78,118.16,12200.0,96.019,96.084,95.7507,96.0596,12200.0
2008-01-07 13:20:00,118.13,118.24,117.87,118.07,16000.0,96.0352,96.1247,95.8239,95.9865,16000.0
2008-01-07 13:30:00,118.09,118.24,117.75,117.89,18500.0,96.0027,96.1247,95.7263,95.8401,18500.0
2008-01-07 13:40:00,118.04,118.04,117.36,117.77,16300.0,95.9621,95.9621,95.4093,95.7426,16300.0
2008-01-07 13:50:00,117.77,117.84,116.8,117.13,16000.0,95.7426,95.7995,94.954,95.2223,16000.0
2008-01-07 14:00:00,117.06,117.19,116.21,116.21,17100.0,95.1654,95.2711,94.4743,94.4743,17100.0
2008-01-07 14:10:00,116.24,116.43,115.92,116.18,17600.0,94.4987,94.6532,94.2386,94.45,17600.0
2008-01-07 14:20:00,116.13,116.21,115.85,116.14,35300.0,94.4093,94.4743,94.1817,94.4174,35300.0
2008-01-07 14:30:00,116.14,116.5,116.01,116.5,13800.0,94.4174,94.7101,94.3118,94.7101,13800.0
2008-01-07 14:40:00,116.48,116.97,116.22,116.81,35800.0,94.6938,95.0922,94.4825,94.9621,35800.0
2008-01-07 14:50:00,116.82,116.94,116.0,116.49,17800.0,94.9703,95.0678,94.3036,94.702,17800.0
2008-01-07 15:00:00,116.54,116.59,115.73,116.09,39500.0,94.7426,94.7833,94.0841,94.3768,39500.0
2008-01-07 15:10:00,116.11,116.31,115.75,116.31,32200.0,94.3931,94.5556,94.1004,94.5556,32200.0
2008-01-07 15:20:00,116.31,116.36,115.85,116.12,15200.0,94.5556,94.5963,94.1817,94.4012,15200.0
2008-01-07 15:30:00,116.08,116.15,114.89,115.0,59500.0,94.3687,94.4256,93.4012,93.4907,59500.0
2008-01-07 15:40:00,115.1,115.51,114.9,115.32,74700.0,93.572,93.9053,93.4094,93.7508,74700.0
2008-01-07 15:50:00,115.32,115.72,114.85,115.06,87700.0,93.7508,94.076,93.3687,93.5394,87700.0
2008-01-08 09:30:00,115.0,116.0,114.95,115.27,34600.0,93.4907,94.3036,93.45,93.7102,34600.0
2008-01-08 09:40:00,115.5,115.78,114.99,115.53,32500.0,93.8971,94.1248,93.4825,93.9215,32500.0
2008-01-08 09:50:00,115.59,115.71,115.0,115.08,16200.0,93.9703,94.0679,93.4907,93.5557,16200.0
2008-01-08 10:00:00,115.01,115.54,115.0,115.51,22600.0,93.4988,93.9297,93.4907,93.9053,22600.0
2008-01-08 10:10:00,115.51,115.98,115.19,115.19,16000.0,93.9053,94.2874,93.6451,93.6451,16000.0
2008-01-08 10:20:00,115.22,115.84,115.0,115.37,22200.0,93.6695,94.1736,93.4907,93.7915,22200.0
2008-01-08 10:30:00,115.49,115.77,115.23,115.34,18100.0,93.889,94.1166,93.6776,93.7671,18100.0
2008-01-08 10:40:00,115.37,115.55,114.95,115.07,21300.0,93.7915,93.9378,93.45,93.5476,21300.0
2008-01-08 10:50:00,115.01,115.01,114.56,114.71,23600.0,93.4988,93.4988,93.133,93.2549,23600.0
2008-01-08 11:00:00,114.85,114.85,114.5,114.5,19700.0,93.3687,93.3687,93.0842,93.0842,19700.0
2008-01-08 11:10:00,114.5,114.56,113.6,113.6,30400.0,93.0842,93.133,92.3525,92.3525,30400.0
2008-01-08 11:20:00,113.4,113.85,113.4,113.58,15900.0,92.1899,92.5558,92.1899,92.3363,15900.0
2008-01-08 11:30:00,113.58,113.81,113.35,113.81,27300.0,92.3363,92.5232,92.1493,92.5232,27300.0
2008-01-08 11:40:00,113.81,114.01,113.53,113.63,21800.0,92.5232,92.6858,92.2956,92.3769,21800.0
2008-01-08 11:50:00,113.57,114.0,113.33,113.95,8900.0,92.3281,92.6777,92.133,92.6371,8900.0
2008-01-08 12:00:00,113.91,113.91,113.41,113.63,6200.0,92.6045,92.6045,92.1981,92.3769,6200.0
2008-01-08 12:10:00,113.63,114.0,113.57,113.57,10300.0,92.3769,92.6777,92.3281,92.3281,10300.0
2008-01-08 12:20:00,113.58,113.75,113.58,113.72,6400.0,92.3363,92.4745,92.3363,92.4501,6400.0
2008-01-08 12:30:00,113.79,114.25,113.66,114.2,20100.0,92.507,92.8809,92.4013,92.8403,20100.0
2008-01-08 12:40:00,114.06,114.17,113.65,114.0,10000.0,92.7265,92.8159,92.3932,92.6777,10000.0
2008-01-08 12:50:00,114.0,114.13,113.68,113.93,10300.0,92.6777,92.7834,92.4176,92.6208,10300.0
2008-01-08 13:00:00,113.81,114.0,113.65,113.85,31900.0,92.5232,92.6777,92.3932,92.5558,31900.0
2008-01-08 13:10:00,113.9,113.95,113.36,113.36,14300.0,92.5964,92.6371,92.1574,92.1574,14300.0
2008-01-08 13:20:00,113.36,114.0,113.27,113.92,19600.0,92.1574,92.6777,92.0842,92.6127,19600.0
2008-01-08 13:30:00,113.93,113.93,113.38,113.38,10200.0,92.6208,92.6208,92.1737,92.1737,10200.0
2008-01-08 13:40:00,113.41,113.85,113.41,113.42,9100.0,92.1981,92.5558,92.1981,92.2062,9100.0
2008-01-08 13:50:00,113.45,113.78,113.42,113.63,13900.0,92.2306,92.4989,92.2062,92.3769,13900.0
2008-01-08 14:00:00,113.66,113.75,113.39,113.43,7600.0,92.4013,92.4745,92.1818,92.2143,7600.0
2008-01-08 14:10:00,113.39,113.75,113.39,113.54,33200.0,92.1818,92.4745,92.1818,92.3037,33200.0
2008-01-08 14:20:00,113.74,113.83,113.35,113.66,24300.0,92.4663,92.5395,92.1493,92.4013,24300.0
2008-01-08 14:30:00,113.68,113.78,113.1,113.45,27700.0,92.4176,92.4989,91.946,92.2306,27700.0
2008-01-08 14:40:00,113.35,113.45,112.0,112.93,49600.0,92.1493,92.2306,91.0518,91.8078,49600.0
2008-01-08 14:50:00,112.97,112.97,112.24,112.25,29300.0,91.8404,91.8404,91.2469,91.255,29300.0
2008-01-08 15:00:00,112.21,112.22,111.29,111.43,54300.0,91.2225,91.2306,90.4746,90.5884,54300.0
2008-01-08 15:10:00,111.47,112.6,110.0,110.1,166100.0,90.6209,91.5396,89.4259,89.5071,166100.0
2008-01-08 15:20:00,110.17,111.3,109.71,111.01,152600.0,89.5641,90.4827,89.1901,90.2469,152600.0
2008-01-08 15:30:00,111.02,111.49,110.76,111.1,47300.0,90.2551,90.6372,90.0437,90.3201,47300.0
2008-01-08 15:40:00,111.05,111.1,109.58,109.88,61700.0,90.2795,90.3201,89.0844,89.3283,61700.0
2008-01-08 15:50:00,109.64,110.23,109.57,109.83,56500.0,89.1332,89.6128,89.0763,89.2876,56500.0
2008-01-09 09:30:00,110.0,110.13,106.77,107.94,42000.0,89.4259,89.5315,86.8,87.7512,42000.0
2008-01-09 09:40:00,107.86,108.74,107.55,108.67,101100.0,87.6861,88.4015,87.4341,88.3446,101100.0
2008-01-09 09:50:00,108.42,109.51,108.02,108.92,81000.0,88.1414,89.0275,87.8162,88.5479,81000.0
2008-01-09 10:00:00,108.86,110.19,108.82,110.09,85500.0,88.4991,89.5803,88.4666,89.499,85500.0
2008-01-09 10:10:00,110.0,111.22,110.0,111.1,56100.0,89.4259,90.4177,89.4259,90.3201,56100.0
2008-01-09 10:20:00,111.11,111.29,110.8,110.9,52800.0,90.3282,90.4746,90.0762,90.1575,52800.0
2008-01-09 10:30:00,111.2,111.8,109.8,110.0,32700.0,90.4014,90.8892,89.2633,89.4259,32700.0
2008-01-09 10:40:00,110.0,110.45,109.58,110.01,68800.0,89.4259,89.7917,89.0844,89.434,68800.0
2008-01-09 10:50:00,110.01,110.27,109.83,110.1,14000.0,89.434,89.6454,89.2876,89.5071,14000.0
2008-01-09 11:00:00,110.17,110.17,109.84,109.96,24400.0,89.5641,89.5641,89.2958,89.3933,24400.0
2008-01-09 11:10:00,109.96,110.54,109.83,110.06,13200.0,89.3933,89.8649,89.2876,89.4746,13200.0
2008-01-09 11:20:00,110.01,110.21,109.83,110.02,8800.0,89.434,89.5966,89.2876,89.4421,8800.0
2008-01-09 11:30:00,110.0,110.09,109.9,109.94,5900.0,89.4259,89.499,89.3446,89.3771,5900.0
2008-01-09 11:40:00,109.91,110.2,109.83,109.84,11200.0,89.3527,89.5884,89.2876,89.2958,11200.0
2008-01-09 11:50:00,109.84,110.04,109.66,109.76,42400.0,89.2958,89.4584,89.1494,89.2307,42400.0
2008-01-09 12:00:00,109.85,110.01,109.69,109.87,25300.0,89.3039,89.434,89.1738,89.3202,25300.0
2008-01-09 12:10:00,109.98,109.98,109.28,109.53,41700.0,89.4096,89.4096,88.8405,89.0438,41700.0
2008-01-09 12:20:00,109.52,109.89,109.06,109.89,21100.0,89.0356,89.3364,88.6617,89.3364,21100.0
2008-01-09 12:30:00,109.96,110.0,109.41,109.48,11400.0,89.3933,89.4259,88.9462,89.0031,11400.0
2008-01-09 12:40:00,109.48,109.74,109.4,109.69,13900.0,89.0031,89.2145,88.9381,89.1738,13900.0
2008-01-09 12:50:00,109.72,110.0,109.35,110.0,15300.0,89.1982,89.4259,88.8974,89.4259,15300.0
2008-01-09 13:00:00,109.96,110.0,109.57,109.63,13300.0,89.3933,89.4259,89.0763,89.1251,13300.0
2008-01-09 13:10:00,109.65,109.99,109.5,109.69,21500.0,89.1413,89.4177,89.0194,89.1738,21500.0
2008-01-09 13:20:00,109.78,110.09,109.47,109.72,20500.0,89.247,89.499,88.995,89.1982,20500.0
2008-01-09 13:30:00,109.6,109.63,109.34,109.5,20700.0,89.1007,89.1251,88.8893,89.0194,20700.0
2008-01-09 13:40:00,109.47,109.9,108.69,109.0,60000.0,88.995,89.3446,88.3609,88.6129,60000.0
2008-01-09 13:50:00,109.0,109.0,108.5,108.68,24700.0,88.6129,88.6129,88.2064,88.3527,24700.0
2008-01-09 14:00:00,108.66,108.84,108.5,108.5,53100.0,88.3365,88.4828,88.2064,88.2064,53100.0
2008-01-09 14:10:00,108.5,109.21,108.41,109.02,76100.0,88.2064,88.7836,88.1332,88.6291,76100.0
2008-01-09 14:20:00,109.15,109.43,108.96,109.4,36000.0,88.7348,88.9625,88.5804,88.9381,36000.0
2008-01-09 14:30:00,109.31,109.44,109.08,109.19,76900.0,88.8649,88.9706,88.6779,88.7674,76900.0
2008-01-09 14:40:00,109.1,109.64,109.0,109.44,30100.0,88.6942,89.1332,88.6129,88.9706,30100.0
2008-01-09 14:50:00,109.61,109.95,109.37,109.81,37400.0,89.1088,89.3852,88.9137,89.2714,37400.0
2008-01-09 15:00:00,109.87,111.07,109.49,110.93,28400.0,89.3202,90.2957,89.0112,90.1819,28400.0
2008-01-09 15:10:00,110.92,112.29,110.0,112.19,52400.0,90.1738,91.2875,89.4259,91.2062,52400.0
2008-01-09 15:20:00,112.24,113.42,111.91,112.47,98900.0,91.2469,92.2062,90.9786,91.4339,98900.0
2008-01-09 15:30:00,112.46,112.53,111.66,112.03,64200.0,91.4257,91.4826,90.7754,91.0762,64200.0
2008-01-09 15:40:00,112.15,112.75,112.04,112.48,45700.0,91.1737,91.6615,91.0843,91.442,45700.0
2008-01-09 15:50:00,112.45,114.08,112.19,113.42,78500.0,91.4176,92.7427,91.2062,92.2062,78500.0
2008-01-10 09:30:00,112.95,112.95,110.5,111.34,22300.0,91.8241,91.8241,89.8323,90.5152,22300.0
2008-01-10 09:40:00,111.26,111.44,110.68,111.25,32600.0,90.4502,90.5965,89.9787,90.4421,32600.0
2008-01-10 09:50:00,111.26,111.7,111.05,111.38,16200.0,90.4502,90.8079,90.2795,90.5477,16200.0
2008-01-10 10:00:00,111.37,112.0,110.71,111.97,36800.0,90.5396,91.0518,90.0031,91.0274,36800.0
2008-01-10 10:10:00,111.9,113.42,111.9,113.36,57900.0,90.9705,92.2062,90.9705,92.1574,57900.0
2008-01-10 10:20:00,113.36,115.46,113.36,115.27,53100.0,92.1574,93.8646,92.1574,93.7102,53100.0
2008-01-10 10:30:00,115.25,115.65,114.82,115.11,29900.0,93.6939,94.0191,93.3443,93.5801,29900.0
2008-01-10 10:40:00,115.03,115.19,114.52,114.6,51000.0,93.5151,93.6451,93.1004,93.1655,51000.0
2008-01-10 10:50:00,114.6,114.72,113.75,113.99,52800.0,93.1655,93.263,92.4745,92.6696,52800.0
2008-01-10 11:00:00,113.99,114.07,113.03,113.18,75700.0,92.6696,92.7346,91.8891,92.0111,75700.0
2008-01-10 11:10:00,113.05,113.92,112.64,113.41,38100.0,91.9054,92.6127,91.5721,92.1981,38100.0
2008-01-10 11:20:00,113.34,113.61,112.89,113.21,34500.0,92.1411,92.3606,91.7753,92.0355,34500.0
2008-01-10 11:30:00,113.21,113.58,113.09,113.54,25600.0,92.0355,92.3363,91.9379,92.3037,25600.0
2008-01-10 11:40:00,113.55,113.89,113.37,113.72,25700.0,92.3119,92.5883,92.1655,92.4501,25700.0
2008-01-10 11:50:00,113.74,113.75,113.27,113.28,21800.0,92.4663,92.4745,92.0842,92.0924,21800.0
2008-01-10 12:00:00,113.36,113.36,112.8,113.18,13700.0,92.1574,92.1574,91.7021,92.0111,13700.0
2008-01-10 12:10:00,113.12,114.31,112.81,113.07,58700.0,91.9623,92.9297,91.7103,91.9216,58700.0
2008-01-10 12:20:00,113.32,113.4,112.67,112.93,83600.0,92.1249,92.1899,91.5965,91.8078,83600.0
2008-01-10 12:30:00,112.94,113.4,112.88,112.95,27900.0,91.816,92.1899,91.7672,91.8241,27900.0
2008-01-10 12:40:00,112.95,113.09,112.61,112.8,12900.0,91.8241,91.9379,91.5477,91.7021,12900.0
2008-01-10 12:50:00,112.81,113.52,112.72,113.37,14400.0,91.7103,92.2875,91.6371,92.1655,14400.0
2008-01-10 13:00:00,113.14,113.44,112.73,112.99,24900.0,91.9786,92.2224,91.6452,91.8566,24900.0
2008-01-10 13:10:00,113.0,113.02,112.08,112.33,25200.0,91.8647,91.881,91.1168,91.3201,25200.0
2008-01-10 13:20:00,112.43,112.92,112.31,112.58,23900.0,91.4014,91.7997,91.3038,91.5233,23900.0
2008-01-10 13:30:00,112.65,112.69,111.42,111.49,35600.0,91.5802,91.6127,90.5803,90.6372,35600.0
2008-01-10 13:40:00,111.42,112.01,110.82,111.46,26600.0,90.5803,91.0599,90.0925,90.6128,26600.0
2008-01-10 13:50:00,111.46,111.46,110.52,111.33,34700.0,90.6128,90.6128,89.8486,90.5071,34700.0
2008-01-10 14:00:00,111.35,111.75,110.88,111.1,21400.0,90.5234,90.8485,90.1413,90.3201,21400.0
2008-01-10 14:10:00,111.19,112.48,110.86,112.25,33500.0,90.3933,91.442,90.125,91.255,33500.0
2008-01-10 14:20:00,112.31,112.62,112.07,112.23,22300.0,91.3038,91.5558,91.1087,91.2388,22300.0
2008-01-10 14:30:00,112.3,113.82,112.11,113.81,59600.0,91.2957,92.5314,91.1412,92.5232,59600.0
2008-01-10 14:40:00,113.81,114.03,113.08,113.42,34800.0,92.5232,92.7021,91.9298,92.2062,34800.0
2008-01-10 14:50:00,113.31,113.62,113.19,113.43,18600.0,92.1168,92.3688,92.0192,92.2143,18600.0
2008-01-10 15:00:00,113.48,114.29,113.28,114.28,23100.0,92.255,92.9135,92.0924,92.9053,23100.0
2008-01-10 15:10:00,114.35,115.75,114.35,115.12,75300.0,92.9622,94.1004,92.9622,93.5882,75300.0
2008-01-10 15:20:00,115.21,115.21,114.65,114.94,38100.0,93.6614,93.6614,93.2061,93.4419,38100.0
2008-01-10 15:30:00,115.05,115.14,114.81,115.09,30500.0,93.5313,93.6045,93.3362,93.5638,30500.0
2008-01-10 15:40:00,115.07,115.5,114.85,115.05,53100.0,93.5476,93.8971,93.3687,93.5313,53100.0
2008-01-10 15:50:00,114.96,115.1,112.46,113.55,109800.0,93.4581,93.572,91.4257,92.3119,109800.0
2008-01-11 09:30:00,112.52,112.62,110.62,111.26,12900.0,91.4745,91.5558,89.9299,90.4502,12900.0
2008-01-11 09:40:00,111.31,111.84,110.45,110.92,12100.0,90.4908,90.9217,89.7917,90.1738,12100.0
2008-01-11 09:50:00,111.03,111.28,110.02,110.62,17000.0,90.2632,90.4664,89.4421,89.9299,17000.0
2008-01-11 10:00:00,110.64,110.64,109.63,109.73,26100.0,89.9461,89.9461,89.1251,89.2064,26100.0
2008-01-11 10:10:00,109.73,110.3,109.44,110.03,27200.0,89.2064,89.6697,88.9706,89.4502,27200.0
2008-01-11 10:20:00,110.09,111.1,110.09,110.46,9900.0,89.499,90.3201,89.499,89.7998,9900.0
2008-01-11 10:30:00,110.46,111.67,109.97,111.67,20800.0,89.7998,90.7835,89.4015,90.7835,20800.0
2008-01-11 10:40:00,111.64,112.66,111.29,112.26,11500.0,90.7591,91.5883,90.4746,91.2631,11500.0
2008-01-11 10:50:00,112.21,112.59,111.94,112.46,23000.0,91.2225,91.5314,91.003,91.4257,23000.0
2008-01-11 11:00:00,112.57,112.72,112.24,112.4,12200.0,91.5152,91.6371,91.2469,91.377,12200.0
2008-01-11 11:10:00,112.38,113.5,112.37,113.31,19100.0,91.3607,92.2712,91.3526,92.1168,19100.0
2008-01-11 11:20:00,113.44,113.64,113.23,113.55,8000.0,92.2224,92.385,92.0517,92.3119,8000.0
2008-01-11 11:30:00,113.53,115.42,113.53,114.58,37400.0,92.2956,93.8321,92.2956,93.1492,37400.0
2008-01-11 11:40:00,114.58,114.66,113.97,114.54,11100.0,93.1492,93.2143,92.6533,93.1167,11100.0
2008-01-11 11:50:00,114.54,114.73,114.2,114.54,8300.0,93.1167,93.2712,92.8403,93.1167,8300.0
2008-01-11 12:00:00,114.63,114.71,113.8,113.98,10700.0,93.1899,93.2549,92.5151,92.6614,10700.0
2008-01-11 12:10:00,113.96,114.22,113.56,113.56,9300.0,92.6452,92.8566,92.32,92.32,9300.0
2008-01-11 12:20:00,113.47,114.07,113.18,114.06,8900.0,92.2468,92.7346,92.0111,92.7265,8900.0
2008-01-11 12:30:00,114.0,114.24,113.54,114.22,11100.0,92.6777,92.8728,92.3037,92.8566,11100.0
2008-01-11 12:40:00,114.2,115.07,114.2,114.94,20900.0,92.8403,93.5476,92.8403,93.4419,20900.0
2008-01-11 12:50:00,114.89,115.18,114.81,114.95,7100.0,93.4012,93.637,93.3362,93.45,7100.0
2008-01-11 13:00:00,115.15,115.42,114.57,115.0,16700.0,93.6126,93.8321,93.1411,93.4907,16700.0
2008-01-11 13:10:00,114.93,114.93,114.0,114.06,9000.0,93.4338,93.4338,92.6777,92.7265,9000.0
2008-01-11 13:20:00,114.04,114.72,113.53,114.7,16200.0,92.7102,93.263,92.2956,93.2468,16200.0
2008-01-11 13:30:00,114.58,114.81,114.3,114.44,15300.0,93.1492,93.3362,92.9216,93.0354,15300.0
2008-01-11 13:40:00,114.35,114.75,113.75,113.75,11000.0,92.9622,93.2874,92.4745,92.4745,11000.0
2008-01-11 13:50:00,113.78,114.09,113.56,113.56,16100.0,92.4989,92.7509,92.32,92.32,16100.0
2008-01-11 14:00:00,113.48,113.86,113.37,113.86,12000.0,92.255,92.5639,92.1655,92.5639,12000.0
2008-01-11 14:10:00,113.82,114.32,113.58,113.92,12400.0,92.5314,92.9378,92.3363,92.6127,12400.0
2008-01-11 14:20:00,113.83,114.15,113.66,113.89,10700.0,92.5395,92.7996,92.4013,92.5883,10700.0
2008-01-11 14:30:00,113.91,113.93,113.54,113.88,13400.0,92.6045,92.6208,92.3037,92.5801,13400.0
2008-01-11 14:40:00,113.78,114.02,113.58,113.58,4600.0,92.4989,92.694,92.3363,92.3363,4600.0
2008-01-11 14:50:00,113.6,113.72,113.07,113.29,7000.0,92.3525,92.4501,91.9216,92.1005,7000.0
2008-01-11 15:00:00,113.15,113.83,112.86,113.32,25900.0,91.9867,92.5395,91.7509,92.1249,25900.0
2008-01-11 15:10:00,113.32,113.39,112.85,112.97,20900.0,92.1249,92.1818,91.7428,91.8404,20900.0
2008-01-11 15:20:00,112.97,113.57,112.61,113.41,12100.0,91.8404,92.3281,91.5477,92.1981,12100.0
2008-01-11 15:30:00,113.35,113.58,112.98,113.54,12200.0,92.1493,92.3363,91.8485,92.3037,12200.0
2008-01-11 15:40:00,113.56,113.69,113.03,113.52,14100.0,92.32,92.4257,91.8891,92.2875,14100.0
2008-01-11 15:50:00,113.61,114.26,113.55,114.26,41800.0,92.3606,92.8891,92.3119,92.8891,41800.0
2008-01-14 09:30:00,114.63,114.64,112.3,114.0,21500.0,93.1899,93.198,91.2957,92.6777,21500.0
2008-01-14 09:40:00,113.91,113.91,112.8,113.04,19300.0,92.6045,92.6045,91.7021,91.8973,19300.0
2008-01-14 09:50:00,113.0,113.74,112.98,113.08,36800.0,91.8647,92.4663,91.8485,91.9298,36800.0
2008-01-14 10:00:00,113.03,113.03,111.66,111.83,32500.0,91.8891,91.8891,90.7754,90.9136,32500.0
2008-01-14 10:10:00,111.64,111.96,111.39,111.39,45400.0,90.7591,91.0193,90.5559,90.5559,45400.0
2008-01-14 10:20:00,111.26,111.33,110.41,110.54,37300.0,90.4502,90.5071,89.7592,89.8649,37300.0
2008-01-14 10:30:00,110.52,111.6,110.23,111.52,41900.0,89.8486,90.7266,89.6128,90.6616,41900.0
2008-01-14 10:40:00,111.52,111.6,111.0,111.57,24400.0,90.6616,90.7266,90.2388,90.7022,24400.0
2008-01-14 10:50:00,111.53,112.15,111.42,112.15,44000.0,90.6697,91.1737,90.5803,91.1737,44000.0
2008-01-14 11:00:00,112.1,112.24,111.86,112.21,29000.0,91.1331,91.2469,90.938,91.2225,29000.0
2008-01-14 11:10:00,112.24,112.25,111.17,111.44,30900.0,91.2469,91.255,90.377,90.5965,30900.0
2008-01-14 11:20:00,111.44,112.09,111.04,112.03,35500.0,90.5965,91.1249,90.2713,91.0762,35500.0
2008-01-14 11:30:00,112.05,112.12,111.19,111.22,33300.0,91.0924,91.1493,90.3933,90.4177,33300.0
2008-01-14 11:40:00,111.22,111.49,110.8,110.96,35600.0,90.4177,90.6372,90.0762,90.2063,35600.0
2008-01-14 11:50:00,110.93,111.15,110.69,110.88,27700.0,90.1819,90.3608,89.9868,90.1413,27700.0
2008-01-14 12:00:00,110.82,111.29,110.61,110.92,21900.0,90.0925,90.4746,89.9218,90.1738,21900.0
2008-01-14 12:10:00,111.01,111.19,110.7,111.05,18700.0,90.2469,90.3933,89.9949,90.2795,18700.0
2008-01-14 12:20:00,111.01,111.19,110.67,110.79,35600.0,90.2469,90.3933,89.9705,90.0681,35600.0
2008-01-14 12:30:00,110.79,111.51,110.31,110.37,61700.0,90.0681,90.6534,89.6779,89.7266,61700.0
2008-01-14 12:40:00,110.42,110.48,110.01,110.15,36000.0,89.7673,89.8161,89.434,89.5478,36000.0
2008-01-14 12:50:00,110.08,110.62,110.0,110.0,23000.0,89.4909,89.9299,89.4259,89.4259,23000.0
2008-01-14 13:00:00,110.0,110.33,109.78,110.24,33600.0,89.4259,89.6941,89.247,89.621,33600.0
2008-01-14 13:10:00,110.53,110.8,110.02,110.34,21800.0,89.8567,90.0762,89.4421,89.7023,21800.0
2008-01-14 13:20:00,110.34,110.47,109.89,110.0,12600.0,89.7023,89.8079,89.3364,89.4259,12600.0
2008-01-14 13:30:00,109.98,110.54,109.9,110.44,15700.0,89.4096,89.8649,89.3446,89.7836,15700.0
2008-01-14 13:40:00,110.4,110.81,110.18,110.53,29200.0,89.751,90.0844,89.5722,89.8567,29200.0
2008-01-14 13:50:00,110.6,111.44,110.48,111.29,13000.0,89.9136,90.5965,89.8161,90.4746,13000.0
2008-01-14 14:00:00,111.29,111.44,110.42,110.58,31900.0,90.4746,90.5965,89.7673,89.8974,31900.0
2008-01-14 14:10:00,110.73,110.98,110.57,110.74,8200.0,90.0193,90.2226,89.8892,90.0274,8200.0
2008-01-14 14:20:00,110.75,111.29,110.72,111.22,8700.0,90.0356,90.4746,90.0112,90.4177,8700.0
2008-01-14 14:30:00,111.3,112.09,111.3,112.0,15500.0,90.4827,91.1249,90.4827,91.0518,15500.0
2008-01-14 14:40:00,112.07,112.15,111.88,112.11,11300.0,91.1087,91.1737,90.9542,91.1412,11300.0
2008-01-14 14:50:00,112.11,112.4,111.94,112.4,13800.0,91.1412,91.377,91.003,91.377,13800.0
2008-01-14 15:00:00,112.44,112.48,111.8,111.97,17600.0,91.4095,91.442,90.8892,91.0274,17600.0
2008-01-14 15:10:00,112.02,112.23,111.17,111.28,18700.0,91.068,91.2388,90.377,90.4664,18700.0
2008-01-14 15:20:00,111.2,111.44,110.77,110.92,20300.0,90.4014,90.5965,90.0518,90.1738,20300.0
2008-01-14 15:30:00,110.83,111.35,110.68,111.22,28900.0,90.1006,90.5234,89.9787,90.4177,28900.0
2008-01-14 15:40:00,111.33,111.48,110.9,111.07,43400.0,90.5071,90.629,90.1575,90.2957,43400.0
2008-01-14 15:50:00,111.03,111.39,110.87,111.25,57400.0,90.2632,90.5559,90.1331,90.4421,57400.0
2008-01-15 09:30:00,109.72,110.75,109.71,110.19,23700.0,89.1982,90.0356,89.1901,89.5803,23700.0
2008-01-15 09:40:00,110.2,110.76,109.81,110.26,19200.0,89.5884,90.0437,89.2714,89.6372,19200.0
2008-01-15 09:50:00,110.07,110.23,109.73,110.13,11600.0,89.4828,89.6128,89.2064,89.5315,11600.0
2008-01-15 10:00:00,110.3,110.46,109.29,109.66,21800.0,89.6697,89.7998,88.8486,89.1494,21800.0
2008-01-15 10:10:00,109.63,109.65,108.3,108.44,35000.0,89.1251,89.1413,88.0438,88.1576,35000.0
2008-01-15 10:20:00,108.38,108.99,108.09,108.9,42500.0,88.1089,88.6048,87.8731,88.5316,42500.0
2008-01-15 10:30:00,108.88,109.27,108.66,109.21,50400.0,88.5153,88.8324,88.3365,88.7836,50400.0
2008-01-15 10:40:00,109.25,109.25,108.26,108.32,28300.0,88.8161,88.8161,88.0113,88.0601,28300.0
2008-01-15 10:50:00,108.28,108.28,107.8,107.95,31200.0,88.0276,88.0276,87.6373,87.7593,31200.0
2008-01-15 11:00:00,107.98,108.34,107.77,108.17,33900.0,87.7837,88.0763,87.6129,87.9381,33900.0
2008-01-15 11:10:00,108.2,108.55,107.93,107.93,29600.0,87.9625,88.2471,87.743,87.743,29600.0
2008-01-15 11:20:00,107.98,108.49,107.6,107.67,37400.0,87.7837,88.1983,87.4747,87.5317,37400.0
2008-01-15 11:30:00,107.71,107.71,106.84,106.97,46100.0,87.5642,87.5642,86.8569,86.9626,46100.0
2008-01-15 11:40:00,106.92,107.0,106.48,106.83,36800.0,86.9219,86.987,86.5642,86.8488,36800.0
2008-01-15 11:50:00,106.86,106.94,106.22,106.65,30100.0,86.8732,86.9382,86.3529,86.7024,30100.0
2008-01-15 12:00:00,106.65,106.65,106.04,106.5,45900.0,86.7024,86.7024,86.2065,86.5805,45900.0
2008-01-15 12:10:00,106.42,107.17,106.09,106.93,27400.0,86.5154,87.1252,86.2472,86.9301,27400.0
2008-01-15 12:20:00,106.95,107.69,106.95,107.44,19700.0,86.9463,87.5479,86.9463,87.3447,19700.0
2008-01-15 12:30:00,107.48,107.48,106.81,107.26,12200.0,87.3772,87.3772,86.8325,87.1983,12200.0
2008-01-15 12:40:00,107.23,107.58,106.95,107.27,14300.0,87.1739,87.4585,86.9463,87.2065,14300.0
2008-01-15 12:50:00,107.22,107.81,107.22,107.72,14800.0,87.1658,87.6455,87.1658,87.5723,14800.0
2008-01-15 13:00:00,107.74,108.41,107.64,108.41,16600.0,87.5886,88.1332,87.5073,88.1332,16600.0
2008-01-15 13:10:00,108.38,108.63,108.33,108.47,15700.0,88.1089,88.3121,88.0682,88.182,15700.0
2008-01-15 13:20:00,108.42,108.67,107.94,108.54,20200.0,88.1414,88.3446,87.7512,88.2389,20200.0
2008-01-15 13:30:00,108.42,109.0,108.23,108.71,25200.0,88.1414,88.6129,87.9869,88.3771,25200.0
2008-01-15 13:40:00,108.73,109.01,108.59,108.94,17300.0,88.3934,88.621,88.2796,88.5641,17300.0
2008-01-15 13:50:00,108.94,109.16,108.42,109.12,27800.0,88.5641,88.743,88.1414,88.7104,27800.0
2008-01-15 14:00:00,109.01,109.14,108.75,109.0,33200.0,88.621,88.7267,88.4096,88.6129,33200.0
2008-01-15 14:10:00,109.0,109.35,108.86,109.35,26800.0,88.6129,88.8974,88.4991,88.8974,26800.0
2008-01-15 14:20:00,109.26,109.42,108.85,109.09,28000.0,88.8243,88.9543,88.4909,88.6861,28000.0
2008-01-15 14:30:00,109.06,109.41,108.89,109.11,35100.0,88.6617,88.9462,88.5235,88.7023,35100.0
2008-01-15 14:40:00,109.17,109.45,108.92,108.92,26500.0,88.7511,88.9787,88.5479,88.5479,26500.0
2008-01-15 14:50:00,109.0,109.19,108.54,108.62,19200.0,88.6129,88.7674,88.2389,88.304,19200.0
2008-01-15 15:00:00,108.58,108.6,107.95,108.0,20800.0,88.2714,88.2877,87.7593,87.7999,20800.0
2008-01-15 15:10:00,108.0,108.23,107.99,108.13,15200.0,87.7999,87.9869,87.7918,87.9056,15200.0
2008-01-15 15:20:00,108.09,108.87,107.96,108.81,16400.0,87.8731,88.5072,87.7674,88.4584,16400.0
2008-01-15 15:30:00,108.8,109.11,108.6,108.74,21700.0,88.4503,88.7023,88.2877,88.4015,21700.0
2008-01-15 15:40:00,108.74,109.08,108.64,108.81,29800.0,88.4015,88.6779,88.3202,88.4584,29800.0
2008-01-15 15:50:00,108.93,108.93,108.24,108.27,42400.0,88.556,88.556,87.995,88.0194,42400.0
2008-01-16 09:30:00,108.29,109.42,107.87,108.65,8500.0,88.0357,88.9543,87.6942,88.3284,8500.0
2008-01-16 09:40:00,108.6,109.18,108.27,108.53,7800.0,88.2877,88.7592,88.0194,88.2308,7800.0
2008-01-16 09:50:00,108.6,108.66,107.68,107.7,31900.0,88.2877,88.3365,87.5398,87.556,31900.0
2008-01-16 10:00:00,107.73,108.5,107.7,108.21,22200.0,87.5804,88.2064,87.556,87.9707,22200.0
2008-01-16 10:10:00,108.4,108.41,106.76,107.0,54100.0,88.1251,88.1332,86.7919,86.987,54100.0
2008-01-16 10:20:00,106.96,107.18,106.63,106.71,16200.0,86.9544,87.1333,86.6862,86.7512,16200.0
2008-01-16 10:30:00,106.82,107.16,106.63,107.0,22400.0,86.8406,87.117,86.6862,86.987,22400.0
2008-01-16 10:40:00,107.0,107.33,105.89,105.98,40100.0,86.987,87.2552,86.0846,86.1577,40100.0
2008-01-16 10:50:00,106.0,106.24,105.75,106.04,22400.0,86.174,86.3691,85.9708,86.2065,22400.0
2008-01-16 11:00:00,106.12,106.46,105.72,106.37,17000.0,86.2716,86.548,85.9464,86.4748,17000.0
2008-01-16 11:10:00,106.33,106.4,106.0,106.15,24200.0,86.4423,86.4992,86.174,86.2959,24200.0
2008-01-16 11:20:00,106.08,106.5,106.08,106.46,15800.0,86.239,86.5805,86.239,86.548,15800.0
2008-01-16 11:30:00,106.49,106.5,105.72,105.72,23100.0,86.5724,86.5805,85.9464,85.9464,23100.0
2008-01-16 11:40:00,105.75,106.02,105.55,105.7,21200.0,85.9708,86.1903,85.8082,85.9301,21200.0
2008-01-16 11:50:00,105.77,107.54,105.7,106.86,35900.0,85.987,87.426,85.9301,86.8732,35900.0
2008-01-16 12:00:00,106.87,107.9,106.78,107.3,23200.0,86.8813,87.7186,86.8081,87.2309,23200.0
2008-01-16 12:10:00,107.3,107.61,107.2,107.33,71000.0,87.2309,87.4829,87.1496,87.2552,71000.0
2008-01-16 12:20:00,107.47,108.87,107.46,108.68,31300.0,87.3691,88.5072,87.3609,88.3527,31300.0
2008-01-16 12:30:00,108.57,109.0,108.14,108.92,44200.0,88.2633,88.6129,87.9137,88.5479,44200.0
2008-01-16 12:40:00,108.92,109.6,108.79,109.01,43100.0,88.5479,89.1007,88.4422,88.621,43100.0
2008-01-16 12:50:00,109.03,109.09,108.77,109.0,29900.0,88.6373,88.6861,88.4259,88.6129,29900.0
2008-01-16 13:00:00,108.99,109.06,108.78,108.87,23400.0,88.6048,88.6617,88.434,88.5072,23400.0
2008-01-16 13:10:00,108.81,109.0,108.02,108.17,26100.0,88.4584,88.6129,87.8162,87.9381,26100.0
2008-01-16 13:20:00,108.2,108.59,107.86,107.86,16300.0,87.9625,88.2796,87.6861,87.6861,16300.0
2008-01-16 13:30:00,107.77,108.66,107.75,108.45,14300.0,87.6129,88.3365,87.5967,88.1658,14300.0
2008-01-16 13:40:00,108.4,108.49,107.96,108.0,10500.0,88.1251,88.1983,87.7674,87.7999,10500.0
2008-01-16 13:50:00,107.96,108.24,107.66,108.02,16100.0,87.7674,87.995,87.5235,87.8162,16100.0
2008-01-16 14:00:00,108.01,108.5,107.63,108.5,18800.0,87.8081,88.2064,87.4991,88.2064,18800.0
2008-01-16 14:10:00,108.49,108.7,108.07,108.3,25100.0,88.1983,88.369,87.8568,88.0438,25100.0
2008-01-16 14:20:00,108.29,108.59,108.1,108.44,29600.0,88.0357,88.2796,87.8812,88.1576,29600.0
2008-01-16 14:30:00,108.44,109.46,108.44,109.01,30600.0,88.1576,88.9869,88.1576,88.621,30600.0
2008-01-16 14:40:00,109.04,109.69,108.76,109.59,46000.0,88.6454,89.1738,88.4178,89.0925,46000.0
2008-01-16 14:50:00,109.61,109.69,108.5,108.5,44100.0,89.1088,89.1738,88.2064,88.2064,44100.0
2008-01-16 15:00:00,108.61,108.93,108.51,108.8,23600.0,88.2958,88.556,88.2145,88.4503,23600.0
2008-01-16 15:10:00,108.84,109.1,108.63,108.93,24000.0,88.4828,88.6942,88.3121,88.556,24000.0
2008-01-16 15:20:00,108.82,109.13,108.61,108.87,34700.0,88.4666,88.7186,88.2958,88.5072,34700.0
2008-01-16 15:30:00,108.87,109.03,108.39,108.56,38500.0,88.5072,88.6373,88.117,88.2552,38500.0
2008-01-16 15:40:00,108.61,108.96,108.0,108.25,53500.0,88.2958,88.5804,87.7999,88.0032,53500.0
2008-01-16 15:50:00,108.22,108.24,107.19,107.24,65300.0,87.9788,87.995,87.1414,87.1821,65300.0
2008-01-17 09:30:00,108.75,109.07,108.21,108.76,21500.0,88.4096,88.6698,87.9707,88.4178,21500.0
2008-01-17 09:40:00,108.76,109.88,108.75,109.39,25900.0,88.4178,89.3283,88.4096,88.9299,25900.0
2008-01-17 09:50:00,109.45,110.31,109.39,109.52,41300.0,88.9787,89.6779,88.9299,89.0356,41300.0
2008-01-17 10:00:00,109.52,109.85,108.0,109.73,63900.0,89.0356,89.3039,87.7999,89.2064,63900.0
2008-01-17 10:10:00,109.72,109.76,107.17,107.17,55200.0,89.1982,89.2307,87.1252,87.1252,55200.0
2008-01-17 10:20:00,107.12,109.0,106.99,107.63,33300.0,87.0845,88.6129,86.9788,87.4991,33300.0
2008-01-17 10:30:00,107.61,107.72,105.9,105.97,17300.0,87.4829,87.5723,86.0927,86.1496,17300.0
2008-01-17 10:40:00,105.99,107.23,105.96,107.23,13800.0,86.1659,87.1739,86.1415,87.1739,13800.0
2008-01-17 10:50:00,107.11,107.93,107.01,107.7,15300.0,87.0764,87.743,86.9951,87.556,15300.0
2008-01-17 11:00:00,107.7,108.4,107.65,108.19,10800.0,87.556,88.1251,87.5154,87.9544,10800.0
2008-01-17 11:10:00,108.14,108.55,107.61,107.8,8700.0,87.9137,88.2471,87.4829,87.6373,8700.0
2008-01-17 11:20:00,107.75,107.75,107.17,107.28,3400.0,87.5967,87.5967,87.1252,87.2146,3400.0
2008-01-17 11:30:00,107.28,107.32,106.25,106.29,9600.0,87.2146,87.2471,86.3772,86.4098,9600.0
2008-01-17 11:40:00,106.39,106.56,106.18,106.52,7900.0,86.4911,86.6293,86.3203,86.5967,7900.0
2008-01-17 11:50:00,106.53,106.53,105.56,105.72,11300.0,86.6049,86.6049,85.8163,85.9464,11300.0
2008-01-17 12:00:00,105.64,106.21,105.47,105.55,11800.0,85.8813,86.3447,85.7431,85.8082,11800.0
2008-01-17 12:10:00,105.49,105.49,104.82,105.09,13700.0,85.7594,85.7594,85.2147,85.4342,13700.0
2008-01-17 12:20:00,105.25,105.99,105.25,105.99,14900.0,85.5643,86.1659,85.5643,86.1659,14900.0
2008-01-17 12:30:00,106.09,106.77,105.97,106.52,13100.0,86.2472,86.8,86.1496,86.5967,13100.0
2008-01-17 12:40:00,106.45,107.21,106.32,107.01,16500.0,86.5398,87.1577,86.4342,86.9951,16500.0
2008-01-17 12:50:00,107.01,107.34,106.83,106.93,14200.0,86.9951,87.2634,86.8488,86.9301,14200.0
2008-01-17 13:00:00,106.93,106.96,106.37,106.62,9300.0,86.9301,86.9544,86.4748,86.678,9300.0
2008-01-17 13:10:00,106.53,107.1,106.5,107.08,12100.0,86.6049,87.0683,86.5805,87.052,12100.0
2008-01-17 13:20:00,107.05,107.1,106.6,106.7,17500.0,87.0276,87.0683,86.6618,86.7431,17500.0
2008-01-17 13:30:00,106.82,107.23,106.82,107.23,5900.0,86.8406,87.1739,86.8406,87.1739,5900.0
2008-01-17 13:40:00,107.31,107.82,106.89,107.09,9500.0,87.239,87.6536,86.8975,87.0601,9500.0
2008-01-17 13:50:00,107.13,107.26,106.87,107.0,8000.0,87.0927,87.1983,86.8813,86.987,8000.0
2008-01-17 14:00:00,106.84,107.24,106.68,106.76,9700.0,86.8569,87.1821,86.7268,86.7919,9700.0
2008-01-17 14:10:00,106.75,106.82,105.85,106.31,12100.0,86.7837,86.8406,86.0521,86.426,12100.0
2008-01-17 14:20:00,106.33,106.52,105.63,105.63,20700.0,86.4423,86.5967,85.8732,85.8732,20700.0
2008-01-17 14:30:00,105.63,105.71,104.96,104.99,13300.0,85.8732,85.9382,85.3285,85.3529,13300.0
2008-01-17 14:40:00,105.02,105.41,104.93,105.37,13900.0,85.3773,85.6944,85.3041,85.6618,13900.0
2008-01-17 14:50:00,105.47,105.86,105.31,105.73,14300.0,85.7431,86.0602,85.6131,85.9545,14300.0
2008-01-17 15:00:00,105.64,106.17,105.53,105.86,18500.0,85.8813,86.3122,85.7919,86.0602,18500.0
2008-01-17 15:10:00,105.79,106.04,105.38,105.86,10800.0,86.0033,86.2065,85.67,86.0602,10800.0
2008-01-17 15:20:00,105.94,105.95,105.17,105.17,15800.0,86.1252,86.1334,85.4992,85.4992,15800.0
2008-01-17 15:30:00,105.14,105.32,104.75,105.09,20500.0,85.4749,85.6212,85.1578,85.4342,20500.0
2008-01-17 15:40:00,105.16,105.16,104.23,104.26,39200.0,85.4911,85.4911,84.7351,84.7594,39200.0
2008-01-17 15:50:00,104.24,105.23,103.97,104.43,68300.0,84.7432,85.548,84.5237,84.8977,68300.0
2008-01-18 09:30:00,104.91,106.42,104.77,106.21,34500.0,85.2879,86.5154,85.1741,86.3447,34500.0
2008-01-18 09:40:00,106.38,107.13,105.89,105.95,23300.0,86.4829,87.0927,86.0846,86.1334,23300.0
2008-01-18 09:50:00,106.01,106.08,104.63,105.07,37100.0,86.1821,86.239,85.0602,85.4179,37100.0
2008-01-18 10:00:00,105.4,106.13,105.21,105.43,13400.0,85.6862,86.2797,85.5318,85.7106,13400.0
2008-01-18 10:10:00,105.59,107.08,105.52,106.03,21500.0,85.8407,87.052,85.7838,86.1984,21500.0
2008-01-18 10:20:00,106.08,107.11,105.87,107.09,12200.0,86.239,87.0764,86.0683,87.0601,12200.0
2008-01-18 10:30:00,107.16,107.18,106.1,106.1,10900.0,87.117,87.1333,86.2553,86.2553,10900.0
2008-01-18 10:40:00,106.01,106.21,105.52,105.82,9100.0,86.1821,86.3447,85.7838,86.0277,9100.0
2008-01-18 10:50:00,105.82,106.1,105.16,105.67,10800.0,86.0277,86.2553,85.4911,85.9057,10800.0
2008-01-18 11:00:00,105.65,105.65,104.68,104.91,11000.0,85.8895,85.8895,85.1009,85.2879,11000.0
2008-01-18 11:10:00,105.1,105.3,104.28,104.37,12900.0,85.4423,85.6049,84.7757,84.8489,12900.0
2008-01-18 11:20:00,104.3,104.44,103.24,104.23,17700.0,84.792,84.9058,83.9302,84.7351,17700.0
2008-01-18 11:30:00,104.13,104.49,103.7,103.8,22100.0,84.6538,84.9464,84.3042,84.3855,22100.0
2008-01-18 11:40:00,103.81,104.23,103.08,103.08,36200.0,84.3936,84.7351,83.8002,83.8002,36200.0
2008-01-18 11:50:00,103.06,103.06,102.17,102.75,22200.0,83.7839,83.7839,83.0604,83.5319,22200.0
2008-01-18 12:00:00,102.67,103.15,102.2,102.83,25500.0,83.4668,83.8571,83.0847,83.5969,25500.0
2008-01-18 12:10:00,102.9,103.15,102.66,102.74,20300.0,83.6538,83.8571,83.4587,83.5237,20300.0
2008-01-18 12:20:00,102.94,104.45,102.94,104.44,11900.0,83.6863,84.9139,83.6863,84.9058,11900.0
2008-01-18 12:30:00,104.46,105.17,104.21,104.35,13100.0,84.922,85.4992,84.7188,84.8326,13100.0
2008-01-18 12:40:00,104.38,104.69,103.78,104.69,6200.0,84.857,85.109,84.3692,85.109,6200.0
2008-01-18 12:50:00,104.62,104.98,104.22,104.79,16900.0,85.0521,85.3448,84.7269,85.1903,16900.0
2008-01-18 13:00:00,104.7,105.37,104.51,105.17,13500.0,85.1172,85.6618,84.9627,85.4992,13500.0
2008-01-18 13:10:00,105.18,105.23,104.5,104.5,12900.0,85.5074,85.548,84.9546,84.9546,12900.0
2008-01-18 13:20:00,104.45,105.07,104.45,105.0,10300.0,84.9139,85.4179,84.9139,85.361,10300.0
2008-01-18 13:30:00,104.81,105.7,104.43,104.43,24300.0,85.2066,85.9301,84.8977,84.8977,24300.0
2008-01-18 13:40:00,104.52,105.31,104.4,105.0,12800.0,84.9708,85.6131,84.8733,85.361,12800.0
2008-01-18 13:50:00,105.14,105.18,104.55,104.71,9900.0,85.4749,85.5074,84.9952,85.1253,9900.0
2008-01-18 14:00:00,104.72,105.01,104.54,104.9,12000.0,85.1334,85.3692,84.9871,85.2797,12000.0
2008-01-18 14:10:00,105.0,105.29,104.74,104.74,14000.0,85.361,85.5968,85.1497,85.1497,14000.0
2008-01-18 14:20:00,104.85,104.85,104.2,104.31,15300.0,85.2391,85.2391,84.7107,84.8001,15300.0
2008-01-18 14:30:00,104.36,104.36,103.52,103.55,16000.0,84.8407,84.8407,84.1579,84.1822,16000.0
2008-01-18 14:40:00,103.55,103.64,103.15,103.36,17500.0,84.1822,84.2554,83.8571,84.0278,17500.0
2008-01-18 14:50:00,103.36,103.56,102.96,103.56,8400.0,84.0278,84.1904,83.7026,84.1904,8400.0
2008-01-18 15:00:00,103.52,104.33,103.25,104.21,22700.0,84.1579,84.8164,83.9384,84.7188,22700.0
2008-01-18 15:10:00,104.25,104.31,103.71,104.04,25700.0,84.7513,84.8001,84.3123,84.5806,25700.0
2008-01-18 15:20:00,104.01,104.35,103.73,104.05,14900.0,84.5562,84.8326,84.3286,84.5887,14900.0
2008-01-18 15:30:00,104.07,104.21,103.66,103.66,21500.0,84.605,84.7188,84.2717,84.2717,21500.0
2008-01-18 15:40:00,103.66,104.4,103.62,104.39,12900.0,84.2717,84.8733,84.2392,84.8651,12900.0
2008-01-18 15:50:00,104.39,104.57,104.21,104.42,27000.0,84.8651,85.0115,84.7188,84.8895,27000.0
2008-01-22 09:30:00,100.42,100.42,99.0,99.85,22700.0,81.6377,81.6377,80.4833,81.1743,22700.0
2008-01-22 09:40:00,99.4,103.11,99.4,102.44,48500.0,80.8085,83.8245,80.8085,83.2799,48500.0
2008-01-22 09:50:00,102.44,102.82,101.28,102.29,65600.0,83.2799,83.5888,82.3368,83.1579,65600.0
2008-01-22 10:00:00,102.23,103.05,102.17,103.05,5400.0,83.1091,83.7758,83.0604,83.7758,5400.0
2008-01-22 10:10:00,103.25,103.62,102.4,103.23,14600.0,83.9384,84.2392,83.2473,83.9221,14600.0
2008-01-22 10:20:00,103.29,105.26,103.29,104.66,21700.0,83.9709,85.5724,83.9709,85.0846,21700.0
2008-01-22 10:30:00,104.48,104.94,104.0,104.14,55200.0,84.9383,85.3123,84.5481,84.6619,55200.0
2008-01-22 10:40:00,104.21,105.27,104.14,104.79,35400.0,84.7188,85.5805,84.6619,85.1903,35400.0
2008-01-22 10:50:00,104.78,105.77,104.74,105.0,38000.0,85.1822,85.987,85.1497,85.361,38000.0
2008-01-22 11:00:00,105.0,106.2,104.92,106.2,15900.0,85.361,86.3366,85.296,86.3366,15900.0
2008-01-22 11:10:00,106.2,106.89,105.9,105.96,34100.0,86.3366,86.8975,86.0927,86.1415,34100.0
2008-01-22 11:20:00,105.99,106.11,105.05,105.59,17200.0,86.1659,86.2634,85.4017,85.8407,17200.0
2008-01-22 11:30:00,105.72,105.87,104.7,104.7,30800.0,85.9464,86.0683,85.1172,85.1172,30800.0
2008-01-22 11:40:00,104.68,105.46,104.62,105.33,20700.0,85.1009,85.735,85.0521,85.6293,20700.0
2008-01-22 11:50:00,105.34,105.37,104.33,104.67,25700.0,85.6374,85.6618,84.8164,85.0928,25700.0
2008-01-22 12:00:00,104.67,105.2,104.22,105.18,22400.0,85.0928,85.5236,84.7269,85.5074,22400.0
2008-01-22 12:10:00,105.23,105.88,104.86,105.26,17300.0,85.548,86.0764,85.2472,85.5724,17300.0
2008-01-22 12:20:00,105.21,105.56,104.59,104.81,34900.0,85.5318,85.8163,85.0277,85.2066,34900.0
2008-01-22 12:30:00,104.76,105.27,104.42,105.14,17500.0,85.1659,85.5805,84.8895,85.4749,17500.0
2008-01-22 12:40:00,105.19,105.3,104.66,104.77,6800.0,85.5155,85.6049,85.0846,85.1741,6800.0
2008-01-22 12:50:00,105.03,105.73,104.8,105.59,6600.0,85.3854,85.9545,85.1984,85.8407,6600.0
2008-01-22 13:00:00,105.58,105.7,105.22,105.69,5200.0,85.8326,85.9301,85.5399,85.922,5200.0
2008-01-22 13:10:00,105.74,106.05,105.16,105.43,6600.0,85.9626,86.2147,85.4911,85.7106,6600.0
2008-01-22 13:20:00,105.42,105.85,104.54,104.91,3900.0,85.7025,86.0521,84.9871,85.2879,3900.0
2008-01-22 13:30:00,104.88,105.72,104.78,105.5,12400.0,85.2635,85.9464,85.1822,85.7675,12400.0
2008-01-22 13:40:00,105.64,105.9,105.09,105.37,11500.0,85.8813,86.0927,85.4342,85.6618,11500.0
2008-01-22 13:50:00,105.38,105.81,104.95,105.81,18000.0,85.67,86.0195,85.3204,86.0195,18000.0
2008-01-22 14:00:00,105.77,105.86,104.86,105.43,31000.0,85.987,86.0602,85.2472,85.7106,31000.0
2008-01-22 14:10:00,105.29,105.9,105.13,105.85,12100.0,85.5968,86.0927,85.4667,86.0521,12100.0
2008-01-22 14:20:00,105.97,106.0,105.01,105.25,25000.0,86.1496,86.174,85.3692,85.5643,25000.0
2008-01-22 14:30:00,105.27,105.66,105.02,105.43,14200.0,85.5805,85.8976,85.3773,85.7106,14200.0
2008-01-22 14:40:00,105.52,105.76,105.1,105.68,9000.0,85.7838,85.9789,85.4423,85.9139,9000.0
2008-01-22 14:50:00,105.65,106.25,105.49,105.88,14700.0,85.8895,86.3772,85.7594,86.0764,14700.0
2008-01-22 15:00:00,105.94,106.36,105.73,106.18,23600.0,86.1252,86.4667,85.9545,86.3203,23600.0
2008-01-22 15:10:00,106.15,106.34,105.72,105.83,37800.0,86.2959,86.4504,85.9464,86.0358,37800.0
2008-01-22 15:20:00,105.82,106.72,105.82,106.72,28100.0,86.0277,86.7593,86.0277,86.7593,28100.0
2008-01-22 15:30:00,106.72,108.22,106.66,107.94,48300.0,86.7593,87.9788,86.7106,87.7512,48300.0
2008-01-22 15:40:00,107.97,108.35,107.89,108.24,74400.0,87.7755,88.0845,87.7105,87.995,74400.0
2008-01-22 15:50:00,108.21,108.49,107.8,108.4,135900.0,87.9707,88.1983,87.6373,88.1251,135900.0
2008-01-23 09:30:00,105.03,106.64,104.0,105.14,36200.0,85.3854,86.6943,84.5481,85.4749,36200.0
2008-01-23 09:40:00,105.28,107.56,105.28,106.85,27600.0,85.5887,87.4422,85.5887,86.865,27600.0
2008-01-23 09:50:00,106.71,107.13,105.52,106.71,51500.0,86.7512,87.0927,85.7838,86.7512,51500.0
2008-01-23 10:00:00,106.71,106.9,105.41,105.41,18000.0,86.7512,86.9057,85.6944,85.6944,18000.0
2008-01-23 10:10:00,105.38,105.9,104.66,105.25,97300.0,85.67,86.0927,85.0846,85.5643,97300.0
2008-01-23 10:20:00,105.22,105.47,104.6,104.65,84100.0,85.5399,85.7431,85.0359,85.0765,84100.0
2008-01-23 10:30:00,104.71,105.56,104.49,104.94,33800.0,85.1253,85.8163,84.9464,85.3123,33800.0
2008-01-23 10:40:00,104.94,105.0,103.92,104.76,29700.0,85.3123,85.361,84.483,85.1659,29700.0
2008-01-23 10:50:00,104.81,104.81,103.7,104.35,22400.0,85.2066,85.2066,84.3042,84.8326,22400.0
2008-01-23 11:00:00,104.33,104.76,103.96,104.47,14600.0,84.8164,85.1659,84.5156,84.9302,14600.0
2008-01-23 11:10:00,104.47,104.82,104.02,104.24,14000.0,84.9302,85.2147,84.5643,84.7432,14000.0
2008-01-23 11:20:00,104.16,104.49,103.64,103.65,13800.0,84.6782,84.9464,84.2554,84.2635,13800.0
2008-01-23 11:30:00,103.54,103.54,102.67,103.21,33000.0,84.1741,84.1741,83.4668,83.9058,33000.0
2008-01-23 11:40:00,103.24,103.4,102.75,103.0,30800.0,83.9302,84.0603,83.5319,83.7351,30800.0
2008-01-23 11:50:00,102.96,103.38,102.76,103.1,31100.0,83.7026,84.044,83.54,83.8164,31100.0
2008-01-23 12:00:00,103.03,103.05,102.65,102.79,23600.0,83.7595,83.7758,83.4506,83.5644,23600.0
2008-01-23 12:10:00,102.83,103.22,102.69,103.0,25300.0,83.5969,83.914,83.4831,83.7351,25300.0
2008-01-23 12:20:00,102.98,103.05,102.75,102.98,17500.0,83.7189,83.7758,83.5319,83.7189,17500.0
2008-01-23 12:30:00,103.03,103.03,101.42,101.7,14800.0,83.7595,83.7595,82.4506,82.6783,14800.0
2008-01-23 12:40:00,101.64,102.11,101.05,101.47,11700.0,82.6295,83.0116,82.1498,82.4913,11700.0
2008-01-23 12:50:00,101.35,101.77,101.29,101.69,10900.0,82.3937,82.7352,82.345,82.6701,10900.0
2008-01-23 13:00:00,101.73,101.98,101.28,101.84,26000.0,82.7027,82.9059,82.3368,82.7921,26000.0
2008-01-23 13:10:00,101.82,102.34,101.36,102.29,20200.0,82.7758,83.1986,82.4019,83.1579,20200.0
2008-01-23 13:20:00,102.18,102.55,102.1,102.26,20400.0,83.0685,83.3693,83.0035,83.1335,20400.0
2008-01-23 13:30:00,102.16,102.58,101.8,102.58,21000.0,83.0522,83.3937,82.7596,83.3937,21000.0
2008-01-23 13:40:00,102.44,103.25,102.19,103.09,23900.0,83.2799,83.9384,83.0766,83.8083,23900.0
2008-01-23 13:50:00,103.18,103.2,102.54,102.88,27500.0,83.8814,83.8977,83.3612,83.6376,27500.0
2008-01-23 14:00:00,102.9,103.18,102.87,103.13,48200.0,83.6538,83.8814,83.6294,83.8408,48200.0
2008-01-23 14:10:00,103.17,104.1,103.09,104.0,38600.0,83.8733,84.6294,83.8083,84.5481,38600.0
2008-01-23 14:20:00,103.83,105.18,103.83,105.06,27000.0,84.4099,85.5074,84.4099,85.4098,27000.0
2008-01-23 14:30:00,105.08,105.31,104.8,104.91,57300.0,85.4261,85.6131,85.1984,85.2879,57300.0
2008-01-23 14:40:00,104.9,105.33,104.7,105.09,57900.0,85.2797,85.6293,85.1172,85.4342,57900.0
2008-01-23 14:50:00,105.09,105.71,104.91,105.3,87300.0,85.4342,85.9382,85.2879,85.6049,87300.0
2008-01-23 15:00:00,105.34,106.3,105.3,105.85,47100.0,85.6374,86.4179,85.6049,86.0521,47100.0
2008-01-23 15:10:00,105.85,107.37,105.85,107.12,80600.0,86.0521,87.2878,86.0521,87.0845,80600.0
2008-01-23 15:20:00,107.17,108.5,107.0,107.88,80300.0,87.1252,88.2064,86.987,87.7024,80300.0
2008-01-23 15:30:00,108.0,110.43,107.89,110.01,105600.0,87.7999,89.7754,87.7105,89.434,105600.0
2008-01-23 15:40:00,109.66,110.38,109.5,110.06,80000.0,89.1494,89.7348,89.0194,89.4746,80000.0
2008-01-23 15:50:00,109.98,110.1,109.69,110.05,88500.0,89.4096,89.5071,89.1738,89.4665,88500.0
2008-01-24 09:30:00,110.78,115.46,109.51,114.73,67300.0,90.06,93.8646,89.0275,93.2712,67300.0
2008-01-24 09:40:00,115.26,116.06,114.53,114.9,62800.0,93.702,94.3524,93.1086,93.4094,62800.0
2008-01-24 09:50:00,114.93,115.23,112.82,113.79,51300.0,93.4338,93.6776,91.7184,92.507,51300.0
2008-01-24 10:00:00,113.92,115.71,113.92,114.62,58100.0,92.6127,94.0679,92.6127,93.1817,58100.0
2008-01-24 10:10:00,114.74,115.01,114.25,114.35,66000.0,93.2793,93.4988,92.8809,92.9622,66000.0
2008-01-24 10:20:00,114.25,114.71,112.92,114.62,71400.0,92.8809,93.2549,91.7997,93.1817,71400.0
2008-01-24 10:30:00,114.63,114.89,114.18,114.4,80700.0,93.1899,93.4012,92.824,93.0029,80700.0
2008-01-24 10:40:00,114.62,114.62,113.49,114.5,47200.0,93.1817,93.1817,92.2631,93.0842,47200.0
2008-01-24 10:50:00,114.5,114.51,113.31,113.74,54000.0,93.0842,93.0923,92.1168,92.4663,54000.0
2008-01-24 11:00:00,113.7,113.7,111.3,111.77,41500.0,92.4338,92.4338,90.4827,90.8648,41500.0
2008-01-24 11:10:00,111.77,112.95,111.7,111.85,25200.0,90.8648,91.8241,90.8079,90.9298,25200.0
2008-01-24 11:20:00,111.71,111.91,111.24,111.91,23100.0,90.816,90.9786,90.4339,90.9786,23100.0
2008-01-24 11:30:00,111.87,111.99,111.49,111.49,18000.0,90.9461,91.0436,90.6372,90.6372,18000.0
2008-01-24 11:40:00,111.54,111.66,111.14,111.51,37400.0,90.6778,90.7754,90.3526,90.6534,37400.0
2008-01-24 11:50:00,111.47,111.74,111.23,111.25,15400.0,90.6209,90.8404,90.4258,90.4421,15400.0
2008-01-24 12:00:00,111.23,111.66,111.0,111.31,14400.0,90.4258,90.7754,90.2388,90.4908,14400.0
2008-01-24 12:10:00,111.24,111.37,110.47,110.7,15400.0,90.4339,90.5396,89.8079,89.9949,15400.0
2008-01-24 12:20:00,110.84,111.05,110.37,110.47,13900.0,90.1087,90.2795,89.7266,89.8079,13900.0
2008-01-24 12:30:00,110.46,110.52,109.41,109.57,25700.0,89.7998,89.8486,88.9462,89.0763,25700.0
2008-01-24 12:40:00,109.59,109.94,109.42,109.51,33800.0,89.0925,89.3771,88.9543,89.0275,33800.0
2008-01-24 12:50:00,109.49,109.56,109.18,109.41,36600.0,89.0112,89.0681,88.7592,88.9462,36600.0
2008-01-24 13:00:00,109.39,109.39,108.22,108.69,37500.0,88.9299,88.9299,87.9788,88.3609,37500.0
2008-01-24 13:10:00,108.69,109.04,108.21,108.52,22200.0,88.3609,88.6454,87.9707,88.2227,22200.0
2008-01-24 13:20:00,108.51,109.16,108.49,108.91,24500.0,88.2145,88.743,88.1983,88.5397,24500.0
2008-01-24 13:30:00,108.95,109.94,108.95,109.69,26200.0,88.5722,89.3771,88.5722,89.1738,26200.0
2008-01-24 13:40:00,109.79,110.65,109.79,110.3,30700.0,89.2551,89.9543,89.2551,89.6697,30700.0
2008-01-24 13:50:00,110.39,110.87,110.36,110.41,37100.0,89.7429,90.1331,89.7185,89.7592,37100.0
2008-01-24 14:00:00,110.3,110.88,109.8,110.73,28600.0,89.6697,90.1413,89.2633,90.0193,28600.0
2008-01-24 14:10:00,110.71,111.28,110.45,110.98,44200.0,90.0031,90.4664,89.7917,90.2226,44200.0
2008-01-24 14:20:00,111.06,112.14,110.99,112.12,47300.0,90.2876,91.1656,90.2307,91.1493,47300.0
2008-01-24 14:30:00,112.14,112.16,110.88,111.63,42000.0,91.1656,91.1819,90.1413,90.751,42000.0
2008-01-24 14:40:00,111.65,111.88,111.07,111.09,35900.0,90.7672,90.9542,90.2957,90.312,35900.0
2008-01-24 14:50:00,111.14,111.17,110.09,110.45,38300.0,90.3526,90.377,89.499,89.7917,38300.0
2008-01-24 15:00:00,110.47,110.83,110.01,110.2,43800.0,89.8079,90.1006,89.434,89.5884,43800.0
2008-01-24 15:10:00,110.15,110.57,110.09,110.39,29500.0,89.5478,89.8892,89.499,89.7429,29500.0
2008-01-24 15:20:00,110.36,110.92,110.07,110.11,44800.0,89.7185,90.1738,89.4828,89.5153,44800.0
2008-01-24 15:30:00,110.11,110.82,110.11,110.69,45000.0,89.5153,90.0925,89.5153,89.9868,45000.0
2008-01-24 15:40:00,110.69,111.33,110.56,111.18,62500.0,89.9868,90.5071,89.8811,90.3851,62500.0
2008-01-24 15:50:00,111.12,111.26,110.4,110.6,75800.0,90.3364,90.4502,89.751,89.9136,75800.0
2008-01-25 09:30:00,111.78,113.54,111.76,113.19,15800.0,90.8729,92.3037,90.8567,92.0192,15800.0
2008-01-25 09:40:00,113.34,113.9,112.98,113.34,22600.0,92.1411,92.5964,91.8485,92.1411,22600.0
2008-01-25 09:50:00,113.42,113.53,112.83,113.28,17600.0,92.2062,92.2956,91.7265,92.0924,17600.0
2008-01-25 10:00:00,113.25,113.39,112.05,112.46,21400.0,92.068,92.1818,91.0924,91.4257,21400.0
2008-01-25 10:10:00,112.22,112.78,111.91,112.74,9700.0,91.2306,91.6859,90.9786,91.6534,9700.0
2008-01-25 10:20:00,112.65,112.94,112.09,112.34,8100.0,91.5802,91.816,91.1249,91.3282,8100.0
2008-01-25 10:30:00,112.38,112.4,111.23,111.57,14700.0,91.3607,91.377,90.4258,90.7022,14700.0
2008-01-25 10:40:00,111.54,111.65,110.83,111.53,19200.0,90.6778,90.7672,90.1006,90.6697,19200.0
2008-01-25 10:50:00,111.59,111.59,110.97,110.99,7400.0,90.7185,90.7185,90.2144,90.2307,7400.0
2008-01-25 11:00:00,110.99,111.04,109.99,110.32,22100.0,90.2307,90.2713,89.4177,89.686,22100.0
2008-01-25 11:10:00,110.15,110.73,109.98,110.35,14300.0,89.5478,90.0193,89.4096,89.7104,14300.0
2008-01-25 11:20:00,110.46,110.46,109.7,110.13,10300.0,89.7998,89.7998,89.182,89.5315,10300.0
2008-01-25 11:30:00,110.24,110.8,110.23,110.48,19700.0,89.621,90.0762,89.6128,89.8161,19700.0
2008-01-25 11:40:00,110.54,110.99,110.46,110.69,15500.0,89.8649,90.2307,89.7998,89.9868,15500.0
2008-01-25 11:50:00,110.75,111.18,110.52,111.18,8900.0,90.0356,90.3851,89.8486,90.3851,8900.0
2008-01-25 12:00:00,111.05,111.52,110.87,111.37,16900.0,90.2795,90.6616,90.1331,90.5396,16900.0
2008-01-25 12:10:00,111.35,111.51,111.14,111.35,10300.0,90.5234,90.6534,90.3526,90.5234,10300.0
2008-01-25 12:20:00,111.29,111.44,111.13,111.32,7300.0,90.4746,90.5965,90.3445,90.499,7300.0
2008-01-25 12:30:00,111.29,111.44,111.05,111.07,11200.0,90.4746,90.5965,90.2795,90.2957,11200.0
2008-01-25 12:40:00,111.07,111.43,110.61,110.93,9400.0,90.2957,90.5884,89.9218,90.1819,9400.0
2008-01-25 12:50:00,111.0,111.24,110.59,110.98,15400.0,90.2388,90.4339,89.9055,90.2226,15400.0
2008-01-25 13:00:00,110.92,111.23,110.68,110.8,20600.0,90.1738,90.4258,89.9787,90.0762,20600.0
2008-01-25 13:10:00,110.92,111.32,110.77,110.96,9800.0,90.1738,90.499,90.0518,90.2063,9800.0
2008-01-25 13:20:00,110.94,111.1,110.22,110.57,14700.0,90.19,90.3201,89.6047,89.8892,14700.0
2008-01-25 13:30:00,110.57,110.86,110.21,110.79,34400.0,89.8892,90.125,89.5966,90.0681,34400.0
2008-01-25 13:40:00,110.79,110.99,110.4,110.46,16500.0,90.0681,90.2307,89.751,89.7998,16500.0
2008-01-25 13:50:00,110.3,110.6,109.82,110.59,8900.0,89.6697,89.9136,89.2795,89.9055,8900.0
2008-01-25 14:00:00,110.49,110.49,109.74,110.32,13700.0,89.8242,89.8242,89.2145,89.686,13700.0
2008-01-25 14:10:00,110.24,110.39,109.88,110.07,25000.0,89.621,89.7429,89.3283,89.4828,25000.0
2008-01-25 14:20:00,110.02,110.41,109.76,109.84,32100.0,89.4421,89.7592,89.2307,89.2958,32100.0
2008-01-25 14:30:00,109.93,110.07,109.59,109.79,11500.0,89.3689,89.4828,89.0925,89.2551,11500.0
2008-01-25 14:40:00,109.89,109.92,109.32,109.51,12600.0,89.3364,89.3608,88.873,89.0275,12600.0
2008-01-25 14:50:00,109.54,110.19,109.28,109.97,11000.0,89.0519,89.5803,88.8405,89.4015,11000.0
2008-01-25 15:00:00,109.97,110.1,109.46,109.66,10600.0,89.4015,89.5071,88.9869,89.1494,10600.0
2008-01-25 15:10:00,109.7,110.2,109.61,109.92,25200.0,89.182,89.5884,89.1088,89.3608,25200.0
2008-01-25 15:20:00,110.01,110.71,109.91,110.27,20400.0,89.434,90.0031,89.3527,89.6454,20400.0
2008-01-25 15:30:00,110.35,110.49,109.46,109.9,25200.0,89.7104,89.8242,88.9869,89.3446,25200.0
2008-01-25 15:40:00,109.91,110.13,109.34,109.51,18000.0,89.3527,89.5315,88.8893,89.0275,18000.0
2008-01-25 15:50:00,109.34,109.78,108.92,109.48,18800.0,88.8893,89.247,88.5479,89.0031,18800.0
2008-01-28 09:30:00,109.19,109.63,108.08,108.41,11500.0,88.7674,89.1251,87.865,88.1332,11500.0
2008-01-28 09:40:00,108.36,109.11,107.48,108.16,28000.0,88.0926,88.7023,87.3772,87.93,28000.0
2008-01-28 09:50:00,108.32,108.56,107.88,108.14,19200.0,88.0601,88.2552,87.7024,87.9137,19200.0
2008-01-28 10:00:00,108.02,108.2,107.7,107.92,29200.0,87.8162,87.9625,87.556,87.7349,29200.0
2008-01-28 10:10:00,107.97,108.15,107.71,108.0,12700.0,87.7755,87.9219,87.5642,87.7999,12700.0
2008-01-28 10:20:00,107.92,109.0,107.92,108.94,10700.0,87.7349,88.6129,87.7349,88.5641,10700.0
2008-01-28 10:30:00,108.89,109.03,108.07,108.07,14800.0,88.5235,88.6373,87.8568,87.8568,14800.0
2008-01-28 10:40:00,108.19,109.37,108.16,108.99,19100.0,87.9544,88.9137,87.93,88.6048,19100.0
2008-01-28 10:50:00,109.01,109.64,108.95,109.19,11000.0,88.621,89.1332,88.5722,88.7674,11000.0
2008-01-28 11:00:00,109.13,110.08,109.13,110.04,30200.0,88.7186,89.4909,88.7186,89.4584,30200.0
2008-01-28 11:10:00,110.06,110.19,109.61,110.03,31000.0,89.4746,89.5803,89.1088,89.4502,31000.0
2008-01-28 11:20:00,109.99,110.47,109.79,110.47,30600.0,89.4177,89.8079,89.2551,89.8079,30600.0
2008-01-28 11:30:00,110.38,110.58,110.17,110.58,16700.0,89.7348,89.8974,89.5641,89.8974,16700.0
2008-01-28 11:40:00,110.57,110.57,110.01,110.31,17600.0,89.8892,89.8892,89.434,89.6779,17600.0
2008-01-28 11:50:00,110.39,110.6,110.08,110.13,19000.0,89.7429,89.9136,89.4909,89.5315,19000.0
2008-01-28 12:00:00,110.22,110.54,109.89,110.19,11600.0,89.6047,89.8649,89.3364,89.5803,11600.0
2008-01-28 12:10:00,110.14,110.52,110.09,110.48,10000.0,89.5397,89.8486,89.499,89.8161,10000.0
2008-01-28 12:20:00,110.5,110.79,110.39,110.41,10700.0,89.8323,90.0681,89.7429,89.7592,10700.0
2008-01-28 12:30:00,110.37,110.78,110.18,110.56,12800.0,89.7266,90.06,89.5722,89.8811,12800.0
2008-01-28 12:40:00,110.59,111.44,110.48,111.44,9500.0,89.9055,90.5965,89.8161,90.5965,9500.0
2008-01-28 12:50:00,111.48,111.48,110.44,110.94,11900.0,90.629,90.629,89.7836,90.19,11900.0
2008-01-28 13:00:00,110.93,111.76,110.93,111.06,12800.0,90.1819,90.8567,90.1819,90.2876,12800.0
2008-01-28 13:10:00,111.1,111.16,110.83,111.08,9900.0,90.3201,90.3689,90.1006,90.3039,9900.0
2008-01-28 13:20:00,111.09,111.29,110.68,111.17,8900.0,90.312,90.4746,89.9787,90.377,8900.0
2008-01-28 13:30:00,111.24,111.57,110.95,111.01,10000.0,90.4339,90.7022,90.1982,90.2469,10000.0
2008-01-28 13:40:00,110.95,111.34,110.66,110.74,7900.0,90.1982,90.5152,89.9624,90.0274,7900.0
2008-01-28 13:50:00,110.86,111.57,110.72,110.78,13100.0,90.125,90.7022,90.0112,90.06,13100.0
2008-01-28 14:00:00,110.79,111.46,110.68,111.35,18700.0,90.0681,90.6128,89.9787,90.5234,18700.0
2008-01-28 14:10:00,111.35,111.41,110.88,111.04,16000.0,90.5234,90.5721,90.1413,90.2713,16000.0
2008-01-28 14:20:00,111.1,111.39,110.89,111.16,12200.0,90.3201,90.5559,90.1494,90.3689,12200.0
2008-01-28 14:30:00,111.09,111.39,111.09,111.18,19300.0,90.312,90.5559,90.312,90.3851,19300.0
2008-01-28 14:40:00,111.13,111.2,110.69,110.69,14700.0,90.3445,90.4014,89.9868,89.9868,14700.0
2008-01-28 14:50:00,110.63,110.63,109.96,110.43,17500.0,89.938,89.938,89.3933,89.7754,17500.0
2008-01-28 15:00:00,110.37,110.81,110.05,110.31,17800.0,89.7266,90.0844,89.4665,89.6779,17800.0
2008-01-28 15:10:00,110.25,110.44,109.9,109.97,42500.0,89.6291,89.7836,89.3446,89.4015,42500.0
2008-01-28 15:20:00,109.89,110.35,109.76,110.18,37100.0,89.3364,89.7104,89.2307,89.5722,37100.0
2008-01-28 15:30:00,110.3,111.14,110.26,111.03,18400.0,89.6697,90.3526,89.6372,90.2632,18400.0
2008-01-28 15:40:00,111.08,111.65,110.99,111.53,21100.0,90.3039,90.7672,90.2307,90.6697,21100.0
2008-01-28 15:50:00,111.5,111.61,110.97,111.07,56200.0,90.6453,90.7347,90.2144,90.2957,56200.0
2008-01-29 09:30:00,113.14,113.14,109.52,111.95,19200.0,91.9786,91.9786,89.0356,91.0111,19200.0
2008-01-29 09:40:00,112.05,113.1,111.82,113.06,30800.0,91.0924,91.946,90.9054,91.9135,30800.0
2008-01-29 09:50:00,113.13,113.15,112.2,112.2,25100.0,91.9704,91.9867,91.2144,91.2144,25100.0
2008-01-29 10:00:00,112.26,113.63,111.93,113.23,20400.0,91.2631,92.3769,90.9949,92.0517,20400.0
2008-01-29 10:10:00,113.25,113.93,113.18,113.44,31700.0,92.068,92.6208,92.0111,92.2224,31700.0
2008-01-29 10:20:00,113.38,114.66,113.37,114.06,36300.0,92.1737,93.2143,92.1655,92.7265,36300.0
2008-01-29 10:30:00,114.15,114.87,114.09,114.86,33500.0,92.7996,93.385,92.7509,93.3768,33500.0
2008-01-29 10:40:00,114.72,115.46,114.69,115.19,47800.0,93.263,93.8646,93.2386,93.6451,47800.0
2008-01-29 10:50:00,115.18,115.89,115.03,115.54,36800.0,93.637,94.2142,93.5151,93.9297,36800.0
2008-01-29 11:00:00,115.52,116.32,115.52,116.01,20100.0,93.9134,94.5638,93.9134,94.3118,20100.0
2008-01-29 11:10:00,116.18,116.92,116.18,116.75,25600.0,94.45,95.0516,94.45,94.9133,25600.0
2008-01-29 11:20:00,116.83,117.1,116.49,117.01,26200.0,94.9784,95.1979,94.702,95.1247,26200.0
2008-01-29 11:30:00,116.9,117.23,116.71,117.16,21100.0,95.0353,95.3036,94.8808,95.2467,21100.0
2008-01-29 11:40:00,117.27,117.42,116.58,116.65,46100.0,95.3361,95.458,94.7751,94.8321,46100.0
2008-01-29 11:50:00,116.6,116.99,115.92,116.0,33700.0,94.7914,95.1085,94.2386,94.3036,33700.0
2008-01-29 12:00:00,116.03,116.24,115.85,116.13,13400.0,94.328,94.4987,94.1817,94.4093,13400.0
2008-01-29 12:10:00,116.17,116.2,115.35,115.4,24400.0,94.4418,94.4662,93.7752,93.8158,24400.0
2008-01-29 12:20:00,115.4,115.63,114.72,115.06,35000.0,93.8158,94.0028,93.263,93.5394,35000.0
2008-01-29 12:30:00,115.0,115.49,114.86,114.86,24200.0,93.4907,93.889,93.3768,93.3768,24200.0
2008-01-29 12:40:00,114.86,115.23,114.77,115.0,23300.0,93.3768,93.6776,93.3037,93.4907,23300.0
2008-01-29 12:50:00,115.04,115.13,114.85,114.92,12000.0,93.5232,93.5963,93.3687,93.4256,12000.0
2008-01-29 13:00:00,114.91,115.17,114.7,115.17,20900.0,93.4175,93.6289,93.2468,93.6289,20900.0
2008-01-29 13:10:00,115.11,115.27,114.7,114.88,38800.0,93.5801,93.7102,93.2468,93.3931,38800.0
2008-01-29 13:20:00,114.88,115.01,114.56,114.97,16800.0,93.3931,93.4988,93.133,93.4663,16800.0
2008-01-29 13:30:00,114.94,115.03,114.73,114.85,12700.0,93.4419,93.5151,93.2712,93.3687,12700.0
2008-01-29 13:40:00,114.86,115.17,114.86,115.11,10600.0,93.3768,93.6289,93.3768,93.5801,10600.0
2008-01-29 13:50:00,115.12,115.28,115.02,115.03,26300.0,93.5882,93.7183,93.5069,93.5151,26300.0
2008-01-29 14:00:00,115.03,115.13,114.28,114.3,15900.0,93.5151,93.5963,92.9053,92.9216,15900.0
2008-01-29 14:10:00,114.22,114.62,114.22,114.49,10900.0,92.8566,93.1817,92.8566,93.0761,10900.0
2008-01-29 14:20:00,114.43,114.88,114.29,114.86,11300.0,93.0273,93.3931,92.9135,93.3768,11300.0
2008-01-29 14:30:00,114.84,115.0,114.35,114.41,10000.0,93.3606,93.4907,92.9622,93.011,10000.0
2008-01-29 14:40:00,114.44,114.55,114.06,114.21,13900.0,93.0354,93.1248,92.7265,92.8484,13900.0
2008-01-29 14:50:00,114.17,114.69,114.17,114.53,9600.0,92.8159,93.2386,92.8159,93.1086,9600.0
2008-01-29 15:00:00,114.6,115.07,114.32,115.02,11800.0,93.1655,93.5476,92.9378,93.5069,11800.0
2008-01-29 15:10:00,115.06,115.06,114.37,114.63,22600.0,93.5394,93.5394,92.9785,93.1899,22600.0
2008-01-29 15:20:00,114.67,115.25,114.57,114.86,23700.0,93.2224,93.6939,93.1411,93.3768,23700.0
2008-01-29 15:30:00,114.81,114.99,114.36,114.9,36600.0,93.3362,93.4825,92.9704,93.4094,36600.0
2008-01-29 15:40:00,114.9,115.02,114.19,114.19,24100.0,93.4094,93.5069,92.8322,92.8322,24100.0
2008-01-29 15:50:00,114.25,115.09,114.24,114.69,47700.0,92.8809,93.5638,92.8728,93.2386,47700.0
2008-01-30 09:30:00,114.7,114.7,112.55,113.19,11300.0,93.2468,93.2468,91.4989,92.0192,11300.0
2008-01-30 09:40:00,113.36,113.36,112.15,112.71,14600.0,92.1574,92.1574,91.1737,91.629,14600.0
2008-01-30 09:50:00,112.6,114.14,112.6,114.14,15700.0,91.5396,92.7915,91.5396,92.7915,15700.0
2008-01-30 10:00:00,114.25,114.79,114.25,114.66,17900.0,92.8809,93.3199,92.8809,93.2143,17900.0
2008-01-30 10:10:00,114.68,115.57,113.82,114.32,14900.0,93.2305,93.9541,92.5314,92.9378,14900.0
2008-01-30 10:20:00,114.25,114.93,114.24,114.69,8100.0,92.8809,93.4338,92.8728,93.2386,8100.0
2008-01-30 10:30:00,114.59,114.59,114.17,114.33,4300.0,93.1573,93.1573,92.8159,92.946,4300.0
2008-01-30 10:40:00,114.32,114.5,114.19,114.4,6500.0,92.9378,93.0842,92.8322,93.0029,6500.0
2008-01-30 10:50:00,114.44,114.82,114.42,114.81,4800.0,93.0354,93.3443,93.0191,93.3362,4800.0
2008-01-30 11:00:00,114.81,114.81,114.33,114.48,8000.0,93.3362,93.3362,92.946,93.0679,8000.0
2008-01-30 11:10:00,114.31,114.57,114.21,114.5,10100.0,92.9297,93.1411,92.8484,93.0842,10100.0
2008-01-30 11:20:00,114.5,114.55,114.07,114.29,11300.0,93.0842,93.1248,92.7346,92.9135,11300.0
2008-01-30 11:30:00,114.3,114.72,114.27,114.3,17400.0,92.9216,93.263,92.8972,92.9216,17400.0
2008-01-30 11:40:00,114.28,114.35,113.82,114.12,7500.0,92.9053,92.9622,92.5314,92.7753,7500.0
2008-01-30 11:50:00,114.23,114.37,113.45,113.61,10600.0,92.8647,92.9785,92.2306,92.3606,10600.0
2008-01-30 12:00:00,113.61,113.96,113.52,113.92,9500.0,92.3606,92.6452,92.2875,92.6127,9500.0
2008-01-30 12:10:00,114.01,114.09,113.75,113.76,6300.0,92.6858,92.7509,92.4745,92.4826,6300.0
2008-01-30 12:20:00,113.84,113.89,113.75,113.77,7600.0,92.5476,92.5883,92.4745,92.4907,7600.0
2008-01-30 12:30:00,113.87,113.93,113.75,113.8,8200.0,92.572,92.6208,92.4745,92.5151,8200.0
2008-01-30 12:40:00,113.86,113.89,113.75,113.76,8100.0,92.5639,92.5883,92.4745,92.4826,8100.0
2008-01-30 12:50:00,113.76,113.8,113.21,113.39,9800.0,92.4826,92.5151,92.0355,92.1818,9800.0
2008-01-30 13:00:00,113.42,113.65,113.38,113.63,8300.0,92.2062,92.3932,92.1737,92.3769,8300.0
2008-01-30 13:10:00,113.61,113.8,113.41,113.68,8900.0,92.3606,92.5151,92.1981,92.4176,8900.0
2008-01-30 13:20:00,113.68,113.71,113.12,113.5,10200.0,92.4176,92.4419,91.9623,92.2712,10200.0
2008-01-30 13:30:00,113.45,113.45,113.1,113.1,12600.0,92.2306,92.2306,91.946,91.946,12600.0
2008-01-30 13:40:00,113.13,113.19,112.86,112.94,10500.0,91.9704,92.0192,91.7509,91.816,10500.0
2008-01-30 13:50:00,112.88,113.25,112.88,113.15,14400.0,91.7672,92.068,91.7672,91.9867,14400.0
2008-01-30 14:00:00,113.07,113.5,112.84,113.05,18500.0,91.9216,92.2712,91.7347,91.9054,18500.0
2008-01-30 14:10:00,113.1,115.76,112.66,113.96,49600.0,91.946,94.1085,91.5883,92.6452,49600.0
2008-01-30 14:20:00,114.08,116.4,113.77,115.65,66700.0,92.7427,94.6288,92.4907,94.0191,66700.0
2008-01-30 14:30:00,115.54,116.07,114.0,114.3,47200.0,93.9297,94.3605,92.6777,92.9216,47200.0
2008-01-30 14:40:00,114.35,114.55,113.52,113.63,39400.0,92.9622,93.1248,92.2875,92.3769,39400.0
2008-01-30 14:50:00,113.7,114.34,113.65,114.34,16200.0,92.4338,92.9541,92.3932,92.9541,16200.0
2008-01-30 15:00:00,114.37,115.46,114.12,114.12,44000.0,92.9785,93.8646,92.7753,92.7753,44000.0
2008-01-30 15:10:00,114.18,115.05,113.18,113.48,62100.0,92.824,93.5313,92.0111,92.255,62100.0
2008-01-30 15:20:00,113.3,113.74,113.13,113.58,73000.0,92.1086,92.4663,91.9704,92.3363,73000.0
2008-01-30 15:30:00,113.47,114.08,112.57,112.68,43200.0,92.2468,92.7427,91.5152,91.6046,43200.0
2008-01-30 15:40:00,112.76,113.02,111.99,112.51,38200.0,91.6696,91.881,91.0436,91.4664,38200.0
2008-01-30 15:50:00,112.49,112.58,111.32,111.69,50900.0,91.4501,91.5233,90.499,90.7998,50900.0
2008-01-31 09:30:00,109.5,109.99,108.07,109.5,37600.0,89.0194,89.4177,87.8568,89.0194,37600.0
2008-01-31 09:40:00,109.81,110.55,109.69,110.44,25000.0,89.2714,89.873,89.1738,89.7836,25000.0
2008-01-31 09:50:00,110.47,112.72,110.3,112.48,25600.0,89.8079,91.6371,89.6697,91.442,25600.0
2008-01-31 10:00:00,112.48,113.44,112.3,113.29,17700.0,91.442,92.2224,91.2957,92.1005,17700.0
2008-01-31 10:10:00,113.17,113.88,113.12,113.3,18200.0,92.0029,92.5801,91.9623,92.1086,18200.0
2008-01-31 10:20:00,113.3,114.98,113.03,114.87,30000.0,92.1086,93.4744,91.8891,93.385,30000.0
2008-01-31 10:30:00,114.69,116.26,114.69,116.0,66400.0,93.2386,94.515,93.2386,94.3036,66400.0
2008-01-31 10:40:00,115.93,117.59,115.87,117.12,69100.0,94.2467,95.5962,94.1979,95.2141,69100.0
2008-01-31 10:50:00,117.32,117.92,116.4,117.43,51300.0,95.3767,95.8645,94.6288,95.4662,51300.0
2008-01-31 11:00:00,117.59,118.33,117.18,117.5,69800.0,95.5962,96.1978,95.2629,95.5231,69800.0
2008-01-31 11:10:00,117.4,118.28,117.36,118.28,34800.0,95.4418,96.1572,95.4093,96.1572,34800.0
2008-01-31 11:20:00,118.22,120.23,118.0,119.89,67800.0,96.1084,97.7425,95.9296,97.466,67800.0
2008-01-31 11:30:00,119.89,119.89,118.64,118.91,42600.0,97.466,97.466,96.4498,96.6693,42600.0
2008-01-31 11:40:00,118.94,120.53,118.82,120.53,65200.0,96.6937,97.9863,96.5962,97.9863,65200.0
2008-01-31 11:50:00,120.49,122.96,120.49,122.22,73400.0,97.9538,99.9618,97.9538,99.3603,73400.0
2008-01-31 12:00:00,122.21,122.21,119.34,120.12,104800.0,99.3521,99.3521,97.0189,97.653,104800.0
2008-01-31 12:10:00,120.14,121.18,119.62,120.83,124900.0,97.6693,98.5148,97.2465,98.2302,124900.0
2008-01-31 12:20:00,120.85,120.96,119.87,120.27,56800.0,98.2465,98.3359,97.4498,97.775,56800.0
2008-01-31 12:30:00,120.34,120.99,119.8,120.02,50900.0,97.8319,98.3603,97.3929,97.5717,50900.0
2008-01-31 12:40:00,119.96,120.69,119.75,120.42,29800.0,97.523,98.1164,97.3522,97.8969,29800.0
2008-01-31 12:50:00,120.36,120.44,119.59,119.75,30800.0,97.8481,97.9132,97.2222,97.3522,30800.0
2008-01-31 13:00:00,119.75,119.9,118.98,119.54,27400.0,97.3522,97.4742,96.7263,97.1815,27400.0
2008-01-31 13:10:00,119.48,119.81,118.92,119.15,38000.0,97.1327,97.401,96.6775,96.8645,38000.0
2008-01-31 13:20:00,119.05,119.5,118.96,119.47,29500.0,96.7832,97.149,96.71,97.1246,29500.0
2008-01-31 13:30:00,119.47,120.29,119.47,119.92,49900.0,97.1246,97.7912,97.1246,97.4904,49900.0
2008-01-31 13:40:00,119.93,121.3,119.92,121.05,39000.0,97.4986,98.6123,97.4904,98.4091,39000.0
2008-01-31 13:50:00,121.04,121.24,120.31,121.08,44300.0,98.401,98.5635,97.8075,98.4335,44300.0
2008-01-31 14:00:00,121.13,121.53,121.02,121.44,42000.0,98.4741,98.7993,98.3847,98.7261,42000.0
2008-01-31 14:10:00,121.48,123.0,121.19,122.77,63500.0,98.7587,99.9944,98.5229,99.8074,63500.0
2008-01-31 14:20:00,122.88,123.16,122.35,123.03,42300.0,99.8968,100.1244,99.4659,100.0188,42300.0
2008-01-31 14:30:00,122.94,124.29,122.93,124.2,52800.0,99.9456,101.0431,99.9375,100.9699,52800.0
2008-01-31 14:40:00,124.12,125.23,123.97,124.86,88500.0,100.9049,101.8073,100.7829,101.5065,88500.0
2008-01-31 14:50:00,124.92,125.0,124.16,124.75,83300.0,101.5553,101.6203,100.9374,101.417,83300.0
2008-01-31 15:00:00,124.75,125.12,124.55,124.9,79100.0,101.417,101.7178,101.2545,101.539,79100.0
2008-01-31 15:10:00,124.9,125.3,124.55,124.8,72200.0,101.539,101.8642,101.2545,101.4577,72200.0
2008-01-31 15:20:00,124.68,125.0,124.28,124.54,56900.0,101.3601,101.6203,101.035,101.2463,56900.0
2008-01-31 15:30:00,124.53,124.61,124.25,124.5,66300.0,101.2382,101.3032,101.0106,101.2138,66300.0
2008-01-31 15:40:00,124.5,124.8,124.46,124.79,75500.0,101.2138,101.4577,101.1813,101.4496,75500.0
2008-01-31 15:50:00,124.8,124.82,122.25,123.15,148100.0,101.4577,101.474,99.3846,100.1163,148100.0
2008-02-01 09:30:00,120.83,123.0,120.73,121.59,37100.0,98.2302,99.9944,98.1489,98.8481,37100.0
2008-02-01 09:40:00,121.6,122.79,121.41,122.0,31600.0,98.8562,99.8236,98.7018,99.1814,31600.0
2008-02-01 09:50:00,122.08,122.08,121.18,121.36,57000.0,99.2464,99.2464,98.5148,98.6611,57000.0
2008-02-01 10:00:00,121.36,122.25,120.79,121.17,74100.0,98.6611,99.3846,98.1977,98.5066,74100.0
2008-02-01 10:10:00,121.1,121.28,120.21,120.4,34300.0,98.4497,98.5961,97.7262,97.8807,34300.0
2008-02-01 10:20:00,120.53,120.53,118.94,119.72,60000.0,97.9863,97.9863,96.6937,97.3278,60000.0
2008-02-01 10:30:00,119.71,119.73,118.46,119.36,51900.0,97.3197,97.336,96.3035,97.0352,51900.0
2008-02-01 10:40:00,119.31,119.65,118.75,118.83,31500.0,96.9945,97.2709,96.5393,96.6043,31500.0
2008-02-01 10:50:00,118.79,119.54,118.49,118.65,35000.0,96.5718,97.1815,96.3279,96.458,35000.0
2008-02-01 11:00:00,118.63,119.13,117.88,118.18,26100.0,96.4417,96.8482,95.832,96.0759,26100.0
2008-02-01 11:10:00,118.22,119.08,118.01,118.01,46800.0,96.1084,96.8076,95.9377,95.9377,46800.0
2008-02-01 11:20:00,118.02,118.39,117.62,117.62,40000.0,95.9458,96.2466,95.6206,95.6206,40000.0
2008-02-01 11:30:00,117.62,117.7,116.98,117.37,32800.0,95.6206,95.6857,95.1003,95.4174,32800.0
2008-02-01 11:40:00,117.37,118.01,117.34,118.01,35200.0,95.4174,95.9377,95.393,95.9377,35200.0
2008-02-01 11:50:00,118.09,118.3,117.64,118.12,27800.0,96.0027,96.1734,95.6369,96.0271,27800.0
2008-02-01 12:00:00,118.05,118.41,117.42,117.42,25400.0,95.9702,96.2629,95.458,95.458,25400.0
2008-02-01 12:10:00,117.45,118.29,117.21,117.95,18900.0,95.4824,96.1653,95.2873,95.8889,18900.0
2008-02-01 12:20:00,117.99,118.48,117.94,118.16,13200.0,95.9214,96.3198,95.8808,96.0596,13200.0
2008-02-01 12:30:00,118.18,118.25,117.89,118.2,19700.0,96.0759,96.1328,95.8401,96.0921,19700.0
2008-02-01 12:40:00,118.17,118.3,118.04,118.17,17500.0,96.0678,96.1734,95.9621,96.0678,17500.0
2008-02-01 12:50:00,118.29,118.64,118.08,118.41,12100.0,96.1653,96.4498,95.9946,96.2629,12100.0
2008-02-01 13:00:00,118.37,119.28,118.3,118.85,12000.0,96.2303,96.9701,96.1734,96.6206,12000.0
2008-02-01 13:10:00,118.82,119.34,118.63,119.0,20100.0,96.5962,97.0189,96.4417,96.7425,20100.0
2008-02-01 13:20:00,119.0,119.27,118.95,119.22,23300.0,96.7425,96.962,96.7019,96.9214,23300.0
2008-02-01 13:30:00,119.16,119.34,118.91,118.92,40900.0,96.8726,97.0189,96.6693,96.6775,40900.0
2008-02-01 13:40:00,118.95,119.38,118.88,119.16,31400.0,96.7019,97.0514,96.645,96.8726,31400.0
2008-02-01 13:50:00,119.25,119.37,119.04,119.11,27300.0,96.9458,97.0433,96.775,96.8319,27300.0
2008-02-01 14:00:00,119.16,119.75,119.16,119.42,39600.0,96.8726,97.3522,96.8726,97.084,39600.0
2008-02-01 14:10:00,119.42,119.57,119.23,119.29,23800.0,97.084,97.2059,96.9295,96.9783,23800.0
2008-02-01 14:20:00,119.35,119.51,119.17,119.32,58000.0,97.0271,97.1571,96.8807,97.0027,58000.0
2008-02-01 14:30:00,119.31,119.64,119.31,119.34,34600.0,96.9945,97.2628,96.9945,97.0189,34600.0
2008-02-01 14:40:00,119.4,119.59,118.5,118.77,56400.0,97.0677,97.2222,96.336,96.5555,56400.0
2008-02-01 14:50:00,118.77,119.98,118.76,119.68,31900.0,96.5555,97.5392,96.5474,97.2953,31900.0
2008-02-01 15:00:00,119.61,120.08,119.61,119.9,50000.0,97.2384,97.6205,97.2384,97.4742,50000.0
2008-02-01 15:10:00,119.9,120.01,119.14,119.37,51200.0,97.4742,97.5636,96.8563,97.0433,51200.0
2008-02-01 15:20:00,119.32,120.04,118.77,119.82,49700.0,97.0027,97.588,96.5555,97.4091,49700.0
2008-02-01 15:30:00,119.84,119.91,119.44,119.74,52400.0,97.4254,97.4823,97.1002,97.3441,52400.0
2008-02-01 15:40:00,119.76,120.2,119.27,119.38,55900.0,97.3604,97.7181,96.962,97.0514,55900.0
2008-02-01 15:50:00,119.4,119.7,119.02,119.6,76600.0,97.0677,97.3116,96.7588,97.2303,76600.0
2008-02-04 09:30:00,120.91,121.41,119.77,119.77,20900.0,98.2953,98.7018,97.3685,97.3685,20900.0
2008-02-04 09:40:00,119.67,120.83,119.57,120.72,8000.0,97.2872,98.2302,97.2059,98.1408,8000.0
2008-02-04 09:50:00,120.76,121.03,119.9,120.47,19100.0,98.1733,98.3928,97.4742,97.9376,19100.0
2008-02-04 10:00:00,120.39,120.51,119.26,119.76,27800.0,97.8725,97.9701,96.9539,97.3604,27800.0
2008-02-04 10:10:00,119.94,120.79,119.94,120.6,8100.0,97.5067,98.1977,97.5067,98.0433,8100.0
2008-02-04 10:20:00,120.52,120.84,120.07,120.53,15400.0,97.9782,98.2384,97.6124,97.9863,15400.0
2008-02-04 10:30:00,120.44,120.5,119.11,119.11,56700.0,97.9132,97.962,96.8319,96.8319,56700.0
2008-02-04 10:40:00,119.14,119.2,118.64,118.8,22500.0,96.8563,96.9051,96.4498,96.5799,22500.0
2008-02-04 10:50:00,118.9,119.12,117.94,118.37,23000.0,96.6612,96.8401,95.8808,96.2303,23000.0
2008-02-04 11:00:00,118.47,119.0,118.17,118.76,17300.0,96.3116,96.7425,96.0678,96.5474,17300.0
2008-02-04 11:10:00,118.96,119.0,117.97,119.0,15700.0,96.71,96.7425,95.9052,96.7425,15700.0
2008-02-04 11:20:00,118.81,119.0,118.35,118.41,9900.0,96.5881,96.7425,96.2141,96.2629,9900.0
2008-02-04 11:30:00,118.52,118.84,117.24,117.24,18700.0,96.3523,96.6124,95.3117,95.3117,18700.0
2008-02-04 11:40:00,117.35,118.01,117.09,118.01,12900.0,95.4011,95.9377,95.1898,95.9377,12900.0
2008-02-04 11:50:00,118.01,118.19,117.5,117.53,7500.0,95.9377,96.084,95.5231,95.5475,7500.0
2008-02-04 12:00:00,117.59,117.65,116.96,117.17,21200.0,95.5962,95.645,95.0841,95.2548,21200.0
2008-02-04 12:10:00,117.25,118.15,117.2,118.15,7000.0,95.3198,96.0515,95.2792,96.0515,7000.0
2008-02-04 12:20:00,118.04,118.15,117.33,117.6,12100.0,95.9621,96.0515,95.3849,95.6044,12100.0
2008-02-04 12:30:00,117.57,118.14,117.49,117.89,9600.0,95.58,96.0434,95.5149,95.8401,9600.0
2008-02-04 12:40:00,118.0,118.08,117.36,117.94,18100.0,95.9296,95.9946,95.4093,95.8808,18100.0
2008-02-04 12:50:00,117.94,118.14,117.44,117.77,11000.0,95.8808,96.0434,95.4743,95.7426,11000.0
2008-02-04 13:00:00,117.71,117.92,117.26,117.51,15100.0,95.6938,95.8645,95.328,95.5312,15100.0
2008-02-04 13:10:00,117.43,117.79,117.13,117.78,8000.0,95.4662,95.7588,95.2223,95.7507,8000.0
2008-02-04 13:20:00,117.74,118.0,117.33,117.82,15800.0,95.7182,95.9296,95.3849,95.7832,15800.0
2008-02-04 13:30:00,117.83,118.41,117.78,117.95,10700.0,95.7913,96.2629,95.7507,95.8889,10700.0
2008-02-04 13:40:00,117.94,118.4,117.59,117.68,17900.0,95.8808,96.2547,95.5962,95.6694,17900.0
2008-02-04 13:50:00,117.64,118.1,117.41,117.97,39300.0,95.6369,96.0108,95.4499,95.9052,39300.0
2008-02-04 14:00:00,117.92,118.2,117.76,118.05,38300.0,95.8645,96.0921,95.7344,95.9702,38300.0
2008-02-04 14:10:00,118.03,118.64,117.64,118.64,32900.0,95.9539,96.4498,95.6369,96.4498,32900.0
2008-02-04 14:20:00,118.58,119.0,118.4,118.64,37400.0,96.4011,96.7425,96.2547,96.4498,37400.0
2008-02-04 14:30:00,118.65,118.82,118.02,118.02,36500.0,96.458,96.5962,95.9458,95.9458,36500.0
2008-02-04 14:40:00,117.98,118.74,117.84,118.43,21300.0,95.9133,96.5311,95.7995,96.2791,21300.0
2008-02-04 14:50:00,118.63,118.8,117.93,118.58,26900.0,96.4417,96.5799,95.8726,96.4011,26900.0
2008-02-04 15:00:00,118.53,119.0,118.32,118.97,41100.0,96.3604,96.7425,96.1897,96.7181,41100.0
2008-02-04 15:10:00,118.96,119.15,118.77,118.85,33300.0,96.71,96.8645,96.5555,96.6206,33300.0
2008-02-04 15:20:00,118.81,119.24,118.73,119.18,35600.0,96.5881,96.9376,96.523,96.8888,35600.0
2008-02-04 15:30:00,119.14,119.17,118.07,118.52,43600.0,96.8563,96.8807,95.9865,96.3523,43600.0
2008-02-04 15:40:00,118.52,118.79,118.4,118.49,40000.0,96.3523,96.5718,96.2547,96.3279,40000.0
2008-02-04 15:50:00,118.49,118.55,117.69,117.69,53700.0,96.3279,96.3767,95.6775,95.6775,53700.0
2008-02-05 09:30:00,106.78,110.2,105.11,109.52,262700.0,86.8081,89.5884,85.4505,89.0356,262700.0
2008-02-05 09:40:00,109.55,110.57,108.25,109.33,127900.0,89.06,89.8892,88.0032,88.8812,127900.0
2008-02-05 09:50:00,109.31,111.2,107.24,111.2,129300.0,88.8649,90.4014,87.1821,90.4014,129300.0
2008-02-05 10:00:00,111.22,113.0,109.94,110.61,160100.0,90.4177,91.8647,89.3771,89.9218,160100.0
2008-02-05 10:10:00,110.57,110.77,109.78,110.42,133500.0,89.8892,90.0518,89.247,89.7673,133500.0
2008-02-05 10:20:00,110.5,111.66,110.5,111.22,154900.0,89.8323,90.7754,89.8323,90.4177,154900.0
2008-02-05 10:30:00,111.29,111.8,110.47,110.74,156600.0,90.4746,90.8892,89.8079,90.0274,156600.0
2008-02-05 10:40:00,110.76,110.78,109.45,109.91,52800.0,90.0437,90.06,88.9787,89.3527,52800.0
2008-02-05 10:50:00,109.75,109.75,108.05,108.34,38700.0,89.2226,89.2226,87.8406,88.0763,38700.0
2008-02-05 11:00:00,108.43,108.61,107.25,107.47,40200.0,88.1495,88.2958,87.1902,87.3691,40200.0
2008-02-05 11:10:00,107.53,109.14,107.46,108.47,30700.0,87.4178,88.7267,87.3609,88.182,30700.0
2008-02-05 11:20:00,108.49,108.89,108.34,108.34,16600.0,88.1983,88.5235,88.0763,88.0763,16600.0
2008-02-05 11:30:00,108.4,108.55,107.78,107.78,23600.0,88.1251,88.2471,87.6211,87.6211,23600.0
2008-02-05 11:40:00,107.77,108.23,107.69,107.78,30400.0,87.6129,87.9869,87.5479,87.6211,30400.0
2008-02-05 11:50:00,107.83,108.2,107.33,107.85,62600.0,87.6617,87.9625,87.2552,87.678,62600.0
2008-02-05 12:00:00,107.9,107.9,107.34,107.43,11800.0,87.7186,87.7186,87.2634,87.3365,11800.0
2008-02-05 12:10:00,107.47,108.0,107.04,108.0,34300.0,87.3691,87.7999,87.0195,87.7999,34300.0
2008-02-05 12:20:00,108.0,108.03,107.57,107.95,40800.0,87.7999,87.8243,87.4504,87.7593,40800.0
2008-02-05 12:30:00,107.95,108.7,107.46,107.54,37500.0,87.7593,88.369,87.3609,87.426,37500.0
2008-02-05 12:40:00,107.52,108.28,107.52,107.83,26700.0,87.4097,88.0276,87.4097,87.6617,26700.0
2008-02-05 12:50:00,107.89,108.27,107.73,108.21,26900.0,87.7105,88.0194,87.5804,87.9707,26900.0
2008-02-05 13:00:00,108.21,109.11,107.5,107.65,50200.0,87.9707,88.7023,87.3934,87.5154,50200.0
2008-02-05 13:10:00,107.63,108.98,107.56,108.98,37000.0,87.4991,88.5966,87.4422,88.5966,37000.0
2008-02-05 13:20:00,108.99,109.1,107.99,108.4,46400.0,88.6048,88.6942,87.7918,88.1251,46400.0
2008-02-05 13:30:00,108.41,108.86,108.14,108.86,32700.0,88.1332,88.4991,87.9137,88.4991,32700.0
2008-02-05 13:40:00,108.84,109.68,108.26,108.77,60800.0,88.4828,89.1657,88.0113,88.4259,60800.0
2008-02-05 13:50:00,108.78,109.03,108.56,108.62,48100.0,88.434,88.6373,88.2552,88.304,48100.0
2008-02-05 14:00:00,108.48,108.61,107.81,108.59,27100.0,88.1901,88.2958,87.6455,88.2796,27100.0
2008-02-05 14:10:00,108.58,109.21,108.49,108.79,44300.0,88.2714,88.7836,88.1983,88.4422,44300.0
2008-02-05 14:20:00,108.89,108.89,107.8,107.95,29100.0,88.5235,88.5235,87.6373,87.7593,29100.0
2008-02-05 14:30:00,107.91,107.98,107.12,107.83,47100.0,87.7268,87.7837,87.0845,87.6617,47100.0
2008-02-05 14:40:00,107.82,107.85,106.58,107.4,65800.0,87.6536,87.678,86.6455,87.3122,65800.0
2008-02-05 14:50:00,107.38,107.5,106.26,106.69,85500.0,87.2959,87.3934,86.3854,86.7349,85500.0
2008-02-05 15:00:00,106.55,106.7,104.06,104.37,119600.0,86.6211,86.7431,84.5969,84.8489,119600.0
2008-02-05 15:10:00,104.37,106.0,104.37,105.85,110300.0,84.8489,86.174,84.8489,86.0521,110300.0
2008-02-05 15:20:00,105.8,106.58,105.14,105.59,51200.0,86.0114,86.6455,85.4749,85.8407,51200.0
2008-02-05 15:30:00,105.48,105.63,104.85,105.21,88400.0,85.7513,85.8732,85.2391,85.5318,88400.0
2008-02-05 15:40:00,105.19,106.17,105.09,106.0,96500.0,85.5155,86.3122,85.4342,86.174,96500.0
2008-02-05 15:50:00,106.0,107.15,105.9,106.5,114000.0,86.174,87.1089,86.0927,86.5805,114000.0
2008-02-06 09:30:00,106.01,106.75,105.9,106.2,38900.0,86.1821,86.7837,86.0927,86.3366,38900.0
2008-02-06 09:40:00,106.26,107.18,105.68,106.71,91600.0,86.3854,87.1333,85.9139,86.7512,91600.0
2008-02-06 09:50:00,106.73,106.98,105.24,105.29,34200.0,86.7675,86.9707,85.5562,85.5968,34200.0
2008-02-06 10:00:00,105.45,107.0,105.45,106.0,39100.0,85.7269,86.987,85.7269,86.174,39100.0
2008-02-06 10:10:00,105.99,106.24,105.52,106.09,36000.0,86.1659,86.3691,85.7838,86.2472,36000.0
2008-02-06 10:20:00,106.17,106.6,105.85,106.52,19800.0,86.3122,86.6618,86.0521,86.5967,19800.0
2008-02-06 10:30:00,106.55,107.3,106.26,106.88,47700.0,86.6211,87.2309,86.3854,86.8894,47700.0
2008-02-06 10:40:00,106.81,108.03,106.67,107.97,34700.0,86.8325,87.8243,86.7187,87.7755,34700.0
2008-02-06 10:50:00,107.97,108.24,107.5,108.0,25900.0,87.7755,87.995,87.3934,87.7999,25900.0
2008-02-06 11:00:00,107.96,109.02,107.49,109.01,23100.0,87.7674,88.6291,87.3853,88.621,23100.0
2008-02-06 11:10:00,109.01,109.71,108.96,109.51,23800.0,88.621,89.1901,88.5804,89.0275,23800.0
2008-02-06 11:20:00,109.43,110.86,109.35,110.6,36100.0,88.9625,90.125,88.8974,89.9136,36100.0
2008-02-06 11:30:00,110.55,110.93,109.7,109.91,30700.0,89.873,90.1819,89.182,89.3527,30700.0
2008-02-06 11:40:00,109.91,110.13,109.01,109.07,20500.0,89.3527,89.5315,88.621,88.6698,20500.0
2008-02-06 11:50:00,109.08,109.3,108.45,108.69,22000.0,88.6779,88.8568,88.1658,88.3609,22000.0
2008-02-06 12:00:00,108.63,108.77,108.14,108.23,26100.0,88.3121,88.4259,87.9137,87.9869,26100.0
2008-02-06 12:10:00,108.24,108.33,107.4,107.82,20000.0,87.995,88.0682,87.3122,87.6536,20000.0
2008-02-06 12:20:00,108.03,108.16,107.36,107.67,17200.0,87.8243,87.93,87.2796,87.5317,17200.0
2008-02-06 12:30:00,107.99,108.33,107.98,108.3,6000.0,87.7918,88.0682,87.7837,88.0438,6000.0
2008-02-06 12:40:00,108.3,108.57,108.0,108.13,7300.0,88.0438,88.2633,87.7999,87.9056,7300.0
2008-02-06 12:50:00,108.13,108.38,107.52,107.64,8700.0,87.9056,88.1089,87.4097,87.5073,8700.0
2008-02-06 13:00:00,107.63,107.76,107.38,107.75,10600.0,87.4991,87.6048,87.2959,87.5967,10600.0
2008-02-06 13:10:00,107.72,107.82,107.29,107.37,8200.0,87.5723,87.6536,87.2227,87.2878,8200.0
2008-02-06 13:20:00,107.51,107.77,107.34,107.45,7700.0,87.4016,87.6129,87.2634,87.3528,7700.0
2008-02-06 13:30:00,107.45,107.45,107.0,107.13,7900.0,87.3528,87.3528,86.987,87.0927,7900.0
2008-02-06 13:40:00,107.07,107.07,106.76,106.91,12000.0,87.0439,87.0439,86.7919,86.9138,12000.0
2008-02-06 13:50:00,106.89,107.1,106.34,106.46,18200.0,86.8975,87.0683,86.4504,86.548,18200.0
2008-02-06 14:00:00,106.49,106.72,106.28,106.36,17100.0,86.5724,86.7593,86.4016,86.4667,17100.0
2008-02-06 14:10:00,106.31,106.38,105.85,105.98,37900.0,86.426,86.4829,86.0521,86.1577,37900.0
2008-02-06 14:20:00,105.99,106.42,105.78,106.15,27400.0,86.1659,86.5154,85.9952,86.2959,27400.0
2008-02-06 14:30:00,106.19,106.5,105.76,106.31,23100.0,86.3285,86.5805,85.9789,86.426,23100.0
2008-02-06 14:40:00,106.34,106.5,105.93,106.27,18200.0,86.4504,86.5805,86.1171,86.3935,18200.0
2008-02-06 14:50:00,106.24,106.78,105.79,106.25,21300.0,86.3691,86.8081,86.0033,86.3772,21300.0
2008-02-06 15:00:00,106.23,106.47,105.96,106.09,22400.0,86.361,86.5561,86.1415,86.2472,22400.0
2008-02-06 15:10:00,106.09,106.63,105.7,106.13,30100.0,86.2472,86.6862,85.9301,86.2797,30100.0
2008-02-06 15:20:00,106.12,106.19,105.7,105.96,30100.0,86.2716,86.3285,85.9301,86.1415,30100.0
2008-02-06 15:30:00,105.85,106.39,105.55,105.86,38900.0,86.0521,86.4911,85.8082,86.0602,38900.0
2008-02-06 15:40:00,105.99,106.09,105.53,105.89,51000.0,86.1659,86.2472,85.7919,86.0846,51000.0
2008-02-06 15:50:00,105.92,106.62,105.75,106.24,85000.0,86.109,86.678,85.9708,86.3691,85000.0
2008-02-07 09:30:00,106.5,108.0,106.01,107.97,35700.0,86.5805,87.7999,86.1821,87.7755,35700.0
2008-02-07 09:40:00,107.88,107.96,105.92,106.17,31400.0,87.7024,87.7674,86.109,86.3122,31400.0
2008-02-07 09:50:00,106.32,106.32,105.17,106.3,14700.0,86.4342,86.4342,85.4992,86.4179,14700.0
2008-02-07 10:00:00,106.41,108.32,106.32,107.69,30800.0,86.5073,88.0601,86.4342,87.5479,30800.0
2008-02-07 10:10:00,107.69,108.01,107.0,107.93,33100.0,87.5479,87.8081,86.987,87.743,33100.0
2008-02-07 10:20:00,108.0,108.28,107.47,107.7,40000.0,87.7999,88.0276,87.3691,87.556,40000.0
2008-02-07 10:30:00,107.57,107.95,107.01,107.01,43200.0,87.4504,87.7593,86.9951,86.9951,43200.0
2008-02-07 10:40:00,107.05,107.31,106.68,107.12,33500.0,87.0276,87.239,86.7268,87.0845,33500.0
2008-02-07 10:50:00,107.17,108.15,107.06,107.85,36500.0,87.1252,87.9219,87.0357,87.678,36500.0
2008-02-07 11:00:00,107.89,107.98,107.16,107.16,23700.0,87.7105,87.7837,87.117,87.117,23700.0
2008-02-07 11:10:00,107.16,107.47,106.75,106.75,26900.0,87.117,87.3691,86.7837,86.7837,26900.0
2008-02-07 11:20:00,106.75,107.15,106.18,106.18,14200.0,86.7837,87.1089,86.3203,86.3203,14200.0
2008-02-07 11:30:00,106.26,106.92,105.91,106.37,15500.0,86.3854,86.9219,86.1008,86.4748,15500.0
2008-02-07 11:40:00,106.34,106.76,106.25,106.51,14200.0,86.4504,86.7919,86.3772,86.5886,14200.0
2008-02-07 11:50:00,106.54,106.56,106.01,106.53,12600.0,86.613,86.6293,86.1821,86.6049,12600.0
2008-02-07 12:00:00,106.57,106.61,105.98,106.06,13000.0,86.6374,86.6699,86.1577,86.2228,13000.0
2008-02-07 12:10:00,106.21,106.21,105.4,106.01,25400.0,86.3447,86.3447,85.6862,86.1821,25400.0
2008-02-07 12:20:00,106.13,106.53,105.87,106.53,11500.0,86.2797,86.6049,86.0683,86.6049,11500.0
2008-02-07 12:30:00,106.56,107.18,106.46,106.57,17000.0,86.6293,87.1333,86.548,86.6374,17000.0
2008-02-07 12:40:00,106.55,106.63,106.07,106.52,12800.0,86.6211,86.6862,86.2309,86.5967,12800.0
2008-02-07 12:50:00,106.48,106.89,106.15,106.5,11800.0,86.5642,86.8975,86.2959,86.5805,11800.0
2008-02-07 13:00:00,106.53,106.53,106.01,106.29,26400.0,86.6049,86.6049,86.1821,86.4098,26400.0
2008-02-07 13:10:00,106.33,106.36,105.92,106.05,9000.0,86.4423,86.4667,86.109,86.2147,9000.0
2008-02-07 13:20:00,106.0,106.48,106.0,106.1,15400.0,86.174,86.5642,86.174,86.2553,15400.0
2008-02-07 13:30:00,106.12,106.8,106.12,106.67,15300.0,86.2716,86.8244,86.2716,86.7187,15300.0
2008-02-07 13:40:00,106.71,106.84,106.5,106.54,15800.0,86.7512,86.8569,86.5805,86.613,15800.0
2008-02-07 13:50:00,106.49,107.31,106.42,107.16,31500.0,86.5724,87.239,86.5154,87.117,31500.0
2008-02-07 14:00:00,107.1,107.29,106.79,107.13,19400.0,87.0683,87.2227,86.8162,87.0927,19400.0
2008-02-07 14:10:00,107.25,107.25,106.41,106.72,23900.0,87.1902,87.1902,86.5073,86.7593,23900.0
2008-02-07 14:20:00,106.63,107.0,106.16,106.69,21600.0,86.6862,86.987,86.3041,86.7349,21600.0
2008-02-07 14:30:00,106.75,106.75,105.99,106.18,16400.0,86.7837,86.7837,86.1659,86.3203,16400.0
2008-02-07 14:40:00,106.22,106.69,106.01,106.5,29200.0,86.3529,86.7349,86.1821,86.5805,29200.0
2008-02-07 14:50:00,106.41,106.83,106.23,106.28,16700.0,86.5073,86.8488,86.361,86.4016,16700.0
2008-02-07 15:00:00,106.13,106.27,105.76,106.08,34700.0,86.2797,86.3935,85.9789,86.239,34700.0
2008-02-07 15:10:00,106.07,106.66,105.88,106.56,32600.0,86.2309,86.7106,86.0764,86.6293,32600.0
2008-02-07 15:20:00,106.57,106.9,106.31,106.36,27800.0,86.6374,86.9057,86.426,86.4667,27800.0
2008-02-07 15:30:00,106.43,106.96,106.29,106.45,29200.0,86.5236,86.9544,86.4098,86.5398,29200.0
2008-02-07 15:40:00,106.52,106.52,105.57,105.9,41500.0,86.5967,86.5967,85.8244,86.0927,41500.0
2008-02-07 15:50:00,105.9,106.42,105.82,106.23,30300.0,86.0927,86.5154,86.0277,86.361,30300.0
2008-02-08 09:30:00,106.35,107.75,106.09,107.52,7600.0,86.4585,87.5967,86.2472,87.4097,7600.0
2008-02-08 09:40:00,107.53,107.57,106.44,107.56,32300.0,87.4178,87.4504,86.5317,87.4422,32300.0
2008-02-08 09:50:00,107.53,107.63,106.73,107.34,15700.0,87.4178,87.4991,86.7675,87.2634,15700.0
2008-02-08 10:00:00,107.47,107.82,106.86,106.96,26100.0,87.3691,87.6536,86.8732,86.9544,26100.0
2008-02-08 10:10:00,107.08,107.15,106.02,106.94,24200.0,87.052,87.1089,86.1903,86.9382,24200.0
2008-02-08 10:20:00,106.91,106.91,106.31,106.74,14300.0,86.9138,86.9138,86.426,86.7756,14300.0
2008-02-08 10:30:00,106.64,106.75,106.0,106.08,23000.0,86.6943,86.7837,86.174,86.239,23000.0
2008-02-08 10:40:00,106.1,106.75,106.08,106.2,17000.0,86.2553,86.7837,86.239,86.3366,17000.0
2008-02-08 10:50:00,106.25,106.6,106.02,106.19,14000.0,86.3772,86.6618,86.1903,86.3285,14000.0
2008-02-08 11:00:00,106.17,106.82,106.0,106.79,19800.0,86.3122,86.8406,86.174,86.8162,19800.0
2008-02-08 11:10:00,106.85,107.13,106.17,106.25,23900.0,86.865,87.0927,86.3122,86.3772,23900.0
2008-02-08 11:20:00,106.18,106.5,105.87,106.3,13700.0,86.3203,86.5805,86.0683,86.4179,13700.0
2008-02-08 11:30:00,106.3,106.94,106.25,106.54,10200.0,86.4179,86.9382,86.3772,86.613,10200.0
2008-02-08 11:40:00,106.47,106.69,106.08,106.19,9600.0,86.5561,86.7349,86.239,86.3285,9600.0
2008-02-08 11:50:00,106.12,106.25,106.0,106.03,17100.0,86.2716,86.3772,86.174,86.1984,17100.0
2008-02-08 12:00:00,106.03,106.03,105.78,105.88,23300.0,86.1984,86.1984,85.9952,86.0764,23300.0
2008-02-08 12:10:00,105.89,106.0,105.77,105.88,24100.0,86.0846,86.174,85.987,86.0764,24100.0
2008-02-08 12:20:00,105.82,105.9,105.58,105.75,47000.0,86.0277,86.0927,85.8326,85.9708,47000.0
2008-02-08 12:30:00,105.75,105.75,105.35,105.5,10700.0,85.9708,85.9708,85.6456,85.7675,10700.0
2008-02-08 12:40:00,105.5,105.55,105.4,105.55,18400.0,85.7675,85.8082,85.6862,85.8082,18400.0
2008-02-08 12:50:00,105.5,106.26,105.5,106.26,10000.0,85.7675,86.3854,85.7675,86.3854,10000.0
2008-02-08 13:00:00,106.25,106.25,105.84,106.07,12900.0,86.3772,86.3772,86.0439,86.2309,12900.0
2008-02-08 13:10:00,106.03,106.34,105.86,105.96,49500.0,86.1984,86.4504,86.0602,86.1415,49500.0
2008-02-08 13:20:00,105.91,105.95,105.44,105.75,14800.0,86.1008,86.1334,85.7187,85.9708,14800.0
2008-02-08 13:30:00,105.8,105.84,105.2,105.24,16000.0,86.0114,86.0439,85.5236,85.5562,16000.0
2008-02-08 13:40:00,105.22,106.02,105.08,105.91,13200.0,85.5399,86.1903,85.4261,86.1008,13200.0
2008-02-08 13:50:00,105.9,106.05,105.72,105.83,14400.0,86.0927,86.2147,85.9464,86.0358,14400.0
2008-02-08 14:00:00,105.92,106.0,105.61,105.95,23900.0,86.109,86.174,85.8569,86.1334,23900.0
2008-02-08 14:10:00,105.96,106.54,105.93,106.53,15500.0,86.1415,86.613,86.1171,86.6049,15500.0
2008-02-08 14:20:00,106.52,106.59,105.99,106.07,14600.0,86.5967,86.6537,86.1659,86.2309,14600.0
2008-02-08 14:30:00,106.0,106.5,106.0,106.15,19300.0,86.174,86.5805,86.174,86.2959,19300.0
2008-02-08 14:40:00,106.12,106.41,106.01,106.01,16100.0,86.2716,86.5073,86.1821,86.1821,16100.0
2008-02-08 14:50:00,106.02,106.49,106.0,106.0,12700.0,86.1903,86.5724,86.174,86.174,12700.0
2008-02-08 15:00:00,106.08,106.33,105.94,106.18,18300.0,86.239,86.4423,86.1252,86.3203,18300.0
2008-02-08 15:10:00,106.21,106.5,106.05,106.44,14900.0,86.3447,86.5805,86.2147,86.5317,14900.0
2008-02-08 15:20:00,106.45,106.45,106.0,106.29,15600.0,86.5398,86.5398,86.174,86.4098,15600.0
2008-02-08 15:30:00,106.28,106.56,106.09,106.12,25800.0,86.4016,86.6293,86.2472,86.2716,25800.0
2008-02-08 15:40:00,106.11,106.59,106.11,106.39,37900.0,86.2634,86.6537,86.2634,86.4911,37900.0
2008-02-08 15:50:00,106.39,106.44,106.07,106.11,43900.0,86.4911,86.5317,86.2309,86.2634,43900.0
2008-02-11 09:30:00,105.71,106.14,105.0,105.0,20900.0,85.9382,86.2878,85.361,85.361,20900.0
2008-02-11 09:40:00,105.0,105.22,104.23,104.61,47100.0,85.361,85.5399,84.7351,85.044,47100.0
2008-02-11 09:50:00,104.61,105.52,104.1,104.68,24400.0,85.044,85.7838,84.6294,85.1009,24400.0
2008-02-11 10:00:00,104.86,105.0,104.29,104.41,20100.0,85.2472,85.361,84.7838,84.8814,20100.0
2008-02-11 10:10:00,104.39,104.56,104.08,104.45,19100.0,84.8651,85.0033,84.6131,84.9139,19100.0
2008-02-11 10:20:00,104.45,105.2,104.28,105.06,33800.0,84.9139,85.5236,84.7757,85.4098,33800.0
2008-02-11 10:30:00,104.97,105.29,104.71,105.01,30300.0,85.3367,85.5968,85.1253,85.3692,30300.0
2008-02-11 10:40:00,105.12,105.38,104.73,104.73,18500.0,85.4586,85.67,85.1415,85.1415,18500.0
2008-02-11 10:50:00,104.75,105.28,104.73,105.2,19500.0,85.1578,85.5887,85.1415,85.5236,19500.0
2008-02-11 11:00:00,105.22,105.98,104.91,105.88,30100.0,85.5399,86.1577,85.2879,86.0764,30100.0
2008-02-11 11:10:00,105.82,106.0,105.05,106.0,28900.0,86.0277,86.174,85.4017,86.174,28900.0
2008-02-11 11:20:00,105.9,106.11,105.18,105.2,17200.0,86.0927,86.2634,85.5074,85.5236,17200.0
2008-02-11 11:30:00,105.21,105.8,104.92,105.54,23000.0,85.5318,86.0114,85.296,85.8,23000.0
2008-02-11 11:40:00,105.46,105.97,105.29,105.95,30900.0,85.735,86.1496,85.5968,86.1334,30900.0
2008-02-11 11:50:00,106.0,106.19,105.43,105.72,24300.0,86.174,86.3285,85.7106,85.9464,24300.0
2008-02-11 12:00:00,105.73,106.62,105.68,106.36,19500.0,85.9545,86.678,85.9139,86.4667,19500.0
2008-02-11 12:10:00,106.31,106.44,105.78,105.94,17400.0,86.426,86.5317,85.9952,86.1252,17400.0
2008-02-11 12:20:00,105.99,106.15,105.83,106.02,11800.0,86.1659,86.2959,86.0358,86.1903,11800.0
2008-02-11 12:30:00,106.15,106.81,105.87,106.69,15300.0,86.2959,86.8325,86.0683,86.7349,15300.0
2008-02-11 12:40:00,106.66,106.79,106.34,106.43,18900.0,86.7106,86.8162,86.4504,86.5236,18900.0
2008-02-11 12:50:00,106.38,106.76,106.09,106.36,17300.0,86.4829,86.7919,86.2472,86.4667,17300.0
2008-02-11 13:00:00,106.31,106.6,105.89,106.02,22400.0,86.426,86.6618,86.0846,86.1903,22400.0
2008-02-11 13:10:00,106.06,106.59,105.99,106.24,16600.0,86.2228,86.6537,86.1659,86.3691,16600.0
2008-02-11 13:20:00,106.23,106.71,106.21,106.58,15500.0,86.361,86.7512,86.3447,86.6455,15500.0
2008-02-11 13:30:00,106.66,107.0,106.45,106.94,24500.0,86.7106,86.987,86.5398,86.9382,24500.0
2008-02-11 13:40:00,106.94,107.29,106.94,107.1,24900.0,86.9382,87.2227,86.9382,87.0683,24900.0
2008-02-11 13:50:00,107.26,107.4,106.85,106.93,18300.0,87.1983,87.3122,86.865,86.9301,18300.0
2008-02-11 14:00:00,106.91,107.03,106.7,106.84,14900.0,86.9138,87.0114,86.7431,86.8569,14900.0
2008-02-11 14:10:00,106.86,107.2,106.54,106.78,18300.0,86.8732,87.1496,86.613,86.8081,18300.0
2008-02-11 14:20:00,106.75,107.12,106.6,106.94,16000.0,86.7837,87.0845,86.6618,86.9382,16000.0
2008-02-11 14:30:00,106.93,107.04,106.52,106.92,29200.0,86.9301,87.0195,86.5967,86.9219,29200.0
2008-02-11 14:40:00,106.9,107.16,106.71,107.09,15300.0,86.9057,87.117,86.7512,87.0601,15300.0
2008-02-11 14:50:00,107.01,107.31,106.89,106.94,19800.0,86.9951,87.239,86.8975,86.9382,19800.0
2008-02-11 15:00:00,106.91,107.1,106.35,106.95,31600.0,86.9138,87.0683,86.4585,86.9463,31600.0
2008-02-11 15:10:00,106.95,107.25,106.8,106.98,23500.0,86.9463,87.1902,86.8244,86.9707,23500.0
2008-02-11 15:20:00,107.01,107.39,106.9,106.98,21500.0,86.9951,87.304,86.9057,86.9707,21500.0
2008-02-11 15:30:00,106.92,107.3,106.88,106.92,28800.0,86.9219,87.2309,86.8894,86.9219,28800.0
2008-02-11 15:40:00,106.92,107.1,106.5,107.09,27600.0,86.9219,87.0683,86.5805,87.0601,27600.0
2008-02-11 15:50:00,107.09,107.1,106.73,107.06,25700.0,87.0601,87.0683,86.7675,87.0357,25700.0
2008-02-12 09:30:00,107.7,107.7,106.71,107.43,11900.0,87.556,87.556,86.7512,87.3365,11900.0
2008-02-12 09:40:00,107.4,108.08,106.46,107.98,19300.0,87.3122,87.865,86.548,87.7837,19300.0
2008-02-12 09:50:00,108.05,108.05,107.11,107.11,13500.0,87.8406,87.8406,87.0764,87.0764,13500.0
2008-02-12 10:00:00,107.01,107.55,106.9,107.46,16700.0,86.9951,87.4341,86.9057,87.3609,16700.0
2008-02-12 10:10:00,107.58,108.03,107.35,107.45,30400.0,87.4585,87.8243,87.2715,87.3528,30400.0
2008-02-12 10:20:00,107.41,107.71,106.97,107.46,28100.0,87.3203,87.5642,86.9626,87.3609,28100.0
2008-02-12 10:30:00,107.4,108.12,107.33,107.83,29000.0,87.3122,87.8975,87.2552,87.6617,29000.0
2008-02-12 10:40:00,107.88,108.28,107.72,108.0,30100.0,87.7024,88.0276,87.5723,87.7999,30100.0
2008-02-12 10:50:00,108.11,108.15,107.43,107.94,27700.0,87.8894,87.9219,87.3365,87.7512,27700.0
2008-02-12 11:00:00,107.73,107.73,107.37,107.59,11900.0,87.5804,87.5804,87.2878,87.4666,11900.0
2008-02-12 11:10:00,107.65,107.67,107.49,107.49,5000.0,87.5154,87.5317,87.3853,87.3853,5000.0
2008-02-12 11:20:00,107.57,107.57,107.01,107.21,15800.0,87.4504,87.4504,86.9951,87.1577,15800.0
2008-02-12 11:30:00,107.46,107.49,107.1,107.1,5200.0,87.3609,87.3853,87.0683,87.0683,5200.0
2008-02-12 11:40:00,107.1,107.38,106.69,106.85,18200.0,87.0683,87.2959,86.7349,86.865,18200.0
2008-02-12 11:50:00,106.97,107.09,106.48,106.6,17000.0,86.9626,87.0601,86.5642,86.6618,17000.0
2008-02-12 12:00:00,106.6,107.06,106.52,106.77,14600.0,86.6618,87.0357,86.5967,86.8,14600.0
2008-02-12 12:10:00,106.76,107.06,106.61,106.64,8900.0,86.7919,87.0357,86.6699,86.6943,8900.0
2008-02-12 12:20:00,106.63,106.72,106.12,106.29,10100.0,86.6862,86.7593,86.2716,86.4098,10100.0
2008-02-12 12:30:00,106.4,106.41,106.16,106.24,7700.0,86.4992,86.5073,86.3041,86.3691,7700.0
2008-02-12 12:40:00,106.25,106.25,105.82,105.91,5900.0,86.3772,86.3772,86.0277,86.1008,5900.0
2008-02-12 12:50:00,105.92,106.1,105.82,105.95,6500.0,86.109,86.2553,86.0277,86.1334,6500.0
2008-02-12 13:00:00,106.04,106.58,106.01,106.39,30400.0,86.2065,86.6455,86.1821,86.4911,30400.0
2008-02-12 13:10:00,106.51,106.93,106.25,106.76,25800.0,86.5886,86.9301,86.3772,86.7919,25800.0
2008-02-12 13:20:00,106.78,106.98,106.66,106.98,3900.0,86.8081,86.9707,86.7106,86.9707,3900.0
2008-02-12 13:30:00,106.91,106.91,106.47,106.69,5000.0,86.9138,86.9138,86.5561,86.7349,5000.0
2008-02-12 13:40:00,106.73,106.83,106.61,106.77,3500.0,86.7675,86.8488,86.6699,86.8,3500.0
2008-02-12 13:50:00,106.78,106.92,106.62,106.78,6700.0,86.8081,86.9219,86.678,86.8081,6700.0
2008-02-12 14:00:00,106.72,106.84,106.65,106.78,3700.0,86.7593,86.8569,86.7024,86.8081,3700.0
2008-02-12 14:10:00,106.79,107.13,106.37,106.39,12200.0,86.8162,87.0927,86.4748,86.4911,12200.0
2008-02-12 14:20:00,106.29,106.41,105.95,106.25,16000.0,86.4098,86.5073,86.1334,86.3772,16000.0
2008-02-12 14:30:00,106.33,106.33,105.65,105.76,12900.0,86.4423,86.4423,85.8895,85.9789,12900.0
2008-02-12 14:40:00,105.77,106.49,105.75,106.46,10200.0,85.987,86.5724,85.9708,86.548,10200.0
2008-02-12 14:50:00,106.38,106.81,106.26,106.81,5600.0,86.4829,86.8325,86.3854,86.8325,5600.0
2008-02-12 15:00:00,106.8,106.8,105.57,105.86,11700.0,86.8244,86.8244,85.8244,86.0602,11700.0
2008-02-12 15:10:00,105.87,106.57,105.42,105.79,23800.0,86.0683,86.6374,85.7025,86.0033,23800.0
2008-02-12 15:20:00,105.8,105.8,104.71,105.18,21600.0,86.0114,86.0114,85.1253,85.5074,21600.0
2008-02-12 15:30:00,105.2,105.23,104.33,104.5,31400.0,85.5236,85.548,84.8164,84.9546,31400.0
2008-02-12 15:40:00,104.52,105.63,104.5,105.38,38800.0,84.9708,85.8732,84.9546,85.67,38800.0
2008-02-12 15:50:00,105.47,105.58,105.21,105.4,26100.0,85.7431,85.8326,85.5318,85.6862,26100.0
2008-02-13 09:30:00,106.31,107.65,106.31,106.62,16400.0,86.426,87.5154,86.426,86.678,16400.0
2008-02-13 09:40:00,106.73,107.43,106.3,107.34,14800.0,86.7675,87.3365,86.4179,87.2634,14800.0
2008-02-13 09:50:00,107.21,107.49,106.55,106.89,11400.0,87.1577,87.3853,86.6211,86.8975,11400.0
2008-02-13 10:00:00,106.78,107.28,106.1,106.86,14500.0,86.8081,87.2146,86.2553,86.8732,14500.0
2008-02-13 10:10:00,106.86,107.05,106.35,106.53,24200.0,86.8732,87.0276,86.4585,86.6049,24200.0
2008-02-13 10:20:00,106.54,106.69,106.2,106.42,26700.0,86.613,86.7349,86.3366,86.5154,26700.0
2008-02-13 10:30:00,106.4,106.4,105.44,105.55,30200.0,86.4992,86.4992,85.7187,85.8082,30200.0
2008-02-13 10:40:00,105.56,106.02,105.49,105.73,13300.0,85.8163,86.1903,85.7594,85.9545,13300.0
2008-02-13 10:50:00,105.73,106.42,105.71,106.32,8600.0,85.9545,86.5154,85.9382,86.4342,8600.0
2008-02-13 11:00:00,106.21,106.33,105.69,106.11,7900.0,86.3447,86.4423,85.922,86.2634,7900.0
2008-02-13 11:10:00,106.14,106.38,105.94,105.94,8900.0,86.2878,86.4829,86.1252,86.1252,8900.0
2008-02-13 11:20:00,105.97,106.57,105.94,106.57,6900.0,86.1496,86.6374,86.1252,86.6374,6900.0
2008-02-13 11:30:00,106.57,106.66,105.93,105.94,6900.0,86.6374,86.7106,86.1171,86.1252,6900.0
2008-02-13 11:40:00,105.98,106.51,105.94,106.17,8000.0,86.1577,86.5886,86.1252,86.3122,8000.0
2008-02-13 11:50:00,106.15,106.43,105.81,106.25,9100.0,86.2959,86.5236,86.0195,86.3772,9100.0
2008-02-13 12:00:00,106.26,106.75,106.25,106.65,12800.0,86.3854,86.7837,86.3772,86.7024,12800.0
2008-02-13 12:10:00,106.68,106.93,106.58,106.69,10300.0,86.7268,86.9301,86.6455,86.7349,10300.0
2008-02-13 12:20:00,106.7,106.84,106.45,106.46,5800.0,86.7431,86.8569,86.5398,86.548,5800.0
2008-02-13 12:30:00,106.53,106.81,106.44,106.51,6000.0,86.6049,86.8325,86.5317,86.5886,6000.0
2008-02-13 12:40:00,106.51,106.69,106.29,106.69,7900.0,86.5886,86.7349,86.4098,86.7349,7900.0
2008-02-13 12:50:00,106.59,107.0,106.51,106.88,5800.0,86.6537,86.987,86.5886,86.8894,5800.0
2008-02-13 13:00:00,106.94,107.31,106.75,107.28,6800.0,86.9382,87.239,86.7837,87.2146,6800.0
2008-02-13 13:10:00,107.23,107.4,107.12,107.3,13100.0,87.1739,87.3122,87.0845,87.2309,13100.0
2008-02-13 13:20:00,107.25,107.64,107.18,107.48,7600.0,87.1902,87.5073,87.1333,87.3772,7600.0
2008-02-13 13:30:00,107.48,107.72,107.45,107.7,12700.0,87.3772,87.5723,87.3528,87.556,12700.0
2008-02-13 13:40:00,107.7,107.93,107.5,107.81,13700.0,87.556,87.743,87.3934,87.6455,13700.0
2008-02-13 13:50:00,107.86,108.0,107.54,107.75,16900.0,87.6861,87.7999,87.426,87.5967,16900.0
2008-02-13 14:00:00,107.79,107.81,107.36,107.43,13900.0,87.6292,87.6455,87.2796,87.3365,13900.0
2008-02-13 14:10:00,107.53,107.83,107.19,107.83,10800.0,87.4178,87.6617,87.1414,87.6617,10800.0
2008-02-13 14:20:00,107.9,107.93,107.32,107.4,12600.0,87.7186,87.743,87.2471,87.3122,12600.0
2008-02-13 14:30:00,107.49,107.9,107.38,107.9,10600.0,87.3853,87.7186,87.2959,87.7186,10600.0
2008-02-13 14:40:00,107.96,108.0,107.72,107.81,14900.0,87.7674,87.7999,87.5723,87.6455,14900.0
2008-02-13 14:50:00,107.76,108.51,107.69,108.36,24200.0,87.6048,88.2145,87.5479,88.0926,24200.0
2008-02-13 15:00:00,108.36,108.4,107.6,107.64,17600.0,88.0926,88.1251,87.4747,87.5073,17600.0
2008-02-13 15:10:00,107.64,107.8,107.38,107.7,9900.0,87.5073,87.6373,87.2959,87.556,9900.0
2008-02-13 15:20:00,107.66,108.14,107.66,107.97,23900.0,87.5235,87.9137,87.5235,87.7755,23900.0
2008-02-13 15:30:00,107.9,108.46,107.77,108.46,13200.0,87.7186,88.1739,87.6129,88.1739,13200.0
2008-02-13 15:40:00,108.47,108.62,108.21,108.32,14100.0,88.182,88.304,87.9707,88.0601,14100.0
2008-02-13 15:50:00,108.32,108.63,108.21,108.29,33900.0,88.0601,88.3121,87.9707,88.0357,33900.0
2008-02-14 09:30:00,107.68,107.68,106.16,106.16,12900.0,87.5398,87.5398,86.3041,86.3041,12900.0
2008-02-14 09:40:00,106.41,107.07,106.21,106.94,12400.0,86.5073,87.0439,86.3447,86.9382,12400.0
2008-02-14 09:50:00,106.94,107.6,106.86,107.37,22000.0,86.9382,87.4747,86.8732,87.2878,22000.0
2008-02-14 10:00:00,107.29,107.88,106.79,107.08,19600.0,87.2227,87.7024,86.8162,87.052,19600.0
2008-02-14 10:10:00,107.07,107.16,106.54,106.61,7200.0,87.0439,87.117,86.613,86.6699,7200.0
2008-02-14 10:20:00,106.66,107.66,106.62,106.89,12400.0,86.7106,87.5235,86.678,86.8975,12400.0
2008-02-14 10:30:00,107.04,107.05,106.06,106.83,17700.0,87.0195,87.0276,86.2228,86.8488,17700.0
2008-02-14 10:40:00,106.86,107.04,106.4,106.84,8600.0,86.8732,87.0195,86.4992,86.8569,8600.0
2008-02-14 10:50:00,106.8,106.99,105.83,106.01,14200.0,86.8244,86.9788,86.0358,86.1821,14200.0
2008-02-14 11:00:00,106.03,106.56,106.01,106.01,10400.0,86.1984,86.6293,86.1821,86.1821,10400.0
2008-02-14 11:10:00,106.02,106.21,105.84,106.17,16700.0,86.1903,86.3447,86.0439,86.3122,16700.0
2008-02-14 11:20:00,106.09,106.52,105.92,106.52,10800.0,86.2472,86.5967,86.109,86.5967,10800.0
2008-02-14 11:30:00,106.39,106.76,106.15,106.47,8800.0,86.4911,86.7919,86.2959,86.5561,8800.0
2008-02-14 11:40:00,106.47,106.68,106.38,106.65,14500.0,86.5561,86.7268,86.4829,86.7024,14500.0
2008-02-14 11:50:00,106.69,106.86,106.08,106.25,9500.0,86.7349,86.8732,86.239,86.3772,9500.0
2008-02-14 12:00:00,106.12,106.18,105.88,106.0,11300.0,86.2716,86.3203,86.0764,86.174,11300.0
2008-02-14 12:10:00,106.05,106.64,105.96,106.47,8000.0,86.2147,86.6943,86.1415,86.5561,8000.0
2008-02-14 12:20:00,106.5,106.87,106.46,106.87,7500.0,86.5805,86.8813,86.548,86.8813,7500.0
2008-02-14 12:30:00,106.8,106.8,106.55,106.7,6300.0,86.8244,86.8244,86.6211,86.7431,6300.0
2008-02-14 12:40:00,106.62,106.74,106.45,106.74,6700.0,86.678,86.7756,86.5398,86.7756,6700.0
2008-02-14 12:50:00,106.77,106.88,106.23,106.45,13900.0,86.8,86.8894,86.361,86.5398,13900.0
2008-02-14 13:00:00,106.49,106.52,105.93,105.95,11700.0,86.5724,86.5967,86.1171,86.1334,11700.0
2008-02-14 13:10:00,105.97,106.22,105.93,106.19,13300.0,86.1496,86.3529,86.1171,86.3285,13300.0
2008-02-14 13:20:00,106.04,106.39,105.88,106.26,14100.0,86.2065,86.4911,86.0764,86.3854,14100.0
2008-02-14 13:30:00,106.32,106.72,106.32,106.63,14900.0,86.4342,86.7593,86.4342,86.6862,14900.0
2008-02-14 13:40:00,106.63,106.81,106.3,106.36,13400.0,86.6862,86.8325,86.4179,86.4667,13400.0
2008-02-14 13:50:00,106.28,106.88,106.18,106.77,9200.0,86.4016,86.8894,86.3203,86.8,9200.0
2008-02-14 14:00:00,106.84,107.19,106.66,106.9,15000.0,86.8569,87.1414,86.7106,86.9057,15000.0
2008-02-14 14:10:00,106.94,107.45,106.73,107.36,15900.0,86.9382,87.3528,86.7675,87.2796,15900.0
2008-02-14 14:20:00,107.47,107.48,106.98,107.09,21200.0,87.3691,87.3772,86.9707,87.0601,21200.0
2008-02-14 14:30:00,107.02,107.43,106.55,106.84,18600.0,87.0032,87.3365,86.6211,86.8569,18600.0
2008-02-14 14:40:00,106.72,106.72,106.0,106.06,10900.0,86.7593,86.7593,86.174,86.2228,10900.0
2008-02-14 14:50:00,106.15,106.8,106.03,106.73,22700.0,86.2959,86.8244,86.1984,86.7675,22700.0
2008-02-14 15:00:00,106.75,107.06,106.4,106.6,18900.0,86.7837,87.0357,86.4992,86.6618,18900.0
2008-02-14 15:10:00,106.67,107.9,106.62,107.9,8000.0,86.7187,87.7186,86.678,87.7186,8000.0
2008-02-14 15:20:00,107.88,107.94,106.9,107.19,15400.0,87.7024,87.7512,86.9057,87.1414,15400.0
2008-02-14 15:30:00,107.12,107.22,106.61,107.09,13300.0,87.0845,87.1658,86.6699,87.0601,13300.0
2008-02-14 15:40:00,107.08,107.12,106.49,107.05,15600.0,87.052,87.0845,86.5724,87.0276,15600.0
2008-02-14 15:50:00,107.0,107.05,106.37,106.58,46500.0,86.987,87.0276,86.4748,86.6455,46500.0
2008-02-15 09:30:00,106.01,106.69,106.01,106.25,8200.0,86.1821,86.7349,86.1821,86.3772,8200.0
2008-02-15 09:40:00,106.14,107.32,106.14,107.32,16800.0,86.2878,87.2471,86.2878,87.2471,16800.0
2008-02-15 09:50:00,107.17,107.33,106.0,107.0,16600.0,87.1252,87.2552,86.174,86.987,16600.0
2008-02-15 10:00:00,106.85,107.39,106.72,107.36,20700.0,86.865,87.304,86.7593,87.2796,20700.0
2008-02-15 10:10:00,107.43,107.83,107.06,107.27,13800.0,87.3365,87.6617,87.0357,87.2065,13800.0
2008-02-15 10:20:00,107.27,107.4,106.85,107.22,9500.0,87.2065,87.3122,86.865,87.1658,9500.0
2008-02-15 10:30:00,107.14,107.62,106.91,107.36,18900.0,87.1008,87.491,86.9138,87.2796,18900.0
2008-02-15 10:40:00,107.37,107.37,106.5,106.5,8300.0,87.2878,87.2878,86.5805,86.5805,8300.0
2008-02-15 10:50:00,106.51,106.72,106.26,106.51,7600.0,86.5886,86.7593,86.3854,86.5886,7600.0
2008-02-15 11:00:00,106.37,106.67,106.19,106.29,5500.0,86.4748,86.7187,86.3285,86.4098,5500.0
2008-02-15 11:10:00,106.33,106.81,106.33,106.55,5000.0,86.4423,86.8325,86.4423,86.6211,5000.0
2008-02-15 11:20:00,106.47,106.51,106.01,106.22,8000.0,86.5561,86.5886,86.1821,86.3529,8000.0
2008-02-15 11:30:00,106.11,106.22,105.87,105.89,9700.0,86.2634,86.3529,86.0683,86.0846,9700.0
2008-02-15 11:40:00,105.96,106.08,105.48,106.08,13700.0,86.1415,86.239,85.7513,86.239,13700.0
2008-02-15 11:50:00,105.96,106.36,105.95,106.11,6500.0,86.1415,86.4667,86.1334,86.2634,6500.0
2008-02-15 12:00:00,106.14,106.5,106.0,106.18,12200.0,86.2878,86.5805,86.174,86.3203,12200.0
2008-02-15 12:10:00,106.21,106.3,105.82,106.24,12200.0,86.3447,86.4179,86.0277,86.3691,12200.0
2008-02-15 12:20:00,106.24,106.31,105.97,106.09,11600.0,86.3691,86.426,86.1496,86.2472,11600.0
2008-02-15 12:30:00,105.99,106.15,105.73,105.94,19300.0,86.1659,86.2959,85.9545,86.1252,19300.0
2008-02-15 12:40:00,105.99,106.21,105.85,106.21,13000.0,86.1659,86.3447,86.0521,86.3447,13000.0
2008-02-15 12:50:00,106.22,106.22,105.78,106.02,11100.0,86.3529,86.3529,85.9952,86.1903,11100.0
2008-02-15 13:00:00,106.02,106.02,105.44,105.64,10200.0,86.1903,86.1903,85.7187,85.8813,10200.0
2008-02-15 13:10:00,105.73,106.28,105.64,106.27,11100.0,85.9545,86.4016,85.8813,86.3935,11100.0
2008-02-15 13:20:00,106.25,106.25,105.82,105.86,11500.0,86.3772,86.3772,86.0277,86.0602,11500.0
2008-02-15 13:30:00,105.89,106.03,105.81,105.89,6100.0,86.0846,86.1984,86.0195,86.0846,6100.0
2008-02-15 13:40:00,105.94,106.16,105.88,105.95,11100.0,86.1252,86.3041,86.0764,86.1334,11100.0
2008-02-15 13:50:00,105.96,106.16,105.92,106.11,13600.0,86.1415,86.3041,86.109,86.2634,13600.0
2008-02-15 14:00:00,106.04,106.2,105.69,105.94,10700.0,86.2065,86.3366,85.922,86.1252,10700.0
2008-02-15 14:10:00,105.99,106.03,105.52,105.56,10200.0,86.1659,86.1984,85.7838,85.8163,10200.0
2008-02-15 14:20:00,105.53,106.01,105.46,105.92,15900.0,85.7919,86.1821,85.735,86.109,15900.0
2008-02-15 14:30:00,105.92,106.2,105.81,106.04,13200.0,86.109,86.3366,86.0195,86.2065,13200.0
2008-02-15 14:40:00,105.98,106.21,105.87,105.99,9600.0,86.1577,86.3447,86.0683,86.1659,9600.0
2008-02-15 14:50:00,106.04,106.36,106.01,106.13,8900.0,86.2065,86.4667,86.1821,86.2797,8900.0
2008-02-15 15:00:00,106.11,106.57,106.11,106.48,10600.0,86.2634,86.6374,86.2634,86.5642,10600.0
2008-02-15 15:10:00,106.51,106.9,106.41,106.62,8900.0,86.5886,86.9057,86.5073,86.678,8900.0
2008-02-15 15:20:00,106.67,106.67,106.25,106.38,9800.0,86.7187,86.7187,86.3772,86.4829,9800.0
2008-02-15 15:30:00,106.36,106.64,106.21,106.64,13500.0,86.4667,86.6943,86.3447,86.6943,13500.0
2008-02-15 15:40:00,106.66,106.86,106.37,106.76,23000.0,86.7106,86.8732,86.4748,86.7919,23000.0
2008-02-15 15:50:00,106.77,107.19,106.68,107.1,23200.0,86.8,87.1414,86.7268,87.0683,23200.0
2008-02-19 09:30:00,108.44,108.82,107.76,108.0,12000.0,88.1576,88.4666,87.6048,87.7999,12000.0
2008-02-19 09:40:00,107.85,108.23,107.62,108.09,10900.0,87.678,87.9869,87.491,87.8731,10900.0
2008-02-19 09:50:00,108.09,108.47,107.64,108.28,13800.0,87.8731,88.182,87.5073,88.0276,13800.0
2008-02-19 10:00:00,108.16,108.81,108.07,108.51,11000.0,87.93,88.4584,87.8568,88.2145,11000.0
2008-02-19 10:10:00,108.5,109.42,108.18,108.8,25300.0,88.2064,88.9543,87.9463,88.4503,25300.0
2008-02-19 10:20:00,108.9,109.01,108.19,108.55,23000.0,88.5316,88.621,87.9544,88.2471,23000.0
2008-02-19 10:30:00,108.47,108.56,107.83,108.15,22500.0,88.182,88.2552,87.6617,87.9219,22500.0
2008-02-19 10:40:00,108.15,108.32,107.62,107.71,11900.0,87.9219,88.0601,87.491,87.5642,11900.0
2008-02-19 10:50:00,107.69,108.14,107.66,108.08,7600.0,87.5479,87.9137,87.5235,87.865,7600.0
2008-02-19 11:00:00,107.98,108.01,107.65,107.76,9100.0,87.7837,87.8081,87.5154,87.6048,9100.0
2008-02-19 11:10:00,107.59,107.59,107.3,107.32,2900.0,87.4666,87.4666,87.2309,87.2471,2900.0
2008-02-19 11:20:00,107.22,107.78,107.02,107.53,19400.0,87.1658,87.6211,87.0032,87.4178,19400.0
2008-02-19 11:30:00,107.68,107.99,107.45,107.93,6400.0,87.5398,87.7918,87.3528,87.743,6400.0
2008-02-19 11:40:00,107.93,108.1,107.79,107.96,12800.0,87.743,87.8812,87.6292,87.7674,12800.0
2008-02-19 11:50:00,107.98,108.07,107.63,108.03,27600.0,87.7837,87.8568,87.4991,87.8243,27600.0
2008-02-19 12:00:00,107.91,108.0,107.68,108.0,9500.0,87.7268,87.7999,87.5398,87.7999,9500.0
2008-02-19 12:10:00,107.99,108.17,107.75,108.15,10000.0,87.7918,87.9381,87.5967,87.9219,10000.0
2008-02-19 12:20:00,108.22,108.46,108.1,108.19,11600.0,87.9788,88.1739,87.8812,87.9544,11600.0
2008-02-19 12:30:00,108.12,108.2,107.8,107.91,11200.0,87.8975,87.9625,87.6373,87.7268,11200.0
2008-02-19 12:40:00,107.93,108.06,107.68,108.04,10500.0,87.743,87.8487,87.5398,87.8324,10500.0
2008-02-19 12:50:00,108.0,108.09,107.64,107.84,11100.0,87.7999,87.8731,87.5073,87.6699,11100.0
2008-02-19 13:00:00,107.96,108.52,107.95,108.4,14400.0,87.7674,88.2227,87.7593,88.1251,14400.0
2008-02-19 13:10:00,108.49,109.03,108.31,108.9,18900.0,88.1983,88.6373,88.0519,88.5316,18900.0
2008-02-19 13:20:00,109.03,109.03,108.5,108.63,16900.0,88.6373,88.6373,88.2064,88.3121,16900.0
2008-02-19 13:30:00,108.59,108.59,108.28,108.28,5900.0,88.2796,88.2796,88.0276,88.0276,5900.0
2008-02-19 13:40:00,108.35,108.57,108.17,108.3,11500.0,88.0845,88.2633,87.9381,88.0438,11500.0
2008-02-19 13:50:00,108.21,108.59,108.15,108.27,9800.0,87.9707,88.2796,87.9219,88.0194,9800.0
2008-02-19 14:00:00,108.3,108.41,107.98,108.17,10700.0,88.0438,88.1332,87.7837,87.9381,10700.0
2008-02-19 14:10:00,108.2,108.43,108.0,108.31,11100.0,87.9625,88.1495,87.7999,88.0519,11100.0
2008-02-19 14:20:00,108.45,108.62,108.19,108.3,6300.0,88.1658,88.304,87.9544,88.0438,6300.0
2008-02-19 14:30:00,108.24,108.35,107.69,107.92,12400.0,87.995,88.0845,87.5479,87.7349,12400.0
2008-02-19 14:40:00,107.97,107.97,107.31,107.41,12600.0,87.7755,87.7755,87.239,87.3203,12600.0
2008-02-19 14:50:00,107.32,107.4,107.01,107.01,11800.0,87.2471,87.3122,86.9951,86.9951,11800.0
2008-02-19 15:00:00,107.01,107.23,106.8,106.97,22600.0,86.9951,87.1739,86.8244,86.9626,22600.0
2008-02-19 15:10:00,106.98,107.35,106.88,107.04,8600.0,86.9707,87.2715,86.8894,87.0195,8600.0
2008-02-19 15:20:00,107.06,107.4,106.82,107.0,24600.0,87.0357,87.3122,86.8406,86.987,24600.0
2008-02-19 15:30:00,106.91,107.91,106.69,107.81,39300.0,86.9138,87.7268,86.7349,87.6455,39300.0
2008-02-19 15:40:00,107.72,107.92,107.47,107.47,21400.0,87.5723,87.7349,87.3691,87.3691,21400.0
2008-02-19 15:50:00,107.46,107.64,107.2,107.51,24200.0,87.3609,87.5073,87.1496,87.4016,24200.0
2008-02-20 09:30:00,107.0,107.61,106.01,107.61,12400.0,86.987,87.4829,86.1821,87.4829,12400.0
2008-02-20 09:40:00,107.56,107.56,106.7,106.7,4200.0,87.4422,87.4422,86.7431,86.7431,4200.0
2008-02-20 09:50:00,106.48,107.53,106.48,107.49,14300.0,86.5642,87.4178,86.5642,87.3853,14300.0
2008-02-20 10:00:00,107.64,107.73,106.26,106.6,7200.0,87.5073,87.5804,86.3854,86.6618,7200.0
2008-02-20 10:10:00,106.45,107.56,106.45,107.49,9400.0,86.5398,87.4422,86.5398,87.3853,9400.0
2008-02-20 10:20:00,107.45,107.46,106.9,107.33,15800.0,87.3528,87.3609,86.9057,87.2552,15800.0
2008-02-20 10:30:00,107.33,107.95,107.01,107.95,7900.0,87.2552,87.7593,86.9951,87.7593,7900.0
2008-02-20 10:40:00,107.79,107.85,107.59,107.62,5300.0,87.6292,87.678,87.4666,87.491,5300.0
2008-02-20 10:50:00,107.65,107.69,107.3,107.58,3300.0,87.5154,87.5479,87.2309,87.4585,3300.0
2008-02-20 11:00:00,107.41,107.71,107.31,107.31,3800.0,87.3203,87.5642,87.239,87.239,3800.0
2008-02-20 11:10:00,107.32,107.74,107.32,107.49,4600.0,87.2471,87.5886,87.2471,87.3853,4600.0
2008-02-20 11:20:00,107.58,107.79,107.4,107.69,7700.0,87.4585,87.6292,87.3122,87.5479,7700.0
2008-02-20 11:30:00,107.58,107.71,107.26,107.42,3800.0,87.4585,87.5642,87.1983,87.3284,3800.0
2008-02-20 11:40:00,107.56,107.91,107.36,107.77,6800.0,87.4422,87.7268,87.2796,87.6129,6800.0
2008-02-20 11:50:00,107.82,108.0,107.8,107.86,11100.0,87.6536,87.7999,87.6373,87.6861,11100.0
2008-02-20 12:00:00,107.82,108.9,107.73,108.79,20500.0,87.6536,88.5316,87.5804,88.4422,20500.0
2008-02-20 12:10:00,108.84,109.29,108.54,108.95,16700.0,88.4828,88.8486,88.2389,88.5722,16700.0
2008-02-20 12:20:00,108.91,109.32,108.76,108.76,13800.0,88.5397,88.873,88.4178,88.4178,13800.0
2008-02-20 12:30:00,108.88,109.37,108.72,108.79,15200.0,88.5153,88.9137,88.3853,88.4422,15200.0
2008-02-20 12:40:00,108.79,108.79,108.27,108.52,11800.0,88.4422,88.4422,88.0194,88.2227,11800.0
2008-02-20 12:50:00,108.6,108.75,108.19,108.19,6100.0,88.2877,88.4096,87.9544,87.9544,6100.0
2008-02-20 13:00:00,108.32,109.02,108.2,108.79,21700.0,88.0601,88.6291,87.9625,88.4422,21700.0
2008-02-20 13:10:00,108.77,109.02,108.55,108.63,6700.0,88.4259,88.6291,88.2471,88.3121,6700.0
2008-02-20 13:20:00,108.58,108.67,108.01,108.01,11500.0,88.2714,88.3446,87.8081,87.8081,11500.0
2008-02-20 13:30:00,108.07,108.54,107.78,108.38,9700.0,87.8568,88.2389,87.6211,88.1089,9700.0
2008-02-20 13:40:00,108.35,108.88,108.26,108.64,8300.0,88.0845,88.5153,88.0113,88.3202,8300.0
2008-02-20 13:50:00,108.72,109.26,108.6,108.83,16300.0,88.3853,88.8243,88.2877,88.4747,16300.0
2008-02-20 14:00:00,108.89,109.55,108.5,109.0,24300.0,88.5235,89.06,88.2064,88.6129,24300.0
2008-02-20 14:10:00,108.95,109.06,108.19,108.2,17600.0,88.5722,88.6617,87.9544,87.9625,17600.0
2008-02-20 14:20:00,108.16,108.61,108.05,108.39,19400.0,87.93,88.2958,87.8406,88.117,19400.0
2008-02-20 14:30:00,108.35,108.67,107.98,108.34,15000.0,88.0845,88.3446,87.7837,88.0763,15000.0
2008-02-20 14:40:00,108.33,109.24,108.12,109.24,11200.0,88.0682,88.808,87.8975,88.808,11200.0
2008-02-20 14:50:00,109.16,109.77,108.94,109.32,24900.0,88.743,89.2389,88.5641,88.873,24900.0
2008-02-20 15:00:00,109.36,109.5,108.86,109.1,16300.0,88.9056,89.0194,88.4991,88.6942,16300.0
2008-02-20 15:10:00,109.35,109.7,109.02,109.22,23200.0,88.8974,89.182,88.6291,88.7917,23200.0
2008-02-20 15:20:00,109.25,109.4,108.68,108.81,16300.0,88.8161,88.9381,88.3527,88.4584,16300.0
2008-02-20 15:30:00,108.79,109.35,108.61,109.22,13300.0,88.4422,88.8974,88.2958,88.7917,13300.0
2008-02-20 15:40:00,109.35,109.52,108.72,109.46,45500.0,88.8974,89.0356,88.3853,88.9869,45500.0
2008-02-20 15:50:00,109.25,109.66,109.06,109.53,25100.0,88.8161,89.1494,88.6617,89.0438,25100.0
2008-02-21 09:30:00,110.02,110.43,109.81,109.81,4600.0,89.4421,89.7754,89.2714,89.2714,4600.0
2008-02-21 09:40:00,109.81,110.87,109.8,110.59,8400.0,89.2714,90.1331,89.2633,89.9055,8400.0
2008-02-21 09:50:00,110.36,110.53,109.98,110.37,6700.0,89.7185,89.8567,89.4096,89.7266,6700.0
2008-02-21 10:00:00,110.31,110.31,109.0,109.24,20400.0,89.6779,89.6779,88.6129,88.808,20400.0
2008-02-21 10:10:00,109.31,109.57,108.95,109.57,23000.0,88.8649,89.0763,88.5722,89.0763,23000.0
2008-02-21 10:20:00,109.52,109.72,109.2,109.35,18200.0,89.0356,89.1982,88.7755,88.8974,18200.0
2008-02-21 10:30:00,109.42,109.67,108.96,109.24,28200.0,88.9543,89.1576,88.5804,88.808,28200.0
2008-02-21 10:40:00,109.24,109.59,109.03,109.36,58300.0,88.808,89.0925,88.6373,88.9056,58300.0
2008-02-21 10:50:00,109.47,109.47,108.74,108.75,23400.0,88.995,88.995,88.4015,88.4096,23400.0
2008-02-21 11:00:00,108.75,108.97,108.67,108.95,10500.0,88.4096,88.5885,88.3446,88.5722,10500.0
2008-02-21 11:10:00,109.0,109.0,108.48,108.65,12900.0,88.6129,88.6129,88.1901,88.3284,12900.0
2008-02-21 11:20:00,108.58,108.85,108.2,108.67,5300.0,88.2714,88.4909,87.9625,88.3446,5300.0
2008-02-21 11:30:00,108.68,109.26,108.67,109.26,22400.0,88.3527,88.8243,88.3446,88.8243,22400.0
2008-02-21 11:40:00,109.19,109.69,108.91,109.24,13300.0,88.7674,89.1738,88.5397,88.808,13300.0
2008-02-21 11:50:00,109.25,109.37,109.02,109.23,8100.0,88.8161,88.9137,88.6291,88.7999,8100.0
2008-02-21 12:00:00,109.31,109.43,108.75,109.09,14000.0,88.8649,88.9625,88.4096,88.6861,14000.0
2008-02-21 12:10:00,109.0,109.0,108.3,108.65,22400.0,88.6129,88.6129,88.0438,88.3284,22400.0
2008-02-21 12:20:00,108.67,108.67,108.22,108.3,7800.0,88.3446,88.3446,87.9788,88.0438,7800.0
2008-02-21 12:30:00,108.32,108.47,108.05,108.3,9800.0,88.0601,88.182,87.8406,88.0438,9800.0
2008-02-21 12:40:00,108.31,108.76,108.3,108.57,22400.0,88.0519,88.4178,88.0438,88.2633,22400.0
2008-02-21 12:50:00,108.65,108.81,108.61,108.81,5400.0,88.3284,88.4584,88.2958,88.4584,5400.0
2008-02-21 13:00:00,108.77,108.8,108.5,108.61,9800.0,88.4259,88.4503,88.2064,88.2958,9800.0
2008-02-21 13:10:00,108.51,108.65,108.14,108.26,14400.0,88.2145,88.3284,87.9137,88.0113,14400.0
2008-02-21 13:20:00,108.21,108.47,108.0,108.47,8700.0,87.9707,88.182,87.7999,88.182,8700.0
2008-02-21 13:30:00,108.42,108.49,108.01,108.19,7500.0,88.1414,88.1983,87.8081,87.9544,7500.0
2008-02-21 13:40:00,108.2,108.26,108.0,108.21,5200.0,87.9625,88.0113,87.7999,87.9707,5200.0
2008-02-21 13:50:00,108.06,108.32,108.01,108.31,7200.0,87.8487,88.0601,87.8081,88.0519,7200.0
2008-02-21 14:00:00,108.21,108.61,108.21,108.43,11100.0,87.9707,88.2958,87.9707,88.1495,11100.0
2008-02-21 14:10:00,108.39,108.65,108.29,108.55,11900.0,88.117,88.3284,88.0357,88.2471,11900.0
2008-02-21 14:20:00,108.44,109.14,108.39,108.99,16100.0,88.1576,88.7267,88.117,88.6048,16100.0
2008-02-21 14:30:00,109.09,109.09,108.83,108.94,7900.0,88.6861,88.6861,88.4747,88.5641,7900.0
2008-02-21 14:40:00,108.97,109.08,108.4,108.51,15100.0,88.5885,88.6779,88.1251,88.2145,15100.0
2008-02-21 14:50:00,108.49,108.75,108.35,108.72,11400.0,88.1983,88.4096,88.0845,88.3853,11400.0
2008-02-21 15:00:00,108.76,108.76,108.04,108.17,11700.0,88.4178,88.4178,87.8324,87.9381,11700.0
2008-02-21 15:10:00,108.11,108.64,108.04,108.5,9400.0,87.8894,88.3202,87.8324,88.2064,9400.0
2008-02-21 15:20:00,108.42,108.71,108.34,108.49,9800.0,88.1414,88.3771,88.0763,88.1983,9800.0
2008-02-21 15:30:00,108.49,108.74,108.4,108.45,17300.0,88.1983,88.4015,88.1251,88.1658,17300.0
2008-02-21 15:40:00,108.42,108.84,108.16,108.59,12900.0,88.1414,88.4828,87.93,88.2796,12900.0
2008-02-21 15:50:00,108.52,109.07,108.39,108.99,38800.0,88.2227,88.6698,88.117,88.6048,38800.0
2008-02-22 09:30:00,109.41,109.7,109.0,109.0,2900.0,88.9462,89.182,88.6129,88.6129,2900.0
2008-02-22 09:40:00,109.02,109.32,108.92,109.02,4700.0,88.6291,88.873,88.5479,88.6291,4700.0
2008-02-22 09:50:00,109.18,109.31,108.9,109.18,5100.0,88.7592,88.8649,88.5316,88.7592,5100.0
2008-02-22 10:00:00,109.23,109.29,108.11,108.16,8300.0,88.7999,88.8486,87.8894,87.93,8300.0
2008-02-22 10:10:00,108.22,108.7,107.79,108.53,19100.0,87.9788,88.369,87.6292,88.2308,19100.0
2008-02-22 10:20:00,108.45,108.73,108.3,108.3,16400.0,88.1658,88.3934,88.0438,88.0438,16400.0
2008-02-22 10:30:00,108.42,108.54,107.74,107.81,9200.0,88.1414,88.2389,87.5886,87.6455,9200.0
2008-02-22 10:40:00,107.82,108.62,107.81,108.04,18700.0,87.6536,88.304,87.6455,87.8324,18700.0
2008-02-22 10:50:00,108.0,108.77,107.62,107.92,21100.0,87.7999,88.4259,87.491,87.7349,21100.0
2008-02-22 11:00:00,108.0,108.21,107.6,108.12,12000.0,87.7999,87.9707,87.4747,87.8975,12000.0
2008-02-22 11:10:00,108.02,108.27,107.64,108.27,11200.0,87.8162,88.0194,87.5073,88.0194,11200.0
2008-02-22 11:20:00,108.18,108.3,107.56,107.69,16300.0,87.9463,88.0438,87.4422,87.5479,16300.0
2008-02-22 11:30:00,107.7,108.16,107.7,108.1,8500.0,87.556,87.93,87.556,87.8812,8500.0
2008-02-22 11:40:00,108.04,108.1,107.73,108.01,17000.0,87.8324,87.8812,87.5804,87.8081,17000.0
2008-02-22 11:50:00,108.12,108.26,107.68,107.9,16700.0,87.8975,88.0113,87.5398,87.7186,16700.0
2008-02-22 12:00:00,107.93,108.03,107.61,107.95,12500.0,87.743,87.8243,87.4829,87.7593,12500.0
2008-02-22 12:10:00,107.87,107.87,107.36,107.47,12600.0,87.6942,87.6942,87.2796,87.3691,12600.0
2008-02-22 12:20:00,107.38,107.7,107.26,107.46,9500.0,87.2959,87.556,87.1983,87.3609,9500.0
2008-02-22 12:30:00,107.57,107.85,107.3,107.39,9000.0,87.4504,87.678,87.2309,87.304,9000.0
2008-02-22 12:40:00,107.36,107.63,107.2,107.27,6600.0,87.2796,87.4991,87.1496,87.2065,6600.0
2008-02-22 12:50:00,107.4,107.73,107.3,107.6,9900.0,87.3122,87.5804,87.2309,87.4747,9900.0
2008-02-22 13:00:00,107.55,107.63,107.16,107.24,6900.0,87.4341,87.4991,87.117,87.1821,6900.0
2008-02-22 13:10:00,107.24,107.77,107.01,107.77,7200.0,87.1821,87.6129,86.9951,87.6129,7200.0
2008-02-22 13:20:00,107.68,108.0,107.63,107.65,6600.0,87.5398,87.7999,87.4991,87.5154,6600.0
2008-02-22 13:30:00,107.69,107.7,107.18,107.38,11300.0,87.5479,87.556,87.1333,87.2959,11300.0
2008-02-22 13:40:00,107.36,107.52,107.0,107.44,18900.0,87.2796,87.4097,86.987,87.3447,18900.0
2008-02-22 13:50:00,107.27,107.41,106.9,107.28,20000.0,87.2065,87.3203,86.9057,87.2146,20000.0
2008-02-22 14:00:00,107.21,107.29,106.87,107.13,12600.0,87.1577,87.2227,86.8813,87.0927,12600.0
2008-02-22 14:10:00,107.04,107.2,106.78,107.17,15400.0,87.0195,87.1496,86.8081,87.1252,15400.0
2008-02-22 14:20:00,107.11,107.17,106.8,106.83,7900.0,87.0764,87.1252,86.8244,86.8488,7900.0
2008-02-22 14:30:00,106.81,107.13,106.73,107.02,5900.0,86.8325,87.0927,86.7675,87.0032,5900.0
2008-02-22 14:40:00,106.96,107.28,106.96,106.99,2600.0,86.9544,87.2146,86.9544,86.9788,2600.0
2008-02-22 14:50:00,106.96,107.37,106.85,107.25,5200.0,86.9544,87.2878,86.865,87.1902,5200.0
2008-02-22 15:00:00,107.14,107.26,106.94,107.05,15600.0,87.1008,87.1983,86.9382,87.0276,15600.0
2008-02-22 15:10:00,107.05,107.05,106.75,106.88,13500.0,87.0276,87.0276,86.7837,86.8894,13500.0
2008-02-22 15:20:00,106.89,107.06,106.63,107.05,17600.0,86.8975,87.0357,86.6862,87.0276,17600.0
2008-02-22 15:30:00,107.06,108.5,107.05,108.16,33300.0,87.0357,88.2064,87.0276,87.93,33300.0
2008-02-22 15:40:00,108.26,108.75,107.9,108.75,40500.0,88.0113,88.4096,87.7186,88.4096,40500.0
2008-02-22 15:50:00,108.77,109.4,108.48,109.22,22700.0,88.4259,88.9381,88.1901,88.7917,22700.0
2008-02-25 09:30:00,109.35,109.94,108.78,109.13,8800.0,88.8974,89.3771,88.434,88.7186,8800.0
2008-02-25 09:40:00,108.82,108.82,107.75,108.71,5100.0,88.4666,88.4666,87.5967,88.3771,5100.0
2008-02-25 09:50:00,108.71,108.78,107.7,107.86,7200.0,88.3771,88.434,87.556,87.6861,7200.0
2008-02-25 10:00:00,107.91,109.07,107.91,108.92,20100.0,87.7268,88.6698,87.7268,88.5479,20100.0
2008-02-25 10:10:00,108.87,109.45,108.28,108.3,27800.0,88.5072,88.9787,88.0276,88.0438,27800.0
2008-02-25 10:20:00,108.7,108.96,108.59,108.96,15200.0,88.369,88.5804,88.2796,88.5804,15200.0
2008-02-25 10:30:00,108.96,109.25,108.26,108.73,17300.0,88.5804,88.8161,88.0113,88.3934,17300.0
2008-02-25 10:40:00,108.56,109.47,108.52,109.38,8200.0,88.2552,88.995,88.2227,88.9218,8200.0
2008-02-25 10:50:00,109.38,110.45,109.21,110.0,28000.0,88.9218,89.7917,88.7836,89.4259,28000.0
2008-02-25 11:00:00,110.07,110.17,109.59,109.82,32700.0,89.4828,89.5641,89.0925,89.2795,32700.0
2008-02-25 11:10:00,109.64,109.87,109.09,109.1,22600.0,89.1332,89.3202,88.6861,88.6942,22600.0
2008-02-25 11:20:00,109.02,109.56,109.0,109.07,16300.0,88.6291,89.0681,88.6129,88.6698,16300.0
2008-02-25 11:30:00,109.06,109.1,108.84,109.04,15000.0,88.6617,88.6942,88.4828,88.6454,15000.0
2008-02-25 11:40:00,109.03,109.53,108.99,109.01,7900.0,88.6373,89.0438,88.6048,88.621,7900.0
2008-02-25 11:50:00,109.11,109.26,108.05,108.11,20400.0,88.7023,88.8243,87.8406,87.8894,20400.0
2008-02-25 12:00:00,108.25,108.99,108.17,108.68,12100.0,88.0032,88.6048,87.9381,88.3527,12100.0
2008-02-25 12:10:00,108.68,109.2,108.38,108.5,10300.0,88.3527,88.7755,88.1089,88.2064,10300.0
2008-02-25 12:20:00,108.52,108.64,108.23,108.47,7700.0,88.2227,88.3202,87.9869,88.182,7700.0
2008-02-25 12:30:00,108.6,109.0,108.41,109.0,2400.0,88.2877,88.6129,88.1332,88.6129,2400.0
2008-02-25 12:40:00,109.02,109.07,108.7,109.07,6800.0,88.6291,88.6698,88.369,88.6698,6800.0
2008-02-25 12:50:00,109.01,109.01,108.57,108.76,5500.0,88.621,88.621,88.2633,88.4178,5500.0
2008-02-25 13:00:00,108.79,109.14,108.56,108.82,6300.0,88.4422,88.7267,88.2552,88.4666,6300.0
2008-02-25 13:10:00,109.08,109.08,108.6,108.6,7000.0,88.6779,88.6779,88.2877,88.2877,7000.0
2008-02-25 13:20:00,108.69,108.83,108.37,108.45,10500.0,88.3609,88.4747,88.1007,88.1658,10500.0
2008-02-25 13:30:00,108.57,108.79,108.08,108.18,11300.0,88.2633,88.4422,87.865,87.9463,11300.0
2008-02-25 13:40:00,108.24,108.65,108.24,108.62,6200.0,87.995,88.3284,87.995,88.304,6200.0
2008-02-25 13:50:00,108.7,109.12,108.59,108.87,10900.0,88.369,88.7104,88.2796,88.5072,10900.0
2008-02-25 14:00:00,108.91,109.02,108.46,108.76,13900.0,88.5397,88.6291,88.1739,88.4178,13900.0
2008-02-25 14:10:00,108.88,109.28,108.75,109.0,13700.0,88.5153,88.8405,88.4096,88.6129,13700.0
2008-02-25 14:20:00,109.15,110.3,108.9,110.21,27900.0,88.7348,89.6697,88.5316,89.5966,27900.0
2008-02-25 14:30:00,110.09,110.79,109.67,109.88,59400.0,89.499,90.0681,89.1576,89.3283,59400.0
2008-02-25 14:40:00,110.06,110.32,109.5,109.84,11900.0,89.4746,89.686,89.0194,89.2958,11900.0
2008-02-25 14:50:00,109.78,110.44,109.55,110.19,15200.0,89.247,89.7836,89.06,89.5803,15200.0
2008-02-25 15:00:00,110.19,110.38,109.68,109.76,13900.0,89.5803,89.7348,89.1657,89.2307,13900.0
2008-02-25 15:10:00,109.79,110.63,109.79,110.59,17000.0,89.2551,89.938,89.2551,89.9055,17000.0
2008-02-25 15:20:00,110.51,110.89,110.37,110.78,19500.0,89.8405,90.1494,89.7266,90.06,19500.0
2008-02-25 15:30:00,110.78,111.5,110.57,111.44,23700.0,90.06,90.6453,89.8892,90.5965,23700.0
2008-02-25 15:40:00,111.3,111.7,110.79,110.82,24300.0,90.4827,90.8079,90.0681,90.0925,24300.0
2008-02-25 15:50:00,110.92,111.34,110.92,111.17,16100.0,90.1738,90.5152,90.1738,90.377,16100.0
2008-02-26 09:30:00,111.15,111.15,110.29,110.76,7000.0,90.3608,90.3608,89.6616,90.0437,7000.0
2008-02-26 09:40:00,110.62,113.2,110.62,112.5,34900.0,89.9299,92.0273,89.9299,91.4583,34900.0
2008-02-26 09:50:00,112.5,113.0,111.95,113.0,30200.0,91.4583,91.8647,91.0111,91.8647,30200.0
2008-02-26 10:00:00,112.81,112.99,111.83,112.81,44600.0,91.7103,91.8566,90.9136,91.7103,44600.0
2008-02-26 10:10:00,112.69,112.69,112.2,112.33,15200.0,91.6127,91.6127,91.2144,91.3201,15200.0
2008-02-26 10:20:00,112.27,112.44,111.85,111.9,13600.0,91.2713,91.4095,90.9298,90.9705,13600.0
2008-02-26 10:30:00,111.87,113.09,111.87,112.48,16600.0,90.9461,91.9379,90.9461,91.442,16600.0
2008-02-26 10:40:00,112.43,112.84,112.2,112.71,20600.0,91.4014,91.7347,91.2144,91.629,20600.0
2008-02-26 10:50:00,112.58,113.49,112.52,112.7,23200.0,91.5233,92.2631,91.4745,91.6209,23200.0
2008-02-26 11:00:00,112.71,113.29,112.5,113.29,5500.0,91.629,92.1005,91.4583,92.1005,5500.0
2008-02-26 11:10:00,113.25,113.87,113.25,113.78,17800.0,92.068,92.572,92.068,92.4989,17800.0
2008-02-26 11:20:00,113.81,114.16,113.26,113.45,34400.0,92.5232,92.8078,92.0761,92.2306,34400.0
2008-02-26 11:30:00,113.45,114.06,113.29,114.0,34800.0,92.2306,92.7265,92.1005,92.6777,34800.0
2008-02-26 11:40:00,114.02,114.21,113.91,114.09,15600.0,92.694,92.8484,92.6045,92.7509,15600.0
2008-02-26 11:50:00,114.14,114.67,113.88,114.23,11100.0,92.7915,93.2224,92.5801,92.8647,11100.0
2008-02-26 12:00:00,114.34,114.68,114.17,114.53,11200.0,92.9541,93.2305,92.8159,93.1086,11200.0
2008-02-26 12:10:00,114.56,114.8,114.2,114.8,12400.0,93.133,93.3281,92.8403,93.3281,12400.0
2008-02-26 12:20:00,114.8,115.54,114.8,115.19,8800.0,93.3281,93.9297,93.3281,93.6451,8800.0
2008-02-26 12:30:00,115.32,115.34,114.72,114.81,16000.0,93.7508,93.7671,93.263,93.3362,16000.0
2008-02-26 12:40:00,114.81,114.81,114.07,114.17,6500.0,93.3362,93.3362,92.7346,92.8159,6500.0
2008-02-26 12:50:00,114.18,114.65,113.89,114.44,20400.0,92.824,93.2061,92.5883,93.0354,20400.0
2008-02-26 13:00:00,114.45,114.69,114.0,114.09,11100.0,93.0435,93.2386,92.6777,92.7509,11100.0
2008-02-26 13:10:00,114.1,114.19,113.54,113.87,12000.0,92.759,92.8322,92.3037,92.572,12000.0
2008-02-26 13:20:00,113.82,113.9,113.47,113.87,8900.0,92.5314,92.5964,92.2468,92.572,8900.0
2008-02-26 13:30:00,113.94,114.22,113.45,113.48,14600.0,92.6289,92.8566,92.2306,92.255,14600.0
2008-02-26 13:40:00,113.53,113.8,113.45,113.51,5400.0,92.2956,92.5151,92.2306,92.2794,5400.0
2008-02-26 13:50:00,113.45,113.92,113.41,113.92,16800.0,92.2306,92.6127,92.1981,92.6127,16800.0
2008-02-26 14:00:00,113.72,113.92,113.6,113.73,17700.0,92.4501,92.6127,92.3525,92.4582,17700.0
2008-02-26 14:10:00,113.79,114.06,113.66,113.99,11200.0,92.507,92.7265,92.4013,92.6696,11200.0
2008-02-26 14:20:00,113.98,113.98,113.62,113.83,5700.0,92.6614,92.6614,92.3688,92.5395,5700.0
2008-02-26 14:30:00,114.09,114.14,113.72,113.82,13400.0,92.7509,92.7915,92.4501,92.5314,13400.0
2008-02-26 14:40:00,113.73,113.84,113.57,113.83,5400.0,92.4582,92.5476,92.3281,92.5395,5400.0
2008-02-26 14:50:00,113.98,114.32,113.83,114.18,10200.0,92.6614,92.9378,92.5395,92.824,10200.0
2008-02-26 15:00:00,114.01,114.1,113.35,113.55,14900.0,92.6858,92.759,92.1493,92.3119,14900.0
2008-02-26 15:10:00,113.52,113.78,113.31,113.7,14100.0,92.2875,92.4989,92.1168,92.4338,14100.0
2008-02-26 15:20:00,113.61,113.76,113.23,113.62,17400.0,92.3606,92.4826,92.0517,92.3688,17400.0
2008-02-26 15:30:00,113.72,114.01,113.24,113.65,19700.0,92.4501,92.6858,92.0599,92.3932,19700.0
2008-02-26 15:40:00,113.61,114.09,113.6,113.77,16500.0,92.3606,92.7509,92.3525,92.4907,16500.0
2008-02-26 15:50:00,113.78,114.4,113.78,114.35,26200.0,92.4989,93.0029,92.4989,92.9622,26200.0
2008-02-27 09:30:00,113.79,114.36,113.26,113.92,3000.0,92.7911,93.256,92.359,92.8972,3000.0
2008-02-27 09:40:00,113.92,115.41,113.92,114.51,8900.0,92.8972,94.1122,92.8972,93.3783,8900.0
2008-02-27 09:50:00,114.34,114.42,113.23,113.47,8200.0,93.2397,93.3049,92.3345,92.5302,8200.0
2008-02-27 10:00:00,113.51,114.05,112.73,113.92,37000.0,92.5628,93.0032,91.9268,92.8972,37000.0
2008-02-27 10:10:00,113.98,114.04,113.35,113.58,10400.0,92.9461,92.995,92.4323,92.6199,10400.0
2008-02-27 10:20:00,113.43,113.71,113.19,113.27,10000.0,92.4976,92.7259,92.3019,92.3671,10000.0
2008-02-27 10:30:00,113.17,113.58,112.9,113.28,11900.0,92.2856,92.6199,92.0654,92.3753,11900.0
2008-02-27 10:40:00,113.43,114.76,113.43,114.16,11600.0,92.4976,93.5821,92.4976,93.0929,11600.0
2008-02-27 10:50:00,114.16,114.45,113.83,114.29,22600.0,93.0929,93.3294,92.8238,93.1989,22600.0
2008-02-27 11:00:00,114.34,115.15,114.33,114.85,8900.0,93.2397,93.9002,93.2315,93.6555,8900.0
2008-02-27 11:10:00,114.83,115.79,114.83,115.79,23400.0,93.6392,94.4221,93.6392,94.4221,23400.0
2008-02-27 11:20:00,115.8,115.84,114.87,114.89,18200.0,94.4302,94.4628,93.6718,93.6882,18200.0
2008-02-27 11:30:00,114.87,115.45,114.71,114.84,12000.0,93.6718,94.1448,93.5414,93.6474,12000.0
2008-02-27 11:40:00,114.74,114.86,114.54,114.62,3700.0,93.5658,93.6637,93.4027,93.468,3700.0
2008-02-27 11:50:00,114.65,114.74,114.51,114.67,12100.0,93.4924,93.5658,93.3783,93.5088,12100.0
2008-02-27 12:00:00,114.72,115.14,114.72,115.0,10500.0,93.5495,93.892,93.5495,93.7779,10500.0
2008-02-27 12:10:00,115.01,115.13,113.99,114.21,18200.0,93.786,93.8839,92.9542,93.1336,18200.0
2008-02-27 12:20:00,114.22,114.4,114.16,114.28,4700.0,93.1418,93.2886,93.0929,93.1907,4700.0
2008-02-27 12:30:00,114.32,114.56,114.29,114.32,3300.0,93.2233,93.4191,93.1989,93.2233,3300.0
2008-02-27 12:40:00,114.32,114.69,114.06,114.28,8700.0,93.2233,93.5251,93.0113,93.1907,8700.0
2008-02-27 12:50:00,114.16,114.25,113.91,114.08,14100.0,93.0929,93.1663,92.889,93.0276,14100.0
2008-02-27 13:00:00,114.18,114.31,113.99,114.16,7700.0,93.1092,93.2152,92.9542,93.0929,7700.0
2008-02-27 13:10:00,114.11,114.17,113.26,113.51,21200.0,93.0521,93.101,92.359,92.5628,21200.0
2008-02-27 13:20:00,113.54,113.54,113.2,113.29,3400.0,92.5873,92.5873,92.31,92.3834,3400.0
2008-02-27 13:30:00,113.39,113.5,112.84,112.94,7600.0,92.465,92.5547,92.0165,92.098,7600.0
2008-02-27 13:40:00,112.93,113.02,112.6,112.68,5600.0,92.0899,92.1632,91.8208,91.886,5600.0
2008-02-27 13:50:00,112.61,113.31,112.61,113.28,11400.0,91.8289,92.3997,91.8289,92.3753,11400.0
2008-02-27 14:00:00,113.25,113.25,111.89,112.09,17800.0,92.3508,92.3508,91.2418,91.4049,17800.0
2008-02-27 14:10:00,112.09,112.25,111.27,111.35,28000.0,91.4049,91.5353,90.7362,90.8014,28000.0
2008-02-27 14:20:00,111.3,111.35,110.39,110.81,23300.0,90.7607,90.8014,90.0186,90.3611,23300.0
2008-02-27 14:30:00,110.78,111.16,110.64,110.83,23600.0,90.3366,90.6465,90.2224,90.3774,23600.0
2008-02-27 14:40:00,110.83,111.72,110.83,111.55,13800.0,90.3774,91.1031,90.3774,90.9645,13800.0
2008-02-27 14:50:00,111.53,111.86,111.18,111.86,12300.0,90.9482,91.2173,90.6628,91.2173,12300.0
2008-02-27 15:00:00,111.72,112.27,111.42,111.71,13700.0,91.1031,91.5516,90.8585,91.095,13700.0
2008-02-27 15:10:00,111.62,111.78,111.36,111.67,14200.0,91.0216,91.1521,90.8096,91.0624,14200.0
2008-02-27 15:20:00,111.67,112.18,111.4,111.94,20800.0,91.0624,91.4783,90.8422,91.2825,20800.0
2008-02-27 15:30:00,111.94,112.18,111.74,111.89,12900.0,91.2825,91.4783,91.1195,91.2418,12900.0
2008-02-27 15:40:00,111.88,112.15,111.49,112.0,21000.0,91.2336,91.4538,90.9156,91.3315,21000.0
2008-02-27 15:50:00,112.03,112.34,111.43,112.31,33300.0,91.3559,91.6087,90.8667,91.5843,33300.0
2008-02-28 09:30:00,111.94,112.52,111.21,112.07,5400.0,91.2825,91.7555,90.6873,91.3886,5400.0
2008-02-28 09:40:00,112.0,112.39,110.53,110.75,12300.0,91.3315,91.6495,90.1327,90.3122,12300.0
2008-02-28 09:50:00,110.69,111.68,110.35,111.4,19400.0,90.2632,91.0705,89.986,90.8422,19400.0
2008-02-28 10:00:00,111.38,111.75,110.93,110.97,19800.0,90.8259,91.1276,90.4589,90.4916,19800.0
2008-02-28 10:10:00,110.84,111.75,110.83,111.68,9400.0,90.3855,91.1276,90.3774,91.0705,9400.0
2008-02-28 10:20:00,111.69,111.75,111.34,111.75,5800.0,91.0787,91.1276,90.7933,91.1276,5800.0
2008-02-28 10:30:00,111.74,112.45,111.58,112.31,13200.0,91.1195,91.6984,90.989,91.5843,13200.0
2008-02-28 10:40:00,112.45,112.54,111.82,111.95,14000.0,91.6984,91.7718,91.1847,91.2907,14000.0
2008-02-28 10:50:00,111.97,112.19,111.9,112.06,11400.0,91.307,91.4864,91.2499,91.3804,11400.0
2008-02-28 11:00:00,111.97,112.09,111.21,111.58,16100.0,91.307,91.4049,90.6873,90.989,16100.0
2008-02-28 11:10:00,111.59,112.06,111.54,111.88,10100.0,90.9971,91.3804,90.9564,91.2336,10100.0
2008-02-28 11:20:00,111.89,111.96,111.1,111.21,14700.0,91.2418,91.2989,90.5976,90.6873,14700.0
2008-02-28 11:30:00,111.11,111.28,110.68,111.14,7000.0,90.6057,90.7443,90.2551,90.6302,7000.0
2008-02-28 11:40:00,111.04,111.7,110.92,111.44,14900.0,90.5486,91.0868,90.4508,90.8748,14900.0
2008-02-28 11:50:00,111.64,111.83,111.52,111.83,6300.0,91.0379,91.1928,90.9401,91.1928,6300.0
2008-02-28 12:00:00,111.75,111.8,111.53,111.7,6000.0,91.1276,91.1684,90.9482,91.0868,6000.0
2008-02-28 12:10:00,111.63,111.63,111.16,111.4,9100.0,91.0298,91.0298,90.6465,90.8422,9100.0
2008-02-28 12:20:00,111.44,111.44,111.02,111.08,4500.0,90.8748,90.8748,90.5323,90.5813,4500.0
2008-02-28 12:30:00,111.07,111.14,110.89,111.06,8300.0,90.5731,90.6302,90.4263,90.5649,8300.0
2008-02-28 12:40:00,111.1,111.29,110.89,111.29,5300.0,90.5976,90.7525,90.4263,90.7525,5300.0
2008-02-28 12:50:00,111.22,111.22,110.63,110.82,9500.0,90.6954,90.6954,90.2143,90.3692,9500.0
2008-02-28 13:00:00,110.76,111.24,110.58,111.24,8600.0,90.3203,90.7117,90.1735,90.7117,8600.0
2008-02-28 13:10:00,111.4,111.53,111.11,111.18,8100.0,90.8422,90.9482,90.6057,90.6628,8100.0
2008-02-28 13:20:00,111.21,111.27,110.91,110.91,6300.0,90.6873,90.7362,90.4426,90.4426,6300.0
2008-02-28 13:30:00,110.96,111.24,110.85,110.9,7200.0,90.4834,90.7117,90.3937,90.4345,7200.0
2008-02-28 13:40:00,110.86,111.15,110.78,111.02,6300.0,90.4019,90.6383,90.3366,90.5323,6300.0
2008-02-28 13:50:00,111.02,111.14,110.59,111.14,8800.0,90.5323,90.6302,90.1817,90.6302,8800.0
2008-02-28 14:00:00,111.11,111.32,110.72,110.94,31700.0,90.6057,90.777,90.2877,90.4671,31700.0
2008-02-28 14:10:00,110.94,111.13,110.74,111.12,9100.0,90.4671,90.622,90.304,90.6139,9100.0
2008-02-28 14:20:00,111.19,111.41,111.04,111.17,19700.0,90.671,90.8504,90.5486,90.6546,19700.0
2008-02-28 14:30:00,111.15,111.31,111.03,111.21,12400.0,90.6383,90.7688,90.5405,90.6873,12400.0
2008-02-28 14:40:00,111.22,111.39,110.87,111.27,16900.0,90.6954,90.834,90.41,90.7362,16900.0
2008-02-28 14:50:00,111.18,111.49,111.15,111.31,9300.0,90.6628,90.9156,90.6383,90.7688,9300.0
2008-02-28 15:00:00,111.27,111.35,110.7,110.74,18300.0,90.7362,90.8014,90.2714,90.304,18300.0
2008-02-28 15:10:00,110.78,110.86,110.4,110.49,13500.0,90.3366,90.4019,90.0267,90.1001,13500.0
2008-02-28 15:20:00,110.49,110.76,110.23,110.75,25500.0,90.1001,90.3203,89.8881,90.3122,25500.0
2008-02-28 15:30:00,110.68,110.9,110.46,110.72,15900.0,90.2551,90.4345,90.0757,90.2877,15900.0
2008-02-28 15:40:00,110.66,110.96,110.66,110.78,22000.0,90.2388,90.4834,90.2388,90.3366,22000.0
2008-02-28 15:50:00,110.77,110.92,110.45,110.57,22600.0,90.3285,90.4508,90.0675,90.1654,22600.0
2008-02-29 09:30:00,109.36,110.14,109.36,109.86,7600.0,89.1787,89.8147,89.1787,89.5864,7600.0
2008-02-29 09:40:00,109.89,109.89,108.0,108.45,17700.0,89.6109,89.6109,88.0696,88.4366,17700.0
2008-02-29 09:50:00,108.32,108.72,107.97,108.72,12800.0,88.3306,88.6568,88.0452,88.6568,12800.0
2008-02-29 10:00:00,108.75,108.76,108.01,108.15,12300.0,88.6812,88.6894,88.0778,88.192,12300.0
2008-02-29 10:10:00,108.11,108.14,107.38,108.14,48000.0,88.1593,88.1838,87.5641,88.1838,48000.0
2008-02-29 10:20:00,108.16,108.52,107.65,107.98,25900.0,88.2001,88.4937,87.7842,88.0533,25900.0
2008-02-29 10:30:00,108.07,108.07,107.55,107.69,14400.0,88.1267,88.1267,87.7027,87.8168,14400.0
2008-02-29 10:40:00,107.75,107.8,107.62,107.8,9000.0,87.8658,87.9065,87.7598,87.9065,9000.0
2008-02-29 10:50:00,107.76,107.8,107.57,107.63,11700.0,87.8739,87.9065,87.719,87.7679,11700.0
2008-02-29 11:00:00,107.63,107.71,107.19,107.71,20100.0,87.7679,87.8332,87.4091,87.8332,20100.0
2008-02-29 11:10:00,107.76,108.01,107.54,107.95,5200.0,87.8739,88.0778,87.6945,88.0289,5200.0
2008-02-29 11:20:00,107.91,107.99,107.58,107.61,7200.0,87.9962,88.0615,87.7271,87.7516,7200.0
2008-02-29 11:30:00,107.68,108.25,107.68,108.1,7100.0,87.8087,88.2735,87.8087,88.1512,7100.0
2008-02-29 11:40:00,108.1,108.18,108.0,108.15,7000.0,88.1512,88.2164,88.0696,88.192,7000.0
2008-02-29 11:50:00,108.14,108.19,108.01,108.1,3700.0,88.1838,88.2246,88.0778,88.1512,3700.0
2008-02-29 12:00:00,108.22,108.33,108.0,108.17,3600.0,88.249,88.3387,88.0696,88.2083,3600.0
2008-02-29 12:10:00,108.17,108.2,107.76,108.04,5400.0,88.2083,88.2327,87.8739,88.1023,5400.0
2008-02-29 12:20:00,108.0,108.21,107.93,108.19,5700.0,88.0696,88.2409,88.0126,88.2246,5700.0
2008-02-29 12:30:00,108.25,108.26,107.93,107.93,16300.0,88.2735,88.2817,88.0126,88.0126,16300.0
2008-02-29 12:40:00,107.95,108.07,107.92,108.0,10300.0,88.0289,88.1267,88.0044,88.0696,10300.0
2008-02-29 12:50:00,107.98,108.06,107.87,108.0,6500.0,88.0533,88.1186,87.9636,88.0696,6500.0
2008-02-29 13:00:00,108.0,108.24,107.86,107.94,6700.0,88.0696,88.2653,87.9555,88.0207,6700.0
2008-02-29 13:10:00,108.1,108.1,107.78,107.79,15300.0,88.1512,88.1512,87.8902,87.8984,15300.0
2008-02-29 13:20:00,107.91,107.91,107.67,107.7,7300.0,87.9962,87.9962,87.8005,87.825,7300.0
2008-02-29 13:30:00,107.75,107.76,106.93,106.99,14100.0,87.8658,87.8739,87.1971,87.246,14100.0
2008-02-29 13:40:00,107.05,107.18,106.84,107.18,12200.0,87.295,87.401,87.1237,87.401,12200.0
2008-02-29 13:50:00,107.13,107.29,106.94,106.94,5500.0,87.3602,87.4907,87.2052,87.2052,5500.0
2008-02-29 14:00:00,106.91,107.31,106.77,107.31,14600.0,87.1808,87.507,87.0666,87.507,14600.0
2008-02-29 14:10:00,107.36,107.54,107.18,107.48,6200.0,87.5477,87.6945,87.401,87.6456,6200.0
2008-02-29 14:20:00,107.48,107.59,107.28,107.37,7200.0,87.6456,87.7353,87.4825,87.5559,7200.0
2008-02-29 14:30:00,107.28,107.42,106.84,107.09,18400.0,87.4825,87.5967,87.1237,87.3276,18400.0
2008-02-29 14:40:00,107.02,107.75,107.02,107.22,16200.0,87.2705,87.8658,87.2705,87.4336,16200.0
2008-02-29 14:50:00,107.19,107.79,107.19,107.57,15500.0,87.4091,87.8984,87.4091,87.719,15500.0
2008-02-29 15:00:00,107.55,108.0,107.42,107.42,19100.0,87.7027,88.0696,87.5967,87.5967,19100.0
2008-02-29 15:10:00,107.34,107.86,107.31,107.66,22800.0,87.5314,87.9555,87.507,87.7924,22800.0
2008-02-29 15:20:00,107.7,108.15,107.7,108.13,19300.0,87.825,88.192,87.825,88.1756,19300.0
2008-02-29 15:30:00,108.0,108.12,107.62,107.75,23400.0,88.0696,88.1675,87.7598,87.8658,23400.0
2008-02-29 15:40:00,107.75,107.77,107.5,107.55,57500.0,87.8658,87.8821,87.6619,87.7027,57500.0
2008-02-29 15:50:00,107.55,107.56,107.12,107.4,31400.0,87.7027,87.7108,87.352,87.5804,31400.0
2008-03-03 09:30:00,107.4,107.79,106.0,106.48,7900.0,87.5804,87.8984,86.4387,86.8301,7900.0
2008-03-03 09:40:00,106.49,106.51,105.16,105.36,6300.0,86.8383,86.8546,85.7537,85.9168,6300.0
2008-03-03 09:50:00,105.35,106.13,105.35,106.13,4100.0,85.9087,86.5447,85.9087,86.5447,4100.0
2008-03-03 10:00:00,106.23,107.67,106.23,107.0,9800.0,86.6263,87.8005,86.6263,87.2542,9800.0
2008-03-03 10:10:00,107.06,107.26,105.94,106.47,40000.0,87.3031,87.4662,86.3898,86.822,40000.0
2008-03-03 10:20:00,106.55,107.14,106.15,106.7,17000.0,86.8872,87.3683,86.561,87.0095,17000.0
2008-03-03 10:30:00,106.7,106.71,105.96,106.19,17600.0,87.0095,87.0177,86.4061,86.5937,17600.0
2008-03-03 10:40:00,106.17,106.24,105.45,105.62,11400.0,86.5773,86.6344,85.9902,86.1288,11400.0
2008-03-03 10:50:00,105.74,105.98,105.6,105.9,7300.0,86.2267,86.4224,86.1125,86.3572,7300.0
2008-03-03 11:00:00,105.88,106.14,105.74,106.08,6300.0,86.3409,86.5529,86.2267,86.504,6300.0
2008-03-03 11:10:00,106.1,106.1,105.42,105.7,8300.0,86.5203,86.5203,85.9658,86.1941,8300.0
2008-03-03 11:20:00,105.77,106.36,105.68,105.88,9200.0,86.2512,86.7323,86.1778,86.3409,9200.0
2008-03-03 11:30:00,105.94,106.34,105.89,106.34,8200.0,86.3898,86.716,86.349,86.716,8200.0
2008-03-03 11:40:00,106.36,106.36,105.99,106.31,12900.0,86.7323,86.7323,86.4306,86.6915,12900.0
2008-03-03 11:50:00,106.25,106.99,106.17,106.8,18000.0,86.6426,87.246,86.5773,87.0911,18000.0
2008-03-03 12:00:00,106.93,107.03,106.0,106.25,22600.0,87.1971,87.2786,86.4387,86.6426,22600.0
2008-03-03 12:10:00,106.25,106.58,106.0,106.28,20900.0,86.6426,86.9117,86.4387,86.667,20900.0
2008-03-03 12:20:00,106.48,106.96,106.3,106.49,23600.0,86.8301,87.2216,86.6834,86.8383,23600.0
2008-03-03 12:30:00,106.55,106.75,106.07,106.31,15100.0,86.8872,87.0503,86.4958,86.6915,15100.0
2008-03-03 12:40:00,106.39,106.5,106.13,106.15,9400.0,86.7567,86.8464,86.5447,86.561,9400.0
2008-03-03 12:50:00,106.21,106.51,106.01,106.3,9800.0,86.61,86.8546,86.4469,86.6834,9800.0
2008-03-03 13:00:00,106.29,106.39,105.99,105.99,5300.0,86.6752,86.7567,86.4306,86.4306,5300.0
2008-03-03 13:10:00,106.04,106.08,105.72,105.76,5500.0,86.4713,86.504,86.2104,86.243,5500.0
2008-03-03 13:20:00,105.73,106.31,105.73,106.19,4400.0,86.2185,86.6915,86.2185,86.5937,4400.0
2008-03-03 13:30:00,106.26,106.34,105.85,106.14,7600.0,86.6507,86.716,86.3164,86.5529,7600.0
2008-03-03 13:40:00,106.13,106.97,106.13,106.63,10600.0,86.5447,87.2297,86.5447,86.9525,10600.0
2008-03-03 13:50:00,106.58,106.75,105.8,105.86,12300.0,86.9117,87.0503,86.2756,86.3246,12300.0
2008-03-03 14:00:00,105.87,105.88,105.6,105.85,5500.0,86.3327,86.3409,86.1125,86.3164,5500.0
2008-03-03 14:10:00,105.83,106.09,105.1,105.1,20400.0,86.3001,86.5121,85.7048,85.7048,20400.0
2008-03-03 14:20:00,105.12,105.32,104.58,105.25,26000.0,85.7211,85.8842,85.2808,85.8271,26000.0
2008-03-03 14:30:00,105.24,105.54,104.73,104.85,19100.0,85.819,86.0636,85.4031,85.5009,19100.0
2008-03-03 14:40:00,104.8,104.93,104.27,104.69,29200.0,85.4602,85.5662,85.028,85.3705,29200.0
2008-03-03 14:50:00,104.62,104.67,103.51,103.99,23500.0,85.3134,85.3542,84.4082,84.7996,23500.0
2008-03-03 15:00:00,104.02,104.51,104.02,104.07,29500.0,84.8241,85.2237,84.8241,84.8649,29500.0
2008-03-03 15:10:00,104.21,104.26,103.86,104.17,35200.0,84.979,85.0198,84.6936,84.9464,35200.0
2008-03-03 15:20:00,104.17,104.57,104.06,104.52,37000.0,84.9464,85.2726,84.8567,85.2318,37000.0
2008-03-03 15:30:00,104.43,104.93,104.27,104.37,42800.0,85.1584,85.5662,85.028,85.1095,42800.0
2008-03-03 15:40:00,104.39,104.67,104.13,104.55,40300.0,85.1258,85.3542,84.9138,85.2563,40300.0
2008-03-03 15:50:00,104.5,104.91,104.34,104.57,87700.0,85.2155,85.5499,85.0851,85.2726,87700.0
2008-03-04 09:30:00,103.69,103.69,102.69,103.1,12100.0,84.555,84.555,83.7395,84.0739,12100.0
2008-03-04 09:40:00,103.13,104.02,103.13,103.89,5000.0,84.0983,84.8241,84.0983,84.7181,5000.0
2008-03-04 09:50:00,103.8,105.1,103.65,104.73,11500.0,84.6447,85.7048,84.5224,85.4031,11500.0
2008-03-04 10:00:00,104.71,104.74,103.96,104.15,8200.0,85.3868,85.4112,84.7752,84.9301,8200.0
2008-03-04 10:10:00,104.07,104.66,104.06,104.48,12600.0,84.8649,85.346,84.8567,85.1992,12600.0
2008-03-04 10:20:00,104.6,104.91,103.71,103.73,11600.0,85.2971,85.5499,84.5713,84.5876,11600.0
2008-03-04 10:30:00,103.71,104.32,103.6,104.32,10900.0,84.5713,85.0687,84.4816,85.0687,10900.0
2008-03-04 10:40:00,104.28,104.32,103.2,103.22,9300.0,85.0361,85.0687,84.1554,84.1717,9300.0
2008-03-04 10:50:00,103.21,103.38,102.83,103.01,16000.0,84.1636,84.3022,83.8537,84.0005,16000.0
2008-03-04 11:00:00,102.92,103.13,102.4,102.47,16900.0,83.9271,84.0983,83.5031,83.5601,16900.0
2008-03-04 11:10:00,102.42,103.28,102.42,103.28,8300.0,83.5194,84.2207,83.5194,84.2207,8300.0
2008-03-04 11:20:00,103.39,103.6,103.25,103.55,16700.0,84.3104,84.4816,84.1962,84.4408,16700.0
2008-03-04 11:30:00,103.6,103.79,103.39,103.54,16400.0,84.4816,84.6366,84.3104,84.4327,16400.0
2008-03-04 11:40:00,103.52,103.76,103.26,103.64,17500.0,84.4164,84.6121,84.2044,84.5142,17500.0
2008-03-04 11:50:00,103.6,103.7,103.02,103.16,16000.0,84.4816,84.5632,84.0086,84.1228,16000.0
2008-03-04 12:00:00,103.16,103.61,102.99,103.42,7300.0,84.1228,84.4898,83.9842,84.3348,7300.0
2008-03-04 12:10:00,103.48,103.64,103.13,103.28,8700.0,84.3838,84.5142,84.0983,84.2207,8700.0
2008-03-04 12:20:00,103.39,103.53,102.89,103.03,11700.0,84.3104,84.4245,83.9026,84.0168,11700.0
2008-03-04 12:30:00,103.03,103.55,102.98,103.52,9300.0,84.0168,84.4408,83.976,84.4164,9300.0
2008-03-04 12:40:00,103.48,103.51,103.19,103.32,9400.0,84.3838,84.4082,84.1473,84.2533,9400.0
2008-03-04 12:50:00,103.31,103.58,103.17,103.49,20900.0,84.2451,84.4653,84.131,84.3919,20900.0
2008-03-04 13:00:00,103.44,103.61,103.17,103.4,19300.0,84.3511,84.4898,84.131,84.3185,19300.0
2008-03-04 13:10:00,103.31,103.8,103.3,103.5,8100.0,84.2451,84.6447,84.237,84.4001,8100.0
2008-03-04 13:20:00,103.45,103.87,103.27,103.76,10600.0,84.3593,84.7018,84.2125,84.6121,10600.0
2008-03-04 13:30:00,103.64,103.64,102.89,103.1,26700.0,84.5142,84.5142,83.9026,84.0739,26700.0
2008-03-04 13:40:00,103.17,103.54,102.8,102.92,30100.0,84.131,84.4327,83.8292,83.9271,30100.0
2008-03-04 13:50:00,102.9,103.03,102.72,102.78,12800.0,83.9108,84.0168,83.764,83.8129,12800.0
2008-03-04 14:00:00,102.75,102.78,102.32,102.32,28300.0,83.7885,83.8129,83.4378,83.4378,28300.0
2008-03-04 14:10:00,102.44,102.76,102.14,102.52,15200.0,83.5357,83.7966,83.291,83.6009,15200.0
2008-03-04 14:20:00,102.49,102.91,102.39,102.39,15900.0,83.5765,83.9189,83.4949,83.4949,15900.0
2008-03-04 14:30:00,102.41,102.41,101.88,101.88,24500.0,83.5112,83.5112,83.079,83.079,24500.0
2008-03-04 14:40:00,101.88,102.7,101.86,102.69,42900.0,83.079,83.7477,83.0627,83.7395,42900.0
2008-03-04 14:50:00,102.69,102.75,102.07,102.13,32400.0,83.7395,83.7885,83.234,83.2829,32400.0
2008-03-04 15:00:00,102.13,103.87,102.03,103.76,34300.0,83.2829,84.7018,83.2013,84.6121,34300.0
2008-03-04 15:10:00,103.68,103.84,102.97,103.84,38400.0,84.5469,84.6773,83.9679,84.6773,38400.0
2008-03-04 15:20:00,103.82,103.85,103.04,103.31,21200.0,84.661,84.6855,84.025,84.2451,21200.0
2008-03-04 15:30:00,103.28,103.74,103.05,103.42,40300.0,84.2207,84.5958,84.0331,84.3348,40300.0
2008-03-04 15:40:00,103.41,103.69,102.88,103.15,56600.0,84.3267,84.555,83.8945,84.1147,56600.0
2008-03-04 15:50:00,103.06,103.11,102.42,102.81,64600.0,84.0413,84.082,83.5194,83.8374,64600.0
2008-03-05 09:30:00,103.0,103.13,102.66,102.86,9200.0,83.9923,84.0983,83.7151,83.8782,9200.0
2008-03-05 09:40:00,102.98,102.98,101.66,101.93,9000.0,83.976,83.976,82.8996,83.1198,9000.0
2008-03-05 09:50:00,102.13,102.95,102.13,102.56,5500.0,83.2829,83.9516,83.2829,83.6335,5500.0
2008-03-05 10:00:00,102.57,104.0,102.57,103.48,26100.0,83.6417,84.8078,83.6417,84.3838,26100.0
2008-03-05 10:10:00,103.47,103.96,103.47,103.73,16200.0,84.3756,84.7752,84.3756,84.5876,16200.0
2008-03-05 10:20:00,103.8,103.87,103.49,103.62,16800.0,84.6447,84.7018,84.3919,84.4979,16800.0
2008-03-05 10:30:00,103.57,103.8,103.44,103.69,16700.0,84.4572,84.6447,84.3511,84.555,16700.0
2008-03-05 10:40:00,103.62,104.15,103.5,103.66,14600.0,84.4979,84.9301,84.4001,84.5305,14600.0
2008-03-05 10:50:00,103.78,104.09,103.64,103.66,18100.0,84.6284,84.8812,84.5142,84.5305,18100.0
2008-03-05 11:00:00,103.75,104.08,103.49,103.88,12600.0,84.6039,84.873,84.3919,84.7099,12600.0
2008-03-05 11:10:00,103.97,104.5,103.97,104.46,8000.0,84.7833,85.2155,84.7833,85.1829,8000.0
2008-03-05 11:20:00,104.46,104.57,103.98,104.45,10100.0,85.1829,85.2726,84.7915,85.1748,10100.0
2008-03-05 11:30:00,104.43,104.58,104.02,104.35,9500.0,85.1584,85.2808,84.8241,85.0932,9500.0
2008-03-05 11:40:00,104.48,104.49,103.61,103.65,17000.0,85.1992,85.2074,84.4898,84.5224,17000.0
2008-03-05 11:50:00,103.81,104.13,103.81,104.07,10300.0,84.6529,84.9138,84.6529,84.8649,10300.0
2008-03-05 12:00:00,104.09,104.8,103.77,103.92,12100.0,84.8812,85.4602,84.6202,84.7426,12100.0
2008-03-05 12:10:00,103.91,104.16,103.21,103.46,18900.0,84.7344,84.9383,84.1636,84.3675,18900.0
2008-03-05 12:20:00,103.43,103.64,103.03,103.21,8300.0,84.343,84.5142,84.0168,84.1636,8300.0
2008-03-05 12:30:00,103.14,103.3,102.78,102.87,15700.0,84.1065,84.237,83.8129,83.8863,15700.0
2008-03-05 12:40:00,102.95,103.49,102.89,103.0,15300.0,83.9516,84.3919,83.9026,83.9923,15300.0
2008-03-05 12:50:00,102.99,103.26,102.81,102.96,10900.0,83.9842,84.2044,83.8374,83.9597,10900.0
2008-03-05 13:00:00,103.03,103.53,102.85,103.53,15000.0,84.0168,84.4245,83.87,84.4245,15000.0
2008-03-05 13:10:00,103.51,103.6,102.5,102.71,20200.0,84.4082,84.4816,83.5846,83.7559,20200.0
2008-03-05 13:20:00,102.63,102.75,101.91,102.04,22800.0,83.6906,83.7885,83.1035,83.2095,22800.0
2008-03-05 13:30:00,102.18,103.79,101.12,101.13,45600.0,83.3237,84.6366,82.4593,82.4674,45600.0
2008-03-05 13:40:00,101.3,102.33,101.12,102.33,26000.0,82.6061,83.446,82.4593,83.446,26000.0
2008-03-05 13:50:00,102.2,102.66,102.02,102.04,20600.0,83.34,83.7151,83.1932,83.2095,20600.0
2008-03-05 14:00:00,102.13,102.18,101.82,102.0,29800.0,83.2829,83.3237,83.0301,83.1769,29800.0
2008-03-05 14:10:00,102.06,102.32,101.84,102.29,41800.0,83.2258,83.4378,83.0464,83.4134,41800.0
2008-03-05 14:20:00,102.31,102.77,102.25,102.53,21300.0,83.4297,83.8048,83.3807,83.6091,21300.0
2008-03-05 14:30:00,102.52,102.79,102.07,102.45,15900.0,83.6009,83.8211,83.234,83.5438,15900.0
2008-03-05 14:40:00,102.44,103.08,102.37,102.98,18500.0,83.5357,84.0576,83.4786,83.976,18500.0
2008-03-05 14:50:00,103.02,103.17,102.64,102.98,17400.0,84.0086,84.131,83.6988,83.976,17400.0
2008-03-05 15:00:00,102.96,103.23,102.63,102.84,19500.0,83.9597,84.1799,83.6906,83.8619,19500.0
2008-03-05 15:10:00,102.89,103.22,102.44,102.63,14300.0,83.9026,84.1717,83.5357,83.6906,14300.0
2008-03-05 15:20:00,102.58,103.08,102.5,103.01,16400.0,83.6498,84.0576,83.5846,84.0005,16400.0
2008-03-05 15:30:00,103.01,103.54,102.92,103.09,14900.0,84.0005,84.4327,83.9271,84.0657,14900.0
2008-03-05 15:40:00,103.06,103.47,103.0,103.03,14300.0,84.0413,84.3756,83.9923,84.0168,14300.0
2008-03-05 15:50:00,103.16,103.37,103.03,103.33,17600.0,84.1228,84.2941,84.0168,84.2614,17600.0
2008-03-06 09:30:00,102.41,103.01,102.08,102.4,12400.0,83.5112,84.0005,83.2421,83.5031,12400.0
2008-03-06 09:40:00,102.38,103.15,102.38,102.95,6800.0,83.4868,84.1147,83.4868,83.9516,6800.0
2008-03-06 09:50:00,103.04,103.26,102.82,103.26,14000.0,84.025,84.2044,83.8456,84.2044,14000.0
2008-03-06 10:00:00,103.35,103.35,102.49,102.57,21500.0,84.2777,84.2777,83.5765,83.6417,21500.0
2008-03-06 10:10:00,102.51,103.21,102.49,102.49,15400.0,83.5928,84.1636,83.5765,83.5765,15400.0
2008-03-06 10:20:00,102.49,103.11,102.49,102.73,23900.0,83.5765,84.082,83.5765,83.7722,23900.0
2008-03-06 10:30:00,102.74,103.1,102.37,102.5,14400.0,83.7803,84.0739,83.4786,83.5846,14400.0
2008-03-06 10:40:00,102.53,102.75,101.92,102.21,25600.0,83.6091,83.7885,83.1116,83.3481,25600.0
2008-03-06 10:50:00,102.21,102.48,101.76,101.84,18000.0,83.3481,83.5683,82.9812,83.0464,18000.0
2008-03-06 11:00:00,102.11,102.16,101.36,101.39,15400.0,83.2666,83.3074,82.655,82.6794,15400.0
2008-03-06 11:10:00,101.33,101.47,101.05,101.23,10700.0,82.6305,82.7447,82.4022,82.549,10700.0
2008-03-06 11:20:00,101.33,101.44,100.92,100.92,12000.0,82.6305,82.7202,82.2962,82.2962,12000.0
2008-03-06 11:30:00,100.98,101.13,100.44,100.82,14600.0,82.3451,82.4674,81.9048,82.2146,14600.0
2008-03-06 11:40:00,100.93,101.23,100.75,100.98,6300.0,82.3043,82.549,82.1576,82.3451,6300.0
2008-03-06 11:50:00,100.95,101.4,100.75,101.11,12000.0,82.3206,82.6876,82.1576,82.4511,12000.0
2008-03-06 12:00:00,101.08,101.1,100.84,100.95,7600.0,82.4267,82.443,82.2309,82.3206,7600.0
2008-03-06 12:10:00,100.99,101.06,100.51,100.8,17900.0,82.3533,82.4103,81.9618,82.1983,17900.0
2008-03-06 12:20:00,100.77,100.91,100.51,100.81,8500.0,82.1739,82.288,81.9618,82.2065,8500.0
2008-03-06 12:30:00,100.72,100.95,100.54,100.75,7800.0,82.1331,82.3206,81.9863,82.1576,7800.0
2008-03-06 12:40:00,100.69,101.07,100.69,100.96,5800.0,82.1086,82.4185,82.1086,82.3288,5800.0
2008-03-06 12:50:00,100.98,100.98,100.51,100.53,18500.0,82.3451,82.3451,81.9618,81.9782,18500.0
2008-03-06 13:00:00,100.52,101.1,100.32,100.85,19100.0,81.97,82.443,81.8069,82.2391,19100.0
2008-03-06 13:10:00,100.85,100.85,100.3,100.3,19200.0,82.2391,82.2391,81.7906,81.7906,19200.0
2008-03-06 13:20:00,100.3,100.3,99.51,99.62,30800.0,81.7906,81.7906,81.1464,81.2361,30800.0
2008-03-06 13:30:00,99.54,99.57,99.07,99.28,40200.0,81.1708,81.1953,80.7876,80.9588,40200.0
2008-03-06 13:40:00,99.2,99.86,99.11,99.86,24000.0,80.8936,81.4318,80.8202,81.4318,24000.0
2008-03-06 13:50:00,99.77,100.32,99.73,100.14,22600.0,81.3584,81.8069,81.3258,81.6601,22600.0
2008-03-06 14:00:00,100.03,100.52,99.97,100.13,20200.0,81.5704,81.97,81.5215,81.652,20200.0
2008-03-06 14:10:00,100.21,100.23,99.77,99.79,22000.0,81.7172,81.7335,81.3584,81.3747,22000.0
2008-03-06 14:20:00,99.74,99.97,99.47,99.56,20600.0,81.3339,81.5215,81.1138,81.1872,20600.0
2008-03-06 14:30:00,99.5,99.74,99.37,99.74,15000.0,81.1382,81.3339,81.0322,81.3339,15000.0
2008-03-06 14:40:00,99.74,100.28,99.51,100.05,36900.0,81.3339,81.7743,81.1464,81.5867,36900.0
2008-03-06 14:50:00,100.0,100.17,99.6,99.83,20200.0,81.546,81.6846,81.2198,81.4073,20200.0
2008-03-06 15:00:00,99.84,100.0,99.38,99.38,34900.0,81.4155,81.546,81.0404,81.0404,34900.0
2008-03-06 15:10:00,99.3,99.55,99.19,99.55,27300.0,80.9751,81.179,80.8854,81.179,27300.0
2008-03-06 15:20:00,99.41,99.76,99.29,99.66,30700.0,81.0648,81.3502,80.967,81.2687,30700.0
2008-03-06 15:30:00,99.67,99.84,99.3,99.36,31300.0,81.2769,81.4155,80.9751,81.0241,31300.0
2008-03-06 15:40:00,99.33,99.52,99.15,99.22,28800.0,80.9996,81.1545,80.8528,80.9099,28800.0
2008-03-06 15:50:00,99.21,99.36,98.93,98.93,59800.0,80.9017,81.0241,80.6734,80.6734,59800.0
2008-03-07 09:30:00,98.06,100.69,98.06,100.68,28300.0,79.964,82.1086,79.964,82.1005,28300.0
2008-03-07 09:40:00,100.63,101.64,100.0,101.64,10900.0,82.0597,82.8833,81.546,82.8833,10900.0
2008-03-07 09:50:00,101.41,101.49,100.37,101.39,9900.0,82.6958,82.761,81.8477,82.6794,9900.0
2008-03-07 10:00:00,101.39,101.68,100.18,100.18,9600.0,82.6794,82.9159,81.6927,81.6927,9600.0
2008-03-07 10:10:00,100.39,101.07,100.25,101.07,11300.0,81.864,82.4185,81.7498,82.4185,11300.0
2008-03-07 10:20:00,101.08,101.78,100.92,101.49,19600.0,82.4267,82.9975,82.2962,82.761,19600.0
2008-03-07 10:30:00,101.35,101.88,101.14,101.55,16900.0,82.6468,83.079,82.4756,82.8099,16900.0
2008-03-07 10:40:00,101.48,101.68,101.3,101.42,13900.0,82.7528,82.9159,82.6061,82.7039,13900.0
2008-03-07 10:50:00,101.38,101.38,100.65,101.03,15200.0,82.6713,82.6713,82.076,82.3859,15200.0
2008-03-07 11:00:00,101.15,101.15,100.39,100.52,5800.0,82.4837,82.4837,81.864,81.97,5800.0
2008-03-07 11:10:00,100.69,101.08,100.6,100.81,10700.0,82.1086,82.4267,82.0352,82.2065,10700.0
2008-03-07 11:20:00,100.8,101.1,100.44,100.5,15300.0,82.1983,82.443,81.9048,81.9537,15300.0
2008-03-07 11:30:00,100.48,100.89,100.48,100.85,9100.0,81.9374,82.2717,81.9374,82.2391,9100.0
2008-03-07 11:40:00,100.85,100.85,99.83,100.02,11400.0,82.2391,82.2391,81.4073,81.5623,11400.0
2008-03-07 11:50:00,99.94,100.17,99.79,100.01,11400.0,81.497,81.6846,81.3747,81.5541,11400.0
2008-03-07 12:00:00,100.0,100.07,99.71,100.07,15900.0,81.546,81.603,81.3095,81.603,15900.0
2008-03-07 12:10:00,100.07,100.1,99.45,99.64,29900.0,81.603,81.6275,81.0975,81.2524,29900.0
2008-03-07 12:20:00,99.6,99.95,99.44,99.68,23300.0,81.2198,81.5052,81.0893,81.285,23300.0
2008-03-07 12:30:00,99.66,99.83,99.35,99.66,28300.0,81.2687,81.4073,81.0159,81.2687,28300.0
2008-03-07 12:40:00,99.55,99.78,99.52,99.57,26300.0,81.179,81.3666,81.1545,81.1953,26300.0
2008-03-07 12:50:00,99.57,99.75,99.53,99.72,39600.0,81.1953,81.3421,81.1627,81.3176,39600.0
2008-03-07 13:00:00,99.63,99.77,99.5,99.77,24600.0,81.2442,81.3584,81.1382,81.3584,24600.0
2008-03-07 13:10:00,99.76,99.76,99.13,99.26,25200.0,81.3502,81.3502,80.8365,80.9425,25200.0
2008-03-07 13:20:00,99.28,99.57,99.25,99.5,15600.0,80.9588,81.1953,80.9344,81.1382,15600.0
2008-03-07 13:30:00,99.5,99.55,99.05,99.1,15200.0,81.1382,81.179,80.7713,80.812,15200.0
2008-03-07 13:40:00,99.05,99.33,98.86,99.1,25300.0,80.7713,80.9996,80.6163,80.812,25300.0
2008-03-07 13:50:00,99.08,99.28,98.86,99.04,19800.0,80.7957,80.9588,80.6163,80.7631,19800.0
2008-03-07 14:00:00,98.98,99.48,98.85,99.48,19500.0,80.7142,81.1219,80.6082,81.1219,19500.0
2008-03-07 14:10:00,99.5,99.5,99.0,99.2,15200.0,81.1382,81.1382,80.7305,80.8936,15200.0
2008-03-07 14:20:00,99.18,99.34,98.79,99.25,27200.0,80.8773,81.0078,80.5593,80.9344,27200.0
2008-03-07 14:30:00,99.26,99.35,98.98,99.13,18200.0,80.9425,81.0159,80.7142,80.8365,18200.0
2008-03-07 14:40:00,99.1,99.73,99.08,99.73,8600.0,80.812,81.3258,80.7957,81.3258,8600.0
2008-03-07 14:50:00,99.71,99.87,99.32,99.86,11800.0,81.3095,81.44,80.9914,81.4318,11800.0
2008-03-07 15:00:00,99.82,100.23,99.38,99.75,20300.0,81.3992,81.7335,81.0404,81.3421,20300.0
2008-03-07 15:10:00,99.74,100.5,99.6,100.42,37900.0,81.3339,81.9537,81.2198,81.8885,37900.0
2008-03-07 15:20:00,100.41,100.71,99.67,99.75,35300.0,81.8803,82.1249,81.2769,81.3421,35300.0
2008-03-07 15:30:00,99.72,99.93,99.11,99.33,26900.0,81.3176,81.4889,80.8202,80.9996,26900.0
2008-03-07 15:40:00,99.31,99.43,99.0,99.01,33800.0,80.9833,81.0811,80.7305,80.7387,33800.0
2008-03-07 15:50:00,99.09,99.36,98.94,99.13,48500.0,80.8039,81.0241,80.6816,80.8365,48500.0
2008-03-10 09:30:00,99.23,99.65,98.68,98.92,6800.0,80.9181,81.2605,80.4696,80.6653,6800.0
2008-03-10 09:40:00,98.92,98.92,98.23,98.23,17200.0,80.6653,80.6653,80.1026,80.1026,17200.0
2008-03-10 09:50:00,98.25,98.48,97.58,98.48,6300.0,80.1189,80.3065,79.5725,80.3065,6300.0
2008-03-10 10:00:00,98.65,99.39,97.22,97.39,14800.0,80.4451,81.0485,79.279,79.4176,14800.0
2008-03-10 10:10:00,97.3,97.45,96.86,97.2,8000.0,79.3442,79.4665,78.9854,79.2627,8000.0
2008-03-10 10:20:00,97.2,97.2,96.6,96.92,4900.0,79.2627,79.2627,78.7734,79.0343,4900.0
2008-03-10 10:30:00,97.01,97.96,97.01,97.76,6800.0,79.1077,79.8824,79.1077,79.7193,6800.0
2008-03-10 10:40:00,97.72,97.82,97.41,97.78,6600.0,79.6867,79.7683,79.4339,79.7356,6600.0
2008-03-10 10:50:00,97.68,97.75,97.27,97.27,2000.0,79.6541,79.7112,79.3198,79.3198,2000.0
2008-03-10 11:00:00,97.29,97.53,97.25,97.25,9300.0,79.3361,79.5318,79.3034,79.3034,9300.0
2008-03-10 11:10:00,97.25,97.29,96.77,97.07,9800.0,79.3034,79.3361,78.912,79.1567,9800.0
2008-03-10 11:20:00,97.05,97.21,96.84,97.12,26300.0,79.1404,79.2708,78.9691,79.1974,26300.0
2008-03-10 11:30:00,97.13,97.27,96.75,96.77,36700.0,79.2056,79.3198,78.8957,78.912,36700.0
2008-03-10 11:40:00,96.76,97.25,96.68,97.14,25100.0,78.9039,79.3034,78.8386,79.2137,25100.0
2008-03-10 11:50:00,97.23,97.54,97.08,97.49,2900.0,79.2871,79.5399,79.1648,79.4992,2900.0
2008-03-10 12:00:00,97.58,97.58,96.89,97.12,17200.0,79.5725,79.5725,79.0099,79.1974,17200.0
2008-03-10 12:10:00,97.24,97.5,97.12,97.47,12100.0,79.2953,79.5073,79.1974,79.4828,12100.0
2008-03-10 12:20:00,97.45,97.55,97.0,97.21,8300.0,79.4665,79.5481,79.0996,79.2708,8300.0
2008-03-10 12:30:00,97.21,97.74,97.15,97.62,11400.0,79.2708,79.703,79.2219,79.6052,11400.0
2008-03-10 12:40:00,97.58,97.77,97.28,97.38,13500.0,79.5725,79.7275,79.3279,79.4095,13500.0
2008-03-10 12:50:00,97.42,97.78,97.28,97.71,7300.0,79.4421,79.7356,79.3279,79.6786,7300.0
2008-03-10 13:00:00,97.66,97.8,97.34,97.75,22100.0,79.6378,79.7519,79.3768,79.7112,22100.0
2008-03-10 13:10:00,97.68,97.8,97.54,97.54,5800.0,79.6541,79.7519,79.5399,79.5399,5800.0
2008-03-10 13:20:00,97.53,97.53,97.17,97.17,4600.0,79.5318,79.5318,79.2382,79.2382,4600.0
2008-03-10 13:30:00,97.21,97.39,97.04,97.05,11100.0,79.2708,79.4176,79.1322,79.1404,11100.0
2008-03-10 13:40:00,96.98,97.24,96.98,97.16,3500.0,79.0833,79.2953,79.0833,79.2301,3500.0
2008-03-10 13:50:00,97.22,97.25,96.77,96.77,8600.0,79.279,79.3034,78.912,78.912,8600.0
2008-03-10 14:00:00,96.77,97.03,96.59,96.63,16400.0,78.912,79.124,78.7652,78.7979,16400.0
2008-03-10 14:10:00,96.59,96.88,96.59,96.72,18500.0,78.7652,79.0017,78.7652,78.8713,18500.0
2008-03-10 14:20:00,96.64,96.66,96.11,96.52,20200.0,78.806,78.8223,78.3738,78.7082,20200.0
2008-03-10 14:30:00,96.52,97.01,96.48,96.88,20700.0,78.7082,79.1077,78.6755,79.0017,20700.0
2008-03-10 14:40:00,96.89,96.95,96.74,96.88,19400.0,79.0099,79.0588,78.8876,79.0017,19400.0
2008-03-10 14:50:00,96.79,97.0,96.71,96.84,8100.0,78.9283,79.0996,78.8631,78.9691,8100.0
2008-03-10 15:00:00,96.76,96.83,96.56,96.63,8600.0,78.9039,78.961,78.7408,78.7979,8600.0
2008-03-10 15:10:00,96.54,96.7,96.27,96.33,9000.0,78.7245,78.8549,78.5043,78.5532,9000.0
2008-03-10 15:20:00,96.36,96.67,96.21,96.38,11300.0,78.5777,78.8305,78.4554,78.594,11300.0
2008-03-10 15:30:00,96.37,96.38,95.97,95.97,17500.0,78.5858,78.594,78.2597,78.2597,17500.0
2008-03-10 15:40:00,95.98,95.98,95.55,95.62,20800.0,78.2678,78.2678,77.9172,77.9742,20800.0
2008-03-10 15:50:00,95.72,96.0,95.42,95.84,35100.0,78.0558,78.2841,77.8112,78.1536,35100.0
2008-03-11 09:30:00,97.7,100.65,97.7,99.25,11500.0,79.6704,82.076,79.6704,80.9344,11500.0
2008-03-11 09:40:00,99.19,99.19,98.29,98.53,13100.0,80.8854,80.8854,80.1515,80.3472,13100.0
2008-03-11 09:50:00,98.48,98.67,97.79,98.09,19100.0,80.3065,80.4614,79.7438,79.9884,19100.0
2008-03-11 10:00:00,97.98,98.58,97.66,97.87,14300.0,79.8987,80.388,79.6378,79.809,14300.0
2008-03-11 10:10:00,97.88,98.74,97.84,98.3,16000.0,79.8172,80.5185,79.7846,80.1597,16000.0
2008-03-11 10:20:00,98.22,98.37,97.72,97.86,15000.0,80.0944,80.2168,79.6867,79.8009,15000.0
2008-03-11 10:30:00,97.82,97.98,97.04,97.34,9400.0,79.7683,79.8987,79.1322,79.3768,9400.0
2008-03-11 10:40:00,97.39,97.71,97.03,97.04,16500.0,79.4176,79.6786,79.124,79.1322,16500.0
2008-03-11 10:50:00,97.0,97.39,96.89,97.38,9700.0,79.0996,79.4176,79.0099,79.4095,9700.0
2008-03-11 11:00:00,97.35,97.52,97.3,97.3,3000.0,79.385,79.5236,79.3442,79.3442,3000.0
2008-03-11 11:10:00,97.29,97.32,97.08,97.2,4700.0,79.3361,79.3605,79.1648,79.2627,4700.0
2008-03-11 11:20:00,97.11,97.63,96.9,97.37,5600.0,79.1893,79.6133,79.018,79.4013,5600.0
2008-03-11 11:30:00,97.4,97.61,97.11,97.3,9200.0,79.4258,79.597,79.1893,79.3442,9200.0
2008-03-11 11:40:00,97.33,97.36,96.52,96.65,9300.0,79.3687,79.3931,78.7082,78.8142,9300.0
2008-03-11 11:50:00,96.59,96.76,96.16,96.4,10200.0,78.7652,78.9039,78.4146,78.6103,10200.0
2008-03-11 12:00:00,96.35,96.5,96.3,96.33,6100.0,78.5695,78.6919,78.5288,78.5532,6100.0
2008-03-11 12:10:00,96.38,96.44,96.15,96.23,8800.0,78.594,78.6429,78.4064,78.4717,8800.0
2008-03-11 12:20:00,96.23,96.39,96.06,96.06,7000.0,78.4717,78.6022,78.333,78.333,7000.0
2008-03-11 12:30:00,96.15,96.22,95.67,95.78,11300.0,78.4064,78.4635,78.015,78.1047,11300.0
2008-03-11 12:40:00,95.68,95.76,95.31,95.45,5300.0,78.0232,78.0884,77.7215,77.8356,5300.0
2008-03-11 12:50:00,95.48,95.78,95.02,95.78,17000.0,77.8601,78.1047,77.485,78.1047,17000.0
2008-03-11 13:00:00,95.8,95.8,95.19,95.21,9100.0,78.121,78.121,77.6236,77.6399,9100.0
2008-03-11 13:10:00,95.26,96.16,95.22,95.9,15600.0,77.6807,78.4146,77.6481,78.2026,15600.0
2008-03-11 13:20:00,95.99,95.99,95.45,95.74,22300.0,78.276,78.276,77.8356,78.0721,22300.0
2008-03-11 13:30:00,95.69,95.73,95.37,95.43,14700.0,78.0313,78.0639,77.7704,77.8193,14700.0
2008-03-11 13:40:00,95.37,95.47,95.1,95.31,16800.0,77.7704,77.8519,77.5502,77.7215,16800.0
2008-03-11 13:50:00,95.32,95.82,95.1,95.77,15000.0,77.7296,78.1373,77.5502,78.0966,15000.0
2008-03-11 14:00:00,95.82,96.34,95.79,96.1,16900.0,78.1373,78.5614,78.1129,78.3657,16900.0
2008-03-11 14:10:00,96.14,96.48,96.01,96.35,31900.0,78.3983,78.6755,78.2923,78.5695,31900.0
2008-03-11 14:20:00,96.35,96.4,95.82,96.3,22600.0,78.5695,78.6103,78.1373,78.5288,22600.0
2008-03-11 14:30:00,96.3,97.17,96.1,97.01,24300.0,78.5288,79.2382,78.3657,79.1077,24300.0
2008-03-11 14:40:00,97.08,97.84,96.99,97.84,26400.0,79.1648,79.7846,79.0914,79.7846,26400.0
2008-03-11 14:50:00,97.88,98.79,97.63,98.44,45800.0,79.8172,80.5593,79.6133,80.2738,45800.0
2008-03-11 15:00:00,98.44,98.64,95.81,98.33,57800.0,80.2738,80.4369,78.1292,80.1841,57800.0
2008-03-11 15:10:00,98.39,98.99,98.33,98.87,18300.0,80.2331,80.7223,80.1841,80.6245,18300.0
2008-03-11 15:20:00,98.91,99.21,98.83,99.15,11800.0,80.6571,80.9017,80.5919,80.8528,11800.0
2008-03-11 15:30:00,99.19,99.52,98.65,99.52,19200.0,80.8854,81.1545,80.4451,81.1545,19200.0
2008-03-11 15:40:00,99.42,99.61,99.22,99.46,20300.0,81.073,81.2279,80.9099,81.1056,20300.0
2008-03-11 15:50:00,99.5,99.74,98.89,99.7,57900.0,81.1382,81.3339,80.6408,81.3013,57900.0
2008-03-12 09:30:00,99.51,99.74,99.02,99.39,9900.0,81.1464,81.3339,80.7468,81.0485,9900.0
2008-03-12 09:40:00,99.45,99.63,98.65,98.67,13500.0,81.0975,81.2442,80.4451,80.4614,13500.0
2008-03-12 09:50:00,98.63,98.65,98.08,98.6,5400.0,80.4288,80.4451,79.9803,80.4043,5400.0
2008-03-12 10:00:00,98.79,98.79,97.56,97.56,7000.0,80.5593,80.5593,79.5562,79.5562,7000.0
2008-03-12 10:10:00,97.63,98.48,97.63,98.44,10700.0,79.6133,80.3065,79.6133,80.2738,10700.0
2008-03-12 10:20:00,98.49,98.77,98.41,98.47,7400.0,80.3146,80.5429,80.2494,80.2983,7400.0
2008-03-12 10:30:00,98.48,99.1,98.43,99.02,10500.0,80.3065,80.812,80.2657,80.7468,10500.0
2008-03-12 10:40:00,99.14,99.71,99.07,99.29,23300.0,80.8447,81.3095,80.7876,80.967,23300.0
2008-03-12 10:50:00,99.47,100.0,99.47,99.8,20700.0,81.1138,81.546,81.1138,81.3829,20700.0
2008-03-12 11:00:00,99.91,100.52,99.91,100.46,21300.0,81.4726,81.97,81.4726,81.9211,21300.0
2008-03-12 11:10:00,100.58,101.69,100.56,101.44,26900.0,82.0189,82.9241,82.0026,82.7202,26900.0
2008-03-12 11:20:00,101.39,102.0,101.38,101.91,19500.0,82.6794,83.1769,82.6713,83.1035,19500.0
2008-03-12 11:30:00,101.94,101.96,101.73,101.92,14100.0,83.128,83.1443,82.9567,83.1116,14100.0
2008-03-12 11:40:00,101.86,102.5,101.82,102.03,17800.0,83.0627,83.5846,83.0301,83.2013,17800.0
2008-03-12 11:50:00,102.04,102.58,101.83,102.39,23000.0,83.2095,83.6498,83.0383,83.4949,23000.0
2008-03-12 12:00:00,102.39,102.85,102.28,102.49,24400.0,83.4949,83.87,83.4052,83.5765,24400.0
2008-03-12 12:10:00,102.47,103.04,102.47,102.88,20800.0,83.5601,84.025,83.5601,83.8945,20800.0
2008-03-12 12:20:00,102.88,103.88,102.83,103.82,61600.0,83.8945,84.7099,83.8537,84.661,61600.0
2008-03-12 12:30:00,103.84,104.43,103.71,103.99,33200.0,84.6773,85.1584,84.5713,84.7996,33200.0
2008-03-12 12:40:00,103.95,104.3,103.95,104.18,60400.0,84.767,85.0524,84.767,84.9546,60400.0
2008-03-12 12:50:00,104.18,104.99,104.04,104.99,35100.0,84.9546,85.6151,84.8404,85.6151,35100.0
2008-03-12 13:00:00,104.96,105.78,104.96,105.77,42800.0,85.5906,86.2593,85.5906,86.2512,42800.0
2008-03-12 13:10:00,105.76,106.44,105.64,105.7,62700.0,86.243,86.7975,86.1452,86.1941,62700.0
2008-03-12 13:20:00,105.63,106.07,105.6,105.99,42800.0,86.137,86.4958,86.1125,86.4306,42800.0
2008-03-12 13:30:00,105.93,105.93,105.46,105.47,24200.0,86.3816,86.3816,85.9984,86.0065,24200.0
2008-03-12 13:40:00,105.47,105.55,104.7,104.92,45300.0,86.0065,86.0718,85.3786,85.558,45300.0
2008-03-12 13:50:00,104.8,105.0,104.4,104.54,59400.0,85.4602,85.6233,85.134,85.2481,59400.0
2008-03-12 14:00:00,104.57,104.82,104.44,104.59,49900.0,85.2726,85.4765,85.1666,85.2889,49900.0
2008-03-12 14:10:00,104.6,105.0,104.33,104.91,42300.0,85.2971,85.6233,85.0769,85.5499,42300.0
2008-03-12 14:20:00,104.91,105.0,104.69,104.88,25500.0,85.5499,85.6233,85.3705,85.5254,25500.0
2008-03-12 14:30:00,104.86,105.27,104.73,104.79,13200.0,85.5091,85.8434,85.4031,85.452,13200.0
2008-03-12 14:40:00,104.83,105.49,104.83,105.41,22300.0,85.4846,86.0228,85.4846,85.9576,22300.0
2008-03-12 14:50:00,105.41,105.67,105.23,105.23,23400.0,85.9576,86.1696,85.8108,85.8108,23400.0
2008-03-12 15:00:00,105.22,105.26,104.93,105.16,27600.0,85.8027,85.8353,85.5662,85.7537,27600.0
2008-03-12 15:10:00,105.08,105.75,105.06,105.67,28400.0,85.6885,86.2349,85.6722,86.1696,28400.0
2008-03-12 15:20:00,105.73,106.0,105.51,105.58,51000.0,86.2185,86.4387,86.0391,86.0962,51000.0
2008-03-12 15:30:00,105.57,105.99,105.31,105.31,48400.0,86.0881,86.4306,85.8761,85.8761,48400.0
2008-03-12 15:40:00,105.28,105.55,104.9,105.42,40700.0,85.8516,86.0718,85.5417,85.9658,40700.0
2008-03-12 15:50:00,105.42,105.7,104.24,104.48,98700.0,85.9658,86.1941,85.0035,85.1992,98700.0
2008-03-13 09:30:00,103.19,103.43,100.32,100.32,33400.0,84.1473,84.343,81.8069,81.8069,33400.0
2008-03-13 09:40:00,100.27,100.74,99.01,100.12,131700.0,81.7661,82.1494,80.7387,81.6438,131700.0
2008-03-13 09:50:00,100.3,100.62,99.84,99.98,19600.0,81.7906,82.0515,81.4155,81.5297,19600.0
2008-03-13 10:00:00,99.74,100.16,99.4,99.99,20900.0,81.3339,81.6764,81.0567,81.5378,20900.0
2008-03-13 10:10:00,100.04,100.7,99.91,100.28,21700.0,81.5786,82.1168,81.4726,81.7743,21700.0
2008-03-13 10:20:00,100.37,100.68,99.94,100.23,17100.0,81.8477,82.1005,81.497,81.7335,17100.0
2008-03-13 10:30:00,100.28,100.5,99.98,100.35,13100.0,81.7743,81.9537,81.5297,81.8314,13100.0
2008-03-13 10:40:00,100.31,100.59,100.18,100.26,9600.0,81.7988,82.0271,81.6927,81.758,9600.0
2008-03-13 10:50:00,100.4,100.53,100.09,100.22,22500.0,81.8721,81.9782,81.6194,81.7254,22500.0
2008-03-13 11:00:00,100.34,101.96,100.25,101.47,18900.0,81.8232,83.1443,81.7498,82.7447,18900.0
2008-03-13 11:10:00,101.49,102.15,101.4,101.97,31000.0,82.761,83.2992,82.6876,83.1524,31000.0
2008-03-13 11:20:00,101.92,103.03,101.92,102.23,26200.0,83.1116,84.0168,83.1116,83.3644,26200.0
2008-03-13 11:30:00,102.08,102.57,101.46,102.06,27500.0,83.2421,83.6417,82.7365,83.2258,27500.0
2008-03-13 11:40:00,102.07,102.73,102.04,102.6,27800.0,83.234,83.7722,83.2095,83.6662,27800.0
2008-03-13 11:50:00,102.67,103.47,102.64,103.16,25700.0,83.7232,84.3756,83.6988,84.1228,25700.0
2008-03-13 12:00:00,103.15,104.04,102.92,103.27,48000.0,84.1147,84.8404,83.9271,84.2125,48000.0
2008-03-13 12:10:00,103.23,104.03,103.23,103.75,19200.0,84.1799,84.8323,84.1799,84.6039,19200.0
2008-03-13 12:20:00,103.68,103.68,102.95,103.24,20600.0,84.5469,84.5469,83.9516,84.188,20600.0
2008-03-13 12:30:00,103.24,104.1,103.24,103.86,15400.0,84.188,84.8893,84.188,84.6936,15400.0
2008-03-13 12:40:00,103.84,104.07,103.6,103.93,26100.0,84.6773,84.8649,84.4816,84.7507,26100.0
2008-03-13 12:50:00,103.94,104.23,103.63,104.23,13600.0,84.7589,84.9954,84.5061,84.9954,13600.0
2008-03-13 13:00:00,104.16,104.91,103.96,104.77,10600.0,84.9383,85.5499,84.7752,85.4357,10600.0
2008-03-13 13:10:00,104.82,105.0,104.41,104.98,21700.0,85.4765,85.6233,85.1421,85.6069,21700.0
2008-03-13 13:20:00,104.98,106.3,104.9,106.09,33300.0,85.6069,86.6834,85.5417,86.5121,33300.0
2008-03-13 13:30:00,106.08,106.36,105.8,105.89,34800.0,86.504,86.7323,86.2756,86.349,34800.0
2008-03-13 13:40:00,105.79,105.92,105.48,105.62,18500.0,86.2675,86.3735,86.0147,86.1288,18500.0
2008-03-13 13:50:00,105.55,106.53,105.44,106.0,33800.0,86.0718,86.8709,85.9821,86.4387,33800.0
2008-03-13 14:00:00,106.0,106.17,105.8,106.15,35200.0,86.4387,86.5773,86.2756,86.561,35200.0
2008-03-13 14:10:00,106.14,107.13,106.04,106.57,56200.0,86.5529,87.3602,86.4713,86.9035,56200.0
2008-03-13 14:20:00,106.57,106.93,106.39,106.86,35800.0,86.9035,87.1971,86.7567,87.14,35800.0
2008-03-13 14:30:00,106.99,107.0,106.13,106.9,62100.0,87.246,87.2542,86.5447,87.1726,62100.0
2008-03-13 14:40:00,106.88,106.88,106.32,106.63,25900.0,87.1563,87.1563,86.6997,86.9525,25900.0
2008-03-13 14:50:00,106.61,107.46,106.49,107.15,51800.0,86.9361,87.6293,86.8383,87.3765,51800.0
2008-03-13 15:00:00,107.18,108.06,107.18,107.98,68200.0,87.401,88.1186,87.401,88.0533,68200.0
2008-03-13 15:10:00,107.96,110.01,107.83,109.29,128400.0,88.037,89.7087,87.931,89.1216,128400.0
2008-03-13 15:20:00,109.2,109.25,108.55,108.95,106500.0,89.0482,89.089,88.5181,88.8443,106500.0
2008-03-13 15:30:00,108.92,109.33,108.51,109.28,53500.0,88.8199,89.1542,88.4855,89.1134,53500.0
2008-03-13 15:40:00,109.21,109.63,109.0,109.17,66200.0,89.0563,89.3988,88.8851,89.0237,66200.0
2008-03-13 15:50:00,109.18,109.49,108.73,109.01,115500.0,89.0319,89.2847,88.6649,88.8933,115500.0
2008-03-14 09:30:00,109.93,112.3,109.27,111.92,20100.0,89.6435,91.5761,89.1053,91.2662,20100.0
2008-03-14 09:40:00,111.92,112.18,107.99,108.9,103600.0,91.2662,91.4783,88.0615,88.8036,103600.0
2008-03-14 09:50:00,108.9,108.95,103.46,103.68,105600.0,88.8036,88.8443,84.3675,84.5469,105600.0
2008-03-14 10:00:00,103.72,105.57,101.78,105.47,95300.0,84.5795,86.0881,82.9975,86.0065,95300.0
2008-03-14 10:10:00,105.0,107.12,103.89,106.35,70200.0,85.6233,87.352,84.7181,86.7241,70200.0
2008-03-14 10:20:00,106.11,106.45,104.31,105.57,74700.0,86.5284,86.8057,85.0606,86.0881,74700.0
2008-03-14 10:30:00,105.65,106.05,103.82,104.47,85700.0,86.1533,86.4795,84.661,85.1911,85700.0
2008-03-14 10:40:00,104.52,104.88,102.29,104.15,76300.0,85.2318,85.5254,83.4134,84.9301,76300.0
2008-03-14 10:50:00,104.28,105.28,104.12,105.04,25300.0,85.0361,85.8516,84.9057,85.6559,25300.0
2008-03-14 11:00:00,105.18,105.71,104.98,105.44,15400.0,85.77,86.2022,85.6069,85.9821,15400.0
2008-03-14 11:10:00,105.57,105.57,104.46,104.79,16200.0,86.0881,86.0881,85.1829,85.452,16200.0
2008-03-14 11:20:00,104.78,105.11,104.7,104.95,15700.0,85.4439,85.713,85.3786,85.5825,15700.0
2008-03-14 11:30:00,104.94,105.39,104.74,105.1,12100.0,85.5743,85.9413,85.4112,85.7048,12100.0
2008-03-14 11:40:00,105.22,105.73,104.84,105.43,13800.0,85.8027,86.2185,85.4928,85.9739,13800.0
2008-03-14 11:50:00,105.59,105.59,104.57,105.09,10200.0,86.1044,86.1044,85.2726,85.6966,10200.0
2008-03-14 12:00:00,105.13,105.65,105.01,105.47,13800.0,85.7293,86.1533,85.6314,86.0065,13800.0
2008-03-14 12:10:00,105.34,105.73,105.05,105.06,16200.0,85.9005,86.2185,85.664,85.6722,16200.0
2008-03-14 12:20:00,105.05,105.38,104.85,105.26,19400.0,85.664,85.9331,85.5009,85.8353,19400.0
2008-03-14 12:30:00,105.2,105.75,105.13,105.59,14700.0,85.7863,86.2349,85.7293,86.1044,14700.0
2008-03-14 12:40:00,105.5,105.6,104.94,105.42,15300.0,86.031,86.1125,85.5743,85.9658,15300.0
2008-03-14 12:50:00,105.71,106.19,105.28,105.5,29800.0,86.2022,86.5937,85.8516,86.031,29800.0
2008-03-14 13:00:00,105.48,105.61,105.03,105.53,21600.0,86.0147,86.1207,85.6477,86.0555,21600.0
2008-03-14 13:10:00,105.47,105.82,105.25,105.7,13600.0,86.0065,86.2919,85.8271,86.1941,13600.0
2008-03-14 13:20:00,105.62,105.62,105.21,105.59,17600.0,86.1288,86.1288,85.7945,86.1044,17600.0
2008-03-14 13:30:00,105.37,105.66,105.1,105.58,9700.0,85.925,86.1615,85.7048,86.0962,9700.0
2008-03-14 13:40:00,105.72,106.11,105.46,105.77,7700.0,86.2104,86.5284,85.9984,86.2512,7700.0
2008-03-14 13:50:00,105.82,105.82,105.47,105.54,13700.0,86.2919,86.2919,86.0065,86.0636,13700.0
2008-03-14 14:00:00,105.56,105.64,105.28,105.57,22500.0,86.0799,86.1452,85.8516,86.0881,22500.0
2008-03-14 14:10:00,105.49,105.71,105.4,105.5,20400.0,86.0228,86.2022,85.9494,86.031,20400.0
2008-03-14 14:20:00,105.39,105.51,105.08,105.23,26500.0,85.9413,86.0391,85.6885,85.8108,26500.0
2008-03-14 14:30:00,105.23,105.47,104.55,104.81,33300.0,85.8108,86.0065,85.2563,85.4683,33300.0
2008-03-14 14:40:00,104.81,105.97,104.67,105.97,42900.0,85.4683,86.4143,85.3542,86.4143,42900.0
2008-03-14 14:50:00,106.03,106.07,105.5,105.81,16400.0,86.4632,86.4958,86.031,86.2838,16400.0
2008-03-14 15:00:00,105.6,105.68,104.89,105.25,27100.0,86.1125,86.1778,85.5336,85.8271,27100.0
2008-03-14 15:10:00,105.14,106.26,105.01,106.15,43800.0,85.7374,86.6507,85.6314,86.561,43800.0
2008-03-14 15:20:00,106.23,107.31,105.82,107.21,26200.0,86.6263,87.507,86.2919,87.4254,26200.0
2008-03-14 15:30:00,107.03,107.04,106.05,106.39,29700.0,87.2786,87.2868,86.4795,86.7567,29700.0
2008-03-14 15:40:00,106.3,106.65,105.91,106.32,25400.0,86.6834,86.9688,86.3653,86.6997,25400.0
2008-03-14 15:50:00,106.33,107.0,105.93,106.18,106200.0,86.7078,87.2542,86.3816,86.5855,106200.0
2008-03-17 09:30:00,103.7,106.52,103.24,103.39,11100.0,84.5632,86.8628,84.188,84.3104,11100.0
2008-03-17 09:40:00,103.37,103.37,101.43,101.58,19800.0,84.2941,84.2941,82.7121,82.8344,19800.0
2008-03-17 09:50:00,101.63,102.23,100.47,101.13,47400.0,82.8752,83.3644,81.9292,82.4674,47400.0
2008-03-17 10:00:00,101.27,102.89,101.15,102.86,59500.0,82.5816,83.9026,82.4837,83.8782,59500.0
2008-03-17 10:10:00,102.68,103.45,102.23,103.0,24200.0,83.7314,84.3593,83.3644,83.9923,24200.0
2008-03-17 10:20:00,103.01,103.96,102.89,103.87,25900.0,84.0005,84.7752,83.9026,84.7018,25900.0
2008-03-17 10:30:00,103.84,104.0,103.31,103.78,22400.0,84.6773,84.8078,84.2451,84.6284,22400.0
2008-03-17 10:40:00,103.75,104.18,103.59,103.91,28300.0,84.6039,84.9546,84.4735,84.7344,28300.0
2008-03-17 10:50:00,103.91,104.09,103.62,103.95,23200.0,84.7344,84.8812,84.4979,84.767,23200.0
2008-03-17 11:00:00,104.08,104.08,103.46,104.08,43400.0,84.873,84.873,84.3675,84.873,43400.0
2008-03-17 11:10:00,104.09,104.55,103.45,103.89,24700.0,84.8812,85.2563,84.3593,84.7181,24700.0
2008-03-17 11:20:00,103.93,104.21,103.55,103.68,13900.0,84.7507,84.979,84.4408,84.5469,13900.0
2008-03-17 11:30:00,103.74,104.31,103.68,104.14,17400.0,84.5958,85.0606,84.5469,84.922,17400.0
2008-03-17 11:40:00,104.2,104.31,103.76,103.87,14300.0,84.9709,85.0606,84.6121,84.7018,14300.0
2008-03-17 11:50:00,103.84,103.9,103.37,103.48,20600.0,84.6773,84.7263,84.2941,84.3838,20600.0
2008-03-17 12:00:00,103.47,103.83,103.34,103.34,34000.0,84.3756,84.6692,84.2696,84.2696,34000.0
2008-03-17 12:10:00,103.38,103.62,103.18,103.46,43400.0,84.3022,84.4979,84.1391,84.3675,43400.0
2008-03-17 12:20:00,103.52,103.52,102.98,103.35,15200.0,84.4164,84.4164,83.976,84.2777,15200.0
2008-03-17 12:30:00,103.37,103.82,103.32,103.52,43600.0,84.2941,84.661,84.2533,84.4164,43600.0
2008-03-17 12:40:00,103.46,103.66,102.91,103.26,15200.0,84.3675,84.5305,83.9189,84.2044,15200.0
2008-03-17 12:50:00,103.33,104.06,103.1,103.77,15200.0,84.2614,84.8567,84.0739,84.6202,15200.0
2008-03-17 13:00:00,103.82,103.89,103.01,103.45,13500.0,84.661,84.7181,84.0005,84.3593,13500.0
2008-03-17 13:10:00,103.35,103.89,102.84,103.75,29700.0,84.2777,84.7181,83.8619,84.6039,29700.0
2008-03-17 13:20:00,103.64,104.11,103.31,104.01,36600.0,84.5142,84.8975,84.2451,84.816,36600.0
2008-03-17 13:30:00,103.86,104.52,103.67,104.35,39000.0,84.6936,85.2318,84.5387,85.0932,39000.0
2008-03-17 13:40:00,104.43,105.38,104.05,104.83,26400.0,85.1584,85.9331,84.8486,85.4846,26400.0
2008-03-17 13:50:00,104.97,105.17,104.6,105.1,32500.0,85.5988,85.7619,85.2971,85.7048,32500.0
2008-03-17 14:00:00,105.13,105.27,104.78,105.0,51500.0,85.7293,85.8434,85.4439,85.6233,51500.0
2008-03-17 14:10:00,104.96,105.13,104.37,104.41,37500.0,85.5906,85.7293,85.1095,85.1421,37500.0
2008-03-17 14:20:00,104.4,104.63,103.92,104.22,9100.0,85.134,85.3215,84.7426,84.9872,9100.0
2008-03-17 14:30:00,104.11,105.0,103.75,104.93,15200.0,84.8975,85.6233,84.6039,85.5662,15200.0
2008-03-17 14:40:00,104.96,105.22,104.77,105.16,50300.0,85.5906,85.8027,85.4357,85.7537,50300.0
2008-03-17 14:50:00,105.16,106.0,105.03,105.48,40100.0,85.7537,86.4387,85.6477,86.0147,40100.0
2008-03-17 15:00:00,105.45,106.52,105.44,106.12,41000.0,85.9902,86.8628,85.9821,86.5366,41000.0
2008-03-17 15:10:00,106.11,106.15,105.59,105.89,39100.0,86.5284,86.561,86.1044,86.349,39100.0
2008-03-17 15:20:00,105.93,106.93,105.79,106.3,40400.0,86.3816,87.1971,86.2675,86.6834,40400.0
2008-03-17 15:30:00,106.31,107.54,106.3,107.15,34700.0,86.6915,87.6945,86.6834,87.3765,34700.0
2008-03-17 15:40:00,107.31,107.49,106.49,107.0,63000.0,87.507,87.6538,86.8383,87.2542,63000.0
2008-03-17 15:50:00,106.85,107.05,106.06,106.14,35100.0,87.1319,87.295,86.4876,86.5529,35100.0
2008-03-18 09:30:00,109.83,110.44,109.5,109.91,30700.0,89.5619,90.0594,89.2928,89.6272,30700.0
2008-03-18 09:40:00,109.82,110.05,109.33,109.54,47600.0,89.5538,89.7413,89.1542,89.3254,47600.0
2008-03-18 09:50:00,109.51,109.59,108.38,108.96,35900.0,89.301,89.3662,88.3795,88.8525,35900.0
2008-03-18 10:00:00,108.98,109.3,108.55,109.01,24000.0,88.8688,89.1297,88.5181,88.8933,24000.0
2008-03-18 10:10:00,108.95,108.95,108.42,108.42,18200.0,88.8443,88.8443,88.4121,88.4121,18200.0
2008-03-18 10:20:00,108.51,109.23,108.51,109.0,25900.0,88.4855,89.0727,88.4855,88.8851,25900.0
2008-03-18 10:30:00,108.85,108.97,108.44,108.52,20700.0,88.7628,88.8606,88.4284,88.4937,20700.0
2008-03-18 10:40:00,108.52,108.99,108.25,108.67,23700.0,88.4937,88.8769,88.2735,88.616,23700.0
2008-03-18 10:50:00,108.74,108.96,108.44,108.87,36200.0,88.6731,88.8525,88.4284,88.7791,36200.0
2008-03-18 11:00:00,108.75,109.1,108.57,108.85,18600.0,88.6812,88.9666,88.5344,88.7628,18600.0
2008-03-18 11:10:00,108.83,109.23,108.46,108.68,17800.0,88.7465,89.0727,88.4447,88.6241,17800.0
2008-03-18 11:20:00,108.6,109.01,108.51,108.56,29000.0,88.5589,88.8933,88.4855,88.5263,29000.0
2008-03-18 11:30:00,108.67,109.06,108.67,108.74,16400.0,88.616,88.934,88.616,88.6731,16400.0
2008-03-18 11:40:00,108.77,109.01,108.57,108.74,18100.0,88.6975,88.8933,88.5344,88.6731,18100.0
2008-03-18 11:50:00,108.7,108.89,108.47,108.71,15100.0,88.6405,88.7954,88.4529,88.6486,15100.0
2008-03-18 12:00:00,108.65,108.99,108.65,108.98,16100.0,88.5997,88.8769,88.5997,88.8688,16100.0
2008-03-18 12:10:00,108.99,108.99,108.56,108.95,12500.0,88.8769,88.8769,88.5263,88.8443,12500.0
2008-03-18 12:20:00,108.97,109.0,108.74,108.97,13300.0,88.8606,88.8851,88.6731,88.8606,13300.0
2008-03-18 12:30:00,108.99,109.0,108.75,108.79,28200.0,88.8769,88.8851,88.6812,88.7138,28200.0
2008-03-18 12:40:00,108.79,109.0,108.64,108.71,14300.0,88.7138,88.8851,88.5915,88.6486,14300.0
2008-03-18 12:50:00,108.75,109.02,108.66,108.85,16100.0,88.6812,88.9014,88.6078,88.7628,16100.0
2008-03-18 13:00:00,108.84,108.99,108.82,108.9,7500.0,88.7546,88.8769,88.7383,88.8036,7500.0
2008-03-18 13:10:00,108.95,109.55,108.95,109.47,19900.0,88.8443,89.3336,88.8443,89.2684,19900.0
2008-03-18 13:20:00,109.48,109.97,109.17,109.69,17100.0,89.2765,89.6761,89.0237,89.4478,17100.0
2008-03-18 13:30:00,109.8,110.16,109.78,109.89,15300.0,89.5375,89.831,89.5212,89.6109,15300.0
2008-03-18 13:40:00,109.8,109.98,109.2,109.24,15800.0,89.5375,89.6842,89.0482,89.0808,15800.0
2008-03-18 13:50:00,109.25,109.42,109.0,109.01,14100.0,89.089,89.2276,88.8851,88.8933,14100.0
2008-03-18 14:00:00,109.01,109.29,108.53,109.24,20200.0,88.8933,89.1216,88.5018,89.0808,20200.0
2008-03-18 14:10:00,109.21,109.34,107.3,108.57,43400.0,89.0563,89.1624,87.4988,88.5344,43400.0
2008-03-18 14:20:00,108.7,108.92,106.47,107.53,39000.0,88.6405,88.8199,86.822,87.6864,39000.0
2008-03-18 14:30:00,107.53,107.67,106.57,106.85,22000.0,87.6864,87.8005,86.9035,87.1319,22000.0
2008-03-18 14:40:00,107.04,108.42,106.87,108.05,20200.0,87.2868,88.4121,87.1482,88.1104,20200.0
2008-03-18 14:50:00,108.2,109.03,108.05,108.85,32200.0,88.2327,88.9096,88.1104,88.7628,32200.0
2008-03-18 15:00:00,108.96,109.29,108.44,109.04,31400.0,88.8525,89.1216,88.4284,88.9177,31400.0
2008-03-18 15:10:00,109.03,109.53,108.89,109.4,10700.0,88.9096,89.3173,88.7954,89.2113,10700.0
2008-03-18 15:20:00,109.47,110.17,109.47,109.8,14300.0,89.2684,89.8392,89.2684,89.5375,14300.0
2008-03-18 15:30:00,109.73,110.42,109.73,110.3,31400.0,89.4804,90.043,89.4804,89.9452,31400.0
2008-03-18 15:40:00,110.3,110.48,109.81,109.87,27600.0,89.9452,90.092,89.5456,89.5945,27600.0
2008-03-18 15:50:00,109.91,110.49,109.72,110.03,57500.0,89.6272,90.1001,89.4722,89.725,57500.0
2008-03-19 09:30:00,110.16,112.24,110.16,111.63,33300.0,89.831,91.5272,89.831,91.0298,33300.0
2008-03-19 09:40:00,111.64,112.95,111.56,112.68,17700.0,91.0379,92.1062,90.9727,91.886,17700.0
2008-03-19 09:50:00,112.64,112.81,111.6,111.73,60900.0,91.8534,91.992,91.0053,91.1113,60900.0
2008-03-19 10:00:00,111.57,112.18,111.31,111.49,16900.0,90.9808,91.4783,90.7688,90.9156,16900.0
2008-03-19 10:10:00,111.26,111.26,109.88,110.4,29500.0,90.728,90.728,89.6027,90.0267,29500.0
2008-03-19 10:20:00,110.41,110.55,109.67,109.98,22700.0,90.0349,90.1491,89.4315,89.6842,22700.0
2008-03-19 10:30:00,109.99,110.16,108.81,109.03,39500.0,89.6924,89.831,88.7302,88.9096,39500.0
2008-03-19 10:40:00,109.03,109.16,108.62,108.84,35300.0,88.9096,89.0156,88.5752,88.7546,35300.0
2008-03-19 10:50:00,108.84,108.94,107.77,108.04,49700.0,88.7546,88.8362,87.8821,88.1023,49700.0
2008-03-19 11:00:00,108.04,108.04,106.49,106.56,49100.0,88.1023,88.1023,86.8383,86.8954,49100.0
2008-03-19 11:10:00,106.33,107.32,106.33,106.96,19000.0,86.7078,87.5151,86.7078,87.2216,19000.0
2008-03-19 11:20:00,107.09,108.82,106.94,108.47,27300.0,87.3276,88.7383,87.2052,88.4529,27300.0
2008-03-19 11:30:00,108.58,109.03,108.39,108.84,13500.0,88.5426,88.9096,88.3877,88.7546,13500.0
2008-03-19 11:40:00,108.85,109.08,108.48,108.74,14500.0,88.7628,88.9503,88.4611,88.6731,14500.0
2008-03-19 11:50:00,108.68,109.06,108.64,108.71,17800.0,88.6241,88.934,88.5915,88.6486,17800.0
2008-03-19 12:00:00,108.65,109.03,108.34,108.94,23400.0,88.5997,88.9096,88.3469,88.8362,23400.0
2008-03-19 12:10:00,108.94,109.39,108.19,108.71,26900.0,88.8362,89.2031,88.2246,88.6486,26900.0
2008-03-19 12:20:00,108.75,109.27,108.7,108.78,16000.0,88.6812,89.1053,88.6405,88.7057,16000.0
2008-03-19 12:30:00,108.8,109.09,108.54,108.66,20700.0,88.722,88.9585,88.51,88.6078,20700.0
2008-03-19 12:40:00,108.61,109.5,108.59,108.89,31500.0,88.5671,89.2928,88.5508,88.7954,31500.0
2008-03-19 12:50:00,108.86,109.0,108.55,108.55,28700.0,88.7709,88.8851,88.5181,88.5181,28700.0
2008-03-19 13:00:00,108.61,109.24,108.55,108.92,27100.0,88.5671,89.0808,88.5181,88.8199,27100.0
2008-03-19 13:10:00,108.67,109.0,108.21,108.96,23100.0,88.616,88.8851,88.2409,88.8525,23100.0
2008-03-19 13:20:00,109.02,109.02,107.32,107.85,51900.0,88.9014,88.9014,87.5151,87.9473,51900.0
2008-03-19 13:30:00,107.96,108.24,107.6,108.04,21200.0,88.037,88.2653,87.7435,88.1023,21200.0
2008-03-19 13:40:00,107.95,108.01,107.11,107.2,26200.0,88.0289,88.0778,87.3439,87.4173,26200.0
2008-03-19 13:50:00,107.18,107.31,106.24,107.12,62100.0,87.401,87.507,86.6344,87.352,62100.0
2008-03-19 14:00:00,107.14,107.61,107.12,107.27,31200.0,87.3683,87.7516,87.352,87.4744,31200.0
2008-03-19 14:10:00,107.38,107.83,107.04,107.25,41800.0,87.5641,87.931,87.2868,87.458,41800.0
2008-03-19 14:20:00,107.23,107.47,107.03,107.42,38800.0,87.4417,87.6374,87.2786,87.5967,38800.0
2008-03-19 14:30:00,107.32,107.47,106.23,106.49,43000.0,87.5151,87.6374,86.6263,86.8383,43000.0
2008-03-19 14:40:00,106.39,106.66,106.2,106.6,58000.0,86.7567,86.9769,86.6018,86.928,58000.0
2008-03-19 14:50:00,106.66,107.73,106.49,107.57,51200.0,86.9769,87.8495,86.8383,87.719,51200.0
2008-03-19 15:00:00,107.57,108.64,107.4,108.46,68400.0,87.719,88.5915,87.5804,88.4447,68400.0
2008-03-19 15:10:00,108.47,109.0,108.36,108.52,79300.0,88.4529,88.8851,88.3632,88.4937,79300.0
2008-03-19 15:20:00,108.41,108.44,107.24,108.18,93400.0,88.404,88.4284,87.4499,88.2164,93400.0
2008-03-19 15:30:00,108.15,108.31,107.44,107.52,64500.0,88.192,88.3224,87.613,87.6782,64500.0
2008-03-19 15:40:00,107.52,108.19,107.46,108.03,60400.0,87.6782,88.2246,87.6293,88.0941,60400.0
2008-03-19 15:50:00,107.98,108.33,107.65,108.0,83200.0,88.0533,88.3387,87.7842,88.0696,83200.0
2008-03-20 09:30:00,107.79,107.98,106.24,106.68,58500.0,87.8984,88.0533,86.6344,86.9932,58500.0
2008-03-20 09:40:00,106.61,107.12,106.24,106.42,19700.0,86.9361,87.352,86.6344,86.7812,19700.0
2008-03-20 09:50:00,106.24,107.79,106.24,107.59,18600.0,86.6344,87.8984,86.6344,87.7353,18600.0
2008-03-20 10:00:00,107.69,107.7,106.23,106.51,41900.0,87.8168,87.825,86.6263,86.8546,41900.0
2008-03-20 10:10:00,106.51,107.25,106.29,107.25,39400.0,86.8546,87.458,86.6752,87.458,39400.0
2008-03-20 10:20:00,107.19,107.38,106.64,107.06,30200.0,87.4091,87.5641,86.9606,87.3031,30200.0
2008-03-20 10:30:00,107.04,107.54,106.71,107.19,25500.0,87.2868,87.6945,87.0177,87.4091,25500.0
2008-03-20 10:40:00,107.24,107.99,106.96,107.91,14300.0,87.4499,88.0615,87.2216,87.9962,14300.0
2008-03-20 10:50:00,107.96,108.19,107.68,108.09,16200.0,88.037,88.2246,87.8087,88.143,16200.0
2008-03-20 11:00:00,108.16,108.66,107.83,108.5,12100.0,88.2001,88.6078,87.931,88.4774,12100.0
2008-03-20 11:10:00,108.5,108.52,107.6,107.66,15800.0,88.4774,88.4937,87.7435,87.7924,15800.0
2008-03-20 11:20:00,107.66,107.8,107.27,107.79,17200.0,87.7924,87.9065,87.4744,87.8984,17200.0
2008-03-20 11:30:00,107.68,107.8,107.21,107.33,13600.0,87.8087,87.9065,87.4254,87.5233,13600.0
2008-03-20 11:40:00,107.38,107.5,107.0,107.04,11300.0,87.5641,87.6619,87.2542,87.2868,11300.0
2008-03-20 11:50:00,107.03,107.48,107.03,107.23,21400.0,87.2786,87.6456,87.2786,87.4417,21400.0
2008-03-20 12:00:00,107.24,107.37,106.81,106.83,59600.0,87.4499,87.5559,87.0992,87.1155,59600.0
2008-03-20 12:10:00,106.86,107.28,106.8,107.11,44300.0,87.14,87.4825,87.0911,87.3439,44300.0
2008-03-20 12:20:00,107.09,107.14,106.71,107.0,20100.0,87.3276,87.3683,87.0177,87.2542,20100.0
2008-03-20 12:30:00,106.99,107.24,106.87,107.08,17600.0,87.246,87.4499,87.1482,87.3194,17600.0
2008-03-20 12:40:00,107.1,107.29,106.89,107.15,21300.0,87.3357,87.4907,87.1645,87.3765,21300.0
2008-03-20 12:50:00,107.17,107.3,107.01,107.01,17100.0,87.3928,87.4988,87.2623,87.2623,17100.0
2008-03-20 13:00:00,107.03,107.35,106.95,107.27,33000.0,87.2786,87.5396,87.2134,87.4744,33000.0
2008-03-20 13:10:00,107.27,107.43,106.95,107.15,52200.0,87.4744,87.6048,87.2134,87.3765,52200.0
2008-03-20 13:20:00,107.25,107.69,107.01,107.2,31700.0,87.458,87.8168,87.2623,87.4173,31700.0
2008-03-20 13:30:00,107.12,107.43,107.1,107.29,19700.0,87.352,87.6048,87.3357,87.4907,19700.0
2008-03-20 13:40:00,107.27,107.5,107.06,107.25,20400.0,87.4744,87.6619,87.3031,87.458,20400.0
2008-03-20 13:50:00,107.17,107.56,107.01,107.38,47900.0,87.3928,87.7108,87.2623,87.5641,47900.0
2008-03-20 14:00:00,107.37,107.51,107.15,107.34,72900.0,87.5559,87.6701,87.3765,87.5314,72900.0
2008-03-20 14:10:00,107.35,108.09,107.35,107.77,43100.0,87.5396,88.143,87.5396,87.8821,43100.0
2008-03-20 14:20:00,107.82,108.12,107.68,108.0,33400.0,87.9229,88.1675,87.8087,88.0696,33400.0
2008-03-20 14:30:00,107.9,108.36,107.81,108.29,52600.0,87.9881,88.3632,87.9147,88.3061,52600.0
2008-03-20 14:40:00,108.34,108.35,107.73,108.27,16800.0,88.3469,88.355,87.8495,88.2898,16800.0
2008-03-20 14:50:00,108.35,108.87,108.21,108.76,20600.0,88.355,88.7791,88.2409,88.6894,20600.0
2008-03-20 15:00:00,108.7,108.89,108.62,108.73,21400.0,88.6405,88.7954,88.5752,88.6649,21400.0
2008-03-20 15:10:00,108.8,109.27,108.54,109.19,27900.0,88.722,89.1053,88.51,89.04,27900.0
2008-03-20 15:20:00,109.22,109.68,108.99,109.11,30300.0,89.0645,89.4396,88.8769,88.9748,30300.0
2008-03-20 15:30:00,109.17,109.27,108.37,108.86,27100.0,89.0237,89.1053,88.3714,88.7709,27100.0
2008-03-20 15:40:00,108.79,108.99,108.44,108.44,24800.0,88.7138,88.8769,88.4284,88.4284,24800.0
2008-03-20 15:50:00,108.44,108.85,107.9,108.68,50200.0,88.4284,88.7628,87.9881,88.6241,50200.0
2008-03-24 09:30:00,108.82,110.0,108.59,109.38,9200.0,88.7383,89.7006,88.5508,89.195,9200.0
2008-03-24 09:40:00,109.64,109.79,109.36,109.41,7400.0,89.407,89.5293,89.1787,89.2194,7400.0
2008-03-24 09:50:00,109.51,109.99,109.31,109.87,14000.0,89.301,89.6924,89.1379,89.5945,14000.0
2008-03-24 10:00:00,109.91,112.29,109.84,111.83,41400.0,89.6272,91.568,89.5701,91.1928,41400.0
2008-03-24 10:10:00,111.88,112.97,111.58,112.77,30700.0,91.2336,92.1225,90.989,91.9594,30700.0
2008-03-24 10:20:00,112.92,113.65,112.6,112.83,15600.0,92.0817,92.677,91.8208,92.0083,15600.0
2008-03-24 10:30:00,112.84,114.19,112.82,114.12,11800.0,92.0165,93.1173,92.0002,93.0602,11800.0
2008-03-24 10:40:00,113.97,114.79,113.97,114.22,35200.0,92.9379,93.6066,92.9379,93.1418,35200.0
2008-03-24 10:50:00,114.22,114.39,113.85,113.85,18900.0,93.1418,93.2804,92.8401,92.8401,18900.0
2008-03-24 11:00:00,113.85,113.85,113.34,113.5,13800.0,92.8401,92.8401,92.4242,92.5547,13800.0
2008-03-24 11:10:00,113.39,113.39,112.82,113.09,17500.0,92.465,92.465,92.0002,92.2203,17500.0
2008-03-24 11:20:00,113.1,113.3,112.95,113.26,11600.0,92.2285,92.3916,92.1062,92.359,11600.0
2008-03-24 11:30:00,113.26,113.61,112.97,113.11,13200.0,92.359,92.6444,92.1225,92.2366,13200.0
2008-03-24 11:40:00,113.18,113.65,113.07,113.19,15400.0,92.2937,92.677,92.204,92.3019,15400.0
2008-03-24 11:50:00,113.14,113.33,113.07,113.21,18500.0,92.2611,92.416,92.204,92.3182,18500.0
2008-03-24 12:00:00,113.21,113.21,112.95,112.96,31700.0,92.3182,92.3182,92.1062,92.1143,31700.0
2008-03-24 12:10:00,112.99,113.07,112.78,112.92,46100.0,92.1388,92.204,91.9675,92.0817,46100.0
2008-03-24 12:20:00,112.85,112.93,112.64,112.93,24400.0,92.0246,92.0899,91.8534,92.0899,24400.0
2008-03-24 12:30:00,112.86,113.07,112.65,112.95,29700.0,92.0328,92.204,91.8615,92.1062,29700.0
2008-03-24 12:40:00,112.89,114.12,112.88,113.29,28200.0,92.0572,93.0602,92.0491,92.3834,28200.0
2008-03-24 12:50:00,113.27,113.6,113.02,113.05,23700.0,92.3671,92.6362,92.1632,92.1877,23700.0
2008-03-24 13:00:00,113.13,113.32,113.07,113.32,8800.0,92.2529,92.4079,92.204,92.4079,8800.0
2008-03-24 13:10:00,113.29,113.61,113.25,113.61,4100.0,92.3834,92.6444,92.3508,92.6444,4100.0
2008-03-24 13:20:00,113.63,114.16,113.58,114.14,19900.0,92.6607,93.0929,92.6199,93.0766,19900.0
2008-03-24 13:30:00,114.19,114.51,114.0,114.17,30900.0,93.1173,93.3783,92.9624,93.101,30900.0
2008-03-24 13:40:00,114.17,114.17,113.91,114.07,26700.0,93.101,93.101,92.889,93.0195,26700.0
2008-03-24 13:50:00,114.06,114.15,113.88,114.03,47200.0,93.0113,93.0847,92.8645,92.9869,47200.0
2008-03-24 14:00:00,113.96,114.04,113.52,113.54,45500.0,92.9298,92.995,92.571,92.5873,45500.0
2008-03-24 14:10:00,113.49,113.5,113.19,113.44,8000.0,92.5465,92.5547,92.3019,92.5057,8000.0
2008-03-24 14:20:00,113.48,114.02,113.34,114.0,11200.0,92.5384,92.9787,92.4242,92.9624,11200.0
2008-03-24 14:30:00,114.0,114.0,113.5,113.52,12600.0,92.9624,92.9624,92.5547,92.571,12600.0
2008-03-24 14:40:00,113.56,113.63,113.02,113.16,17400.0,92.6036,92.6607,92.1632,92.2774,17400.0
2008-03-24 14:50:00,113.12,113.32,112.91,113.05,10900.0,92.2448,92.4079,92.0735,92.1877,10900.0
2008-03-24 15:00:00,113.11,113.56,113.0,113.09,18100.0,92.2366,92.6036,92.1469,92.2203,18100.0
2008-03-24 15:10:00,113.21,113.44,112.95,112.95,15600.0,92.3182,92.5057,92.1062,92.1062,15600.0
2008-03-24 15:20:00,112.97,113.22,112.92,112.93,30000.0,92.1225,92.3263,92.0817,92.0899,30000.0
2008-03-24 15:30:00,112.93,113.42,112.68,113.12,78400.0,92.0899,92.4894,91.886,92.2448,78400.0
2008-03-24 15:40:00,113.22,113.3,112.63,112.8,38300.0,92.3263,92.3916,91.8452,91.9838,38300.0
2008-03-24 15:50:00,112.8,112.9,112.15,112.59,50600.0,91.9838,92.0654,91.4538,91.8126,50600.0
2008-03-25 09:30:00,112.84,113.09,112.01,112.95,24700.0,92.0165,92.2203,91.3396,92.1062,24700.0
2008-03-25 09:40:00,112.99,113.22,112.42,112.42,23400.0,92.1388,92.3263,91.674,91.674,23400.0
2008-03-25 09:50:00,112.57,112.57,111.39,112.13,18300.0,91.7963,91.7963,90.834,91.4375,18300.0
2008-03-25 10:00:00,112.01,112.01,110.35,111.2,19700.0,91.3396,91.3396,89.986,90.6791,19700.0
2008-03-25 10:10:00,111.19,112.2,111.19,111.81,21500.0,90.671,91.4946,90.671,91.1765,21500.0
2008-03-25 10:20:00,111.55,112.3,111.45,112.03,22000.0,90.9645,91.5761,90.883,91.3559,22000.0
2008-03-25 10:30:00,112.0,112.3,111.85,112.23,21900.0,91.3315,91.5761,91.2092,91.519,21900.0
2008-03-25 10:40:00,112.27,112.6,112.27,112.6,16300.0,91.5516,91.8208,91.5516,91.8208,16300.0
2008-03-25 10:50:00,112.52,112.64,111.98,112.33,14400.0,91.7555,91.8534,91.3152,91.6006,14400.0
2008-03-25 11:00:00,112.27,112.65,112.15,112.23,9000.0,91.5516,91.8615,91.4538,91.519,9000.0
2008-03-25 11:10:00,112.3,112.7,112.23,112.31,9900.0,91.5761,91.9023,91.519,91.5843,9900.0
2008-03-25 11:20:00,112.29,112.5,112.11,112.36,8400.0,91.568,91.7392,91.4212,91.625,8400.0
2008-03-25 11:30:00,112.29,112.7,112.19,112.46,7500.0,91.568,91.9023,91.4864,91.7066,7500.0
2008-03-25 11:40:00,112.52,112.52,111.76,112.0,14700.0,91.7555,91.7555,91.1358,91.3315,14700.0
2008-03-25 11:50:00,112.03,112.37,111.88,112.04,9200.0,91.3559,91.6332,91.2336,91.3641,9200.0
2008-03-25 12:00:00,111.95,112.2,111.87,112.14,6400.0,91.2907,91.4946,91.2255,91.4456,6400.0
2008-03-25 12:10:00,112.08,112.73,112.08,112.65,19200.0,91.3967,91.9268,91.3967,91.8615,19200.0
2008-03-25 12:20:00,112.69,112.7,112.16,112.53,6200.0,91.8941,91.9023,91.4619,91.7637,6200.0
2008-03-25 12:30:00,112.51,112.52,112.07,112.16,5200.0,91.7474,91.7555,91.3886,91.4619,5200.0
2008-03-25 12:40:00,112.14,112.2,111.91,112.1,7400.0,91.4456,91.4946,91.2581,91.413,7400.0
2008-03-25 12:50:00,112.16,112.22,111.73,112.0,15400.0,91.4619,91.5109,91.1113,91.3315,15400.0
2008-03-25 13:00:00,112.07,112.39,111.96,112.11,18600.0,91.3886,91.6495,91.2989,91.4212,18600.0
2008-03-25 13:10:00,112.28,112.55,112.09,112.32,8300.0,91.5598,91.78,91.4049,91.5924,8300.0
2008-03-25 13:20:00,112.19,112.39,111.9,112.22,9400.0,91.4864,91.6495,91.2499,91.5109,9400.0
2008-03-25 13:30:00,112.24,112.42,112.04,112.18,11600.0,91.5272,91.674,91.3641,91.4783,11600.0
2008-03-25 13:40:00,112.13,112.26,111.8,112.16,11700.0,91.4375,91.5435,91.1684,91.4619,11700.0
2008-03-25 13:50:00,112.16,112.55,112.1,112.38,18700.0,91.4619,91.78,91.413,91.6413,18700.0
2008-03-25 14:00:00,112.34,112.46,112.04,112.36,15700.0,91.6087,91.7066,91.3641,91.625,15700.0
2008-03-25 14:10:00,112.36,112.46,112.02,112.02,14800.0,91.625,91.7066,91.3478,91.3478,14800.0
2008-03-25 14:20:00,112.02,112.37,112.02,112.19,9300.0,91.3478,91.6332,91.3478,91.4864,9300.0
2008-03-25 14:30:00,112.23,112.23,111.97,112.12,15000.0,91.519,91.519,91.307,91.4293,15000.0
2008-03-25 14:40:00,112.18,112.36,112.0,112.14,10700.0,91.4783,91.625,91.3315,91.4456,10700.0
2008-03-25 14:50:00,112.16,112.52,112.16,112.41,14300.0,91.4619,91.7555,91.4619,91.6658,14300.0
2008-03-25 15:00:00,112.44,112.6,112.25,112.32,9200.0,91.6903,91.8208,91.5353,91.5924,9200.0
2008-03-25 15:10:00,112.27,112.54,112.07,112.25,18300.0,91.5516,91.7718,91.3886,91.5353,18300.0
2008-03-25 15:20:00,112.14,112.43,112.14,112.3,14700.0,91.4456,91.6821,91.4456,91.5761,14700.0
2008-03-25 15:30:00,112.35,112.44,111.92,112.11,18300.0,91.6169,91.6903,91.2662,91.4212,18300.0
2008-03-25 15:40:00,112.17,112.43,111.5,111.63,29700.0,91.4701,91.6821,90.9237,91.0298,29700.0
2008-03-25 15:50:00,111.63,111.69,110.94,111.0,104800.0,91.0298,91.0787,90.4671,90.516,104800.0
2008-03-26 09:30:00,110.7,110.7,109.02,109.67,9700.0,90.2714,90.2714,88.9014,89.4315,9700.0
2008-03-26 09:40:00,109.58,109.9,108.98,109.05,8200.0,89.3581,89.619,88.8688,88.9259,8200.0
2008-03-26 09:50:00,109.1,109.19,108.77,109.01,8500.0,88.9666,89.04,88.6975,88.8933,8500.0
2008-03-26 10:00:00,109.1,109.28,108.22,109.2,29600.0,88.9666,89.1134,88.249,89.0482,29600.0
2008-03-26 10:10:00,109.25,109.25,108.48,108.79,14500.0,89.089,89.089,88.4611,88.7138,14500.0
2008-03-26 10:20:00,108.79,108.79,108.0,108.52,8200.0,88.7138,88.7138,88.0696,88.4937,8200.0
2008-03-26 10:30:00,108.26,108.62,108.07,108.55,12200.0,88.2817,88.5752,88.1267,88.5181,12200.0
2008-03-26 10:40:00,108.54,108.64,108.06,108.19,28800.0,88.51,88.5915,88.1186,88.2246,28800.0
2008-03-26 10:50:00,108.07,108.46,107.79,108.36,10600.0,88.1267,88.4447,87.8984,88.3632,10600.0
2008-03-26 11:00:00,108.32,108.64,108.26,108.58,9500.0,88.3306,88.5915,88.2817,88.5426,9500.0
2008-03-26 11:10:00,108.52,108.6,108.01,108.02,9900.0,88.4937,88.5589,88.0778,88.0859,9900.0
2008-03-26 11:20:00,108.17,108.68,108.1,108.68,16900.0,88.2083,88.6241,88.1512,88.6241,16900.0
2008-03-26 11:30:00,108.67,108.82,108.58,108.6,7600.0,88.616,88.7383,88.5426,88.5589,7600.0
2008-03-26 11:40:00,108.57,109.09,108.53,108.8,15900.0,88.5344,88.9585,88.5018,88.722,15900.0
2008-03-26 11:50:00,108.78,109.21,108.77,108.92,8000.0,88.7057,89.0563,88.6975,88.8199,8000.0
2008-03-26 12:00:00,109.16,109.2,109.02,109.1,3100.0,89.0156,89.0482,88.9014,88.9666,3100.0
2008-03-26 12:10:00,109.11,109.15,108.92,109.15,12300.0,88.9748,89.0074,88.8199,89.0074,12300.0
2008-03-26 12:20:00,109.15,109.2,109.03,109.13,9400.0,89.0074,89.0482,88.9096,88.9911,9400.0
2008-03-26 12:30:00,109.09,109.16,108.52,108.63,9300.0,88.9585,89.0156,88.4937,88.5834,9300.0
2008-03-26 12:40:00,108.63,108.76,108.31,108.36,6500.0,88.5834,88.6894,88.3224,88.3632,6500.0
2008-03-26 12:50:00,108.41,108.52,108.32,108.45,1900.0,88.404,88.4937,88.3306,88.4366,1900.0
2008-03-26 13:00:00,108.48,108.84,108.47,108.63,3600.0,88.4611,88.7546,88.4529,88.5834,3600.0
2008-03-26 13:10:00,108.65,108.84,108.54,108.66,3000.0,88.5997,88.7546,88.51,88.6078,3000.0
2008-03-26 13:20:00,108.65,108.71,108.44,108.46,3700.0,88.5997,88.6486,88.4284,88.4447,3700.0
2008-03-26 13:30:00,108.57,108.65,108.16,108.33,9700.0,88.5344,88.5997,88.2001,88.3387,9700.0
2008-03-26 13:40:00,108.35,108.44,108.22,108.44,3800.0,88.355,88.4284,88.249,88.4284,3800.0
2008-03-26 13:50:00,108.35,108.4,108.31,108.4,3900.0,88.355,88.3958,88.3224,88.3958,3900.0
2008-03-26 14:00:00,108.41,108.74,108.05,108.52,7300.0,88.404,88.6731,88.1104,88.4937,7300.0
2008-03-26 14:10:00,108.53,108.63,108.35,108.36,6200.0,88.5018,88.5834,88.355,88.3632,6200.0
2008-03-26 14:20:00,108.37,108.57,108.23,108.52,4200.0,88.3714,88.5344,88.2572,88.4937,4200.0
2008-03-26 14:30:00,108.53,108.93,108.43,108.81,6200.0,88.5018,88.828,88.4203,88.7302,6200.0
2008-03-26 14:40:00,108.72,108.81,108.43,108.64,5200.0,88.6568,88.7302,88.4203,88.5915,5200.0
2008-03-26 14:50:00,108.72,108.99,108.58,108.99,6900.0,88.6568,88.8769,88.5426,88.8769,6900.0
2008-03-26 15:00:00,108.99,109.34,108.88,109.13,16800.0,88.8769,89.1624,88.7872,88.9911,16800.0
2008-03-26 15:10:00,109.11,109.14,108.58,108.66,12900.0,88.9748,88.9993,88.5426,88.6078,12900.0
2008-03-26 15:20:00,108.81,108.81,108.22,108.33,17400.0,88.7302,88.7302,88.249,88.3387,17400.0
2008-03-26 15:30:00,108.24,108.53,108.17,108.34,16900.0,88.2653,88.5018,88.2083,88.3469,16900.0
2008-03-26 15:40:00,108.35,108.74,108.15,108.62,14700.0,88.355,88.6731,88.192,88.5752,14700.0
2008-03-26 15:50:00,108.62,108.64,108.17,108.63,29000.0,88.5752,88.5915,88.2083,88.5834,29000.0
2008-03-27 09:30:00,109.76,110.55,109.38,109.93,8800.0,89.5048,90.1491,89.195,89.6435,8800.0
2008-03-27 09:40:00,109.56,111.36,109.56,110.94,7600.0,89.3418,90.8096,89.3418,90.4671,7600.0
2008-03-27 09:50:00,110.53,110.54,109.35,110.39,6300.0,90.1327,90.1409,89.1705,90.0186,6300.0
2008-03-27 10:00:00,110.34,110.41,109.6,109.62,9500.0,89.9778,90.0349,89.3744,89.3907,9500.0
2008-03-27 10:10:00,109.5,109.92,109.36,109.36,13700.0,89.2928,89.6353,89.1787,89.1787,13700.0
2008-03-27 10:20:00,109.22,109.22,108.17,108.17,13800.0,89.0645,89.0645,88.2083,88.2083,13800.0
2008-03-27 10:30:00,107.82,108.55,107.62,108.5,12000.0,87.9229,88.5181,87.7598,88.4774,12000.0
2008-03-27 10:40:00,108.48,108.55,108.21,108.5,9600.0,88.4611,88.5181,88.2409,88.4774,9600.0
2008-03-27 10:50:00,108.48,109.18,108.45,109.18,14500.0,88.4611,89.0319,88.4366,89.0319,14500.0
2008-03-27 11:00:00,109.12,109.64,109.12,109.54,7900.0,88.983,89.407,88.983,89.3254,7900.0
2008-03-27 11:10:00,109.65,109.74,109.15,109.54,6900.0,89.4151,89.4885,89.0074,89.3254,6900.0
2008-03-27 11:20:00,109.64,109.92,109.64,109.75,14800.0,89.407,89.6353,89.407,89.4967,14800.0
2008-03-27 11:30:00,109.64,109.87,109.5,109.86,5900.0,89.407,89.5945,89.2928,89.5864,5900.0
2008-03-27 11:40:00,109.91,110.31,109.73,110.19,8000.0,89.6272,89.9533,89.4804,89.8555,8000.0
2008-03-27 11:50:00,110.18,110.18,109.61,109.89,4400.0,89.8473,89.8473,89.3825,89.6109,4400.0
2008-03-27 12:00:00,109.89,110.23,109.81,110.13,5100.0,89.6109,89.8881,89.5456,89.8066,5100.0
2008-03-27 12:10:00,110.19,110.7,110.05,110.18,5800.0,89.8555,90.2714,89.7413,89.8473,5800.0
2008-03-27 12:20:00,110.2,110.97,110.0,110.97,9400.0,89.8636,90.4916,89.7006,90.4916,9400.0
2008-03-27 12:30:00,110.91,111.12,110.67,110.67,6300.0,90.4426,90.6139,90.2469,90.2469,6300.0
2008-03-27 12:40:00,110.64,110.83,110.56,110.56,2700.0,90.2224,90.3774,90.1572,90.1572,2700.0
2008-03-27 12:50:00,110.53,110.56,110.13,110.13,2900.0,90.1327,90.1572,89.8066,89.8066,2900.0
2008-03-27 13:00:00,110.07,110.56,110.01,110.4,3900.0,89.7576,90.1572,89.7087,90.0267,3900.0
2008-03-27 13:10:00,110.4,110.77,110.29,110.29,3800.0,90.0267,90.3285,89.937,89.937,3800.0
2008-03-27 13:20:00,110.24,110.24,109.72,109.76,4300.0,89.8963,89.8963,89.4722,89.5048,4300.0
2008-03-27 13:30:00,109.66,109.78,108.95,109.24,6600.0,89.4233,89.5212,88.8443,89.0808,6600.0
2008-03-27 13:40:00,109.25,109.3,108.58,108.69,18200.0,89.089,89.1297,88.5426,88.6323,18200.0
2008-03-27 13:50:00,108.59,108.59,108.3,108.5,7000.0,88.5508,88.5508,88.3143,88.4774,7000.0
2008-03-27 14:00:00,108.44,108.45,107.84,108.19,11200.0,88.4284,88.4366,87.9392,88.2246,11200.0
2008-03-27 14:10:00,108.33,108.35,107.82,107.98,10900.0,88.3387,88.355,87.9229,88.0533,10900.0
2008-03-27 14:20:00,108.0,108.57,107.84,108.28,23700.0,88.0696,88.5344,87.9392,88.298,23700.0
2008-03-27 14:30:00,108.44,109.01,108.42,108.95,18200.0,88.4284,88.8933,88.4121,88.8443,18200.0
2008-03-27 14:40:00,108.99,109.46,108.62,109.39,14700.0,88.8769,89.2602,88.5752,89.2031,14700.0
2008-03-27 14:50:00,109.53,109.7,108.97,108.99,11400.0,89.3173,89.4559,88.8606,88.8769,11400.0
2008-03-27 15:00:00,108.96,109.56,108.93,109.14,12000.0,88.8525,89.3418,88.828,88.9993,12000.0
2008-03-27 15:10:00,109.13,109.31,108.77,109.16,8400.0,88.9911,89.1379,88.6975,89.0156,8400.0
2008-03-27 15:20:00,109.29,109.36,108.61,109.07,13900.0,89.1216,89.1787,88.5671,88.9422,13900.0
2008-03-27 15:30:00,108.88,109.16,108.1,108.1,12400.0,88.7872,89.0156,88.1512,88.1512,12400.0
2008-03-27 15:40:00,108.02,108.34,107.35,107.35,27300.0,88.0859,88.3469,87.5396,87.5396,27300.0
2008-03-27 15:50:00,107.35,108.01,107.19,107.77,53000.0,87.5396,88.0778,87.4091,87.8821,53000.0
2008-03-28 09:30:00,108.32,109.39,107.94,107.94,9100.0,88.3306,89.2031,88.0207,88.0207,9100.0
2008-03-28 09:40:00,107.99,108.68,107.79,108.66,3800.0,88.0615,88.6241,87.8984,88.6078,3800.0
2008-03-28 09:50:00,108.38,109.14,108.26,108.53,7000.0,88.3795,88.9993,88.2817,88.5018,7000.0
2008-03-28 10:00:00,108.6,109.34,108.58,109.18,4900.0,88.5589,89.1624,88.5426,89.0319,4900.0
2008-03-28 10:10:00,109.22,109.49,107.92,108.09,8700.0,89.0645,89.2847,88.0044,88.143,8700.0
2008-03-28 10:20:00,108.24,108.74,107.97,108.68,5600.0,88.2653,88.6731,88.0452,88.6241,5600.0
2008-03-28 10:30:00,108.62,108.62,107.54,107.54,5700.0,88.5752,88.5752,87.6945,87.6945,5700.0
2008-03-28 10:40:00,107.48,107.91,107.48,107.53,7100.0,87.6456,87.9962,87.6456,87.6864,7100.0
2008-03-28 10:50:00,107.62,107.8,107.35,107.77,7100.0,87.7598,87.9065,87.5396,87.8821,7100.0
2008-03-28 11:00:00,107.66,107.9,107.66,107.78,3900.0,87.7924,87.9881,87.7924,87.8902,3900.0
2008-03-28 11:10:00,107.79,107.79,107.45,107.66,4100.0,87.8984,87.8984,87.6211,87.7924,4100.0
2008-03-28 11:20:00,107.67,108.13,107.62,108.13,3500.0,87.8005,88.1756,87.7598,88.1756,3500.0
2008-03-28 11:30:00,108.11,108.52,108.11,108.39,6000.0,88.1593,88.4937,88.1593,88.3877,6000.0
2008-03-28 11:40:00,108.47,108.55,108.13,108.28,4200.0,88.4529,88.5181,88.1756,88.298,4200.0
2008-03-28 11:50:00,108.17,108.71,108.17,108.49,6000.0,88.2083,88.6486,88.2083,88.4692,6000.0
2008-03-28 12:00:00,108.44,108.7,108.29,108.35,6400.0,88.4284,88.6405,88.3061,88.355,6400.0
2008-03-28 12:10:00,108.35,108.35,107.96,107.96,3500.0,88.355,88.355,88.037,88.037,3500.0
2008-03-28 12:20:00,108.03,108.11,107.93,108.11,2900.0,88.0941,88.1593,88.0126,88.1593,2900.0
2008-03-28 12:30:00,108.05,108.11,107.9,108.08,1800.0,88.1104,88.1593,87.9881,88.1349,1800.0
2008-03-28 12:40:00,107.92,108.11,107.49,107.53,2100.0,88.0044,88.1593,87.6538,87.6864,2100.0
2008-03-28 12:50:00,107.66,107.75,107.48,107.58,2100.0,87.7924,87.8658,87.6456,87.7271,2100.0
2008-03-28 13:00:00,107.51,107.91,107.51,107.79,2400.0,87.6701,87.9962,87.6701,87.8984,2400.0
2008-03-28 13:10:00,107.68,107.87,107.68,107.75,1800.0,87.8087,87.9636,87.8087,87.8658,1800.0
2008-03-28 13:20:00,107.71,107.86,107.71,107.79,2100.0,87.8332,87.9555,87.8332,87.8984,2100.0
2008-03-28 13:30:00,107.82,107.82,107.25,107.45,4600.0,87.9229,87.9229,87.458,87.6211,4600.0
2008-03-28 13:40:00,107.31,107.46,107.09,107.18,2800.0,87.507,87.6293,87.3276,87.401,2800.0
2008-03-28 13:50:00,107.19,107.61,107.19,107.5,2900.0,87.4091,87.7516,87.4091,87.6619,2900.0
2008-03-28 14:00:00,107.48,107.87,107.48,107.75,4600.0,87.6456,87.9636,87.6456,87.8658,4600.0
2008-03-28 14:10:00,107.74,107.82,107.44,107.44,7800.0,87.8576,87.9229,87.613,87.613,7800.0
2008-03-28 14:20:00,107.42,107.49,106.95,106.95,5300.0,87.5967,87.6538,87.2134,87.2134,5300.0
2008-03-28 14:30:00,107.01,107.39,106.88,106.93,11800.0,87.2623,87.5722,87.1563,87.1971,11800.0
2008-03-28 14:40:00,106.93,107.09,106.4,106.79,16700.0,87.1971,87.3276,86.7649,87.0829,16700.0
2008-03-28 14:50:00,106.69,106.78,106.47,106.5,13900.0,87.0014,87.0748,86.822,86.8464,13900.0
2008-03-28 15:00:00,106.58,106.64,106.19,106.28,10500.0,86.9117,86.9606,86.5937,86.667,10500.0
2008-03-28 15:10:00,106.29,106.34,105.85,106.11,11500.0,86.6752,86.716,86.3164,86.5284,11500.0
2008-03-28 15:20:00,106.1,106.37,106.0,106.23,13700.0,86.5203,86.7404,86.4387,86.6263,13700.0
2008-03-28 15:30:00,106.28,106.56,106.06,106.16,14000.0,86.667,86.8954,86.4876,86.5692,14000.0
2008-03-28 15:40:00,106.18,106.36,105.93,106.11,10200.0,86.5855,86.7323,86.3816,86.5284,10200.0
2008-03-28 15:50:00,106.16,106.31,106.02,106.3,28000.0,86.5692,86.6915,86.455,86.6834,28000.0
2008-03-31 09:30:00,106.0,106.13,105.0,105.37,4300.0,86.4387,86.5447,85.6233,85.925,4300.0
2008-03-31 09:40:00,105.11,106.2,105.11,105.85,17900.0,85.713,86.6018,85.713,86.3164,17900.0
2008-03-31 09:50:00,105.92,107.15,105.7,106.73,8200.0,86.3735,87.3765,86.1941,87.034,8200.0
2008-03-31 10:00:00,106.63,106.63,105.93,106.28,8600.0,86.9525,86.9525,86.3816,86.667,8600.0
2008-03-31 10:10:00,106.34,106.34,106.01,106.24,8400.0,86.716,86.716,86.4469,86.6344,8400.0
2008-03-31 10:20:00,106.19,106.23,105.54,105.54,7600.0,86.5937,86.6263,86.0636,86.0636,7600.0
2008-03-31 10:30:00,105.65,106.19,105.62,106.07,5700.0,86.1533,86.5937,86.1288,86.4958,5700.0
2008-03-31 10:40:00,106.17,106.17,105.54,105.54,7400.0,86.5773,86.5773,86.0636,86.0636,7400.0
2008-03-31 10:50:00,105.64,105.74,105.55,105.57,6600.0,86.1452,86.2267,86.0718,86.0881,6600.0
2008-03-31 11:00:00,105.55,105.74,105.44,105.44,6900.0,86.0718,86.2267,85.9821,85.9821,6900.0
2008-03-31 11:10:00,105.44,105.44,105.01,105.37,4600.0,85.9821,85.9821,85.6314,85.925,4600.0
2008-03-31 11:20:00,105.39,105.75,105.39,105.72,15400.0,85.9413,86.2349,85.9413,86.2104,15400.0
2008-03-31 11:30:00,105.72,105.99,105.66,105.69,10500.0,86.2104,86.4306,86.1615,86.1859,10500.0
2008-03-31 11:40:00,105.65,105.94,105.62,105.67,9700.0,86.1533,86.3898,86.1288,86.1696,9700.0
2008-03-31 11:50:00,105.74,106.09,105.59,105.59,6200.0,86.2267,86.5121,86.1044,86.1044,6200.0
2008-03-31 12:00:00,105.78,105.78,105.29,105.35,3000.0,86.2593,86.2593,85.8597,85.9087,3000.0
2008-03-31 12:10:00,105.31,105.8,105.31,105.78,5300.0,85.8761,86.2756,85.8761,86.2593,5300.0
2008-03-31 12:20:00,105.78,105.98,105.68,105.98,10800.0,86.2593,86.4224,86.1778,86.4224,10800.0
2008-03-31 12:30:00,105.98,105.99,105.68,105.86,9500.0,86.4224,86.4306,86.1778,86.3246,9500.0
2008-03-31 12:40:00,105.86,105.87,105.56,105.75,5700.0,86.3246,86.3327,86.0799,86.2349,5700.0
2008-03-31 12:50:00,105.83,106.1,105.83,106.04,5400.0,86.3001,86.5203,86.3001,86.4713,5400.0
2008-03-31 13:00:00,106.04,106.1,105.93,105.96,9600.0,86.4713,86.5203,86.3816,86.4061,9600.0
2008-03-31 13:10:00,105.99,106.13,105.95,105.98,6800.0,86.4306,86.5447,86.3979,86.4224,6800.0
2008-03-31 13:20:00,106.07,106.26,105.9,105.9,11000.0,86.4958,86.6507,86.3572,86.3572,11000.0
2008-03-31 13:30:00,106.0,106.21,105.88,106.02,12600.0,86.4387,86.61,86.3409,86.455,12600.0
2008-03-31 13:40:00,106.11,106.11,105.48,105.62,4500.0,86.5284,86.5284,86.0147,86.1288,4500.0
2008-03-31 13:50:00,105.69,105.9,105.62,105.66,5100.0,86.1859,86.3572,86.1288,86.1615,5100.0
2008-03-31 14:00:00,105.66,105.67,105.45,105.45,3500.0,86.1615,86.1696,85.9902,85.9902,3500.0
2008-03-31 14:10:00,105.45,105.91,105.37,105.8,6700.0,85.9902,86.3653,85.925,86.2756,6700.0
2008-03-31 14:20:00,105.79,106.21,105.74,105.93,8000.0,86.2675,86.61,86.2267,86.3816,8000.0
2008-03-31 14:30:00,106.02,106.39,106.01,106.23,5000.0,86.455,86.7567,86.4469,86.6263,5000.0
2008-03-31 14:40:00,106.29,106.29,105.56,105.9,7800.0,86.6752,86.6752,86.0799,86.3572,7800.0
2008-03-31 14:50:00,105.79,105.81,105.5,105.81,5800.0,86.2675,86.2838,86.031,86.2838,5800.0
2008-03-31 15:00:00,105.75,105.78,105.47,105.64,10200.0,86.2349,86.2593,86.0065,86.1452,10200.0
2008-03-31 15:10:00,105.59,106.15,105.53,106.14,12700.0,86.1044,86.561,86.0555,86.5529,12700.0
2008-03-31 15:20:00,106.18,106.36,105.7,105.7,29600.0,86.5855,86.7323,86.1941,86.1941,29600.0
2008-03-31 15:30:00,105.7,106.19,105.54,106.14,22600.0,86.1941,86.5937,86.0636,86.5529,22600.0
2008-03-31 15:40:00,106.15,106.69,106.11,106.34,39500.0,86.561,87.0014,86.5284,86.716,39500.0
2008-03-31 15:50:00,106.35,106.39,105.98,106.15,32800.0,86.7241,86.7567,86.4224,86.561,32800.0
2008-04-01 08:20:00,106.17,106.17,106.17,106.17,6100.0,86.5773,86.5773,86.5773,86.5773,6100.0
2008-04-01 08:30:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 08:40:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 08:50:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 09:00:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 09:10:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 09:20:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 09:30:00,105.67,108.19,105.67,106.81,61300.0,86.1696,88.2246,86.1696,87.0992,61300.0
2008-04-01 09:40:00,106.66,106.87,106.0,106.0,10900.0,86.9769,87.1482,86.4387,86.4387,10900.0
2008-04-01 09:50:00,106.0,106.19,105.97,106.07,11900.0,86.4387,86.5937,86.4143,86.4958,11900.0
2008-04-01 10:00:00,106.08,106.83,106.08,106.75,19500.0,86.504,87.1155,86.504,87.0503,19500.0
2008-04-01 10:10:00,106.78,107.16,106.52,107.16,21500.0,87.0748,87.3847,86.8628,87.3847,21500.0
2008-04-01 10:20:00,107.13,107.5,106.98,107.08,19300.0,87.3602,87.6619,87.2379,87.3194,19300.0
2008-04-01 10:30:00,107.0,107.86,107.0,107.52,9300.0,87.2542,87.9555,87.2542,87.6782,9300.0
2008-04-01 10:40:00,107.43,108.01,107.43,108.01,11500.0,87.6048,88.0778,87.6048,88.0778,11500.0
2008-04-01 10:50:00,108.03,109.01,107.97,108.68,37500.0,88.0941,88.8933,88.0452,88.6241,37500.0
2008-04-01 11:00:00,108.63,109.59,108.56,109.5,37300.0,88.5834,89.3662,88.5263,89.2928,37300.0
2008-04-01 11:10:00,109.5,109.98,109.44,109.92,35300.0,89.2928,89.6842,89.2439,89.6353,35300.0
2008-04-01 11:20:00,109.96,110.76,109.78,110.5,28400.0,89.6679,90.3203,89.5212,90.1083,28400.0
2008-04-01 11:30:00,110.5,110.91,110.34,110.79,15800.0,90.1083,90.4426,89.9778,90.3448,15800.0
2008-04-01 11:40:00,110.79,110.82,110.54,110.63,11900.0,90.3448,90.3692,90.1409,90.2143,11900.0
2008-04-01 11:50:00,110.72,111.33,110.72,111.16,9700.0,90.2877,90.7851,90.2877,90.6465,9700.0
2008-04-01 12:00:00,111.27,111.66,111.23,111.42,29800.0,90.7362,91.0542,90.7036,90.8585,29800.0
2008-04-01 12:10:00,111.48,111.97,110.95,111.8,24400.0,90.9074,91.307,90.4752,91.1684,24400.0
2008-04-01 12:20:00,111.69,111.76,111.53,111.64,9400.0,91.0787,91.1358,90.9482,91.0379,9400.0
2008-04-01 12:30:00,111.68,111.76,110.7,111.12,35300.0,91.0705,91.1358,90.2714,90.6139,35300.0
2008-04-01 12:40:00,111.0,111.2,110.92,111.07,24800.0,90.516,90.6791,90.4508,90.5731,24800.0
2008-04-01 12:50:00,110.94,111.08,110.85,110.96,4700.0,90.4671,90.5813,90.3937,90.4834,4700.0
2008-04-01 13:00:00,111.08,111.41,111.01,111.28,9000.0,90.5813,90.8504,90.5242,90.7443,9000.0
2008-04-01 13:10:00,111.22,111.47,111.13,111.38,10500.0,90.6954,90.8993,90.622,90.8259,10500.0
2008-04-01 13:20:00,111.31,111.44,111.03,111.19,12500.0,90.7688,90.8748,90.5405,90.671,12500.0
2008-04-01 13:30:00,111.16,111.17,110.9,110.9,10300.0,90.6465,90.6546,90.4345,90.4345,10300.0
2008-04-01 13:40:00,110.9,111.14,110.75,110.94,11600.0,90.4345,90.6302,90.3122,90.4671,11600.0
2008-04-01 13:50:00,110.9,110.92,110.41,110.58,15400.0,90.4345,90.4508,90.0349,90.1735,15400.0
2008-04-01 14:00:00,110.63,110.87,110.44,110.71,11700.0,90.2143,90.41,90.0594,90.2795,11700.0
2008-04-01 14:10:00,110.84,111.01,110.7,110.8,8600.0,90.3855,90.5242,90.2714,90.3529,8600.0
2008-04-01 14:20:00,110.8,111.47,110.8,111.24,9700.0,90.3529,90.8993,90.3529,90.7117,9700.0
2008-04-01 14:30:00,111.19,111.98,111.18,111.75,26600.0,90.671,91.3152,90.6628,91.1276,26600.0
2008-04-01 14:40:00,111.87,112.39,111.76,112.26,23600.0,91.2255,91.6495,91.1358,91.5435,23600.0
2008-04-01 14:50:00,112.26,112.43,112.01,112.06,67600.0,91.5435,91.6821,91.3396,91.3804,67600.0
2008-04-01 15:00:00,112.05,112.12,111.82,111.96,31400.0,91.3722,91.4293,91.1847,91.2989,31400.0
2008-04-01 15:10:00,111.96,112.03,111.39,111.49,22400.0,91.2989,91.3559,90.834,90.9156,22400.0
2008-04-01 15:20:00,111.47,112.03,111.47,111.98,30900.0,90.8993,91.3559,90.8993,91.3152,30900.0
2008-04-01 15:30:00,111.99,112.0,111.19,112.0,40600.0,91.3233,91.3315,90.671,91.3315,40600.0
2008-04-01 15:40:00,111.98,112.08,111.77,111.95,45900.0,91.3152,91.3967,91.1439,91.2907,45900.0
2008-04-01 15:50:00,111.96,112.18,111.9,112.11,77700.0,91.2989,91.4783,91.2499,91.4212,77700.0
2008-04-02 09:30:00,111.94,112.92,111.94,112.21,14600.0,91.2825,92.0817,91.2825,91.5027,14600.0
2008-04-02 09:40:00,112.16,112.16,110.8,111.14,21400.0,91.4619,91.4619,90.3529,90.6302,21400.0
2008-04-02 09:50:00,111.09,111.12,110.44,110.82,19600.0,90.5894,90.6139,90.0594,90.3692,19600.0
2008-04-02 10:00:00,110.9,110.94,109.71,110.4,22600.0,90.4345,90.4671,89.4641,90.0267,22600.0
2008-04-02 10:10:00,110.31,110.31,109.74,110.17,21100.0,89.9533,89.9533,89.4885,89.8392,21100.0
2008-04-02 10:20:00,110.25,111.35,110.23,111.34,16400.0,89.9044,90.8014,89.8881,90.7933,16400.0
2008-04-02 10:30:00,111.57,112.0,111.43,111.93,21100.0,90.9808,91.3315,90.8667,91.2744,21100.0
2008-04-02 10:40:00,111.97,112.04,111.83,111.83,15500.0,91.307,91.3641,91.1928,91.1928,15500.0
2008-04-02 10:50:00,111.68,111.78,111.34,111.42,15700.0,91.0705,91.1521,90.7933,90.8585,15700.0
2008-04-02 11:00:00,111.44,111.99,111.35,111.87,7400.0,90.8748,91.3233,90.8014,91.2255,7400.0
2008-04-02 11:10:00,111.84,111.91,111.28,111.28,9200.0,91.201,91.2581,90.7443,90.7443,9200.0
2008-04-02 11:20:00,111.32,111.38,111.0,111.33,12400.0,90.777,90.8259,90.516,90.7851,12400.0
2008-04-02 11:30:00,111.29,111.35,111.09,111.19,6200.0,90.7525,90.8014,90.5894,90.671,6200.0
2008-04-02 11:40:00,111.04,111.04,110.68,110.9,7000.0,90.5486,90.5486,90.2551,90.4345,7000.0
2008-04-02 11:50:00,110.88,111.02,110.51,110.92,8400.0,90.4182,90.5323,90.1164,90.4508,8400.0
2008-04-02 12:00:00,111.0,111.07,110.92,110.99,3700.0,90.516,90.5731,90.4508,90.5079,3700.0
2008-04-02 12:10:00,111.09,111.29,110.99,111.29,4000.0,90.5894,90.7525,90.5079,90.7525,4000.0
2008-04-02 12:20:00,111.26,111.56,111.26,111.33,4100.0,90.728,90.9727,90.728,90.7851,4100.0
2008-04-02 12:30:00,111.26,111.38,111.11,111.16,3600.0,90.728,90.8259,90.6057,90.6465,3600.0
2008-04-02 12:40:00,111.19,111.22,111.0,111.12,5300.0,90.671,90.6954,90.516,90.6139,5300.0
2008-04-02 12:50:00,110.98,111.37,110.95,111.37,5300.0,90.4997,90.8177,90.4752,90.8177,5300.0
2008-04-02 13:00:00,111.23,111.38,110.63,110.68,8000.0,90.7036,90.8259,90.2143,90.2551,8000.0
2008-04-02 13:10:00,110.68,110.84,110.14,110.42,12000.0,90.2551,90.3855,89.8147,90.043,12000.0
2008-04-02 13:20:00,110.45,110.7,110.31,110.62,3500.0,90.0675,90.2714,89.9533,90.2061,3500.0
2008-04-02 13:30:00,110.72,110.75,110.37,110.63,5500.0,90.2877,90.3122,90.0023,90.2143,5500.0
2008-04-02 13:40:00,110.66,111.1,110.58,110.85,6400.0,90.2388,90.5976,90.1735,90.3937,6400.0
2008-04-02 13:50:00,110.75,111.02,110.75,110.96,4800.0,90.3122,90.5323,90.3122,90.4834,4800.0
2008-04-02 14:00:00,110.99,111.39,110.74,111.34,8200.0,90.5079,90.834,90.304,90.7933,8200.0
2008-04-02 14:10:00,111.34,111.68,111.27,111.57,5600.0,90.7933,91.0705,90.7362,90.9808,5600.0
2008-04-02 14:20:00,111.48,111.52,111.11,111.52,10600.0,90.9074,90.9401,90.6057,90.9401,10600.0
2008-04-02 14:30:00,111.55,111.55,110.76,111.2,13100.0,90.9645,90.9645,90.3203,90.6791,13100.0
2008-04-02 14:40:00,111.35,111.35,110.86,110.9,7300.0,90.8014,90.8014,90.4019,90.4345,7300.0
2008-04-02 14:50:00,110.8,110.84,110.59,110.59,5700.0,90.3529,90.3855,90.1817,90.1817,5700.0
2008-04-02 15:00:00,110.58,110.58,109.85,110.23,17600.0,90.1735,90.1735,89.5782,89.8881,17600.0
2008-04-02 15:10:00,110.2,110.42,110.01,110.33,20300.0,89.8636,90.043,89.7087,89.9697,20300.0
2008-04-02 15:20:00,110.3,110.33,109.6,109.84,25600.0,89.9452,89.9697,89.3744,89.5701,25600.0
2008-04-02 15:30:00,109.87,109.97,109.38,109.51,28900.0,89.5945,89.6761,89.195,89.301,28900.0
2008-04-02 15:40:00,109.5,109.51,109.08,109.37,36300.0,89.2928,89.301,88.9503,89.1868,36300.0
2008-04-02 15:50:00,109.26,109.62,109.14,109.6,43600.0,89.0971,89.3907,88.9993,89.3744,43600.0
2008-04-03 09:30:00,109.07,109.07,108.16,108.53,7500.0,88.9422,88.9422,88.2001,88.5018,7500.0
2008-04-03 09:40:00,108.61,108.91,108.19,108.58,6000.0,88.5671,88.8117,88.2246,88.5426,6000.0
2008-04-03 09:50:00,108.6,108.75,108.25,108.46,11100.0,88.5589,88.6812,88.2735,88.4447,11100.0
2008-04-03 10:00:00,108.48,108.56,107.76,108.51,16300.0,88.4611,88.5263,87.8739,88.4855,16300.0
2008-04-03 10:10:00,108.55,108.69,107.79,107.88,14700.0,88.5181,88.6323,87.8984,87.9718,14700.0
2008-04-03 10:20:00,107.94,107.96,107.34,107.45,3400.0,88.0207,88.037,87.5314,87.6211,3400.0
2008-04-03 10:30:00,107.33,107.75,107.16,107.6,9400.0,87.5233,87.8658,87.3847,87.7435,9400.0
2008-04-03 10:40:00,107.7,108.0,107.52,107.52,5000.0,87.825,88.0696,87.6782,87.6782,5000.0
2008-04-03 10:50:00,107.52,107.68,106.96,107.37,9600.0,87.6782,87.8087,87.2216,87.5559,9600.0
2008-04-03 11:00:00,107.36,108.05,107.29,107.86,10300.0,87.5477,88.1104,87.4907,87.9555,10300.0
2008-04-03 11:10:00,107.82,108.14,107.78,108.03,8600.0,87.9229,88.1838,87.8902,88.0941,8600.0
2008-04-03 11:20:00,107.97,107.97,107.61,107.88,9000.0,88.0452,88.0452,87.7516,87.9718,9000.0
2008-04-03 11:30:00,108.08,108.18,107.72,107.72,7000.0,88.1349,88.2164,87.8413,87.8413,7000.0
2008-04-03 11:40:00,107.77,108.18,107.71,108.14,4100.0,87.8821,88.2164,87.8332,88.1838,4100.0
2008-04-03 11:50:00,108.09,108.54,108.09,108.3,8000.0,88.143,88.51,88.143,88.3143,8000.0
2008-04-03 12:00:00,108.25,108.29,107.99,108.05,10100.0,88.2735,88.3061,88.0615,88.1104,10100.0
2008-04-03 12:10:00,108.02,108.02,107.75,107.98,5700.0,88.0859,88.0859,87.8658,88.0533,5700.0
2008-04-03 12:20:00,108.03,108.03,107.95,107.95,3400.0,88.0941,88.0941,88.0289,88.0289,3400.0
2008-04-03 12:30:00,107.92,108.2,107.89,108.2,6200.0,88.0044,88.2327,87.9799,88.2327,6200.0
2008-04-03 12:40:00,108.19,108.65,108.19,108.42,12600.0,88.2246,88.5997,88.2246,88.4121,12600.0
2008-04-03 12:50:00,108.41,108.53,108.29,108.37,4600.0,88.404,88.5018,88.3061,88.3714,4600.0
2008-04-03 13:00:00,108.44,108.98,108.44,108.86,17800.0,88.4284,88.8688,88.4284,88.7709,17800.0
2008-04-03 13:10:00,108.87,109.22,108.72,109.02,17800.0,88.7791,89.0645,88.6568,88.9014,17800.0
2008-04-03 13:20:00,108.97,108.97,108.62,108.72,9000.0,88.8606,88.8606,88.5752,88.6568,9000.0
2008-04-03 13:30:00,108.74,108.74,108.26,108.55,10300.0,88.6731,88.6731,88.2817,88.5181,10300.0
2008-04-03 13:40:00,108.42,108.78,108.37,108.78,14800.0,88.4121,88.7057,88.3714,88.7057,14800.0
2008-04-03 13:50:00,108.78,109.02,108.59,108.59,9300.0,88.7057,88.9014,88.5508,88.5508,9300.0
2008-04-03 14:00:00,108.58,109.03,108.52,108.89,6800.0,88.5426,88.9096,88.4937,88.7954,6800.0
2008-04-03 14:10:00,109.0,109.16,108.71,108.75,10500.0,88.8851,89.0156,88.6486,88.6812,10500.0
2008-04-03 14:20:00,108.8,109.07,108.65,108.86,9700.0,88.722,88.9422,88.5997,88.7709,9700.0
2008-04-03 14:30:00,108.86,109.23,108.78,108.98,9600.0,88.7709,89.0727,88.7057,88.8688,9600.0
2008-04-03 14:40:00,109.0,109.12,108.88,109.06,4600.0,88.8851,88.983,88.7872,88.934,4600.0
2008-04-03 14:50:00,109.2,109.4,109.02,109.32,3700.0,89.0482,89.2113,88.9014,89.146,3700.0
2008-04-03 15:00:00,109.31,109.36,108.87,108.99,11300.0,89.1379,89.1787,88.7791,88.8769,11300.0
2008-04-03 15:10:00,109.0,109.19,108.73,108.81,12100.0,88.8851,89.04,88.6649,88.7302,12100.0
2008-04-03 15:20:00,108.79,109.15,108.29,108.87,21600.0,88.7138,89.0074,88.3061,88.7791,21600.0
2008-04-03 15:30:00,108.87,108.99,108.56,108.71,13100.0,88.7791,88.8769,88.5263,88.6486,13100.0
2008-04-03 15:40:00,108.71,108.89,108.24,108.31,19700.0,88.6486,88.7954,88.2653,88.3224,19700.0
2008-04-03 15:50:00,108.26,108.97,108.07,108.76,22200.0,88.2817,88.8606,88.1267,88.6894,22200.0
2008-04-04 09:30:00,108.59,108.96,108.08,108.08,7800.0,88.5508,88.8525,88.1349,88.1349,7800.0
2008-04-04 09:40:00,108.24,108.24,107.39,107.62,5300.0,88.2653,88.2653,87.5722,87.7598,5300.0
2008-04-04 09:50:00,107.66,108.45,107.42,108.31,5400.0,87.7924,88.4366,87.5967,88.3224,5400.0
2008-04-04 10:00:00,108.25,108.31,107.46,107.8,7400.0,88.2735,88.3224,87.6293,87.9065,7400.0
2008-04-04 10:10:00,107.69,108.03,107.49,107.88,14100.0,87.8168,88.0941,87.6538,87.9718,14100.0
2008-04-04 10:20:00,107.89,108.03,107.76,107.76,10000.0,87.9799,88.0941,87.8739,87.8739,10000.0
2008-04-04 10:30:00,107.9,108.04,107.03,107.03,7100.0,87.9881,88.1023,87.2786,87.2786,7100.0
2008-04-04 10:40:00,107.17,107.97,107.17,107.83,10300.0,87.3928,88.0452,87.3928,87.931,10300.0
2008-04-04 10:50:00,107.9,108.16,107.79,108.0,8100.0,87.9881,88.2001,87.8984,88.0696,8100.0
2008-04-04 11:00:00,108.03,108.86,108.01,108.86,13100.0,88.0941,88.7709,88.0778,88.7709,13100.0
2008-04-04 11:10:00,108.83,109.06,108.55,108.59,8100.0,88.7465,88.934,88.5181,88.5508,8100.0
2008-04-04 11:20:00,108.56,108.56,108.2,108.28,2700.0,88.5263,88.5263,88.2327,88.298,2700.0
2008-04-04 11:30:00,108.36,108.36,108.22,108.27,2900.0,88.3632,88.3632,88.249,88.2898,2900.0
2008-04-04 11:40:00,108.21,108.21,107.58,107.85,5100.0,88.2409,88.2409,87.7271,87.9473,5100.0
2008-04-04 11:50:00,107.81,107.92,107.67,107.77,5400.0,87.9147,88.0044,87.8005,87.8821,5400.0
2008-04-04 12:00:00,107.78,108.02,107.75,108.02,3100.0,87.8902,88.0859,87.8658,88.0859,3100.0
2008-04-04 12:10:00,107.99,108.48,107.99,108.18,8000.0,88.0615,88.4611,88.0615,88.2164,8000.0
2008-04-04 12:20:00,108.17,108.42,108.04,108.42,9600.0,88.2083,88.4121,88.1023,88.4121,9600.0
2008-04-04 12:30:00,108.51,109.0,108.35,108.62,8700.0,88.4855,88.8851,88.355,88.5752,8700.0
2008-04-04 12:40:00,108.6,108.82,108.45,108.62,4900.0,88.5589,88.7383,88.4366,88.5752,4900.0
2008-04-04 12:50:00,108.44,108.97,108.44,108.93,7400.0,88.4284,88.8606,88.4284,88.828,7400.0
2008-04-04 13:00:00,109.01,109.21,108.91,109.06,5100.0,88.8933,89.0563,88.8117,88.934,5100.0
2008-04-04 13:10:00,109.06,109.16,108.9,108.9,2100.0,88.934,89.0156,88.8036,88.8036,2100.0
2008-04-04 13:20:00,108.94,109.07,108.84,109.03,3500.0,88.8362,88.9422,88.7546,88.9096,3500.0
2008-04-04 13:30:00,109.11,109.11,108.85,108.93,1200.0,88.9748,88.9748,88.7628,88.828,1200.0
2008-04-04 13:40:00,108.9,109.09,108.81,109.09,4900.0,88.8036,88.9585,88.7302,88.9585,4900.0
2008-04-04 13:50:00,108.98,108.98,108.52,108.58,3800.0,88.8688,88.8688,88.4937,88.5426,3800.0
2008-04-04 14:00:00,108.59,108.71,108.22,108.25,5200.0,88.5508,88.6486,88.249,88.2735,5200.0
2008-04-04 14:10:00,108.28,108.45,107.94,108.14,10400.0,88.298,88.4366,88.0207,88.1838,10400.0
2008-04-04 14:20:00,108.14,108.25,107.75,107.87,6100.0,88.1838,88.2735,87.8658,87.9636,6100.0
2008-04-04 14:30:00,107.74,108.44,107.68,108.26,10300.0,87.8576,88.4284,87.8087,88.2817,10300.0
2008-04-04 14:40:00,108.36,108.6,108.3,108.3,4000.0,88.3632,88.5589,88.3143,88.3143,4000.0
2008-04-04 14:50:00,108.36,108.63,108.22,108.22,4300.0,88.3632,88.5834,88.249,88.249,4300.0
2008-04-04 15:00:00,108.14,108.61,108.01,108.33,10500.0,88.1838,88.5671,88.0778,88.3387,10500.0
2008-04-04 15:10:00,108.33,108.33,107.84,108.08,8600.0,88.3387,88.3387,87.9392,88.1349,8600.0
2008-04-04 15:20:00,108.14,108.22,107.77,108.12,4800.0,88.1838,88.249,87.8821,88.1675,4800.0
2008-04-04 15:30:00,108.08,108.28,107.74,107.8,12200.0,88.1349,88.298,87.8576,87.9065,12200.0
2008-04-04 15:40:00,107.78,107.97,107.62,107.8,9600.0,87.8902,88.0452,87.7598,87.9065,9600.0
2008-04-04 15:50:00,107.78,108.15,107.55,108.1,27200.0,87.8902,88.192,87.7027,88.1512,27200.0
2008-04-07 09:30:00,108.98,109.22,108.23,108.23,5500.0,88.8688,89.0645,88.2572,88.2572,5500.0
2008-04-07 09:40:00,108.54,108.54,107.94,108.1,12100.0,88.51,88.51,88.0207,88.1512,12100.0
2008-04-07 09:50:00,108.13,108.37,107.97,107.97,6900.0,88.1756,88.3714,88.0452,88.0452,6900.0
2008-04-07 10:00:00,108.13,108.3,107.63,107.63,7700.0,88.1756,88.3143,87.7679,87.7679,7700.0
2008-04-07 10:10:00,107.74,108.05,107.65,107.65,6300.0,87.8576,88.1104,87.7842,87.7842,6300.0
2008-04-07 10:20:00,107.68,107.68,107.1,107.18,10500.0,87.8087,87.8087,87.3357,87.401,10500.0
2008-04-07 10:30:00,107.23,107.97,107.15,107.91,15700.0,87.4417,88.0452,87.3765,87.9962,15700.0
2008-04-07 10:40:00,107.99,107.99,107.68,107.95,13600.0,88.0615,88.0615,87.8087,88.0289,13600.0
2008-04-07 10:50:00,107.96,109.47,107.96,109.3,59200.0,88.037,89.2684,88.037,89.1297,59200.0
2008-04-07 11:00:00,109.25,109.29,108.73,108.94,26100.0,89.089,89.1216,88.6649,88.8362,26100.0
2008-04-07 11:10:00,108.89,109.45,108.81,109.43,17300.0,88.7954,89.2521,88.7302,89.2357,17300.0
2008-04-07 11:20:00,109.43,110.21,109.35,110.04,18700.0,89.2357,89.8718,89.1705,89.7332,18700.0
2008-04-07 11:30:00,110.03,110.55,109.91,110.55,11500.0,89.725,90.1491,89.6272,90.1491,11500.0
2008-04-07 11:40:00,110.48,110.8,110.44,110.47,8100.0,90.092,90.3529,90.0594,90.0838,8100.0
2008-04-07 11:50:00,110.45,110.56,110.28,110.38,10100.0,90.0675,90.1572,89.9289,90.0104,10100.0
2008-04-07 12:00:00,110.43,110.91,110.43,110.82,15400.0,90.0512,90.4426,90.0512,90.3692,15400.0
2008-04-07 12:10:00,110.8,111.1,110.75,110.96,9300.0,90.3529,90.5976,90.3122,90.4834,9300.0
2008-04-07 12:20:00,110.9,111.17,110.82,111.17,7100.0,90.4345,90.6546,90.3692,90.6546,7100.0
2008-04-07 12:30:00,111.14,111.2,110.83,110.95,12500.0,90.6302,90.6791,90.3774,90.4752,12500.0
2008-04-07 12:40:00,110.9,111.47,110.9,111.46,18800.0,90.4345,90.8993,90.4345,90.8911,18800.0
2008-04-07 12:50:00,111.47,111.53,111.25,111.52,6100.0,90.8993,90.9482,90.7199,90.9401,6100.0
2008-04-07 13:00:00,111.54,111.7,111.08,111.08,7800.0,90.9564,91.0868,90.5813,90.5813,7800.0
2008-04-07 13:10:00,111.1,111.35,111.01,111.11,8600.0,90.5976,90.8014,90.5242,90.6057,8600.0
2008-04-07 13:20:00,111.2,111.43,111.14,111.18,9800.0,90.6791,90.8667,90.6302,90.6628,9800.0
2008-04-07 13:30:00,111.19,111.19,110.8,110.9,12300.0,90.671,90.671,90.3529,90.4345,12300.0
2008-04-07 13:40:00,110.86,110.88,110.5,110.66,13400.0,90.4019,90.4182,90.1083,90.2388,13400.0
2008-04-07 13:50:00,110.51,110.6,110.17,110.43,8300.0,90.1164,90.1898,89.8392,90.0512,8300.0
2008-04-07 14:00:00,110.44,110.51,110.2,110.35,7300.0,90.0594,90.1164,89.8636,89.986,7300.0
2008-04-07 14:10:00,110.28,110.28,109.89,109.99,15100.0,89.9289,89.9289,89.6109,89.6924,15100.0
2008-04-07 14:20:00,109.84,109.99,109.49,109.6,13600.0,89.5701,89.6924,89.2847,89.3744,13600.0
2008-04-07 14:30:00,109.62,109.71,109.41,109.7,12300.0,89.3907,89.4641,89.2194,89.4559,12300.0
2008-04-07 14:40:00,109.6,109.6,109.17,109.27,37100.0,89.3744,89.3744,89.0237,89.1053,37100.0
2008-04-07 14:50:00,109.31,109.82,109.2,109.55,18400.0,89.1379,89.5538,89.0482,89.3336,18400.0
2008-04-07 15:00:00,109.55,109.66,109.15,109.16,15200.0,89.3336,89.4233,89.0074,89.0156,15200.0
2008-04-07 15:10:00,109.16,109.31,109.12,109.3,20300.0,89.0156,89.1379,88.983,89.1297,20300.0
2008-04-07 15:20:00,109.32,109.72,109.25,109.67,8900.0,89.146,89.4722,89.089,89.4315,8900.0
2008-04-07 15:30:00,109.77,109.81,109.46,109.6,33300.0,89.513,89.5456,89.2602,89.3744,33300.0
2008-04-07 15:40:00,109.6,109.89,109.54,109.65,19100.0,89.3744,89.6109,89.3254,89.4151,19100.0
2008-04-07 15:50:00,109.59,109.64,109.51,109.56,36400.0,89.3662,89.407,89.301,89.3418,36400.0
2008-04-08 09:30:00,108.72,109.09,107.95,107.95,9900.0,88.6568,88.9585,88.0289,88.0289,9900.0
2008-04-08 09:40:00,107.89,107.94,107.72,107.9,17700.0,87.9799,88.0207,87.8413,87.9881,17700.0
2008-04-08 09:50:00,107.9,108.83,107.84,108.46,21400.0,87.9881,88.7465,87.9392,88.4447,21400.0
2008-04-08 10:00:00,108.34,108.43,107.76,108.0,22600.0,88.3469,88.4203,87.8739,88.0696,22600.0
2008-04-08 10:10:00,108.0,108.35,107.82,108.3,11800.0,88.0696,88.355,87.9229,88.3143,11800.0
2008-04-08 10:20:00,108.3,109.1,108.22,108.79,20200.0,88.3143,88.9666,88.249,88.7138,20200.0
2008-04-08 10:30:00,108.67,109.19,108.67,109.1,12200.0,88.616,89.04,88.616,88.9666,12200.0
2008-04-08 10:40:00,109.15,109.38,109.09,109.33,10800.0,89.0074,89.195,88.9585,89.1542,10800.0
2008-04-08 10:50:00,109.34,109.37,108.98,109.01,9400.0,89.1624,89.1868,88.8688,88.8933,9400.0
2008-04-08 11:00:00,109.0,109.0,108.68,108.94,13300.0,88.8851,88.8851,88.6241,88.8362,13300.0
2008-04-08 11:10:00,108.94,109.0,108.31,108.35,7200.0,88.8362,88.8851,88.3224,88.355,7200.0
2008-04-08 11:20:00,108.27,108.27,107.85,107.93,8200.0,88.2898,88.2898,87.9473,88.0126,8200.0
2008-04-08 11:30:00,107.88,108.35,107.88,108.1,10100.0,87.9718,88.355,87.9718,88.1512,10100.0
2008-04-08 11:40:00,108.1,108.1,107.78,107.83,5700.0,88.1512,88.1512,87.8902,87.931,5700.0
2008-04-08 11:50:00,107.82,107.82,107.54,107.67,13500.0,87.9229,87.9229,87.6945,87.8005,13500.0
2008-04-08 12:00:00,107.63,107.74,107.55,107.64,14100.0,87.7679,87.8576,87.7027,87.7761,14100.0
2008-04-08 12:10:00,107.62,107.63,107.48,107.5,8800.0,87.7598,87.7679,87.6456,87.6619,8800.0
2008-04-08 12:20:00,107.54,107.59,107.28,107.37,15700.0,87.6945,87.7353,87.4825,87.5559,15700.0
2008-04-08 12:30:00,107.37,107.66,107.37,107.66,8300.0,87.5559,87.7924,87.5559,87.7924,8300.0
2008-04-08 12:40:00,107.63,107.72,107.57,107.64,5700.0,87.7679,87.8413,87.719,87.7761,5700.0
2008-04-08 12:50:00,107.64,107.82,107.6,107.7,12800.0,87.7761,87.9229,87.7435,87.825,12800.0
2008-04-08 13:00:00,107.75,107.76,107.58,107.66,7700.0,87.8658,87.8739,87.7271,87.7924,7700.0
2008-04-08 13:10:00,107.61,107.65,107.54,107.65,5400.0,87.7516,87.7842,87.6945,87.7842,5400.0
2008-04-08 13:20:00,107.61,107.64,107.39,107.49,13800.0,87.7516,87.7761,87.5722,87.6538,13800.0
2008-04-08 13:30:00,107.46,107.75,107.4,107.75,6500.0,87.6293,87.8658,87.5804,87.8658,6500.0
2008-04-08 13:40:00,107.8,107.81,107.48,107.53,14600.0,87.9065,87.9147,87.6456,87.6864,14600.0
2008-04-08 13:50:00,107.53,107.73,107.52,107.73,9500.0,87.6864,87.8495,87.6782,87.8495,9500.0
2008-04-08 14:00:00,107.67,107.69,107.23,107.23,18800.0,87.8005,87.8168,87.4417,87.4417,18800.0
2008-04-08 14:10:00,107.23,107.46,107.12,107.35,14200.0,87.4417,87.6293,87.352,87.5396,14200.0
2008-04-08 14:20:00,107.37,107.43,106.84,107.26,26600.0,87.5559,87.6048,87.1237,87.4662,26600.0
2008-04-08 14:30:00,107.23,107.53,107.0,107.53,19400.0,87.4417,87.6864,87.2542,87.6864,19400.0
2008-04-08 14:40:00,107.53,107.67,107.53,107.61,14100.0,87.6864,87.8005,87.6864,87.7516,14100.0
2008-04-08 14:50:00,107.69,108.07,107.69,108.07,16500.0,87.8168,88.1267,87.8168,88.1267,16500.0
2008-04-08 15:00:00,108.05,108.05,107.73,107.84,10500.0,88.1104,88.1104,87.8495,87.9392,10500.0
2008-04-08 15:10:00,107.77,107.8,107.64,107.79,13300.0,87.8821,87.9065,87.7761,87.8984,13300.0
2008-04-08 15:20:00,107.79,107.85,107.4,107.85,13600.0,87.8984,87.9473,87.5804,87.9473,13600.0
2008-04-08 15:30:00,107.86,108.13,107.78,108.04,29700.0,87.9555,88.1756,87.8902,88.1023,29700.0
2008-04-08 15:40:00,108.07,108.13,107.99,108.01,27400.0,88.1267,88.1756,88.0615,88.0778,27400.0
2008-04-08 15:50:00,108.01,108.12,107.75,107.9,40600.0,88.0778,88.1675,87.8658,87.9881,40600.0
2008-04-09 09:30:00,108.2,109.13,107.87,108.06,5200.0,88.2327,88.9911,87.9636,88.1186,5200.0
2008-04-09 09:40:00,107.88,107.92,107.3,107.79,7200.0,87.9718,88.0044,87.4988,87.8984,7200.0
2008-04-09 09:50:00,107.72,107.86,107.59,107.6,1400.0,87.8413,87.9555,87.7353,87.7435,1400.0
2008-04-09 10:00:00,107.65,107.7,107.14,107.32,6100.0,87.7842,87.825,87.3683,87.5151,6100.0
2008-04-09 10:10:00,107.26,107.32,107.11,107.19,10100.0,87.4662,87.5151,87.3439,87.4091,10100.0
2008-04-09 10:20:00,107.31,107.54,107.21,107.39,5800.0,87.507,87.6945,87.4254,87.5722,5800.0
2008-04-09 10:30:00,107.53,107.53,107.17,107.41,2500.0,87.6864,87.6864,87.3928,87.5885,2500.0
2008-04-09 10:40:00,107.29,107.45,107.11,107.45,3000.0,87.4907,87.6211,87.3439,87.6211,3000.0
2008-04-09 10:50:00,107.4,107.57,107.11,107.55,10300.0,87.5804,87.719,87.3439,87.7027,10300.0
2008-04-09 11:00:00,107.59,107.66,107.45,107.5,8200.0,87.7353,87.7924,87.6211,87.6619,8200.0
2008-04-09 11:10:00,107.63,107.63,107.27,107.27,4600.0,87.7679,87.7679,87.4744,87.4744,4600.0
2008-04-09 11:20:00,107.18,107.24,106.73,106.73,13300.0,87.401,87.4499,87.034,87.034,13300.0
2008-04-09 11:30:00,106.63,106.77,106.41,106.5,2700.0,86.9525,87.0666,86.7731,86.8464,2700.0
2008-04-09 11:40:00,106.61,107.0,106.6,107.0,6400.0,86.9361,87.2542,86.928,87.2542,6400.0
2008-04-09 11:50:00,107.0,107.14,106.93,107.12,9100.0,87.2542,87.3683,87.1971,87.352,9100.0
2008-04-09 12:00:00,107.03,107.31,107.02,107.31,3300.0,87.2786,87.507,87.2705,87.507,3300.0
2008-04-09 12:10:00,107.3,107.37,107.16,107.22,7900.0,87.4988,87.5559,87.3847,87.4336,7900.0
2008-04-09 12:20:00,107.16,107.32,107.02,107.15,11000.0,87.3847,87.5151,87.2705,87.3765,11000.0
2008-04-09 12:30:00,107.14,107.15,106.87,106.97,6900.0,87.3683,87.3765,87.1482,87.2297,6900.0
2008-04-09 12:40:00,106.88,107.05,106.82,106.99,9500.0,87.1563,87.295,87.1074,87.246,9500.0
2008-04-09 12:50:00,106.88,106.96,106.33,106.33,10500.0,87.1563,87.2216,86.7078,86.7078,10500.0
2008-04-09 13:00:00,106.36,106.48,106.0,106.38,9600.0,86.7323,86.8301,86.4387,86.7486,9600.0
2008-04-09 13:10:00,106.3,106.5,106.22,106.5,5900.0,86.6834,86.8464,86.6181,86.8464,5900.0
2008-04-09 13:20:00,106.54,106.54,106.26,106.4,5700.0,86.8791,86.8791,86.6507,86.7649,5700.0
2008-04-09 13:30:00,106.5,106.58,106.06,106.31,6700.0,86.8464,86.9117,86.4876,86.6915,6700.0
2008-04-09 13:40:00,106.29,106.39,106.07,106.16,9200.0,86.6752,86.7567,86.4958,86.5692,9200.0
2008-04-09 13:50:00,106.19,106.6,106.0,106.54,10000.0,86.5937,86.928,86.4387,86.8791,10000.0
2008-04-09 14:00:00,106.64,106.78,106.61,106.75,8200.0,86.9606,87.0748,86.9361,87.0503,8200.0
2008-04-09 14:10:00,106.71,106.81,106.51,106.51,13900.0,87.0177,87.0992,86.8546,86.8546,13900.0
2008-04-09 14:20:00,106.46,106.8,106.36,106.71,7400.0,86.8138,87.0911,86.7323,87.0177,7400.0
2008-04-09 14:30:00,106.69,106.93,106.38,106.85,9500.0,87.0014,87.1971,86.7486,87.1319,9500.0
2008-04-09 14:40:00,106.93,106.98,106.28,106.4,11400.0,87.1971,87.2379,86.667,86.7649,11400.0
2008-04-09 14:50:00,106.41,106.65,106.03,106.13,15400.0,86.7731,86.9688,86.4632,86.5447,15400.0
2008-04-09 15:00:00,106.03,106.15,105.78,105.95,22200.0,86.4632,86.561,86.2593,86.3979,22200.0
2008-04-09 15:10:00,105.95,106.18,105.8,106.18,14500.0,86.3979,86.5855,86.2756,86.5855,14500.0
2008-04-09 15:20:00,106.24,106.54,106.15,106.47,11400.0,86.6344,86.8791,86.561,86.822,11400.0
2008-04-09 15:30:00,106.46,106.71,106.32,106.44,40200.0,86.8138,87.0177,86.6997,86.7975,40200.0
2008-04-09 15:40:00,106.41,106.56,106.12,106.41,25300.0,86.7731,86.8954,86.5366,86.7731,25300.0
2008-04-09 15:50:00,106.36,106.73,106.04,106.09,38300.0,86.7323,87.034,86.4713,86.5121,38300.0
2008-04-10 09:30:00,105.95,106.21,105.55,106.1,3700.0,86.3979,86.61,86.0718,86.5203,3700.0
2008-04-10 09:40:00,105.78,106.25,105.49,105.64,6100.0,86.2593,86.6426,86.0228,86.1452,6100.0
2008-04-10 09:50:00,105.87,105.98,105.13,105.34,10300.0,86.3327,86.4224,85.7293,85.9005,10300.0
2008-04-10 10:00:00,105.17,105.55,104.58,104.71,42100.0,85.7619,86.0718,85.2808,85.3868,42100.0
2008-04-10 10:10:00,104.75,105.07,104.58,104.64,9600.0,85.4194,85.6803,85.2808,85.3297,9600.0
2008-04-10 10:20:00,104.61,105.4,104.37,105.29,23200.0,85.3052,85.9494,85.1095,85.8597,23200.0
2008-04-10 10:30:00,105.29,105.29,104.58,104.69,8000.0,85.8597,85.8597,85.2808,85.3705,8000.0
2008-04-10 10:40:00,104.65,105.08,104.44,105.08,12100.0,85.3378,85.6885,85.1666,85.6885,12100.0
2008-04-10 10:50:00,105.01,105.14,104.93,105.05,3600.0,85.6314,85.7374,85.5662,85.664,3600.0
2008-04-10 11:00:00,105.14,105.14,104.83,105.0,7600.0,85.7374,85.7374,85.4846,85.6233,7600.0
2008-04-10 11:10:00,105.02,105.19,104.9,105.17,8000.0,85.6396,85.7782,85.5417,85.7619,8000.0
2008-04-10 11:20:00,105.2,105.55,105.18,105.43,11400.0,85.7863,86.0718,85.77,85.9739,11400.0
2008-04-10 11:30:00,105.54,105.93,105.43,105.93,16400.0,86.0636,86.3816,85.9739,86.3816,16400.0
2008-04-10 11:40:00,105.9,106.23,105.89,106.23,9500.0,86.3572,86.6263,86.349,86.6263,9500.0
2008-04-10 11:50:00,106.22,106.36,106.04,106.36,5300.0,86.6181,86.7323,86.4713,86.7323,5300.0
2008-04-10 12:00:00,106.46,106.48,106.09,106.26,5900.0,86.8138,86.8301,86.5121,86.6507,5900.0
2008-04-10 12:10:00,106.23,106.5,106.15,106.39,11400.0,86.6263,86.8464,86.561,86.7567,11400.0
2008-04-10 12:20:00,106.34,106.51,106.34,106.46,3400.0,86.716,86.8546,86.716,86.8138,3400.0
2008-04-10 12:30:00,106.42,106.58,106.32,106.46,10500.0,86.7812,86.9117,86.6997,86.8138,10500.0
2008-04-10 12:40:00,106.46,106.58,106.41,106.55,18300.0,86.8138,86.9117,86.7731,86.8872,18300.0
2008-04-10 12:50:00,106.52,106.67,106.17,106.58,13300.0,86.8628,86.9851,86.5773,86.9117,13300.0
2008-04-10 13:00:00,106.67,106.79,106.64,106.72,2500.0,86.9851,87.0829,86.9606,87.0258,2500.0
2008-04-10 13:10:00,106.77,106.82,106.34,106.63,17300.0,87.0666,87.1074,86.716,86.9525,17300.0
2008-04-10 13:20:00,106.62,106.73,106.52,106.64,10600.0,86.9443,87.034,86.8628,86.9606,10600.0
2008-04-10 13:30:00,106.62,106.73,106.5,106.61,19300.0,86.9443,87.034,86.8464,86.9361,19300.0
2008-04-10 13:40:00,106.61,106.61,106.5,106.51,8300.0,86.9361,86.9361,86.8464,86.8546,8300.0
2008-04-10 13:50:00,106.58,106.59,106.31,106.39,32000.0,86.9117,86.9198,86.6915,86.7567,32000.0
2008-04-10 14:00:00,106.46,106.53,106.4,106.4,15100.0,86.8138,86.8709,86.7649,86.7649,15100.0
2008-04-10 14:10:00,106.4,106.45,106.2,106.31,8600.0,86.7649,86.8057,86.6018,86.6915,8600.0
2008-04-10 14:20:00,106.32,106.55,106.23,106.23,13200.0,86.6997,86.8872,86.6263,86.6263,13200.0
2008-04-10 14:30:00,106.24,106.6,106.13,106.5,13200.0,86.6344,86.928,86.5447,86.8464,13200.0
2008-04-10 14:40:00,106.5,106.58,106.44,106.58,2600.0,86.8464,86.9117,86.7975,86.9117,2600.0
2008-04-10 14:50:00,106.51,106.73,106.5,106.68,4500.0,86.8546,87.034,86.8464,86.9932,4500.0
2008-04-10 15:00:00,106.61,106.72,106.53,106.59,1700.0,86.9361,87.0258,86.8709,86.9198,1700.0
2008-04-10 15:10:00,106.58,106.8,106.46,106.5,14300.0,86.9117,87.0911,86.8138,86.8464,14300.0
2008-04-10 15:20:00,106.53,106.61,106.41,106.49,10700.0,86.8709,86.9361,86.7731,86.8383,10700.0
2008-04-10 15:30:00,106.5,106.59,106.25,106.34,24500.0,86.8464,86.9198,86.6426,86.716,24500.0
2008-04-10 15:40:00,106.39,106.6,106.39,106.51,54500.0,86.7567,86.928,86.7567,86.8546,54500.0
2008-04-10 15:50:00,106.54,106.68,106.44,106.61,47800.0,86.8791,86.9932,86.7975,86.9361,47800.0
2008-04-11 09:30:00,105.6,105.96,104.71,105.33,7300.0,86.1125,86.4061,85.3868,85.8924,7300.0
2008-04-11 09:40:00,105.31,105.57,105.29,105.55,3500.0,85.8761,86.0881,85.8597,86.0718,3500.0
2008-04-11 09:50:00,105.42,106.1,105.41,106.0,8600.0,85.9658,86.5203,85.9576,86.4387,8600.0
2008-04-11 10:00:00,105.9,105.9,105.5,105.6,8800.0,86.3572,86.3572,86.031,86.1125,8800.0
2008-04-11 10:10:00,105.57,105.73,105.17,105.7,12000.0,86.0881,86.2185,85.7619,86.1941,12000.0
2008-04-11 10:20:00,105.74,105.89,105.58,105.73,11200.0,86.2267,86.349,86.0962,86.2185,11200.0
2008-04-11 10:30:00,105.7,105.81,105.51,105.71,8500.0,86.1941,86.2838,86.0391,86.2022,8500.0
2008-04-11 10:40:00,105.68,106.63,105.68,106.59,5300.0,86.1778,86.9525,86.1778,86.9198,5300.0
2008-04-11 10:50:00,106.76,106.76,105.93,106.05,5200.0,87.0585,87.0585,86.3816,86.4795,5200.0
2008-04-11 11:00:00,105.97,106.58,105.83,106.51,7300.0,86.4143,86.9117,86.3001,86.8546,7300.0
2008-04-11 11:10:00,106.46,106.61,106.07,106.27,3500.0,86.8138,86.9361,86.4958,86.6589,3500.0
2008-04-11 11:20:00,106.2,106.4,106.0,106.06,2200.0,86.6018,86.7649,86.4387,86.4876,2200.0
2008-04-11 11:30:00,105.97,106.35,105.97,106.26,1800.0,86.4143,86.7241,86.4143,86.6507,1800.0
2008-04-11 11:40:00,106.37,106.79,106.37,106.58,3900.0,86.7404,87.0829,86.7404,86.9117,3900.0
2008-04-11 11:50:00,106.57,107.12,106.57,106.63,13400.0,86.9035,87.352,86.9035,86.9525,13400.0
2008-04-11 12:00:00,106.77,106.87,106.43,106.5,8200.0,87.0666,87.1482,86.7894,86.8464,8200.0
2008-04-11 12:10:00,106.43,106.45,106.05,106.06,3700.0,86.7894,86.8057,86.4795,86.4876,3700.0
2008-04-11 12:20:00,106.02,106.11,105.18,105.34,17800.0,86.455,86.5284,85.77,85.9005,17800.0
2008-04-11 12:30:00,105.27,105.96,105.27,105.96,12300.0,85.8434,86.4061,85.8434,86.4061,12300.0
2008-04-11 12:40:00,105.86,106.13,105.84,105.91,3400.0,86.3246,86.5447,86.3082,86.3653,3400.0
2008-04-11 12:50:00,105.87,106.36,105.73,106.12,9100.0,86.3327,86.7323,86.2185,86.5366,9100.0
2008-04-11 13:00:00,106.06,106.2,105.83,106.09,9900.0,86.4876,86.6018,86.3001,86.5121,9900.0
2008-04-11 13:10:00,106.12,106.37,106.0,106.03,6000.0,86.5366,86.7404,86.4387,86.4632,6000.0
2008-04-11 13:20:00,106.02,106.23,105.79,105.92,10100.0,86.455,86.6263,86.2675,86.3735,10100.0
2008-04-11 13:30:00,105.81,105.82,105.39,105.69,12200.0,86.2838,86.2919,85.9413,86.1859,12200.0
2008-04-11 13:40:00,105.71,105.82,105.63,105.72,4900.0,86.2022,86.2919,86.137,86.2104,4900.0
2008-04-11 13:50:00,105.71,106.18,105.61,105.91,9800.0,86.2022,86.5855,86.1207,86.3653,9800.0
2008-04-11 14:00:00,105.94,105.97,105.3,105.43,7900.0,86.3898,86.4143,85.8679,85.9739,7900.0
2008-04-11 14:10:00,105.38,105.56,105.18,105.44,30600.0,85.9331,86.0799,85.77,85.9821,30600.0
2008-04-11 14:20:00,105.44,105.79,105.4,105.69,8600.0,85.9821,86.2675,85.9494,86.1859,8600.0
2008-04-11 14:30:00,105.69,105.74,105.54,105.59,8700.0,86.1859,86.2267,86.0636,86.1044,8700.0
2008-04-11 14:40:00,105.61,105.7,105.44,105.56,5300.0,86.1207,86.1941,85.9821,86.0799,5300.0
2008-04-11 14:50:00,105.64,105.79,105.61,105.61,6400.0,86.1452,86.2675,86.1207,86.1207,6400.0
2008-04-11 15:00:00,105.56,105.59,105.4,105.55,16000.0,86.0799,86.1044,85.9494,86.0718,16000.0
2008-04-11 15:10:00,105.5,105.65,105.39,105.65,9300.0,86.031,86.1533,85.9413,86.1533,9300.0
2008-04-11 15:20:00,105.53,105.71,105.44,105.64,9700.0,86.0555,86.2022,85.9821,86.1452,9700.0
2008-04-11 15:30:00,105.54,105.7,105.45,105.52,11900.0,86.0636,86.1941,85.9902,86.0473,11900.0
2008-04-11 15:40:00,105.49,105.83,105.46,105.68,24200.0,86.0228,86.3001,85.9984,86.1778,24200.0
2008-04-11 15:50:00,105.65,105.94,105.54,105.87,27900.0,86.1533,86.3898,86.0636,86.3327,27900.0
2008-04-14 09:30:00,104.84,105.48,104.35,104.37,14500.0,85.4928,86.0147,85.0932,85.1095,14500.0
2008-04-14 09:40:00,104.5,104.5,103.2,103.63,11400.0,85.2155,85.2155,84.1554,84.5061,11400.0
2008-04-14 09:50:00,103.5,103.71,103.19,103.41,8000.0,84.4001,84.5713,84.1473,84.3267,8000.0
2008-04-14 10:00:00,103.4,104.45,103.39,104.3,13000.0,84.3185,85.1748,84.3104,85.0524,13000.0
2008-04-14 10:10:00,104.41,105.0,104.17,104.78,19900.0,85.1421,85.6233,84.9464,85.4439,19900.0
2008-04-14 10:20:00,104.72,104.81,104.45,104.51,12300.0,85.3949,85.4683,85.1748,85.2237,12300.0
2008-04-14 10:30:00,104.51,105.44,104.43,105.01,24500.0,85.2237,85.9821,85.1584,85.6314,24500.0
2008-04-14 10:40:00,105.06,105.6,105.01,105.14,9200.0,85.6722,86.1125,85.6314,85.7374,9200.0
2008-04-14 10:50:00,105.07,105.51,105.0,105.5,6400.0,85.6803,86.0391,85.6233,86.031,6400.0
2008-04-14 11:00:00,105.56,105.56,104.91,105.03,7100.0,86.0799,86.0799,85.5499,85.6477,7100.0
2008-04-14 11:10:00,105.02,105.15,104.92,104.92,8700.0,85.6396,85.7456,85.558,85.558,8700.0
2008-04-14 11:20:00,104.94,105.15,104.92,104.94,9100.0,85.5743,85.7456,85.558,85.5743,9100.0
2008-04-14 11:30:00,104.93,105.14,104.77,105.14,6600.0,85.5662,85.7374,85.4357,85.7374,6600.0
2008-04-14 11:40:00,105.1,105.11,104.8,104.8,3600.0,85.7048,85.713,85.4602,85.4602,3600.0
2008-04-14 11:50:00,104.73,104.92,104.61,104.87,6000.0,85.4031,85.558,85.3052,85.5172,6000.0
2008-04-14 12:00:00,104.89,104.92,104.65,104.76,5900.0,85.5336,85.558,85.3378,85.4275,5900.0
2008-04-14 12:10:00,104.91,104.91,104.55,104.65,13300.0,85.5499,85.5499,85.2563,85.3378,13300.0
2008-04-14 12:20:00,104.65,105.06,104.6,104.99,14000.0,85.3378,85.6722,85.2971,85.6151,14000.0
2008-04-14 12:30:00,105.06,105.13,104.98,105.01,7800.0,85.6722,85.7293,85.6069,85.6314,7800.0
2008-04-14 12:40:00,105.02,105.49,104.91,105.49,11500.0,85.6396,86.0228,85.5499,86.0228,11500.0
2008-04-14 12:50:00,105.49,105.57,105.4,105.44,8900.0,86.0228,86.0881,85.9494,85.9821,8900.0
2008-04-14 13:00:00,105.37,105.37,105.22,105.3,4000.0,85.925,85.925,85.8027,85.8679,4000.0
2008-04-14 13:10:00,105.39,105.78,105.33,105.52,13900.0,85.9413,86.2593,85.8924,86.0473,13900.0
2008-04-14 13:20:00,105.56,105.58,105.23,105.49,5700.0,86.0799,86.0962,85.8108,86.0228,5700.0
2008-04-14 13:30:00,105.42,105.74,105.32,105.45,14100.0,85.9658,86.2267,85.8842,85.9902,14100.0
2008-04-14 13:40:00,105.45,105.5,105.2,105.2,6600.0,85.9902,86.031,85.7863,85.7863,6600.0
2008-04-14 13:50:00,105.29,105.29,105.08,105.26,6300.0,85.8597,85.8597,85.6885,85.8353,6300.0
2008-04-14 14:00:00,105.24,105.44,105.19,105.22,6700.0,85.819,85.9821,85.7782,85.8027,6700.0
2008-04-14 14:10:00,105.11,105.5,105.11,105.27,11500.0,85.713,86.031,85.713,85.8434,11500.0
2008-04-14 14:20:00,105.33,105.41,105.06,105.09,14500.0,85.8924,85.9576,85.6722,85.6966,14500.0
2008-04-14 14:30:00,105.1,105.25,105.0,105.21,13000.0,85.7048,85.8271,85.6233,85.7945,13000.0
2008-04-14 14:40:00,105.24,105.32,105.08,105.13,6600.0,85.819,85.8842,85.6885,85.7293,6600.0
2008-04-14 14:50:00,105.21,105.23,104.88,104.98,8500.0,85.7945,85.8108,85.5254,85.6069,8500.0
2008-04-14 15:00:00,104.98,105.0,104.73,104.77,10100.0,85.6069,85.6233,85.4031,85.4357,10100.0
2008-04-14 15:10:00,104.77,104.91,104.72,104.75,8200.0,85.4357,85.5499,85.3949,85.4194,8200.0
2008-04-14 15:20:00,104.73,105.06,104.73,104.82,12200.0,85.4031,85.6722,85.4031,85.4765,12200.0
2008-04-14 15:30:00,104.83,105.06,104.76,104.96,15400.0,85.4846,85.6722,85.4275,85.5906,15400.0
2008-04-14 15:40:00,105.0,105.36,104.89,105.27,13400.0,85.6233,85.9168,85.5336,85.8434,13400.0
2008-04-14 15:50:00,105.29,105.42,105.08,105.09,35200.0,85.8597,85.9658,85.6885,85.6966,35200.0
2008-04-15 09:30:00,106.5,108.39,105.76,106.78,27800.0,86.8464,88.3877,86.243,87.0748,27800.0
2008-04-15 09:40:00,106.67,107.26,106.38,106.7,28200.0,86.9851,87.4662,86.7486,87.0095,28200.0
2008-04-15 09:50:00,106.72,106.79,105.85,106.0,18700.0,87.0258,87.0829,86.3164,86.4387,18700.0
2008-04-15 10:00:00,105.94,106.25,105.67,105.99,19400.0,86.3898,86.6426,86.1696,86.4306,19400.0
2008-04-15 10:10:00,105.99,106.2,105.74,105.99,29800.0,86.4306,86.6018,86.2267,86.4306,29800.0
2008-04-15 10:20:00,105.99,106.39,105.98,106.18,23100.0,86.4306,86.7567,86.4224,86.5855,23100.0
2008-04-15 10:30:00,106.22,106.5,106.22,106.41,29800.0,86.6181,86.8464,86.6181,86.7731,29800.0
2008-04-15 10:40:00,106.41,106.51,106.28,106.43,26800.0,86.7731,86.8546,86.667,86.7894,26800.0
2008-04-15 10:50:00,106.46,106.65,105.81,106.65,12500.0,86.8138,86.9688,86.2838,86.9688,12500.0
2008-04-15 11:00:00,106.58,106.66,106.25,106.54,11200.0,86.9117,86.9769,86.6426,86.8791,11200.0
2008-04-15 11:10:00,106.44,106.44,105.98,106.1,6100.0,86.7975,86.7975,86.4224,86.5203,6100.0
2008-04-15 11:20:00,106.1,106.15,105.72,105.99,10900.0,86.5203,86.561,86.2104,86.4306,10900.0
2008-04-15 11:30:00,105.99,106.16,105.87,106.02,7300.0,86.4306,86.5692,86.3327,86.455,7300.0
2008-04-15 11:40:00,105.95,106.39,105.92,106.29,11400.0,86.3979,86.7567,86.3735,86.6752,11400.0
2008-04-15 11:50:00,106.4,106.6,106.33,106.6,8200.0,86.7649,86.928,86.7078,86.928,8200.0
2008-04-15 12:00:00,106.53,106.57,106.38,106.41,3500.0,86.8709,86.9035,86.7486,86.7731,3500.0
2008-04-15 12:10:00,106.32,106.42,106.19,106.37,4800.0,86.6997,86.7812,86.5937,86.7404,4800.0
2008-04-15 12:20:00,106.33,106.56,106.27,106.49,4500.0,86.7078,86.8954,86.6589,86.8383,4500.0
2008-04-15 12:30:00,106.52,106.86,106.47,106.81,6400.0,86.8628,87.14,86.822,87.0992,6400.0
2008-04-15 12:40:00,106.79,106.85,106.41,106.41,6400.0,87.0829,87.1319,86.7731,86.7731,6400.0
2008-04-15 12:50:00,106.4,106.45,106.2,106.2,10500.0,86.7649,86.8057,86.6018,86.6018,10500.0
2008-04-15 13:00:00,106.28,106.53,106.25,106.43,10400.0,86.667,86.8709,86.6426,86.7894,10400.0
2008-04-15 13:10:00,106.43,107.23,106.43,107.15,12700.0,86.7894,87.4417,86.7894,87.3765,12700.0
2008-04-15 13:20:00,107.22,107.76,107.12,107.76,22500.0,87.4336,87.8739,87.352,87.8739,22500.0
2008-04-15 13:30:00,107.72,107.72,107.2,107.63,16500.0,87.8413,87.8413,87.4173,87.7679,16500.0
2008-04-15 13:40:00,107.6,108.27,107.6,108.18,14700.0,87.7435,88.2898,87.7435,88.2164,14700.0
2008-04-15 13:50:00,108.19,109.08,108.17,109.0,26700.0,88.2246,88.9503,88.2083,88.8851,26700.0
2008-04-15 14:00:00,109.04,109.04,108.46,108.6,22100.0,88.9177,88.9177,88.4447,88.5589,22100.0
2008-04-15 14:10:00,108.57,108.71,108.5,108.5,10900.0,88.5344,88.6486,88.4774,88.4774,10900.0
2008-04-15 14:20:00,108.54,108.71,108.54,108.64,11200.0,88.51,88.6486,88.51,88.5915,11200.0
2008-04-15 14:30:00,108.69,109.09,108.65,108.82,22300.0,88.6323,88.9585,88.5997,88.7383,22300.0
2008-04-15 14:40:00,108.74,108.93,108.2,108.25,11300.0,88.6731,88.828,88.2327,88.2735,11300.0
2008-04-15 14:50:00,108.16,108.16,107.75,107.85,11900.0,88.2001,88.2001,87.8658,87.9473,11900.0
2008-04-15 15:00:00,107.88,107.99,107.68,107.76,10600.0,87.9718,88.0615,87.8087,87.8739,10600.0
2008-04-15 15:10:00,107.75,107.94,107.65,107.65,20200.0,87.8658,88.0207,87.7842,87.7842,20200.0
2008-04-15 15:20:00,107.68,108.13,107.68,107.95,23500.0,87.8087,88.1756,87.8087,88.0289,23500.0
2008-04-15 15:30:00,107.97,108.36,107.93,107.99,31500.0,88.0452,88.3632,88.0126,88.0615,31500.0
2008-04-15 15:40:00,107.95,108.05,107.44,107.93,61200.0,88.0289,88.1104,87.613,88.0126,61200.0
2008-04-15 15:50:00,107.93,108.21,107.5,108.01,78200.0,88.0126,88.2409,87.6619,88.0778,78200.0
2008-04-16 09:30:00,109.2,109.84,108.77,108.77,12000.0,89.0482,89.5701,88.6975,88.6975,12000.0
2008-04-16 09:40:00,108.86,110.0,108.77,110.0,8900.0,88.7709,89.7006,88.6975,89.7006,8900.0
2008-04-16 09:50:00,110.0,110.47,109.91,110.04,13200.0,89.7006,90.0838,89.6272,89.7332,13200.0
2008-04-16 10:00:00,110.2,110.44,109.87,109.87,18200.0,89.8636,90.0594,89.5945,89.5945,18200.0
2008-04-16 10:10:00,109.93,110.21,109.46,109.8,22200.0,89.6435,89.8718,89.2602,89.5375,22200.0
2008-04-16 10:20:00,109.82,110.36,109.73,110.31,17800.0,89.5538,89.9941,89.4804,89.9533,17800.0
2008-04-16 10:30:00,110.31,110.99,110.31,110.76,16400.0,89.9533,90.5079,89.9533,90.3203,16400.0
2008-04-16 10:40:00,110.69,111.21,110.63,111.13,13600.0,90.2632,90.6873,90.2143,90.622,13600.0
2008-04-16 10:50:00,111.26,111.53,111.0,111.43,8000.0,90.728,90.9482,90.516,90.8667,8000.0
2008-04-16 11:00:00,111.42,111.42,111.04,111.2,6100.0,90.8585,90.8585,90.5486,90.6791,6100.0
2008-04-16 11:10:00,111.12,111.36,110.99,111.26,8400.0,90.6139,90.8096,90.5079,90.728,8400.0
2008-04-16 11:20:00,111.31,111.45,111.1,111.1,7500.0,90.7688,90.883,90.5976,90.5976,7500.0
2008-04-16 11:30:00,111.18,111.29,110.97,111.18,13900.0,90.6628,90.7525,90.4916,90.6628,13900.0
2008-04-16 11:40:00,111.21,111.34,110.74,110.81,13700.0,90.6873,90.7933,90.304,90.3611,13700.0
2008-04-16 11:50:00,110.8,110.89,110.57,110.65,15500.0,90.3529,90.4263,90.1654,90.2306,15500.0
2008-04-16 12:00:00,110.61,110.73,110.52,110.6,5400.0,90.198,90.2958,90.1246,90.1898,5400.0
2008-04-16 12:10:00,110.6,110.8,110.56,110.56,4900.0,90.1898,90.3529,90.1572,90.1572,4900.0
2008-04-16 12:20:00,110.54,110.84,110.5,110.72,12500.0,90.1409,90.3855,90.1083,90.2877,12500.0
2008-04-16 12:30:00,110.83,110.92,110.74,110.82,3900.0,90.3774,90.4508,90.304,90.3692,3900.0
2008-04-16 12:40:00,110.82,110.99,110.68,110.74,12400.0,90.3692,90.5079,90.2551,90.304,12400.0
2008-04-16 12:50:00,110.78,111.0,110.78,110.92,3200.0,90.3366,90.516,90.3366,90.4508,3200.0
2008-04-16 13:00:00,110.97,110.99,110.45,110.45,4700.0,90.4916,90.5079,90.0675,90.0675,4700.0
2008-04-16 13:10:00,110.61,110.62,110.3,110.38,5200.0,90.198,90.2061,89.9452,90.0104,5200.0
2008-04-16 13:20:00,110.35,110.61,110.33,110.33,5200.0,89.986,90.198,89.9697,89.9697,5200.0
2008-04-16 13:30:00,110.35,110.49,110.35,110.47,2700.0,89.986,90.1001,89.986,90.0838,2700.0
2008-04-16 13:40:00,110.41,110.51,110.41,110.41,2800.0,90.0349,90.1164,90.0349,90.0349,2800.0
2008-04-16 13:50:00,110.5,110.57,110.4,110.46,3400.0,90.1083,90.1654,90.0267,90.0757,3400.0
2008-04-16 14:00:00,110.4,110.68,110.21,110.4,7400.0,90.0267,90.2551,89.8718,90.0267,7400.0
2008-04-16 14:10:00,110.39,110.65,110.23,110.56,4800.0,90.0186,90.2306,89.8881,90.1572,4800.0
2008-04-16 14:20:00,110.53,110.76,110.47,110.66,2900.0,90.1327,90.3203,90.0838,90.2388,2900.0
2008-04-16 14:30:00,110.78,110.87,110.71,110.77,2800.0,90.3366,90.41,90.2795,90.3285,2800.0
2008-04-16 14:40:00,110.86,110.88,110.67,110.75,10800.0,90.4019,90.4182,90.2469,90.3122,10800.0
2008-04-16 14:50:00,110.75,110.77,110.46,110.5,25400.0,90.3122,90.3285,90.0757,90.1083,25400.0
2008-04-16 15:00:00,110.51,110.64,110.44,110.5,16100.0,90.1164,90.2224,90.0594,90.1083,16100.0
2008-04-16 15:10:00,110.5,110.6,110.28,110.53,15600.0,90.1083,90.1898,89.9289,90.1327,15600.0
2008-04-16 15:20:00,110.58,110.67,110.43,110.43,10100.0,90.1735,90.2469,90.0512,90.0512,10100.0
2008-04-16 15:30:00,110.41,110.5,110.15,110.5,16400.0,90.0349,90.1083,89.8229,90.1083,16400.0
2008-04-16 15:40:00,110.5,110.75,110.41,110.75,27400.0,90.1083,90.3122,90.0349,90.3122,27400.0
2008-04-16 15:50:00,110.74,110.85,110.59,110.66,37900.0,90.304,90.3937,90.1817,90.2388,37900.0
2008-04-17 09:30:00,110.65,111.43,110.0,110.0,3600.0,90.2306,90.8667,89.7006,89.7006,3600.0
2008-04-17 09:40:00,110.23,110.5,110.14,110.41,7500.0,89.8881,90.1083,89.8147,90.0349,7500.0
2008-04-17 09:50:00,110.16,110.5,109.94,110.5,11100.0,89.831,90.1083,89.6516,90.1083,11100.0
2008-04-17 10:00:00,110.45,110.45,109.61,110.07,34500.0,90.0675,90.0675,89.3825,89.7576,34500.0
2008-04-17 10:10:00,110.1,110.6,110.1,110.6,10600.0,89.7821,90.1898,89.7821,90.1898,10600.0
2008-04-17 10:20:00,110.6,110.79,110.54,110.66,28000.0,90.1898,90.3448,90.1409,90.2388,28000.0
2008-04-17 10:30:00,110.66,111.32,110.45,111.32,20200.0,90.2388,90.777,90.0675,90.777,20200.0
2008-04-17 10:40:00,111.17,111.85,111.17,111.7,18900.0,90.6546,91.2092,90.6546,91.0868,18900.0
2008-04-17 10:50:00,111.7,111.87,111.29,111.58,18600.0,91.0868,91.2255,90.7525,90.989,18600.0
2008-04-17 11:00:00,111.69,111.74,110.91,111.04,12400.0,91.0787,91.1195,90.4426,90.5486,12400.0
2008-04-17 11:10:00,111.05,111.61,111.0,111.58,11300.0,90.5568,91.0134,90.516,90.989,11300.0
2008-04-17 11:20:00,111.57,111.72,110.97,110.97,14000.0,90.9808,91.1031,90.4916,90.4916,14000.0
2008-04-17 11:30:00,110.89,111.21,110.89,111.06,12400.0,90.4263,90.6873,90.4263,90.5649,12400.0
2008-04-17 11:40:00,111.06,111.11,110.82,111.04,10500.0,90.5649,90.6057,90.3692,90.5486,10500.0
2008-04-17 11:50:00,110.94,111.16,110.78,111.05,9400.0,90.4671,90.6465,90.3366,90.5568,9400.0
2008-04-17 12:00:00,111.12,111.18,111.02,111.05,8400.0,90.6139,90.6628,90.5323,90.5568,8400.0
2008-04-17 12:10:00,111.15,111.3,111.09,111.21,12100.0,90.6383,90.7607,90.5894,90.6873,12100.0
2008-04-17 12:20:00,111.18,111.37,111.06,111.37,5500.0,90.6628,90.8177,90.5649,90.8177,5500.0
2008-04-17 12:30:00,111.38,111.56,111.27,111.5,11800.0,90.8259,90.9727,90.7362,90.9237,11800.0
2008-04-17 12:40:00,111.5,111.64,111.13,111.19,20900.0,90.9237,91.0379,90.622,90.671,20900.0
2008-04-17 12:50:00,111.33,111.59,111.21,111.45,10500.0,90.7851,90.9971,90.6873,90.883,10500.0
2008-04-17 13:00:00,111.48,111.88,111.45,111.88,13100.0,90.9074,91.2336,90.883,91.2336,13100.0
2008-04-17 13:10:00,111.86,111.89,111.5,111.76,12900.0,91.2173,91.2418,90.9237,91.1358,12900.0
2008-04-17 13:20:00,111.76,112.55,111.68,112.54,20200.0,91.1358,91.78,91.0705,91.7718,20200.0
2008-04-17 13:30:00,112.54,112.7,112.23,112.45,19700.0,91.7718,91.9023,91.519,91.6984,19700.0
2008-04-17 13:40:00,112.54,112.97,112.16,112.81,15700.0,91.7718,92.1225,91.4619,91.992,15700.0
2008-04-17 13:50:00,112.85,113.08,112.72,112.96,12700.0,92.0246,92.2122,91.9186,92.1143,12700.0
2008-04-17 14:00:00,112.96,113.02,112.84,112.97,17200.0,92.1143,92.1632,92.0165,92.1225,17200.0
2008-04-17 14:10:00,112.93,113.04,112.72,112.93,18700.0,92.0899,92.1796,91.9186,92.0899,18700.0
2008-04-17 14:20:00,112.87,113.09,112.8,112.85,13800.0,92.0409,92.2203,91.9838,92.0246,13800.0
2008-04-17 14:30:00,112.9,113.02,112.39,112.5,26500.0,92.0654,92.1632,91.6495,91.7392,26500.0
2008-04-17 14:40:00,112.61,112.64,112.49,112.49,8000.0,91.8289,91.8534,91.7311,91.7311,8000.0
2008-04-17 14:50:00,112.5,112.55,112.22,112.5,14500.0,91.7392,91.78,91.5109,91.7392,14500.0
2008-04-17 15:00:00,112.46,112.5,112.17,112.5,18800.0,91.7066,91.7392,91.4701,91.7392,18800.0
2008-04-17 15:10:00,112.5,112.6,112.28,112.4,20100.0,91.7392,91.8208,91.5598,91.6577,20100.0
2008-04-17 15:20:00,112.4,112.45,112.31,112.35,23300.0,91.6577,91.6984,91.5843,91.6169,23300.0
2008-04-17 15:30:00,112.35,112.53,112.35,112.5,49200.0,91.6169,91.7637,91.6169,91.7392,49200.0
2008-04-17 15:40:00,112.44,112.55,112.39,112.5,57500.0,91.6903,91.78,91.6495,91.7392,57500.0
2008-04-17 15:50:00,112.49,112.58,112.19,112.3,127900.0,91.7311,91.8044,91.4864,91.5761,127900.0
2008-04-18 09:30:00,113.99,114.8,113.87,114.09,8800.0,92.9542,93.6148,92.8564,93.0358,8800.0
2008-04-18 09:40:00,114.48,114.59,113.99,113.99,15300.0,93.3538,93.4435,92.9542,92.9542,15300.0
2008-04-18 09:50:00,114.12,114.44,113.92,113.92,18700.0,93.0602,93.3212,92.8972,92.8972,18700.0
2008-04-18 10:00:00,113.92,114.63,113.74,114.24,31000.0,92.8972,93.4761,92.7504,93.1581,31000.0
2008-04-18 10:10:00,114.23,114.64,114.16,114.22,4800.0,93.1499,93.4843,93.0929,93.1418,4800.0
2008-04-18 10:20:00,114.39,114.5,114.2,114.24,4100.0,93.2804,93.3701,93.1255,93.1581,4100.0
2008-04-18 10:30:00,114.24,114.37,114.05,114.3,8600.0,93.1581,93.2641,93.0032,93.207,8600.0
2008-04-18 10:40:00,114.26,114.55,114.26,114.34,7700.0,93.1744,93.4109,93.1744,93.2397,7700.0
2008-04-18 10:50:00,114.21,114.22,113.99,114.05,4100.0,93.1336,93.1418,92.9542,93.0032,4100.0
2008-04-18 11:00:00,114.14,114.41,114.03,114.18,7000.0,93.0766,93.2967,92.9869,93.1092,7000.0
2008-04-18 11:10:00,114.11,114.28,114.08,114.2,5000.0,93.0521,93.1907,93.0276,93.1255,5000.0
2008-04-18 11:20:00,114.27,114.27,114.14,114.22,3600.0,93.1826,93.1826,93.0766,93.1418,3600.0
2008-04-18 11:30:00,114.25,114.3,114.07,114.25,5800.0,93.1663,93.207,93.0195,93.1663,5800.0
2008-04-18 11:40:00,114.26,114.53,114.22,114.4,6600.0,93.1744,93.3946,93.1418,93.2886,6600.0
2008-04-18 11:50:00,114.39,114.4,114.15,114.4,7900.0,93.2804,93.2886,93.0847,93.2886,7900.0
2008-04-18 12:00:00,114.28,114.36,114.14,114.3,4700.0,93.1907,93.256,93.0766,93.207,4700.0
2008-04-18 12:10:00,114.28,114.38,114.16,114.38,4400.0,93.1907,93.2723,93.0929,93.2723,4400.0
2008-04-18 12:20:00,114.32,114.5,114.23,114.42,8200.0,93.2233,93.3701,93.1499,93.3049,8200.0
2008-04-18 12:30:00,114.38,114.45,114.31,114.45,2800.0,93.2723,93.3294,93.2152,93.3294,2800.0
2008-04-18 12:40:00,114.44,114.57,114.4,114.48,6800.0,93.3212,93.4272,93.2886,93.3538,6800.0
2008-04-18 12:50:00,114.56,114.63,114.5,114.6,3100.0,93.4191,93.4761,93.3701,93.4517,3100.0
2008-04-18 13:00:00,114.5,114.9,114.5,114.85,12300.0,93.3701,93.6963,93.3701,93.6555,12300.0
2008-04-18 13:10:00,114.9,115.0,114.8,114.92,12600.0,93.6963,93.7779,93.6148,93.7126,12600.0
2008-04-18 13:20:00,114.85,115.41,114.85,115.29,27000.0,93.6555,94.1122,93.6555,94.0143,27000.0
2008-04-18 13:30:00,115.34,115.46,115.09,115.16,23100.0,94.0551,94.153,93.8512,93.9083,23100.0
2008-04-18 13:40:00,115.17,115.24,114.75,114.93,9300.0,93.9165,93.9736,93.574,93.7208,9300.0
2008-04-18 13:50:00,114.97,115.15,114.73,114.9,5900.0,93.7534,93.9002,93.5577,93.6963,5900.0
2008-04-18 14:00:00,114.94,114.98,114.12,114.13,19600.0,93.7289,93.7615,93.0602,93.0684,19600.0
2008-04-18 14:10:00,114.01,114.65,113.87,114.48,25200.0,92.9705,93.4924,92.8564,93.3538,25200.0
2008-04-18 14:20:00,114.45,114.62,114.2,114.2,9800.0,93.3294,93.468,93.1255,93.1255,9800.0
2008-04-18 14:30:00,114.35,114.83,114.29,114.71,11100.0,93.2478,93.6392,93.1989,93.5414,11100.0
2008-04-18 14:40:00,114.62,114.83,114.59,114.59,8000.0,93.468,93.6392,93.4435,93.4435,8000.0
2008-04-18 14:50:00,114.67,114.68,114.43,114.48,10800.0,93.5088,93.5169,93.313,93.3538,10800.0
2008-04-18 15:00:00,114.43,114.57,114.3,114.5,14300.0,93.313,93.4272,93.207,93.3701,14300.0
2008-04-18 15:10:00,114.5,114.7,114.15,114.22,9400.0,93.3701,93.5332,93.0847,93.1418,9400.0
2008-04-18 15:20:00,114.22,114.24,113.86,113.95,10700.0,93.1418,93.1581,92.8482,92.9216,10700.0
2008-04-18 15:30:00,113.94,114.3,113.88,114.1,14600.0,92.9135,93.207,92.8645,93.0439,14600.0
2008-04-18 15:40:00,114.05,114.12,113.71,114.0,24400.0,93.0032,93.0602,92.7259,92.9624,24400.0
2008-04-18 15:50:00,114.0,114.35,113.98,114.25,57100.0,92.9624,93.2478,92.9461,93.1663,57100.0
2008-04-21 09:30:00,113.55,114.35,113.43,114.21,21500.0,92.5954,93.2478,92.4976,93.1336,21500.0
2008-04-21 09:40:00,114.24,115.09,113.94,113.94,12500.0,93.1581,93.8512,92.9135,92.9135,12500.0
2008-04-21 09:50:00,113.93,114.61,113.34,114.51,13200.0,92.9053,93.4598,92.4242,93.3783,13200.0
2008-04-21 10:00:00,114.39,114.46,113.9,114.23,11000.0,93.2804,93.3375,92.8808,93.1499,11000.0
2008-04-21 10:10:00,114.12,114.12,113.55,113.59,8900.0,93.0602,93.0602,92.5954,92.6281,8900.0
2008-04-21 10:20:00,113.51,113.56,112.91,113.07,8000.0,92.5628,92.6036,92.0735,92.204,8000.0
2008-04-21 10:30:00,113.05,113.05,112.63,112.77,8200.0,92.1877,92.1877,91.8452,91.9594,8200.0
2008-04-21 10:40:00,112.71,112.86,112.53,112.56,9400.0,91.9105,92.0328,91.7637,91.7881,9400.0
2008-04-21 10:50:00,112.58,112.69,111.94,112.0,6700.0,91.8044,91.8941,91.2825,91.3315,6700.0
2008-04-21 11:00:00,111.88,111.98,111.67,111.92,7600.0,91.2336,91.3152,91.0624,91.2662,7600.0
2008-04-21 11:10:00,111.85,111.95,111.83,111.87,4700.0,91.2092,91.2907,91.1928,91.2255,4700.0
2008-04-21 11:20:00,111.87,111.94,111.8,111.93,11200.0,91.2255,91.2825,91.1684,91.2744,11200.0
2008-04-21 11:30:00,111.96,112.22,111.96,112.22,6200.0,91.2989,91.5109,91.2989,91.5109,6200.0
2008-04-21 11:40:00,112.22,112.47,112.21,112.21,5100.0,91.5109,91.7147,91.5027,91.5027,5100.0
2008-04-21 11:50:00,112.18,112.24,112.02,112.13,4600.0,91.4783,91.5272,91.3478,91.4375,4600.0
2008-04-21 12:00:00,112.09,112.23,112.09,112.11,3500.0,91.4049,91.519,91.4049,91.4212,3500.0
2008-04-21 12:10:00,112.05,112.16,111.99,112.09,5200.0,91.3722,91.4619,91.3233,91.4049,5200.0
2008-04-21 12:20:00,112.09,112.1,111.92,111.92,6500.0,91.4049,91.413,91.2662,91.2662,6500.0
2008-04-21 12:30:00,111.87,111.95,111.78,111.84,3900.0,91.2255,91.2907,91.1521,91.201,3900.0
2008-04-21 12:40:00,111.77,112.18,111.77,112.14,10400.0,91.1439,91.4783,91.1439,91.4456,10400.0
2008-04-21 12:50:00,112.14,112.18,112.01,112.15,4200.0,91.4456,91.4783,91.3396,91.4538,4200.0
2008-04-21 13:00:00,112.04,112.51,112.04,112.45,3900.0,91.3641,91.7474,91.3641,91.6984,3900.0
2008-04-21 13:10:00,112.45,112.54,112.2,112.54,6000.0,91.6984,91.7718,91.4946,91.7718,6000.0
2008-04-21 13:20:00,112.52,112.52,111.98,111.98,1900.0,91.7555,91.7555,91.3152,91.3152,1900.0
2008-04-21 13:30:00,111.98,111.98,111.7,111.75,4100.0,91.3152,91.3152,91.0868,91.1276,4100.0
2008-04-21 13:40:00,111.7,111.72,111.29,111.42,5400.0,91.0868,91.1031,90.7525,90.8585,5400.0
2008-04-21 13:50:00,111.4,111.55,111.4,111.43,9900.0,90.8422,90.9645,90.8422,90.8667,9900.0
2008-04-21 14:00:00,111.46,111.76,111.33,111.76,8000.0,90.8911,91.1358,90.7851,91.1358,8000.0
2008-04-21 14:10:00,111.69,112.12,111.69,112.12,25400.0,91.0787,91.4293,91.0787,91.4293,25400.0
2008-04-21 14:20:00,112.07,112.07,111.5,111.89,12300.0,91.3886,91.3886,90.9237,91.2418,12300.0
2008-04-21 14:30:00,111.89,112.09,111.8,111.93,11500.0,91.2418,91.4049,91.1684,91.2744,11500.0
2008-04-21 14:40:00,111.94,112.24,111.83,112.23,10400.0,91.2825,91.5272,91.1928,91.519,10400.0
2008-04-21 14:50:00,112.23,112.32,112.02,112.23,5100.0,91.519,91.5924,91.3478,91.519,5100.0
2008-04-21 15:00:00,112.27,112.67,112.25,112.41,10600.0,91.5516,91.8778,91.5353,91.6658,10600.0
2008-04-21 15:10:00,112.36,112.62,112.21,112.57,10900.0,91.625,91.8371,91.5027,91.7963,10900.0
2008-04-21 15:20:00,112.57,113.0,112.54,112.68,11500.0,91.7963,92.1469,91.7718,91.886,11500.0
2008-04-21 15:30:00,112.7,112.89,112.6,112.8,13400.0,91.9023,92.0572,91.8208,91.9838,13400.0
2008-04-21 15:40:00,112.8,112.83,112.55,112.64,11400.0,91.9838,92.0083,91.78,91.8534,11400.0
2008-04-21 15:50:00,112.71,112.85,112.42,112.8,21100.0,91.9105,92.0246,91.674,91.9838,21100.0
2008-04-22 09:30:00,112.45,112.8,111.53,111.55,5100.0,91.6984,91.9838,90.9482,90.9645,5100.0
2008-04-22 09:40:00,111.58,111.81,111.51,111.59,5800.0,90.989,91.1765,90.9319,90.9971,5800.0
2008-04-22 09:50:00,111.59,111.69,111.09,111.09,11100.0,90.9971,91.0787,90.5894,90.5894,11100.0
2008-04-22 10:00:00,111.08,111.37,111.08,111.14,26500.0,90.5813,90.8177,90.5813,90.6302,26500.0
2008-04-22 10:10:00,111.23,111.75,111.14,111.25,14800.0,90.7036,91.1276,90.6302,90.7199,14800.0
2008-04-22 10:20:00,111.15,111.15,110.61,110.74,17200.0,90.6383,90.6383,90.198,90.304,17200.0
2008-04-22 10:30:00,110.77,111.12,110.72,111.01,12000.0,90.3285,90.6139,90.2877,90.5242,12000.0
2008-04-22 10:40:00,111.0,111.15,110.91,111.01,15900.0,90.516,90.6383,90.4426,90.5242,15900.0
2008-04-22 10:50:00,111.0,111.0,110.88,110.97,5900.0,90.516,90.516,90.4182,90.4916,5900.0
2008-04-22 11:00:00,111.0,111.19,110.8,110.82,6900.0,90.516,90.671,90.3529,90.3692,6900.0
2008-04-22 11:10:00,110.73,111.0,110.71,110.96,3900.0,90.2958,90.516,90.2795,90.4834,3900.0
2008-04-22 11:20:00,110.98,111.11,110.71,110.71,9600.0,90.4997,90.6057,90.2795,90.2795,9600.0
2008-04-22 11:30:00,110.73,110.85,110.63,110.72,4300.0,90.2958,90.3937,90.2143,90.2877,4300.0
2008-04-22 11:40:00,110.79,111.13,110.69,110.69,13800.0,90.3448,90.622,90.2632,90.2632,13800.0
2008-04-22 11:50:00,110.7,110.74,110.5,110.54,10000.0,90.2714,90.304,90.1083,90.1409,10000.0
2008-04-22 12:00:00,110.58,110.58,110.15,110.4,17000.0,90.1735,90.1735,89.8229,90.0267,17000.0
2008-04-22 12:10:00,110.31,110.39,110.12,110.16,3400.0,89.9533,90.0186,89.7984,89.831,3400.0
2008-04-22 12:20:00,110.12,110.12,109.6,109.6,4600.0,89.7984,89.7984,89.3744,89.3744,4600.0
2008-04-22 12:30:00,109.6,109.79,109.28,109.74,6600.0,89.3744,89.5293,89.1134,89.4885,6600.0
2008-04-22 12:40:00,109.68,109.85,109.42,109.85,16100.0,89.4396,89.5782,89.2276,89.5782,16100.0
2008-04-22 12:50:00,109.75,109.8,109.4,109.6,14800.0,89.4967,89.5375,89.2113,89.3744,14800.0
2008-04-22 13:00:00,109.6,109.71,109.51,109.67,5000.0,89.3744,89.4641,89.301,89.4315,5000.0
2008-04-22 13:10:00,109.65,109.8,109.59,109.64,2400.0,89.4151,89.5375,89.3662,89.407,2400.0
2008-04-22 13:20:00,109.69,110.09,109.69,109.95,3100.0,89.4478,89.7739,89.4478,89.6598,3100.0
2008-04-22 13:30:00,109.89,109.9,109.58,109.7,3700.0,89.6109,89.619,89.3581,89.4559,3700.0
2008-04-22 13:40:00,109.77,109.87,109.72,109.79,4600.0,89.513,89.5945,89.4722,89.5293,4600.0
2008-04-22 13:50:00,109.79,110.14,109.78,110.07,3600.0,89.5293,89.8147,89.5212,89.7576,3600.0
2008-04-22 14:00:00,109.97,109.98,109.8,109.92,6500.0,89.6761,89.6842,89.5375,89.6353,6500.0
2008-04-22 14:10:00,109.99,110.1,109.78,109.78,4400.0,89.6924,89.7821,89.5212,89.5212,4400.0
2008-04-22 14:20:00,109.82,110.38,109.76,110.11,4800.0,89.5538,90.0104,89.5048,89.7903,4800.0
2008-04-22 14:30:00,110.23,110.6,110.15,110.2,8100.0,89.8881,90.1898,89.8229,89.8636,8100.0
2008-04-22 14:40:00,110.19,110.31,110.1,110.31,6900.0,89.8555,89.9533,89.7821,89.9533,6900.0
2008-04-22 14:50:00,110.23,110.43,110.02,110.3,6400.0,89.8881,90.0512,89.7169,89.9452,6400.0
2008-04-22 15:00:00,110.41,110.7,110.22,110.59,9000.0,90.0349,90.2714,89.88,90.1817,9000.0
2008-04-22 15:10:00,110.64,110.75,110.28,110.28,7800.0,90.2224,90.3122,89.9289,89.9289,7800.0
2008-04-22 15:20:00,110.31,110.4,110.01,110.29,9600.0,89.9533,90.0267,89.7087,89.937,9600.0
2008-04-22 15:30:00,110.18,110.35,109.96,109.97,13700.0,89.8473,89.986,89.6679,89.6761,13700.0
2008-04-22 15:40:00,110.01,110.36,109.89,110.3,8900.0,89.7087,89.9941,89.6109,89.9452,8900.0
2008-04-22 15:50:00,110.3,110.39,110.22,110.36,21500.0,89.9452,90.0186,89.88,89.9941,21500.0
2008-04-23 09:30:00,110.8,110.98,110.09,110.09,4000.0,90.3529,90.4997,89.7739,89.7739,4000.0
2008-04-23 09:40:00,109.79,109.79,108.89,108.99,4300.0,89.5293,89.5293,88.7954,88.8769,4300.0
2008-04-23 09:50:00,108.99,109.02,108.66,108.66,8000.0,88.8769,88.9014,88.6078,88.6078,8000.0
2008-04-23 10:00:00,108.5,108.58,107.92,108.21,6700.0,88.4774,88.5426,88.0044,88.2409,6700.0
2008-04-23 10:10:00,108.21,108.38,107.52,108.35,35100.0,88.2409,88.3795,87.6782,88.355,35100.0
2008-04-23 10:20:00,108.38,108.51,108.13,108.26,38300.0,88.3795,88.4855,88.1756,88.2817,38300.0
2008-04-23 10:30:00,108.29,108.66,108.23,108.53,26800.0,88.3061,88.6078,88.2572,88.5018,26800.0
2008-04-23 10:40:00,108.54,108.76,108.42,108.51,18600.0,88.51,88.6894,88.4121,88.4855,18600.0
2008-04-23 10:50:00,108.6,108.82,108.37,108.6,17500.0,88.5589,88.7383,88.3714,88.5589,17500.0
2008-04-23 11:00:00,108.6,108.69,108.47,108.67,21300.0,88.5589,88.6323,88.4529,88.616,21300.0
2008-04-23 11:10:00,108.63,108.69,108.49,108.6,23800.0,88.5834,88.6323,88.4692,88.5589,23800.0
2008-04-23 11:20:00,108.6,108.65,107.77,107.77,15400.0,88.5589,88.5997,87.8821,87.8821,15400.0
2008-04-23 11:30:00,107.77,108.03,106.95,106.95,16400.0,87.8821,88.0941,87.2134,87.2134,16400.0
2008-04-23 11:40:00,106.96,108.38,106.64,108.11,43000.0,87.2216,88.3795,86.9606,88.1593,43000.0
2008-04-23 11:50:00,107.9,107.99,107.17,107.18,11800.0,87.9881,88.0615,87.3928,87.401,11800.0
2008-04-23 12:00:00,107.36,107.38,106.98,106.98,14400.0,87.5477,87.5641,87.2379,87.2379,14400.0
2008-04-23 12:10:00,107.01,107.12,106.92,107.0,19400.0,87.2623,87.352,87.1889,87.2542,19400.0
2008-04-23 12:20:00,107.0,107.22,106.86,107.0,35100.0,87.2542,87.4336,87.14,87.2542,35100.0
2008-04-23 12:30:00,107.0,107.08,106.28,106.31,34600.0,87.2542,87.3194,86.667,86.6915,34600.0
2008-04-23 12:40:00,106.43,106.73,106.03,106.54,19700.0,86.7894,87.034,86.4632,86.8791,19700.0
2008-04-23 12:50:00,106.54,106.69,106.24,106.35,10700.0,86.8791,87.0014,86.6344,86.7241,10700.0
2008-04-23 13:00:00,106.36,106.42,105.77,106.07,17700.0,86.7323,86.7812,86.2512,86.4958,17700.0
2008-04-23 13:10:00,106.08,106.62,105.95,106.45,13300.0,86.504,86.9443,86.3979,86.8057,13300.0
2008-04-23 13:20:00,106.46,107.12,106.46,106.79,14100.0,86.8138,87.352,86.8138,87.0829,14100.0
2008-04-23 13:30:00,106.8,106.93,106.48,106.51,11300.0,87.0911,87.1971,86.8301,86.8546,11300.0
2008-04-23 13:40:00,106.53,106.66,106.2,106.63,13300.0,86.8709,86.9769,86.6018,86.9525,13300.0
2008-04-23 13:50:00,106.73,106.91,106.4,106.4,13400.0,87.034,87.1808,86.7649,86.7649,13400.0
2008-04-23 14:00:00,106.4,106.56,106.4,106.54,16500.0,86.7649,86.8954,86.7649,86.8791,16500.0
2008-04-23 14:10:00,106.55,106.86,106.52,106.54,16000.0,86.8872,87.14,86.8628,86.8791,16000.0
2008-04-23 14:20:00,106.56,106.78,105.99,106.06,22000.0,86.8954,87.0748,86.4306,86.4876,22000.0
2008-04-23 14:30:00,106.07,106.34,106.0,106.09,26100.0,86.4958,86.716,86.4387,86.5121,26100.0
2008-04-23 14:40:00,106.06,106.34,106.01,106.26,18100.0,86.4876,86.716,86.4469,86.6507,18100.0
2008-04-23 14:50:00,106.27,106.52,106.09,106.35,18900.0,86.6589,86.8628,86.5121,86.7241,18900.0
2008-04-23 15:00:00,106.36,106.9,106.24,106.57,29100.0,86.7323,87.1726,86.6344,86.9035,29100.0
2008-04-23 15:10:00,106.55,106.7,106.3,106.3,21000.0,86.8872,87.0095,86.6834,86.6834,21000.0
2008-04-23 15:20:00,106.31,106.99,105.8,105.8,38500.0,86.6915,87.246,86.2756,86.2756,38500.0
2008-04-23 15:30:00,105.89,106.39,105.84,106.33,38200.0,86.349,86.7567,86.3082,86.7078,38200.0
2008-04-23 15:40:00,106.34,106.4,105.59,105.74,34000.0,86.716,86.7649,86.1044,86.2267,34000.0
2008-04-23 15:50:00,105.76,106.36,105.44,106.31,47800.0,86.243,86.7323,85.9821,86.6915,47800.0
2008-04-24 09:30:00,106.39,107.14,105.96,106.13,3600.0,86.7567,87.3683,86.4061,86.5447,3600.0
2008-04-24 09:40:00,105.94,105.97,104.57,104.58,15800.0,86.3898,86.4143,85.2726,85.2808,15800.0
2008-04-24 09:50:00,104.48,104.97,103.99,104.52,26300.0,85.1992,85.5988,84.7996,85.2318,26300.0
2008-04-24 10:00:00,104.71,104.72,103.2,103.2,16700.0,85.3868,85.3949,84.1554,84.1554,16700.0
2008-04-24 10:10:00,103.21,103.75,102.87,103.53,12800.0,84.1636,84.6039,83.8863,84.4245,12800.0
2008-04-24 10:20:00,103.3,103.55,102.95,103.15,17500.0,84.237,84.4408,83.9516,84.1147,17500.0
2008-04-24 10:30:00,103.22,103.42,103.03,103.39,8200.0,84.1717,84.3348,84.0168,84.3104,8200.0
2008-04-24 10:40:00,103.42,104.06,103.41,103.81,8100.0,84.3348,84.8567,84.3267,84.6529,8100.0
2008-04-24 10:50:00,103.75,104.01,103.4,103.89,7800.0,84.6039,84.816,84.3185,84.7181,7800.0
2008-04-24 11:00:00,103.97,104.36,103.4,104.11,18700.0,84.7833,85.1014,84.3185,84.8975,18700.0
2008-04-24 11:10:00,104.11,104.66,104.11,104.66,3700.0,84.8975,85.346,84.8975,85.346,3700.0
2008-04-24 11:20:00,104.76,105.08,104.59,105.06,6600.0,85.4275,85.6885,85.2889,85.6722,6600.0
2008-04-24 11:30:00,105.09,106.07,105.09,105.85,12000.0,85.6966,86.4958,85.6966,86.3164,12000.0
2008-04-24 11:40:00,105.83,105.91,105.43,105.86,5300.0,86.3001,86.3653,85.9739,86.3246,5300.0
2008-04-24 11:50:00,105.93,106.01,105.71,105.71,6000.0,86.3816,86.4469,86.2022,86.2022,6000.0
2008-04-24 12:00:00,105.77,106.02,105.7,106.01,6900.0,86.2512,86.455,86.1941,86.4469,6900.0
2008-04-24 12:10:00,105.91,106.19,105.91,105.99,11500.0,86.3653,86.5937,86.3653,86.4306,11500.0
2008-04-24 12:20:00,106.05,106.29,105.94,105.94,4200.0,86.4795,86.6752,86.3898,86.3898,4200.0
2008-04-24 12:30:00,105.76,106.13,105.74,106.13,6300.0,86.243,86.5447,86.2267,86.5447,6300.0
2008-04-24 12:40:00,106.24,106.64,106.24,106.59,7200.0,86.6344,86.9606,86.6344,86.9198,7200.0
2008-04-24 12:50:00,106.59,106.59,105.93,106.34,6700.0,86.9198,86.9198,86.3816,86.716,6700.0
2008-04-24 13:00:00,106.38,106.57,106.24,106.29,7000.0,86.7486,86.9035,86.6344,86.6752,7000.0
2008-04-24 13:10:00,106.36,106.68,106.34,106.47,11500.0,86.7323,86.9932,86.716,86.822,11500.0
2008-04-24 13:20:00,106.44,106.6,106.24,106.46,13300.0,86.7975,86.928,86.6344,86.8138,13300.0
2008-04-24 13:30:00,106.44,106.79,106.28,106.41,5100.0,86.7975,87.0829,86.667,86.7731,5100.0
2008-04-24 13:40:00,106.37,106.74,106.25,106.63,3400.0,86.7404,87.0422,86.6426,86.9525,3400.0
2008-04-24 13:50:00,106.63,106.63,106.35,106.42,10700.0,86.9525,86.9525,86.7241,86.7812,10700.0
2008-04-24 14:00:00,106.42,107.06,106.25,107.06,8800.0,86.7812,87.3031,86.6426,87.3031,8800.0
2008-04-24 14:10:00,107.02,107.14,106.75,107.04,10100.0,87.2705,87.3683,87.0503,87.2868,10100.0
2008-04-24 14:20:00,107.04,107.04,106.65,106.66,12100.0,87.2868,87.2868,86.9688,86.9769,12100.0
2008-04-24 14:30:00,106.7,106.7,106.28,106.28,13100.0,87.0095,87.0095,86.667,86.667,13100.0
2008-04-24 14:40:00,106.46,106.6,106.29,106.45,11700.0,86.8138,86.928,86.6752,86.8057,11700.0
2008-04-24 14:50:00,106.33,106.39,106.15,106.29,6800.0,86.7078,86.7567,86.561,86.6752,6800.0
2008-04-24 15:00:00,106.26,106.82,106.12,106.66,14200.0,86.6507,87.1074,86.5366,86.9769,14200.0
2008-04-24 15:10:00,106.68,106.68,106.11,106.11,9100.0,86.9932,86.9932,86.5284,86.5284,9100.0
2008-04-24 15:20:00,106.16,106.32,105.96,106.32,7900.0,86.5692,86.6997,86.4061,86.6997,7900.0
2008-04-24 15:30:00,106.32,106.32,105.99,106.32,12900.0,86.6997,86.6997,86.4306,86.6997,12900.0
2008-04-24 15:40:00,106.32,106.32,105.58,105.78,17800.0,86.6997,86.6997,86.0962,86.2593,17800.0
2008-04-24 15:50:00,105.84,106.39,105.84,106.16,18300.0,86.3082,86.7567,86.3082,86.5692,18300.0
2008-04-25 09:30:00,108.0,108.03,106.56,107.02,13200.0,88.0696,88.0941,86.8954,87.2705,13200.0
2008-04-25 09:40:00,106.89,107.28,106.3,106.3,3500.0,87.1645,87.4825,86.6834,86.6834,3500.0
2008-04-25 09:50:00,106.3,106.6,105.99,105.99,6100.0,86.6834,86.928,86.4306,86.4306,6100.0
2008-04-25 10:00:00,105.88,106.42,105.74,106.13,4400.0,86.3409,86.7812,86.2267,86.5447,4400.0
2008-04-25 10:10:00,106.08,106.16,105.9,105.99,4700.0,86.504,86.5692,86.3572,86.4306,4700.0
2008-04-25 10:20:00,106.06,106.13,105.92,106.01,3500.0,86.4876,86.5447,86.3735,86.4469,3500.0
2008-04-25 10:30:00,105.92,106.05,105.36,105.36,5200.0,86.3735,86.4795,85.9168,85.9168,5200.0
2008-04-25 10:40:00,105.38,105.61,105.3,105.32,2300.0,85.9331,86.1207,85.8679,85.8842,2300.0
2008-04-25 10:50:00,105.3,105.46,105.04,105.26,5400.0,85.8679,85.9984,85.6559,85.8353,5400.0
2008-04-25 11:00:00,105.29,105.55,105.29,105.43,2000.0,85.8597,86.0718,85.8597,85.9739,2000.0
2008-04-25 11:10:00,105.32,105.32,104.72,104.72,6800.0,85.8842,85.8842,85.3949,85.3949,6800.0
2008-04-25 11:20:00,104.69,104.86,104.51,104.86,3300.0,85.3705,85.5091,85.2237,85.5091,3300.0
2008-04-25 11:30:00,104.93,104.93,104.69,104.83,1300.0,85.5662,85.5662,85.3705,85.4846,1300.0
2008-04-25 11:40:00,104.8,105.0,104.8,105.0,2700.0,85.4602,85.6233,85.4602,85.6233,2700.0
2008-04-25 11:50:00,105.05,105.41,105.05,105.41,2000.0,85.664,85.9576,85.664,85.9576,2000.0
2008-04-25 12:00:00,105.41,105.54,105.18,105.54,7700.0,85.9576,86.0636,85.77,86.0636,7700.0
2008-04-25 12:10:00,105.37,105.56,105.37,105.5,800.0,85.925,86.0799,85.925,86.031,800.0
2008-04-25 12:20:00,105.52,105.52,105.36,105.36,1300.0,86.0473,86.0473,85.9168,85.9168,1300.0
2008-04-25 12:30:00,105.44,105.44,105.13,105.22,2600.0,85.9821,85.9821,85.7293,85.8027,2600.0
2008-04-25 12:40:00,105.13,105.32,105.13,105.3,1200.0,85.7293,85.8842,85.7293,85.8679,1200.0
2008-04-25 12:50:00,105.19,105.38,105.18,105.38,2000.0,85.7782,85.9331,85.77,85.9331,2000.0
2008-04-25 13:00:00,105.43,105.53,105.4,105.48,700.0,85.9739,86.0555,85.9494,86.0147,700.0
2008-04-25 13:10:00,105.42,105.42,105.28,105.29,2000.0,85.9658,85.9658,85.8516,85.8597,2000.0
2008-04-25 13:20:00,105.28,105.3,105.01,105.01,5600.0,85.8516,85.8679,85.6314,85.6314,5600.0
2008-04-25 13:30:00,105.04,105.18,104.91,105.05,3100.0,85.6559,85.77,85.5499,85.664,3100.0
2008-04-25 13:40:00,105.17,105.33,105.1,105.33,8600.0,85.7619,85.8924,85.7048,85.8924,8600.0
2008-04-25 13:50:00,105.41,105.45,105.17,105.45,7000.0,85.9576,85.9902,85.7619,85.9902,7000.0
2008-04-25 14:00:00,105.45,105.62,105.38,105.51,5000.0,85.9902,86.1288,85.9331,86.0391,5000.0
2008-04-25 14:10:00,105.5,105.55,105.32,105.41,3900.0,86.031,86.0718,85.8842,85.9576,3900.0
2008-04-25 14:20:00,105.5,105.63,105.31,105.54,3700.0,86.031,86.137,85.8761,86.0636,3700.0
2008-04-25 14:30:00,105.54,105.61,105.37,105.45,5000.0,86.0636,86.1207,85.925,85.9902,5000.0
2008-04-25 14:40:00,105.52,105.74,105.51,105.7,7100.0,86.0473,86.2267,86.0391,86.1941,7100.0
2008-04-25 14:50:00,105.74,105.98,105.69,105.78,7300.0,86.2267,86.4224,86.1859,86.2593,7300.0
2008-04-25 15:00:00,105.89,106.36,105.89,106.28,13400.0,86.349,86.7323,86.349,86.667,13400.0
2008-04-25 15:10:00,106.41,107.17,106.37,107.06,14600.0,86.7731,87.3928,86.7404,87.3031,14600.0
2008-04-25 15:20:00,107.12,107.21,106.98,106.98,8000.0,87.352,87.4254,87.2379,87.2379,8000.0
2008-04-25 15:30:00,107.05,107.05,106.88,107.04,4900.0,87.295,87.295,87.1563,87.2868,4900.0
2008-04-25 15:40:00,106.96,107.1,106.76,107.1,7600.0,87.2216,87.3357,87.0585,87.3357,7600.0
2008-04-25 15:50:00,107.07,107.07,106.63,106.95,11300.0,87.3113,87.3113,86.9525,87.2134,11300.0
2008-04-28 09:30:00,107.02,107.73,106.29,106.29,4700.0,87.2705,87.8495,86.6752,86.6752,4700.0
2008-04-28 09:40:00,106.18,106.23,106.01,106.09,4400.0,86.5855,86.6263,86.4469,86.5121,4400.0
2008-04-28 09:50:00,106.18,106.32,105.89,106.32,4500.0,86.5855,86.6997,86.349,86.6997,4500.0
2008-04-28 10:00:00,106.23,106.32,105.27,105.63,9100.0,86.6263,86.6997,85.8434,86.137,9100.0
2008-04-28 10:10:00,105.78,105.99,105.44,105.44,9300.0,86.2593,86.4306,85.9821,85.9821,9300.0
2008-04-28 10:20:00,105.37,105.37,104.67,105.19,11600.0,85.925,85.925,85.3542,85.7782,11600.0
2008-04-28 10:30:00,105.1,105.4,105.1,105.25,7000.0,85.7048,85.9494,85.7048,85.8271,7000.0
2008-04-28 10:40:00,105.25,105.55,104.93,105.55,13800.0,85.8271,86.0718,85.5662,86.0718,13800.0
2008-04-28 10:50:00,105.55,106.65,105.47,106.65,34900.0,86.0718,86.9688,86.0065,86.9688,34900.0
2008-04-28 11:00:00,106.59,106.92,106.55,106.92,23100.0,86.9198,87.1889,86.8872,87.1889,23100.0
2008-04-28 11:10:00,106.77,107.45,106.75,107.45,19800.0,87.0666,87.6211,87.0503,87.6211,19800.0
2008-04-28 11:20:00,107.49,107.81,107.35,107.75,23700.0,87.6538,87.9147,87.5396,87.8658,23700.0
2008-04-28 11:30:00,107.76,108.52,107.75,108.52,41100.0,87.8739,88.4937,87.8658,88.4937,41100.0
2008-04-28 11:40:00,108.54,108.89,108.4,108.7,14100.0,88.51,88.7954,88.3958,88.6405,14100.0
2008-04-28 11:50:00,108.79,109.31,108.74,109.0,20300.0,88.7138,89.1379,88.6731,88.8851,20300.0
2008-04-28 12:00:00,109.1,109.97,108.97,109.96,26000.0,88.9666,89.6761,88.8606,89.6679,26000.0
2008-04-28 12:10:00,110.0,110.44,109.93,110.27,21100.0,89.7006,90.0594,89.6435,89.9207,21100.0
2008-04-28 12:20:00,110.24,110.57,110.09,110.47,8900.0,89.8963,90.1654,89.7739,90.0838,8900.0
2008-04-28 12:30:00,110.47,111.11,110.33,111.0,18400.0,90.0838,90.6057,89.9697,90.516,18400.0
2008-04-28 12:40:00,111.0,111.27,110.96,111.05,19700.0,90.516,90.7362,90.4834,90.5568,19700.0
2008-04-28 12:50:00,111.06,111.06,110.45,110.54,18600.0,90.5649,90.5649,90.0675,90.1409,18600.0
2008-04-28 13:00:00,110.51,110.73,110.42,110.42,14400.0,90.1164,90.2958,90.043,90.043,14400.0
2008-04-28 13:10:00,110.41,110.68,110.18,110.29,10800.0,90.0349,90.2551,89.8473,89.937,10800.0
2008-04-28 13:20:00,110.14,110.28,109.85,110.01,26800.0,89.8147,89.9289,89.5782,89.7087,26800.0
2008-04-28 13:30:00,110.02,110.23,109.91,110.1,16200.0,89.7169,89.8881,89.6272,89.7821,16200.0
2008-04-28 13:40:00,110.12,110.48,110.11,110.48,18200.0,89.7984,90.092,89.7903,90.092,18200.0
2008-04-28 13:50:00,110.5,110.82,110.43,110.69,12600.0,90.1083,90.3692,90.0512,90.2632,12600.0
2008-04-28 14:00:00,110.73,110.76,110.28,110.37,15100.0,90.2958,90.3203,89.9289,90.0023,15100.0
2008-04-28 14:10:00,110.37,110.37,110.27,110.28,5600.0,90.0023,90.0023,89.9207,89.9289,5600.0
2008-04-28 14:20:00,110.33,110.84,110.27,110.6,26100.0,89.9697,90.3855,89.9207,90.1898,26100.0
2008-04-28 14:30:00,110.6,110.73,110.28,110.59,20400.0,90.1898,90.2958,89.9289,90.1817,20400.0
2008-04-28 14:40:00,110.62,110.77,110.48,110.66,17100.0,90.2061,90.3285,90.092,90.2388,17100.0
2008-04-28 14:50:00,110.67,111.15,110.63,110.94,24900.0,90.2469,90.6383,90.2143,90.4671,24900.0
2008-04-28 15:00:00,110.99,111.26,110.95,111.24,25000.0,90.5079,90.728,90.4752,90.7117,25000.0
2008-04-28 15:10:00,111.16,112.12,111.15,111.82,32500.0,90.6465,91.4293,90.6383,91.1847,32500.0
2008-04-28 15:20:00,111.79,111.79,111.25,111.35,26800.0,91.1602,91.1602,90.7199,90.8014,26800.0
2008-04-28 15:30:00,111.3,111.31,110.81,110.87,25000.0,90.7607,90.7688,90.3611,90.41,25000.0
2008-04-28 15:40:00,110.87,110.92,110.34,110.42,25500.0,90.41,90.4508,89.9778,90.043,25500.0
2008-04-28 15:50:00,110.42,110.67,110.17,110.52,40700.0,90.043,90.2469,89.8392,90.1246,40700.0
2008-04-29 09:30:00,109.9,110.05,108.21,109.09,15400.0,89.619,89.7413,88.2409,88.9585,15400.0
2008-04-29 09:40:00,109.04,109.97,108.51,109.86,9200.0,88.9177,89.6761,88.4855,89.5864,9200.0
2008-04-29 09:50:00,109.86,110.34,109.65,110.34,10900.0,89.5864,89.9778,89.4151,89.9778,10900.0
2008-04-29 10:00:00,110.54,110.71,109.89,110.38,13900.0,90.1409,90.2795,89.6109,90.0104,13900.0
2008-04-29 10:10:00,110.43,110.58,110.35,110.4,10700.0,90.0512,90.1735,89.986,90.0267,10700.0
2008-04-29 10:20:00,110.38,110.4,110.07,110.11,13600.0,90.0104,90.0267,89.7576,89.7903,13600.0
2008-04-29 10:30:00,110.0,110.02,109.68,109.78,4800.0,89.7006,89.7169,89.4396,89.5212,4800.0
2008-04-29 10:40:00,109.71,110.1,109.71,109.94,10300.0,89.4641,89.7821,89.4641,89.6516,10300.0
2008-04-29 10:50:00,109.86,110.13,109.86,110.11,5200.0,89.5864,89.8066,89.5864,89.7903,5200.0
2008-04-29 11:00:00,110.07,110.4,109.92,110.4,13400.0,89.7576,90.0267,89.6353,90.0267,13400.0
2008-04-29 11:10:00,110.28,110.82,110.18,110.35,23000.0,89.9289,90.3692,89.8473,89.986,23000.0
2008-04-29 11:20:00,110.37,110.37,109.84,109.95,17600.0,90.0023,90.0023,89.5701,89.6598,17600.0
2008-04-29 11:30:00,109.93,110.0,109.93,110.0,6200.0,89.6435,89.7006,89.6435,89.7006,6200.0
2008-04-29 11:40:00,109.97,109.97,109.31,109.32,9800.0,89.6761,89.6761,89.1379,89.146,9800.0
2008-04-29 11:50:00,109.46,109.71,109.45,109.71,2300.0,89.2602,89.4641,89.2521,89.4641,2300.0
2008-04-29 12:00:00,109.55,109.7,109.51,109.51,2000.0,89.3336,89.4559,89.301,89.301,2000.0
2008-04-29 12:10:00,109.51,109.55,109.09,109.1,4600.0,89.301,89.3336,88.9585,88.9666,4600.0
2008-04-29 12:20:00,109.0,109.2,109.0,109.19,1900.0,88.8851,89.0482,88.8851,89.04,1900.0
2008-04-29 12:30:00,109.28,109.39,109.25,109.37,900.0,89.1134,89.2031,89.089,89.1868,900.0
2008-04-29 12:40:00,109.3,109.41,109.28,109.31,3600.0,89.1297,89.2194,89.1134,89.1379,3600.0
2008-04-29 12:50:00,109.31,109.37,108.72,108.74,6600.0,89.1379,89.1868,88.6568,88.6731,6600.0
2008-04-29 13:00:00,108.81,108.96,108.74,108.96,1100.0,88.7302,88.8525,88.6731,88.8525,1100.0
2008-04-29 13:10:00,108.97,109.25,108.97,109.25,2100.0,88.8606,89.089,88.8606,89.089,2100.0
2008-04-29 13:20:00,109.25,109.35,109.14,109.21,3400.0,89.089,89.1705,88.9993,89.0563,3400.0
2008-04-29 13:30:00,109.22,109.3,109.07,109.27,2600.0,89.0645,89.1297,88.9422,89.1053,2600.0
2008-04-29 13:40:00,109.27,109.27,109.01,109.02,3200.0,89.1053,89.1053,88.8933,88.9014,3200.0
2008-04-29 13:50:00,109.09,109.3,109.02,109.24,1700.0,88.9585,89.1297,88.9014,89.0808,1700.0
2008-04-29 14:00:00,109.25,109.25,109.06,109.19,4600.0,89.089,89.089,88.934,89.04,4600.0
2008-04-29 14:10:00,109.22,109.32,108.86,109.17,11300.0,89.0645,89.146,88.7709,89.0237,11300.0
2008-04-29 14:20:00,109.27,109.5,109.23,109.43,8000.0,89.1053,89.2928,89.0727,89.2357,8000.0
2008-04-29 14:30:00,109.48,109.63,109.08,109.22,12600.0,89.2765,89.3988,88.9503,89.0645,12600.0
2008-04-29 14:40:00,109.3,109.89,109.3,109.7,15000.0,89.1297,89.6109,89.1297,89.4559,15000.0
2008-04-29 14:50:00,109.64,109.81,109.57,109.75,4700.0,89.407,89.5456,89.3499,89.4967,4700.0
2008-04-29 15:00:00,109.69,109.75,109.54,109.69,8200.0,89.4478,89.4967,89.3254,89.4478,8200.0
2008-04-29 15:10:00,109.69,110.0,109.65,109.76,26000.0,89.4478,89.7006,89.4151,89.5048,26000.0
2008-04-29 15:20:00,109.79,109.83,109.36,109.36,13600.0,89.5293,89.5619,89.1787,89.1787,13600.0
2008-04-29 15:30:00,109.36,109.48,109.06,109.31,13200.0,89.1787,89.2765,88.934,89.1379,13200.0
2008-04-29 15:40:00,109.29,109.4,109.12,109.14,13600.0,89.1216,89.2113,88.983,88.9993,13600.0
2008-04-29 15:50:00,109.2,109.4,108.79,109.4,31100.0,89.0482,89.2113,88.7138,89.2113,31100.0
2008-04-30 09:30:00,109.61,110.33,109.61,109.86,7800.0,89.3825,89.9697,89.3825,89.5864,7800.0
2008-04-30 09:40:00,109.71,109.8,109.51,109.7,14400.0,89.4641,89.5375,89.301,89.4559,14400.0
2008-04-30 09:50:00,109.59,109.8,109.48,109.66,5800.0,89.3662,89.5375,89.2765,89.4233,5800.0
2008-04-30 10:00:00,109.7,110.3,109.63,110.24,14600.0,89.4559,89.9452,89.3988,89.8963,14600.0
2008-04-30 10:10:00,110.23,110.37,110.12,110.19,22500.0,89.8881,90.0023,89.7984,89.8555,22500.0
2008-04-30 10:20:00,110.13,110.27,110.13,110.13,5700.0,89.8066,89.9207,89.8066,89.8066,5700.0
2008-04-30 10:30:00,110.25,110.25,109.93,110.15,11800.0,89.9044,89.9044,89.6435,89.8229,11800.0
2008-04-30 10:40:00,110.15,110.4,110.05,110.21,5200.0,89.8229,90.0267,89.7413,89.8718,5200.0
2008-04-30 10:50:00,110.33,110.4,110.05,110.1,17800.0,89.9697,90.0267,89.7413,89.7821,17800.0
2008-04-30 11:00:00,110.16,110.27,110.15,110.25,11000.0,89.831,89.9207,89.8229,89.9044,11000.0
2008-04-30 11:10:00,110.25,110.35,110.2,110.35,21700.0,89.9044,89.986,89.8636,89.986,21700.0
2008-04-30 11:20:00,110.35,111.0,110.32,110.84,24500.0,89.986,90.516,89.9615,90.3855,24500.0
2008-04-30 11:30:00,110.73,110.87,110.61,110.69,13600.0,90.2958,90.41,90.198,90.2632,13600.0
2008-04-30 11:40:00,110.59,110.76,110.57,110.76,5700.0,90.1817,90.3203,90.1654,90.3203,5700.0
2008-04-30 11:50:00,110.91,111.24,110.83,111.03,14900.0,90.4426,90.7117,90.3774,90.5405,14900.0
2008-04-30 12:00:00,111.1,111.21,110.88,111.06,7300.0,90.5976,90.6873,90.4182,90.5649,7300.0
2008-04-30 12:10:00,111.0,111.05,110.82,110.98,4300.0,90.516,90.5568,90.3692,90.4997,4300.0
2008-04-30 12:20:00,110.96,111.08,110.79,111.06,6300.0,90.4834,90.5813,90.3448,90.5649,6300.0
2008-04-30 12:30:00,111.06,111.23,110.99,111.23,5100.0,90.5649,90.7036,90.5079,90.7036,5100.0
2008-04-30 12:40:00,111.24,111.29,111.11,111.13,5300.0,90.7117,90.7525,90.6057,90.622,5300.0
2008-04-30 12:50:00,111.19,111.31,111.05,111.05,9100.0,90.671,90.7688,90.5568,90.5568,9100.0
2008-04-30 13:00:00,110.97,111.28,110.97,111.27,3600.0,90.4916,90.7443,90.4916,90.7362,3600.0
2008-04-30 13:10:00,111.4,111.46,111.2,111.37,10100.0,90.8422,90.8911,90.6791,90.8177,10100.0
2008-04-30 13:20:00,111.28,111.5,111.26,111.4,7800.0,90.7443,90.9237,90.728,90.8422,7800.0
2008-04-30 13:30:00,111.4,111.49,111.38,111.38,3200.0,90.8422,90.9156,90.8259,90.8259,3200.0
2008-04-30 13:40:00,111.46,111.46,111.18,111.18,4900.0,90.8911,90.8911,90.6628,90.6628,4900.0
2008-04-30 13:50:00,111.25,111.5,111.25,111.44,7200.0,90.7199,90.9237,90.7199,90.8748,7200.0
2008-04-30 14:00:00,111.4,111.5,111.17,111.5,11800.0,90.8422,90.9237,90.6546,90.9237,11800.0
2008-04-30 14:10:00,111.45,112.62,110.68,112.47,20300.0,90.883,91.8371,90.2551,91.7147,20300.0
2008-04-30 14:20:00,112.14,112.14,110.85,111.98,27800.0,91.4456,91.4456,90.3937,91.3152,27800.0
2008-04-30 14:30:00,111.96,112.18,111.35,111.7,22200.0,91.2989,91.4783,90.8014,91.0868,22200.0
2008-04-30 14:40:00,111.82,112.11,111.56,111.56,7400.0,91.1847,91.4212,90.9727,90.9727,7400.0
2008-04-30 14:50:00,111.61,111.67,110.29,110.44,18000.0,91.0134,91.0624,89.937,90.0594,18000.0
2008-04-30 15:00:00,110.36,110.5,110.12,110.36,26900.0,89.9941,90.1083,89.7984,89.9941,26900.0
2008-04-30 15:10:00,110.37,110.48,109.59,110.08,10300.0,90.0023,90.092,89.3662,89.7658,10300.0
2008-04-30 15:20:00,110.12,110.29,109.7,109.85,17200.0,89.7984,89.937,89.4559,89.5782,17200.0
2008-04-30 15:30:00,109.84,110.65,109.71,109.89,14800.0,89.5701,90.2306,89.4641,89.6109,14800.0
2008-04-30 15:40:00,110.02,110.34,109.71,109.85,13500.0,89.7169,89.9778,89.4641,89.5782,13500.0
2008-04-30 15:50:00,109.85,109.97,109.38,109.39,35800.0,89.5782,89.6761,89.195,89.2031,35800.0
2008-05-01 09:30:00,109.42,110.0,109.39,109.83,4400.0,89.2276,89.7006,89.2031,89.5619,4400.0
2008-05-01 09:40:00,109.73,110.33,109.57,110.13,3800.0,89.4804,89.9697,89.3499,89.8066,3800.0
2008-05-01 09:50:00,110.17,110.71,109.94,110.3,8600.0,89.8392,90.2795,89.6516,89.9452,8600.0
2008-05-01 10:00:00,110.43,111.44,110.43,111.03,12600.0,90.0512,90.8748,90.0512,90.5405,12600.0
2008-05-01 10:10:00,110.98,111.11,110.55,110.56,13400.0,90.4997,90.6057,90.1491,90.1572,13400.0
2008-05-01 10:20:00,110.56,110.57,110.25,110.3,14900.0,90.1572,90.1654,89.9044,89.9452,14900.0
2008-05-01 10:30:00,110.29,110.29,109.14,109.14,8300.0,89.937,89.937,88.9993,88.9993,8300.0
2008-05-01 10:40:00,109.16,109.19,108.88,109.0,16900.0,89.0156,89.04,88.7872,88.8851,16900.0
2008-05-01 10:50:00,109.0,109.0,108.86,108.9,12600.0,88.8851,88.8851,88.7709,88.8036,12600.0
2008-05-01 11:00:00,108.86,108.9,108.76,108.85,20300.0,88.7709,88.8036,88.6894,88.7628,20300.0
2008-05-01 11:10:00,108.9,108.9,108.75,108.85,4200.0,88.8036,88.8036,88.6812,88.7628,4200.0
2008-05-01 11:20:00,108.76,108.99,108.76,108.86,10600.0,88.6894,88.8769,88.6894,88.7709,10600.0
2008-05-01 11:30:00,108.94,109.0,108.85,108.97,12100.0,88.8362,88.8851,88.7628,88.8606,12100.0
2008-05-01 11:40:00,108.95,109.0,108.67,108.75,6400.0,88.8443,88.8851,88.616,88.6812,6400.0
2008-05-01 11:50:00,108.75,108.84,108.72,108.73,4500.0,88.6812,88.7546,88.6568,88.6649,4500.0
2008-05-01 12:00:00,108.75,108.84,108.6,108.73,6800.0,88.6812,88.7546,88.5589,88.6649,6800.0
2008-05-01 12:10:00,108.75,108.75,108.53,108.75,22100.0,88.6812,88.6812,88.5018,88.6812,22100.0
2008-05-01 12:20:00,108.75,108.75,108.66,108.66,32700.0,88.6812,88.6812,88.6078,88.6078,32700.0
2008-05-01 12:30:00,108.74,108.85,108.67,108.83,51200.0,88.6731,88.7628,88.616,88.7465,51200.0
2008-05-01 12:40:00,108.83,108.9,108.76,108.9,15300.0,88.7465,88.8036,88.6894,88.8036,15300.0
2008-05-01 12:50:00,108.9,109.32,108.85,109.18,31100.0,88.8036,89.146,88.7628,89.0319,31100.0
2008-05-01 13:00:00,109.25,109.45,109.11,109.45,7600.0,89.089,89.2521,88.9748,89.2521,7600.0
2008-05-01 13:10:00,109.38,110.23,109.35,110.23,19100.0,89.195,89.8881,89.1705,89.8881,19100.0
2008-05-01 13:20:00,110.23,110.29,109.79,109.93,9800.0,89.8881,89.937,89.5293,89.6435,9800.0
2008-05-01 13:30:00,110.04,110.39,109.79,110.17,4600.0,89.7332,90.0186,89.5293,89.8392,4600.0
2008-05-01 13:40:00,110.32,110.32,110.04,110.2,6900.0,89.9615,89.9615,89.7332,89.8636,6900.0
2008-05-01 13:50:00,110.2,110.26,110.11,110.24,6800.0,89.8636,89.9126,89.7903,89.8963,6800.0
2008-05-01 14:00:00,110.24,110.36,110.05,110.25,21300.0,89.8963,89.9941,89.7413,89.9044,21300.0
2008-05-01 14:10:00,110.25,110.81,110.22,110.6,12700.0,89.9044,90.3611,89.88,90.1898,12700.0
2008-05-01 14:20:00,110.57,110.84,110.47,110.54,10100.0,90.1654,90.3855,90.0838,90.1409,10100.0
2008-05-01 14:30:00,110.56,111.13,110.56,110.85,10000.0,90.1572,90.622,90.1572,90.3937,10000.0
2008-05-01 14:40:00,110.82,111.37,110.82,111.15,13300.0,90.3692,90.8177,90.3692,90.6383,13300.0
2008-05-01 14:50:00,111.12,111.16,110.68,110.95,18500.0,90.6139,90.6465,90.2551,90.4752,18500.0
2008-05-01 15:00:00,110.99,111.14,110.93,111.06,24800.0,90.5079,90.6302,90.4589,90.5649,24800.0
2008-05-01 15:10:00,111.06,111.68,111.02,111.35,19400.0,90.5649,91.0705,90.5323,90.8014,19400.0
2008-05-01 15:20:00,111.33,111.59,111.14,111.25,12100.0,90.7851,90.9971,90.6302,90.7199,12100.0
2008-05-01 15:30:00,111.18,111.21,110.84,110.92,28100.0,90.6628,90.6873,90.3855,90.4508,28100.0
2008-05-01 15:40:00,110.93,111.26,110.9,111.26,17100.0,90.4589,90.728,90.4345,90.728,17100.0
2008-05-01 15:50:00,111.18,111.41,110.88,111.1,35100.0,90.6628,90.8504,90.4182,90.5976,35100.0
2008-05-02 09:30:00,112.49,113.52,112.35,113.45,16600.0,91.7311,92.571,91.6169,92.5139,16600.0
2008-05-02 09:40:00,113.13,113.3,111.94,112.33,44500.0,92.2529,92.3916,91.2825,91.6006,44500.0
2008-05-02 09:50:00,112.43,113.1,112.4,113.0,35200.0,91.6821,92.2285,91.6577,92.1469,35200.0
2008-05-02 10:00:00,112.97,113.32,112.71,113.05,35300.0,92.1225,92.4079,91.9105,92.1877,35300.0
2008-05-02 10:10:00,113.1,113.84,113.05,113.7,44800.0,92.2285,92.8319,92.1877,92.7178,44800.0
2008-05-02 10:20:00,113.7,113.8,113.17,113.71,18100.0,92.7178,92.7993,92.2856,92.7259,18100.0
2008-05-02 10:30:00,113.71,113.87,113.37,113.54,21800.0,92.7259,92.8564,92.4487,92.5873,21800.0
2008-05-02 10:40:00,113.48,113.7,113.41,113.54,17100.0,92.5384,92.7178,92.4813,92.5873,17100.0
2008-05-02 10:50:00,113.54,113.63,113.2,113.2,21200.0,92.5873,92.6607,92.31,92.31,21200.0
2008-05-02 11:00:00,113.25,113.76,113.22,113.65,40200.0,92.3508,92.7667,92.3263,92.677,40200.0
2008-05-02 11:10:00,113.65,113.65,113.2,113.2,18000.0,92.677,92.677,92.31,92.31,18000.0
2008-05-02 11:20:00,113.23,113.4,112.93,113.26,29800.0,92.3345,92.4731,92.0899,92.359,29800.0
2008-05-02 11:30:00,113.29,113.4,112.61,112.61,18800.0,92.3834,92.4731,91.8289,91.8289,18800.0
2008-05-02 11:40:00,112.64,113.12,112.51,113.11,6800.0,91.8534,92.2448,91.7474,92.2366,6800.0
2008-05-02 11:50:00,113.12,113.36,113.12,113.27,13500.0,92.2448,92.4405,92.2448,92.3671,13500.0
2008-05-02 12:00:00,113.23,113.35,112.61,112.65,9100.0,92.3345,92.4323,91.8289,91.8615,9100.0
2008-05-02 12:10:00,112.64,112.64,111.99,112.07,10800.0,91.8534,91.8534,91.3233,91.3886,10800.0
2008-05-02 12:20:00,112.01,112.06,111.79,111.99,9800.0,91.3396,91.3804,91.1602,91.3233,9800.0
2008-05-02 12:30:00,111.94,112.0,111.61,111.62,10200.0,91.2825,91.3315,91.0134,91.0216,10200.0
2008-05-02 12:40:00,111.62,111.66,111.39,111.39,5200.0,91.0216,91.0542,90.834,90.834,5200.0
2008-05-02 12:50:00,111.36,111.95,111.36,111.95,6400.0,90.8096,91.2907,90.8096,91.2907,6400.0
2008-05-02 13:00:00,111.94,111.94,111.16,111.36,8900.0,91.2825,91.2825,90.6465,90.8096,8900.0
2008-05-02 13:10:00,111.29,111.29,111.11,111.2,4900.0,90.7525,90.7525,90.6057,90.6791,4900.0
2008-05-02 13:20:00,111.25,111.29,111.15,111.25,2600.0,90.7199,90.7525,90.6383,90.7199,2600.0
2008-05-02 13:30:00,111.25,111.32,111.08,111.3,5100.0,90.7199,90.777,90.5813,90.7607,5100.0
2008-05-02 13:40:00,111.25,111.58,111.2,111.38,4200.0,90.7199,90.989,90.6791,90.8259,4200.0
2008-05-02 13:50:00,111.39,111.4,111.3,111.31,2800.0,90.834,90.8422,90.7607,90.7688,2800.0
2008-05-02 14:00:00,111.4,111.64,111.11,111.2,13400.0,90.8422,91.0379,90.6057,90.6791,13400.0
2008-05-02 14:10:00,111.2,111.63,111.2,111.61,32300.0,90.6791,91.0298,90.6791,91.0134,32300.0
2008-05-02 14:20:00,111.53,111.72,111.32,111.39,15800.0,90.9482,91.1031,90.777,90.834,15800.0
2008-05-02 14:30:00,111.41,111.45,111.2,111.2,8200.0,90.8504,90.883,90.6791,90.6791,8200.0
2008-05-02 14:40:00,111.21,111.47,111.19,111.47,12800.0,90.6873,90.8993,90.671,90.8993,12800.0
2008-05-02 14:50:00,111.5,111.87,111.46,111.75,19000.0,90.9237,91.2255,90.8911,91.1276,19000.0
2008-05-02 15:00:00,111.71,112.05,111.66,111.93,5400.0,91.095,91.3722,91.0542,91.2744,5400.0
2008-05-02 15:10:00,112.05,112.24,112.02,112.02,10700.0,91.3722,91.5272,91.3478,91.3478,10700.0
2008-05-02 15:20:00,112.02,112.12,111.9,111.98,6500.0,91.3478,91.4293,91.2499,91.3152,6500.0
2008-05-02 15:30:00,111.95,112.18,111.78,112.05,12600.0,91.2907,91.4783,91.1521,91.3722,12600.0
2008-05-02 15:40:00,112.01,112.1,111.73,111.86,17400.0,91.3396,91.413,91.1113,91.2173,17400.0
2008-05-02 15:50:00,111.82,112.02,111.8,111.9,37800.0,91.1847,91.3478,91.1684,91.2499,37800.0
2008-05-05 09:30:00,111.97,111.99,110.39,111.54,16000.0,91.307,91.3233,90.0186,90.9564,16000.0
2008-05-05 09:40:00,111.35,111.75,110.88,111.71,21300.0,90.8014,91.1276,90.4182,91.095,21300.0
2008-05-05 09:50:00,111.7,112.0,111.7,112.0,24800.0,91.0868,91.3315,91.0868,91.3315,24800.0
2008-05-05 10:00:00,112.0,112.5,111.85,112.37,27800.0,91.3315,91.7392,91.2092,91.6332,27800.0
2008-05-05 10:10:00,112.5,112.5,112.02,112.3,6400.0,91.7392,91.7392,91.3478,91.5761,6400.0
2008-05-05 10:20:00,112.4,112.5,112.04,112.11,7500.0,91.6577,91.7392,91.3641,91.4212,7500.0
2008-05-05 10:30:00,112.17,112.27,112.08,112.08,8300.0,91.4701,91.5516,91.3967,91.3967,8300.0
2008-05-05 10:40:00,112.13,112.2,111.45,111.45,15300.0,91.4375,91.4946,90.883,90.883,15300.0
2008-05-05 10:50:00,111.41,111.6,110.91,110.95,10400.0,90.8504,91.0053,90.4426,90.4752,10400.0
2008-05-05 11:00:00,110.92,111.45,110.92,111.29,11800.0,90.4508,90.883,90.4508,90.7525,11800.0
2008-05-05 11:10:00,111.4,111.7,111.37,111.6,3800.0,90.8422,91.0868,90.8177,91.0053,3800.0
2008-05-05 11:20:00,111.66,111.66,111.46,111.6,3900.0,91.0542,91.0542,90.8911,91.0053,3900.0
2008-05-05 11:30:00,111.67,112.3,111.67,111.82,10200.0,91.0624,91.5761,91.0624,91.1847,10200.0
2008-05-05 11:40:00,111.9,112.21,111.9,112.15,3100.0,91.2499,91.5027,91.2499,91.4538,3100.0
2008-05-05 11:50:00,112.16,112.16,111.85,112.05,13900.0,91.4619,91.4619,91.2092,91.3722,13900.0
2008-05-05 12:00:00,112.1,112.25,112.0,112.01,9700.0,91.413,91.5353,91.3315,91.3396,9700.0
2008-05-05 12:10:00,112.01,112.11,111.9,112.11,11000.0,91.3396,91.4212,91.2499,91.4212,11000.0
2008-05-05 12:20:00,112.13,112.16,111.89,112.09,4200.0,91.4375,91.4619,91.2418,91.4049,4200.0
2008-05-05 12:30:00,112.08,112.09,111.77,112.0,20400.0,91.3967,91.4049,91.1439,91.3315,20400.0
2008-05-05 12:40:00,112.03,112.04,111.59,111.96,13600.0,91.3559,91.3641,90.9971,91.2989,13600.0
2008-05-05 12:50:00,111.99,112.1,111.58,111.99,13100.0,91.3233,91.413,90.989,91.3233,13100.0
2008-05-05 13:00:00,111.94,112.22,111.62,112.09,25400.0,91.2825,91.5109,91.0216,91.4049,25400.0
2008-05-05 13:10:00,112.05,112.21,112.01,112.11,6600.0,91.3722,91.5027,91.3396,91.4212,6600.0
2008-05-05 13:20:00,112.12,112.21,112.04,112.13,2800.0,91.4293,91.5027,91.3641,91.4375,2800.0
2008-05-05 13:30:00,112.1,112.22,112.1,112.17,41900.0,91.413,91.5109,91.413,91.4701,41900.0
2008-05-05 13:40:00,112.22,112.25,112.0,112.01,10400.0,91.5109,91.5353,91.3315,91.3396,10400.0
2008-05-05 13:50:00,112.05,112.18,112.0,112.0,12800.0,91.3722,91.4783,91.3315,91.3315,12800.0
2008-05-05 14:00:00,111.92,112.06,111.73,111.81,13000.0,91.2662,91.3804,91.1113,91.1765,13000.0
2008-05-05 14:10:00,111.86,111.88,111.43,111.52,14000.0,91.2173,91.2336,90.8667,90.9401,14000.0
2008-05-05 14:20:00,111.51,111.9,111.51,111.87,10600.0,90.9319,91.2499,90.9319,91.2255,10600.0
2008-05-05 14:30:00,111.91,112.22,111.87,112.04,11500.0,91.2581,91.5109,91.2255,91.3641,11500.0
2008-05-05 14:40:00,112.11,112.11,111.99,112.03,7200.0,91.4212,91.4212,91.3233,91.3559,7200.0
2008-05-05 14:50:00,112.05,112.05,111.95,112.04,5000.0,91.3722,91.3722,91.2907,91.3641,5000.0
2008-05-05 15:00:00,111.98,112.2,111.98,112.09,11700.0,91.3152,91.4946,91.3152,91.4049,11700.0
2008-05-05 15:10:00,112.05,112.3,112.01,112.29,16600.0,91.3722,91.5761,91.3396,91.568,16600.0
2008-05-05 15:20:00,112.29,112.71,112.29,112.58,10500.0,91.568,91.9105,91.568,91.8044,10500.0
2008-05-05 15:30:00,112.69,112.93,112.6,112.69,27200.0,91.8941,92.0899,91.8208,91.8941,27200.0
2008-05-05 15:40:00,112.73,112.98,112.58,112.59,26900.0,91.9268,92.1306,91.8044,91.8126,26900.0
2008-05-05 15:50:00,112.59,112.82,112.28,112.53,39500.0,91.8126,92.0002,91.5598,91.7637,39500.0
2008-05-06 09:30:00,109.42,110.11,108.13,110.08,76500.0,89.2276,89.7903,88.1756,89.7658,76500.0
2008-05-06 09:40:00,110.08,114.01,110.05,114.0,100800.0,89.7658,92.9705,89.7413,92.9624,100800.0
2008-05-06 09:50:00,113.83,114.45,113.58,114.19,131500.0,92.8238,93.3294,92.6199,93.1173,131500.0
2008-05-06 10:00:00,114.09,114.25,113.83,113.93,116200.0,93.0358,93.1663,92.8238,92.9053,116200.0
2008-05-06 10:10:00,113.93,113.99,113.25,113.71,74000.0,92.9053,92.9542,92.3508,92.7259,74000.0
2008-05-06 10:20:00,113.74,113.84,113.31,113.4,34700.0,92.7504,92.8319,92.3997,92.4731,34700.0
2008-05-06 10:30:00,113.4,113.5,113.06,113.5,36800.0,92.4731,92.5547,92.1959,92.5547,36800.0
2008-05-06 10:40:00,113.53,114.0,113.53,113.98,16300.0,92.5791,92.9624,92.5791,92.9461,16300.0
2008-05-06 10:50:00,114.0,114.13,113.68,113.8,34900.0,92.9624,93.0684,92.7014,92.7993,34900.0
2008-05-06 11:00:00,113.8,113.98,113.7,113.87,33100.0,92.7993,92.9461,92.7178,92.8564,33100.0
2008-05-06 11:10:00,113.85,113.88,113.72,113.72,23200.0,92.8401,92.8645,92.7341,92.7341,23200.0
2008-05-06 11:20:00,113.78,113.88,113.27,113.83,28300.0,92.783,92.8645,92.3671,92.8238,28300.0
2008-05-06 11:30:00,113.72,113.78,113.53,113.6,10200.0,92.7341,92.783,92.5791,92.6362,10200.0
2008-05-06 11:40:00,113.6,113.75,113.6,113.75,9600.0,92.6362,92.7585,92.6362,92.7585,9600.0
2008-05-06 11:50:00,113.74,113.8,113.57,113.68,58200.0,92.7504,92.7993,92.6117,92.7014,58200.0
2008-05-06 12:00:00,113.68,113.95,113.67,113.88,18000.0,92.7014,92.9216,92.6933,92.8645,18000.0
2008-05-06 12:10:00,113.95,114.02,113.87,113.97,20100.0,92.9216,92.9787,92.8564,92.9379,20100.0
2008-05-06 12:20:00,114.01,114.01,113.71,113.78,25900.0,92.9705,92.9705,92.7259,92.783,25900.0
2008-05-06 12:30:00,113.79,113.96,113.79,113.87,8900.0,92.7911,92.9298,92.7911,92.8564,8900.0
2008-05-06 12:40:00,113.87,113.97,113.8,113.88,10800.0,92.8564,92.9379,92.7993,92.8645,10800.0
2008-05-06 12:50:00,113.9,114.01,113.87,113.99,41400.0,92.8808,92.9705,92.8564,92.9542,41400.0
2008-05-06 13:00:00,113.99,114.02,113.9,113.96,27400.0,92.9542,92.9787,92.8808,92.9298,27400.0
2008-05-06 13:10:00,113.96,114.02,113.83,114.02,36100.0,92.9298,92.9787,92.8238,92.9787,36100.0
2008-05-06 13:20:00,114.02,114.1,113.89,114.05,33900.0,92.9787,93.0439,92.8727,93.0032,33900.0
2008-05-06 13:30:00,114.05,114.09,113.78,114.05,17600.0,93.0032,93.0358,92.783,93.0032,17600.0
2008-05-06 13:40:00,114.05,114.1,113.77,113.89,17300.0,93.0032,93.0439,92.7748,92.8727,17300.0
2008-05-06 13:50:00,113.89,114.01,113.87,113.96,26300.0,92.8727,92.9705,92.8564,92.9298,26300.0
2008-05-06 14:00:00,113.92,114.01,113.84,113.95,21000.0,92.8972,92.9705,92.8319,92.9216,21000.0
2008-05-06 14:10:00,113.91,114.0,113.81,113.88,29700.0,92.889,92.9624,92.8075,92.8645,29700.0
2008-05-06 14:20:00,113.78,113.84,113.58,113.82,9600.0,92.783,92.8319,92.6199,92.8156,9600.0
2008-05-06 14:30:00,113.78,113.89,113.67,113.72,19300.0,92.783,92.8727,92.6933,92.7341,19300.0
2008-05-06 14:40:00,113.73,113.8,113.66,113.77,22800.0,92.7422,92.7993,92.6851,92.7748,22800.0
2008-05-06 14:50:00,113.75,113.75,111.34,112.6,100300.0,92.7585,92.7585,90.7933,91.8208,100300.0
2008-05-06 15:00:00,112.59,113.0,112.4,112.61,62600.0,91.8126,92.1469,91.6577,91.8289,62600.0
2008-05-06 15:10:00,112.6,112.89,112.45,112.64,94400.0,91.8208,92.0572,91.6984,91.8534,94400.0
2008-05-06 15:20:00,112.7,112.9,112.22,112.5,54100.0,91.9023,92.0654,91.5109,91.7392,54100.0
2008-05-06 15:30:00,112.5,112.56,111.98,112.0,84200.0,91.7392,91.7881,91.3152,91.3315,84200.0
2008-05-06 15:40:00,112.0,112.32,111.93,112.01,54600.0,91.3315,91.5924,91.2744,91.3396,54600.0
2008-05-06 15:50:00,112.01,112.23,111.78,111.85,84200.0,91.3396,91.519,91.1521,91.2092,84200.0
2008-05-07 09:30:00,108.0,112.75,108.0,111.52,38200.0,88.0696,91.9431,88.0696,90.9401,38200.0
2008-05-07 09:40:00,111.57,112.0,111.17,112.0,17200.0,90.9808,91.3315,90.6546,91.3315,17200.0
2008-05-07 09:50:00,111.84,111.95,110.66,110.83,23800.0,91.201,91.2907,90.2388,90.3774,23800.0
2008-05-07 10:00:00,110.94,111.33,110.59,110.98,29900.0,90.4671,90.7851,90.1817,90.4997,29900.0
2008-05-07 10:10:00,110.85,111.06,110.56,110.92,13800.0,90.3937,90.5649,90.1572,90.4508,13800.0
2008-05-07 10:20:00,110.87,111.05,110.61,110.8,22600.0,90.41,90.5568,90.198,90.3529,22600.0
2008-05-07 10:30:00,110.79,111.0,110.54,110.73,28100.0,90.3448,90.516,90.1409,90.2958,28100.0
2008-05-07 10:40:00,110.67,110.98,110.64,110.86,25200.0,90.2469,90.4997,90.2224,90.4019,25200.0
2008-05-07 10:50:00,110.87,110.92,110.5,110.52,23400.0,90.41,90.4508,90.1083,90.1246,23400.0
2008-05-07 11:00:00,110.5,110.6,109.75,110.01,22900.0,90.1083,90.1898,89.4967,89.7087,22900.0
2008-05-07 11:10:00,110.1,110.17,109.53,109.94,25500.0,89.7821,89.8392,89.3173,89.6516,25500.0
2008-05-07 11:20:00,109.86,109.94,109.74,109.79,7100.0,89.5864,89.6516,89.4885,89.5293,7100.0
2008-05-07 11:30:00,109.79,109.81,109.52,109.74,12800.0,89.5293,89.5456,89.3091,89.4885,12800.0
2008-05-07 11:40:00,109.78,110.14,109.71,110.14,7700.0,89.5212,89.8147,89.4641,89.8147,7700.0
2008-05-07 11:50:00,110.02,110.3,109.93,110.06,10600.0,89.7169,89.9452,89.6435,89.7495,10600.0
2008-05-07 12:00:00,109.99,110.23,109.89,110.2,11400.0,89.6924,89.8881,89.6109,89.8636,11400.0
2008-05-07 12:10:00,110.2,110.2,110.01,110.06,5200.0,89.8636,89.8636,89.7087,89.7495,5200.0
2008-05-07 12:20:00,110.01,110.01,109.63,109.63,3100.0,89.7087,89.7087,89.3988,89.3988,3100.0
2008-05-07 12:30:00,109.6,109.75,109.41,109.61,6100.0,89.3744,89.4967,89.2194,89.3825,6100.0
2008-05-07 12:40:00,109.62,109.7,109.25,109.53,10200.0,89.3907,89.4559,89.089,89.3173,10200.0
2008-05-07 12:50:00,109.47,109.52,109.3,109.34,6300.0,89.2684,89.3091,89.1297,89.1624,6300.0
2008-05-07 13:00:00,109.36,109.36,108.5,108.66,14500.0,89.1787,89.1787,88.4774,88.6078,14500.0
2008-05-07 13:10:00,108.61,109.16,108.61,109.0,12500.0,88.5671,89.0156,88.5671,88.8851,12500.0
2008-05-07 13:20:00,109.0,109.14,108.86,109.14,5200.0,88.8851,88.9993,88.7709,88.9993,5200.0
2008-05-07 13:30:00,109.13,109.19,109.0,109.1,7000.0,88.9911,89.04,88.8851,88.9666,7000.0
2008-05-07 13:40:00,109.1,109.39,109.1,109.39,13000.0,88.9666,89.2031,88.9666,89.2031,13000.0
2008-05-07 13:50:00,109.26,109.33,108.75,108.77,7700.0,89.0971,89.1542,88.6812,88.6975,7700.0
2008-05-07 14:00:00,108.76,108.88,108.69,108.87,5000.0,88.6894,88.7872,88.6323,88.7791,5000.0
2008-05-07 14:10:00,108.82,108.95,108.7,108.74,6600.0,88.7383,88.8443,88.6405,88.6731,6600.0
2008-05-07 14:20:00,108.74,108.74,108.37,108.61,12800.0,88.6731,88.6731,88.3714,88.5671,12800.0
2008-05-07 14:30:00,108.46,108.49,108.06,108.07,8900.0,88.4447,88.4692,88.1186,88.1267,8900.0
2008-05-07 14:40:00,108.05,108.27,108.0,108.03,22600.0,88.1104,88.2898,88.0696,88.0941,22600.0
2008-05-07 14:50:00,108.05,108.57,108.0,108.3,28900.0,88.1104,88.5344,88.0696,88.3143,28900.0
2008-05-07 15:00:00,108.3,108.61,108.0,108.03,27000.0,88.3143,88.5671,88.0696,88.0941,27000.0
2008-05-07 15:10:00,108.03,108.74,108.0,108.28,16400.0,88.0941,88.6731,88.0696,88.298,16400.0
2008-05-07 15:20:00,108.3,108.42,108.0,108.22,20100.0,88.3143,88.4121,88.0696,88.249,20100.0
2008-05-07 15:30:00,108.12,108.41,108.0,108.36,43800.0,88.1675,88.404,88.0696,88.3632,43800.0
2008-05-07 15:40:00,108.35,108.44,108.02,108.05,21000.0,88.355,88.4284,88.0859,88.1104,21000.0
2008-05-07 15:50:00,108.02,108.18,108.0,108.1,44700.0,88.0859,88.2164,88.0696,88.1512,44700.0
2008-05-08 09:30:00,108.73,108.73,108.35,108.49,4500.0,88.6649,88.6649,88.355,88.4692,4500.0
2008-05-08 09:40:00,108.49,109.31,108.25,109.31,18800.0,88.4692,89.1379,88.2735,89.1379,18800.0
2008-05-08 09:50:00,109.33,109.49,108.62,108.9,20100.0,89.1542,89.2847,88.5752,88.8036,20100.0
2008-05-08 10:00:00,108.85,109.44,108.69,109.35,7800.0,88.7628,89.2439,88.6323,89.1705,7800.0
2008-05-08 10:10:00,109.35,109.35,108.63,109.01,8700.0,89.1705,89.1705,88.5834,88.8933,8700.0
2008-05-08 10:20:00,109.05,109.34,108.66,109.34,15700.0,88.9259,89.1624,88.6078,89.1624,15700.0
2008-05-08 10:30:00,109.27,109.29,108.61,108.71,5400.0,89.1053,89.1216,88.5671,88.6486,5400.0
2008-05-08 10:40:00,108.71,108.87,108.62,108.69,3200.0,88.6486,88.7791,88.5752,88.6323,3200.0
2008-05-08 10:50:00,108.77,109.27,108.69,108.99,10700.0,88.6975,89.1053,88.6323,88.8769,10700.0
2008-05-08 11:00:00,108.91,109.33,108.84,109.23,4400.0,88.8117,89.1542,88.7546,89.0727,4400.0
2008-05-08 11:10:00,109.22,109.36,109.2,109.32,3400.0,89.0645,89.1787,89.0482,89.146,3400.0
2008-05-08 11:20:00,109.31,109.52,108.97,109.03,7600.0,89.1379,89.3091,88.8606,88.9096,7600.0
2008-05-08 11:30:00,108.98,109.02,108.75,108.75,6300.0,88.8688,88.9014,88.6812,88.6812,6300.0
2008-05-08 11:40:00,108.68,109.0,108.68,109.0,3800.0,88.6241,88.8851,88.6241,88.8851,3800.0
2008-05-08 11:50:00,109.01,109.24,108.97,108.97,5300.0,88.8933,89.0808,88.8606,88.8606,5300.0
2008-05-08 12:00:00,108.96,109.22,108.96,109.08,3300.0,88.8525,89.0645,88.8525,88.9503,3300.0
2008-05-08 12:10:00,109.08,109.1,108.8,108.84,5800.0,88.9503,88.9666,88.722,88.7546,5800.0
2008-05-08 12:20:00,108.76,108.93,108.75,108.83,4700.0,88.6894,88.828,88.6812,88.7465,4700.0
2008-05-08 12:30:00,108.78,108.92,108.78,108.8,1300.0,88.7057,88.8199,88.7057,88.722,1300.0
2008-05-08 12:40:00,108.92,108.92,108.55,108.55,5800.0,88.8199,88.8199,88.5181,88.5181,5800.0
2008-05-08 12:50:00,108.63,108.85,108.63,108.85,4900.0,88.5834,88.7628,88.5834,88.7628,4900.0
2008-05-08 13:00:00,108.81,108.96,108.72,108.8,4600.0,88.7302,88.8525,88.6568,88.722,4600.0
2008-05-08 13:10:00,108.7,108.82,108.69,108.76,2500.0,88.6405,88.7383,88.6323,88.6894,2500.0
2008-05-08 13:20:00,108.82,109.37,108.82,109.37,8400.0,88.7383,89.1868,88.7383,89.1868,8400.0
2008-05-08 13:30:00,109.34,109.42,109.1,109.1,5200.0,89.1624,89.2276,88.9666,88.9666,5200.0
2008-05-08 13:40:00,109.15,109.19,108.82,108.82,6400.0,89.0074,89.04,88.7383,88.7383,6400.0
2008-05-08 13:50:00,108.91,109.35,108.82,109.18,15500.0,88.8117,89.1705,88.7383,89.0319,15500.0
2008-05-08 14:00:00,109.23,109.23,108.8,108.98,6000.0,89.0727,89.0727,88.722,88.8688,6000.0
2008-05-08 14:10:00,108.92,108.97,108.59,108.59,7900.0,88.8199,88.8606,88.5508,88.5508,7900.0
2008-05-08 14:20:00,108.68,108.81,108.31,108.37,5300.0,88.6241,88.7302,88.3224,88.3714,5300.0
2008-05-08 14:30:00,108.33,108.65,108.33,108.49,6700.0,88.3387,88.5997,88.3387,88.4692,6700.0
2008-05-08 14:40:00,108.48,108.48,108.17,108.17,9300.0,88.4611,88.4611,88.2083,88.2083,9300.0
2008-05-08 14:50:00,108.11,108.44,108.1,108.15,10100.0,88.1593,88.4284,88.1512,88.192,10100.0
2008-05-08 15:00:00,108.31,108.78,108.31,108.49,10900.0,88.3224,88.7057,88.3224,88.4692,10900.0
2008-05-08 15:10:00,108.4,108.62,108.23,108.24,11800.0,88.3958,88.5752,88.2572,88.2653,11800.0
2008-05-08 15:20:00,108.18,108.55,108.0,108.19,14100.0,88.2164,88.5181,88.0696,88.2246,14100.0
2008-05-08 15:30:00,108.21,108.72,108.1,108.56,10300.0,88.2409,88.6568,88.1512,88.5263,10300.0
2008-05-08 15:40:00,108.55,108.77,108.33,108.77,10000.0,88.5181,88.6975,88.3387,88.6975,10000.0
2008-05-08 15:50:00,108.75,109.0,108.66,108.81,13300.0,88.6812,88.8851,88.6078,88.7302,13300.0
2008-05-09 09:30:00,108.58,108.74,108.0,108.66,4500.0,88.5426,88.6731,88.0696,88.6078,4500.0
2008-05-09 09:40:00,108.73,108.97,108.56,108.73,3400.0,88.6649,88.8606,88.5263,88.6649,3400.0
2008-05-09 09:50:00,108.7,108.92,108.3,108.3,5100.0,88.6405,88.8199,88.3143,88.3143,5100.0
2008-05-09 10:00:00,108.34,109.15,108.31,108.67,12200.0,88.3469,89.0074,88.3224,88.616,12200.0
2008-05-09 10:10:00,108.52,108.53,107.83,108.03,11300.0,88.4937,88.5018,87.931,88.0941,11300.0
2008-05-09 10:20:00,107.99,108.0,107.72,108.0,4400.0,88.0615,88.0696,87.8413,88.0696,4400.0
2008-05-09 10:30:00,107.9,108.7,107.86,108.7,2400.0,87.9881,88.6405,87.9555,88.6405,2400.0
2008-05-09 10:40:00,108.7,109.31,108.62,109.08,4000.0,88.6405,89.1379,88.5752,88.9503,4000.0
2008-05-09 10:50:00,109.11,109.17,108.74,108.93,4600.0,88.9748,89.0237,88.6731,88.828,4600.0
2008-05-09 11:00:00,108.71,109.0,108.56,109.0,5600.0,88.6486,88.8851,88.5263,88.8851,5600.0
2008-05-09 11:10:00,108.89,109.0,108.65,109.0,4300.0,88.7954,88.8851,88.5997,88.8851,4300.0
2008-05-09 11:20:00,109.02,109.11,108.83,108.95,3900.0,88.9014,88.9748,88.7465,88.8443,3900.0
2008-05-09 11:30:00,108.89,109.0,108.72,108.79,7700.0,88.7954,88.8851,88.6568,88.7138,7700.0
2008-05-09 11:40:00,108.87,108.93,108.82,108.93,1600.0,88.7791,88.828,88.7383,88.828,1600.0
2008-05-09 11:50:00,108.9,108.91,108.8,108.91,1400.0,88.8036,88.8117,88.722,88.8117,1400.0
2008-05-09 12:00:00,108.89,108.93,108.79,108.82,5600.0,88.7954,88.828,88.7138,88.7383,5600.0
2008-05-09 12:10:00,108.79,108.8,108.42,108.74,5800.0,88.7138,88.722,88.4121,88.6731,5800.0
2008-05-09 12:20:00,108.79,108.79,108.56,108.56,1600.0,88.7138,88.7138,88.5263,88.5263,1600.0
2008-05-09 12:30:00,108.63,108.82,108.63,108.76,2700.0,88.5834,88.7383,88.5834,88.6894,2700.0
2008-05-09 12:40:00,108.72,108.92,108.72,108.92,1700.0,88.6568,88.8199,88.6568,88.8199,1700.0
2008-05-09 12:50:00,108.93,109.03,108.87,109.03,4100.0,88.828,88.9096,88.7791,88.9096,4100.0
2008-05-09 13:00:00,109.03,109.23,108.97,109.06,4400.0,88.9096,89.0727,88.8606,88.934,4400.0
2008-05-09 13:10:00,109.02,109.07,108.91,109.0,1600.0,88.9014,88.9422,88.8117,88.8851,1600.0
2008-05-09 13:20:00,109.0,109.14,108.87,108.88,3200.0,88.8851,88.9993,88.7791,88.7872,3200.0
2008-05-09 13:30:00,108.87,108.87,108.63,108.84,3400.0,88.7791,88.7791,88.5834,88.7546,3400.0
2008-05-09 13:40:00,108.76,108.87,108.76,108.83,3000.0,88.6894,88.7791,88.6894,88.7465,3000.0
2008-05-09 13:50:00,108.77,108.92,108.68,108.9,2800.0,88.6975,88.8199,88.6241,88.8036,2800.0
2008-05-09 14:00:00,108.98,108.98,108.76,108.8,2500.0,88.8688,88.8688,88.6894,88.722,2500.0
2008-05-09 14:10:00,108.83,108.99,108.82,108.94,3800.0,88.7465,88.8769,88.7383,88.8362,3800.0
2008-05-09 14:20:00,108.88,108.92,108.79,108.92,3500.0,88.7872,88.8199,88.7138,88.8199,3500.0
2008-05-09 14:30:00,108.84,108.94,108.7,108.77,6800.0,88.7546,88.8362,88.6405,88.6975,6800.0
2008-05-09 14:40:00,108.8,108.94,108.72,108.77,5200.0,88.722,88.8362,88.6568,88.6975,5200.0
2008-05-09 14:50:00,108.78,108.89,108.68,108.89,6300.0,88.7057,88.7954,88.6241,88.7954,6300.0
2008-05-09 15:00:00,108.9,108.98,108.77,108.77,4100.0,88.8036,88.8688,88.6975,88.6975,4100.0
2008-05-09 15:10:00,108.77,108.8,108.61,108.66,5600.0,88.6975,88.722,88.5671,88.6078,5600.0
2008-05-09 15:20:00,108.73,109.0,108.66,108.99,11500.0,88.6649,88.8851,88.6078,88.8769,11500.0
2008-05-09 15:30:00,109.0,109.02,108.87,109.0,10600.0,88.8851,88.9014,88.7791,88.8851,10600.0
2008-05-09 15:40:00,109.0,109.14,108.88,109.14,10400.0,88.8851,88.9993,88.7872,88.9993,10400.0
2008-05-09 15:50:00,109.13,109.13,108.91,109.06,11900.0,88.9911,88.9911,88.8117,88.934,11900.0
2008-05-12 09:30:00,109.09,110.37,108.67,110.37,10500.0,88.9585,90.0023,88.616,90.0023,10500.0
2008-05-12 09:40:00,110.17,110.7,109.58,110.61,10800.0,89.8392,90.2714,89.3581,90.198,10800.0
2008-05-12 09:50:00,110.49,110.64,109.91,110.1,16700.0,90.1001,90.2224,89.6272,89.7821,16700.0
2008-05-12 10:00:00,110.1,110.62,109.99,110.29,24100.0,89.7821,90.2061,89.6924,89.937,24100.0
2008-05-12 10:10:00,110.23,110.8,110.2,110.68,19000.0,89.8881,90.3529,89.8636,90.2551,19000.0
2008-05-12 10:20:00,110.71,111.0,110.53,110.83,22800.0,90.2795,90.516,90.1327,90.3774,22800.0
2008-05-12 10:30:00,110.84,111.7,110.74,111.56,15000.0,90.3855,91.0868,90.304,90.9727,15000.0
2008-05-12 10:40:00,111.59,111.91,111.43,111.81,14900.0,90.9971,91.2581,90.8667,91.1765,14900.0
2008-05-12 10:50:00,111.81,111.95,111.55,111.69,13900.0,91.1765,91.2907,90.9645,91.0787,13900.0
2008-05-12 11:00:00,111.7,112.39,111.69,112.32,15800.0,91.0868,91.6495,91.0787,91.5924,15800.0
2008-05-12 11:10:00,112.34,112.91,112.15,112.62,20000.0,91.6087,92.0735,91.4538,91.8371,20000.0
2008-05-12 11:20:00,112.61,112.67,112.33,112.45,14400.0,91.8289,91.8778,91.6006,91.6984,14400.0
2008-05-12 11:30:00,112.46,112.65,112.3,112.43,11200.0,91.7066,91.8615,91.5761,91.6821,11200.0
2008-05-12 11:40:00,112.41,112.8,112.29,112.8,14300.0,91.6658,91.9838,91.568,91.9838,14300.0
2008-05-12 11:50:00,112.83,113.25,112.83,113.18,14500.0,92.0083,92.3508,92.0083,92.2937,14500.0
2008-05-12 12:00:00,113.17,113.18,112.42,112.42,11500.0,92.2856,92.2937,91.674,91.674,11500.0
2008-05-12 12:10:00,112.42,112.52,112.27,112.35,9400.0,91.674,91.7555,91.5516,91.6169,9400.0
2008-05-12 12:20:00,112.36,112.69,112.36,112.61,16900.0,91.625,91.8941,91.625,91.8289,16900.0
2008-05-12 12:30:00,112.61,112.61,112.1,112.11,13000.0,91.8289,91.8289,91.413,91.4212,13000.0
2008-05-12 12:40:00,112.12,112.42,112.11,112.11,13100.0,91.4293,91.674,91.4212,91.4212,13100.0
2008-05-12 12:50:00,112.11,112.47,112.1,112.31,11100.0,91.4212,91.7147,91.413,91.5843,11100.0
2008-05-12 13:00:00,112.3,112.39,112.15,112.21,8300.0,91.5761,91.6495,91.4538,91.5027,8300.0
2008-05-12 13:10:00,112.22,112.45,112.09,112.13,10900.0,91.5109,91.6984,91.4049,91.4375,10900.0
2008-05-12 13:20:00,112.14,112.61,112.14,112.41,11400.0,91.4456,91.8289,91.4456,91.6658,11400.0
2008-05-12 13:30:00,112.15,112.62,112.14,112.53,7600.0,91.4538,91.8371,91.4456,91.7637,7600.0
2008-05-12 13:40:00,112.62,112.68,112.41,112.6,13300.0,91.8371,91.886,91.6658,91.8208,13300.0
2008-05-12 13:50:00,112.53,112.68,112.37,112.68,11400.0,91.7637,91.886,91.6332,91.886,11400.0
2008-05-12 14:00:00,112.66,112.69,112.47,112.55,16900.0,91.8697,91.8941,91.7147,91.78,16900.0
2008-05-12 14:10:00,112.63,112.93,112.46,112.6,18100.0,91.8452,92.0899,91.7066,91.8208,18100.0
2008-05-12 14:20:00,112.62,113.13,112.57,113.07,15900.0,91.8371,92.2529,91.7963,92.204,15900.0
2008-05-12 14:30:00,113.04,113.18,112.81,113.03,18800.0,92.1796,92.2937,91.992,92.1714,18800.0
2008-05-12 14:40:00,113.04,113.25,112.97,112.97,22800.0,92.1796,92.3508,92.1225,92.1225,22800.0
2008-05-12 14:50:00,112.97,113.48,112.97,113.35,17000.0,92.1225,92.5384,92.1225,92.4323,17000.0
2008-05-12 15:00:00,113.35,113.35,112.99,113.02,21200.0,92.4323,92.4323,92.1388,92.1632,21200.0
2008-05-12 15:10:00,113.03,113.4,112.81,113.34,25100.0,92.1714,92.4731,91.992,92.4242,25100.0
2008-05-12 15:20:00,113.32,113.5,113.25,113.5,28500.0,92.4079,92.5547,92.3508,92.5547,28500.0
2008-05-12 15:30:00,113.5,113.82,113.4,113.79,28400.0,92.5547,92.8156,92.4731,92.7911,28400.0
2008-05-12 15:40:00,113.82,113.95,113.55,113.88,28700.0,92.8156,92.9216,92.5954,92.8645,28700.0
2008-05-12 15:50:00,113.92,114.02,113.73,113.85,52000.0,92.8972,92.9787,92.7422,92.8401,52000.0
2008-05-13 09:30:00,113.81,115.0,113.81,114.99,6900.0,92.8075,93.7779,92.8075,93.7697,6900.0
2008-05-13 09:40:00,114.96,114.96,113.97,114.39,18300.0,93.7452,93.7452,92.9379,93.2804,18300.0
2008-05-13 09:50:00,114.38,114.41,113.66,113.98,17000.0,93.2723,93.2967,92.6851,92.9461,17000.0
2008-05-13 10:00:00,113.92,114.06,113.22,113.58,13800.0,92.8972,93.0113,92.3263,92.6199,13800.0
2008-05-13 10:10:00,113.58,114.12,113.2,114.12,12800.0,92.6199,93.0602,92.31,93.0602,12800.0
2008-05-13 10:20:00,114.06,114.36,113.95,113.95,10400.0,93.0113,93.256,92.9216,92.9216,10400.0
2008-05-13 10:30:00,114.0,114.29,114.0,114.29,8000.0,92.9624,93.1989,92.9624,93.1989,8000.0
2008-05-13 10:40:00,114.3,114.32,113.73,113.73,6600.0,93.207,93.2233,92.7422,92.7422,6600.0
2008-05-13 10:50:00,113.68,113.84,113.17,113.17,7100.0,92.7014,92.8319,92.2856,92.2856,7100.0
2008-05-13 11:00:00,113.15,113.63,112.9,113.38,10500.0,92.2693,92.6607,92.0654,92.4568,10500.0
2008-05-13 11:10:00,113.39,113.51,113.02,113.15,15300.0,92.465,92.5628,92.1632,92.2693,15300.0
2008-05-13 11:20:00,113.08,113.12,112.95,113.0,4400.0,92.2122,92.2448,92.1062,92.1469,4400.0
2008-05-13 11:30:00,113.0,113.0,112.54,112.62,6200.0,92.1469,92.1469,91.7718,91.8371,6200.0
2008-05-13 11:40:00,112.7,113.11,112.62,112.93,3500.0,91.9023,92.2366,91.8371,92.0899,3500.0
2008-05-13 11:50:00,112.94,113.11,112.87,113.1,4300.0,92.098,92.2366,92.0409,92.2285,4300.0
2008-05-13 12:00:00,113.08,113.4,113.08,113.11,6800.0,92.2122,92.4731,92.2122,92.2366,6800.0
2008-05-13 12:10:00,113.17,113.37,113.1,113.37,5000.0,92.2856,92.4487,92.2285,92.4487,5000.0
2008-05-13 12:20:00,113.39,113.75,113.32,113.6,25200.0,92.465,92.7585,92.4079,92.6362,25200.0
2008-05-13 12:30:00,113.62,114.13,113.62,114.1,8700.0,92.6525,93.0684,92.6525,93.0439,8700.0
2008-05-13 12:40:00,114.17,114.25,114.0,114.23,8300.0,93.101,93.1663,92.9624,93.1499,8300.0
2008-05-13 12:50:00,114.34,114.52,114.03,114.38,10400.0,93.2397,93.3864,92.9869,93.2723,10400.0
2008-05-13 13:00:00,114.32,114.43,114.16,114.43,4000.0,93.2233,93.313,93.0929,93.313,4000.0
2008-05-13 13:10:00,114.45,114.66,114.19,114.38,16700.0,93.3294,93.5006,93.1173,93.2723,16700.0
2008-05-13 13:20:00,114.38,114.54,114.33,114.41,5100.0,93.2723,93.4027,93.2315,93.2967,5100.0
2008-05-13 13:30:00,114.53,114.73,114.35,114.52,11700.0,93.3946,93.5577,93.2478,93.3864,11700.0
2008-05-13 13:40:00,114.52,115.0,114.52,114.89,13700.0,93.3864,93.7779,93.3864,93.6882,13700.0
2008-05-13 13:50:00,114.79,115.0,114.74,114.98,4400.0,93.6066,93.7779,93.5658,93.7615,4400.0
2008-05-13 14:00:00,114.98,115.0,114.9,114.91,9300.0,93.7615,93.7779,93.6963,93.7045,9300.0
2008-05-13 14:10:00,114.92,115.01,114.82,114.9,3400.0,93.7126,93.786,93.6311,93.6963,3400.0
2008-05-13 14:20:00,114.99,115.27,114.84,114.84,11900.0,93.7697,93.998,93.6474,93.6474,11900.0
2008-05-13 14:30:00,114.8,115.29,114.71,115.12,11400.0,93.6148,94.0143,93.5414,93.8757,11400.0
2008-05-13 14:40:00,115.17,115.39,115.04,115.32,18700.0,93.9165,94.0959,93.8105,94.0388,18700.0
2008-05-13 14:50:00,115.33,116.04,115.33,116.01,24100.0,94.047,94.6259,94.047,94.6015,24100.0
2008-05-13 15:00:00,116.03,116.55,115.87,115.99,29500.0,94.6178,95.0418,94.4873,94.5852,29500.0
2008-05-13 15:10:00,116.02,116.04,115.65,115.88,35000.0,94.6096,94.6259,94.3079,94.4955,35000.0
2008-05-13 15:20:00,115.81,115.86,115.2,115.54,31000.0,94.4384,94.4791,93.9409,94.2182,31000.0
2008-05-13 15:30:00,115.5,115.56,115.27,115.51,17900.0,94.1856,94.2345,93.998,94.1937,17900.0
2008-05-13 15:40:00,115.5,115.6,115.37,115.6,19200.0,94.1856,94.2671,94.0796,94.2671,19200.0
2008-05-13 15:50:00,115.57,115.75,115.45,115.65,29800.0,94.2427,94.3894,94.1448,94.3079,29800.0
2008-05-14 09:30:00,116.1,116.81,115.87,116.44,14100.0,94.6749,95.2538,94.4873,94.9521,14100.0
2008-05-14 09:40:00,116.39,116.39,115.44,115.95,85400.0,94.9113,94.9113,94.1367,94.5525,85400.0
2008-05-14 09:50:00,116.0,116.36,115.5,115.95,43300.0,94.5933,94.8869,94.1856,94.5525,43300.0
2008-05-14 10:00:00,115.93,116.03,115.75,116.0,35300.0,94.5362,94.6178,94.3894,94.5933,35300.0
2008-05-14 10:10:00,116.0,116.0,115.76,115.89,27700.0,94.5933,94.5933,94.3976,94.5036,27700.0
2008-05-14 10:20:00,115.91,115.94,115.67,115.72,21100.0,94.5199,94.5444,94.3242,94.365,21100.0
2008-05-14 10:30:00,115.67,116.02,115.64,115.95,20400.0,94.3242,94.6096,94.2997,94.5525,20400.0
2008-05-14 10:40:00,115.97,116.09,115.81,115.99,18100.0,94.5688,94.6667,94.4384,94.5852,18100.0
2008-05-14 10:50:00,115.91,116.0,115.85,115.88,19000.0,94.5199,94.5933,94.471,94.4955,19000.0
2008-05-14 11:00:00,115.99,116.0,115.89,115.92,23800.0,94.5852,94.5933,94.5036,94.5281,23800.0
2008-05-14 11:10:00,115.96,116.57,115.83,116.49,14200.0,94.5607,95.0581,94.4547,94.9929,14200.0
2008-05-14 11:20:00,116.54,116.61,116.15,116.15,10700.0,95.0337,95.0907,94.7156,94.7156,10700.0
2008-05-14 11:30:00,116.2,116.6,116.17,116.49,11400.0,94.7564,95.0826,94.7319,94.9929,11400.0
2008-05-14 11:40:00,116.46,116.95,116.26,116.76,25600.0,94.9684,95.368,94.8053,95.2131,25600.0
2008-05-14 11:50:00,116.8,116.8,116.32,116.65,9500.0,95.2457,95.2457,94.8543,95.1234,9500.0
2008-05-14 12:00:00,116.6,116.87,116.6,116.73,26000.0,95.0826,95.3028,95.0826,95.1886,26000.0
2008-05-14 12:10:00,116.73,116.9,116.62,116.87,10100.0,95.1886,95.3272,95.0989,95.3028,10100.0
2008-05-14 12:20:00,116.85,116.94,116.62,116.65,50200.0,95.2865,95.3598,95.0989,95.1234,50200.0
2008-05-14 12:30:00,116.66,116.7,116.34,116.5,13400.0,95.1315,95.1641,94.8706,95.001,13400.0
2008-05-14 12:40:00,116.63,116.81,116.5,116.68,18800.0,95.1071,95.2538,95.001,95.1478,18800.0
2008-05-14 12:50:00,116.62,116.81,116.58,116.69,9100.0,95.0989,95.2538,95.0663,95.156,9100.0
2008-05-14 13:00:00,116.72,117.01,116.61,116.92,12700.0,95.1804,95.4169,95.0907,95.3435,12700.0
2008-05-14 13:10:00,116.86,117.08,116.78,117.01,11100.0,95.2946,95.474,95.2294,95.4169,11100.0
2008-05-14 13:20:00,117.0,117.0,116.76,116.9,8000.0,95.4088,95.4088,95.2131,95.3272,8000.0
2008-05-14 13:30:00,116.89,116.9,116.74,116.75,10800.0,95.3191,95.3272,95.1968,95.2049,10800.0
2008-05-14 13:40:00,116.84,117.02,116.72,116.81,14200.0,95.2783,95.4251,95.1804,95.2538,14200.0
2008-05-14 13:50:00,116.81,116.85,116.77,116.81,8500.0,95.2538,95.2865,95.2212,95.2538,8500.0
2008-05-14 14:00:00,116.81,117.04,116.81,116.88,19000.0,95.2538,95.4414,95.2538,95.3109,19000.0
2008-05-14 14:10:00,116.87,117.1,116.87,117.1,17100.0,95.3028,95.4903,95.3028,95.4903,17100.0
2008-05-14 14:20:00,117.1,117.17,116.9,117.04,15800.0,95.4903,95.5474,95.3272,95.4414,15800.0
2008-05-14 14:30:00,117.04,117.52,117.04,117.21,16100.0,95.4414,95.8328,95.4414,95.58,16100.0
2008-05-14 14:40:00,117.17,117.66,117.15,117.65,11900.0,95.5474,95.947,95.5311,95.9388,11900.0
2008-05-14 14:50:00,117.57,117.8,117.5,117.59,13600.0,95.8736,96.0611,95.8165,95.8899,13600.0
2008-05-14 15:00:00,117.65,117.76,117.29,117.29,17900.0,95.9388,96.0285,95.6453,95.6453,17900.0
2008-05-14 15:10:00,117.29,117.74,117.24,117.3,33900.0,95.6453,96.0122,95.6045,95.6534,33900.0
2008-05-14 15:20:00,117.34,117.34,116.53,116.55,39800.0,95.686,95.686,95.0255,95.0418,39800.0
2008-05-14 15:30:00,116.57,116.6,116.15,116.15,35900.0,95.0581,95.0826,94.7156,94.7156,35900.0
2008-05-14 15:40:00,116.16,116.28,115.69,116.09,36800.0,94.7238,94.8216,94.3405,94.6667,36800.0
2008-05-14 15:50:00,116.18,116.55,115.92,116.25,52300.0,94.7401,95.0418,94.5281,94.7972,52300.0
2008-05-15 09:30:00,116.41,117.12,116.31,117.12,6600.0,94.9277,95.5066,94.8461,95.5066,6600.0
2008-05-15 09:40:00,117.07,117.76,116.72,117.26,17800.0,95.4659,96.0285,95.1804,95.6208,17800.0
2008-05-15 09:50:00,117.01,117.75,116.8,117.27,29300.0,95.4169,96.0204,95.2457,95.6289,29300.0
2008-05-15 10:00:00,117.33,117.79,117.08,117.68,28500.0,95.6779,96.053,95.474,95.9633,28500.0
2008-05-15 10:10:00,117.64,117.68,117.04,117.54,13600.0,95.9307,95.9633,95.4414,95.8491,13600.0
2008-05-15 10:20:00,117.59,118.2,117.59,117.82,16300.0,95.8899,96.3873,95.8899,96.0774,16300.0
2008-05-15 10:30:00,117.84,118.78,117.42,118.58,46700.0,96.0938,96.8603,95.7513,96.6972,46700.0
2008-05-15 10:40:00,118.69,118.87,118.32,118.5,24000.0,96.7869,96.9337,96.4852,96.632,24000.0
2008-05-15 10:50:00,118.5,118.77,118.48,118.72,20200.0,96.632,96.8521,96.6157,96.8114,20200.0
2008-05-15 11:00:00,118.84,119.19,118.52,118.93,26500.0,96.9092,97.1946,96.6483,96.9826,26500.0
2008-05-15 11:10:00,119.01,119.25,118.69,118.79,41500.0,97.0478,97.2436,96.7869,96.8684,41500.0
2008-05-15 11:20:00,118.84,119.07,118.76,118.84,25400.0,96.9092,97.0968,96.844,96.9092,25400.0
2008-05-15 11:30:00,118.92,119.07,118.84,118.86,17800.0,96.9745,97.0968,96.9092,96.9255,17800.0
2008-05-15 11:40:00,118.97,119.07,118.64,118.64,29800.0,97.0152,97.0968,96.7461,96.7461,29800.0
2008-05-15 11:50:00,118.57,118.92,118.51,118.92,7300.0,96.689,96.9745,96.6401,96.9745,7300.0
2008-05-15 12:00:00,118.99,119.07,118.95,118.95,19800.0,97.0315,97.0968,96.9989,96.9989,19800.0
2008-05-15 12:10:00,118.95,119.07,118.9,118.9,13000.0,96.9989,97.0968,96.9581,96.9581,13000.0
2008-05-15 12:20:00,118.9,119.11,118.9,119.07,11600.0,96.9581,97.1294,96.9581,97.0968,11600.0
2008-05-15 12:30:00,119.06,119.73,118.97,119.73,27800.0,97.0886,97.635,97.0152,97.635,27800.0
2008-05-15 12:40:00,119.72,120.38,119.67,120.09,30700.0,97.6268,98.165,97.5861,97.9285,30700.0
2008-05-15 12:50:00,120.04,120.47,119.87,120.29,13700.0,97.8878,98.2384,97.7491,98.0916,13700.0
2008-05-15 13:00:00,120.37,120.87,120.3,120.77,26700.0,98.1569,98.5646,98.0998,98.4831,26700.0
2008-05-15 13:10:00,120.7,121.19,120.53,120.53,24200.0,98.426,98.8255,98.2873,98.2873,24200.0
2008-05-15 13:20:00,120.38,120.45,120.1,120.41,23500.0,98.165,98.2221,97.9367,98.1895,23500.0
2008-05-15 13:30:00,120.35,120.48,120.17,120.22,11500.0,98.1406,98.2466,97.9938,98.0346,11500.0
2008-05-15 13:40:00,120.16,120.16,119.84,119.98,17000.0,97.9856,97.9856,97.7247,97.8388,17000.0
2008-05-15 13:50:00,119.92,119.98,119.48,119.55,30500.0,97.7899,97.8388,97.4311,97.4882,30500.0
2008-05-15 14:00:00,119.61,119.92,119.54,119.91,25600.0,97.5371,97.7899,97.48,97.7818,25600.0
2008-05-15 14:10:00,120.0,120.29,119.88,120.23,12600.0,97.8552,98.0916,97.7573,98.0427,12600.0
2008-05-15 14:20:00,120.25,120.35,119.82,119.82,16900.0,98.059,98.1406,97.7084,97.7084,16900.0
2008-05-15 14:30:00,119.92,120.0,119.59,119.77,18100.0,97.7899,97.8552,97.5208,97.6676,18100.0
2008-05-15 14:40:00,119.7,119.92,119.47,119.53,23200.0,97.6105,97.7899,97.423,97.4719,23200.0
2008-05-15 14:50:00,119.53,119.6,119.3,119.31,20500.0,97.4719,97.529,97.2843,97.2925,20500.0
2008-05-15 15:00:00,119.38,119.44,119.25,119.31,13500.0,97.3496,97.3985,97.2436,97.2925,13500.0
2008-05-15 15:10:00,119.31,119.5,119.27,119.43,28500.0,97.2925,97.4474,97.2599,97.3903,28500.0
2008-05-15 15:20:00,119.4,119.45,118.84,119.2,47500.0,97.3659,97.4066,96.9092,97.2028,47500.0
2008-05-15 15:30:00,119.32,119.39,118.8,119.32,56500.0,97.3006,97.3577,96.8766,97.3006,56500.0
2008-05-15 15:40:00,119.37,119.5,119.02,119.27,60800.0,97.3414,97.4474,97.056,97.2599,60800.0
2008-05-15 15:50:00,119.32,119.67,118.99,119.09,73300.0,97.3006,97.5861,97.0315,97.1131,73300.0
2008-05-16 09:30:00,120.48,121.84,120.37,121.84,14500.0,98.2466,99.3556,98.1569,99.3556,14500.0
2008-05-16 09:40:00,121.79,121.94,121.1,121.1,28200.0,99.3148,99.4371,98.7522,98.7522,28200.0
2008-05-16 09:50:00,121.15,121.67,120.72,121.67,20200.0,98.7929,99.217,98.4423,99.217,20200.0
2008-05-16 10:00:00,121.7,121.75,120.75,121.02,24400.0,99.2414,99.2822,98.4667,98.6869,24400.0
2008-05-16 10:10:00,121.03,121.3,121.0,121.0,35100.0,98.6951,98.9152,98.6706,98.6706,35100.0
2008-05-16 10:20:00,121.17,121.3,120.91,121.24,35300.0,98.8092,98.9152,98.5972,98.8663,35300.0
2008-05-16 10:30:00,121.19,121.3,120.74,121.3,27000.0,98.8255,98.9152,98.4586,98.9152,27000.0
2008-05-16 10:40:00,121.21,121.23,120.68,121.01,10300.0,98.8419,98.8582,98.4097,98.6788,10300.0
2008-05-16 10:50:00,121.12,121.18,120.75,120.85,6100.0,98.7685,98.8174,98.4667,98.5483,6100.0
2008-05-16 11:00:00,120.78,120.9,120.29,120.54,15700.0,98.4912,98.5891,98.0916,98.2955,15700.0
2008-05-16 11:10:00,120.41,120.41,119.86,120.03,7800.0,98.1895,98.1895,97.741,97.8796,7800.0
2008-05-16 11:20:00,120.06,120.27,119.83,119.95,7400.0,97.9041,98.0753,97.7165,97.8144,7400.0
2008-05-16 11:30:00,119.88,120.07,119.74,119.88,12900.0,97.7573,97.9122,97.6431,97.7573,12900.0
2008-05-16 11:40:00,119.78,119.87,119.47,119.76,10300.0,97.6758,97.7491,97.423,97.6594,10300.0
2008-05-16 11:50:00,119.68,119.71,119.43,119.46,7700.0,97.5942,97.6187,97.3903,97.4148,7700.0
2008-05-16 12:00:00,119.35,119.54,119.1,119.37,8000.0,97.3251,97.48,97.1212,97.3414,8000.0
2008-05-16 12:10:00,119.3,119.34,118.86,119.14,14600.0,97.2843,97.3169,96.9255,97.1539,14600.0
2008-05-16 12:20:00,119.11,119.55,119.11,119.42,5000.0,97.1294,97.4882,97.1294,97.3822,5000.0
2008-05-16 12:30:00,119.56,119.66,119.3,119.55,13400.0,97.4963,97.5779,97.2843,97.4882,13400.0
2008-05-16 12:40:00,119.58,119.75,119.5,119.68,6200.0,97.5127,97.6513,97.4474,97.5942,6200.0
2008-05-16 12:50:00,119.66,120.05,119.64,119.64,9400.0,97.5779,97.8959,97.5616,97.5616,9400.0
2008-05-16 13:00:00,119.64,120.0,119.57,119.99,8800.0,97.5616,97.8552,97.5045,97.847,8800.0
2008-05-16 13:10:00,119.94,120.0,119.38,119.39,15000.0,97.8062,97.8552,97.3496,97.3577,15000.0
2008-05-16 13:20:00,119.39,119.65,119.25,119.41,7300.0,97.3577,97.5697,97.2436,97.374,7300.0
2008-05-16 13:30:00,119.43,119.59,118.84,118.89,11600.0,97.3903,97.5208,96.9092,96.95,11600.0
2008-05-16 13:40:00,119.01,119.07,118.81,118.94,7600.0,97.0478,97.0968,96.8848,96.9908,7600.0
2008-05-16 13:50:00,118.95,119.0,118.57,118.69,18100.0,96.9989,97.0397,96.689,96.7869,18100.0
2008-05-16 14:00:00,118.76,119.1,118.61,119.1,6000.0,96.844,97.1212,96.7217,97.1212,6000.0
2008-05-16 14:10:00,119.1,119.44,119.01,119.44,5900.0,97.1212,97.3985,97.0478,97.3985,5900.0
2008-05-16 14:20:00,119.45,119.59,119.18,119.39,12600.0,97.4066,97.5208,97.1865,97.3577,12600.0
2008-05-16 14:30:00,119.45,119.74,119.23,119.74,8500.0,97.4066,97.6431,97.2272,97.6431,8500.0
2008-05-16 14:40:00,119.68,119.96,119.68,119.82,21100.0,97.5942,97.8225,97.5942,97.7084,21100.0
2008-05-16 14:50:00,119.88,120.1,119.77,119.77,16000.0,97.7573,97.9367,97.6676,97.6676,16000.0
2008-05-16 15:00:00,119.74,120.37,119.62,120.33,12400.0,97.6431,98.1569,97.5453,98.1243,12400.0
2008-05-16 15:10:00,120.27,120.28,119.96,120.1,16600.0,98.0753,98.0835,97.8225,97.9367,16600.0
2008-05-16 15:20:00,120.14,120.34,119.86,119.97,16300.0,97.9693,98.1324,97.741,97.8307,16300.0
2008-05-16 15:30:00,120.01,120.42,119.93,120.2,21700.0,97.8633,98.1976,97.7981,98.0182,21700.0
2008-05-16 15:40:00,120.21,120.67,119.96,120.39,25300.0,98.0264,98.4015,97.8225,98.1732,25300.0
2008-05-16 15:50:00,120.31,120.32,119.89,120.0,24300.0,98.1079,98.1161,97.7655,97.8552,24300.0
2008-05-19 09:30:00,120.94,120.94,119.75,120.35,7800.0,98.6217,98.6217,97.6513,98.1406,7800.0
2008-05-19 09:40:00,120.23,121.53,120.11,121.18,14300.0,98.0427,99.1028,97.9449,98.8174,14300.0
2008-05-19 09:50:00,121.19,121.47,121.03,121.41,11200.0,98.8255,99.0539,98.6951,99.0049,11200.0
2008-05-19 10:00:00,121.53,122.6,121.4,122.48,29100.0,99.1028,99.9753,98.9968,99.8775,29100.0
2008-05-19 10:10:00,122.5,122.55,122.09,122.43,14700.0,99.8938,99.9346,99.5595,99.8367,14700.0
2008-05-19 10:20:00,122.45,122.5,122.07,122.07,20200.0,99.853,99.8938,99.5432,99.5432,20200.0
2008-05-19 10:30:00,121.91,122.39,121.74,121.94,17100.0,99.4127,99.8041,99.2741,99.4371,17100.0
2008-05-19 10:40:00,121.85,122.01,121.74,121.79,8500.0,99.3638,99.4942,99.2741,99.3148,8500.0
2008-05-19 10:50:00,121.84,122.27,121.8,122.0,14700.0,99.3556,99.7062,99.323,99.4861,14700.0
2008-05-19 11:00:00,122.08,122.34,122.01,122.01,22100.0,99.5513,99.7633,99.4942,99.4942,22100.0
2008-05-19 11:10:00,122.1,122.5,122.02,122.42,13000.0,99.5676,99.8938,99.5024,99.8286,13000.0
2008-05-19 11:20:00,122.47,122.5,122.09,122.47,29900.0,99.8693,99.8938,99.5595,99.8693,29900.0
2008-05-19 11:30:00,122.45,122.81,122.32,122.8,34000.0,99.853,100.1466,99.747,100.1384,34000.0
2008-05-19 11:40:00,122.74,123.7,122.74,123.63,20000.0,100.0895,100.8724,100.0895,100.8153,20000.0
2008-05-19 11:50:00,123.66,123.96,123.52,123.6,15900.0,100.8397,101.0844,100.7256,100.7908,15900.0
2008-05-19 12:00:00,123.55,124.54,123.55,124.54,29000.0,100.75,101.5573,100.75,101.5573,29000.0
2008-05-19 12:10:00,124.41,124.56,123.93,124.11,35800.0,101.4513,101.5736,101.0599,101.2067,35800.0
2008-05-19 12:20:00,124.14,124.19,123.78,123.82,22100.0,101.2312,101.2719,100.9376,100.9702,22100.0
2008-05-19 12:30:00,123.81,123.94,123.7,123.85,36500.0,100.9621,101.0681,100.8724,100.9947,36500.0
2008-05-19 12:40:00,123.81,124.03,123.81,123.93,17700.0,100.9621,101.1415,100.9621,101.0599,17700.0
2008-05-19 12:50:00,123.96,124.18,123.74,123.9,64300.0,101.0844,101.2638,100.905,101.0354,64300.0
2008-05-19 13:00:00,123.88,124.31,123.85,124.19,6500.0,101.0191,101.3698,100.9947,101.2719,6500.0
2008-05-19 13:10:00,124.16,124.75,124.15,124.75,9300.0,101.2475,101.7286,101.2393,101.7286,9300.0
2008-05-19 13:20:00,124.69,125.13,124.62,125.13,8600.0,101.6797,102.0385,101.6226,102.0385,8600.0
2008-05-19 13:30:00,125.1,125.19,124.56,124.63,17700.0,102.014,102.0874,101.5736,101.6307,17700.0
2008-05-19 13:40:00,124.69,124.83,124.26,124.49,7100.0,101.6797,101.7938,101.329,101.5166,7100.0
2008-05-19 13:50:00,124.57,124.61,123.33,123.64,34100.0,101.5818,101.6144,100.5706,100.8234,34100.0
2008-05-19 14:00:00,123.59,123.84,123.54,123.59,19100.0,100.7827,100.9865,100.7419,100.7827,19100.0
2008-05-19 14:10:00,123.65,123.65,122.77,122.89,21400.0,100.8316,100.8316,100.114,100.2118,21400.0
2008-05-19 14:20:00,122.91,122.96,122.13,122.2,45200.0,100.2281,100.2689,99.5921,99.6492,45200.0
2008-05-19 14:30:00,122.24,122.43,121.94,122.0,40200.0,99.6818,99.8367,99.4371,99.4861,40200.0
2008-05-19 14:40:00,122.0,122.46,121.97,122.28,10000.0,99.4861,99.8612,99.4616,99.7144,10000.0
2008-05-19 14:50:00,122.24,122.29,121.97,122.16,11500.0,99.6818,99.7226,99.4616,99.6165,11500.0
2008-05-19 15:00:00,122.18,122.67,122.09,122.67,21300.0,99.6329,100.0324,99.5595,100.0324,21300.0
2008-05-19 15:10:00,122.74,122.74,121.98,121.99,16600.0,100.0895,100.0895,99.4698,99.4779,16600.0
2008-05-19 15:20:00,122.04,122.15,121.81,121.9,13600.0,99.5187,99.6084,99.3311,99.4045,13600.0
2008-05-19 15:30:00,121.91,122.0,121.22,121.36,20900.0,99.4127,99.4861,98.85,98.9642,20900.0
2008-05-19 15:40:00,121.33,121.69,121.18,121.41,24200.0,98.9397,99.2333,98.8174,99.0049,24200.0
2008-05-19 15:50:00,121.49,122.11,121.44,121.87,29300.0,99.0702,99.5758,99.0294,99.3801,29300.0
2008-05-20 09:30:00,121.23,121.44,120.2,120.47,8600.0,98.8582,99.0294,98.0182,98.2384,8600.0
2008-05-20 09:40:00,121.1,122.06,120.45,121.81,8600.0,98.7522,99.535,98.2221,99.3311,8600.0
2008-05-20 09:50:00,121.78,121.78,120.63,120.68,7900.0,99.3067,99.3067,98.3689,98.4097,7900.0
2008-05-20 10:00:00,120.61,120.94,119.95,120.27,15200.0,98.3526,98.6217,97.8144,98.0753,15200.0
2008-05-20 10:10:00,120.31,120.4,119.77,120.05,22500.0,98.1079,98.1813,97.6676,97.8959,22500.0
2008-05-20 10:20:00,120.01,120.44,119.47,120.44,12000.0,97.8633,98.214,97.423,98.214,12000.0
2008-05-20 10:30:00,120.29,120.58,120.18,120.58,4400.0,98.0916,98.3281,98.0019,98.3281,4400.0
2008-05-20 10:40:00,120.77,120.8,120.4,120.8,7100.0,98.4831,98.5075,98.1813,98.5075,7100.0
2008-05-20 10:50:00,120.73,120.74,120.19,120.59,4100.0,98.4504,98.4586,98.0101,98.3363,4100.0
2008-05-20 11:00:00,120.59,120.59,120.01,120.2,4900.0,98.3363,98.3363,97.8633,98.0182,4900.0
2008-05-20 11:10:00,120.04,120.19,120.01,120.12,3200.0,97.8878,98.0101,97.8633,97.953,3200.0
2008-05-20 11:20:00,120.03,120.09,119.7,119.7,7700.0,97.8796,97.9285,97.6105,97.6105,7700.0
2008-05-20 11:30:00,119.75,119.76,119.25,119.53,8900.0,97.6513,97.6594,97.2436,97.4719,8900.0
2008-05-20 11:40:00,119.56,119.83,119.49,119.7,4200.0,97.4963,97.7165,97.4393,97.6105,4200.0
2008-05-20 11:50:00,119.69,119.73,119.3,119.6,11200.0,97.6024,97.635,97.2843,97.529,11200.0
2008-05-20 12:00:00,119.8,120.13,119.67,120.11,11400.0,97.6921,97.9612,97.5861,97.9449,11400.0
2008-05-20 12:10:00,120.04,120.3,119.92,120.3,3400.0,97.8878,98.0998,97.7899,98.0998,3400.0
2008-05-20 12:20:00,120.35,120.69,120.35,120.67,5800.0,98.1406,98.4178,98.1406,98.4015,5800.0
2008-05-20 12:30:00,120.6,120.9,120.6,120.73,2300.0,98.3444,98.5891,98.3444,98.4504,2300.0
2008-05-20 12:40:00,120.79,120.79,120.3,120.48,3800.0,98.4994,98.4994,98.0998,98.2466,3800.0
2008-05-20 12:50:00,120.48,120.48,120.11,120.28,4500.0,98.2466,98.2466,97.9449,98.0835,4500.0
2008-05-20 13:00:00,120.22,120.57,120.02,120.54,3900.0,98.0346,98.32,97.8715,98.2955,3900.0
2008-05-20 13:10:00,120.39,120.58,120.25,120.54,2800.0,98.1732,98.3281,98.059,98.2955,2800.0
2008-05-20 13:20:00,120.57,120.62,120.09,120.38,2600.0,98.32,98.3607,97.9285,98.165,2600.0
2008-05-20 13:30:00,120.26,120.36,120.14,120.22,2600.0,98.0672,98.1487,97.9693,98.0346,2600.0
2008-05-20 13:40:00,120.16,120.92,120.16,120.7,16500.0,97.9856,98.6054,97.9856,98.426,16500.0
2008-05-20 13:50:00,120.66,120.66,120.38,120.61,7300.0,98.3934,98.3934,98.165,98.3526,7300.0
2008-05-20 14:00:00,120.64,120.95,120.49,120.91,10700.0,98.377,98.6298,98.2547,98.5972,10700.0
2008-05-20 14:10:00,120.91,121.14,120.68,120.91,13600.0,98.5972,98.7848,98.4097,98.5972,13600.0
2008-05-20 14:20:00,120.95,121.21,120.92,121.13,9500.0,98.6298,98.8419,98.6054,98.7766,9500.0
2008-05-20 14:30:00,121.13,121.27,121.01,121.26,7800.0,98.7766,98.8908,98.6788,98.8826,7800.0
2008-05-20 14:40:00,121.21,121.45,121.16,121.4,8200.0,98.8419,99.0376,98.8011,98.9968,8200.0
2008-05-20 14:50:00,121.39,121.72,121.39,121.63,15900.0,98.9886,99.2577,98.9886,99.1844,15900.0
2008-05-20 15:00:00,121.61,121.8,121.56,121.79,19400.0,99.168,99.323,99.1273,99.3148,19400.0
2008-05-20 15:10:00,121.85,122.01,121.68,122.01,17800.0,99.3638,99.4942,99.2251,99.4942,17800.0
2008-05-20 15:20:00,121.96,122.18,121.85,122.04,15700.0,99.4535,99.6329,99.3638,99.5187,15700.0
2008-05-20 15:30:00,121.95,122.11,121.73,122.04,28800.0,99.4453,99.5758,99.2659,99.5187,28800.0
2008-05-20 15:40:00,122.04,122.13,121.9,122.04,20700.0,99.5187,99.5921,99.4045,99.5187,20700.0
2008-05-20 15:50:00,121.97,122.19,121.95,122.13,41100.0,99.4616,99.641,99.4453,99.5921,41100.0
2008-05-21 09:30:00,122.98,123.48,122.01,123.34,6600.0,100.2852,100.693,99.4942,100.5788,6600.0
2008-05-21 09:40:00,123.22,123.22,122.0,122.0,14400.0,100.4809,100.4809,99.4861,99.4861,14400.0
2008-05-21 09:50:00,121.95,122.17,121.56,121.68,15900.0,99.4453,99.6247,99.1273,99.2251,15900.0
2008-05-21 10:00:00,121.64,122.07,121.61,121.87,8800.0,99.1925,99.5432,99.168,99.3801,8800.0
2008-05-21 10:10:00,121.75,122.19,121.75,121.96,4200.0,99.2822,99.641,99.2822,99.4535,4200.0
2008-05-21 10:20:00,121.86,122.13,121.69,122.0,24200.0,99.3719,99.5921,99.2333,99.4861,24200.0
2008-05-21 10:30:00,121.98,122.1,121.79,121.86,14600.0,99.4698,99.5676,99.3148,99.3719,14600.0
2008-05-21 10:40:00,121.91,121.91,121.37,121.37,7200.0,99.4127,99.4127,98.9723,98.9723,7200.0
2008-05-21 10:50:00,121.43,121.79,121.43,121.56,3500.0,99.0213,99.3148,99.0213,99.1273,3500.0
2008-05-21 11:00:00,121.54,121.83,121.5,121.63,6700.0,99.111,99.3474,99.0783,99.1844,6700.0
2008-05-21 11:10:00,121.67,121.97,121.64,121.79,2300.0,99.217,99.4616,99.1925,99.3148,2300.0
2008-05-21 11:20:00,121.79,121.96,121.71,121.96,6700.0,99.3148,99.4535,99.2496,99.4535,6700.0
2008-05-21 11:30:00,122.0,122.06,121.5,121.67,5400.0,99.4861,99.535,99.0783,99.217,5400.0
2008-05-21 11:40:00,121.55,121.76,121.3,121.52,7300.0,99.1191,99.2904,98.9152,99.0947,7300.0
2008-05-21 11:50:00,121.62,122.1,121.56,121.89,9500.0,99.1762,99.5676,99.1273,99.3964,9500.0
2008-05-21 12:00:00,121.89,122.04,121.89,122.0,1700.0,99.3964,99.5187,99.3964,99.4861,1700.0
2008-05-21 12:10:00,122.0,122.05,121.84,121.86,2000.0,99.4861,99.5268,99.3556,99.3719,2000.0
2008-05-21 12:20:00,121.8,121.83,121.71,121.71,500.0,99.323,99.3474,99.2496,99.2496,500.0
2008-05-21 12:30:00,121.78,121.9,121.71,121.82,2500.0,99.3067,99.4045,99.2496,99.3393,2500.0
2008-05-21 12:40:00,121.82,122.25,121.82,122.25,3200.0,99.3393,99.6899,99.3393,99.6899,3200.0
2008-05-21 12:50:00,122.21,122.21,121.94,122.06,9800.0,99.6573,99.6573,99.4371,99.535,9800.0
2008-05-21 13:00:00,122.27,122.3,122.0,122.05,6000.0,99.7062,99.7307,99.4861,99.5268,6000.0
2008-05-21 13:10:00,122.01,122.43,121.95,122.35,16000.0,99.4942,99.8367,99.4453,99.7715,16000.0
2008-05-21 13:20:00,122.17,122.26,122.0,122.07,8300.0,99.6247,99.6981,99.4861,99.5432,8300.0
2008-05-21 13:30:00,122.12,122.32,122.05,122.24,13200.0,99.5839,99.747,99.5268,99.6818,13200.0
2008-05-21 13:40:00,122.28,122.44,122.21,122.38,9100.0,99.7144,99.8449,99.6573,99.7959,9100.0
2008-05-21 13:50:00,122.3,122.53,122.0,122.17,14900.0,99.7307,99.9183,99.4861,99.6247,14900.0
2008-05-21 14:00:00,122.18,122.4,121.71,121.71,23300.0,99.6329,99.8123,99.2496,99.2496,23300.0
2008-05-21 14:10:00,121.68,121.91,121.5,121.5,20900.0,99.2251,99.4127,99.0783,99.0783,20900.0
2008-05-21 14:20:00,121.5,121.78,121.4,121.49,19000.0,99.0783,99.3067,98.9968,99.0702,19000.0
2008-05-21 14:30:00,121.62,121.74,120.92,120.92,22800.0,99.1762,99.2741,98.6054,98.6054,22800.0
2008-05-21 14:40:00,120.91,120.92,120.63,120.84,23100.0,98.5972,98.6054,98.3689,98.5401,23100.0
2008-05-21 14:50:00,120.87,121.01,120.68,121.01,18800.0,98.5646,98.6788,98.4097,98.6788,18800.0
2008-05-21 15:00:00,121.07,121.18,120.84,121.13,16900.0,98.7277,98.8174,98.5401,98.7766,16900.0
2008-05-21 15:10:00,121.11,121.14,120.83,120.91,31700.0,98.7603,98.7848,98.532,98.5972,31700.0
2008-05-21 15:20:00,120.86,121.01,120.66,120.82,12700.0,98.5564,98.6788,98.3934,98.5238,12700.0
2008-05-21 15:30:00,120.91,120.95,120.57,120.79,12900.0,98.5972,98.6298,98.32,98.4994,12900.0
2008-05-21 15:40:00,120.76,120.88,120.13,120.76,16400.0,98.4749,98.5728,97.9612,98.4749,16400.0
2008-05-21 15:50:00,120.77,120.84,120.28,120.37,22300.0,98.4831,98.5401,98.0835,98.1569,22300.0
2008-05-22 09:30:00,120.31,120.55,119.41,119.85,20200.0,98.1079,98.3037,97.374,97.7328,20200.0
2008-05-22 09:40:00,119.68,119.8,119.11,119.2,5400.0,97.5942,97.6921,97.1294,97.2028,5400.0
2008-05-22 09:50:00,119.2,119.2,118.73,118.79,13400.0,97.2028,97.2028,96.8195,96.8684,13400.0
2008-05-22 10:00:00,118.79,118.79,118.37,118.65,11300.0,96.8684,96.8684,96.526,96.7543,11300.0
2008-05-22 10:10:00,118.73,118.75,118.48,118.74,8300.0,96.8195,96.8358,96.6157,96.8277,8300.0
2008-05-22 10:20:00,118.75,118.91,117.95,118.0,11600.0,96.8358,96.9663,96.1835,96.2242,11600.0
2008-05-22 10:30:00,118.0,118.6,118.0,118.43,19000.0,96.2242,96.7135,96.2242,96.5749,19000.0
2008-05-22 10:40:00,118.39,118.5,118.15,118.47,6700.0,96.5423,96.632,96.3466,96.6075,6700.0
2008-05-22 10:50:00,118.5,118.51,118.4,118.5,4700.0,96.632,96.6401,96.5504,96.632,4700.0
2008-05-22 11:00:00,118.5,118.5,118.34,118.34,5500.0,96.632,96.632,96.5015,96.5015,5500.0
2008-05-22 11:10:00,118.43,118.55,118.34,118.55,11500.0,96.5749,96.6727,96.5015,96.6727,11500.0
2008-05-22 11:20:00,118.48,118.67,118.46,118.53,6500.0,96.6157,96.7706,96.5993,96.6564,6500.0
2008-05-22 11:30:00,118.57,118.7,118.51,118.7,3500.0,96.689,96.7951,96.6401,96.7951,3500.0
2008-05-22 11:40:00,118.7,118.7,118.26,118.28,4000.0,96.7951,96.7951,96.4363,96.4526,4000.0
2008-05-22 11:50:00,118.28,118.28,117.7,117.75,10500.0,96.4526,96.4526,95.9796,96.0204,10500.0
2008-05-22 12:00:00,117.8,117.8,117.4,117.4,3600.0,96.0611,96.0611,95.735,95.735,3600.0
2008-05-22 12:10:00,117.49,117.71,117.36,117.57,6300.0,95.8083,95.9877,95.7023,95.8736,6300.0
2008-05-22 12:20:00,117.53,117.68,117.36,117.63,7000.0,95.841,95.9633,95.7023,95.9225,7000.0
2008-05-22 12:30:00,117.56,117.8,117.43,117.8,6100.0,95.8654,96.0611,95.7594,96.0611,6100.0
2008-05-22 12:40:00,117.8,117.93,117.72,117.89,5300.0,96.0611,96.1672,95.9959,96.1345,5300.0
2008-05-22 12:50:00,117.86,117.96,117.86,117.95,8200.0,96.1101,96.1916,96.1101,96.1835,8200.0
2008-05-22 13:00:00,117.91,117.94,117.77,117.8,6900.0,96.1508,96.1753,96.0367,96.0611,6900.0
2008-05-22 13:10:00,117.8,117.96,117.77,117.96,5200.0,96.0611,96.1916,96.0367,96.1916,5200.0
2008-05-22 13:20:00,117.89,117.96,117.89,117.92,6000.0,96.1345,96.1916,96.1345,96.159,6000.0
2008-05-22 13:30:00,117.93,118.3,117.93,118.2,6700.0,96.1672,96.4689,96.1672,96.3873,6700.0
2008-05-22 13:40:00,118.2,118.39,118.1,118.39,12800.0,96.3873,96.5423,96.3058,96.5423,12800.0
2008-05-22 13:50:00,118.41,118.5,117.95,117.95,22700.0,96.5586,96.632,96.1835,96.1835,22700.0
2008-05-22 14:00:00,118.04,118.5,117.95,118.17,17100.0,96.2569,96.632,96.1835,96.3629,17100.0
2008-05-22 14:10:00,118.18,118.18,117.83,117.84,13100.0,96.371,96.371,96.0856,96.0938,13100.0
2008-05-22 14:20:00,117.85,117.85,117.64,117.74,11400.0,96.1019,96.1019,95.9307,96.0122,11400.0
2008-05-22 14:30:00,117.81,118.11,117.72,118.11,10300.0,96.0693,96.3139,95.9959,96.3139,10300.0
2008-05-22 14:40:00,118.22,118.24,117.98,117.98,9000.0,96.4036,96.4199,96.2079,96.2079,9000.0
2008-05-22 14:50:00,117.88,118.01,117.86,118.01,8800.0,96.1264,96.2324,96.1101,96.2324,8800.0
2008-05-22 15:00:00,117.97,118.07,117.85,117.9,14300.0,96.1998,96.2813,96.1019,96.1427,14300.0
2008-05-22 15:10:00,117.9,118.0,117.85,117.93,12300.0,96.1427,96.2242,96.1019,96.1672,12300.0
2008-05-22 15:20:00,117.93,117.95,117.72,117.74,20700.0,96.1672,96.1835,95.9959,96.0122,20700.0
2008-05-22 15:30:00,117.73,117.78,117.5,117.56,21000.0,96.0041,96.0448,95.8165,95.8654,21000.0
2008-05-22 15:40:00,117.54,117.6,117.25,117.57,29200.0,95.8491,95.898,95.6126,95.8736,29200.0
2008-05-22 15:50:00,117.58,117.8,117.35,117.78,30500.0,95.8817,96.0611,95.6942,96.0448,30500.0
2008-05-23 09:30:00,117.18,117.86,117.03,117.2,4100.0,95.5556,96.1101,95.4332,95.5719,4100.0
2008-05-23 09:40:00,117.29,117.47,115.72,115.72,7500.0,95.6453,95.792,94.365,94.365,7500.0
2008-05-23 09:50:00,115.71,115.79,115.12,115.19,19400.0,94.3568,94.4221,93.8757,93.9328,19400.0
2008-05-23 10:00:00,115.21,115.61,114.99,115.2,15800.0,93.9491,94.2753,93.7697,93.9409,15800.0
2008-05-23 10:10:00,115.09,115.37,114.88,115.31,28700.0,93.8512,94.0796,93.68,94.0306,28700.0
2008-05-23 10:20:00,115.28,115.53,115.0,115.25,15300.0,94.0062,94.21,93.7779,93.9817,15300.0
2008-05-23 10:30:00,115.1,115.33,115.0,115.24,15700.0,93.8594,94.047,93.7779,93.9736,15700.0
2008-05-23 10:40:00,115.24,115.5,115.13,115.5,9800.0,93.9736,94.1856,93.8839,94.1856,9800.0
2008-05-23 10:50:00,115.5,116.17,115.38,116.17,7400.0,94.1856,94.7319,94.0877,94.7319,7400.0
2008-05-23 11:00:00,116.1,116.35,115.94,115.94,10400.0,94.6749,94.8787,94.5444,94.5444,10400.0
2008-05-23 11:10:00,115.7,115.85,115.48,115.56,8300.0,94.3487,94.471,94.1693,94.2345,8300.0
2008-05-23 11:20:00,115.7,115.7,115.23,115.29,7400.0,94.3487,94.3487,93.9654,94.0143,7400.0
2008-05-23 11:30:00,115.29,115.65,115.26,115.65,7300.0,94.0143,94.3079,93.9899,94.3079,7300.0
2008-05-23 11:40:00,115.7,115.7,115.51,115.7,8000.0,94.3487,94.3487,94.1937,94.3487,8000.0
2008-05-23 11:50:00,115.7,115.99,115.66,115.82,15400.0,94.3487,94.5852,94.3161,94.4465,15400.0
2008-05-23 12:00:00,115.84,116.0,115.78,115.89,15200.0,94.4628,94.5933,94.4139,94.5036,15200.0
2008-05-23 12:10:00,115.78,115.9,115.61,115.61,4500.0,94.4139,94.5118,94.2753,94.2753,4500.0
2008-05-23 12:20:00,115.61,115.63,115.51,115.63,5600.0,94.2753,94.2916,94.1937,94.2916,5600.0
2008-05-23 12:30:00,115.56,115.79,115.51,115.61,7500.0,94.2345,94.4221,94.1937,94.2753,7500.0
2008-05-23 12:40:00,115.61,115.84,115.53,115.73,8200.0,94.2753,94.4628,94.21,94.3731,8200.0
2008-05-23 12:50:00,115.83,115.85,115.64,115.7,8300.0,94.4547,94.471,94.2997,94.3487,8300.0
2008-05-23 13:00:00,115.68,116.02,115.64,115.92,13800.0,94.3324,94.6096,94.2997,94.5281,13800.0
2008-05-23 13:10:00,116.02,116.06,115.61,115.77,11400.0,94.6096,94.6422,94.2753,94.4058,11400.0
2008-05-23 13:20:00,115.77,115.98,115.75,115.88,11400.0,94.4058,94.577,94.3894,94.4955,11400.0
2008-05-23 13:30:00,115.92,116.04,115.55,115.58,19300.0,94.5281,94.6259,94.2264,94.2508,19300.0
2008-05-23 13:40:00,115.56,115.84,115.55,115.68,7500.0,94.2345,94.4628,94.2264,94.3324,7500.0
2008-05-23 13:50:00,115.71,115.75,115.36,115.4,16400.0,94.3568,94.3894,94.0714,94.104,16400.0
2008-05-23 14:00:00,115.42,115.65,115.4,115.43,9700.0,94.1203,94.3079,94.104,94.1285,9700.0
2008-05-23 14:10:00,115.41,115.75,115.4,115.5,12800.0,94.1122,94.3894,94.104,94.1856,12800.0
2008-05-23 14:20:00,115.5,115.9,115.45,115.9,11200.0,94.1856,94.5118,94.1448,94.5118,11200.0
2008-05-23 14:30:00,115.9,116.39,115.82,116.04,20500.0,94.5118,94.9113,94.4465,94.6259,20500.0
2008-05-23 14:40:00,116.0,116.37,115.94,116.37,9100.0,94.5933,94.895,94.5444,94.895,9100.0
2008-05-23 14:50:00,116.44,116.5,116.14,116.26,21500.0,94.9521,95.001,94.7075,94.8053,21500.0
2008-05-23 15:00:00,116.36,116.93,116.26,116.48,23800.0,94.8869,95.3517,94.8053,94.9847,23800.0
2008-05-23 15:10:00,116.51,116.55,116.03,116.25,15200.0,95.0092,95.0418,94.6178,94.7972,15200.0
2008-05-23 15:20:00,116.23,116.77,116.02,116.62,24700.0,94.7809,95.2212,94.6096,95.0989,24700.0
2008-05-23 15:30:00,116.62,116.87,116.38,116.4,18200.0,95.0989,95.3028,94.9032,94.9195,18200.0
2008-05-23 15:40:00,116.39,116.62,116.21,116.27,24200.0,94.9113,95.0989,94.7646,94.8135,24200.0
2008-05-23 15:50:00,116.25,116.25,115.72,116.05,35300.0,94.7972,94.7972,94.365,94.6341,35300.0
2008-05-27 09:30:00,116.58,117.84,115.87,117.39,9400.0,95.0663,96.0938,94.4873,95.7268,9400.0
2008-05-27 09:40:00,117.1,117.19,116.34,116.54,13400.0,95.4903,95.5637,94.8706,95.0337,13400.0
2008-05-27 09:50:00,116.51,116.51,115.74,115.77,10100.0,95.0092,95.0092,94.3813,94.4058,10100.0
2008-05-27 10:00:00,115.88,116.85,115.64,116.65,14100.0,94.4955,95.2865,94.2997,95.1234,14100.0
2008-05-27 10:10:00,116.67,117.11,116.58,116.58,8500.0,95.1397,95.4985,95.0663,95.0663,8500.0
2008-05-27 10:20:00,116.52,116.52,115.79,115.86,13500.0,95.0174,95.0174,94.4221,94.4791,13500.0
2008-05-27 10:30:00,115.92,116.15,115.74,115.74,7900.0,94.5281,94.7156,94.3813,94.3813,7900.0
2008-05-27 10:40:00,115.76,116.74,115.76,116.73,5600.0,94.3976,95.1968,94.3976,95.1886,5600.0
2008-05-27 10:50:00,116.73,116.97,116.46,116.97,6900.0,95.1886,95.3843,94.9684,95.3843,6900.0
2008-05-27 11:00:00,116.92,117.29,116.52,116.56,9600.0,95.3435,95.6453,95.0174,95.05,9600.0
2008-05-27 11:10:00,116.53,116.53,116.05,116.22,8400.0,95.0255,95.0255,94.6341,94.7727,8400.0
2008-05-27 11:20:00,116.11,116.43,116.11,116.43,4300.0,94.683,94.944,94.683,94.944,4300.0
2008-05-27 11:30:00,116.42,116.42,116.08,116.08,6400.0,94.9358,94.9358,94.6586,94.6586,6400.0
2008-05-27 11:40:00,116.11,116.34,116.06,116.3,3500.0,94.683,94.8706,94.6422,94.838,3500.0
2008-05-27 11:50:00,116.3,116.35,116.1,116.35,6300.0,94.838,94.8787,94.6749,94.8787,6300.0
2008-05-27 12:00:00,116.15,116.18,115.76,115.99,5200.0,94.7156,94.7401,94.3976,94.5852,5200.0
2008-05-27 12:10:00,116.09,116.45,116.09,116.26,3900.0,94.6667,94.9603,94.6667,94.8053,3900.0
2008-05-27 12:20:00,116.15,116.44,116.06,116.21,5100.0,94.7156,94.9521,94.6422,94.7646,5100.0
2008-05-27 12:30:00,116.19,116.39,116.15,116.36,4300.0,94.7483,94.9113,94.7156,94.8869,4300.0
2008-05-27 12:40:00,116.5,116.65,116.4,116.54,3700.0,95.001,95.1234,94.9195,95.0337,3700.0
2008-05-27 12:50:00,116.57,116.8,116.43,116.79,5500.0,95.0581,95.2457,94.944,95.2375,5500.0
2008-05-27 13:00:00,116.79,116.79,116.6,116.6,4500.0,95.2375,95.2375,95.0826,95.0826,4500.0
2008-05-27 13:10:00,116.65,116.69,116.32,116.38,7900.0,95.1234,95.156,94.8543,94.9032,7900.0
2008-05-27 13:20:00,116.32,116.44,116.18,116.28,9700.0,94.8543,94.9521,94.7401,94.8216,9700.0
2008-05-27 13:30:00,116.2,116.53,116.2,116.53,4200.0,94.7564,95.0255,94.7564,95.0255,4200.0
2008-05-27 13:40:00,116.47,116.77,116.45,116.45,6600.0,94.9766,95.2212,94.9603,94.9603,6600.0
2008-05-27 13:50:00,116.45,116.56,116.27,116.49,9700.0,94.9603,95.05,94.8135,94.9929,9700.0
2008-05-27 14:00:00,116.47,116.85,116.39,116.64,16100.0,94.9766,95.2865,94.9113,95.1152,16100.0
2008-05-27 14:10:00,116.68,116.78,116.58,116.58,9200.0,95.1478,95.2294,95.0663,95.0663,9200.0
2008-05-27 14:20:00,116.62,116.81,116.55,116.55,6200.0,95.0989,95.2538,95.0418,95.0418,6200.0
2008-05-27 14:30:00,116.57,116.94,116.56,116.75,5800.0,95.0581,95.3598,95.05,95.2049,5800.0
2008-05-27 14:40:00,116.83,117.18,116.81,117.18,14100.0,95.2701,95.5556,95.2538,95.5556,14100.0
2008-05-27 14:50:00,117.13,117.25,117.02,117.22,12300.0,95.5148,95.6126,95.4251,95.5882,12300.0
2008-05-27 15:00:00,117.22,117.59,117.17,117.42,14900.0,95.5882,95.8899,95.5474,95.7513,14900.0
2008-05-27 15:10:00,117.48,117.82,117.47,117.76,17800.0,95.8002,96.0774,95.792,96.0285,17800.0
2008-05-27 15:20:00,117.64,118.26,117.46,117.97,33100.0,95.9307,96.4363,95.7839,96.1998,33100.0
2008-05-27 15:30:00,118.1,118.24,117.92,118.1,18800.0,96.3058,96.4199,96.159,96.3058,18800.0
2008-05-27 15:40:00,118.05,118.16,117.81,118.13,19300.0,96.265,96.3547,96.0693,96.3302,19300.0
2008-05-27 15:50:00,118.12,118.19,117.92,118.12,21000.0,96.3221,96.3792,96.159,96.3221,21000.0
2008-05-28 09:30:00,118.24,118.91,117.6,117.9,7000.0,96.4199,96.9663,95.898,96.1427,7000.0
2008-05-28 09:40:00,117.78,118.07,117.77,117.77,6400.0,96.0448,96.2813,96.0367,96.0367,6400.0
2008-05-28 09:50:00,117.77,118.02,117.42,117.42,13800.0,96.0367,96.2405,95.7513,95.7513,13800.0
2008-05-28 10:00:00,117.27,117.28,116.82,117.28,10700.0,95.6289,95.6371,95.262,95.6371,10700.0
2008-05-28 10:10:00,117.3,117.3,116.52,116.7,9100.0,95.6534,95.6534,95.0174,95.1641,9100.0
2008-05-28 10:20:00,116.62,117.43,116.58,116.95,8600.0,95.0989,95.7594,95.0663,95.368,8600.0
2008-05-28 10:30:00,116.83,116.95,116.55,116.81,6400.0,95.2701,95.368,95.0418,95.2538,6400.0
2008-05-28 10:40:00,116.87,117.06,116.79,116.87,5000.0,95.3028,95.4577,95.2375,95.3028,5000.0
2008-05-28 10:50:00,116.87,117.05,116.76,116.76,12100.0,95.3028,95.4495,95.2131,95.2131,12100.0
2008-05-28 11:00:00,116.85,116.85,116.33,116.56,8400.0,95.2865,95.2865,94.8624,95.05,8400.0
2008-05-28 11:10:00,116.58,116.64,116.42,116.46,4100.0,95.0663,95.1152,94.9358,94.9684,4100.0
2008-05-28 11:20:00,116.54,116.65,115.96,116.58,9400.0,95.0337,95.1234,94.5607,95.0663,9400.0
2008-05-28 11:30:00,116.48,116.88,116.38,116.69,6300.0,94.9847,95.3109,94.9032,95.156,6300.0
2008-05-28 11:40:00,116.8,116.94,116.59,116.63,8800.0,95.2457,95.3598,95.0744,95.1071,8800.0
2008-05-28 11:50:00,116.63,116.95,116.55,116.6,7600.0,95.1071,95.368,95.0418,95.0826,7600.0
2008-05-28 12:00:00,116.56,116.57,116.37,116.42,4600.0,95.05,95.0581,94.895,94.9358,4600.0
2008-05-28 12:10:00,116.42,116.6,116.23,116.5,4100.0,94.9358,95.0826,94.7809,95.001,4100.0
2008-05-28 12:20:00,116.55,116.8,116.55,116.69,3300.0,95.0418,95.2457,95.0418,95.156,3300.0
2008-05-28 12:30:00,116.69,116.8,116.6,116.67,4800.0,95.156,95.2457,95.0826,95.1397,4800.0
2008-05-28 12:40:00,116.67,116.71,116.55,116.71,2800.0,95.1397,95.1723,95.0418,95.1723,2800.0
2008-05-28 12:50:00,116.64,117.01,116.57,117.01,10800.0,95.1152,95.4169,95.0581,95.4169,10800.0
2008-05-28 13:00:00,116.97,116.97,116.66,116.66,8400.0,95.3843,95.3843,95.1315,95.1315,8400.0
2008-05-28 13:10:00,116.73,116.8,116.66,116.71,5300.0,95.1886,95.2457,95.1315,95.1723,5300.0
2008-05-28 13:20:00,116.8,116.83,116.72,116.77,6800.0,95.2457,95.2701,95.1804,95.2212,6800.0
2008-05-28 13:30:00,116.79,116.83,116.72,116.72,14600.0,95.2375,95.2701,95.1804,95.1804,14600.0
2008-05-28 13:40:00,116.75,116.79,116.52,116.78,11200.0,95.2049,95.2375,95.0174,95.2294,11200.0
2008-05-28 13:50:00,116.71,116.83,116.53,116.7,8400.0,95.1723,95.2701,95.0255,95.1641,8400.0
2008-05-28 14:00:00,116.76,116.81,116.5,116.74,11100.0,95.2131,95.2538,95.001,95.1968,11100.0
2008-05-28 14:10:00,116.72,116.88,116.72,116.73,9900.0,95.1804,95.3109,95.1804,95.1886,9900.0
2008-05-28 14:20:00,116.72,116.8,116.63,116.8,13300.0,95.1804,95.2457,95.1071,95.2457,13300.0
2008-05-28 14:30:00,116.8,117.45,116.8,117.33,13500.0,95.2457,95.7757,95.2457,95.6779,13500.0
2008-05-28 14:40:00,117.31,117.54,117.28,117.37,7700.0,95.6616,95.8491,95.6371,95.7105,7700.0
2008-05-28 14:50:00,117.28,117.74,117.26,117.62,14300.0,95.6371,96.0122,95.6208,95.9144,14300.0
2008-05-28 15:00:00,117.69,117.95,117.61,117.82,14400.0,95.9714,96.1835,95.9062,96.0774,14400.0
2008-05-28 15:10:00,117.8,117.81,117.45,117.58,15600.0,96.0611,96.0693,95.7757,95.8817,15600.0
2008-05-28 15:20:00,117.57,118.16,117.52,118.03,18300.0,95.8736,96.3547,95.8328,96.2487,18300.0
2008-05-28 15:30:00,118.03,118.05,117.54,117.55,22100.0,96.2487,96.265,95.8491,95.8573,22100.0
2008-05-28 15:40:00,117.46,117.73,117.35,117.53,28200.0,95.7839,96.0041,95.6942,95.841,28200.0
2008-05-28 15:50:00,117.39,118.0,117.39,117.94,29200.0,95.7268,96.2242,95.7268,96.1753,29200.0
2008-05-29 09:30:00,117.75,117.77,116.43,116.76,22900.0,96.0204,96.0367,94.944,95.2131,22900.0
2008-05-29 09:40:00,116.8,116.98,116.32,116.98,16700.0,95.2457,95.3925,94.8543,95.3925,16700.0
2008-05-29 09:50:00,117.07,117.07,116.58,116.69,10000.0,95.4659,95.4659,95.0663,95.156,10000.0
2008-05-29 10:00:00,116.79,117.07,116.77,116.84,21600.0,95.2375,95.4659,95.2212,95.2783,21600.0
2008-05-29 10:10:00,116.84,117.0,116.69,116.92,18800.0,95.2783,95.4088,95.156,95.3435,18800.0
2008-05-29 10:20:00,116.98,117.0,116.78,116.94,12000.0,95.3925,95.4088,95.2294,95.3598,12000.0
2008-05-29 10:30:00,116.84,117.0,116.74,116.81,28200.0,95.2783,95.4088,95.1968,95.2538,28200.0
2008-05-29 10:40:00,116.95,117.0,116.69,116.9,19600.0,95.368,95.4088,95.156,95.3272,19600.0
2008-05-29 10:50:00,116.9,117.0,116.74,116.86,14300.0,95.3272,95.4088,95.1968,95.2946,14300.0
2008-05-29 11:00:00,116.78,116.99,116.5,116.98,14000.0,95.2294,95.4006,95.001,95.3925,14000.0
2008-05-29 11:10:00,116.99,117.77,116.84,116.91,15900.0,95.4006,96.0367,95.2783,95.3354,15900.0
2008-05-29 11:20:00,116.99,117.0,116.91,116.97,11400.0,95.4006,95.4088,95.3354,95.3843,11400.0
2008-05-29 11:30:00,116.97,117.0,116.85,116.96,11200.0,95.3843,95.4088,95.2865,95.3762,11200.0
2008-05-29 11:40:00,116.96,116.99,116.87,116.98,13300.0,95.3762,95.4006,95.3028,95.3925,13300.0
2008-05-29 11:50:00,116.99,116.99,116.9,116.95,13300.0,95.4006,95.4006,95.3272,95.368,13300.0
2008-05-29 12:00:00,116.96,116.99,116.9,116.94,13400.0,95.3762,95.4006,95.3272,95.3598,13400.0
2008-05-29 12:10:00,116.91,116.99,116.91,116.99,10300.0,95.3354,95.4006,95.3354,95.4006,10300.0
2008-05-29 12:20:00,116.99,117.16,116.93,117.08,27700.0,95.4006,95.5392,95.3517,95.474,27700.0
2008-05-29 12:30:00,117.08,118.06,117.08,118.06,27100.0,95.474,96.2732,95.474,96.2732,27100.0
2008-05-29 12:40:00,118.06,118.14,117.97,117.98,8400.0,96.2732,96.3384,96.1998,96.2079,8400.0
2008-05-29 12:50:00,118.01,118.01,117.96,117.99,6700.0,96.2324,96.2324,96.1916,96.2161,6700.0
2008-05-29 13:00:00,117.99,118.61,117.94,118.27,16400.0,96.2161,96.7217,96.1753,96.4444,16400.0
2008-05-29 13:10:00,118.25,118.25,118.11,118.19,10400.0,96.4281,96.4281,96.3139,96.3792,10400.0
2008-05-29 13:20:00,118.18,118.18,118.03,118.03,9900.0,96.371,96.371,96.2487,96.2487,9900.0
2008-05-29 13:30:00,118.05,118.05,117.98,118.05,10400.0,96.265,96.265,96.2079,96.265,10400.0
2008-05-29 13:40:00,118.05,118.05,117.97,118.0,15200.0,96.265,96.265,96.1998,96.2242,15200.0
2008-05-29 13:50:00,117.97,118.02,117.84,117.88,11800.0,96.1998,96.2405,96.0938,96.1264,11800.0
2008-05-29 14:00:00,117.88,118.01,117.61,117.69,15600.0,96.1264,96.2324,95.9062,95.9714,15600.0
2008-05-29 14:10:00,117.68,117.85,117.68,117.85,16600.0,95.9633,96.1019,95.9633,96.1019,16600.0
2008-05-29 14:20:00,117.85,117.85,117.77,117.79,19900.0,96.1019,96.1019,96.0367,96.053,19900.0
2008-05-29 14:30:00,117.79,117.82,117.69,117.72,11500.0,96.053,96.0774,95.9714,95.9959,11500.0
2008-05-29 14:40:00,117.69,117.82,117.53,117.53,11900.0,95.9714,96.0774,95.841,95.841,11900.0
2008-05-29 14:50:00,117.6,117.6,117.29,117.5,18300.0,95.898,95.898,95.6453,95.8165,18300.0
2008-05-29 15:00:00,117.44,117.5,117.42,117.49,11700.0,95.7676,95.8165,95.7513,95.8083,11700.0
2008-05-29 15:10:00,117.43,117.55,117.39,117.53,14400.0,95.7594,95.8573,95.7268,95.841,14400.0
2008-05-29 15:20:00,117.55,117.7,117.25,117.32,14500.0,95.8573,95.9796,95.6126,95.6697,14500.0
2008-05-29 15:30:00,117.38,117.6,117.31,117.59,15900.0,95.7186,95.898,95.6616,95.8899,15900.0
2008-05-29 15:40:00,117.57,117.59,117.4,117.47,24400.0,95.8736,95.8899,95.735,95.792,24400.0
2008-05-29 15:50:00,117.5,117.53,117.2,117.2,29000.0,95.8165,95.841,95.5719,95.5719,29000.0
2008-05-30 09:30:00,117.04,117.09,115.65,115.92,25100.0,95.7236,95.7645,94.5867,94.8076,25100.0
2008-05-30 09:40:00,116.02,116.07,115.59,115.6,31300.0,94.8893,94.9302,94.5377,94.5458,31300.0
2008-05-30 09:50:00,115.42,115.85,115.25,115.74,27000.0,94.3986,94.7503,94.2596,94.6603,27000.0
2008-05-30 10:00:00,115.79,115.9,115.46,115.7,13900.0,94.7012,94.7912,94.4313,94.6276,13900.0
2008-05-30 10:10:00,115.8,116.25,115.71,116.14,14900.0,94.7094,95.0775,94.6358,94.9875,14900.0
2008-05-30 10:20:00,116.05,116.92,116.05,116.63,23600.0,94.9139,95.6254,94.9139,95.3882,23600.0
2008-05-30 10:30:00,116.62,117.0,116.62,116.87,16300.0,95.3801,95.6909,95.3801,95.5845,16300.0
2008-05-30 10:40:00,116.89,116.99,116.79,116.79,9000.0,95.6009,95.6827,95.5191,95.5191,9000.0
2008-05-30 10:50:00,116.84,116.84,116.69,116.77,8300.0,95.56,95.56,95.4373,95.5027,8300.0
2008-05-30 11:00:00,116.79,116.91,116.56,116.56,7700.0,95.5191,95.6172,95.331,95.331,7700.0
2008-05-30 11:10:00,116.55,116.55,116.27,116.31,7800.0,95.3228,95.3228,95.0938,95.1265,7800.0
2008-05-30 11:20:00,116.31,116.58,116.19,116.4,11300.0,95.1265,95.3473,95.0284,95.2001,11300.0
2008-05-30 11:30:00,116.35,117.07,116.34,116.94,12000.0,95.1592,95.7481,95.1511,95.6418,12000.0
2008-05-30 11:40:00,117.05,117.05,116.89,116.97,9800.0,95.7317,95.7317,95.6009,95.6663,9800.0
2008-05-30 11:50:00,116.9,116.98,116.77,116.98,7600.0,95.6091,95.6745,95.5027,95.6745,7600.0
2008-05-30 12:00:00,116.91,117.01,116.86,116.92,5700.0,95.6172,95.699,95.5764,95.6254,5700.0
2008-05-30 12:10:00,116.92,117.05,116.92,117.01,5100.0,95.6254,95.7317,95.6254,95.699,5100.0
2008-05-30 12:20:00,117.01,117.01,116.81,117.01,6700.0,95.699,95.699,95.5355,95.699,6700.0
2008-05-30 12:30:00,117.01,117.01,116.86,116.94,8200.0,95.699,95.699,95.5764,95.6418,8200.0
2008-05-30 12:40:00,116.91,116.94,116.81,116.88,7100.0,95.6172,95.6418,95.5355,95.5927,7100.0
2008-05-30 12:50:00,116.88,117.0,116.76,116.97,8900.0,95.5927,95.6909,95.4946,95.6663,8900.0
2008-05-30 13:00:00,116.97,117.0,116.92,116.96,16400.0,95.6663,95.6909,95.6254,95.6581,16400.0
2008-05-30 13:10:00,116.95,116.98,116.88,116.88,11900.0,95.65,95.6745,95.5927,95.5927,11900.0
2008-05-30 13:20:00,116.92,116.99,116.91,116.97,29700.0,95.6254,95.6827,95.6172,95.6663,29700.0
2008-05-30 13:30:00,116.99,117.22,116.88,117.01,21300.0,95.6827,95.8708,95.5927,95.699,21300.0
2008-05-30 13:40:00,117.03,117.07,116.97,117.04,10500.0,95.7154,95.7481,95.6663,95.7236,10500.0
2008-05-30 13:50:00,117.01,117.12,116.98,117.03,19700.0,95.699,95.789,95.6745,95.7154,19700.0
2008-05-30 14:00:00,116.98,117.08,116.94,116.94,12500.0,95.6745,95.7563,95.6418,95.6418,12500.0
2008-05-30 14:10:00,116.89,116.9,116.63,116.72,9400.0,95.6009,95.6091,95.3882,95.4619,9400.0
2008-05-30 14:20:00,116.65,116.65,116.46,116.49,9000.0,95.4046,95.4046,95.2492,95.2737,9000.0
2008-05-30 14:30:00,116.51,116.54,116.35,116.47,11600.0,95.2901,95.3146,95.1592,95.2574,11600.0
2008-05-30 14:40:00,116.51,116.85,116.48,116.78,6500.0,95.2901,95.5682,95.2656,95.5109,6500.0
2008-05-30 14:50:00,116.83,117.21,116.8,117.2,13700.0,95.5518,95.8626,95.5273,95.8544,13700.0
2008-05-30 15:00:00,117.13,117.34,117.06,117.25,14300.0,95.7972,95.9689,95.7399,95.8953,14300.0
2008-05-30 15:10:00,117.17,117.25,117.04,117.08,10600.0,95.8299,95.8953,95.7236,95.7563,10600.0
2008-05-30 15:20:00,117.08,117.13,116.91,117.1,10900.0,95.7563,95.7972,95.6172,95.7726,10900.0
2008-05-30 15:30:00,117.11,117.12,116.7,117.04,16400.0,95.7808,95.789,95.4455,95.7236,16400.0
2008-05-30 15:40:00,117.16,117.16,116.86,117.02,16300.0,95.8217,95.8217,95.5764,95.7072,16300.0
2008-05-30 15:50:00,117.05,117.12,116.68,116.81,24000.0,95.7317,95.789,95.4291,95.5355,24000.0
2008-06-02 09:30:00,116.25,116.9,116.07,116.52,13200.0,95.0775,95.6091,94.9302,95.2983,13200.0
2008-06-02 09:40:00,116.52,116.58,116.12,116.51,11200.0,95.2983,95.3473,94.9711,95.2901,11200.0
2008-06-02 09:50:00,116.5,116.53,115.96,116.49,11700.0,95.2819,95.3065,94.8403,95.2737,11700.0
2008-06-02 10:00:00,116.45,116.81,116.27,116.49,15700.0,95.241,95.5355,95.0938,95.2737,15700.0
2008-06-02 10:10:00,116.57,116.86,116.48,116.59,16300.0,95.3392,95.5764,95.2656,95.3555,16300.0
2008-06-02 10:20:00,116.51,116.59,116.04,116.15,12800.0,95.2901,95.3555,94.9057,94.9957,12800.0
2008-06-02 10:30:00,116.04,116.3,115.98,116.09,26500.0,94.9057,95.1183,94.8566,94.9466,26500.0
2008-06-02 10:40:00,116.1,116.23,116.02,116.13,9400.0,94.9548,95.0611,94.8893,94.9793,9400.0
2008-06-02 10:50:00,116.14,116.63,115.99,116.29,22300.0,94.9875,95.3882,94.8648,95.1102,22300.0
2008-06-02 11:00:00,116.31,117.11,116.28,117.08,22500.0,95.1265,95.7808,95.102,95.7563,22500.0
2008-06-02 11:10:00,117.11,117.2,116.92,117.0,15700.0,95.7808,95.8544,95.6254,95.6909,15700.0
2008-06-02 11:20:00,117.01,117.21,116.9,117.03,12000.0,95.699,95.8626,95.6091,95.7154,12000.0
2008-06-02 11:30:00,117.07,117.78,117.05,117.4,17100.0,95.7481,96.3288,95.7317,96.018,17100.0
2008-06-02 11:40:00,117.39,117.72,117.39,117.59,15500.0,96.0098,96.2797,96.0098,96.1734,15500.0
2008-06-02 11:50:00,117.64,117.89,117.56,117.7,12000.0,96.2143,96.4188,96.1489,96.2634,12000.0
2008-06-02 12:00:00,117.7,118.41,117.66,117.94,20600.0,96.2634,96.8441,96.2306,96.4597,20600.0
2008-06-02 12:10:00,117.94,118.09,117.87,117.89,7900.0,96.4597,96.5823,96.4024,96.4188,7900.0
2008-06-02 12:20:00,117.93,117.97,117.53,117.67,10200.0,96.4515,96.4842,96.1243,96.2388,10200.0
2008-06-02 12:30:00,117.68,117.68,116.82,116.91,10500.0,96.247,96.247,95.5436,95.6172,10500.0
2008-06-02 12:40:00,116.8,116.89,116.64,116.64,11700.0,95.5273,95.6009,95.3964,95.3964,11700.0
2008-06-02 12:50:00,116.68,116.83,116.44,116.44,15800.0,95.4291,95.5518,95.2328,95.2328,15800.0
2008-06-02 13:00:00,116.4,116.52,116.16,116.36,8800.0,95.2001,95.2983,95.0038,95.1674,8800.0
2008-06-02 13:10:00,116.4,116.46,115.77,115.82,28000.0,95.2001,95.2492,94.6849,94.7258,28000.0
2008-06-02 13:20:00,115.84,116.09,115.84,115.92,9400.0,94.7421,94.9466,94.7421,94.8076,9400.0
2008-06-02 13:30:00,115.92,115.97,115.75,115.92,11100.0,94.8076,94.8484,94.6685,94.8076,11100.0
2008-06-02 13:40:00,115.92,116.08,115.72,115.95,15600.0,94.8076,94.9384,94.644,94.8321,15600.0
2008-06-02 13:50:00,115.95,116.04,115.76,115.78,13600.0,94.8321,94.9057,94.6767,94.6931,13600.0
2008-06-02 14:00:00,115.86,115.95,115.65,115.76,14300.0,94.7585,94.8321,94.5867,94.6767,14300.0
2008-06-02 14:10:00,115.77,116.0,115.59,115.95,21000.0,94.6849,94.873,94.5377,94.8321,21000.0
2008-06-02 14:20:00,115.96,115.96,115.58,115.76,17500.0,94.8403,94.8403,94.5295,94.6767,17500.0
2008-06-02 14:30:00,115.86,115.9,115.54,115.67,15100.0,94.7585,94.7912,94.4968,94.6031,15100.0
2008-06-02 14:40:00,115.58,115.69,115.45,115.55,11400.0,94.5295,94.6194,94.4232,94.5049,11400.0
2008-06-02 14:50:00,115.53,115.94,115.45,115.61,20300.0,94.4886,94.8239,94.4232,94.554,20300.0
2008-06-02 15:00:00,115.68,115.86,115.48,115.51,25600.0,94.6113,94.7585,94.4477,94.4722,25600.0
2008-06-02 15:10:00,115.48,115.79,115.43,115.51,23800.0,94.4477,94.7012,94.4068,94.4722,23800.0
2008-06-02 15:20:00,115.6,115.86,115.5,115.61,25500.0,94.5458,94.7585,94.464,94.554,25500.0
2008-06-02 15:30:00,115.65,115.88,115.59,115.75,24900.0,94.5867,94.7748,94.5377,94.6685,24900.0
2008-06-02 15:40:00,115.76,116.4,115.76,116.33,24200.0,94.6767,95.2001,94.6767,95.1429,24200.0
2008-06-02 15:50:00,116.35,116.81,115.9,115.98,46700.0,95.1592,95.5355,94.7912,94.8566,46700.0
2008-06-03 09:30:00,116.43,116.94,116.07,116.33,13400.0,95.2247,95.6418,94.9302,95.1429,13400.0
2008-06-03 09:40:00,116.4,116.4,115.1,115.4,15300.0,95.2001,95.2001,94.1369,94.3823,15300.0
2008-06-03 09:50:00,115.43,116.66,115.32,116.43,21000.0,94.4068,95.4128,94.3168,95.2247,21000.0
2008-06-03 10:00:00,116.52,117.13,116.52,116.76,12000.0,95.2983,95.7972,95.2983,95.4946,12000.0
2008-06-03 10:10:00,116.75,117.14,116.74,116.81,14900.0,95.4864,95.8054,95.4782,95.5355,14900.0
2008-06-03 10:20:00,116.76,117.19,116.7,117.06,10800.0,95.4946,95.8462,95.4455,95.7399,10800.0
2008-06-03 10:30:00,117.13,117.42,116.99,117.42,13000.0,95.7972,96.0344,95.6827,96.0344,13000.0
2008-06-03 10:40:00,117.37,117.5,117.06,117.06,11600.0,95.9935,96.0998,95.7399,95.7399,11600.0
2008-06-03 10:50:00,117.03,117.32,116.87,117.25,10000.0,95.7154,95.9526,95.5845,95.8953,10000.0
2008-06-03 11:00:00,117.28,117.41,117.13,117.19,9700.0,95.9199,96.0262,95.7972,95.8462,9700.0
2008-06-03 11:10:00,117.18,117.41,117.04,117.26,11200.0,95.8381,96.0262,95.7236,95.9035,11200.0
2008-06-03 11:20:00,117.36,117.69,117.3,117.59,9100.0,95.9853,96.2552,95.9362,96.1734,9100.0
2008-06-03 11:30:00,117.62,117.91,117.62,117.8,10100.0,96.1979,96.4351,96.1979,96.3452,10100.0
2008-06-03 11:40:00,117.88,117.93,117.77,117.84,11000.0,96.4106,96.4515,96.3206,96.3779,11000.0
2008-06-03 11:50:00,117.83,118.09,117.68,118.02,5300.0,96.3697,96.5823,96.247,96.5251,5300.0
2008-06-03 12:00:00,118.07,118.1,117.81,117.91,6600.0,96.566,96.5905,96.3533,96.4351,6600.0
2008-06-03 12:10:00,117.91,117.91,117.7,117.7,5900.0,96.4351,96.4351,96.2634,96.2634,5900.0
2008-06-03 12:20:00,117.69,117.82,117.53,117.81,6500.0,96.2552,96.3615,96.1243,96.3533,6500.0
2008-06-03 12:30:00,117.79,117.83,117.63,117.78,4400.0,96.337,96.3697,96.2061,96.3288,4400.0
2008-06-03 12:40:00,117.78,117.79,117.11,117.11,10000.0,96.3288,96.337,95.7808,95.7808,10000.0
2008-06-03 12:50:00,117.07,117.19,116.99,117.15,6700.0,95.7481,95.8462,95.6827,95.8135,6700.0
2008-06-03 13:00:00,117.15,117.22,116.93,116.93,9100.0,95.8135,95.8708,95.6336,95.6336,9100.0
2008-06-03 13:10:00,116.98,117.03,116.91,116.93,3300.0,95.6745,95.7154,95.6172,95.6336,3300.0
2008-06-03 13:20:00,117.04,117.04,116.62,116.7,14200.0,95.7236,95.7236,95.3801,95.4455,14200.0
2008-06-03 13:30:00,116.57,116.62,116.0,116.02,16400.0,95.3392,95.3801,94.873,94.8893,16400.0
2008-06-03 13:40:00,116.07,116.18,116.0,116.0,12400.0,94.9302,95.0202,94.873,94.873,12400.0
2008-06-03 13:50:00,116.01,116.21,116.0,116.12,15000.0,94.8812,95.0447,94.873,94.9711,15000.0
2008-06-03 14:00:00,116.1,116.16,116.0,116.05,21300.0,94.9548,95.0038,94.873,94.9139,21300.0
2008-06-03 14:10:00,116.0,116.12,115.68,115.82,14300.0,94.873,94.9711,94.6113,94.7258,14300.0
2008-06-03 14:20:00,115.82,115.82,114.98,115.04,13000.0,94.7258,94.7258,94.0388,94.0878,13000.0
2008-06-03 14:30:00,115.1,115.33,114.95,115.22,13500.0,94.1369,94.325,94.0142,94.235,13500.0
2008-06-03 14:40:00,115.33,115.33,115.02,115.14,9200.0,94.325,94.325,94.0715,94.1696,9200.0
2008-06-03 14:50:00,115.18,115.5,115.18,115.47,9100.0,94.2023,94.464,94.2023,94.4395,9100.0
2008-06-03 15:00:00,115.54,116.42,115.38,116.4,25200.0,94.4968,95.2165,94.3659,95.2001,25200.0
2008-06-03 15:10:00,116.4,116.77,116.26,116.52,16400.0,95.2001,95.5027,95.0856,95.2983,16400.0
2008-06-03 15:20:00,116.43,116.67,116.18,116.67,16300.0,95.2247,95.421,95.0202,95.421,16300.0
2008-06-03 15:30:00,116.71,117.05,116.52,116.88,22600.0,95.4537,95.7317,95.2983,95.5927,22600.0
2008-06-03 15:40:00,116.82,116.91,116.54,116.56,13200.0,95.5436,95.6172,95.3146,95.331,13200.0
2008-06-03 15:50:00,116.66,116.8,116.5,116.51,16300.0,95.4128,95.5273,95.2819,95.2901,16300.0
2008-06-04 09:30:00,115.86,116.19,115.62,115.75,6800.0,94.7585,95.0284,94.5622,94.6685,6800.0
2008-06-04 09:40:00,115.6,116.2,115.25,115.82,24100.0,94.5458,95.0366,94.2596,94.7258,24100.0
2008-06-04 09:50:00,115.82,116.17,115.55,115.66,8700.0,94.7258,95.012,94.5049,94.5949,8700.0
2008-06-04 10:00:00,115.72,116.33,115.45,115.85,23400.0,94.644,95.1429,94.4232,94.7503,23400.0
2008-06-04 10:10:00,115.7,115.88,115.56,115.76,10900.0,94.6276,94.7748,94.5131,94.6767,10900.0
2008-06-04 10:20:00,115.74,115.74,115.19,115.21,10100.0,94.6603,94.6603,94.2105,94.2269,10100.0
2008-06-04 10:30:00,115.13,115.61,115.0,115.33,17400.0,94.1614,94.554,94.0551,94.325,17400.0
2008-06-04 10:40:00,115.53,115.95,115.24,115.95,7500.0,94.4886,94.8321,94.2514,94.8321,7500.0
2008-06-04 10:50:00,115.94,116.8,115.9,116.58,5100.0,94.8239,95.5273,94.7912,95.3473,5100.0
2008-06-04 11:00:00,116.63,117.02,116.44,117.02,5900.0,95.3882,95.7072,95.2328,95.7072,5900.0
2008-06-04 11:10:00,116.97,117.18,116.9,117.18,4900.0,95.6663,95.8381,95.6091,95.8381,4900.0
2008-06-04 11:20:00,117.08,117.51,117.08,117.35,7000.0,95.7563,96.108,95.7563,95.9771,7000.0
2008-06-04 11:30:00,117.35,117.43,117.25,117.41,5300.0,95.9771,96.0425,95.8953,96.0262,5300.0
2008-06-04 11:40:00,117.43,117.44,116.87,116.87,7400.0,96.0425,96.0507,95.5845,95.5845,7400.0
2008-06-04 11:50:00,116.9,116.9,116.66,116.69,6100.0,95.6091,95.6091,95.4128,95.4373,6100.0
2008-06-04 12:00:00,116.66,116.68,116.43,116.45,6600.0,95.4128,95.4291,95.2247,95.241,6600.0
2008-06-04 12:10:00,116.45,116.89,116.37,116.82,6600.0,95.241,95.6009,95.1756,95.5436,6600.0
2008-06-04 12:20:00,116.89,117.05,116.84,117.02,4800.0,95.6009,95.7317,95.56,95.7072,4800.0
2008-06-04 12:30:00,117.02,117.06,116.59,116.61,4800.0,95.7072,95.7399,95.3555,95.3719,4800.0
2008-06-04 12:40:00,116.62,116.69,116.4,116.51,9900.0,95.3801,95.4373,95.2001,95.2901,9900.0
2008-06-04 12:50:00,116.59,116.65,116.47,116.52,9000.0,95.3555,95.4046,95.2574,95.2983,9000.0
2008-06-04 13:00:00,116.49,116.61,116.41,116.52,6400.0,95.2737,95.3719,95.2083,95.2983,6400.0
2008-06-04 13:10:00,116.53,116.62,116.44,116.49,5100.0,95.3065,95.3801,95.2328,95.2737,5100.0
2008-06-04 13:20:00,116.48,116.69,116.42,116.69,6300.0,95.2656,95.4373,95.2165,95.4373,6300.0
2008-06-04 13:30:00,116.71,116.8,116.58,116.6,3500.0,95.4537,95.5273,95.3473,95.3637,3500.0
2008-06-04 13:40:00,116.64,116.87,116.38,116.44,6600.0,95.3964,95.5845,95.1838,95.2328,6600.0
2008-06-04 13:50:00,116.43,116.9,116.43,116.78,4800.0,95.2247,95.6091,95.2247,95.5109,4800.0
2008-06-04 14:00:00,116.69,116.74,116.32,116.32,6600.0,95.4373,95.4782,95.1347,95.1347,6600.0
2008-06-04 14:10:00,116.28,116.28,115.43,115.43,7400.0,95.102,95.102,94.4068,94.4068,7400.0
2008-06-04 14:20:00,115.44,115.54,115.25,115.35,10900.0,94.415,94.4968,94.2596,94.3414,10900.0
2008-06-04 14:30:00,115.35,115.88,115.25,115.81,7700.0,94.3414,94.7748,94.2596,94.7176,7700.0
2008-06-04 14:40:00,115.78,115.9,115.34,115.41,16600.0,94.6931,94.7912,94.3332,94.3904,16600.0
2008-06-04 14:50:00,115.45,115.59,115.0,115.14,8300.0,94.4232,94.5377,94.0551,94.1696,8300.0
2008-06-04 15:00:00,115.05,115.5,115.0,115.24,12700.0,94.096,94.464,94.0551,94.2514,12700.0
2008-06-04 15:10:00,115.24,115.4,115.0,115.32,18700.0,94.2514,94.3823,94.0551,94.3168,18700.0
2008-06-04 15:20:00,115.36,115.4,115.13,115.24,14800.0,94.3495,94.3823,94.1614,94.2514,14800.0
2008-06-04 15:30:00,115.22,115.41,115.13,115.25,20900.0,94.235,94.3904,94.1614,94.2596,20900.0
2008-06-04 15:40:00,115.22,115.24,114.5,114.91,31300.0,94.235,94.2514,93.6462,93.9815,31300.0
2008-06-04 15:50:00,114.89,115.1,114.88,115.03,30100.0,93.9651,94.1369,93.957,94.0796,30100.0
2008-06-05 09:30:00,114.73,116.32,114.73,116.32,9200.0,93.8343,95.1347,93.8343,95.1347,9200.0
2008-06-05 09:40:00,116.32,117.13,116.32,117.13,8000.0,95.1347,95.7972,95.1347,95.7972,8000.0
2008-06-05 09:50:00,117.07,117.58,116.89,116.91,10100.0,95.7481,96.1652,95.6009,95.6172,10100.0
2008-06-05 10:00:00,116.88,116.9,116.28,116.9,12400.0,95.5927,95.6091,95.102,95.6091,12400.0
2008-06-05 10:10:00,116.77,116.92,116.38,116.74,12800.0,95.5027,95.6254,95.1838,95.4782,12800.0
2008-06-05 10:20:00,116.81,116.88,116.61,116.77,7000.0,95.5355,95.5927,95.3719,95.5027,7000.0
2008-06-05 10:30:00,116.79,117.11,116.68,117.05,10200.0,95.5191,95.7808,95.4291,95.7317,10200.0
2008-06-05 10:40:00,117.05,117.25,116.99,117.03,8200.0,95.7317,95.8953,95.6827,95.7154,8200.0
2008-06-05 10:50:00,117.09,117.54,117.07,117.49,18800.0,95.7645,96.1325,95.7481,96.0916,18800.0
2008-06-05 11:00:00,117.43,117.54,116.85,116.91,11400.0,96.0425,96.1325,95.5682,95.6172,11400.0
2008-06-05 11:10:00,116.91,116.96,116.81,116.81,9700.0,95.6172,95.6581,95.5355,95.5355,9700.0
2008-06-05 11:20:00,116.8,116.82,116.12,116.2,10400.0,95.5273,95.5436,94.9711,95.0366,10400.0
2008-06-05 11:30:00,116.24,116.24,115.98,116.11,15600.0,95.0693,95.0693,94.8566,94.9629,15600.0
2008-06-05 11:40:00,116.05,116.05,115.61,115.76,13700.0,94.9139,94.9139,94.554,94.6767,13700.0
2008-06-05 11:50:00,115.7,115.74,115.49,115.5,4500.0,94.6276,94.6603,94.4559,94.464,4500.0
2008-06-05 12:00:00,115.49,115.76,115.25,115.6,19900.0,94.4559,94.6767,94.2596,94.5458,19900.0
2008-06-05 12:10:00,115.6,115.94,115.41,115.41,14200.0,94.5458,94.8239,94.3904,94.3904,14200.0
2008-06-05 12:20:00,115.4,115.49,115.16,115.27,19300.0,94.3823,94.4559,94.186,94.2759,19300.0
2008-06-05 12:30:00,115.29,115.34,115.19,115.32,11000.0,94.2923,94.3332,94.2105,94.3168,11000.0
2008-06-05 12:40:00,115.26,115.31,114.99,114.99,11700.0,94.2678,94.3087,94.0469,94.0469,11700.0
2008-06-05 12:50:00,115.01,115.19,114.88,115.11,15400.0,94.0633,94.2105,93.957,94.1451,15400.0
2008-06-05 13:00:00,115.14,115.14,114.79,114.79,15800.0,94.1696,94.1696,93.8834,93.8834,15800.0
2008-06-05 13:10:00,114.9,114.94,114.57,114.67,14600.0,93.9733,94.006,93.7034,93.7852,14600.0
2008-06-05 13:20:00,114.6,114.89,114.6,114.62,9200.0,93.728,93.9651,93.728,93.7443,9200.0
2008-06-05 13:30:00,114.59,114.96,114.53,114.84,11900.0,93.7198,94.0224,93.6707,93.9243,11900.0
2008-06-05 13:40:00,114.91,114.94,114.83,114.84,8900.0,93.9815,94.006,93.9161,93.9243,8900.0
2008-06-05 13:50:00,114.91,114.99,114.82,114.86,6200.0,93.9815,94.0469,93.9079,93.9406,6200.0
2008-06-05 14:00:00,114.82,114.93,114.69,114.74,11100.0,93.9079,93.9979,93.8016,93.8425,11100.0
2008-06-05 14:10:00,114.73,114.76,114.6,114.75,10300.0,93.8343,93.8588,93.728,93.8506,10300.0
2008-06-05 14:20:00,114.69,114.69,114.12,114.22,15200.0,93.8016,93.8016,93.3354,93.4172,15200.0
2008-06-05 14:30:00,114.26,114.27,113.81,113.88,22100.0,93.4499,93.4581,93.0818,93.1391,22100.0
2008-06-05 14:40:00,113.89,114.07,113.84,113.99,11800.0,93.1473,93.2945,93.1064,93.2291,11800.0
2008-06-05 14:50:00,114.08,114.51,114.04,114.42,11700.0,93.3027,93.6544,93.27,93.5807,11700.0
2008-06-05 15:00:00,114.45,114.63,114.37,114.6,21000.0,93.6053,93.7525,93.5399,93.728,21000.0
2008-06-05 15:10:00,114.61,114.67,114.43,114.48,19500.0,93.7361,93.7852,93.5889,93.6298,19500.0
2008-06-05 15:20:00,114.46,114.92,114.42,114.78,30000.0,93.6135,93.9897,93.5807,93.8752,30000.0
2008-06-05 15:30:00,114.85,115.39,114.81,115.23,26200.0,93.9324,94.3741,93.8997,94.2432,26200.0
2008-06-05 15:40:00,115.28,115.34,115.0,115.06,16800.0,94.2841,94.3332,94.0551,94.1042,16800.0
2008-06-05 15:50:00,115.08,115.17,114.75,115.17,30400.0,94.1205,94.1942,93.8506,94.1942,30400.0
2008-06-06 09:30:00,114.31,115.22,114.0,115.15,6600.0,93.4908,94.235,93.2372,94.1778,6600.0
2008-06-06 09:40:00,114.95,115.54,114.95,115.35,7700.0,94.0142,94.4968,94.0142,94.3414,7700.0
2008-06-06 09:50:00,115.35,115.35,114.55,114.55,11300.0,94.3414,94.3414,93.6871,93.6871,11300.0
2008-06-06 10:00:00,114.55,114.72,114.2,114.55,14800.0,93.6871,93.8261,93.4008,93.6871,14800.0
2008-06-06 10:10:00,114.55,114.64,114.0,114.37,19400.0,93.6871,93.7607,93.2372,93.5399,19400.0
2008-06-06 10:20:00,114.35,114.5,114.1,114.5,18000.0,93.5235,93.6462,93.319,93.6462,18000.0
2008-06-06 10:30:00,114.47,114.66,114.3,114.55,18200.0,93.6216,93.777,93.4826,93.6871,18200.0
2008-06-06 10:40:00,114.55,114.89,114.4,114.76,11800.0,93.6871,93.9651,93.5644,93.8588,11800.0
2008-06-06 10:50:00,114.75,114.75,114.5,114.64,7100.0,93.8506,93.8506,93.6462,93.7607,7100.0
2008-06-06 11:00:00,114.58,114.58,114.12,114.2,27600.0,93.7116,93.7116,93.3354,93.4008,27600.0
2008-06-06 11:10:00,114.29,114.54,114.28,114.54,12900.0,93.4744,93.6789,93.4662,93.6789,12900.0
2008-06-06 11:20:00,114.51,114.8,114.44,114.54,13300.0,93.6544,93.8915,93.5971,93.6789,13300.0
2008-06-06 11:30:00,114.43,114.81,114.36,114.65,9500.0,93.5889,93.8997,93.5317,93.7689,9500.0
2008-06-06 11:40:00,114.67,115.37,114.62,115.3,11900.0,93.7852,94.3577,93.7443,94.3005,11900.0
2008-06-06 11:50:00,115.4,115.43,114.91,114.94,9000.0,94.3823,94.4068,93.9815,94.006,9000.0
2008-06-06 12:00:00,114.9,114.93,114.6,114.6,6200.0,93.9733,93.9979,93.728,93.728,6200.0
2008-06-06 12:10:00,114.65,115.13,114.6,115.03,7600.0,93.7689,94.1614,93.728,94.0796,7600.0
2008-06-06 12:20:00,115.03,115.04,114.8,114.92,9700.0,94.0796,94.0878,93.8915,93.9897,9700.0
2008-06-06 12:30:00,114.98,115.18,114.9,115.01,9400.0,94.0388,94.2023,93.9733,94.0633,9400.0
2008-06-06 12:40:00,115.17,115.33,114.99,115.18,5700.0,94.1942,94.325,94.0469,94.2023,5700.0
2008-06-06 12:50:00,115.08,115.08,114.9,114.99,4500.0,94.1205,94.1205,93.9733,94.0469,4500.0
2008-06-06 13:00:00,114.88,114.95,114.62,114.62,10900.0,93.957,94.0142,93.7443,93.7443,10900.0
2008-06-06 13:10:00,114.64,114.88,114.6,114.6,10400.0,93.7607,93.957,93.728,93.728,10400.0
2008-06-06 13:20:00,114.66,114.78,114.49,114.75,9400.0,93.777,93.8752,93.638,93.8506,9400.0
2008-06-06 13:30:00,114.63,114.8,114.58,114.73,4300.0,93.7525,93.8915,93.7116,93.8343,4300.0
2008-06-06 13:40:00,114.65,114.8,114.62,114.73,4800.0,93.7689,93.8915,93.7443,93.8343,4800.0
2008-06-06 13:50:00,114.72,114.91,114.64,114.68,11200.0,93.8261,93.9815,93.7607,93.7934,11200.0
2008-06-06 14:00:00,114.62,114.85,114.5,114.62,18400.0,93.7443,93.9324,93.6462,93.7443,18400.0
2008-06-06 14:10:00,114.65,114.77,114.5,114.59,14300.0,93.7689,93.867,93.6462,93.7198,14300.0
2008-06-06 14:20:00,114.53,114.77,114.5,114.53,20800.0,93.6707,93.867,93.6462,93.6707,20800.0
2008-06-06 14:30:00,114.5,114.75,114.46,114.53,10700.0,93.6462,93.8506,93.6135,93.6707,10700.0
2008-06-06 14:40:00,114.41,114.5,114.29,114.29,6300.0,93.5726,93.6462,93.4744,93.4744,6300.0
2008-06-06 14:50:00,114.36,114.53,114.3,114.3,9100.0,93.5317,93.6707,93.4826,93.4826,9100.0
2008-06-06 15:00:00,114.3,114.46,114.15,114.46,16200.0,93.4826,93.6135,93.3599,93.6135,16200.0
2008-06-06 15:10:00,114.46,114.6,114.29,114.48,13100.0,93.6135,93.728,93.4744,93.6298,13100.0
2008-06-06 15:20:00,114.44,114.49,113.92,114.09,11000.0,93.5971,93.638,93.1718,93.3109,11000.0
2008-06-06 15:30:00,114.07,114.1,113.75,113.86,18900.0,93.2945,93.319,93.0328,93.1227,18900.0
2008-06-06 15:40:00,113.94,113.94,113.0,113.02,19500.0,93.1882,93.1882,92.4194,92.4357,19500.0
2008-06-06 15:50:00,113.02,113.11,112.17,112.96,71800.0,92.4357,92.5093,91.7405,92.3867,71800.0
2008-06-09 09:30:00,113.42,114.2,113.0,114.02,10600.0,92.7629,93.4008,92.4194,93.2536,10600.0
2008-06-09 09:40:00,113.93,113.93,113.0,113.07,28700.0,93.18,93.18,92.4194,92.4766,28700.0
2008-06-09 09:50:00,113.21,113.23,112.98,113.07,18900.0,92.5911,92.6075,92.403,92.4766,18900.0
2008-06-09 10:00:00,113.21,114.47,113.1,113.36,47400.0,92.5911,93.6216,92.5012,92.7138,47400.0
2008-06-09 10:10:00,113.44,114.0,113.33,113.97,15200.0,92.7792,93.2372,92.6893,93.2127,15200.0
2008-06-09 10:20:00,113.85,114.02,113.7,113.81,11100.0,93.1146,93.2536,92.9919,93.0818,11100.0
2008-06-09 10:30:00,113.77,114.02,113.77,113.81,11000.0,93.0491,93.2536,93.0491,93.0818,11000.0
2008-06-09 10:40:00,113.83,113.89,113.7,113.84,6500.0,93.0982,93.1473,92.9919,93.1064,6500.0
2008-06-09 10:50:00,113.84,114.01,113.84,113.98,7700.0,93.1064,93.2454,93.1064,93.2209,7700.0
2008-06-09 11:00:00,113.9,114.11,113.86,114.0,9000.0,93.1555,93.3272,93.1227,93.2372,9000.0
2008-06-09 11:10:00,113.98,114.14,113.98,114.05,6600.0,93.2209,93.3517,93.2209,93.2781,6600.0
2008-06-09 11:20:00,114.05,114.28,114.03,114.25,4700.0,93.2781,93.4662,93.2618,93.4417,4700.0
2008-06-09 11:30:00,114.26,114.39,114.2,114.25,5300.0,93.4499,93.5562,93.4008,93.4417,5300.0
2008-06-09 11:40:00,114.28,114.3,113.88,113.94,14500.0,93.4662,93.4826,93.1391,93.1882,14500.0
2008-06-09 11:50:00,113.94,114.09,113.84,113.86,11700.0,93.1882,93.3109,93.1064,93.1227,11700.0
2008-06-09 12:00:00,113.86,113.86,113.7,113.77,14300.0,93.1227,93.1227,92.9919,93.0491,14300.0
2008-06-09 12:10:00,113.74,114.08,113.5,114.01,8200.0,93.0246,93.3027,92.8283,93.2454,8200.0
2008-06-09 12:20:00,114.03,114.37,114.03,114.35,4700.0,93.2618,93.5399,93.2618,93.5235,4700.0
2008-06-09 12:30:00,114.29,114.44,114.23,114.44,4900.0,93.4744,93.5971,93.4254,93.5971,4900.0
2008-06-09 12:40:00,114.44,114.82,114.38,114.82,5500.0,93.5971,93.9079,93.548,93.9079,5500.0
2008-06-09 12:50:00,114.83,115.07,114.74,114.92,9300.0,93.9161,94.1124,93.8425,93.9897,9300.0
2008-06-09 13:00:00,114.97,115.0,114.39,114.39,11800.0,94.0306,94.0551,93.5562,93.5562,11800.0
2008-06-09 13:10:00,114.39,114.44,113.75,113.75,8200.0,93.5562,93.5971,93.0328,93.0328,8200.0
2008-06-09 13:20:00,113.75,114.16,113.69,114.13,12600.0,93.0328,93.3681,92.9837,93.3436,12600.0
2008-06-09 13:30:00,114.21,114.24,113.98,114.05,9600.0,93.409,93.4335,93.2209,93.2781,9600.0
2008-06-09 13:40:00,113.95,114.0,113.77,113.91,14900.0,93.1963,93.2372,93.0491,93.1636,14900.0
2008-06-09 13:50:00,113.85,113.85,113.52,113.69,16800.0,93.1146,93.1146,92.8447,92.9837,16800.0
2008-06-09 14:00:00,113.7,113.85,113.33,113.33,14400.0,92.9919,93.1146,92.6893,92.6893,14400.0
2008-06-09 14:10:00,113.31,113.56,113.0,113.09,9000.0,92.6729,92.8774,92.4194,92.493,9000.0
2008-06-09 14:20:00,113.0,113.9,113.0,113.75,26100.0,92.4194,93.1555,92.4194,93.0328,26100.0
2008-06-09 14:30:00,113.75,114.11,113.63,113.91,13300.0,93.0328,93.3272,92.9346,93.1636,13300.0
2008-06-09 14:40:00,113.96,113.97,113.63,113.95,11500.0,93.2045,93.2127,92.9346,93.1963,11500.0
2008-06-09 14:50:00,113.95,114.0,113.51,113.52,8600.0,93.1963,93.2372,92.8365,92.8447,8600.0
2008-06-09 15:00:00,113.5,113.62,113.11,113.21,12200.0,92.8283,92.9265,92.5093,92.5911,12200.0
2008-06-09 15:10:00,113.11,113.53,113.11,113.4,11000.0,92.5093,92.8528,92.5093,92.7465,11000.0
2008-06-09 15:20:00,113.46,113.66,113.07,113.28,13500.0,92.7956,92.9592,92.4766,92.6484,13500.0
2008-06-09 15:30:00,113.29,113.45,113.05,113.06,13600.0,92.6566,92.7874,92.4603,92.4684,13600.0
2008-06-09 15:40:00,113.14,113.69,113.06,113.39,21700.0,92.5339,92.9837,92.4684,92.7383,21700.0
2008-06-09 15:50:00,113.4,113.59,113.32,113.52,30200.0,92.7465,92.9019,92.6811,92.8447,30200.0
2008-06-10 09:30:00,112.45,112.45,111.87,112.26,8900.0,91.9695,91.9695,91.4952,91.8141,8900.0
2008-06-10 09:40:00,112.26,112.96,112.26,112.96,8100.0,91.8141,92.3867,91.8141,92.3867,8100.0
2008-06-10 09:50:00,113.11,113.12,112.7,112.7,13400.0,92.5093,92.5175,92.174,92.174,13400.0
2008-06-10 10:00:00,112.62,113.55,112.62,113.55,18100.0,92.1086,92.8692,92.1086,92.8692,18100.0
2008-06-10 10:10:00,113.6,114.4,113.59,114.13,20300.0,92.9101,93.5644,92.9019,93.3436,20300.0
2008-06-10 10:20:00,114.13,114.14,113.6,113.95,11500.0,93.3436,93.3517,92.9101,93.1963,11500.0
2008-06-10 10:30:00,113.94,113.95,113.6,113.92,12000.0,93.1882,93.1963,92.9101,93.1718,12000.0
2008-06-10 10:40:00,113.98,114.38,113.79,114.38,12400.0,93.2209,93.548,93.0655,93.548,12400.0
2008-06-10 10:50:00,114.31,114.82,114.25,114.82,12500.0,93.4908,93.9079,93.4417,93.9079,12500.0
2008-06-10 11:00:00,114.66,114.89,114.36,114.49,9900.0,93.777,93.9651,93.5317,93.638,9900.0
2008-06-10 11:10:00,114.54,114.94,114.54,114.94,9200.0,93.6789,94.006,93.6789,94.006,9200.0
2008-06-10 11:20:00,114.93,114.95,114.28,114.39,8100.0,93.9979,94.0142,93.4662,93.5562,8100.0
2008-06-10 11:30:00,114.51,114.54,114.1,114.45,13500.0,93.6544,93.6789,93.319,93.6053,13500.0
2008-06-10 11:40:00,114.45,114.92,114.36,114.92,9300.0,93.6053,93.9897,93.5317,93.9897,9300.0
2008-06-10 11:50:00,114.95,114.95,114.07,114.24,17400.0,94.0142,94.0142,93.2945,93.4335,17400.0
2008-06-10 12:00:00,114.33,114.7,114.3,114.57,8500.0,93.5071,93.8098,93.4826,93.7034,8500.0
2008-06-10 12:10:00,114.69,114.99,114.55,114.99,13500.0,93.8016,94.0469,93.6871,94.0469,13500.0
2008-06-10 12:20:00,115.0,115.0,114.7,114.87,13100.0,94.0551,94.0551,93.8098,93.9488,13100.0
2008-06-10 12:30:00,114.95,115.02,114.78,114.78,7900.0,94.0142,94.0715,93.8752,93.8752,7900.0
2008-06-10 12:40:00,114.76,114.86,114.68,114.72,6000.0,93.8588,93.9406,93.7934,93.8261,6000.0
2008-06-10 12:50:00,114.81,114.9,114.63,114.73,4500.0,93.8997,93.9733,93.7525,93.8343,4500.0
2008-06-10 13:00:00,114.71,114.77,114.56,114.64,6200.0,93.8179,93.867,93.6952,93.7607,6200.0
2008-06-10 13:10:00,114.7,115.31,114.7,115.31,9800.0,93.8098,94.3087,93.8098,94.3087,9800.0
2008-06-10 13:20:00,115.3,115.35,115.01,115.16,10000.0,94.3005,94.3414,94.0633,94.186,10000.0
2008-06-10 13:30:00,115.1,115.1,113.99,113.99,12900.0,94.1369,94.1369,93.2291,93.2291,12900.0
2008-06-10 13:40:00,114.03,114.4,113.97,114.02,10500.0,93.2618,93.5644,93.2127,93.2536,10500.0
2008-06-10 13:50:00,114.02,114.1,113.79,113.79,6800.0,93.2536,93.319,93.0655,93.0655,6800.0
2008-06-10 14:00:00,113.81,113.9,113.19,113.29,16500.0,93.0818,93.1555,92.5748,92.6566,16500.0
2008-06-10 14:10:00,113.26,113.26,113.0,113.08,12800.0,92.632,92.632,92.4194,92.4848,12800.0
2008-06-10 14:20:00,113.14,113.78,113.14,113.78,9600.0,92.5339,93.0573,92.5339,93.0573,9600.0
2008-06-10 14:30:00,113.78,113.81,113.49,113.59,8400.0,93.0573,93.0818,92.8201,92.9019,8400.0
2008-06-10 14:40:00,113.6,113.74,113.54,113.67,8500.0,92.9101,93.0246,92.861,92.9673,8500.0
2008-06-10 14:50:00,113.65,113.89,113.37,113.61,12500.0,92.951,93.1473,92.722,92.9183,12500.0
2008-06-10 15:00:00,113.73,114.12,113.64,113.95,15200.0,93.0164,93.3354,92.9428,93.1963,15200.0
2008-06-10 15:10:00,113.98,114.24,113.94,113.98,12000.0,93.2209,93.4335,93.1882,93.2209,12000.0
2008-06-10 15:20:00,113.97,114.28,113.97,114.19,8300.0,93.2127,93.4662,93.2127,93.3926,8300.0
2008-06-10 15:30:00,114.2,114.22,113.89,114.06,11500.0,93.4008,93.4172,93.1473,93.2863,11500.0
2008-06-10 15:40:00,114.08,114.39,113.87,114.2,19700.0,93.3027,93.5562,93.1309,93.4008,19700.0
2008-06-10 15:50:00,114.2,114.73,114.08,114.61,40800.0,93.4008,93.8343,93.3027,93.7361,40800.0
2008-06-11 09:30:00,114.9,115.4,114.53,115.4,5900.0,93.9733,94.3823,93.6707,94.3823,5900.0
2008-06-11 09:40:00,115.24,115.25,114.25,114.44,14600.0,94.2514,94.2596,93.4417,93.5971,14600.0
2008-06-11 09:50:00,114.5,114.5,113.4,113.61,14800.0,93.6462,93.6462,92.7465,92.9183,14800.0
2008-06-11 10:00:00,113.56,113.67,113.33,113.62,7800.0,92.8774,92.9673,92.6893,92.9265,7800.0
2008-06-11 10:10:00,113.81,113.81,113.25,113.39,8200.0,93.0818,93.0818,92.6238,92.7383,8200.0
2008-06-11 10:20:00,113.4,113.41,113.0,113.12,8900.0,92.7465,92.7547,92.4194,92.5175,8900.0
2008-06-11 10:30:00,113.17,113.42,113.1,113.35,11000.0,92.5584,92.7629,92.5012,92.7056,11000.0
2008-06-11 10:40:00,113.37,113.41,113.02,113.19,9300.0,92.722,92.7547,92.4357,92.5748,9300.0
2008-06-11 10:50:00,113.19,113.32,112.95,113.32,15700.0,92.5748,92.6811,92.3785,92.6811,15700.0
2008-06-11 11:00:00,113.23,113.24,112.9,112.99,18600.0,92.6075,92.6157,92.3376,92.4112,18600.0
2008-06-11 11:10:00,113.09,113.28,113.0,113.15,7400.0,92.493,92.6484,92.4194,92.5421,7400.0
2008-06-11 11:20:00,113.23,113.31,112.96,112.96,11300.0,92.6075,92.6729,92.3867,92.3867,11300.0
2008-06-11 11:30:00,112.9,112.98,112.66,112.84,8600.0,92.3376,92.403,92.1413,92.2885,8600.0
2008-06-11 11:40:00,112.71,113.02,112.7,112.92,6300.0,92.1822,92.4357,92.174,92.3539,6300.0
2008-06-11 11:50:00,112.95,113.42,112.76,113.21,9100.0,92.3785,92.7629,92.2231,92.5911,9100.0
2008-06-11 12:00:00,113.19,113.38,113.1,113.34,4300.0,92.5748,92.7302,92.5012,92.6974,4300.0
2008-06-11 12:10:00,113.24,113.24,113.03,113.03,4800.0,92.6157,92.6157,92.4439,92.4439,4800.0
2008-06-11 12:20:00,113.02,113.02,112.7,112.7,3500.0,92.4357,92.4357,92.174,92.174,3500.0
2008-06-11 12:30:00,112.72,112.93,112.66,112.71,8600.0,92.1904,92.3621,92.1413,92.1822,8600.0
2008-06-11 12:40:00,112.83,112.94,112.64,112.93,14000.0,92.2803,92.3703,92.1249,92.3621,14000.0
2008-06-11 12:50:00,112.84,113.04,112.73,112.92,6900.0,92.2885,92.4521,92.1985,92.3539,6900.0
2008-06-11 13:00:00,112.9,113.0,112.66,112.97,15800.0,92.3376,92.4194,92.1413,92.3948,15800.0
2008-06-11 13:10:00,112.86,113.12,112.8,112.98,11900.0,92.3049,92.5175,92.2558,92.403,11900.0
2008-06-11 13:20:00,112.98,113.13,112.95,113.0,9500.0,92.403,92.5257,92.3785,92.4194,9500.0
2008-06-11 13:30:00,113.0,113.18,112.96,112.98,7900.0,92.4194,92.5666,92.3867,92.403,7900.0
2008-06-11 13:40:00,112.99,113.07,112.85,112.85,6500.0,92.4112,92.4766,92.2967,92.2967,6500.0
2008-06-11 13:50:00,112.85,113.01,112.7,112.94,11200.0,92.2967,92.4276,92.174,92.3703,11200.0
2008-06-11 14:00:00,112.96,113.19,112.75,112.97,22800.0,92.3867,92.5748,92.2149,92.3948,22800.0
2008-06-11 14:10:00,112.95,113.19,112.85,113.0,12500.0,92.3785,92.5748,92.2967,92.4194,12500.0
2008-06-11 14:20:00,112.97,113.25,112.93,113.12,10500.0,92.3948,92.6238,92.3621,92.5175,10500.0
2008-06-11 14:30:00,113.14,113.3,112.78,112.78,15100.0,92.5339,92.6647,92.2394,92.2394,15100.0
2008-06-11 14:40:00,112.8,113.0,112.72,112.77,17300.0,92.2558,92.4194,92.1904,92.2313,17300.0
2008-06-11 14:50:00,112.82,112.96,112.7,112.75,14200.0,92.2722,92.3867,92.174,92.2149,14200.0
2008-06-11 15:00:00,112.72,112.98,112.7,112.82,12400.0,92.1904,92.403,92.174,92.2722,12400.0
2008-06-11 15:10:00,112.82,112.82,112.5,112.6,21500.0,92.2722,92.2722,92.0104,92.0922,21500.0
2008-06-11 15:20:00,112.55,112.8,112.37,112.79,25100.0,92.0513,92.2558,91.9041,92.2476,25100.0
2008-06-11 15:30:00,112.82,112.87,112.08,112.08,35200.0,92.2722,92.313,91.6669,91.6669,35200.0
2008-06-11 15:40:00,112.14,112.25,111.8,111.81,35000.0,91.716,91.806,91.4379,91.4461,35000.0
2008-06-11 15:50:00,111.8,112.22,111.59,112.19,40300.0,91.4379,91.7814,91.2662,91.7569,40300.0
2008-06-12 09:30:00,112.71,114.07,112.71,114.07,8600.0,92.1822,93.2945,92.1822,93.2945,8600.0
2008-06-12 09:40:00,114.25,114.44,114.01,114.12,10300.0,93.4417,93.5971,93.2454,93.3354,10300.0
2008-06-12 09:50:00,113.97,114.17,113.85,114.12,5400.0,93.2127,93.3763,93.1146,93.3354,5400.0
2008-06-12 10:00:00,114.14,114.45,113.98,114.13,15900.0,93.3517,93.6053,93.2209,93.3436,15900.0
2008-06-12 10:10:00,114.14,114.35,113.93,114.06,8300.0,93.3517,93.5235,93.18,93.2863,8300.0
2008-06-12 10:20:00,113.79,113.95,113.5,113.67,7800.0,93.0655,93.1963,92.8283,92.9673,7800.0
2008-06-12 10:30:00,113.65,113.9,113.33,113.82,13300.0,92.951,93.1555,92.6893,93.09,13300.0
2008-06-12 10:40:00,113.6,113.83,113.42,113.61,4100.0,92.9101,93.0982,92.7629,92.9183,4100.0
2008-06-12 10:50:00,113.53,113.6,113.38,113.57,10300.0,92.8528,92.9101,92.7302,92.8856,10300.0
2008-06-12 11:00:00,113.57,113.68,113.41,113.41,5000.0,92.8856,92.9755,92.7547,92.7547,5000.0
2008-06-12 11:10:00,113.42,113.62,113.42,113.57,5400.0,92.7629,92.9265,92.7629,92.8856,5400.0
2008-06-12 11:20:00,113.6,113.85,113.49,113.67,8600.0,92.9101,93.1146,92.8201,92.9673,8600.0
2008-06-12 11:30:00,113.69,113.79,113.51,113.79,6000.0,92.9837,93.0655,92.8365,93.0655,6000.0
2008-06-12 11:40:00,113.79,113.82,113.33,113.45,13500.0,93.0655,93.09,92.6893,92.7874,13500.0
2008-06-12 11:50:00,113.45,113.52,113.31,113.43,5900.0,92.7874,92.8447,92.6729,92.7711,5900.0
2008-06-12 12:00:00,113.46,113.55,113.25,113.25,4600.0,92.7956,92.8692,92.6238,92.6238,4600.0
2008-06-12 12:10:00,113.3,113.34,113.2,113.24,5100.0,92.6647,92.6974,92.5829,92.6157,5100.0
2008-06-12 12:20:00,113.24,113.24,113.0,113.09,8800.0,92.6157,92.6157,92.4194,92.493,8800.0
2008-06-12 12:30:00,113.1,113.16,112.89,112.89,11000.0,92.5012,92.5502,92.3294,92.3294,11000.0
2008-06-12 12:40:00,112.99,113.12,112.89,113.0,7700.0,92.4112,92.5175,92.3294,92.4194,7700.0
2008-06-12 12:50:00,113.05,113.06,112.88,112.92,4700.0,92.4603,92.4684,92.3212,92.3539,4700.0
2008-06-12 13:00:00,112.98,113.03,112.74,112.74,8200.0,92.403,92.4439,92.2067,92.2067,8200.0
2008-06-12 13:10:00,112.74,112.84,112.62,112.83,8700.0,92.2067,92.2885,92.1086,92.2803,8700.0
2008-06-12 13:20:00,112.79,113.06,112.72,113.03,9300.0,92.2476,92.4684,92.1904,92.4439,9300.0
2008-06-12 13:30:00,113.1,113.17,112.89,113.08,9200.0,92.5012,92.5584,92.3294,92.4848,9200.0
2008-06-12 13:40:00,113.04,113.08,112.63,112.74,8900.0,92.4521,92.4848,92.1168,92.2067,8900.0
2008-06-12 13:50:00,112.69,112.76,112.46,112.66,10000.0,92.1658,92.2231,91.9777,92.1413,10000.0
2008-06-12 14:00:00,112.83,112.9,112.6,112.73,13500.0,92.2803,92.3376,92.0922,92.1985,13500.0
2008-06-12 14:10:00,112.91,112.94,112.61,112.61,11300.0,92.3458,92.3703,92.1004,92.1004,11300.0
2008-06-12 14:20:00,112.6,112.76,112.52,112.58,9700.0,92.0922,92.2231,92.0268,92.0759,9700.0
2008-06-12 14:30:00,112.58,112.83,112.49,112.77,12200.0,92.0759,92.2803,92.0023,92.2313,12200.0
2008-06-12 14:40:00,112.67,112.75,112.4,112.51,16400.0,92.1495,92.2149,91.9286,92.0186,16400.0
2008-06-12 14:50:00,112.48,112.52,112.11,112.37,17000.0,91.9941,92.0268,91.6915,91.9041,17000.0
2008-06-12 15:00:00,112.36,112.49,112.2,112.34,22300.0,91.8959,92.0023,91.7651,91.8796,22300.0
2008-06-12 15:10:00,112.36,112.51,112.09,112.2,18400.0,91.8959,92.0186,91.6751,91.7651,18400.0
2008-06-12 15:20:00,112.2,112.2,111.42,111.58,17600.0,91.7651,91.7651,91.1271,91.258,17600.0
2008-06-12 15:30:00,111.53,112.03,111.35,111.59,18200.0,91.2171,91.626,91.0699,91.2662,18200.0
2008-06-12 15:40:00,111.59,111.62,111.11,111.36,39100.0,91.2662,91.2907,90.8736,91.0781,39100.0
2008-06-12 15:50:00,111.34,111.83,111.04,111.65,33000.0,91.0617,91.4625,90.8163,91.3152,33000.0
2008-06-13 09:30:00,112.55,113.09,112.3,113.09,3900.0,92.0513,92.493,91.8469,92.493,3900.0
2008-06-13 09:40:00,113.38,113.59,113.09,113.24,5100.0,92.7302,92.9019,92.493,92.6157,5100.0
2008-06-13 09:50:00,113.13,113.13,112.61,112.97,8300.0,92.5257,92.5257,92.1004,92.3948,8300.0
2008-06-13 10:00:00,113.01,113.76,112.65,113.72,8800.0,92.4276,93.041,92.1331,93.0082,8800.0
2008-06-13 10:10:00,113.56,113.73,113.04,113.57,14200.0,92.8774,93.0164,92.4521,92.8856,14200.0
2008-06-13 10:20:00,113.5,113.72,113.4,113.62,2800.0,92.8283,93.0082,92.7465,92.9265,2800.0
2008-06-13 10:30:00,113.61,113.71,113.35,113.45,6300.0,92.9183,93.0001,92.7056,92.7874,6300.0
2008-06-13 10:40:00,113.45,113.71,113.36,113.61,3400.0,92.7874,93.0001,92.7138,92.9183,3400.0
2008-06-13 10:50:00,113.7,113.81,113.47,113.5,6600.0,92.9919,93.0818,92.8038,92.8283,6600.0
2008-06-13 11:00:00,113.64,113.72,113.46,113.5,8800.0,92.9428,93.0082,92.7956,92.8283,8800.0
2008-06-13 11:10:00,113.6,113.64,113.42,113.49,3700.0,92.9101,92.9428,92.7629,92.8201,3700.0
2008-06-13 11:20:00,113.49,113.86,113.43,113.67,5200.0,92.8201,93.1227,92.7711,92.9673,5200.0
2008-06-13 11:30:00,113.7,113.76,113.35,113.6,6000.0,92.9919,93.041,92.7056,92.9101,6000.0
2008-06-13 11:40:00,113.59,113.71,113.47,113.5,4200.0,92.9019,93.0001,92.8038,92.8283,4200.0
2008-06-13 11:50:00,113.63,113.68,113.26,113.44,7200.0,92.9346,92.9755,92.632,92.7792,7200.0
2008-06-13 12:00:00,113.25,113.55,113.19,113.55,2700.0,92.6238,92.8692,92.5748,92.8692,2700.0
2008-06-13 12:10:00,113.56,113.57,113.45,113.45,2700.0,92.8774,92.8856,92.7874,92.7874,2700.0
2008-06-13 12:20:00,113.45,113.48,113.29,113.29,600.0,92.7874,92.8119,92.6566,92.6566,600.0
2008-06-13 12:30:00,113.37,113.41,113.05,113.05,2900.0,92.722,92.7547,92.4603,92.4603,2900.0
2008-06-13 12:40:00,113.0,113.21,112.97,113.19,3300.0,92.4194,92.5911,92.3948,92.5748,3300.0
2008-06-13 12:50:00,113.18,113.24,113.12,113.12,2700.0,92.5666,92.6157,92.5175,92.5175,2700.0
2008-06-13 13:00:00,113.11,113.27,112.85,112.85,5500.0,92.5093,92.6402,92.2967,92.2967,5500.0
2008-06-13 13:10:00,112.94,113.3,112.94,113.27,4400.0,92.3703,92.6647,92.3703,92.6402,4400.0
2008-06-13 13:20:00,113.32,113.43,113.16,113.32,3900.0,92.6811,92.7711,92.5502,92.6811,3900.0
2008-06-13 13:30:00,113.2,113.27,112.94,112.94,3300.0,92.5829,92.6402,92.3703,92.3703,3300.0
2008-06-13 13:40:00,112.85,112.91,112.7,112.91,2700.0,92.2967,92.3458,92.174,92.3458,2700.0
2008-06-13 13:50:00,112.93,112.93,112.69,112.78,1500.0,92.3621,92.3621,92.1658,92.2394,1500.0
2008-06-13 14:00:00,112.9,112.92,112.6,112.6,1500.0,92.3376,92.3539,92.0922,92.0922,1500.0
2008-06-13 14:10:00,112.68,112.93,112.54,112.89,5700.0,92.1577,92.3621,92.0432,92.3294,5700.0
2008-06-13 14:20:00,112.82,112.82,112.35,112.42,6500.0,92.2722,92.2722,91.8878,91.945,6500.0
2008-06-13 14:30:00,112.54,112.56,112.36,112.43,4800.0,92.0432,92.0595,91.8959,91.9532,4800.0
2008-06-13 14:40:00,112.49,112.86,112.44,112.81,3700.0,92.0023,92.3049,91.9614,92.264,3700.0
2008-06-13 14:50:00,112.76,112.78,112.56,112.78,3500.0,92.2231,92.2394,92.0595,92.2394,3500.0
2008-06-13 15:00:00,112.68,112.94,112.63,112.83,7000.0,92.1577,92.3703,92.1168,92.2803,7000.0
2008-06-13 15:10:00,112.83,112.96,112.6,112.71,14500.0,92.2803,92.3867,92.0922,92.1822,14500.0
2008-06-13 15:20:00,112.61,112.74,112.48,112.48,4000.0,92.1004,92.2067,91.9941,91.9941,4000.0
2008-06-13 15:30:00,112.52,112.6,112.36,112.6,6500.0,92.0268,92.0922,91.8959,92.0922,6500.0
2008-06-13 15:40:00,112.65,112.96,112.6,112.75,10600.0,92.1331,92.3867,92.0922,92.2149,10600.0
2008-06-13 15:50:00,112.89,113.49,112.89,113.23,18500.0,92.3294,92.8201,92.3294,92.6075,18500.0
2008-06-16 09:30:00,112.87,113.39,111.79,112.86,11800.0,92.313,92.7383,91.4297,92.3049,11800.0
2008-06-16 09:40:00,112.72,112.99,111.33,111.58,13500.0,92.1904,92.4112,91.0535,91.258,13500.0
2008-06-16 09:50:00,111.79,112.19,111.59,111.6,10200.0,91.4297,91.7569,91.2662,91.2744,10200.0
2008-06-16 10:00:00,111.55,111.83,111.38,111.75,10900.0,91.2335,91.4625,91.0944,91.397,10900.0
2008-06-16 10:10:00,111.83,112.73,111.83,112.73,6900.0,91.4625,92.1985,91.4625,92.1985,6900.0
2008-06-16 10:20:00,112.8,112.8,112.31,112.48,6100.0,92.2558,92.2558,91.855,91.9941,6100.0
2008-06-16 10:30:00,112.5,112.65,112.32,112.39,3200.0,92.0104,92.1331,91.8632,91.9205,3200.0
2008-06-16 10:40:00,112.48,113.0,112.48,112.86,14200.0,91.9941,92.4194,91.9941,92.3049,14200.0
2008-06-16 10:50:00,112.96,113.05,112.91,113.05,15500.0,92.3867,92.4603,92.3458,92.4603,15500.0
2008-06-16 11:00:00,113.06,113.06,112.96,113.05,3700.0,92.4684,92.4684,92.3867,92.4603,3700.0
2008-06-16 11:10:00,113.05,113.05,112.96,113.05,2800.0,92.4603,92.4603,92.3867,92.4603,2800.0
2008-06-16 11:20:00,113.05,113.05,112.96,112.96,6700.0,92.4603,92.4603,92.3867,92.3867,6700.0
2008-06-16 11:30:00,112.93,113.0,112.89,112.96,5900.0,92.3621,92.4194,92.3294,92.3867,5900.0
2008-06-16 11:40:00,112.96,113.0,112.89,113.0,6000.0,92.3867,92.4194,92.3294,92.4194,6000.0
2008-06-16 11:50:00,113.0,113.0,112.93,113.0,5200.0,92.4194,92.4194,92.3621,92.4194,5200.0
2008-06-16 12:00:00,113.0,113.0,112.8,112.84,9300.0,92.4194,92.4194,92.2558,92.2885,9300.0
2008-06-16 12:10:00,112.69,112.7,112.57,112.7,8200.0,92.1658,92.174,92.0677,92.174,8200.0
2008-06-16 12:20:00,112.77,112.85,112.67,112.81,5700.0,92.2313,92.2967,92.1495,92.264,5700.0
2008-06-16 12:30:00,112.87,112.94,112.8,112.81,2100.0,92.313,92.3703,92.2558,92.264,2100.0
2008-06-16 12:40:00,112.76,112.92,112.75,112.92,3500.0,92.2231,92.3539,92.2149,92.3539,3500.0
2008-06-16 12:50:00,112.88,113.16,112.88,112.98,5300.0,92.3212,92.5502,92.3212,92.403,5300.0
2008-06-16 13:00:00,113.07,113.07,112.95,112.95,4700.0,92.4766,92.4766,92.3785,92.3785,4700.0
2008-06-16 13:10:00,112.97,113.02,112.93,113.01,6800.0,92.3948,92.4357,92.3621,92.4276,6800.0
2008-06-16 13:20:00,112.93,113.02,112.93,113.01,2700.0,92.3621,92.4357,92.3621,92.4276,2700.0
2008-06-16 13:30:00,113.02,113.09,112.87,112.93,17200.0,92.4357,92.493,92.313,92.3621,17200.0
2008-06-16 13:40:00,112.93,113.09,112.69,113.09,19200.0,92.3621,92.493,92.1658,92.493,19200.0
2008-06-16 13:50:00,113.03,113.14,112.98,113.08,2500.0,92.4439,92.5339,92.403,92.4848,2500.0
2008-06-16 14:00:00,113.12,113.22,113.0,113.17,6400.0,92.5175,92.5993,92.4194,92.5584,6400.0
2008-06-16 14:10:00,113.21,113.42,113.07,113.37,5400.0,92.5911,92.7629,92.4766,92.722,5400.0
2008-06-16 14:20:00,113.46,113.49,113.27,113.41,7500.0,92.7956,92.8201,92.6402,92.7547,7500.0
2008-06-16 14:30:00,113.44,113.59,113.39,113.48,10500.0,92.7792,92.9019,92.7383,92.8119,10500.0
2008-06-16 14:40:00,113.45,113.52,113.21,113.24,5300.0,92.7874,92.8447,92.5911,92.6157,5300.0
2008-06-16 14:50:00,113.22,113.35,113.14,113.32,3100.0,92.5993,92.7056,92.5339,92.6811,3100.0
2008-06-16 15:00:00,113.32,113.32,113.06,113.25,6100.0,92.6811,92.6811,92.4684,92.6238,6100.0
2008-06-16 15:10:00,113.28,113.34,113.09,113.26,3800.0,92.6484,92.6974,92.493,92.632,3800.0
2008-06-16 15:20:00,113.26,113.4,113.17,113.25,4100.0,92.632,92.7465,92.5584,92.6238,4100.0
2008-06-16 15:30:00,113.32,113.35,113.09,113.14,5000.0,92.6811,92.7056,92.493,92.5339,5000.0
2008-06-16 15:40:00,113.14,113.28,113.09,113.09,6400.0,92.5339,92.6484,92.493,92.493,6400.0
2008-06-16 15:50:00,113.15,113.53,113.15,113.28,10000.0,92.5421,92.8528,92.5421,92.6484,10000.0
2008-06-17 09:30:00,114.1,114.18,112.28,112.46,27900.0,93.319,93.3845,91.8305,91.9777,27900.0
2008-06-17 09:40:00,112.53,112.69,112.0,112.07,18400.0,92.035,92.1658,91.6015,91.6588,18400.0
2008-06-17 09:50:00,112.14,112.25,111.9,112.19,13800.0,91.716,91.806,91.5197,91.7569,13800.0
2008-06-17 10:00:00,112.18,112.2,112.0,112.1,6300.0,91.7487,91.7651,91.6015,91.6833,6300.0
2008-06-17 10:10:00,112.11,112.12,111.9,112.08,10100.0,91.6915,91.6996,91.5197,91.6669,10100.0
2008-06-17 10:20:00,112.05,112.22,111.94,112.2,95500.0,91.6424,91.7814,91.5524,91.7651,95500.0
2008-06-17 10:30:00,112.15,112.4,112.15,112.3,11300.0,91.7242,91.9286,91.7242,91.8469,11300.0
2008-06-17 10:40:00,112.31,112.44,112.1,112.44,6300.0,91.855,91.9614,91.6833,91.9614,6300.0
2008-06-17 10:50:00,112.5,112.96,112.5,112.82,4800.0,92.0104,92.3867,92.0104,92.2722,4800.0
2008-06-17 11:00:00,112.81,113.0,112.7,112.8,11200.0,92.264,92.4194,92.174,92.2558,11200.0
2008-06-17 11:10:00,112.84,112.96,112.8,112.8,3300.0,92.2885,92.3867,92.2558,92.2558,3300.0
2008-06-17 11:20:00,112.8,112.84,112.39,112.39,2800.0,92.2558,92.2885,91.9205,91.9205,2800.0
2008-06-17 11:30:00,112.48,112.48,111.62,111.66,13100.0,91.9941,91.9941,91.2907,91.3234,13100.0
2008-06-17 11:40:00,111.59,111.69,111.5,111.56,5900.0,91.2662,91.348,91.1926,91.2416,5900.0
2008-06-17 11:50:00,111.51,111.51,111.12,111.29,8300.0,91.2007,91.2007,90.8818,91.0208,8300.0
2008-06-17 12:00:00,111.3,111.37,111.07,111.29,4800.0,91.029,91.0862,90.8409,91.0208,4800.0
2008-06-17 12:10:00,111.25,111.3,111.18,111.24,5500.0,90.9881,91.029,90.9308,90.9799,5500.0
2008-06-17 12:20:00,111.17,111.2,111.1,111.2,6100.0,90.9227,90.9472,90.8654,90.9472,6100.0
2008-06-17 12:30:00,111.18,111.25,110.78,110.78,3800.0,90.9308,90.9881,90.6037,90.6037,3800.0
2008-06-17 12:40:00,110.61,110.86,110.61,110.86,2600.0,90.4647,90.6691,90.4647,90.6691,2600.0
2008-06-17 12:50:00,110.96,110.96,110.69,110.89,3500.0,90.7509,90.7509,90.5301,90.6937,3500.0
2008-06-17 13:00:00,110.91,110.92,110.56,110.9,3000.0,90.71,90.7182,90.4238,90.7018,3000.0
2008-06-17 13:10:00,110.96,110.96,110.69,110.76,1500.0,90.7509,90.7509,90.5301,90.5873,1500.0
2008-06-17 13:20:00,110.76,110.88,110.65,110.65,5600.0,90.5873,90.6855,90.4974,90.4974,5600.0
2008-06-17 13:30:00,110.78,110.94,110.66,110.94,5900.0,90.6037,90.7346,90.5056,90.7346,5900.0
2008-06-17 13:40:00,110.94,111.01,110.77,111.01,5000.0,90.7346,90.7918,90.5955,90.7918,5000.0
2008-06-17 13:50:00,111.09,111.21,110.98,110.99,6500.0,90.8572,90.9554,90.7673,90.7755,6500.0
2008-06-17 14:00:00,111.08,111.27,111.03,111.15,8100.0,90.8491,91.0045,90.8082,90.9063,8100.0
2008-06-17 14:10:00,111.17,111.18,111.06,111.1,3700.0,90.9227,90.9308,90.8327,90.8654,3700.0
2008-06-17 14:20:00,111.1,111.13,111.0,111.11,3000.0,90.8654,90.89,90.7836,90.8736,3000.0
2008-06-17 14:30:00,111.08,111.27,110.99,110.99,3900.0,90.8491,91.0045,90.7755,90.7755,3900.0
2008-06-17 14:40:00,110.99,111.19,110.94,110.99,6400.0,90.7755,90.939,90.7346,90.7755,6400.0
2008-06-17 14:50:00,111.08,111.18,110.95,111.05,5600.0,90.8491,90.9308,90.7427,90.8245,5600.0
2008-06-17 15:00:00,111.1,111.3,110.96,110.96,5100.0,90.8654,91.029,90.7509,90.7509,5100.0
2008-06-17 15:10:00,110.95,111.08,110.85,110.96,11800.0,90.7427,90.8491,90.661,90.7509,11800.0
2008-06-17 15:20:00,110.95,110.95,110.63,110.65,9300.0,90.7427,90.7427,90.481,90.4974,9300.0
2008-06-17 15:30:00,110.61,110.71,110.15,110.51,20500.0,90.4647,90.5464,90.0884,90.3829,20500.0
2008-06-17 15:40:00,110.52,110.67,109.94,110.0,24100.0,90.3911,90.5137,89.9167,89.9658,24100.0
2008-06-17 15:50:00,110.01,111.62,109.77,111.6,106600.0,89.9739,91.2907,89.7776,91.2744,106600.0
2008-06-18 09:30:00,111.45,111.45,110.39,111.39,3400.0,91.1517,91.1517,90.2847,91.1026,3400.0
2008-06-18 09:40:00,111.07,111.88,111.07,111.38,19500.0,90.8409,91.5034,90.8409,91.0944,19500.0
2008-06-18 09:50:00,111.48,111.85,111.21,111.65,14400.0,91.1762,91.4788,90.9554,91.3152,14400.0
2008-06-18 10:00:00,111.68,111.74,111.54,111.7,8800.0,91.3398,91.3889,91.2253,91.3561,8800.0
2008-06-18 10:10:00,111.69,111.92,111.56,111.7,8300.0,91.348,91.5361,91.2416,91.3561,8300.0
2008-06-18 10:20:00,111.75,111.82,111.27,111.27,13400.0,91.397,91.4543,91.0045,91.0045,13400.0
2008-06-18 10:30:00,111.36,111.36,110.69,110.97,8200.0,91.0781,91.0781,90.5301,90.7591,8200.0
2008-06-18 10:40:00,111.04,111.06,110.36,110.53,11700.0,90.8163,90.8327,90.2602,90.3992,11700.0
2008-06-18 10:50:00,110.59,110.68,110.01,110.07,8800.0,90.4483,90.5219,89.9739,90.023,8800.0
2008-06-18 11:00:00,110.17,110.52,110.17,110.21,3200.0,90.1048,90.3911,90.1048,90.1375,3200.0
2008-06-18 11:10:00,110.34,110.75,110.27,110.75,4000.0,90.2438,90.5792,90.1866,90.5792,4000.0
2008-06-18 11:20:00,110.85,111.43,110.85,111.36,4300.0,90.661,91.1353,90.661,91.0781,4300.0
2008-06-18 11:30:00,111.34,111.96,111.34,111.5,4900.0,91.0617,91.5688,91.0617,91.1926,4900.0
2008-06-18 11:40:00,111.5,111.91,111.47,111.79,5300.0,91.1926,91.5279,91.168,91.4297,5300.0
2008-06-18 11:50:00,111.71,112.13,111.71,112.13,3000.0,91.3643,91.7078,91.3643,91.7078,3000.0
2008-06-18 12:00:00,112.05,112.15,111.97,112.07,1900.0,91.6424,91.7242,91.577,91.6588,1900.0
2008-06-18 12:10:00,112.02,112.03,111.84,111.84,2100.0,91.6179,91.626,91.4706,91.4706,2100.0
2008-06-18 12:20:00,111.86,111.96,111.47,111.47,5300.0,91.487,91.5688,91.168,91.168,5300.0
2008-06-18 12:30:00,111.51,111.57,111.33,111.47,1000.0,91.2007,91.2498,91.0535,91.168,1000.0
2008-06-18 12:40:00,111.32,111.32,110.87,110.88,7100.0,91.0453,91.0453,90.6773,90.6855,7100.0
2008-06-18 12:50:00,110.77,110.87,110.37,110.65,7500.0,90.5955,90.6773,90.2684,90.4974,7500.0
2008-06-18 13:00:00,110.58,110.79,110.55,110.67,2700.0,90.4401,90.6119,90.4156,90.5137,2700.0
2008-06-18 13:10:00,110.65,110.78,110.4,110.55,5900.0,90.4974,90.6037,90.2929,90.4156,5900.0
2008-06-18 13:20:00,110.63,110.85,110.63,110.8,3000.0,90.481,90.661,90.481,90.6201,3000.0
2008-06-18 13:30:00,110.73,110.75,110.54,110.66,6600.0,90.5628,90.5792,90.4074,90.5056,6600.0
2008-06-18 13:40:00,110.66,110.79,110.58,110.79,4100.0,90.5056,90.6119,90.4401,90.6119,4100.0
2008-06-18 13:50:00,110.78,110.88,110.73,110.82,3600.0,90.6037,90.6855,90.5628,90.6364,3600.0
2008-06-18 14:00:00,110.82,110.83,110.63,110.82,2800.0,90.6364,90.6446,90.481,90.6364,2800.0
2008-06-18 14:10:00,110.85,111.0,110.79,110.91,7900.0,90.661,90.7836,90.6119,90.71,7900.0
2008-06-18 14:20:00,110.91,111.0,110.81,110.86,6000.0,90.71,90.7836,90.6282,90.6691,6000.0
2008-06-18 14:30:00,110.97,111.09,110.87,111.09,8100.0,90.7591,90.8572,90.6773,90.8572,8100.0
2008-06-18 14:40:00,111.1,111.1,110.78,110.78,5900.0,90.8654,90.8654,90.6037,90.6037,5900.0
2008-06-18 14:50:00,110.81,111.12,110.81,110.99,4400.0,90.6282,90.8818,90.6282,90.7755,4400.0
2008-06-18 15:00:00,111.01,111.16,110.77,111.16,10500.0,90.7918,90.9145,90.5955,90.9145,10500.0
2008-06-18 15:10:00,111.18,111.42,111.01,111.11,7100.0,90.9308,91.1271,90.7918,90.8736,7100.0
2008-06-18 15:20:00,111.11,111.44,111.04,111.38,6500.0,90.8736,91.1435,90.8163,91.0944,6500.0
2008-06-18 15:30:00,111.37,111.54,111.26,111.27,10000.0,91.0862,91.2253,90.9963,91.0045,10000.0
2008-06-18 15:40:00,111.25,111.35,111.01,111.09,9700.0,90.9881,91.0699,90.7918,90.8572,9700.0
2008-06-18 15:50:00,111.09,111.21,111.0,111.21,9100.0,90.8572,90.9554,90.7836,90.9554,9100.0
2008-06-19 09:30:00,111.15,111.41,110.57,111.41,3800.0,90.9063,91.119,90.4319,91.119,3800.0
2008-06-19 09:40:00,111.54,111.55,111.13,111.13,2300.0,91.2253,91.2335,90.89,90.89,2300.0
2008-06-19 09:50:00,111.21,111.32,110.66,110.96,8300.0,90.9554,91.0453,90.5056,90.7509,8300.0
2008-06-19 10:00:00,110.84,111.09,110.64,110.99,9600.0,90.6528,90.8572,90.4892,90.7755,9600.0
2008-06-19 10:10:00,110.84,110.84,109.94,110.1,7600.0,90.6528,90.6528,89.9167,90.0475,7600.0
2008-06-19 10:20:00,110.1,110.32,110.08,110.29,5600.0,90.0475,90.2275,90.0312,90.2029,5600.0
2008-06-19 10:30:00,110.34,110.49,110.11,110.22,9200.0,90.2438,90.3665,90.0557,90.1457,9200.0
2008-06-19 10:40:00,110.14,110.18,109.78,110.03,5900.0,90.0803,90.113,89.7858,89.9903,5900.0
2008-06-19 10:50:00,110.16,110.65,110.16,110.33,2500.0,90.0966,90.4974,90.0966,90.2357,2500.0
2008-06-19 11:00:00,110.39,110.52,110.19,110.19,2400.0,90.2847,90.3911,90.1212,90.1212,2400.0
2008-06-19 11:10:00,109.9,109.9,109.67,109.74,6100.0,89.884,89.884,89.6959,89.7531,6100.0
2008-06-19 11:20:00,109.72,109.75,109.24,109.36,6800.0,89.7368,89.7613,89.3442,89.4423,6800.0
2008-06-19 11:30:00,109.36,110.01,109.31,109.47,15500.0,89.4423,89.9739,89.4014,89.5323,15500.0
2008-06-19 11:40:00,109.34,109.73,109.34,109.61,6100.0,89.426,89.7449,89.426,89.6468,6100.0
2008-06-19 11:50:00,109.49,109.5,109.39,109.5,3800.0,89.5486,89.5568,89.4669,89.5568,3800.0
2008-06-19 12:00:00,109.48,109.93,109.45,109.86,3900.0,89.5405,89.9085,89.5159,89.8513,3900.0
2008-06-19 12:10:00,109.76,110.25,109.76,110.24,4400.0,89.7695,90.1702,89.7695,90.162,4400.0
2008-06-19 12:20:00,110.25,110.25,109.68,109.68,5800.0,90.1702,90.1702,89.704,89.704,5800.0
2008-06-19 12:30:00,109.7,110.14,109.6,110.01,5200.0,89.7204,90.0803,89.6386,89.9739,5200.0
2008-06-19 12:40:00,110.11,110.15,110.0,110.0,3800.0,90.0557,90.0884,89.9658,89.9658,3800.0
2008-06-19 12:50:00,110.0,110.31,109.92,109.92,2400.0,89.9658,90.2193,89.9003,89.9003,2400.0
2008-06-19 13:00:00,109.77,110.16,109.58,110.16,4300.0,89.7776,90.0966,89.6223,90.0966,4300.0
2008-06-19 13:10:00,110.21,110.41,110.19,110.19,3900.0,90.1375,90.3011,90.1212,90.1212,3900.0
2008-06-19 13:20:00,110.16,110.16,109.98,110.0,2800.0,90.0966,90.0966,89.9494,89.9658,2800.0
2008-06-19 13:30:00,110.11,110.32,110.11,110.22,2400.0,90.0557,90.2275,90.0557,90.1457,2400.0
2008-06-19 13:40:00,109.92,109.96,109.72,109.8,1300.0,89.9003,89.933,89.7368,89.8022,1300.0
2008-06-19 13:50:00,109.69,109.95,109.56,109.83,2400.0,89.7122,89.9249,89.6059,89.8267,2400.0
2008-06-19 14:00:00,109.83,109.83,109.65,109.78,2000.0,89.8267,89.8267,89.6795,89.7858,2000.0
2008-06-19 14:10:00,109.7,109.7,109.45,109.61,13100.0,89.7204,89.7204,89.5159,89.6468,13100.0
2008-06-19 14:20:00,109.57,109.97,109.47,109.94,6700.0,89.6141,89.9412,89.5323,89.9167,6700.0
2008-06-19 14:30:00,109.93,110.18,109.88,110.07,15600.0,89.9085,90.113,89.8676,90.023,15600.0
2008-06-19 14:40:00,110.05,110.32,109.96,110.09,8700.0,90.0067,90.2275,89.933,90.0394,8700.0
2008-06-19 14:50:00,110.05,110.21,109.83,110.07,8500.0,90.0067,90.1375,89.8267,90.023,8500.0
2008-06-19 15:00:00,110.16,110.48,110.13,110.29,8300.0,90.0966,90.3583,90.0721,90.2029,8300.0
2008-06-19 15:10:00,110.27,110.45,110.17,110.26,6200.0,90.1866,90.3338,90.1048,90.1784,6200.0
2008-06-19 15:20:00,110.22,110.31,109.96,109.99,11400.0,90.1457,90.2193,89.933,89.9576,11400.0
2008-06-19 15:30:00,110.0,110.0,109.45,109.53,29700.0,89.9658,89.9658,89.5159,89.5814,29700.0
2008-06-19 15:40:00,109.53,109.87,109.52,109.65,11600.0,89.5814,89.8594,89.5732,89.6795,11600.0
2008-06-19 15:50:00,109.58,109.76,109.42,109.7,21000.0,89.6223,89.7695,89.4914,89.7204,21000.0
2008-06-20 09:30:00,108.81,109.1,108.24,108.24,72900.0,88.9925,89.2297,88.5263,88.5263,72900.0
2008-06-20 09:40:00,108.13,108.9,107.57,108.33,21000.0,88.4363,89.0661,87.9783,88.5999,21000.0
2008-06-20 09:50:00,108.34,108.34,107.81,107.95,13200.0,88.6081,88.6081,88.1746,88.2891,13200.0
2008-06-20 10:00:00,108.08,108.17,107.63,107.63,8500.0,88.3954,88.4691,88.0274,88.0274,8500.0
2008-06-20 10:10:00,107.75,107.82,107.68,107.81,5400.0,88.1256,88.1828,88.0683,88.1746,5400.0
2008-06-20 10:20:00,107.81,107.81,107.53,107.67,17500.0,88.1746,88.1746,87.9456,88.0601,17500.0
2008-06-20 10:30:00,107.67,107.82,107.37,107.37,9100.0,88.0601,88.1828,87.8148,87.8148,9100.0
2008-06-20 10:40:00,107.31,107.45,107.15,107.15,7700.0,87.7657,87.8802,87.6348,87.6348,7700.0
2008-06-20 10:50:00,107.15,107.17,107.03,107.09,6300.0,87.6348,87.6512,87.5367,87.5858,6300.0
2008-06-20 11:00:00,107.06,107.2,107.06,107.19,4600.0,87.5612,87.6757,87.5612,87.6675,4600.0
2008-06-20 11:10:00,107.29,107.45,107.12,107.2,5200.0,87.7493,87.8802,87.6103,87.6757,5200.0
2008-06-20 11:20:00,107.18,107.53,107.11,107.2,4600.0,87.6594,87.9456,87.6021,87.6757,4600.0
2008-06-20 11:30:00,107.12,107.13,107.06,107.06,1000.0,87.6103,87.6185,87.5612,87.5612,1000.0
2008-06-20 11:40:00,107.1,107.3,106.93,107.02,9100.0,87.5939,87.7575,87.4549,87.5285,9100.0
2008-06-20 11:50:00,107.02,107.21,107.02,107.04,3000.0,87.5285,87.6839,87.5285,87.5449,3000.0
2008-06-20 12:00:00,107.04,107.2,106.97,106.97,3500.0,87.5449,87.6757,87.4876,87.4876,3500.0
2008-06-20 12:10:00,106.97,107.05,106.82,106.96,3400.0,87.4876,87.553,87.3649,87.4794,3400.0
2008-06-20 12:20:00,107.05,107.05,106.89,106.97,2600.0,87.553,87.553,87.4222,87.4876,2600.0
2008-06-20 12:30:00,106.91,106.94,106.83,106.94,2000.0,87.4385,87.4631,87.3731,87.4631,2000.0
2008-06-20 12:40:00,106.93,106.99,106.87,106.99,1200.0,87.4549,87.504,87.4058,87.504,1200.0
2008-06-20 12:50:00,106.9,106.96,106.9,106.96,2400.0,87.4304,87.4794,87.4304,87.4794,2400.0
2008-06-20 13:00:00,107.0,107.09,106.89,107.05,7700.0,87.5121,87.5858,87.4222,87.553,7700.0
2008-06-20 13:10:00,107.06,107.06,106.9,106.9,4200.0,87.5612,87.5612,87.4304,87.4304,4200.0
2008-06-20 13:20:00,106.99,107.0,106.64,106.71,7400.0,87.504,87.5121,87.2177,87.275,7400.0
2008-06-20 13:30:00,106.6,106.72,106.27,106.3,6200.0,87.185,87.2831,86.9151,86.9396,6200.0
2008-06-20 13:40:00,106.36,106.37,105.99,106.15,15600.0,86.9887,86.9969,86.6861,86.817,15600.0
2008-06-20 13:50:00,106.18,106.3,106.07,106.12,5500.0,86.8415,86.9396,86.7515,86.7924,5500.0
2008-06-20 14:00:00,106.12,106.18,106.01,106.18,6000.0,86.7924,86.8415,86.7025,86.8415,6000.0
2008-06-20 14:10:00,106.16,106.24,106.08,106.1,6100.0,86.8251,86.8906,86.7597,86.7761,6100.0
2008-06-20 14:20:00,106.12,106.15,105.97,106.08,4400.0,86.7924,86.817,86.6697,86.7597,4400.0
2008-06-20 14:30:00,106.0,106.12,106.0,106.1,6600.0,86.6943,86.7924,86.6943,86.7761,6600.0
2008-06-20 14:40:00,106.01,106.13,106.0,106.09,5900.0,86.7025,86.8006,86.6943,86.7679,5900.0
2008-06-20 14:50:00,106.04,106.08,105.69,105.89,26500.0,86.727,86.7597,86.4407,86.6043,26500.0
2008-06-20 15:00:00,105.9,106.09,105.81,105.94,15000.0,86.6125,86.7679,86.5389,86.6452,15000.0
2008-06-20 15:10:00,105.89,106.09,105.68,105.99,24000.0,86.6043,86.7679,86.4326,86.6861,24000.0
2008-06-20 15:20:00,105.99,106.13,105.54,105.66,20700.0,86.6861,86.8006,86.3181,86.4162,20700.0
2008-06-20 15:30:00,105.63,106.03,105.62,105.72,24300.0,86.3917,86.7188,86.3835,86.4653,24300.0
2008-06-20 15:40:00,105.69,106.1,105.69,105.9,22500.0,86.4407,86.7761,86.4407,86.6125,22500.0
2008-06-20 15:50:00,105.92,105.97,105.65,105.81,51100.0,86.6288,86.6697,86.408,86.5389,51100.0
2008-06-23 09:30:00,105.92,106.03,105.03,105.2,13800.0,86.6288,86.7188,85.9009,86.04,13800.0
2008-06-23 09:40:00,105.26,105.73,105.26,105.6,8800.0,86.0891,86.4735,86.0891,86.3671,8800.0
2008-06-23 09:50:00,105.74,105.74,104.26,104.27,10400.0,86.4816,86.4816,85.2712,85.2794,10400.0
2008-06-23 10:00:00,104.46,105.07,104.26,104.94,8300.0,85.4348,85.9337,85.2712,85.8273,8300.0
2008-06-23 10:10:00,104.96,105.34,104.88,105.18,6300.0,85.8437,86.1545,85.7783,86.0236,6300.0
2008-06-23 10:20:00,105.14,105.21,104.89,104.98,6900.0,85.9909,86.0482,85.7864,85.86,6900.0
2008-06-23 10:30:00,105.06,105.54,105.06,105.24,4700.0,85.9255,86.3181,85.9255,86.0727,4700.0
2008-06-23 10:40:00,105.39,105.39,105.07,105.13,3300.0,86.1954,86.1954,85.9337,85.9827,3300.0
2008-06-23 10:50:00,105.08,105.12,104.91,105.02,4500.0,85.9418,85.9746,85.8028,85.8928,4500.0
2008-06-23 11:00:00,105.0,105.13,104.83,104.83,6100.0,85.8764,85.9827,85.7374,85.7374,6100.0
2008-06-23 11:10:00,104.83,104.93,104.4,104.4,8200.0,85.7374,85.8192,85.3857,85.3857,8200.0
2008-06-23 11:20:00,104.4,104.73,104.27,104.73,6700.0,85.3857,85.6556,85.2794,85.6556,6700.0
2008-06-23 11:30:00,104.79,104.84,104.27,104.37,5100.0,85.7047,85.7455,85.2794,85.3611,5100.0
2008-06-23 11:40:00,104.25,104.89,104.25,104.89,7600.0,85.263,85.7864,85.263,85.7864,7600.0
2008-06-23 11:50:00,104.76,104.96,104.65,104.83,4300.0,85.6801,85.8437,85.5902,85.7374,4300.0
2008-06-23 12:00:00,104.91,105.16,104.89,104.89,6500.0,85.8028,86.0073,85.7864,85.7864,6500.0
2008-06-23 12:10:00,104.97,105.06,104.7,104.74,2700.0,85.8519,85.9255,85.631,85.6638,2700.0
2008-06-23 12:20:00,104.71,105.13,104.71,105.1,4100.0,85.6392,85.9827,85.6392,85.9582,4100.0
2008-06-23 12:30:00,105.01,105.1,104.81,104.81,2700.0,85.8846,85.9582,85.721,85.721,2700.0
2008-06-23 12:40:00,104.89,105.02,104.65,104.87,3000.0,85.7864,85.8928,85.5902,85.7701,3000.0
2008-06-23 12:50:00,104.87,104.87,104.63,104.69,2900.0,85.7701,85.7701,85.5738,85.6229,2900.0
2008-06-23 13:00:00,104.67,104.72,104.42,104.54,4900.0,85.6065,85.6474,85.402,85.5002,4900.0
2008-06-23 13:10:00,104.58,104.58,104.32,104.47,5600.0,85.5329,85.5329,85.3203,85.4429,5600.0
2008-06-23 13:20:00,104.47,104.8,104.46,104.72,5000.0,85.4429,85.7128,85.4348,85.6474,5000.0
2008-06-23 13:30:00,104.73,104.75,104.55,104.61,3100.0,85.6556,85.6719,85.5084,85.5574,3100.0
2008-06-23 13:40:00,104.61,104.7,104.54,104.65,3600.0,85.5574,85.631,85.5002,85.5902,3600.0
2008-06-23 13:50:00,104.65,105.0,104.57,104.85,12300.0,85.5902,85.8764,85.5247,85.7537,12300.0
2008-06-23 14:00:00,104.81,104.83,104.6,104.7,4800.0,85.721,85.7374,85.5493,85.631,4800.0
2008-06-23 14:10:00,104.71,104.86,104.68,104.81,2800.0,85.6392,85.7619,85.6147,85.721,2800.0
2008-06-23 14:20:00,104.74,104.82,104.63,104.81,5100.0,85.6638,85.7292,85.5738,85.721,5100.0
2008-06-23 14:30:00,104.72,105.0,104.69,104.93,6500.0,85.6474,85.8764,85.6229,85.8192,6500.0
2008-06-23 14:40:00,104.87,104.87,104.59,104.66,6400.0,85.7701,85.7701,85.5411,85.5983,6400.0
2008-06-23 14:50:00,104.66,104.8,104.33,104.36,10200.0,85.5983,85.7128,85.3284,85.353,10200.0
2008-06-23 15:00:00,104.44,104.46,103.92,104.1,19000.0,85.4184,85.4348,84.9931,85.1403,19000.0
2008-06-23 15:10:00,103.96,104.09,103.5,103.79,64400.0,85.0258,85.1321,84.6496,84.8868,64400.0
2008-06-23 15:20:00,103.82,104.26,103.8,104.26,28200.0,84.9113,85.2712,84.895,85.2712,28200.0
2008-06-23 15:30:00,104.3,104.3,103.98,104.09,16800.0,85.3039,85.3039,85.0422,85.1321,16800.0
2008-06-23 15:40:00,104.12,104.12,103.69,103.72,21000.0,85.1567,85.1567,84.805,84.8295,21000.0
2008-06-23 15:50:00,103.73,104.08,103.5,104.08,60600.0,84.8377,85.124,84.6496,85.124,60600.0
2008-06-24 09:30:00,103.6,104.49,103.6,104.49,3900.0,84.7314,85.4593,84.7314,85.4593,3900.0
2008-06-24 09:40:00,104.33,104.4,103.98,104.04,4000.0,85.3284,85.3857,85.0422,85.0913,4000.0
2008-06-24 09:50:00,104.04,104.04,103.32,103.32,4100.0,85.0913,85.0913,84.5024,84.5024,4100.0
2008-06-24 10:00:00,103.26,103.81,103.06,103.51,5300.0,84.4533,84.9031,84.2897,84.6578,5300.0
2008-06-24 10:10:00,103.42,103.77,103.35,103.74,6800.0,84.5842,84.8704,84.5269,84.8459,6800.0
2008-06-24 10:20:00,103.93,104.03,103.56,103.74,5700.0,85.0013,85.0831,84.6987,84.8459,5700.0
2008-06-24 10:30:00,103.67,103.67,103.4,103.56,5000.0,84.7886,84.7886,84.5678,84.6987,5000.0
2008-06-24 10:40:00,103.71,103.98,103.44,103.98,4500.0,84.8214,85.0422,84.6005,85.0422,4500.0
2008-06-24 10:50:00,103.97,104.41,103.87,104.36,6300.0,85.034,85.3939,84.9522,85.353,6300.0
2008-06-24 11:00:00,104.43,104.89,104.29,104.89,7200.0,85.4102,85.7864,85.2957,85.7864,7200.0
2008-06-24 11:10:00,104.84,105.3,104.74,105.25,11300.0,85.7455,86.1218,85.6638,86.0809,11300.0
2008-06-24 11:20:00,105.25,105.35,105.07,105.22,9000.0,86.0809,86.1627,85.9337,86.0563,9000.0
2008-06-24 11:30:00,105.17,105.19,104.97,105.08,3800.0,86.0154,86.0318,85.8519,85.9418,3800.0
2008-06-24 11:40:00,105.08,105.42,105.08,105.42,7000.0,85.9418,86.2199,85.9418,86.2199,7000.0
2008-06-24 11:50:00,105.55,106.53,105.4,106.41,9200.0,86.3262,87.1277,86.2036,87.0296,9200.0
2008-06-24 12:00:00,106.34,106.63,106.31,106.63,6200.0,86.9724,87.2095,86.9478,87.2095,6200.0
2008-06-24 12:10:00,106.59,106.92,106.53,106.7,6000.0,87.1768,87.4467,87.1277,87.2668,6000.0
2008-06-24 12:20:00,106.58,106.6,106.49,106.59,3700.0,87.1686,87.185,87.095,87.1768,3700.0
2008-06-24 12:30:00,106.55,107.09,106.51,107.09,6500.0,87.1441,87.5858,87.1114,87.5858,6500.0
2008-06-24 12:40:00,107.06,107.18,106.9,106.94,4700.0,87.5612,87.6594,87.4304,87.4631,4700.0
2008-06-24 12:50:00,106.96,106.99,106.62,106.68,3200.0,87.4794,87.504,87.2014,87.2504,3200.0
2008-06-24 13:00:00,106.73,106.97,106.63,106.78,4700.0,87.2913,87.4876,87.2095,87.3322,4700.0
2008-06-24 13:10:00,106.77,106.8,106.47,106.74,11200.0,87.324,87.3486,87.0787,87.2995,11200.0
2008-06-24 13:20:00,106.63,106.67,106.32,106.32,4100.0,87.2095,87.2423,86.956,86.956,4100.0
2008-06-24 13:30:00,106.27,106.36,106.04,106.13,5600.0,86.9151,86.9887,86.727,86.8006,5600.0
2008-06-24 13:40:00,106.16,106.21,105.97,106.19,5800.0,86.8251,86.866,86.6697,86.8497,5800.0
2008-06-24 13:50:00,106.22,106.54,106.18,106.49,4100.0,86.8742,87.1359,86.8415,87.095,4100.0
2008-06-24 14:00:00,106.47,106.83,106.47,106.67,3300.0,87.0787,87.3731,87.0787,87.2423,3300.0
2008-06-24 14:10:00,106.61,106.61,106.25,106.25,3500.0,87.1932,87.1932,86.8987,86.8987,3500.0
2008-06-24 14:20:00,106.15,106.38,106.09,106.29,6800.0,86.817,87.0051,86.7679,86.9315,6800.0
2008-06-24 14:30:00,106.29,106.29,106.0,106.0,4200.0,86.9315,86.9315,86.6943,86.6943,4200.0
2008-06-24 14:40:00,106.0,106.14,105.74,105.83,11100.0,86.6943,86.8088,86.4816,86.5552,11100.0
2008-06-24 14:50:00,105.88,106.17,105.83,106.02,6400.0,86.5961,86.8333,86.5552,86.7106,6400.0
2008-06-24 15:00:00,106.04,106.06,105.6,105.76,8200.0,86.727,86.7434,86.3671,86.498,8200.0
2008-06-24 15:10:00,105.71,105.75,105.48,105.57,9700.0,86.4571,86.4898,86.269,86.3426,9700.0
2008-06-24 15:20:00,105.62,105.89,105.62,105.68,7300.0,86.3835,86.6043,86.3835,86.4326,7300.0
2008-06-24 15:30:00,105.67,105.69,105.33,105.47,7900.0,86.4244,86.4407,86.1463,86.2608,7900.0
2008-06-24 15:40:00,105.57,105.75,105.28,105.52,12200.0,86.3426,86.4898,86.1054,86.3017,12200.0
2008-06-24 15:50:00,105.51,105.72,105.19,105.31,16700.0,86.2935,86.4653,86.0318,86.1299,16700.0
2008-06-25 09:30:00,105.94,105.94,105.27,105.69,4400.0,86.6452,86.6452,86.0972,86.4407,4400.0
2008-06-25 09:40:00,105.87,106.39,105.4,105.61,3500.0,86.588,87.0132,86.2036,86.3753,3500.0
2008-06-25 09:50:00,105.59,105.6,104.96,105.05,7000.0,86.359,86.3671,85.8437,85.9173,7000.0
2008-06-25 10:00:00,105.09,105.19,105.04,105.19,6200.0,85.95,86.0318,85.9091,86.0318,6200.0
2008-06-25 10:10:00,105.12,105.19,105.03,105.04,20300.0,85.9746,86.0318,85.9009,85.9091,20300.0
2008-06-25 10:20:00,105.06,105.14,105.0,105.04,20900.0,85.9255,85.9909,85.8764,85.9091,20900.0
2008-06-25 10:30:00,105.02,105.14,105.0,105.0,10300.0,85.8928,85.9909,85.8764,85.8764,10300.0
2008-06-25 10:40:00,105.07,105.18,105.0,105.18,8600.0,85.9337,86.0236,85.8764,86.0236,8600.0
2008-06-25 10:50:00,105.17,105.37,105.16,105.29,24400.0,86.0154,86.179,86.0073,86.1136,24400.0
2008-06-25 11:00:00,105.29,105.42,105.24,105.33,4000.0,86.1136,86.2199,86.0727,86.1463,4000.0
2008-06-25 11:10:00,105.33,105.38,105.21,105.38,4700.0,86.1463,86.1872,86.0482,86.1872,4700.0
2008-06-25 11:20:00,105.38,105.88,105.34,105.77,7100.0,86.1872,86.5961,86.1545,86.5062,7100.0
2008-06-25 11:30:00,105.77,105.79,105.66,105.76,4500.0,86.5062,86.5225,86.4162,86.498,4500.0
2008-06-25 11:40:00,105.73,105.84,105.35,105.41,5100.0,86.4735,86.5634,86.1627,86.2117,5100.0
2008-06-25 11:50:00,105.27,105.67,105.27,105.59,7500.0,86.0972,86.4244,86.0972,86.359,7500.0
2008-06-25 12:00:00,105.48,105.61,105.37,105.53,3700.0,86.269,86.3753,86.179,86.3099,3700.0
2008-06-25 12:10:00,105.54,105.61,105.4,105.61,1900.0,86.3181,86.3753,86.2036,86.3753,1900.0
2008-06-25 12:20:00,105.59,105.75,105.59,105.75,2300.0,86.359,86.4898,86.359,86.4898,2300.0
2008-06-25 12:30:00,105.72,105.78,105.71,105.78,4700.0,86.4653,86.5143,86.4571,86.5143,4700.0
2008-06-25 12:40:00,105.71,105.77,105.57,105.57,4900.0,86.4571,86.5062,86.3426,86.3426,4900.0
2008-06-25 12:50:00,105.6,105.64,105.34,105.36,3600.0,86.3671,86.3998,86.1545,86.1708,3600.0
2008-06-25 13:00:00,105.3,105.3,105.12,105.22,4900.0,86.1218,86.1218,85.9746,86.0563,4900.0
2008-06-25 13:10:00,105.19,105.32,105.19,105.23,4100.0,86.0318,86.1381,86.0318,86.0645,4100.0
2008-06-25 13:20:00,105.21,105.28,105.13,105.15,8600.0,86.0482,86.1054,85.9827,85.9991,8600.0
2008-06-25 13:30:00,105.13,105.25,105.0,105.09,6900.0,85.9827,86.0809,85.8764,85.95,6900.0
2008-06-25 13:40:00,105.09,105.1,105.0,105.01,2900.0,85.95,85.9582,85.8764,85.8846,2900.0
2008-06-25 13:50:00,105.01,105.09,105.0,105.09,3500.0,85.8846,85.95,85.8764,85.95,3500.0
2008-06-25 14:00:00,105.04,105.1,105.0,105.0,8500.0,85.9091,85.9582,85.8764,85.8764,8500.0
2008-06-25 14:10:00,105.0,105.25,105.0,105.07,40300.0,85.8764,86.0809,85.8764,85.9337,40300.0
2008-06-25 14:20:00,105.11,105.11,105.0,105.0,54900.0,85.9664,85.9664,85.8764,85.8764,54900.0
2008-06-25 14:30:00,105.01,105.24,105.0,105.06,28000.0,85.8846,86.0727,85.8764,85.9255,28000.0
2008-06-25 14:40:00,105.1,105.14,104.99,105.1,15600.0,85.9582,85.9909,85.8682,85.9582,15600.0
2008-06-25 14:50:00,105.06,105.22,105.03,105.15,4200.0,85.9255,86.0563,85.9009,85.9991,4200.0
2008-06-25 15:00:00,105.16,105.48,105.14,105.14,5900.0,86.0073,86.269,85.9909,85.9909,5900.0
2008-06-25 15:10:00,105.14,105.14,104.99,105.0,16700.0,85.9909,85.9909,85.8682,85.8764,16700.0
2008-06-25 15:20:00,105.0,105.1,104.99,105.0,47100.0,85.8764,85.9582,85.8682,85.8764,47100.0
2008-06-25 15:30:00,105.0,105.07,105.0,105.0,50800.0,85.8764,85.9337,85.8764,85.8764,50800.0
2008-06-25 15:40:00,105.0,105.2,104.67,105.01,19900.0,85.8764,86.04,85.6065,85.8846,19900.0
2008-06-25 15:50:00,105.0,105.17,105.0,105.17,20000.0,85.8764,86.0154,85.8764,86.0154,20000.0
2008-06-26 09:30:00,104.2,105.13,103.23,105.0,13600.0,85.2221,85.9827,84.4288,85.8764,13600.0
2008-06-26 09:40:00,105.0,105.06,104.1,104.16,27000.0,85.8764,85.9255,85.1403,85.1894,27000.0
2008-06-26 09:50:00,104.33,104.44,103.59,104.37,33400.0,85.3284,85.4184,84.7232,85.3611,33400.0
2008-06-26 10:00:00,104.33,104.56,104.18,104.2,30200.0,85.3284,85.5165,85.2058,85.2221,30200.0
2008-06-26 10:10:00,104.18,104.3,103.73,104.3,16600.0,85.2058,85.3039,84.8377,85.3039,16600.0
2008-06-26 10:20:00,104.31,104.37,104.0,104.12,14900.0,85.3121,85.3611,85.0585,85.1567,14900.0
2008-06-26 10:30:00,104.12,104.66,104.1,104.39,12200.0,85.1567,85.5983,85.1403,85.3775,12200.0
2008-06-26 10:40:00,104.4,104.6,104.23,104.36,22400.0,85.3857,85.5493,85.2466,85.353,22400.0
2008-06-26 10:50:00,104.25,104.44,103.98,104.12,10900.0,85.263,85.4184,85.0422,85.1567,10900.0
2008-06-26 11:00:00,104.08,104.48,104.08,104.29,12200.0,85.124,85.4511,85.124,85.2957,12200.0
2008-06-26 11:10:00,104.25,104.29,103.91,103.91,12200.0,85.263,85.2957,84.9849,84.9849,12200.0
2008-06-26 11:20:00,103.69,104.42,103.69,104.17,7600.0,84.805,85.402,84.805,85.1976,7600.0
2008-06-26 11:30:00,104.11,104.28,104.01,104.21,7900.0,85.1485,85.2875,85.0667,85.2303,7900.0
2008-06-26 11:40:00,104.2,105.16,104.2,105.13,37600.0,85.2221,86.0073,85.2221,85.9827,37600.0
2008-06-26 11:50:00,105.25,105.25,104.98,105.19,5400.0,86.0809,86.0809,85.86,86.0318,5400.0
2008-06-26 12:00:00,105.2,105.45,105.03,105.1,9600.0,86.04,86.2444,85.9009,85.9582,9600.0
2008-06-26 12:10:00,105.06,105.14,104.96,105.1,5100.0,85.9255,85.9909,85.8437,85.9582,5100.0
2008-06-26 12:20:00,105.07,105.09,104.75,104.76,4100.0,85.9337,85.95,85.6719,85.6801,4100.0
2008-06-26 12:30:00,104.77,104.86,104.53,104.69,6400.0,85.6883,85.7619,85.492,85.6229,6400.0
2008-06-26 12:40:00,104.62,104.79,104.47,104.53,4900.0,85.5656,85.7047,85.4429,85.492,4900.0
2008-06-26 12:50:00,104.54,104.7,104.43,104.66,6900.0,85.5002,85.631,85.4102,85.5983,6900.0
2008-06-26 13:00:00,104.63,104.72,104.49,104.6,5400.0,85.5738,85.6474,85.4593,85.5493,5400.0
2008-06-26 13:10:00,104.6,105.08,104.55,105.08,13800.0,85.5493,85.9418,85.5084,85.9418,13800.0
2008-06-26 13:20:00,105.08,105.1,104.85,104.85,18000.0,85.9418,85.9582,85.7537,85.7537,18000.0
2008-06-26 13:30:00,104.85,105.14,104.81,105.14,16300.0,85.7537,85.9909,85.721,85.9909,16300.0
2008-06-26 13:40:00,105.11,105.44,105.01,105.4,9500.0,85.9664,86.2363,85.8846,86.2036,9500.0
2008-06-26 13:50:00,105.39,105.43,105.28,105.4,4700.0,86.1954,86.2281,86.1054,86.2036,4700.0
2008-06-26 14:00:00,105.36,105.89,105.17,105.8,17300.0,86.1708,86.6043,86.0154,86.5307,17300.0
2008-06-26 14:10:00,105.74,105.88,105.49,105.49,16800.0,86.4816,86.5961,86.2772,86.2772,16800.0
2008-06-26 14:20:00,105.51,105.54,105.14,105.49,15800.0,86.2935,86.3181,85.9909,86.2772,15800.0
2008-06-26 14:30:00,105.3,105.66,105.28,105.45,14200.0,86.1218,86.4162,86.1054,86.2444,14200.0
2008-06-26 14:40:00,105.4,105.75,105.4,105.6,10000.0,86.2036,86.4898,86.2036,86.3671,10000.0
2008-06-26 14:50:00,105.48,105.61,105.42,105.52,10600.0,86.269,86.3753,86.2199,86.3017,10600.0
2008-06-26 15:00:00,105.45,105.58,105.24,105.33,18400.0,86.2444,86.3508,86.0727,86.1463,18400.0
2008-06-26 15:10:00,105.29,105.55,105.13,105.31,14000.0,86.1136,86.3262,85.9827,86.1299,14000.0
2008-06-26 15:20:00,105.31,105.55,105.26,105.41,18600.0,86.1299,86.3262,86.0891,86.2117,18600.0
2008-06-26 15:30:00,105.48,105.48,104.93,104.98,12800.0,86.269,86.269,85.8192,85.86,12800.0
2008-06-26 15:40:00,105.02,105.21,104.95,105.1,13600.0,85.8928,86.0482,85.8355,85.9582,13600.0
2008-06-26 15:50:00,105.12,105.12,105.0,105.0,30900.0,85.9746,85.9746,85.8764,85.8764,30900.0
2008-06-27 09:30:00,105.0,105.17,104.8,104.99,21600.0,85.8764,86.0154,85.7128,85.8682,21600.0
2008-06-27 09:40:00,104.88,105.0,104.8,104.92,33100.0,85.7783,85.8764,85.7128,85.811,33100.0
2008-06-27 09:50:00,104.92,105.08,104.92,105.01,22700.0,85.811,85.9418,85.811,85.8846,22700.0
2008-06-27 10:00:00,105.08,105.31,104.95,105.2,16500.0,85.9418,86.1299,85.8355,86.04,16500.0
2008-06-27 10:10:00,105.2,105.2,105.0,105.04,9900.0,86.04,86.04,85.8764,85.9091,9900.0
2008-06-27 10:20:00,105.02,105.23,104.91,105.05,5900.0,85.8928,86.0645,85.8028,85.9173,5900.0
2008-06-27 10:30:00,105.13,105.4,105.13,105.3,7100.0,85.9827,86.2036,85.9827,86.1218,7100.0
2008-06-27 10:40:00,105.25,105.3,104.5,104.6,20000.0,86.0809,86.1218,85.4675,85.5493,20000.0
2008-06-27 10:50:00,104.59,104.97,104.59,104.88,13200.0,85.5411,85.8519,85.5411,85.7783,13200.0
2008-06-27 11:00:00,104.83,105.0,104.72,105.0,8700.0,85.7374,85.8764,85.6474,85.8764,8700.0
2008-06-27 11:10:00,105.0,105.19,104.84,105.19,7800.0,85.8764,86.0318,85.7455,86.0318,7800.0
2008-06-27 11:20:00,105.11,105.75,105.05,105.75,5000.0,85.9664,86.4898,85.9173,86.4898,5000.0
2008-06-27 11:30:00,105.65,105.79,105.46,105.54,7100.0,86.408,86.5225,86.2526,86.3181,7100.0
2008-06-27 11:40:00,105.48,105.56,105.45,105.56,4100.0,86.269,86.3344,86.2444,86.3344,4100.0
2008-06-27 11:50:00,105.59,105.74,105.44,105.74,3800.0,86.359,86.4816,86.2363,86.4816,3800.0
2008-06-27 12:00:00,105.78,106.27,105.78,106.15,6900.0,86.5143,86.9151,86.5143,86.817,6900.0
2008-06-27 12:10:00,106.09,106.15,105.99,106.15,3100.0,86.7679,86.817,86.6861,86.817,3100.0
2008-06-27 12:20:00,106.2,106.35,106.2,106.32,5900.0,86.8579,86.9805,86.8579,86.956,5900.0
2008-06-27 12:30:00,106.51,106.95,106.43,106.86,4700.0,87.1114,87.4713,87.046,87.3976,4700.0
2008-06-27 12:40:00,106.86,106.91,106.5,106.67,8300.0,87.3976,87.4385,87.1032,87.2423,8300.0
2008-06-27 12:50:00,106.61,106.8,106.43,106.76,4600.0,87.1932,87.3486,87.046,87.3159,4600.0
2008-06-27 13:00:00,106.77,106.79,106.55,106.57,4600.0,87.324,87.3404,87.1441,87.1605,4600.0
2008-06-27 13:10:00,106.6,106.7,106.33,106.41,8200.0,87.185,87.2668,86.9642,87.0296,8200.0
2008-06-27 13:20:00,106.44,106.49,105.99,105.99,4500.0,87.0541,87.095,86.6861,86.6861,4500.0
2008-06-27 13:30:00,106.01,106.01,105.74,105.9,2800.0,86.7025,86.7025,86.4816,86.6125,2800.0
2008-06-27 13:40:00,105.78,105.79,105.37,105.75,6500.0,86.5143,86.5225,86.179,86.4898,6500.0
2008-06-27 13:50:00,105.73,105.76,105.6,105.69,2800.0,86.4735,86.498,86.3671,86.4407,2800.0
2008-06-27 14:00:00,105.73,105.87,105.61,105.73,7400.0,86.4735,86.588,86.3753,86.4735,7400.0
2008-06-27 14:10:00,105.67,106.09,105.67,106.0,9800.0,86.4244,86.7679,86.4244,86.6943,9800.0
2008-06-27 14:20:00,105.98,106.38,105.96,106.17,9300.0,86.6779,87.0051,86.6616,86.8333,9300.0
2008-06-27 14:30:00,106.09,106.3,105.88,106.18,10400.0,86.7679,86.9396,86.5961,86.8415,10400.0
2008-06-27 14:40:00,106.23,106.28,106.06,106.13,5200.0,86.8824,86.9233,86.7434,86.8006,5200.0
2008-06-27 14:50:00,106.13,106.18,106.04,106.16,5900.0,86.8006,86.8415,86.727,86.8251,5900.0
2008-06-27 15:00:00,106.16,106.28,106.16,106.22,3500.0,86.8251,86.9233,86.8251,86.8742,3500.0
2008-06-27 15:10:00,106.15,106.34,105.95,106.09,12000.0,86.817,86.9724,86.6534,86.7679,12000.0
2008-06-27 15:20:00,106.02,106.22,105.92,105.97,16500.0,86.7106,86.8742,86.6288,86.6697,16500.0
2008-06-27 15:30:00,105.91,106.12,105.9,105.95,15500.0,86.6207,86.7924,86.6125,86.6534,15500.0
2008-06-27 15:40:00,105.91,106.31,105.91,106.28,23400.0,86.6207,86.9478,86.6207,86.9233,23400.0
2008-06-27 15:50:00,106.25,106.57,105.97,106.0,23900.0,86.8987,87.1605,86.6697,86.6943,23900.0
2008-06-30 09:30:00,105.48,105.48,103.7,104.06,64100.0,86.269,86.269,84.8132,85.1076,64100.0
2008-06-30 09:40:00,104.07,104.11,103.02,103.31,10300.0,85.1158,85.1485,84.257,84.4942,10300.0
2008-06-30 09:50:00,103.36,103.36,102.16,102.53,16800.0,84.5351,84.5351,83.5537,83.8563,16800.0
2008-06-30 10:00:00,102.59,103.58,102.59,103.47,28300.0,83.9053,84.715,83.9053,84.6251,28300.0
2008-06-30 10:10:00,103.47,103.73,103.15,103.18,28200.0,84.6251,84.8377,84.3633,84.3879,28200.0
2008-06-30 10:20:00,103.2,103.25,102.83,102.99,27100.0,84.4042,84.4451,84.1016,84.2325,27100.0
2008-06-30 10:30:00,103.04,103.98,103.02,103.66,65900.0,84.2734,85.0422,84.257,84.7805,65900.0
2008-06-30 10:40:00,103.64,104.31,103.46,104.31,74500.0,84.7641,85.3121,84.6169,85.3121,74500.0
2008-06-30 10:50:00,104.42,104.92,104.36,104.85,17300.0,85.402,85.811,85.353,85.7537,17300.0
2008-06-30 11:00:00,104.9,105.02,104.87,104.89,7700.0,85.7946,85.8928,85.7701,85.7864,7700.0
2008-06-30 11:10:00,104.89,105.69,104.89,105.58,12200.0,85.7864,86.4407,85.7864,86.3508,12200.0
2008-06-30 11:20:00,105.54,105.78,105.37,105.68,19800.0,86.3181,86.5143,86.179,86.4326,19800.0
2008-06-30 11:30:00,105.6,105.64,105.2,105.31,8800.0,86.3671,86.3998,86.04,86.1299,8800.0
2008-06-30 11:40:00,105.31,105.49,105.17,105.49,14500.0,86.1299,86.2772,86.0154,86.2772,14500.0
2008-06-30 11:50:00,105.5,106.27,105.47,106.0,38700.0,86.2853,86.9151,86.2608,86.6943,38700.0
2008-06-30 12:00:00,106.0,106.06,105.91,106.0,6200.0,86.6943,86.7434,86.6207,86.6943,6200.0
2008-06-30 12:10:00,106.0,106.08,105.96,106.0,9800.0,86.6943,86.7597,86.6616,86.6943,9800.0
2008-06-30 12:20:00,106.0,106.06,105.92,105.98,7900.0,86.6943,86.7434,86.6288,86.6779,7900.0
2008-06-30 12:30:00,106.0,106.03,105.85,105.87,6600.0,86.6943,86.7188,86.5716,86.588,6600.0
2008-06-30 12:40:00,105.93,106.03,105.89,105.89,12000.0,86.637,86.7188,86.6043,86.6043,12000.0
2008-06-30 12:50:00,105.94,105.94,105.53,105.53,6100.0,86.6452,86.6452,86.3099,86.3099,6100.0
2008-06-30 13:00:00,105.53,105.58,105.45,105.51,6600.0,86.3099,86.3508,86.2444,86.2935,6600.0
2008-06-30 13:10:00,105.46,105.64,105.41,105.54,6600.0,86.2526,86.3998,86.2117,86.3181,6600.0
2008-06-30 13:20:00,105.55,105.63,105.46,105.54,9600.0,86.3262,86.3917,86.2526,86.3181,9600.0
2008-06-30 13:30:00,105.45,105.5,105.19,105.2,8300.0,86.2444,86.2853,86.0318,86.04,8300.0
2008-06-30 13:40:00,105.18,105.52,105.17,105.4,8600.0,86.0236,86.3017,86.0154,86.2036,8600.0
2008-06-30 13:50:00,105.41,105.49,105.21,105.45,7300.0,86.2117,86.2772,86.0482,86.2444,7300.0
2008-06-30 14:00:00,105.42,105.5,105.35,105.4,11700.0,86.2199,86.2853,86.1627,86.2036,11700.0
2008-06-30 14:10:00,105.43,105.48,105.39,105.43,9200.0,86.2281,86.269,86.1954,86.2281,9200.0
2008-06-30 14:20:00,105.43,105.48,105.24,105.45,14300.0,86.2281,86.269,86.0727,86.2444,14300.0
2008-06-30 14:30:00,105.45,105.5,105.31,105.44,9900.0,86.2444,86.2853,86.1299,86.2363,9900.0
2008-06-30 14:40:00,105.41,105.64,105.24,105.24,19100.0,86.2117,86.3998,86.0727,86.0727,19100.0
2008-06-30 14:50:00,105.24,105.33,104.76,104.76,18000.0,86.0727,86.1463,85.6801,85.6801,18000.0
2008-06-30 15:00:00,104.78,104.85,104.68,104.72,16700.0,85.6965,85.7537,85.6147,85.6474,16700.0
2008-06-30 15:10:00,104.69,105.08,104.67,105.07,11500.0,85.6229,85.9418,85.6065,85.9337,11500.0
2008-06-30 15:20:00,105.04,105.18,104.94,105.0,16600.0,85.9091,86.0236,85.8273,85.8764,16600.0
2008-06-30 15:30:00,104.94,105.03,104.84,105.0,16000.0,85.8273,85.9009,85.7455,85.8764,16000.0
2008-06-30 15:40:00,105.01,105.02,104.17,104.26,29700.0,85.8846,85.8928,85.1976,85.2712,29700.0
2008-06-30 15:50:00,104.19,104.25,103.5,103.91,79300.0,85.2139,85.263,84.6496,84.9849,79300.0
2008-07-01 09:30:00,102.27,102.27,99.14,100.74,53600.0,83.6436,83.6436,81.0837,82.3923,53600.0
2008-07-01 09:40:00,100.75,100.88,98.7,98.92,52100.0,82.4005,82.5068,80.7238,80.9038,52100.0
2008-07-01 09:50:00,98.92,99.47,98.82,99.47,32800.0,80.9038,81.3536,80.822,81.3536,32800.0
2008-07-01 10:00:00,99.47,100.27,99.46,100.1,64900.0,81.3536,82.0079,81.3454,81.8688,64900.0
2008-07-01 10:10:00,100.1,100.54,99.63,100.43,83800.0,81.8688,82.2287,81.4844,82.1387,83800.0
2008-07-01 10:20:00,100.4,100.59,100.34,100.46,18500.0,82.1142,82.2696,82.0651,82.1633,18500.0
2008-07-01 10:30:00,100.51,100.61,99.87,99.9,25500.0,82.2042,82.286,81.6807,81.7053,25500.0
2008-07-01 10:40:00,99.91,99.91,99.12,99.87,16300.0,81.7134,81.7134,81.0673,81.6807,16300.0
2008-07-01 10:50:00,99.93,100.05,99.78,100.03,121300.0,81.7298,81.8279,81.6071,81.8116,121300.0
2008-07-01 11:00:00,100.01,100.09,99.67,99.9,50000.0,81.7952,81.8607,81.5172,81.7053,50000.0
2008-07-01 11:10:00,99.84,100.0,99.82,99.89,23200.0,81.6562,81.7871,81.6398,81.6971,23200.0
2008-07-01 11:20:00,99.95,99.95,99.62,99.62,19900.0,81.7462,81.7462,81.4763,81.4763,19900.0
2008-07-01 11:30:00,99.46,99.55,99.29,99.4,10900.0,81.3454,81.419,81.2064,81.2963,10900.0
2008-07-01 11:40:00,99.4,99.48,99.23,99.28,14300.0,81.2963,81.3618,81.1573,81.1982,14300.0
2008-07-01 11:50:00,99.24,99.36,99.03,99.3,18500.0,81.1655,81.2636,80.9937,81.2145,18500.0
2008-07-01 12:00:00,99.3,99.32,98.96,99.09,9900.0,81.2145,81.2309,80.9365,81.0428,9900.0
2008-07-01 12:10:00,99.08,99.1,97.56,97.75,34900.0,81.0346,81.051,79.7915,79.9468,34900.0
2008-07-01 12:20:00,97.75,97.77,97.02,97.02,48300.0,79.9468,79.9632,79.3498,79.3498,48300.0
2008-07-01 12:30:00,97.1,97.64,97.07,97.35,25900.0,79.4152,79.8569,79.3907,79.6197,25900.0
2008-07-01 12:40:00,97.45,97.51,97.0,97.07,25500.0,79.7015,79.7506,79.3334,79.3907,25500.0
2008-07-01 12:50:00,97.03,97.55,97.01,97.35,17700.0,79.358,79.7833,79.3416,79.6197,17700.0
2008-07-01 13:00:00,97.41,97.53,97.07,97.14,20500.0,79.6688,79.7669,79.3907,79.4479,20500.0
2008-07-01 13:10:00,97.07,97.53,97.06,97.16,23400.0,79.3907,79.7669,79.3825,79.4643,23400.0
2008-07-01 13:20:00,97.15,97.53,97.15,97.24,12000.0,79.4561,79.7669,79.4561,79.5297,12000.0
2008-07-01 13:30:00,97.26,97.33,97.12,97.33,12000.0,79.5461,79.6033,79.4316,79.6033,12000.0
2008-07-01 13:40:00,97.26,97.85,97.25,97.81,16900.0,79.5461,80.0286,79.5379,79.9959,16900.0
2008-07-01 13:50:00,97.8,98.93,97.8,98.85,35600.0,79.9877,80.9119,79.9877,80.8465,35600.0
2008-07-01 14:00:00,98.85,99.0,98.64,98.7,52800.0,80.8465,80.9692,80.6748,80.7238,52800.0
2008-07-01 14:10:00,98.69,99.52,98.67,99.39,47400.0,80.7156,81.3945,80.6993,81.2882,47400.0
2008-07-01 14:20:00,99.33,99.51,99.33,99.46,26200.0,81.2391,81.3863,81.2391,81.3454,26200.0
2008-07-01 14:30:00,99.36,99.57,99.29,99.38,14700.0,81.2636,81.4354,81.2064,81.28,14700.0
2008-07-01 14:40:00,99.42,100.15,99.41,99.91,28400.0,81.3127,81.9097,81.3045,81.7134,28400.0
2008-07-01 14:50:00,99.91,100.56,99.87,100.43,16100.0,81.7134,82.2451,81.6807,82.1387,16100.0
2008-07-01 15:00:00,100.37,100.48,100.08,100.31,24200.0,82.0897,82.1796,81.8525,82.0406,24200.0
2008-07-01 15:10:00,100.27,100.61,100.11,100.21,18800.0,82.0079,82.286,81.877,81.9588,18800.0
2008-07-01 15:20:00,100.21,100.22,99.25,99.6,41900.0,81.9588,81.967,81.1737,81.4599,41900.0
2008-07-01 15:30:00,99.72,100.06,99.35,99.53,33400.0,81.5581,81.8361,81.2554,81.4027,33400.0
2008-07-01 15:40:00,99.55,99.69,98.72,98.72,45400.0,81.419,81.5335,80.7402,80.7402,45400.0
2008-07-01 15:50:00,98.79,98.94,98.3,98.78,92400.0,80.7974,80.9201,80.3967,80.7893,92400.0
2008-07-02 09:30:00,98.98,98.98,97.61,97.98,25600.0,80.9528,80.9528,79.8323,80.135,25600.0
2008-07-02 09:40:00,98.02,98.02,97.67,97.87,16000.0,80.1677,80.1677,79.8814,80.045,16000.0
2008-07-02 09:50:00,97.85,98.42,97.85,98.0,16600.0,80.0286,80.4948,80.0286,80.1513,16600.0
2008-07-02 10:00:00,98.04,98.13,97.91,97.91,23800.0,80.184,80.2576,80.0777,80.0777,23800.0
2008-07-02 10:10:00,97.9,98.0,97.82,97.88,15400.0,80.0695,80.1513,80.0041,80.0532,15400.0
2008-07-02 10:20:00,97.88,97.95,97.48,97.86,20300.0,80.0532,80.1104,79.726,80.0368,20300.0
2008-07-02 10:30:00,97.85,97.98,96.34,96.52,50500.0,80.0286,80.135,78.7936,78.9409,50500.0
2008-07-02 10:40:00,96.68,97.12,96.41,97.12,54300.0,79.0717,79.4316,78.8509,79.4316,54300.0
2008-07-02 10:50:00,97.15,97.15,96.9,96.99,16300.0,79.4561,79.4561,79.2517,79.3253,16300.0
2008-07-02 11:00:00,96.99,97.05,96.87,97.0,28200.0,79.3253,79.3743,79.2271,79.3334,28200.0
2008-07-02 11:10:00,97.0,97.02,96.95,97.0,19700.0,79.3334,79.3498,79.2925,79.3334,19700.0
2008-07-02 11:20:00,97.0,97.0,96.41,96.41,33000.0,79.3334,79.3334,78.8509,78.8509,33000.0
2008-07-02 11:30:00,96.47,96.91,96.47,96.91,11900.0,78.9,79.2598,78.9,79.2598,11900.0
2008-07-02 11:40:00,96.89,96.92,96.65,96.71,23900.0,79.2435,79.268,79.0472,79.0963,23900.0
2008-07-02 11:50:00,96.76,97.0,96.72,97.0,18400.0,79.1372,79.3334,79.1044,79.3334,18400.0
2008-07-02 12:00:00,96.98,97.18,96.83,97.17,12000.0,79.3171,79.4807,79.1944,79.4725,12000.0
2008-07-02 12:10:00,97.18,97.26,96.89,96.9,11100.0,79.4807,79.5461,79.2435,79.2517,11100.0
2008-07-02 12:20:00,96.93,97.0,96.42,96.63,20600.0,79.2762,79.3334,78.8591,79.0308,20600.0
2008-07-02 12:30:00,96.6,96.91,96.6,96.82,19700.0,79.0063,79.2598,79.0063,79.1862,19700.0
2008-07-02 12:40:00,96.86,96.86,96.61,96.69,17100.0,79.2189,79.2189,79.0145,79.0799,17100.0
2008-07-02 12:50:00,96.7,96.82,96.68,96.7,13300.0,79.0881,79.1862,79.0717,79.0881,13300.0
2008-07-02 13:00:00,96.7,96.72,96.6,96.67,13000.0,79.0881,79.1044,79.0063,79.0635,13000.0
2008-07-02 13:10:00,96.68,96.88,96.67,96.87,20300.0,79.0717,79.2353,79.0635,79.2271,20300.0
2008-07-02 13:20:00,96.86,96.96,96.82,96.91,10700.0,79.2189,79.3007,79.1862,79.2598,10700.0
2008-07-02 13:30:00,96.91,97.0,96.8,96.94,19500.0,79.2598,79.3334,79.1699,79.2844,19500.0
2008-07-02 13:40:00,96.95,96.99,96.77,96.81,15300.0,79.2925,79.3253,79.1453,79.178,15300.0
2008-07-02 13:50:00,96.81,96.88,96.65,96.74,23300.0,79.178,79.2353,79.0472,79.1208,23300.0
2008-07-02 14:00:00,96.78,96.98,96.49,96.8,28400.0,79.1535,79.3171,78.9163,79.1699,28400.0
2008-07-02 14:10:00,96.76,96.76,96.2,96.21,25200.0,79.1372,79.1372,78.6791,78.6873,25200.0
2008-07-02 14:20:00,96.21,96.3,95.59,95.59,17700.0,78.6873,78.7609,78.1802,78.1802,17700.0
2008-07-02 14:30:00,95.6,95.76,95.03,95.07,29200.0,78.1884,78.3193,77.7222,77.755,29200.0
2008-07-02 14:40:00,95.07,95.14,94.6,94.9,120800.0,77.755,77.8122,77.3706,77.6159,120800.0
2008-07-02 14:50:00,94.92,96.75,94.77,95.1,72400.0,77.6323,79.129,77.5096,77.7795,72400.0
2008-07-02 15:00:00,95.07,95.26,95.0,95.0,89700.0,77.755,77.9103,77.6977,77.6977,89700.0
2008-07-02 15:10:00,95.0,95.74,94.72,95.17,33200.0,77.6977,78.3029,77.4687,77.8367,33200.0
2008-07-02 15:20:00,95.08,95.5,94.83,94.96,20300.0,77.7631,78.1066,77.5587,77.665,20300.0
2008-07-02 15:30:00,94.97,95.31,94.82,95.2,42500.0,77.6732,77.9512,77.5505,77.8613,42500.0
2008-07-02 15:40:00,95.2,95.42,94.99,95.01,41700.0,77.8613,78.0412,77.6895,77.7059,41700.0
2008-07-02 15:50:00,95.01,95.39,95.0,95.0,81400.0,77.7059,78.0167,77.6977,77.6977,81400.0
2008-07-03 09:30:00,95.35,95.7,95.06,95.46,8900.0,77.984,78.2702,77.7468,78.0739,8900.0
2008-07-03 09:40:00,95.78,96.23,95.07,95.85,14600.0,78.3356,78.7037,77.755,78.3929,14600.0
2008-07-03 09:50:00,95.75,96.17,95.0,95.3,29700.0,78.3111,78.6546,77.6977,77.9431,29700.0
2008-07-03 10:00:00,95.16,95.82,94.89,95.49,52400.0,77.8286,78.3684,77.6077,78.0985,52400.0
2008-07-03 10:10:00,95.4,95.99,95.36,95.45,27800.0,78.0249,78.5074,77.9921,78.0657,27800.0
2008-07-03 10:20:00,95.4,95.76,94.99,95.58,15800.0,78.0249,78.3193,77.6895,78.1721,15800.0
2008-07-03 10:30:00,95.58,96.37,95.56,96.36,7100.0,78.1721,78.8182,78.1557,78.81,7100.0
2008-07-03 10:40:00,96.33,96.85,95.78,96.85,11400.0,78.7855,79.2108,78.3356,79.2108,11400.0
2008-07-03 10:50:00,96.86,96.95,96.25,96.25,6500.0,79.2189,79.2925,78.72,78.72,6500.0
2008-07-03 11:00:00,96.34,97.57,96.18,96.5,21900.0,78.7936,79.7996,78.6628,78.9245,21900.0
2008-07-03 11:10:00,96.57,97.26,96.34,97.18,13500.0,78.9818,79.5461,78.7936,79.4807,13500.0
2008-07-03 11:20:00,97.25,97.57,97.0,97.21,9200.0,79.5379,79.7996,79.3334,79.5052,9200.0
2008-07-03 11:30:00,97.49,97.49,96.75,97.11,26500.0,79.7342,79.7342,79.129,79.4234,26500.0
2008-07-03 11:40:00,97.11,97.11,96.53,96.66,13800.0,79.4234,79.4234,78.949,79.0554,13800.0
2008-07-03 11:50:00,96.66,96.66,96.18,96.27,30100.0,79.0554,79.0554,78.6628,78.7364,30100.0
2008-07-03 12:00:00,96.18,96.26,95.97,96.05,22700.0,78.6628,78.7282,78.491,78.5565,22700.0
2008-07-03 12:10:00,96.05,96.06,95.44,95.49,16600.0,78.5565,78.5646,78.0576,78.0985,16600.0
2008-07-03 12:20:00,95.48,95.71,95.21,95.7,19100.0,78.0903,78.2784,77.8695,78.2702,19100.0
2008-07-03 12:30:00,95.74,95.75,95.55,95.69,25400.0,78.3029,78.3111,78.1475,78.262,25400.0
2008-07-03 12:40:00,95.68,96.06,95.68,96.06,16700.0,78.2539,78.5646,78.2539,78.5646,16700.0
2008-07-03 12:50:00,96.01,96.01,95.55,95.99,14400.0,78.5238,78.5238,78.1475,78.5074,14400.0
2008-07-07 09:30:00,97.97,97.97,95.73,96.58,5700.0,80.1268,80.1268,78.2947,78.9899,5700.0
2008-07-07 09:40:00,96.53,96.59,96.17,96.46,5200.0,78.949,78.9981,78.6546,78.8918,5200.0
2008-07-07 09:50:00,96.33,96.61,96.2,96.58,6600.0,78.7855,79.0145,78.6791,78.9899,6600.0
2008-07-07 10:00:00,96.54,96.6,95.89,95.94,7700.0,78.9572,79.0063,78.4256,78.4665,7700.0
2008-07-07 10:10:00,96.0,96.0,95.56,95.72,9500.0,78.5156,78.5156,78.1557,78.2866,9500.0
2008-07-07 10:20:00,95.74,95.78,95.61,95.71,6700.0,78.3029,78.3356,78.1966,78.2784,6700.0
2008-07-07 10:30:00,95.74,96.17,95.7,96.17,4100.0,78.3029,78.6546,78.2702,78.6546,4100.0
2008-07-07 10:40:00,96.03,96.44,95.89,96.23,5700.0,78.5401,78.8754,78.4256,78.7037,5700.0
2008-07-07 10:50:00,96.22,96.51,96.13,96.3,8400.0,78.6955,78.9327,78.6219,78.7609,8400.0
2008-07-07 11:00:00,96.37,96.61,96.18,96.21,8500.0,78.8182,79.0145,78.6628,78.6873,8500.0
2008-07-07 11:10:00,96.07,96.12,95.55,95.66,9900.0,78.5728,78.6137,78.1475,78.2375,9900.0
2008-07-07 11:20:00,95.59,95.59,95.37,95.48,5400.0,78.1802,78.1802,78.0003,78.0903,5400.0
2008-07-07 11:30:00,95.48,95.6,95.31,95.47,4800.0,78.0903,78.1884,77.9512,78.0821,4800.0
2008-07-07 11:40:00,95.41,95.69,95.22,95.69,8500.0,78.033,78.262,77.8776,78.262,8500.0
2008-07-07 11:50:00,95.49,95.66,95.27,95.33,6700.0,78.0985,78.2375,77.9185,77.9676,6700.0
2008-07-07 12:00:00,95.35,95.76,95.35,95.66,3500.0,77.984,78.3193,77.984,78.2375,3500.0
2008-07-07 12:10:00,95.63,95.65,95.0,95.07,3600.0,78.213,78.2293,77.6977,77.755,3600.0
2008-07-07 12:20:00,95.08,95.08,93.87,94.12,19400.0,77.7631,77.7631,76.7735,76.978,19400.0
2008-07-07 12:30:00,94.12,94.17,93.5,94.14,14100.0,76.978,77.0189,76.4709,76.9943,14100.0
2008-07-07 12:40:00,94.17,94.44,94.0,94.3,9100.0,77.0189,77.2397,76.8798,77.1252,9100.0
2008-07-07 12:50:00,94.33,94.42,93.74,93.74,4000.0,77.1497,77.2233,76.6672,76.6672,4000.0
2008-07-07 13:00:00,93.66,93.82,93.52,93.65,4700.0,76.6018,76.7326,76.4873,76.5936,4700.0
2008-07-07 13:10:00,93.61,94.76,93.45,94.06,6900.0,76.5609,77.5014,76.43,76.9289,6900.0
2008-07-07 13:20:00,93.88,94.08,93.85,93.86,1500.0,76.7817,76.9453,76.7572,76.7653,1500.0
2008-07-07 13:30:00,93.8,93.91,93.66,93.83,4000.0,76.7163,76.8062,76.6018,76.7408,4000.0
2008-07-07 13:40:00,93.9,93.94,93.46,93.46,4200.0,76.798,76.8308,76.4382,76.4382,4200.0
2008-07-07 13:50:00,93.43,93.43,93.05,93.33,4400.0,76.4136,76.4136,76.1029,76.3319,4400.0
2008-07-07 14:00:00,93.34,93.55,93.21,93.32,4400.0,76.34,76.5118,76.2337,76.3237,4400.0
2008-07-07 14:10:00,93.32,93.81,93.3,93.69,4500.0,76.3237,76.7244,76.3073,76.6263,4500.0
2008-07-07 14:20:00,93.71,93.78,93.49,93.5,2800.0,76.6426,76.6999,76.4627,76.4709,2800.0
2008-07-07 14:30:00,93.5,93.51,92.74,92.92,13400.0,76.4709,76.4791,75.8493,75.9965,13400.0
2008-07-07 14:40:00,93.0,93.0,91.81,91.99,16400.0,76.062,76.062,75.0887,75.2359,16400.0
2008-07-07 14:50:00,91.98,92.05,91.62,91.92,24600.0,75.2277,75.285,74.9333,75.1787,24600.0
2008-07-07 15:00:00,91.99,93.15,91.99,92.79,16900.0,75.2359,76.1846,75.2359,75.8902,16900.0
2008-07-07 15:10:00,92.79,93.02,92.62,92.99,13100.0,75.8902,76.0783,75.7512,76.0538,13100.0
2008-07-07 15:20:00,93.04,93.25,92.86,93.25,14600.0,76.0947,76.2664,75.9475,76.2664,14600.0
2008-07-07 15:30:00,93.36,93.7,93.04,93.58,26000.0,76.3564,76.6345,76.0947,76.5363,26000.0
2008-07-07 15:40:00,93.64,93.67,92.32,92.41,30700.0,76.5854,76.6099,75.5058,75.5794,30700.0
2008-07-07 15:50:00,92.4,92.56,92.0,92.24,35700.0,75.5712,75.7021,75.2441,75.4404,35700.0
2008-07-08 09:30:00,92.49,92.51,92.26,92.44,5200.0,75.6448,75.6612,75.4567,75.604,5200.0
2008-07-08 09:40:00,92.39,93.35,92.39,93.25,13400.0,75.5631,76.3482,75.5631,76.2664,13400.0
2008-07-08 09:50:00,93.21,93.65,93.18,93.22,7500.0,76.2337,76.5936,76.2092,76.2419,7500.0
2008-07-08 10:00:00,93.21,93.27,92.81,92.95,12500.0,76.2337,76.2828,75.9066,76.0211,12500.0
2008-07-08 10:10:00,93.09,94.0,92.56,92.56,10900.0,76.1356,76.8798,75.7021,75.7021,10900.0
2008-07-08 10:20:00,92.41,92.54,91.68,91.68,8700.0,75.5794,75.6857,74.9824,74.9824,8700.0
2008-07-08 10:30:00,91.68,91.7,90.93,90.93,4200.0,74.9824,74.9987,74.369,74.369,4200.0
2008-07-08 10:40:00,90.89,91.01,90.37,90.68,21600.0,74.3363,74.4344,73.911,74.1645,21600.0
2008-07-08 10:50:00,90.73,91.39,90.55,90.69,18300.0,74.2054,74.7452,74.0582,74.1727,18300.0
2008-07-08 11:00:00,90.74,91.94,90.74,91.69,24400.0,74.2136,75.195,74.2136,74.9906,24400.0
2008-07-08 11:10:00,91.63,92.34,91.44,92.0,12000.0,74.9415,75.5222,74.7861,75.2441,12000.0
2008-07-08 11:20:00,91.7,92.59,91.7,92.38,31100.0,74.9987,75.7266,74.9987,75.5549,31100.0
2008-07-08 11:30:00,92.36,92.36,91.82,91.82,15100.0,75.5385,75.5385,75.0969,75.0969,15100.0
2008-07-08 11:40:00,91.85,91.96,91.73,91.96,15100.0,75.1214,75.2114,75.0233,75.2114,15100.0
2008-07-08 11:50:00,91.93,92.07,91.86,91.87,2500.0,75.1868,75.3013,75.1296,75.1378,2500.0
2008-07-08 12:00:00,91.92,92.25,91.92,92.17,6300.0,75.1787,75.4486,75.1787,75.3831,6300.0
2008-07-08 12:10:00,92.23,92.34,92.13,92.28,6500.0,75.4322,75.5222,75.3504,75.4731,6500.0
2008-07-08 12:20:00,92.28,92.46,92.26,92.46,4500.0,75.4731,75.6203,75.4567,75.6203,4500.0
2008-07-08 12:30:00,92.6,93.18,92.54,92.88,8100.0,75.7348,76.2092,75.6857,75.9638,8100.0
2008-07-08 12:40:00,92.97,93.01,92.71,92.71,15500.0,76.0374,76.0701,75.8248,75.8248,15500.0
2008-07-08 12:50:00,92.71,92.94,92.69,92.79,12100.0,75.8248,76.0129,75.8084,75.8902,12100.0
2008-07-08 13:00:00,92.76,92.78,92.7,92.74,3900.0,75.8657,75.882,75.8166,75.8493,3900.0
2008-07-08 13:10:00,92.68,92.68,91.92,91.92,2900.0,75.8002,75.8002,75.1787,75.1787,2900.0
2008-07-08 13:20:00,91.92,92.01,91.81,91.81,4600.0,75.1787,75.2523,75.0887,75.0887,4600.0
2008-07-08 13:30:00,91.7,91.7,91.3,91.3,8300.0,74.9987,74.9987,74.6716,74.6716,8300.0
2008-07-08 13:40:00,91.34,91.56,91.3,91.52,11000.0,74.7043,74.8842,74.6716,74.8515,11000.0
2008-07-08 13:50:00,91.43,91.59,91.22,91.38,11100.0,74.7779,74.9088,74.6062,74.737,11100.0
2008-07-08 14:00:00,91.38,91.48,90.75,90.75,23000.0,74.737,74.8188,74.2218,74.2218,23000.0
2008-07-08 14:10:00,90.81,90.91,90.61,90.62,10200.0,74.2708,74.3526,74.1073,74.1154,10200.0
2008-07-08 14:20:00,90.64,90.93,90.49,90.64,16600.0,74.1318,74.369,74.0091,74.1318,16600.0
2008-07-08 14:30:00,90.61,91.13,90.59,90.96,26000.0,74.1073,74.5325,74.0909,74.3935,26000.0
2008-07-08 14:40:00,90.94,91.42,90.8,91.32,46000.0,74.3771,74.7697,74.2626,74.6879,46000.0
2008-07-08 14:50:00,91.37,91.61,91.26,91.52,41300.0,74.7288,74.9251,74.6389,74.8515,41300.0
2008-07-08 15:00:00,91.55,91.82,91.34,91.78,36600.0,74.876,75.0969,74.7043,75.0642,36600.0
2008-07-08 15:10:00,91.78,92.15,91.72,92.06,65000.0,75.0642,75.3668,75.0151,75.2932,65000.0
2008-07-08 15:20:00,91.99,92.11,91.88,92.03,32200.0,75.2359,75.3341,75.1459,75.2686,32200.0
2008-07-08 15:30:00,92.01,92.12,91.88,92.04,36900.0,75.2523,75.3422,75.1459,75.2768,36900.0
2008-07-08 15:40:00,92.08,92.96,92.02,92.9,28900.0,75.3095,76.0292,75.2604,75.9802,28900.0
2008-07-08 15:50:00,92.89,93.78,92.89,93.68,36300.0,75.972,76.6999,75.972,76.6181,36300.0
2008-07-09 09:30:00,94.25,95.2,94.0,95.03,19200.0,77.0843,77.8613,76.8798,77.7222,19200.0
2008-07-09 09:40:00,95.08,95.2,94.7,94.76,13400.0,77.7631,77.8613,77.4523,77.5014,13400.0
2008-07-09 09:50:00,94.76,94.91,94.33,94.46,9400.0,77.5014,77.6241,77.1497,77.2561,9400.0
2008-07-09 10:00:00,94.39,94.59,94.05,94.51,6500.0,77.1988,77.3624,76.9207,77.2969,6500.0
2008-07-09 10:10:00,94.34,95.32,94.34,95.31,4600.0,77.1579,77.9594,77.1579,77.9512,4600.0
2008-07-09 10:20:00,95.32,96.42,95.32,96.12,4600.0,77.9594,78.8591,77.9594,78.6137,4600.0
2008-07-09 10:30:00,96.05,96.11,95.42,95.54,5800.0,78.5565,78.6055,78.0412,78.1394,5800.0
2008-07-09 10:40:00,95.49,95.68,95.2,95.68,3000.0,78.0985,78.2539,77.8613,78.2539,3000.0
2008-07-09 10:50:00,95.63,96.31,95.63,96.3,6700.0,78.213,78.7691,78.213,78.7609,6700.0
2008-07-09 11:00:00,96.16,96.55,96.16,96.44,6400.0,78.6464,78.9654,78.6464,78.8754,6400.0
2008-07-09 11:10:00,96.33,96.77,95.98,96.19,8200.0,78.7855,79.1453,78.4992,78.671,8200.0
2008-07-09 11:20:00,96.07,96.75,96.07,96.75,5700.0,78.5728,79.129,78.5728,79.129,5700.0
2008-07-09 11:30:00,96.75,96.76,96.58,96.66,7800.0,79.129,79.1372,78.9899,79.0554,7800.0
2008-07-09 11:40:00,96.65,96.75,96.08,96.23,11900.0,79.0472,79.129,78.581,78.7037,11900.0
2008-07-09 11:50:00,96.23,96.33,95.46,95.63,14400.0,78.7037,78.7855,78.0739,78.213,14400.0
2008-07-09 12:00:00,95.48,95.56,95.26,95.35,4800.0,78.0903,78.1557,77.9103,77.984,4800.0
2008-07-09 12:10:00,95.27,95.45,95.09,95.33,4100.0,77.9185,78.0657,77.7713,77.9676,4100.0
2008-07-09 12:20:00,95.53,95.53,95.1,95.1,2800.0,78.1312,78.1312,77.7795,77.7795,2800.0
2008-07-09 12:30:00,95.03,95.34,95.02,95.33,5200.0,77.7222,77.9758,77.7141,77.9676,5200.0
2008-07-09 12:40:00,95.33,96.11,95.33,96.09,12200.0,77.9676,78.6055,77.9676,78.5892,12200.0
2008-07-09 12:50:00,96.08,96.41,95.79,96.01,5100.0,78.581,78.8509,78.3438,78.5238,5100.0
2008-07-09 13:00:00,95.98,95.98,95.56,95.56,1900.0,78.4992,78.4992,78.1557,78.1557,1900.0
2008-07-09 13:10:00,95.51,95.85,95.51,95.76,4500.0,78.1148,78.3929,78.1148,78.3193,4500.0
2008-07-09 13:20:00,95.85,95.98,95.73,95.88,4300.0,78.3929,78.4992,78.2947,78.4174,4300.0
2008-07-09 13:30:00,95.78,96.5,95.73,96.31,3400.0,78.3356,78.9245,78.2947,78.7691,3400.0
2008-07-09 13:40:00,96.25,96.48,95.98,96.19,6000.0,78.72,78.9082,78.4992,78.671,6000.0
2008-07-09 13:50:00,96.21,96.21,95.79,96.02,3400.0,78.6873,78.6873,78.3438,78.5319,3400.0
2008-07-09 14:00:00,95.97,96.2,95.53,96.2,5500.0,78.491,78.6791,78.1312,78.6791,5500.0
2008-07-09 14:10:00,96.16,96.65,96.16,96.22,4700.0,78.6464,79.0472,78.6464,78.6955,4700.0
2008-07-09 14:20:00,96.18,96.38,96.15,96.26,5200.0,78.6628,78.8264,78.6383,78.7282,5200.0
2008-07-09 14:30:00,96.26,96.34,95.88,95.96,7100.0,78.7282,78.7936,78.4174,78.4829,7100.0
2008-07-09 14:40:00,95.99,96.22,95.76,95.76,5500.0,78.5074,78.6955,78.3193,78.3193,5500.0
2008-07-09 14:50:00,95.87,95.96,95.22,95.22,10200.0,78.4092,78.4829,77.8776,77.8776,10200.0
2008-07-09 15:00:00,95.06,95.06,94.54,94.7,19600.0,77.7468,77.7468,77.3215,77.4523,19600.0
2008-07-09 15:10:00,94.69,94.9,94.69,94.8,6900.0,77.4442,77.6159,77.4442,77.5341,6900.0
2008-07-09 15:20:00,94.89,94.99,94.64,94.64,10100.0,77.6077,77.6895,77.4033,77.4033,10100.0
2008-07-09 15:30:00,94.65,94.82,94.5,94.58,15600.0,77.4114,77.5505,77.2888,77.3542,15600.0
2008-07-09 15:40:00,94.51,95.7,94.5,95.7,40500.0,77.2969,78.2702,77.2888,78.2702,40500.0
2008-07-09 15:50:00,95.7,97.5,95.69,95.95,76100.0,78.2702,79.7424,78.262,78.4747,76100.0
2008-07-10 09:30:00,96.34,97.34,96.15,96.41,4900.0,78.7936,79.6115,78.6383,78.8509,4900.0
2008-07-10 09:40:00,96.06,96.2,95.84,95.84,6600.0,78.5646,78.6791,78.3847,78.3847,6600.0
2008-07-10 09:50:00,95.69,95.76,93.94,94.23,9200.0,78.262,78.3193,76.8308,77.0679,9200.0
2008-07-10 10:00:00,94.15,94.4,93.98,94.33,10400.0,77.0025,77.207,76.8635,77.1497,10400.0
2008-07-10 10:10:00,94.32,94.92,93.24,93.43,18600.0,77.1415,77.6323,76.2582,76.4136,18600.0
2008-07-10 10:20:00,93.58,94.23,93.41,94.23,8600.0,76.5363,77.0679,76.3973,77.0679,8600.0
2008-07-10 10:30:00,94.11,94.29,93.95,94.05,5300.0,76.9698,77.117,76.8389,76.9207,5300.0
2008-07-10 10:40:00,94.03,95.06,94.03,95.02,18500.0,76.9044,77.7468,76.9044,77.7141,18500.0
2008-07-10 10:50:00,95.06,95.12,94.62,95.03,12400.0,77.7468,77.7958,77.3869,77.7222,12400.0
2008-07-10 11:00:00,95.02,95.11,94.5,94.5,4800.0,77.7141,77.7877,77.2888,77.2888,4800.0
2008-07-10 11:10:00,94.61,94.8,93.97,93.99,5600.0,77.3787,77.5341,76.8553,76.8717,5600.0
2008-07-10 11:20:00,93.97,94.17,93.8,93.92,4400.0,76.8553,77.0189,76.7163,76.8144,4400.0
2008-07-10 11:30:00,93.91,94.59,93.91,94.59,2900.0,76.8062,77.3624,76.8062,77.3624,2900.0
2008-07-10 11:40:00,94.55,94.55,94.26,94.26,4000.0,77.3297,77.3297,77.0925,77.0925,4000.0
2008-07-10 11:50:00,94.33,94.61,94.33,94.42,4300.0,77.1497,77.3787,77.1497,77.2233,4300.0
2008-07-10 12:00:00,94.49,95.3,94.49,95.16,4500.0,77.2806,77.9431,77.2806,77.8286,4500.0
2008-07-10 12:10:00,95.25,95.25,94.66,94.76,209800.0,77.9022,77.9022,77.4196,77.5014,209800.0
2008-07-10 12:20:00,94.66,94.66,94.23,94.32,8200.0,77.4196,77.4196,77.0679,77.1415,8200.0
2008-07-10 12:30:00,94.23,94.3,93.98,93.98,3500.0,77.0679,77.1252,76.8635,76.8635,3500.0
2008-07-10 12:40:00,93.94,94.02,93.9,93.9,3100.0,76.8308,76.8962,76.798,76.798,3100.0
2008-07-10 12:50:00,93.85,93.85,93.31,93.38,6100.0,76.7572,76.7572,76.3155,76.3728,6100.0
2008-07-10 13:00:00,93.26,93.91,93.26,93.86,5800.0,76.2746,76.8062,76.2746,76.7653,5800.0
2008-07-10 13:10:00,93.84,93.96,93.67,93.74,4300.0,76.749,76.8471,76.6099,76.6672,4300.0
2008-07-10 13:20:00,93.75,94.09,93.58,93.6,5400.0,76.6754,76.9534,76.5363,76.5527,5400.0
2008-07-10 13:30:00,93.6,93.68,93.47,93.66,25100.0,76.5527,76.6181,76.4464,76.6018,25100.0
2008-07-10 13:40:00,93.66,93.97,93.63,93.82,5900.0,76.6018,76.8553,76.5772,76.7326,5900.0
2008-07-10 13:50:00,93.75,94.35,93.72,94.27,9400.0,76.6754,77.1661,76.6508,77.1007,9400.0
2008-07-10 14:00:00,94.28,94.28,93.94,94.04,5200.0,77.1088,77.1088,76.8308,76.9125,5200.0
2008-07-10 14:10:00,94.0,95.0,93.83,93.88,267800.0,76.8798,77.6977,76.7408,76.7817,267800.0
2008-07-10 14:20:00,93.91,93.94,93.18,93.27,25500.0,76.8062,76.8308,76.2092,76.2828,25500.0
2008-07-10 14:30:00,93.3,93.35,92.39,92.94,26200.0,76.3073,76.3482,75.5631,76.0129,26200.0
2008-07-10 14:40:00,93.04,93.06,92.43,92.87,17600.0,76.0947,76.111,75.5958,75.9556,17600.0
2008-07-10 14:50:00,92.89,93.76,92.75,93.21,8500.0,75.972,76.6835,75.8575,76.2337,8500.0
2008-07-10 15:00:00,93.21,93.66,93.21,93.38,9000.0,76.2337,76.6018,76.2337,76.3728,9000.0
2008-07-10 15:10:00,93.39,93.53,93.12,93.37,19800.0,76.3809,76.4954,76.1601,76.3646,19800.0
2008-07-10 15:20:00,93.31,94.04,93.24,93.73,13300.0,76.3155,76.9125,76.2582,76.659,13300.0
2008-07-10 15:30:00,93.74,93.86,93.6,93.83,19000.0,76.6672,76.7653,76.5527,76.7408,19000.0
2008-07-10 15:40:00,93.7,94.73,93.69,94.73,28700.0,76.6345,77.4769,76.6263,77.4769,28700.0
2008-07-10 15:50:00,94.59,95.63,94.47,95.42,30500.0,77.3624,78.213,77.2642,78.0412,30500.0
2008-07-11 09:30:00,94.65,94.65,90.38,92.51,15000.0,77.4114,77.4114,73.9191,75.6612,15000.0
2008-07-11 09:40:00,92.5,94.11,92.4,94.05,53400.0,75.653,76.9698,75.5712,76.9207,53400.0
2008-07-11 09:50:00,94.18,95.13,93.84,94.73,7900.0,77.027,77.804,76.749,77.4769,7900.0
2008-07-11 10:00:00,94.72,94.94,93.86,93.96,9400.0,77.4687,77.6486,76.7653,76.8471,9400.0
2008-07-11 10:10:00,93.93,94.49,93.5,93.75,10500.0,76.8226,77.2806,76.4709,76.6754,10500.0
2008-07-11 10:20:00,93.99,94.27,93.75,93.85,4200.0,76.8717,77.1007,76.6754,76.7572,4200.0
2008-07-11 10:30:00,93.98,93.98,92.81,92.81,15000.0,76.8635,76.8635,75.9066,75.9066,15000.0
2008-07-11 10:40:00,92.9,93.2,92.4,92.45,13100.0,75.9802,76.2255,75.5712,75.6121,13100.0
2008-07-11 10:50:00,92.53,92.93,92.48,92.76,9300.0,75.6776,76.0047,75.6367,75.8657,9300.0
2008-07-11 11:00:00,92.68,92.74,92.41,92.57,9000.0,75.8002,75.8493,75.5794,75.7103,9000.0
2008-07-11 11:10:00,92.62,92.65,92.4,92.56,10300.0,75.7512,75.7757,75.5712,75.7021,10300.0
2008-07-11 11:20:00,92.6,92.75,92.4,92.62,4200.0,75.7348,75.8575,75.5712,75.7512,4200.0
2008-07-11 11:30:00,92.62,93.21,92.6,92.86,4400.0,75.7512,76.2337,75.7348,75.9475,4400.0
2008-07-11 11:40:00,93.13,93.57,93.13,93.35,4700.0,76.1683,76.5281,76.1683,76.3482,4700.0
2008-07-11 11:50:00,93.35,93.35,93.13,93.25,2500.0,76.3482,76.3482,76.1683,76.2664,2500.0
2008-07-11 12:00:00,93.38,93.38,92.92,93.03,3000.0,76.3728,76.3728,75.9965,76.0865,3000.0
2008-07-11 12:10:00,93.06,93.06,92.6,92.86,3600.0,76.111,76.111,75.7348,75.9475,3600.0
2008-07-11 12:20:00,92.86,92.86,91.83,91.83,17000.0,75.9475,75.9475,75.1051,75.1051,17000.0
2008-07-11 12:30:00,91.86,92.03,91.65,91.82,4500.0,75.1296,75.2686,74.9578,75.0969,4500.0
2008-07-11 12:40:00,91.9,92.19,91.82,91.94,3500.0,75.1623,75.3995,75.0969,75.195,3500.0
2008-07-11 12:50:00,92.03,92.09,91.77,91.78,5600.0,75.2686,75.3177,75.056,75.0642,5600.0
2008-07-11 13:00:00,91.89,92.09,91.78,91.79,5300.0,75.1541,75.3177,75.0642,75.0723,5300.0
2008-07-11 13:10:00,91.85,91.97,91.7,91.97,10800.0,75.1214,75.2196,74.9987,75.2196,10800.0
2008-07-11 13:20:00,91.98,92.29,91.82,92.18,9700.0,75.2277,75.4813,75.0969,75.3913,9700.0
2008-07-11 13:30:00,92.11,92.52,91.8,92.21,7200.0,75.3341,75.6694,75.0805,75.4158,7200.0
2008-07-11 13:40:00,92.25,92.41,92.22,92.25,10900.0,75.4486,75.5794,75.424,75.4486,10900.0
2008-07-11 13:50:00,92.25,92.49,92.11,92.43,18400.0,75.4486,75.6448,75.3341,75.5958,18400.0
2008-07-11 14:00:00,92.37,92.96,92.25,92.34,17100.0,75.5467,76.0292,75.4486,75.5222,17100.0
2008-07-11 14:10:00,92.34,92.73,92.34,92.55,9900.0,75.5222,75.8411,75.5222,75.6939,9900.0
2008-07-11 14:20:00,92.49,92.49,91.95,92.13,7400.0,75.6448,75.6448,75.2032,75.3504,7400.0
2008-07-11 14:30:00,92.14,92.34,92.06,92.11,8700.0,75.3586,75.5222,75.2932,75.3341,8700.0
2008-07-11 14:40:00,92.32,93.29,92.19,93.29,15600.0,75.5058,76.2991,75.3995,76.2991,15600.0
2008-07-11 14:50:00,93.42,93.65,92.16,92.56,22800.0,76.4055,76.5936,75.3749,75.7021,22800.0
2008-07-11 15:00:00,92.52,93.39,92.41,93.21,23400.0,75.6694,76.3809,75.5794,76.2337,23400.0
2008-07-11 15:10:00,93.22,93.27,91.86,92.08,16500.0,76.2419,76.2828,75.1296,75.3095,16500.0
2008-07-11 15:20:00,92.17,92.31,91.75,91.88,11300.0,75.3831,75.4976,75.0396,75.1459,11300.0
2008-07-11 15:30:00,91.91,92.08,91.4,92.06,28400.0,75.1705,75.3095,74.7534,75.2932,28400.0
2008-07-11 15:40:00,92.08,92.6,91.57,92.34,45500.0,75.3095,75.7348,74.8924,75.5222,45500.0
2008-07-11 15:50:00,92.57,92.61,91.74,91.76,29700.0,75.7103,75.743,75.0314,75.0478,29700.0
2008-07-14 09:30:00,92.23,93.12,92.2,92.25,14500.0,75.4322,76.1601,75.4077,75.4486,14500.0
2008-07-14 09:40:00,92.31,92.75,92.17,92.49,11400.0,75.4976,75.8575,75.3831,75.6448,11400.0
2008-07-14 09:50:00,92.36,92.69,92.27,92.56,16900.0,75.5385,75.8084,75.4649,75.7021,16900.0
2008-07-14 10:00:00,92.53,92.6,92.32,92.5,17800.0,75.6776,75.7348,75.5058,75.653,17800.0
2008-07-14 10:10:00,92.42,92.59,92.32,92.44,17000.0,75.5876,75.7266,75.5058,75.604,17000.0
2008-07-14 10:20:00,92.45,92.5,91.97,92.29,15000.0,75.6121,75.653,75.2196,75.4813,15000.0
2008-07-14 10:30:00,92.29,92.37,92.18,92.34,13700.0,75.4813,75.5467,75.3913,75.5222,13700.0
2008-07-14 10:40:00,92.29,92.51,92.25,92.42,27100.0,75.4813,75.6612,75.4486,75.5876,27100.0
2008-07-14 10:50:00,92.39,92.62,92.25,92.52,27700.0,75.5631,75.7512,75.4486,75.6694,27700.0
2008-07-14 11:00:00,92.49,92.98,92.32,92.42,20000.0,75.6448,76.0456,75.5058,75.5876,20000.0
2008-07-14 11:10:00,92.43,93.25,92.43,93.15,43000.0,75.5958,76.2664,75.5958,76.1846,43000.0
2008-07-14 11:20:00,93.02,93.13,92.58,93.05,11700.0,76.0783,76.1683,75.7185,76.1029,11700.0
2008-07-14 11:30:00,92.95,93.77,92.9,93.15,22100.0,76.0211,76.6917,75.9802,76.1846,22100.0
2008-07-14 11:40:00,93.14,93.25,92.9,92.9,9000.0,76.1765,76.2664,75.9802,75.9802,9000.0
2008-07-14 11:50:00,92.9,92.95,92.5,92.66,13500.0,75.9802,76.0211,75.653,75.7839,13500.0
2008-07-14 12:00:00,92.5,92.85,92.5,92.8,63100.0,75.653,75.9393,75.653,75.8984,63100.0
2008-07-14 12:10:00,92.83,95.79,92.82,93.5,37700.0,75.9229,78.3438,75.9147,76.4709,37700.0
2008-07-14 12:20:00,93.5,93.55,93.3,93.3,9000.0,76.4709,76.5118,76.3073,76.3073,9000.0
2008-07-14 12:30:00,93.3,93.61,93.28,93.45,4700.0,76.3073,76.5609,76.291,76.43,4700.0
2008-07-14 12:40:00,93.5,93.62,93.43,93.45,5600.0,76.4709,76.569,76.4136,76.43,5600.0
2008-07-14 12:50:00,93.5,93.6,93.3,93.3,5600.0,76.4709,76.5527,76.3073,76.3073,5600.0
2008-07-14 13:00:00,93.4,93.45,93.25,93.27,4600.0,76.3891,76.43,76.2664,76.2828,4600.0
2008-07-14 13:10:00,93.2,93.51,93.1,93.16,8600.0,76.2255,76.4791,76.1437,76.1928,8600.0
2008-07-14 13:20:00,93.16,93.16,92.85,92.95,14500.0,76.1928,76.1928,75.9393,76.0211,14500.0
2008-07-14 13:30:00,92.95,92.95,92.87,92.95,6800.0,76.0211,76.0211,75.9556,76.0211,6800.0
2008-07-14 13:40:00,92.95,93.05,92.91,92.93,13300.0,76.0211,76.1029,75.9884,76.0047,13300.0
2008-07-14 13:50:00,92.95,93.0,92.79,92.8,11500.0,76.0211,76.062,75.8902,75.8984,11500.0
2008-07-14 14:00:00,92.81,92.96,92.81,92.9,12300.0,75.9066,76.0292,75.9066,75.9802,12300.0
2008-07-14 14:10:00,92.9,93.0,92.84,92.85,7200.0,75.9802,76.062,75.9311,75.9393,7200.0
2008-07-14 14:20:00,92.93,92.95,92.86,92.9,9600.0,76.0047,76.0211,75.9475,75.9802,9600.0
2008-07-14 14:30:00,92.91,93.17,92.89,93.0,25400.0,75.9884,76.201,75.972,76.062,25400.0
2008-07-14 14:40:00,93.0,93.02,92.83,92.87,21000.0,76.062,76.0783,75.9229,75.9556,21000.0
2008-07-14 14:50:00,92.86,92.96,92.82,92.82,11500.0,75.9475,76.0292,75.9147,75.9147,11500.0
2008-07-14 15:00:00,92.83,92.9,92.8,92.85,29300.0,75.9229,75.9802,75.8984,75.9393,29300.0
2008-07-14 15:10:00,92.88,93.0,92.75,92.99,42000.0,75.9638,76.062,75.8575,76.0538,42000.0
2008-07-14 15:20:00,92.99,93.25,92.76,93.0,28700.0,76.0538,76.2664,75.8657,76.062,28700.0
2008-07-14 15:30:00,93.0,93.3,92.82,93.3,20200.0,76.062,76.3073,75.9147,76.3073,20200.0
2008-07-14 15:40:00,93.23,93.35,92.9,93.1,32000.0,76.2501,76.3482,75.9802,76.1437,32000.0
2008-07-14 15:50:00,93.15,93.9,92.75,93.22,79000.0,76.1846,76.798,75.8575,76.2419,79000.0
2008-07-15 09:30:00,92.62,92.62,91.64,92.33,23800.0,75.7512,75.7512,74.9497,75.514,23800.0
2008-07-15 09:40:00,92.34,92.36,90.53,90.71,51900.0,75.5222,75.5385,74.0418,74.189,51900.0
2008-07-15 09:50:00,91.25,91.33,90.64,91.05,45900.0,74.6307,74.6961,74.1318,74.4671,45900.0
2008-07-15 10:00:00,91.36,91.36,90.14,90.75,34700.0,74.7207,74.7207,73.7229,74.2218,34700.0
2008-07-15 10:10:00,91.05,91.43,90.81,91.0,15500.0,74.4671,74.7779,74.2708,74.4262,15500.0
2008-07-15 10:20:00,91.04,91.17,90.94,91.04,13100.0,74.4589,74.5653,74.3771,74.4589,13100.0
2008-07-15 10:30:00,90.99,91.1,90.29,90.4,12900.0,74.418,74.508,73.8455,73.9355,12900.0
2008-07-15 10:40:00,90.36,90.84,90.05,90.44,22900.0,73.9028,74.2954,73.6492,73.9682,22900.0
2008-07-15 10:50:00,90.38,91.03,90.38,90.85,6800.0,73.9191,74.4508,73.9191,74.3035,6800.0
2008-07-15 11:00:00,90.9,91.38,90.83,91.38,14700.0,74.3444,74.737,74.2872,74.737,14700.0
2008-07-15 11:10:00,91.28,92.45,91.24,92.24,7700.0,74.6552,75.6121,74.6225,75.4404,7700.0
2008-07-15 11:20:00,92.39,93.05,92.3,92.72,9000.0,75.5631,76.1029,75.4895,75.833,9000.0
2008-07-15 11:30:00,92.64,94.28,92.64,93.62,12900.0,75.7675,77.1088,75.7675,76.569,12900.0
2008-07-15 11:40:00,93.18,93.37,91.88,91.95,31200.0,76.2092,76.3646,75.1459,75.2032,31200.0
2008-07-15 11:50:00,91.94,92.45,91.54,91.86,36600.0,75.195,75.6121,74.8679,75.1296,36600.0
2008-07-15 12:00:00,91.76,92.46,91.54,92.1,48900.0,75.0478,75.6203,74.8679,75.3259,48900.0
2008-07-15 12:10:00,92.23,92.74,92.1,92.74,6500.0,75.4322,75.8493,75.3259,75.8493,6500.0
2008-07-15 12:20:00,92.74,92.94,92.21,92.94,15800.0,75.8493,76.0129,75.4158,76.0129,15800.0
2008-07-15 12:30:00,92.94,93.71,92.76,92.76,54800.0,76.0129,76.6426,75.8657,75.8657,54800.0
2008-07-15 12:40:00,93.01,94.86,92.9,93.86,66200.0,76.0701,77.5832,75.9802,76.7653,66200.0
2008-07-15 12:50:00,93.72,94.5,93.67,94.29,12300.0,76.6508,77.2888,76.6099,77.117,12300.0
2008-07-15 13:00:00,94.42,95.87,94.19,95.36,19500.0,77.2233,78.4092,77.0352,77.9921,19500.0
2008-07-15 13:10:00,95.34,96.86,95.16,96.6,20500.0,77.9758,79.2189,77.8286,79.0063,20500.0
2008-07-15 13:20:00,96.36,96.56,95.95,96.29,12700.0,78.81,78.9736,78.4747,78.7528,12700.0
2008-07-15 13:30:00,96.31,97.06,96.25,97.0,12600.0,78.7691,79.3825,78.72,79.3334,12600.0
2008-07-15 13:40:00,96.92,98.31,96.92,98.08,13700.0,79.268,80.4049,79.268,80.2167,13700.0
2008-07-15 13:50:00,98.0,98.56,95.71,96.25,42100.0,80.1513,80.6093,78.2784,78.72,42100.0
2008-07-15 14:00:00,96.25,96.67,94.68,95.7,63600.0,78.72,79.0635,77.436,78.2702,63600.0
2008-07-15 14:10:00,95.52,96.68,95.5,96.68,13800.0,78.123,79.0717,78.1066,79.0717,13800.0
2008-07-15 14:20:00,96.52,96.69,95.47,96.59,24600.0,78.9409,79.0799,78.0821,78.9981,24600.0
2008-07-15 14:30:00,96.56,96.6,94.12,94.55,51100.0,78.9736,79.0063,76.978,77.3297,51100.0
2008-07-15 14:40:00,94.37,95.1,94.0,95.1,17300.0,77.1824,77.7795,76.8798,77.7795,17300.0
2008-07-15 14:50:00,95.11,96.0,95.04,95.91,16800.0,77.7877,78.5156,77.7304,78.442,16800.0
2008-07-15 15:00:00,95.87,96.33,95.86,96.1,20400.0,78.4092,78.7855,78.4011,78.5974,20400.0
2008-07-15 15:10:00,96.19,96.4,96.08,96.4,21400.0,78.671,78.8427,78.581,78.8427,21400.0
2008-07-15 15:20:00,96.4,97.15,95.85,95.85,35200.0,78.8427,79.4561,78.3929,78.3929,35200.0
2008-07-15 15:30:00,95.89,96.31,95.15,96.13,46900.0,78.4256,78.7691,77.8204,78.6219,46900.0
2008-07-15 15:40:00,96.13,96.31,95.57,96.06,33100.0,78.6219,78.7691,78.1639,78.5646,33100.0
2008-07-15 15:50:00,96.02,96.61,95.4,95.42,59000.0,78.5319,79.0145,78.0249,78.0412,59000.0
2008-07-16 09:30:00,95.89,96.34,94.4,94.4,3700.0,78.4256,78.7936,77.207,77.207,3700.0
2008-07-16 09:40:00,94.49,94.49,92.9,93.0,12500.0,77.2806,77.2806,75.9802,76.062,12500.0
2008-07-16 09:50:00,93.0,94.63,93.0,93.9,22400.0,76.062,77.3951,76.062,76.798,22400.0
2008-07-16 10:00:00,93.97,96.44,93.97,95.01,22400.0,76.8553,78.8754,76.8553,77.7059,22400.0
2008-07-16 10:10:00,95.09,96.85,94.73,96.0,16600.0,77.7713,79.2108,77.4769,78.5156,16600.0
2008-07-16 10:20:00,95.57,95.67,94.82,94.89,6000.0,78.1639,78.2457,77.5505,77.6077,6000.0
2008-07-16 10:30:00,94.94,95.74,94.81,95.38,6800.0,77.6486,78.3029,77.5423,78.0085,6800.0
2008-07-16 10:40:00,95.39,98.1,95.0,97.52,30400.0,78.0167,80.2331,77.6977,79.7587,30400.0
2008-07-16 10:50:00,97.17,97.34,96.54,97.1,8100.0,79.4725,79.6115,78.9572,79.4152,8100.0
2008-07-16 11:00:00,97.16,100.25,97.13,99.26,30400.0,79.4643,81.9915,79.4398,81.1818,30400.0
2008-07-16 11:10:00,99.55,102.04,99.12,101.29,45600.0,81.419,83.4555,81.0673,82.8421,45600.0
2008-07-16 11:20:00,101.29,101.29,100.11,100.15,15400.0,82.8421,82.8421,81.877,81.9097,15400.0
2008-07-16 11:30:00,100.1,100.37,100.05,100.27,3300.0,81.8688,82.0897,81.8279,82.0079,3300.0
2008-07-16 11:40:00,100.07,100.25,98.46,98.47,9600.0,81.8443,81.9915,80.5275,80.5357,9600.0
2008-07-16 11:50:00,98.58,99.43,98.22,99.17,20300.0,80.6257,81.3209,80.3312,81.1082,20300.0
2008-07-16 12:00:00,99.19,99.25,99.13,99.21,5200.0,81.1246,81.1737,81.0755,81.1409,5200.0
2008-07-16 12:10:00,99.13,99.13,98.2,98.23,5700.0,81.0755,81.0755,80.3149,80.3394,5700.0
2008-07-16 12:20:00,98.3,98.3,97.72,97.84,13900.0,80.3967,80.3967,79.9223,80.0205,13900.0
2008-07-16 12:30:00,97.84,98.49,97.7,97.95,11500.0,80.0205,80.5521,79.906,80.1104,11500.0
2008-07-16 12:40:00,97.85,98.01,97.78,97.93,3400.0,80.0286,80.1595,79.9714,80.0941,3400.0
2008-07-16 12:50:00,98.05,98.32,98.05,98.32,3500.0,80.1922,80.413,80.1922,80.413,3500.0
2008-07-16 13:00:00,98.26,98.93,98.19,98.7,2900.0,80.364,80.9119,80.3067,80.7238,2900.0
2008-07-16 13:10:00,98.58,98.72,98.36,98.36,4300.0,80.6257,80.7402,80.4457,80.4457,4300.0
2008-07-16 13:20:00,98.42,98.83,98.42,98.66,3100.0,80.4948,80.8301,80.4948,80.6911,3100.0
2008-07-16 13:30:00,98.78,98.78,98.64,98.65,1000.0,80.7893,80.7893,80.6748,80.6829,1000.0
2008-07-16 13:40:00,98.56,98.66,98.37,98.37,2700.0,80.6093,80.6911,80.4539,80.4539,2700.0
2008-07-16 13:50:00,98.45,98.49,98.37,98.49,1800.0,80.5194,80.5521,80.4539,80.5521,1800.0
2008-07-16 14:00:00,98.44,98.61,98.1,98.1,5100.0,80.5112,80.6502,80.2331,80.2331,5100.0
2008-07-16 14:10:00,98.24,98.5,98.16,98.3,7400.0,80.3476,80.5602,80.2822,80.3967,7400.0
2008-07-16 14:20:00,98.37,98.65,98.29,98.51,6500.0,80.4539,80.6829,80.3885,80.5684,6500.0
2008-07-16 14:30:00,98.26,98.94,98.26,98.79,7000.0,80.364,80.9201,80.364,80.7974,7000.0
2008-07-16 14:40:00,98.75,98.92,98.52,98.63,6200.0,80.7647,80.9038,80.5766,80.6666,6200.0
2008-07-16 14:50:00,98.69,99.17,98.69,99.05,4900.0,80.7156,81.1082,80.7156,81.0101,4900.0
2008-07-16 15:00:00,99.06,100.24,99.06,99.84,15000.0,81.0183,81.9833,81.0183,81.6562,15000.0
2008-07-16 15:10:00,99.72,99.72,98.83,99.1,8200.0,81.5581,81.5581,80.8301,81.051,8200.0
2008-07-16 15:20:00,99.07,99.52,98.97,99.11,10900.0,81.0264,81.3945,80.9446,81.0591,10900.0
2008-07-16 15:30:00,99.31,100.78,99.28,100.78,20600.0,81.2227,82.425,81.1982,82.425,20600.0
2008-07-16 15:40:00,100.67,101.33,100.39,100.96,48700.0,82.335,82.8748,82.106,82.5722,48700.0
2008-07-16 15:50:00,100.94,101.09,99.93,100.0,57900.0,82.5559,82.6785,81.7298,81.7871,57900.0
2008-07-17 09:30:00,101.31,105.0,101.31,104.93,19800.0,82.8585,85.8764,82.8585,85.8192,19800.0
2008-07-17 09:40:00,104.95,105.76,102.0,104.28,35100.0,85.8355,86.498,83.4228,85.2875,35100.0
2008-07-17 09:50:00,104.28,104.37,103.83,104.13,14500.0,85.2875,85.3611,84.9195,85.1649,14500.0
2008-07-17 10:00:00,104.12,104.77,102.77,102.97,18100.0,85.1567,85.6883,84.0526,84.2161,18100.0
2008-07-17 10:10:00,102.9,103.36,102.23,103.36,15900.0,84.1589,84.5351,83.6109,84.5351,15900.0
2008-07-17 10:20:00,103.37,103.42,102.41,102.53,12200.0,84.5433,84.5842,83.7581,83.8563,12200.0
2008-07-17 10:30:00,102.48,102.59,101.65,101.65,12500.0,83.8154,83.9053,83.1365,83.1365,12500.0
2008-07-17 10:40:00,101.7,101.7,100.0,100.36,15500.0,83.1774,83.1774,81.7871,82.0815,15500.0
2008-07-17 10:50:00,100.38,100.48,100.16,100.16,8000.0,82.0978,82.1796,81.9179,81.9179,8000.0
2008-07-17 11:00:00,100.32,100.44,98.43,98.69,31700.0,82.0488,82.1469,80.503,80.7156,31700.0
2008-07-17 11:10:00,98.54,98.55,98.04,98.36,12800.0,80.593,80.6011,80.184,80.4457,12800.0
2008-07-17 11:20:00,98.41,99.08,98.29,98.87,11200.0,80.4866,81.0346,80.3885,80.8629,11200.0
2008-07-17 11:30:00,98.86,105.0,98.78,102.69,42700.0,80.8547,85.8764,80.7893,83.9871,42700.0
2008-07-17 11:40:00,102.68,104.1,102.12,103.56,22100.0,83.9789,85.1403,83.5209,84.6987,22100.0
2008-07-17 11:50:00,103.56,104.38,103.44,104.32,7400.0,84.6987,85.3693,84.6005,85.3203,7400.0
2008-07-17 12:00:00,104.24,104.24,99.85,100.55,39700.0,85.2548,85.2548,81.6644,82.2369,39700.0
2008-07-17 12:10:00,100.81,101.25,100.62,101.25,8300.0,82.4495,82.8094,82.2941,82.8094,8300.0
2008-07-17 12:20:00,101.43,101.89,101.43,101.86,6400.0,82.9566,83.3328,82.9566,83.3083,6400.0
2008-07-17 12:30:00,101.8,101.82,101.6,101.81,3400.0,83.2592,83.2756,83.0956,83.2674,3400.0
2008-07-17 12:40:00,101.75,102.7,101.73,102.54,5100.0,83.2183,83.9953,83.202,83.8644,5100.0
2008-07-17 12:50:00,102.74,102.94,102.69,102.83,3400.0,84.028,84.1916,83.9871,84.1016,3400.0
2008-07-17 13:00:00,102.9,103.0,102.42,102.92,7900.0,84.1589,84.2407,83.7663,84.1752,7900.0
2008-07-17 13:10:00,102.85,102.85,101.64,102.37,20600.0,84.118,84.118,83.1284,83.7254,20600.0
2008-07-17 13:20:00,102.29,103.57,101.72,103.5,41300.0,83.66,84.7069,83.1938,84.6496,41300.0
2008-07-17 13:30:00,103.51,107.0,103.51,106.41,19300.0,84.6578,87.5121,84.6578,87.0296,19300.0
2008-07-17 13:40:00,106.51,106.67,106.36,106.45,8300.0,87.1114,87.2423,86.9887,87.0623,8300.0
2008-07-17 13:50:00,106.45,107.5,106.45,107.36,11600.0,87.0623,87.9211,87.0623,87.8066,11600.0
2008-07-17 14:00:00,107.48,108.32,107.4,108.32,13800.0,87.9047,88.5917,87.8393,88.5917,13800.0
2008-07-17 14:10:00,108.63,108.63,107.5,107.62,23700.0,88.8453,88.8453,87.9211,88.0192,23700.0
2008-07-17 14:20:00,107.62,108.74,107.62,108.61,27800.0,88.0192,88.9352,88.0192,88.8289,27800.0
2008-07-17 14:30:00,108.48,108.9,106.95,107.39,37600.0,88.7226,89.0661,87.4713,87.8311,37600.0
2008-07-17 14:40:00,107.22,107.29,105.9,105.9,18300.0,87.6921,87.7493,86.6125,86.6125,18300.0
2008-07-17 14:50:00,105.97,106.05,105.33,105.39,12100.0,86.6697,86.7352,86.1463,86.1954,12100.0
2008-07-17 15:00:00,105.4,105.54,105.17,105.18,21500.0,86.2036,86.3181,86.0154,86.0236,21500.0
2008-07-17 15:10:00,105.17,105.89,105.16,105.81,23200.0,86.0154,86.6043,86.0073,86.5389,23200.0
2008-07-17 15:20:00,105.84,105.84,105.49,105.55,22800.0,86.5634,86.5634,86.2772,86.3262,22800.0
2008-07-17 15:30:00,105.53,106.04,105.51,106.0,48600.0,86.3099,86.727,86.2935,86.6943,48600.0
2008-07-17 15:40:00,105.94,110.76,105.92,109.49,69400.0,86.6452,90.5873,86.6288,89.5486,69400.0
2008-07-17 15:50:00,109.49,109.49,107.64,108.0,91600.0,89.5486,89.5486,88.0356,88.33,91600.0
2008-07-18 09:30:00,108.03,108.76,107.81,108.73,19500.0,88.3546,88.9516,88.1746,88.9271,19500.0
2008-07-18 09:40:00,108.7,108.7,107.45,108.12,17100.0,88.9025,88.9025,87.8802,88.4282,17100.0
2008-07-18 09:50:00,108.12,108.25,107.57,108.12,29300.0,88.4282,88.5345,87.9783,88.4282,29300.0
2008-07-18 10:00:00,108.12,108.12,107.22,107.54,15200.0,88.4282,88.4282,87.6921,87.9538,15200.0
2008-07-18 10:10:00,107.64,107.64,107.0,107.12,16200.0,88.0356,88.0356,87.5121,87.6103,16200.0
2008-07-18 10:20:00,107.1,107.14,106.2,107.0,19900.0,87.5939,87.6267,86.8579,87.5121,19900.0
2008-07-18 10:30:00,107.04,107.04,106.64,106.88,14300.0,87.5449,87.5449,87.2177,87.414,14300.0
2008-07-18 10:40:00,106.91,107.52,106.79,107.5,12900.0,87.4385,87.9374,87.3404,87.9211,12900.0
2008-07-18 10:50:00,107.59,107.59,107.26,107.3,6900.0,87.9947,87.9947,87.7248,87.7575,6900.0
2008-07-18 11:00:00,107.34,107.42,106.11,106.72,15700.0,87.7902,87.8557,86.7842,87.2831,15700.0
2008-07-18 11:10:00,106.78,109.48,106.75,108.08,16700.0,87.3322,89.5405,87.3077,88.3954,16700.0
2008-07-18 11:20:00,108.04,110.64,108.04,108.49,32000.0,88.3627,90.4892,88.3627,88.7308,32000.0
2008-07-18 11:30:00,108.56,108.78,107.96,108.23,15300.0,88.788,88.968,88.2973,88.5181,15300.0
2008-07-18 11:40:00,108.22,108.78,107.97,108.25,24800.0,88.51,88.968,88.3055,88.5345,24800.0
2008-07-18 11:50:00,108.25,108.37,106.88,107.21,19900.0,88.5345,88.6326,87.414,87.6839,19900.0
2008-07-18 12:00:00,107.21,107.37,106.79,107.08,17400.0,87.6839,87.8148,87.3404,87.5776,17400.0
2008-07-18 12:10:00,107.08,107.08,106.73,106.83,10300.0,87.5776,87.5776,87.2913,87.3731,10300.0
2008-07-18 12:20:00,106.74,106.84,105.67,105.79,61100.0,87.2995,87.3813,86.4244,86.5225,61100.0
2008-07-18 12:30:00,105.78,106.67,105.5,106.12,20400.0,86.5143,87.2423,86.2853,86.7924,20400.0
2008-07-18 12:40:00,105.82,105.92,105.28,105.89,10900.0,86.5471,86.6288,86.1054,86.6043,10900.0
2008-07-18 12:50:00,105.7,105.7,105.3,105.3,5400.0,86.4489,86.4489,86.1218,86.1218,5400.0
2008-07-18 13:00:00,105.34,106.57,105.04,106.52,32000.0,86.1545,87.1605,85.9091,87.1196,32000.0
2008-07-18 13:10:00,106.38,106.86,106.12,106.84,12700.0,87.0051,87.3976,86.7924,87.3813,12700.0
2008-07-18 13:20:00,106.71,106.76,106.22,106.4,9500.0,87.275,87.3159,86.8742,87.0214,9500.0
2008-07-18 13:30:00,106.4,106.75,106.07,106.66,12700.0,87.0214,87.3077,86.7515,87.2341,12700.0
2008-07-18 13:40:00,106.64,106.86,106.63,106.66,7900.0,87.2177,87.3976,87.2095,87.2341,7900.0
2008-07-18 13:50:00,106.68,106.79,105.98,106.13,11300.0,87.2504,87.3404,86.6779,86.8006,11300.0
2008-07-18 14:00:00,106.27,106.38,105.93,106.21,10200.0,86.9151,87.0051,86.637,86.866,10200.0
2008-07-18 14:10:00,106.11,106.45,106.05,106.06,7000.0,86.7842,87.0623,86.7352,86.7434,7000.0
2008-07-18 14:20:00,105.99,106.02,105.7,105.82,7900.0,86.6861,86.7106,86.4489,86.5471,7900.0
2008-07-18 14:30:00,105.76,105.77,105.31,105.67,14400.0,86.498,86.5062,86.1299,86.4244,14400.0
2008-07-18 14:40:00,105.65,105.65,104.81,105.0,11000.0,86.408,86.408,85.721,85.8764,11000.0
2008-07-18 14:50:00,105.05,105.14,104.77,104.9,6900.0,85.9173,85.9909,85.6883,85.7946,6900.0
2008-07-18 15:00:00,104.88,104.88,104.39,104.45,11600.0,85.7783,85.7783,85.3775,85.4266,11600.0
2008-07-18 15:10:00,104.47,104.79,104.12,104.19,19000.0,85.4429,85.7047,85.1567,85.2139,19000.0
2008-07-18 15:20:00,104.19,104.31,102.73,102.8,30300.0,85.2139,85.3121,84.0198,84.0771,30300.0
2008-07-18 15:30:00,102.84,103.96,102.21,103.1,50800.0,84.1098,85.0258,83.5945,84.3225,50800.0
2008-07-18 15:40:00,103.1,103.41,102.64,102.76,35900.0,84.3225,84.576,83.9462,84.0444,35900.0
2008-07-18 15:50:00,102.87,103.24,101.55,102.54,89400.0,84.1343,84.437,83.0548,83.8644,89400.0
2008-07-21 09:30:00,102.29,105.25,102.03,105.15,12600.0,83.66,86.0809,83.4473,85.9991,12600.0
2008-07-21 09:40:00,105.25,108.54,105.25,107.81,12500.0,86.0809,88.7717,86.0809,88.1746,12500.0
2008-07-21 09:50:00,107.68,107.68,105.38,105.38,6400.0,88.0683,88.0683,86.1872,86.1872,6400.0
2008-07-21 10:00:00,105.58,105.58,104.61,104.87,6800.0,86.3508,86.3508,85.5574,85.7701,6800.0
2008-07-21 10:10:00,105.15,105.99,105.03,105.42,13800.0,85.9991,86.6861,85.9009,86.2199,13800.0
2008-07-21 10:20:00,105.43,105.44,103.75,103.8,18500.0,86.2281,86.2363,84.8541,84.895,18500.0
2008-07-21 10:30:00,103.75,103.9,102.7,102.88,18200.0,84.8541,84.9767,83.9953,84.1425,18200.0
2008-07-21 10:40:00,102.82,102.85,102.21,102.45,14900.0,84.0934,84.118,83.5945,83.7908,14900.0
2008-07-21 10:50:00,102.45,102.55,102.28,102.48,11200.0,83.7908,83.8726,83.6518,83.8154,11200.0
2008-07-21 11:00:00,102.5,102.82,102.45,102.82,9400.0,83.8317,84.0934,83.7908,84.0934,9400.0
2008-07-21 11:10:00,102.8,102.93,102.52,102.54,11600.0,84.0771,84.1834,83.8481,83.8644,11600.0
2008-07-21 11:20:00,102.54,102.57,102.24,102.25,6100.0,83.8644,83.889,83.6191,83.6273,6100.0
2008-07-21 11:30:00,102.24,102.24,101.85,101.85,10300.0,83.6191,83.6191,83.3001,83.3001,10300.0
2008-07-21 11:40:00,101.88,101.89,101.13,101.25,7500.0,83.3247,83.3328,82.7112,82.8094,7500.0
2008-07-21 11:50:00,101.2,101.5,101.09,101.38,15900.0,82.7685,83.0139,82.6785,82.9157,15900.0
2008-07-21 12:00:00,101.29,102.09,100.94,101.9,8300.0,82.8421,83.4964,82.5559,83.341,8300.0
2008-07-21 12:10:00,101.82,101.82,101.3,101.64,3900.0,83.2756,83.2756,82.8503,83.1284,3900.0
2008-07-21 12:20:00,101.62,102.15,101.61,102.07,5900.0,83.112,83.5455,83.1038,83.48,5900.0
2008-07-21 12:30:00,102.03,102.21,102.0,102.08,5400.0,83.4473,83.5945,83.4228,83.4882,5400.0
2008-07-21 12:40:00,102.15,102.21,101.65,101.73,10800.0,83.5455,83.5945,83.1365,83.202,10800.0
2008-07-21 12:50:00,101.74,101.75,101.49,101.57,5900.0,83.2101,83.2183,83.0057,83.0711,5900.0
2008-07-21 13:00:00,101.57,101.57,101.25,101.36,9300.0,83.0711,83.0711,82.8094,82.8994,9300.0
2008-07-21 13:10:00,101.48,101.89,101.29,101.89,7400.0,82.9975,83.3328,82.8421,83.3328,7400.0
2008-07-21 13:20:00,101.85,101.85,101.49,101.57,7700.0,83.3001,83.3001,83.0057,83.0711,7700.0
2008-07-21 13:30:00,101.6,101.67,101.43,101.66,9800.0,83.0956,83.1529,82.9566,83.1447,9800.0
2008-07-21 13:40:00,101.64,101.67,101.3,101.31,7000.0,83.1284,83.1529,82.8503,82.8585,7000.0
2008-07-21 13:50:00,101.31,101.56,101.3,101.51,6400.0,82.8585,83.0629,82.8503,83.022,6400.0
2008-07-21 14:00:00,101.51,101.61,101.07,101.18,12700.0,83.022,83.1038,82.6622,82.7521,12700.0
2008-07-21 14:10:00,101.26,101.26,100.96,100.97,9700.0,82.8176,82.8176,82.5722,82.5804,9700.0
2008-07-21 14:20:00,101.09,101.11,100.94,100.97,8500.0,82.6785,82.6949,82.5559,82.5804,8500.0
2008-07-21 14:30:00,100.97,101.1,100.93,100.93,6700.0,82.5804,82.6867,82.5477,82.5477,6700.0
2008-07-21 14:40:00,101.0,101.07,100.88,101.02,5400.0,82.6049,82.6622,82.5068,82.6213,5400.0
2008-07-21 14:50:00,101.0,101.26,101.0,101.17,4300.0,82.6049,82.8176,82.6049,82.744,4300.0
2008-07-21 15:00:00,101.09,101.24,100.93,100.99,5200.0,82.6785,82.8012,82.5477,82.5967,5200.0
2008-07-21 15:10:00,101.02,101.15,100.94,101.13,3300.0,82.6213,82.7276,82.5559,82.7112,3300.0
2008-07-21 15:20:00,101.09,101.16,100.9,101.07,9000.0,82.6785,82.7358,82.5231,82.6622,9000.0
2008-07-21 15:30:00,101.03,101.14,100.62,100.69,20800.0,82.6295,82.7194,82.2941,82.3514,20800.0
2008-07-21 15:40:00,100.72,100.91,100.23,100.55,27800.0,82.3759,82.5313,81.9752,82.2369,27800.0
2008-07-21 15:50:00,100.55,100.62,100.13,100.4,38400.0,82.2369,82.2941,81.8934,82.1142,38400.0
2008-07-22 09:30:00,99.95,101.06,99.95,100.09,9300.0,81.7462,82.654,81.7462,81.8607,9300.0
2008-07-22 09:40:00,100.06,100.44,99.73,100.42,9700.0,81.8361,82.1469,81.5662,82.1306,9700.0
2008-07-22 09:50:00,100.42,100.6,100.29,100.53,6600.0,82.1306,82.2778,82.0242,82.2205,6600.0
2008-07-22 10:00:00,100.51,101.0,100.5,100.61,7700.0,82.2042,82.6049,82.196,82.286,7700.0
2008-07-22 10:10:00,100.66,101.99,100.52,101.46,35800.0,82.3268,83.4146,82.2123,82.9811,35800.0
2008-07-22 10:20:00,101.48,101.91,101.39,101.42,8000.0,82.9975,83.3492,82.9239,82.9484,8000.0
2008-07-22 10:30:00,101.35,101.55,101.31,101.37,4400.0,82.8912,83.0548,82.8585,82.9075,4400.0
2008-07-22 10:40:00,101.36,101.36,101.0,101.17,5300.0,82.8994,82.8994,82.6049,82.744,5300.0
2008-07-22 10:50:00,101.17,101.31,100.39,100.55,6700.0,82.744,82.8585,82.106,82.2369,6700.0
2008-07-22 11:00:00,100.55,100.89,100.5,100.89,5100.0,82.2369,82.515,82.196,82.515,5100.0
2008-07-22 11:10:00,100.92,101.58,100.91,101.43,11500.0,82.5395,83.0793,82.5313,82.9566,11500.0
2008-07-22 11:20:00,101.42,101.77,101.4,101.62,12300.0,82.9484,83.2347,82.9321,83.112,12300.0
2008-07-22 11:30:00,101.63,101.95,100.98,101.66,22600.0,83.1202,83.3819,82.5886,83.1447,22600.0
2008-07-22 11:40:00,101.68,102.82,101.68,102.47,11700.0,83.1611,84.0934,83.1611,83.8072,11700.0
2008-07-22 11:50:00,102.41,102.41,101.99,102.13,5300.0,83.7581,83.7581,83.4146,83.5291,5300.0
2008-07-22 12:00:00,102.08,102.44,102.08,102.44,9100.0,83.4882,83.7827,83.4882,83.7827,9100.0
2008-07-22 12:10:00,102.56,102.56,102.24,102.32,13700.0,83.8808,83.8808,83.6191,83.6845,13700.0
2008-07-22 12:20:00,102.32,102.5,102.32,102.42,6700.0,83.6845,83.8317,83.6845,83.7663,6700.0
2008-07-22 12:30:00,102.37,102.47,102.2,102.4,3800.0,83.7254,83.8072,83.5864,83.7499,3800.0
2008-07-22 12:40:00,102.39,102.5,102.25,102.31,6000.0,83.7418,83.8317,83.6273,83.6763,6000.0
2008-07-22 12:50:00,102.35,102.43,102.26,102.37,4000.0,83.7091,83.7745,83.6354,83.7254,4000.0
2008-07-22 13:00:00,102.39,102.45,102.1,102.1,6400.0,83.7418,83.7908,83.5046,83.5046,6400.0
2008-07-22 13:10:00,102.1,102.18,102.05,102.15,3000.0,83.5046,83.57,83.4637,83.5455,3000.0
2008-07-22 13:20:00,102.09,102.29,102.05,102.11,5700.0,83.4964,83.66,83.4637,83.5128,5700.0
2008-07-22 13:30:00,102.19,102.5,102.06,102.5,8600.0,83.5782,83.8317,83.4719,83.8317,8600.0
2008-07-22 13:40:00,102.46,102.57,101.97,102.5,6800.0,83.799,83.889,83.3983,83.8317,6800.0
2008-07-22 13:50:00,102.49,103.3,102.49,103.3,9700.0,83.8236,84.486,83.8236,84.486,9700.0
2008-07-22 14:00:00,103.35,103.76,103.04,103.76,22900.0,84.5269,84.8622,84.2734,84.8622,22900.0
2008-07-22 14:10:00,103.99,104.03,103.16,103.24,21800.0,85.0504,85.0831,84.3715,84.437,21800.0
2008-07-22 14:20:00,103.14,104.03,102.95,103.93,20800.0,84.3552,85.0831,84.1998,85.0013,20800.0
2008-07-22 14:30:00,103.92,104.18,103.8,104.17,16300.0,84.9931,85.2058,84.895,85.1976,16300.0
2008-07-22 14:40:00,104.31,104.94,104.23,104.5,13600.0,85.3121,85.8273,85.2466,85.4675,13600.0
2008-07-22 14:50:00,104.5,104.53,104.04,104.43,11000.0,85.4675,85.492,85.0913,85.4102,11000.0
2008-07-22 15:00:00,104.42,104.42,103.99,104.0,10800.0,85.402,85.402,85.0504,85.0585,10800.0
2008-07-22 15:10:00,103.89,104.0,103.81,104.0,8100.0,84.9686,85.0585,84.9031,85.0585,8100.0
2008-07-22 15:20:00,104.06,104.25,103.88,104.25,15800.0,85.1076,85.263,84.9604,85.263,15800.0
2008-07-22 15:30:00,104.2,104.22,103.91,104.22,9200.0,85.2221,85.2385,84.9849,85.2385,9200.0
2008-07-22 15:40:00,104.25,105.38,103.99,104.19,75900.0,85.263,86.1872,85.0504,85.2139,75900.0
2008-07-22 15:50:00,104.2,105.0,104.14,104.53,56400.0,85.2221,85.8764,85.173,85.492,56400.0
2008-07-23 09:30:00,104.55,105.52,104.14,104.76,7700.0,85.5084,86.3017,85.173,85.6801,7700.0
2008-07-23 09:40:00,104.76,104.93,103.94,104.57,18800.0,85.6801,85.8192,85.0095,85.5247,18800.0
2008-07-23 09:50:00,103.97,104.28,103.24,103.42,7300.0,85.034,85.2875,84.437,84.5842,7300.0
2008-07-23 10:00:00,103.38,104.84,103.29,104.79,5000.0,84.5515,85.7455,84.4778,85.7047,5000.0
2008-07-23 10:10:00,104.75,105.62,104.75,105.55,16100.0,85.6719,86.3835,85.6719,86.3262,16100.0
2008-07-23 10:20:00,105.26,106.02,105.26,106.02,7900.0,86.0891,86.7106,86.0891,86.7106,7900.0
2008-07-23 10:30:00,105.92,107.97,105.87,107.63,47600.0,86.6288,88.3055,86.588,88.0274,47600.0
2008-07-23 10:40:00,107.68,108.08,107.3,107.53,16500.0,88.0683,88.3954,87.7575,87.9456,16500.0
2008-07-23 10:50:00,107.46,107.61,107.0,107.01,7100.0,87.8884,88.011,87.5121,87.5203,7100.0
2008-07-23 11:00:00,107.01,107.08,105.85,107.0,19700.0,87.5203,87.5776,86.5716,87.5121,19700.0
2008-07-23 11:10:00,106.57,106.89,106.52,106.88,2400.0,87.1605,87.4222,87.1196,87.414,2400.0
2008-07-23 11:20:00,106.82,106.82,106.5,106.71,3300.0,87.3649,87.3649,87.1032,87.275,3300.0
2008-07-23 11:30:00,106.56,106.63,106.07,106.13,4600.0,87.1523,87.2095,86.7515,86.8006,4600.0
2008-07-23 11:40:00,106.13,106.3,106.09,106.15,1500.0,86.8006,86.9396,86.7679,86.817,1500.0
2008-07-23 11:50:00,106.07,106.07,105.62,106.02,8700.0,86.7515,86.7515,86.3835,86.7106,8700.0
2008-07-23 12:00:00,105.88,106.0,105.29,105.5,3500.0,86.5961,86.6943,86.1136,86.2853,3500.0
2008-07-23 12:10:00,105.5,105.5,105.0,105.0,13100.0,86.2853,86.2853,85.8764,85.8764,13100.0
2008-07-23 12:20:00,105.0,105.35,104.67,104.67,9300.0,85.8764,86.1627,85.6065,85.6065,9300.0
2008-07-23 12:30:00,104.76,104.76,104.31,104.66,14700.0,85.6801,85.6801,85.3121,85.5983,14700.0
2008-07-23 12:40:00,104.69,104.8,104.35,104.35,7900.0,85.6229,85.7128,85.3448,85.3448,7900.0
2008-07-23 12:50:00,104.42,104.8,104.36,104.52,13900.0,85.402,85.7128,85.353,85.4838,13900.0
2008-07-23 13:00:00,104.6,104.73,104.15,104.15,5000.0,85.5493,85.6556,85.1812,85.1812,5000.0
2008-07-23 13:10:00,104.04,104.36,104.0,104.22,5300.0,85.0913,85.353,85.0585,85.2385,5300.0
2008-07-23 13:20:00,104.22,104.27,104.14,104.27,1700.0,85.2385,85.2794,85.173,85.2794,1700.0
2008-07-23 13:30:00,104.34,104.44,104.07,104.32,114000.0,85.3366,85.4184,85.1158,85.3203,114000.0
2008-07-23 13:40:00,104.27,104.76,104.03,104.53,7400.0,85.2794,85.6801,85.0831,85.492,7400.0
2008-07-23 13:50:00,104.53,105.0,104.06,104.18,7000.0,85.492,85.8764,85.1076,85.2058,7000.0
2008-07-23 14:00:00,104.14,104.44,104.0,104.36,10600.0,85.173,85.4184,85.0585,85.353,10600.0
2008-07-23 14:10:00,104.17,104.2,104.0,104.11,7900.0,85.1976,85.2221,85.0585,85.1485,7900.0
2008-07-23 14:20:00,104.24,104.71,104.19,104.66,7200.0,85.2548,85.6392,85.2139,85.5983,7200.0
2008-07-23 14:30:00,104.64,105.02,104.6,104.61,15000.0,85.582,85.8928,85.5493,85.5574,15000.0
2008-07-23 14:40:00,104.67,105.16,104.67,104.87,10500.0,85.6065,86.0073,85.6065,85.7701,10500.0
2008-07-23 14:50:00,104.87,104.99,104.67,104.74,7800.0,85.7701,85.8682,85.6065,85.6638,7800.0
2008-07-23 15:00:00,104.79,104.85,104.34,104.85,11000.0,85.7047,85.7537,85.3366,85.7537,11000.0
2008-07-23 15:10:00,104.74,105.47,104.62,105.42,8800.0,85.6638,86.2608,85.5656,86.2199,8800.0
2008-07-23 15:20:00,105.35,106.92,105.35,105.98,10500.0,86.1627,87.4467,86.1627,86.6779,10500.0
2008-07-23 15:30:00,106.02,106.61,106.0,106.02,27300.0,86.7106,87.1932,86.6943,86.7106,27300.0
2008-07-23 15:40:00,106.0,106.14,105.97,106.09,21700.0,86.6943,86.8088,86.6697,86.7679,21700.0
2008-07-23 15:50:00,106.13,106.8,106.09,106.8,57500.0,86.8006,87.3486,86.7679,87.3486,57500.0
2008-07-24 09:30:00,105.82,106.53,105.79,106.0,15000.0,86.5471,87.1277,86.5225,86.6943,15000.0
2008-07-24 09:40:00,106.02,107.0,105.78,106.44,14900.0,86.7106,87.5121,86.5143,87.0541,14900.0
2008-07-24 09:50:00,106.32,106.96,105.78,106.54,7100.0,86.956,87.4794,86.5143,87.1359,7100.0
2008-07-24 10:00:00,106.71,107.21,105.14,107.14,90300.0,87.275,87.6839,85.9909,87.6267,90300.0
2008-07-24 10:10:00,107.02,107.12,106.65,106.65,10400.0,87.5285,87.6103,87.2259,87.2259,10400.0
2008-07-24 10:20:00,106.45,106.46,105.86,105.86,5500.0,87.0623,87.0705,86.5798,86.5798,5500.0
2008-07-24 10:30:00,105.61,106.15,105.6,106.01,1600.0,86.3753,86.817,86.3671,86.7025,1600.0
2008-07-24 10:40:00,105.9,106.09,105.54,105.8,2100.0,86.6125,86.7679,86.3181,86.5307,2100.0
2008-07-24 10:50:00,105.64,105.94,105.64,105.85,4300.0,86.3998,86.6452,86.3998,86.5716,4300.0
2008-07-24 11:00:00,105.62,105.71,105.38,105.38,4000.0,86.3835,86.4571,86.1872,86.1872,4000.0
2008-07-24 11:10:00,105.51,105.51,104.82,104.85,9500.0,86.2935,86.2935,85.7292,85.7537,9500.0
2008-07-24 11:20:00,104.77,104.77,104.11,104.27,2000.0,85.6883,85.6883,85.1485,85.2794,2000.0
2008-07-24 11:30:00,104.11,104.36,103.66,104.36,13500.0,85.1485,85.353,84.7805,85.353,13500.0
2008-07-24 11:40:00,104.3,104.9,104.3,104.9,2900.0,85.3039,85.7946,85.3039,85.7946,2900.0
2008-07-24 11:50:00,105.03,105.44,104.87,105.44,4900.0,85.9009,86.2363,85.7701,86.2363,4900.0
2008-07-24 12:00:00,105.44,105.44,104.97,105.21,2500.0,86.2363,86.2363,85.8519,86.0482,2500.0
2008-07-24 12:10:00,105.06,105.06,104.53,104.57,3200.0,85.9255,85.9255,85.492,85.5247,3200.0
2008-07-24 12:20:00,104.74,104.74,104.59,104.68,700.0,85.6638,85.6638,85.5411,85.6147,700.0
2008-07-24 12:30:00,104.65,104.65,104.59,104.59,800.0,85.5902,85.5902,85.5411,85.5411,800.0
2008-07-24 12:40:00,104.11,104.11,103.78,103.86,1400.0,85.1485,85.1485,84.8786,84.944,1400.0
2008-07-24 12:50:00,103.86,104.59,103.84,104.59,6100.0,84.944,85.5411,84.9277,85.5411,6100.0
2008-07-24 13:00:00,104.37,104.63,104.25,104.63,1800.0,85.3611,85.5738,85.263,85.5738,1800.0
2008-07-24 13:10:00,104.48,106.14,104.48,105.21,5300.0,85.4511,86.8088,85.4511,86.0482,5300.0
2008-07-24 13:20:00,105.11,105.2,104.82,104.82,3600.0,85.9664,86.04,85.7292,85.7292,3600.0
2008-07-24 13:30:00,104.98,105.45,104.85,105.45,30500.0,85.86,86.2444,85.7537,86.2444,30500.0
2008-07-24 13:40:00,105.52,105.58,105.4,105.5,1800.0,86.3017,86.3508,86.2036,86.2853,1800.0
2008-07-24 13:50:00,105.58,105.63,104.79,104.79,5600.0,86.3508,86.3917,85.7047,85.7047,5600.0
2008-07-24 14:00:00,104.79,104.79,104.09,104.5,10300.0,85.7047,85.7047,85.1321,85.4675,10300.0
2008-07-24 14:10:00,104.4,104.5,104.09,104.13,3800.0,85.3857,85.4675,85.1321,85.1649,3800.0
2008-07-24 14:20:00,103.98,104.11,103.89,104.03,4700.0,85.0422,85.1485,84.9686,85.0831,4700.0
2008-07-24 14:30:00,104.03,104.25,103.77,104.0,8100.0,85.0831,85.263,84.8704,85.0585,8100.0
2008-07-24 14:40:00,103.9,104.02,103.53,103.96,9800.0,84.9767,85.0749,84.6741,85.0258,9800.0
2008-07-24 14:50:00,103.77,104.0,103.55,103.95,4100.0,84.8704,85.0585,84.6905,85.0176,4100.0
2008-07-24 15:00:00,103.83,105.03,103.83,104.46,13500.0,84.9195,85.9009,84.9195,85.4348,13500.0
2008-07-24 15:10:00,104.47,104.6,104.25,104.25,17000.0,85.4429,85.5493,85.263,85.263,17000.0
2008-07-24 15:20:00,104.25,104.45,104.25,104.34,11500.0,85.263,85.4266,85.263,85.3366,11500.0
2008-07-24 15:30:00,104.3,104.32,104.0,104.05,38000.0,85.3039,85.3203,85.0585,85.0994,38000.0
2008-07-24 15:40:00,104.05,104.05,103.49,103.61,28000.0,85.0994,85.0994,84.6414,84.7396,28000.0
2008-07-24 15:50:00,103.63,103.81,103.03,103.69,26800.0,84.7559,84.9031,84.2652,84.805,26800.0
2008-07-25 09:30:00,104.01,104.12,103.12,103.15,4700.0,85.0667,85.1567,84.3388,84.3633,4700.0
2008-07-25 09:40:00,102.97,103.42,102.94,103.23,2300.0,84.2161,84.5842,84.1916,84.4288,2300.0
2008-07-25 09:50:00,103.2,103.47,101.74,102.76,10700.0,84.4042,84.6251,83.2101,84.0444,10700.0
2008-07-25 10:00:00,102.83,104.47,102.83,103.42,5800.0,84.1016,85.4429,84.1016,84.5842,5800.0
2008-07-25 10:10:00,102.63,103.79,102.27,102.86,6500.0,83.9381,84.8868,83.6436,84.1262,6500.0
2008-07-25 10:20:00,103.05,103.48,102.3,102.56,5300.0,84.2816,84.6332,83.6682,83.8808,5300.0
2008-07-25 10:30:00,102.29,102.86,102.29,102.69,3200.0,83.66,84.1262,83.66,83.9871,3200.0
2008-07-25 10:40:00,102.58,103.85,102.58,103.58,2900.0,83.8972,84.9359,83.8972,84.715,2900.0
2008-07-25 10:50:00,103.39,103.8,103.39,103.8,2400.0,84.5596,84.895,84.5596,84.895,2400.0
2008-07-25 11:00:00,103.8,104.29,103.14,103.2,6300.0,84.895,85.2957,84.3552,84.4042,6300.0
2008-07-25 11:10:00,103.42,103.44,103.01,103.17,8800.0,84.5842,84.6005,84.2488,84.3797,8800.0
2008-07-25 11:20:00,103.2,103.42,102.78,102.88,6200.0,84.4042,84.5842,84.0607,84.1425,6200.0
2008-07-25 11:30:00,102.9,103.44,102.85,103.42,6100.0,84.1589,84.6005,84.118,84.5842,6100.0
2008-07-25 11:40:00,103.39,103.84,103.09,103.54,9700.0,84.5596,84.9277,84.3143,84.6823,9700.0
2008-07-25 11:50:00,103.61,103.64,102.65,102.69,2300.0,84.7396,84.7641,83.9544,83.9871,2300.0
2008-07-25 12:00:00,102.65,102.68,102.48,102.57,2900.0,83.9544,83.9789,83.8154,83.889,2900.0
2008-07-25 12:10:00,102.72,102.76,102.72,102.73,2800.0,84.0117,84.0444,84.0117,84.0198,2800.0
2008-07-25 12:20:00,102.21,102.36,102.04,102.29,2300.0,83.5945,83.7172,83.4555,83.66,2300.0
2008-07-25 12:30:00,102.29,102.3,101.52,101.68,6900.0,83.66,83.6682,83.0302,83.1611,6900.0
2008-07-25 12:40:00,101.6,101.83,101.29,101.75,4800.0,83.0956,83.2838,82.8421,83.2183,4800.0
2008-07-25 12:50:00,101.67,101.79,101.33,101.54,5000.0,83.1529,83.251,82.8748,83.0466,5000.0
2008-07-25 13:00:00,101.44,101.81,101.43,101.78,3700.0,82.9648,83.2674,82.9566,83.2429,3700.0
2008-07-25 13:10:00,101.46,101.83,100.74,101.83,5600.0,82.9811,83.2838,82.3923,83.2838,5600.0
2008-07-25 13:20:00,101.85,101.92,100.54,100.89,6300.0,83.3001,83.3574,82.2287,82.515,6300.0
2008-07-25 13:30:00,100.94,101.22,100.68,101.22,6600.0,82.5559,82.7849,82.3432,82.7849,6600.0
2008-07-25 13:40:00,101.24,101.35,100.46,100.6,6600.0,82.8012,82.8912,82.1633,82.2778,6600.0
2008-07-25 13:50:00,100.55,101.0,100.43,100.99,16300.0,82.2369,82.6049,82.1387,82.5967,16300.0
2008-07-25 14:00:00,100.85,101.42,100.85,101.18,16100.0,82.4822,82.9484,82.4822,82.7521,16100.0
2008-07-25 14:10:00,101.31,101.31,100.83,101.05,4600.0,82.8585,82.8585,82.4659,82.6458,4600.0
2008-07-25 14:20:00,101.05,101.2,100.98,101.16,1700.0,82.6458,82.7685,82.5886,82.7358,1700.0
2008-07-25 14:30:00,101.12,101.19,100.74,100.94,6200.0,82.7031,82.7603,82.3923,82.5559,6200.0
2008-07-25 14:40:00,101.03,101.2,100.95,101.01,3000.0,82.6295,82.7685,82.564,82.6131,3000.0
2008-07-25 14:50:00,100.91,101.14,100.9,101.05,3600.0,82.5313,82.7194,82.5231,82.6458,3600.0
2008-07-25 15:00:00,101.09,101.55,100.57,100.65,12200.0,82.6785,83.0548,82.2532,82.3187,12200.0
2008-07-25 15:10:00,100.55,100.56,99.71,100.4,10300.0,82.2369,82.2451,81.5499,82.1142,10300.0
2008-07-25 15:20:00,100.4,100.47,99.26,99.28,12700.0,82.1142,82.1715,81.1818,81.1982,12700.0
2008-07-25 15:30:00,99.5,100.67,99.27,99.32,25100.0,81.3781,82.335,81.19,81.2309,25100.0
2008-07-25 15:40:00,99.26,100.23,99.16,100.16,23100.0,81.1818,81.9752,81.1,81.9179,23100.0
2008-07-25 15:50:00,100.23,101.28,100.0,100.27,38900.0,81.9752,82.8339,81.7871,82.0079,38900.0
2008-07-28 09:30:00,99.73,100.45,99.41,99.67,5700.0,81.5662,82.1551,81.3045,81.5172,5700.0
2008-07-28 09:40:00,99.58,99.58,99.01,99.31,3000.0,81.4435,81.4435,80.9774,81.2227,3000.0
2008-07-28 09:50:00,99.37,99.82,99.08,99.08,3200.0,81.2718,81.6398,81.0346,81.0346,3200.0
2008-07-28 10:00:00,99.1,100.08,99.1,100.08,3900.0,81.051,81.8525,81.051,81.8525,3900.0
2008-07-28 10:10:00,99.82,99.97,99.39,99.39,3800.0,81.6398,81.7625,81.2882,81.2882,3800.0
2008-07-28 10:20:00,99.56,99.65,99.41,99.48,2200.0,81.4272,81.5008,81.3045,81.3618,2200.0
2008-07-28 10:30:00,99.56,99.6,98.92,99.06,2700.0,81.4272,81.4599,80.9038,81.0183,2700.0
2008-07-28 10:40:00,99.21,99.21,98.48,98.52,3000.0,81.1409,81.1409,80.5439,80.5766,3000.0
2008-07-28 10:50:00,98.51,98.89,98.44,98.51,4100.0,80.5684,80.8792,80.5112,80.5684,4100.0
2008-07-28 11:00:00,98.52,98.65,97.97,98.12,6000.0,80.5766,80.6829,80.1268,80.2495,6000.0
2008-07-28 11:10:00,98.04,98.15,97.37,97.6,7100.0,80.184,80.274,79.6361,79.8242,7100.0
2008-07-28 11:20:00,97.67,97.69,97.35,97.53,4500.0,79.8814,79.8978,79.6197,79.7669,4500.0
2008-07-28 11:30:00,97.53,97.78,97.28,97.3,2100.0,79.7669,79.9714,79.5624,79.5788,2100.0
2008-07-28 11:40:00,97.21,97.5,96.99,97.5,2200.0,79.5052,79.7424,79.3253,79.7424,2200.0
2008-07-28 11:50:00,97.61,97.85,97.35,97.37,2900.0,79.8323,80.0286,79.6197,79.6361,2900.0
2008-07-28 12:00:00,97.55,98.13,97.41,97.86,2000.0,79.7833,80.2576,79.6688,80.0368,2000.0
2008-07-28 12:10:00,97.8,97.87,97.46,97.59,2700.0,79.9877,80.045,79.7097,79.816,2700.0
2008-07-28 12:20:00,97.64,97.68,97.42,97.51,1900.0,79.8569,79.8896,79.6769,79.7506,1900.0
2008-07-28 12:30:00,97.52,97.63,97.45,97.54,2100.0,79.7587,79.8487,79.7015,79.7751,2100.0
2008-07-28 12:40:00,97.54,98.07,97.43,98.07,4500.0,79.7751,80.2086,79.6851,80.2086,4500.0
2008-07-28 12:50:00,98.08,98.08,97.32,97.4,1700.0,80.2167,80.2167,79.5952,79.6606,1700.0
2008-07-28 13:00:00,97.41,97.6,97.41,97.6,1300.0,79.6688,79.8242,79.6688,79.8242,1300.0
2008-07-28 13:10:00,97.59,97.59,97.45,97.59,1000.0,79.816,79.816,79.7015,79.816,1000.0
2008-07-28 13:20:00,97.47,97.5,97.37,97.5,1100.0,79.7178,79.7424,79.6361,79.7424,1100.0
2008-07-28 13:30:00,97.55,97.82,97.5,97.55,2000.0,79.7833,80.0041,79.7424,79.7833,2000.0
2008-07-28 13:40:00,97.5,97.7,97.5,97.55,1700.0,79.7424,79.906,79.7424,79.7833,1700.0
2008-07-28 13:50:00,97.57,97.7,97.5,97.5,2500.0,79.7996,79.906,79.7424,79.7424,2500.0
2008-07-28 14:00:00,97.57,97.61,97.37,97.6,2200.0,79.7996,79.8323,79.6361,79.8242,2200.0
2008-07-28 14:10:00,97.4,97.54,97.35,97.41,2300.0,79.6606,79.7751,79.6197,79.6688,2300.0
2008-07-28 14:20:00,97.37,97.4,97.27,97.3,3200.0,79.6361,79.6606,79.5543,79.5788,3200.0
2008-07-28 14:30:00,97.35,97.72,97.35,97.72,6900.0,79.6197,79.9223,79.6197,79.9223,6900.0
2008-07-28 14:40:00,97.72,97.92,97.5,97.62,6200.0,79.9223,80.0859,79.7424,79.8405,6200.0
2008-07-28 14:50:00,97.56,97.56,97.25,97.4,5100.0,79.7915,79.7915,79.5379,79.6606,5100.0
2008-07-28 15:00:00,97.44,98.49,97.42,97.67,9200.0,79.6933,80.5521,79.6769,79.8814,9200.0
2008-07-28 15:10:00,97.67,97.76,97.39,97.43,4000.0,79.8814,79.955,79.6524,79.6851,4000.0
2008-07-28 15:20:00,97.46,98.0,97.46,97.71,3500.0,79.7097,80.1513,79.7097,79.9141,3500.0
2008-07-28 15:30:00,97.6,98.39,97.03,97.06,19600.0,79.8242,80.4703,79.358,79.3825,19600.0
2008-07-28 15:40:00,97.03,97.3,96.47,96.5,35100.0,79.358,79.5788,78.9,78.9245,35100.0
2008-07-28 15:50:00,96.57,97.7,96.12,96.76,38600.0,78.9818,79.906,78.6137,79.1372,38600.0
2008-07-29 09:30:00,97.5,98.79,97.5,98.1,9500.0,79.7424,80.7974,79.7424,80.2331,9500.0
2008-07-29 09:40:00,97.83,98.58,97.76,98.58,5200.0,80.0123,80.6257,79.955,80.6257,5200.0
2008-07-29 09:50:00,98.81,99.49,98.75,99.49,3700.0,80.8138,81.3699,80.7647,81.3699,3700.0
2008-07-29 10:00:00,99.53,100.3,99.53,100.3,9500.0,81.4027,82.0324,81.4027,82.0324,9500.0
2008-07-29 10:10:00,100.04,100.38,99.49,99.49,11800.0,81.8198,82.0978,81.3699,81.3699,11800.0
2008-07-29 10:20:00,99.48,100.67,99.48,100.13,7600.0,81.3618,82.335,81.3618,81.8934,7600.0
2008-07-29 10:30:00,100.13,100.85,100.09,100.68,6500.0,81.8934,82.4822,81.8607,82.3432,6500.0
2008-07-29 10:40:00,100.85,101.18,100.77,100.97,3900.0,82.4822,82.7521,82.4168,82.5804,3900.0
2008-07-29 10:50:00,100.96,101.45,100.84,100.91,14700.0,82.5722,82.973,82.4741,82.5313,14700.0
2008-07-29 11:00:00,100.9,101.0,100.77,100.81,16700.0,82.5231,82.6049,82.4168,82.4495,16700.0
2008-07-29 11:10:00,100.85,100.9,100.59,100.75,16500.0,82.4822,82.5231,82.2696,82.4005,16500.0
2008-07-29 11:20:00,100.77,100.77,100.54,100.54,12100.0,82.4168,82.4168,82.2287,82.2287,12100.0
2008-07-29 11:30:00,100.53,100.7,100.44,100.59,12200.0,82.2205,82.3596,82.1469,82.2696,12200.0
2008-07-29 11:40:00,100.65,100.75,100.63,100.72,7800.0,82.3187,82.4005,82.3023,82.3759,7800.0
2008-07-29 11:50:00,100.72,100.9,100.72,100.84,1600.0,82.3759,82.5231,82.3759,82.4741,1600.0
2008-07-29 12:00:00,100.89,101.0,100.73,100.89,5000.0,82.515,82.6049,82.3841,82.515,5000.0
2008-07-29 12:10:00,100.9,100.91,100.7,100.9,3300.0,82.5231,82.5313,82.3596,82.5231,3300.0
2008-07-29 12:20:00,100.9,100.9,100.82,100.86,2400.0,82.5231,82.5231,82.4577,82.4904,2400.0
2008-07-29 12:30:00,100.88,100.88,100.66,100.77,4900.0,82.5068,82.5068,82.3268,82.4168,4900.0
2008-07-29 12:40:00,100.9,101.0,100.77,100.9,1900.0,82.5231,82.6049,82.4168,82.5231,1900.0
2008-07-29 12:50:00,100.81,101.0,100.81,100.89,4300.0,82.4495,82.6049,82.4495,82.515,4300.0
2008-07-29 13:00:00,100.87,101.0,100.77,101.0,3400.0,82.4986,82.6049,82.4168,82.6049,3400.0
2008-07-29 13:10:00,100.8,101.0,100.78,101.0,1600.0,82.4414,82.6049,82.425,82.6049,1600.0
2008-07-29 13:20:00,100.86,101.0,100.78,101.0,3400.0,82.4904,82.6049,82.425,82.6049,3400.0
2008-07-29 13:30:00,101.0,101.79,100.98,101.18,10600.0,82.6049,83.251,82.5886,82.7521,10600.0
2008-07-29 13:40:00,101.59,101.92,101.39,101.65,11100.0,83.0875,83.3574,82.9239,83.1365,11100.0
2008-07-29 13:50:00,101.88,101.88,101.47,101.47,2900.0,83.3247,83.3247,82.9893,82.9893,2900.0
2008-07-29 14:00:00,101.49,101.49,100.87,101.21,4100.0,83.0057,83.0057,82.4986,82.7767,4100.0
2008-07-29 14:10:00,101.02,101.2,100.71,100.71,2200.0,82.6213,82.7685,82.3677,82.3677,2200.0
2008-07-29 14:20:00,100.95,101.23,100.87,101.23,4100.0,82.564,82.793,82.4986,82.793,4100.0
2008-07-29 14:30:00,101.2,101.2,100.82,100.91,5500.0,82.7685,82.7685,82.4577,82.5313,5500.0
2008-07-29 14:40:00,100.89,101.0,100.53,100.85,5400.0,82.515,82.6049,82.2205,82.4822,5400.0
2008-07-29 14:50:00,100.74,101.2,100.66,101.09,4600.0,82.3923,82.7685,82.3268,82.6785,4600.0
2008-07-29 15:00:00,101.01,101.3,101.0,101.3,3000.0,82.6131,82.8503,82.6049,82.8503,3000.0
2008-07-29 15:10:00,101.25,101.67,101.13,101.43,6200.0,82.8094,83.1529,82.7112,82.9566,6200.0
2008-07-29 15:20:00,101.4,102.2,101.4,102.14,13000.0,82.9321,83.5864,82.9321,83.5373,13000.0
2008-07-29 15:30:00,102.1,102.52,101.86,102.47,6500.0,83.5046,83.8481,83.3083,83.8072,6500.0
2008-07-29 15:40:00,102.4,103.4,102.07,103.09,17400.0,83.7499,84.5678,83.48,84.3143,17400.0
2008-07-29 15:50:00,103.09,104.85,102.9,104.52,29100.0,84.3143,85.7537,84.1589,85.4838,29100.0
2008-07-30 09:30:00,104.5,105.79,104.33,105.63,12600.0,85.4675,86.5225,85.3284,86.3917,12600.0
2008-07-30 09:40:00,105.58,110.0,105.58,106.57,9800.0,86.3508,89.9658,86.3508,87.1605,9800.0
2008-07-30 09:50:00,106.61,106.68,104.37,104.59,11000.0,87.1932,87.2504,85.3611,85.5411,11000.0
2008-07-30 10:00:00,104.57,105.01,104.55,104.9,13200.0,85.5247,85.8846,85.5084,85.7946,13200.0
2008-07-30 10:10:00,104.9,106.12,104.85,105.28,7300.0,85.7946,86.7924,85.7537,86.1054,7300.0
2008-07-30 10:20:00,104.96,104.96,104.03,104.16,8400.0,85.8437,85.8437,85.0831,85.1894,8400.0
2008-07-30 10:30:00,104.16,104.62,103.83,104.02,11600.0,85.1894,85.5656,84.9195,85.0749,11600.0
2008-07-30 10:40:00,104.06,104.55,103.63,103.63,9000.0,85.1076,85.5084,84.7559,84.7559,9000.0
2008-07-30 10:50:00,103.58,103.58,103.01,103.19,8700.0,84.715,84.715,84.2488,84.3961,8700.0
2008-07-30 11:00:00,103.12,103.29,103.06,103.07,5300.0,84.3388,84.4778,84.2897,84.2979,5300.0
2008-07-30 11:10:00,102.99,103.07,102.63,102.68,15300.0,84.2325,84.2979,83.9381,83.9789,15300.0
2008-07-30 11:20:00,102.69,102.69,102.18,102.37,5500.0,83.9871,83.9871,83.57,83.7254,5500.0
2008-07-30 11:30:00,102.49,103.21,102.48,103.21,4600.0,83.8236,84.4124,83.8154,84.4124,4600.0
2008-07-30 11:40:00,103.0,103.44,103.0,103.44,1500.0,84.2407,84.6005,84.2407,84.6005,1500.0
2008-07-30 11:50:00,103.45,103.85,103.45,103.68,1900.0,84.6087,84.9359,84.6087,84.7968,1900.0
2008-07-30 12:00:00,103.71,103.87,103.38,103.39,12500.0,84.8214,84.9522,84.5515,84.5596,12500.0
2008-07-30 12:10:00,103.39,103.87,103.39,103.87,7300.0,84.5596,84.9522,84.5596,84.9522,7300.0
2008-07-30 12:20:00,103.89,104.0,103.74,103.94,5000.0,84.9686,85.0585,84.8459,85.0095,5000.0
2008-07-30 12:30:00,103.95,104.9,103.9,104.48,12400.0,85.0176,85.7946,84.9767,85.4511,12400.0
2008-07-30 12:40:00,104.12,104.12,103.58,103.58,2300.0,85.1567,85.1567,84.715,84.715,2300.0
2008-07-30 12:50:00,103.69,103.81,103.69,103.74,2100.0,84.805,84.9031,84.805,84.8459,2100.0
2008-07-30 13:00:00,103.75,103.75,103.64,103.65,2900.0,84.8541,84.8541,84.7641,84.7723,2900.0
2008-07-30 13:10:00,103.65,103.73,103.48,103.73,2600.0,84.7723,84.8377,84.6332,84.8377,2600.0
2008-07-30 13:20:00,103.75,104.52,103.75,104.52,1600.0,84.8541,85.4838,84.8541,85.4838,1600.0
2008-07-30 13:30:00,104.42,104.79,104.4,104.78,2700.0,85.402,85.7047,85.3857,85.6965,2700.0
2008-07-30 13:40:00,104.72,104.75,104.44,104.44,1700.0,85.6474,85.6719,85.4184,85.4184,1700.0
2008-07-30 13:50:00,104.38,104.39,104.21,104.22,2500.0,85.3693,85.3775,85.2303,85.2385,2500.0
2008-07-30 14:00:00,104.23,104.37,104.21,104.35,2500.0,85.2466,85.3611,85.2303,85.3448,2500.0
2008-07-30 14:10:00,104.3,104.96,104.3,104.95,2500.0,85.3039,85.8437,85.3039,85.8355,2500.0
2008-07-30 14:20:00,104.92,105.13,104.88,105.13,1200.0,85.811,85.9827,85.7783,85.9827,1200.0
2008-07-30 14:30:00,105.3,105.58,105.29,105.5,1900.0,86.1218,86.3508,86.1136,86.2853,1900.0
2008-07-30 14:40:00,105.53,105.65,105.04,105.65,3700.0,86.3099,86.408,85.9091,86.408,3700.0
2008-07-30 14:50:00,105.66,105.97,105.39,105.57,1700.0,86.4162,86.6697,86.1954,86.3426,1700.0
2008-07-30 15:00:00,105.57,105.57,105.04,105.15,2700.0,86.3426,86.3426,85.9091,85.9991,2700.0
2008-07-30 15:10:00,105.12,105.17,105.05,105.05,3200.0,85.9746,86.0154,85.9173,85.9173,3200.0
2008-07-30 15:20:00,105.05,107.22,105.05,106.77,8400.0,85.9173,87.6921,85.9173,87.324,8400.0
2008-07-30 15:30:00,106.69,108.77,106.12,108.74,29100.0,87.2586,88.9598,86.7924,88.9352,29100.0
2008-07-30 15:40:00,108.73,108.75,108.0,108.09,36800.0,88.9271,88.9434,88.33,88.4036,36800.0
2008-07-30 15:50:00,108.1,108.29,107.75,108.0,41000.0,88.4118,88.5672,88.1256,88.33,41000.0
2008-07-31 09:30:00,107.38,115.8,106.25,106.25,9800.0,87.8229,94.7094,86.8987,86.8987,9800.0
2008-07-31 09:40:00,106.25,106.51,105.85,106.51,19400.0,86.8987,87.1114,86.5716,87.1114,19400.0
2008-07-31 09:50:00,106.51,107.31,106.51,107.02,4800.0,87.1114,87.7657,87.1114,87.5285,4800.0
2008-07-31 10:00:00,106.87,107.62,106.52,107.27,4200.0,87.4058,88.0192,87.1196,87.733,4200.0
2008-07-31 10:10:00,107.35,107.75,107.32,107.4,7200.0,87.7984,88.1256,87.7739,87.8393,7200.0
2008-07-31 10:20:00,107.54,108.0,106.89,107.82,12800.0,87.9538,88.33,87.4222,88.1828,12800.0
2008-07-31 10:30:00,107.9,108.34,106.67,106.88,15300.0,88.2482,88.6081,87.2423,87.414,15300.0
2008-07-31 10:40:00,106.62,107.35,106.45,107.25,7700.0,87.2014,87.7984,87.0623,87.7166,7700.0
2008-07-31 10:50:00,107.21,107.87,107.17,107.86,2700.0,87.6839,88.2237,87.6512,88.2155,2700.0
2008-07-31 11:00:00,107.79,108.02,107.78,108.02,500.0,88.1583,88.3464,88.1501,88.3464,500.0
2008-07-31 11:10:00,108.03,108.03,107.59,107.59,1500.0,88.3546,88.3546,87.9947,87.9947,1500.0
2008-07-31 11:20:00,107.6,107.69,107.43,107.43,1400.0,88.0029,88.0765,87.8638,87.8638,1400.0
2008-07-31 11:30:00,107.51,107.51,107.16,107.33,3200.0,87.9293,87.9293,87.643,87.782,3200.0
2008-07-31 11:40:00,107.17,107.28,107.03,107.03,1100.0,87.6512,87.7412,87.5367,87.5367,1100.0
2008-07-31 11:50:00,107.12,107.39,107.09,107.28,2600.0,87.6103,87.8311,87.5858,87.7412,2600.0
2008-07-31 12:00:00,107.21,107.34,106.95,107.07,4500.0,87.6839,87.7902,87.4713,87.5694,4500.0
2008-07-31 12:10:00,106.95,107.04,106.58,106.67,4000.0,87.4713,87.5449,87.1686,87.2423,4000.0
2008-07-31 12:20:00,106.77,107.03,106.72,107.0,4300.0,87.324,87.5367,87.2831,87.5121,4300.0
2008-07-31 12:30:00,107.0,107.0,106.71,106.75,3300.0,87.5121,87.5121,87.275,87.3077,3300.0
2008-07-31 12:40:00,106.8,106.85,106.66,106.69,3300.0,87.3486,87.3895,87.2341,87.2586,3300.0
2008-07-31 12:50:00,106.73,106.78,106.47,106.53,2800.0,87.2913,87.3322,87.0787,87.1277,2800.0
2008-07-31 13:00:00,106.6,106.62,105.96,106.25,9000.0,87.185,87.2014,86.6616,86.8987,9000.0
2008-07-31 13:10:00,106.23,107.39,106.23,106.67,8200.0,86.8824,87.8311,86.8824,87.2423,8200.0
2008-07-31 13:20:00,106.72,106.84,106.33,106.64,6900.0,87.2831,87.3813,86.9642,87.2177,6900.0
2008-07-31 13:30:00,106.69,106.84,106.55,106.69,5700.0,87.2586,87.3813,87.1441,87.2586,5700.0
2008-07-31 13:40:00,106.84,107.1,106.1,106.46,112600.0,87.3813,87.5939,86.7761,87.0705,112600.0
2008-07-31 13:50:00,106.51,107.04,106.51,107.02,10000.0,87.1114,87.5449,87.1114,87.5285,10000.0
2008-07-31 14:00:00,107.01,107.01,106.56,106.58,5000.0,87.5203,87.5203,87.1523,87.1686,5000.0
2008-07-31 14:10:00,106.61,107.06,106.61,107.06,5800.0,87.1932,87.5612,87.1932,87.5612,5800.0
2008-07-31 14:20:00,107.09,107.09,105.83,105.91,10600.0,87.5858,87.5858,86.5552,86.6207,10600.0
2008-07-31 14:30:00,105.92,107.39,105.92,107.38,7800.0,86.6288,87.8311,86.6288,87.8229,7800.0
2008-07-31 14:40:00,107.43,107.94,107.43,107.91,8600.0,87.8638,88.2809,87.8638,88.2564,8600.0
2008-07-31 14:50:00,107.94,108.44,107.6,108.44,11600.0,88.2809,88.6899,88.0029,88.6899,11600.0
2008-07-31 15:00:00,108.48,109.52,108.33,108.38,12200.0,88.7226,89.5732,88.5999,88.6408,12200.0
2008-07-31 15:10:00,108.34,108.37,106.65,106.65,13600.0,88.6081,88.6326,87.2259,87.2259,13600.0
2008-07-31 15:20:00,106.66,107.52,106.66,107.52,8400.0,87.2341,87.9374,87.2341,87.9374,8400.0
2008-07-31 15:30:00,107.58,107.69,106.42,106.42,98900.0,87.9865,88.0765,87.0378,87.0378,98900.0
2008-07-31 15:40:00,106.38,106.66,105.63,105.63,20100.0,87.0051,87.2341,86.3917,86.3917,20100.0
2008-07-31 15:50:00,105.47,106.19,104.99,105.19,42400.0,86.2608,86.8497,85.8682,86.0318,42400.0
2008-08-01 09:30:00,107.67,107.67,104.44,105.46,61200.0,88.0601,88.0601,85.4184,86.2526,61200.0
2008-08-01 09:40:00,105.44,105.44,103.89,103.9,14400.0,86.2363,86.2363,84.9686,84.9767,14400.0
2008-08-01 09:50:00,104.02,104.59,102.84,104.59,12200.0,85.0749,85.5411,84.1098,85.5411,12200.0
2008-08-01 10:00:00,104.43,104.61,102.95,103.53,15200.0,85.4102,85.5574,84.1998,84.6741,15200.0
2008-08-01 10:10:00,103.62,103.72,102.17,102.24,19700.0,84.7477,84.8295,83.5618,83.6191,19700.0
2008-08-01 10:20:00,102.25,102.35,100.97,101.22,21400.0,83.6273,83.7091,82.5804,82.7849,21400.0
2008-08-01 10:30:00,101.27,101.63,100.82,101.25,11800.0,82.8258,83.1202,82.4577,82.8094,11800.0
2008-08-01 10:40:00,101.4,101.8,101.15,101.68,11800.0,82.9321,83.2592,82.7276,83.1611,11800.0
2008-08-01 10:50:00,101.74,102.46,101.74,102.1,10700.0,83.2101,83.799,83.2101,83.5046,10700.0
2008-08-01 11:00:00,102.19,102.19,101.72,101.73,6800.0,83.5782,83.5782,83.1938,83.202,6800.0
2008-08-01 11:10:00,101.72,101.72,100.78,100.84,16100.0,83.1938,83.1938,82.425,82.4741,16100.0
2008-08-01 11:20:00,100.84,100.84,100.2,100.2,14800.0,82.4741,82.4741,81.9506,81.9506,14800.0
2008-08-01 11:30:00,100.26,101.14,100.26,101.07,10300.0,81.9997,82.7194,81.9997,82.6622,10300.0
2008-08-01 11:40:00,101.07,101.13,100.54,100.54,5400.0,82.6622,82.7112,82.2287,82.2287,5400.0
2008-08-01 11:50:00,100.54,100.58,100.14,100.42,6200.0,82.2287,82.2614,81.9016,82.1306,6200.0
2008-08-01 12:00:00,100.43,101.01,100.14,100.69,7400.0,82.1387,82.6131,81.9016,82.3514,7400.0
2008-08-01 12:10:00,100.77,101.12,100.32,100.37,5300.0,82.4168,82.7031,82.0488,82.0897,5300.0
2008-08-01 12:20:00,100.34,100.49,100.3,100.35,3600.0,82.0651,82.1878,82.0324,82.0733,3600.0
2008-08-01 12:30:00,100.35,100.53,100.22,100.37,8100.0,82.0733,82.2205,81.967,82.0897,8100.0
2008-08-01 12:40:00,100.44,100.54,100.03,100.46,4100.0,82.1469,82.2287,81.8116,82.1633,4100.0
2008-08-01 12:50:00,100.45,100.82,100.08,100.31,7600.0,82.1551,82.4577,81.8525,82.0406,7600.0
2008-08-01 13:00:00,100.32,100.58,100.29,100.52,3700.0,82.0488,82.2614,82.0242,82.2123,3700.0
2008-08-01 13:10:00,100.52,101.38,100.52,101.38,8900.0,82.2123,82.9157,82.2123,82.9157,8900.0
2008-08-01 13:20:00,101.34,101.58,101.19,101.45,5500.0,82.883,83.0793,82.7603,82.973,5500.0
2008-08-01 13:30:00,101.46,101.59,101.31,101.31,5800.0,82.9811,83.0875,82.8585,82.8585,5800.0
2008-08-01 13:40:00,101.2,101.32,101.19,101.2,6700.0,82.7685,82.8666,82.7603,82.7685,6700.0
2008-08-01 13:50:00,101.23,101.44,101.19,101.19,5100.0,82.793,82.9648,82.7603,82.7603,5100.0
2008-08-01 14:00:00,101.19,101.35,100.95,101.12,13100.0,82.7603,82.8912,82.564,82.7031,13100.0
2008-08-01 14:10:00,101.0,101.11,100.65,100.67,7300.0,82.6049,82.6949,82.3187,82.335,7300.0
2008-08-01 14:20:00,100.61,101.05,100.58,101.02,8900.0,82.286,82.6458,82.2614,82.6213,8900.0
2008-08-01 14:30:00,100.99,101.36,100.88,101.18,13000.0,82.5967,82.8994,82.5068,82.7521,13000.0
2008-08-01 14:40:00,101.07,101.8,100.88,101.36,12500.0,82.6622,83.2592,82.5068,82.8994,12500.0
2008-08-01 14:50:00,101.28,101.91,101.28,101.46,8800.0,82.8339,83.3492,82.8339,82.9811,8800.0
2008-08-01 15:00:00,101.4,101.97,101.32,101.42,18500.0,82.9321,83.3983,82.8666,82.9484,18500.0
2008-08-01 15:10:00,101.42,102.54,101.35,102.22,16000.0,82.9484,83.8644,82.8912,83.6027,16000.0
2008-08-01 15:20:00,102.16,102.27,101.79,101.94,9900.0,83.5537,83.6436,83.251,83.3737,9900.0
2008-08-01 15:30:00,101.94,102.87,101.54,102.65,18700.0,83.3737,84.1343,83.0466,83.9544,18700.0
2008-08-01 15:40:00,102.65,102.78,101.32,101.51,33600.0,83.9544,84.0607,82.8666,83.022,33600.0
2008-08-01 15:50:00,101.49,101.81,101.41,101.81,38200.0,83.0057,83.2674,82.9403,83.2674,38200.0
2008-08-04 09:30:00,101.91,101.98,100.94,100.94,9100.0,83.3492,83.4064,82.5559,82.5559,9100.0
2008-08-04 09:40:00,100.98,102.19,100.89,101.7,8100.0,82.5886,83.5782,82.515,83.1774,8100.0
2008-08-04 09:50:00,101.71,101.71,100.99,101.0,6800.0,83.1856,83.1856,82.5967,82.6049,6800.0
2008-08-04 10:00:00,100.96,101.78,100.49,101.28,40100.0,82.5722,83.2429,82.1878,82.8339,40100.0
2008-08-04 10:10:00,101.46,101.96,100.24,100.78,15900.0,82.9811,83.3901,81.9833,82.425,15900.0
2008-08-04 10:20:00,100.78,101.02,100.7,100.95,10900.0,82.425,82.6213,82.3596,82.564,10900.0
2008-08-04 10:30:00,100.93,100.93,100.71,100.82,4200.0,82.5477,82.5477,82.3677,82.4577,4200.0
2008-08-04 10:40:00,100.82,100.96,100.8,100.94,3600.0,82.4577,82.5722,82.4414,82.5559,3600.0
2008-08-04 10:50:00,100.95,103.13,100.93,101.8,13500.0,82.564,84.347,82.5477,83.2592,13500.0
2008-08-04 11:00:00,101.57,101.86,101.48,101.54,12400.0,83.0711,83.3083,82.9975,83.0466,12400.0
2008-08-04 11:10:00,101.59,102.11,101.1,101.57,18700.0,83.0875,83.5128,82.6867,83.0711,18700.0
2008-08-04 11:20:00,101.67,101.67,101.23,101.25,2200.0,83.1529,83.1529,82.793,82.8094,2200.0
2008-08-04 11:30:00,101.23,102.0,101.2,101.99,7500.0,82.793,83.4228,82.7685,83.4146,7500.0
2008-08-04 11:40:00,102.0,103.82,102.0,102.87,5900.0,83.4228,84.9113,83.4228,84.1343,5900.0
2008-08-04 11:50:00,102.59,102.67,101.81,101.93,3100.0,83.9053,83.9708,83.2674,83.3655,3100.0
2008-08-04 12:00:00,101.93,102.53,101.7,102.34,9400.0,83.3655,83.8563,83.1774,83.7009,9400.0
2008-08-04 12:10:00,102.35,102.42,102.14,102.24,2400.0,83.7091,83.7663,83.5373,83.6191,2400.0
2008-08-04 12:20:00,102.21,102.21,101.95,102.02,2900.0,83.5945,83.5945,83.3819,83.4392,2900.0
2008-08-04 12:30:00,102.0,102.13,101.94,102.0,7900.0,83.4228,83.5291,83.3737,83.4228,7900.0
2008-08-04 12:40:00,101.98,102.25,101.76,101.96,8200.0,83.4064,83.6273,83.2265,83.3901,8200.0
2008-08-04 12:50:00,101.9,102.04,101.72,101.9,5200.0,83.341,83.4555,83.1938,83.341,5200.0
2008-08-04 13:00:00,101.89,102.25,101.89,101.95,4500.0,83.3328,83.6273,83.3328,83.3819,4500.0
2008-08-04 13:10:00,101.89,102.88,101.85,102.37,7600.0,83.3328,84.1425,83.3001,83.7254,7600.0
2008-08-04 13:20:00,102.35,102.39,102.0,102.0,6300.0,83.7091,83.7418,83.4228,83.4228,6300.0
2008-08-04 13:30:00,102.09,102.09,101.8,102.0,12400.0,83.4964,83.4964,83.2592,83.4228,12400.0
2008-08-04 13:40:00,102.08,102.42,101.99,102.15,5300.0,83.4882,83.7663,83.4146,83.5455,5300.0
2008-08-04 13:50:00,102.15,102.21,101.96,102.08,12700.0,83.5455,83.5945,83.3901,83.4882,12700.0
2008-08-04 14:00:00,102.0,102.16,101.78,102.0,14700.0,83.4228,83.5537,83.2429,83.4228,14700.0
2008-08-04 14:10:00,102.0,102.13,102.0,102.08,5400.0,83.4228,83.5291,83.4228,83.4882,5400.0
2008-08-04 14:20:00,102.1,102.15,101.9,102.12,8200.0,83.5046,83.5455,83.341,83.5209,8200.0
2008-08-04 14:30:00,102.18,102.24,101.94,101.99,4700.0,83.57,83.6191,83.3737,83.4146,4700.0
2008-08-04 14:40:00,102.0,102.14,101.85,102.14,8300.0,83.4228,83.5373,83.3001,83.5373,8300.0
2008-08-04 14:50:00,102.14,102.14,101.66,102.06,10100.0,83.5373,83.5373,83.1447,83.4719,10100.0
2008-08-04 15:00:00,102.11,102.56,101.84,102.49,11500.0,83.5128,83.8808,83.2919,83.8236,11500.0
2008-08-04 15:10:00,102.55,102.79,102.16,102.5,10000.0,83.8726,84.0689,83.5537,83.8317,10000.0
2008-08-04 15:20:00,102.59,102.59,102.0,102.2,9500.0,83.9053,83.9053,83.4228,83.5864,9500.0
2008-08-04 15:30:00,102.04,102.65,102.0,102.03,25400.0,83.4555,83.9544,83.4228,83.4473,25400.0
2008-08-04 15:40:00,101.99,102.18,101.57,102.18,46300.0,83.4146,83.57,83.0711,83.57,46300.0
2008-08-04 15:50:00,102.02,102.45,101.73,101.82,43500.0,83.4392,83.7908,83.202,83.2756,43500.0
2008-08-05 09:30:00,103.1,103.69,103.0,103.66,4200.0,84.3225,84.805,84.2407,84.7805,4200.0
2008-08-05 09:40:00,103.56,104.29,103.01,103.56,9400.0,84.6987,85.2957,84.2488,84.6987,9400.0
2008-08-05 09:50:00,103.39,104.4,103.38,104.23,31200.0,84.5596,85.3857,84.5515,85.2466,31200.0
2008-08-05 10:00:00,104.4,104.64,104.1,104.1,20500.0,85.3857,85.582,85.1403,85.1403,20500.0
2008-08-05 10:10:00,104.18,104.32,102.65,102.92,32800.0,85.2058,85.3203,83.9544,84.1752,32800.0
2008-08-05 10:20:00,102.88,103.12,102.01,102.87,14500.0,84.1425,84.3388,83.431,84.1343,14500.0
2008-08-05 10:30:00,102.91,103.83,102.91,103.64,13400.0,84.1671,84.9195,84.1671,84.7641,13400.0
2008-08-05 10:40:00,103.68,104.25,103.54,103.64,9500.0,84.7968,85.263,84.6823,84.7641,9500.0
2008-08-05 10:50:00,103.55,103.56,102.61,102.79,3500.0,84.6905,84.6987,83.9217,84.0689,3500.0
2008-08-05 11:00:00,102.79,103.32,102.79,103.32,6000.0,84.0689,84.5024,84.0689,84.5024,6000.0
2008-08-05 11:10:00,103.31,103.37,102.74,102.79,3100.0,84.4942,84.5433,84.028,84.0689,3100.0
2008-08-05 11:20:00,102.85,102.91,102.7,102.91,2800.0,84.118,84.1671,83.9953,84.1671,2800.0
2008-08-05 11:30:00,102.91,103.09,102.65,102.72,10400.0,84.1671,84.3143,83.9544,84.0117,10400.0
2008-08-05 11:40:00,102.69,103.06,102.64,102.97,14800.0,83.9871,84.2897,83.9462,84.2161,14800.0
2008-08-05 11:50:00,102.97,103.0,102.82,102.91,15200.0,84.2161,84.2407,84.0934,84.1671,15200.0
2008-08-05 12:00:00,102.93,102.97,102.85,102.9,4600.0,84.1834,84.2161,84.118,84.1589,4600.0
2008-08-05 12:10:00,102.9,103.0,102.24,102.28,33400.0,84.1589,84.2407,83.6191,83.6518,33400.0
2008-08-05 12:20:00,102.24,102.54,102.06,102.2,14600.0,83.6191,83.8644,83.4719,83.5864,14600.0
2008-08-05 12:30:00,102.24,102.25,101.91,101.91,9000.0,83.6191,83.6273,83.3492,83.3492,9000.0
2008-08-05 12:40:00,101.78,102.2,101.78,101.87,4700.0,83.2429,83.5864,83.2429,83.3165,4700.0
2008-08-05 12:50:00,101.9,102.1,101.75,101.97,15800.0,83.341,83.5046,83.2183,83.3983,15800.0
2008-08-05 13:00:00,102.0,102.0,101.72,101.73,4900.0,83.4228,83.4228,83.1938,83.202,4900.0
2008-08-05 13:10:00,101.68,101.72,101.66,101.7,2700.0,83.1611,83.1938,83.1447,83.1774,2700.0
2008-08-05 13:20:00,101.69,101.72,101.53,101.6,31700.0,83.1693,83.1938,83.0384,83.0956,31700.0
2008-08-05 13:30:00,101.6,101.63,101.39,101.55,39400.0,83.0956,83.1202,82.9239,83.0548,39400.0
2008-08-05 13:40:00,101.56,101.69,101.51,101.69,17200.0,83.0629,83.1693,83.022,83.1693,17200.0
2008-08-05 13:50:00,101.62,101.67,101.56,101.64,19700.0,83.112,83.1529,83.0629,83.1284,19700.0
2008-08-05 14:00:00,101.65,101.8,101.55,101.79,24000.0,83.1365,83.2592,83.0548,83.251,24000.0
2008-08-05 14:10:00,101.76,102.31,101.72,101.97,45600.0,83.2265,83.6763,83.1938,83.3983,45600.0
2008-08-05 14:20:00,101.95,102.0,101.5,101.77,25100.0,83.3819,83.4228,83.0139,83.2347,25100.0
2008-08-05 14:30:00,101.86,102.05,101.8,101.94,25200.0,83.3083,83.4637,83.2592,83.3737,25200.0
2008-08-05 14:40:00,101.96,102.66,101.96,102.66,28100.0,83.3901,83.9626,83.3901,83.9626,28100.0
2008-08-05 14:50:00,102.65,102.79,102.35,102.62,10400.0,83.9544,84.0689,83.7091,83.9299,10400.0
2008-08-05 15:00:00,102.63,102.7,102.38,102.69,11300.0,83.9381,83.9953,83.7336,83.9871,11300.0
2008-08-05 15:10:00,102.74,102.79,102.43,102.73,31900.0,84.028,84.0689,83.7745,84.0198,31900.0
2008-08-05 15:20:00,102.71,104.5,102.69,104.33,34800.0,84.0035,85.4675,83.9871,85.3284,34800.0
2008-08-05 15:30:00,104.46,104.96,104.05,104.84,12800.0,85.4348,85.8437,85.0994,85.7455,12800.0
2008-08-05 15:40:00,104.83,104.98,103.83,104.36,24800.0,85.7374,85.86,84.9195,85.353,24800.0
2008-08-05 15:50:00,104.36,105.0,104.09,104.96,28600.0,85.353,85.8764,85.1321,85.8437,28600.0
2008-08-06 09:30:00,100.75,100.9,99.7,100.49,154500.0,82.4005,82.5231,81.5417,82.1878,154500.0
2008-08-06 09:40:00,100.48,101.06,99.96,100.95,95900.0,82.1796,82.654,81.7543,82.564,95900.0
2008-08-06 09:50:00,100.97,102.0,100.87,101.4,109300.0,82.5804,83.4228,82.4986,82.9321,109300.0
2008-08-06 10:00:00,101.28,101.71,101.14,101.38,81400.0,82.8339,83.1856,82.7194,82.9157,81400.0
2008-08-06 10:10:00,101.33,102.0,101.29,101.92,28300.0,82.8748,83.4228,82.8421,83.3574,28300.0
2008-08-06 10:20:00,101.94,102.03,101.39,102.0,34300.0,83.3737,83.4473,82.9239,83.4228,34300.0
2008-08-06 10:30:00,102.0,103.51,101.51,102.25,61100.0,83.4228,84.6578,83.022,83.6273,61100.0
2008-08-06 10:40:00,102.25,102.83,102.0,102.48,28000.0,83.6273,84.1016,83.4228,83.8154,28000.0
2008-08-06 10:50:00,102.53,102.54,101.57,101.75,27800.0,83.8563,83.8644,83.0711,83.2183,27800.0
2008-08-06 11:00:00,101.66,102.36,101.33,102.27,15000.0,83.1447,83.7172,82.8748,83.6436,15000.0
2008-08-06 11:10:00,102.27,102.68,102.15,102.68,21600.0,83.6436,83.9789,83.5455,83.9789,21600.0
2008-08-06 11:20:00,102.72,104.15,102.72,104.15,43100.0,84.0117,85.1812,84.0117,85.1812,43100.0
2008-08-06 11:30:00,104.01,105.28,103.95,104.8,56100.0,85.0667,86.1054,85.0176,85.7128,56100.0
2008-08-06 11:40:00,104.8,105.23,104.61,104.79,25700.0,85.7128,86.0645,85.5574,85.7047,25700.0
2008-08-06 11:50:00,104.9,105.0,104.78,104.81,20000.0,85.7946,85.8764,85.6965,85.721,20000.0
2008-08-06 12:00:00,104.87,106.53,104.79,105.48,37000.0,85.7701,87.1277,85.7047,86.269,37000.0
2008-08-06 12:10:00,105.44,105.91,105.42,105.61,51100.0,86.2363,86.6207,86.2199,86.3753,51100.0
2008-08-06 12:20:00,105.68,108.05,105.62,107.37,35000.0,86.4326,88.3709,86.3835,87.8148,35000.0
2008-08-06 12:30:00,107.33,108.5,107.26,108.5,25100.0,87.782,88.739,87.7248,88.739,25100.0
2008-08-06 12:40:00,108.5,109.75,108.26,108.29,31200.0,88.739,89.7613,88.5427,88.5672,31200.0
2008-08-06 12:50:00,108.29,108.83,108.12,108.35,46700.0,88.5672,89.0089,88.4282,88.6163,46700.0
2008-08-06 13:00:00,108.35,108.61,107.94,108.51,15000.0,88.6163,88.8289,88.2809,88.7471,15000.0
2008-08-06 13:10:00,108.54,108.58,108.0,108.02,12800.0,88.7717,88.8044,88.33,88.3464,12800.0
2008-08-06 13:20:00,108.05,108.35,107.94,108.0,17500.0,88.3709,88.6163,88.2809,88.33,17500.0
2008-08-06 13:30:00,107.99,108.83,107.96,108.07,13100.0,88.3218,89.0089,88.2973,88.3873,13100.0
2008-08-06 13:40:00,108.06,108.13,107.88,108.0,20500.0,88.3791,88.4363,88.2319,88.33,20500.0
2008-08-06 13:50:00,108.02,108.05,107.15,107.29,20900.0,88.3464,88.3709,87.6348,87.7493,20900.0
2008-08-06 14:00:00,107.34,107.61,106.69,107.3,30400.0,87.7902,88.011,87.2586,87.7575,30400.0
2008-08-06 14:10:00,107.25,107.75,107.07,107.27,27400.0,87.7166,88.1256,87.5694,87.733,27400.0
2008-08-06 14:20:00,107.4,107.97,107.26,107.8,22100.0,87.8393,88.3055,87.7248,88.1664,22100.0
2008-08-06 14:30:00,107.87,108.0,107.81,107.95,19500.0,88.2237,88.33,88.1746,88.2891,19500.0
2008-08-06 14:40:00,107.95,108.7,107.95,108.7,16500.0,88.2891,88.9025,88.2891,88.9025,16500.0
2008-08-06 14:50:00,108.77,109.18,108.2,109.09,36400.0,88.9598,89.2951,88.4936,89.2215,36400.0
2008-08-06 15:00:00,109.11,109.63,108.86,108.89,37100.0,89.2379,89.6631,89.0334,89.0579,37100.0
2008-08-06 15:10:00,108.93,108.96,108.56,108.79,50600.0,89.0906,89.1152,88.788,88.9761,50600.0
2008-08-06 15:20:00,108.81,109.48,108.65,109.44,34300.0,88.9925,89.5405,88.8616,89.5078,34300.0
2008-08-06 15:30:00,109.39,109.39,108.0,108.21,67000.0,89.4669,89.4669,88.33,88.5018,67000.0
2008-08-06 15:40:00,108.31,108.75,107.14,108.6,54700.0,88.5836,88.9434,87.6267,88.8207,54700.0
2008-08-06 15:50:00,108.59,110.06,108.28,108.84,95200.0,88.8126,90.0148,88.559,89.017,95200.0
2008-08-07 09:30:00,99.88,103.07,99.64,102.56,203400.0,81.6889,84.2979,81.4926,83.8808,203400.0
2008-08-07 09:40:00,102.57,103.98,100.48,100.62,65100.0,83.889,85.0422,82.1796,82.2941,65100.0
2008-08-07 09:50:00,100.68,100.72,98.6,99.67,96200.0,82.3432,82.3759,80.642,81.5172,96200.0
2008-08-07 10:00:00,99.98,101.35,99.11,99.88,109900.0,81.7707,82.8912,81.0591,81.6889,109900.0
2008-08-07 10:10:00,99.87,100.1,98.93,100.0,39400.0,81.6807,81.8688,80.9119,81.7871,39400.0
2008-08-07 10:20:00,100.0,100.58,98.84,99.89,84800.0,81.7871,82.2614,80.8383,81.6971,84800.0
2008-08-07 10:30:00,99.82,100.1,99.49,99.83,33600.0,81.6398,81.8688,81.3699,81.648,33600.0
2008-08-07 10:40:00,99.75,99.75,98.1,99.37,58200.0,81.5826,81.5826,80.2331,81.2718,58200.0
2008-08-07 10:50:00,99.49,100.83,99.49,100.71,83900.0,81.3699,82.4659,81.3699,82.3677,83900.0
2008-08-07 11:00:00,100.99,101.53,100.11,101.48,122500.0,82.5967,83.0384,81.877,82.9975,122500.0
2008-08-07 11:10:00,101.48,102.36,100.66,100.71,287200.0,82.9975,83.7172,82.3268,82.3677,287200.0
2008-08-07 11:20:00,100.72,101.83,100.28,101.16,17100.0,82.3759,83.2838,82.0161,82.7358,17100.0
2008-08-07 11:30:00,101.23,102.3,101.23,101.96,9200.0,82.793,83.6682,82.793,83.3901,9200.0
2008-08-07 11:40:00,101.98,102.28,101.93,102.27,7000.0,83.4064,83.6518,83.3655,83.6436,7000.0
2008-08-07 11:50:00,102.3,103.5,102.27,103.28,39000.0,83.6682,84.6496,83.6436,84.4697,39000.0
2008-08-07 12:00:00,103.28,103.28,102.33,103.07,6900.0,84.4697,84.4697,83.6927,84.2979,6900.0
2008-08-07 12:10:00,103.07,103.07,102.0,102.44,24000.0,84.2979,84.2979,83.4228,83.7827,24000.0
2008-08-07 12:20:00,102.51,103.15,102.45,103.01,5400.0,83.8399,84.3633,83.7908,84.2488,5400.0
2008-08-07 12:30:00,103.0,103.36,102.99,102.99,3500.0,84.2407,84.5351,84.2325,84.2325,3500.0
2008-08-07 12:40:00,103.06,103.64,102.7,103.59,12600.0,84.2897,84.7641,83.9953,84.7232,12600.0
2008-08-07 12:50:00,103.64,103.92,103.28,103.84,5000.0,84.7641,84.9931,84.4697,84.9277,5000.0
2008-08-07 13:00:00,103.84,104.54,103.77,104.12,12700.0,84.9277,85.5002,84.8704,85.1567,12700.0
2008-08-07 13:10:00,104.16,104.17,103.23,103.32,8800.0,85.1894,85.1976,84.4288,84.5024,8800.0
2008-08-07 13:20:00,103.26,103.76,103.21,103.53,7100.0,84.4533,84.8622,84.4124,84.6741,7100.0
2008-08-07 13:30:00,103.53,103.53,103.15,103.26,17200.0,84.6741,84.6741,84.3633,84.4533,17200.0
2008-08-07 13:40:00,103.27,103.79,102.5,102.51,29400.0,84.4615,84.8868,83.8317,83.8399,29400.0
2008-08-07 13:50:00,102.51,102.91,101.51,101.55,32000.0,83.8399,84.1671,83.022,83.0548,32000.0
2008-08-07 14:00:00,101.43,102.68,101.17,102.5,18300.0,82.9566,83.9789,82.744,83.8317,18300.0
2008-08-07 14:10:00,102.56,102.63,102.5,102.51,4900.0,83.8808,83.9381,83.8317,83.8399,4900.0
2008-08-07 14:20:00,102.54,103.19,102.15,102.9,15200.0,83.8644,84.3961,83.5455,84.1589,15200.0
2008-08-07 14:30:00,103.01,104.71,103.01,104.56,14100.0,84.2488,85.6392,84.2488,85.5165,14100.0
2008-08-07 14:40:00,104.62,105.78,104.48,104.59,38500.0,85.5656,86.5143,85.4511,85.5411,38500.0
2008-08-07 14:50:00,104.58,105.06,103.0,103.2,25700.0,85.5329,85.9255,84.2407,84.4042,25700.0
2008-08-07 15:00:00,103.21,103.44,102.18,102.85,40700.0,84.4124,84.6005,83.57,84.118,40700.0
2008-08-07 15:10:00,102.63,103.01,102.03,102.66,38500.0,83.9381,84.2488,83.4473,83.9626,38500.0
2008-08-07 15:20:00,102.64,103.21,102.64,103.01,23300.0,83.9462,84.4124,83.9462,84.2488,23300.0
2008-08-07 15:30:00,103.07,103.23,102.38,102.66,21500.0,84.2979,84.4288,83.7336,83.9626,21500.0
2008-08-07 15:40:00,102.78,103.45,102.45,103.02,58400.0,84.0607,84.6087,83.7908,84.257,58400.0
2008-08-07 15:50:00,103.02,103.83,102.23,103.58,61500.0,84.257,84.9195,83.6109,84.715,61500.0
2008-08-08 09:30:00,104.8,107.22,103.0,106.59,12300.0,85.7128,87.6921,84.2407,87.1768,12300.0
2008-08-08 09:40:00,106.41,106.67,104.45,105.08,21000.0,87.0296,87.2423,85.4266,85.9418,21000.0
2008-08-08 09:50:00,105.08,105.5,104.55,104.57,6300.0,85.9418,86.2853,85.5084,85.5247,6300.0
2008-08-08 10:00:00,104.45,104.45,102.55,103.62,15500.0,85.4266,85.4266,83.8726,84.7477,15500.0
2008-08-08 10:10:00,103.69,103.69,102.61,103.06,13000.0,84.805,84.805,83.9217,84.2897,13000.0
2008-08-08 10:20:00,103.17,104.73,103.01,103.8,7200.0,84.3797,85.6556,84.2488,84.895,7200.0
2008-08-08 10:30:00,103.86,104.75,103.8,104.02,5300.0,84.944,85.6719,84.895,85.0749,5300.0
2008-08-08 10:40:00,103.91,104.03,102.88,103.82,9400.0,84.9849,85.0831,84.1425,84.9113,9400.0
2008-08-08 10:50:00,103.71,104.01,103.56,103.86,3200.0,84.8214,85.0667,84.6987,84.944,3200.0
2008-08-08 11:00:00,103.96,104.38,103.73,103.79,5500.0,85.0258,85.3693,84.8377,84.8868,5500.0
2008-08-08 11:10:00,103.9,104.55,103.9,104.55,2300.0,84.9767,85.5084,84.9767,85.5084,2300.0
2008-08-08 11:20:00,104.66,104.97,104.01,104.01,2000.0,85.5983,85.8519,85.0667,85.0667,2000.0
2008-08-08 11:30:00,103.92,104.91,103.91,104.3,9900.0,84.9931,85.8028,84.9849,85.3039,9900.0
2008-08-08 11:40:00,104.3,104.3,103.73,103.74,14000.0,85.3039,85.3039,84.8377,84.8459,14000.0
2008-08-08 11:50:00,103.79,103.79,103.5,103.55,5500.0,84.8868,84.8868,84.6496,84.6905,5500.0
2008-08-08 12:00:00,103.55,103.81,103.51,103.74,14200.0,84.6905,84.9031,84.6578,84.8459,14200.0
2008-08-08 12:10:00,103.7,104.12,103.67,103.76,4200.0,84.8132,85.1567,84.7886,84.8622,4200.0
2008-08-08 12:20:00,103.86,104.12,103.75,103.88,2100.0,84.944,85.1567,84.8541,84.9604,2100.0
2008-08-08 12:30:00,103.88,103.88,103.7,103.79,5700.0,84.9604,84.9604,84.8132,84.8868,5700.0
2008-08-08 12:40:00,103.76,103.84,103.75,103.81,5800.0,84.8622,84.9277,84.8541,84.9031,5800.0
2008-08-08 12:50:00,103.83,104.42,103.83,104.09,3700.0,84.9195,85.402,84.9195,85.1321,3700.0
2008-08-08 13:00:00,104.02,104.51,103.74,103.95,38600.0,85.0749,85.4757,84.8459,85.0176,38600.0
2008-08-08 13:10:00,103.75,104.29,103.74,103.8,6800.0,84.8541,85.2957,84.8459,84.895,6800.0
2008-08-08 13:20:00,103.8,104.75,103.8,104.48,4600.0,84.895,85.6719,84.895,85.4511,4600.0
2008-08-08 13:30:00,104.68,105.49,104.51,104.98,9800.0,85.6147,86.2772,85.4757,85.86,9800.0
2008-08-08 13:40:00,104.96,104.96,104.6,104.76,2500.0,85.8437,85.8437,85.5493,85.6801,2500.0
2008-08-08 13:50:00,104.81,104.89,104.73,104.76,3400.0,85.721,85.7864,85.6556,85.6801,3400.0
2008-08-08 14:00:00,104.79,105.17,104.58,105.05,8300.0,85.7047,86.0154,85.5329,85.9173,8300.0
2008-08-08 14:10:00,105.09,105.22,104.74,105.04,3600.0,85.95,86.0563,85.6638,85.9091,3600.0
2008-08-08 14:20:00,105.03,105.03,104.71,104.75,5100.0,85.9009,85.9009,85.6392,85.6719,5100.0
2008-08-08 14:30:00,104.82,105.72,104.54,104.67,12400.0,85.7292,86.4653,85.5002,85.6065,12400.0
2008-08-08 14:40:00,104.67,104.87,104.63,104.63,9800.0,85.6065,85.7701,85.5738,85.5738,9800.0
2008-08-08 14:50:00,104.71,105.14,104.17,104.45,26700.0,85.6392,85.9909,85.1976,85.4266,26700.0
2008-08-08 15:00:00,104.45,105.07,104.43,104.89,20400.0,85.4266,85.9337,85.4102,85.7864,20400.0
2008-08-08 15:10:00,104.89,105.12,104.37,104.49,15400.0,85.7864,85.9746,85.3611,85.4593,15400.0
2008-08-08 15:20:00,104.58,104.75,104.27,104.55,20700.0,85.5329,85.6719,85.2794,85.5084,20700.0
2008-08-08 15:30:00,104.56,104.79,104.16,104.44,19000.0,85.5165,85.7047,85.1894,85.4184,19000.0
2008-08-08 15:40:00,104.52,104.61,104.13,104.47,15200.0,85.4838,85.5574,85.1649,85.4429,15200.0
2008-08-08 15:50:00,104.49,104.82,104.48,104.75,26900.0,85.4593,85.7292,85.4511,85.6719,26900.0
2008-08-11 09:30:00,105.11,106.05,103.7,103.93,10500.0,85.9664,86.7352,84.8132,85.0013,10500.0
2008-08-11 09:40:00,104.1,105.84,104.03,104.79,10800.0,85.1403,86.5634,85.0831,85.7047,10800.0
2008-08-11 09:50:00,104.81,105.0,104.28,104.36,3900.0,85.721,85.8764,85.2875,85.353,3900.0
2008-08-11 10:00:00,104.36,105.01,103.93,105.01,5200.0,85.353,85.8846,85.0013,85.8846,5200.0
2008-08-11 10:10:00,104.93,104.93,104.24,104.24,3800.0,85.8192,85.8192,85.2548,85.2548,3800.0
2008-08-11 10:20:00,104.46,104.58,104.24,104.24,2000.0,85.4348,85.5329,85.2548,85.2548,2000.0
2008-08-11 10:30:00,104.38,104.38,103.64,103.86,12300.0,85.3693,85.3693,84.7641,84.944,12300.0
2008-08-11 10:40:00,103.86,103.86,103.5,103.63,7800.0,84.944,84.944,84.6496,84.7559,7800.0
2008-08-11 10:50:00,103.64,104.02,103.37,103.45,9200.0,84.7641,85.0749,84.5433,84.6087,9200.0
2008-08-11 11:00:00,103.59,103.99,103.37,103.95,4700.0,84.7232,85.0504,84.5433,85.0176,4700.0
2008-08-11 11:10:00,103.85,104.02,103.5,103.76,5600.0,84.9359,85.0749,84.6496,84.8622,5600.0
2008-08-11 11:20:00,103.8,104.55,103.8,104.47,5600.0,84.895,85.5084,84.895,85.4429,5600.0
2008-08-11 11:30:00,104.5,105.0,104.17,104.98,5300.0,85.4675,85.8764,85.1976,85.86,5300.0
2008-08-11 11:40:00,104.98,105.18,104.72,105.17,8900.0,85.86,86.0236,85.6474,86.0154,8900.0
2008-08-11 11:50:00,105.26,105.54,105.16,105.31,19300.0,86.0891,86.3181,86.0073,86.1299,19300.0
2008-08-11 12:00:00,105.42,105.82,105.42,105.71,8600.0,86.2199,86.5471,86.2199,86.4571,8600.0
2008-08-11 12:10:00,105.69,105.96,105.64,105.96,3400.0,86.4407,86.6616,86.3998,86.6616,3400.0
2008-08-11 12:20:00,106.04,107.12,106.04,107.07,22600.0,86.727,87.6103,86.727,87.5694,22600.0
2008-08-11 12:30:00,107.07,107.5,107.0,107.12,9300.0,87.5694,87.9211,87.5121,87.6103,9300.0
2008-08-11 12:40:00,107.06,107.7,107.06,107.5,19400.0,87.5612,88.0847,87.5612,87.9211,19400.0
2008-08-11 12:50:00,107.46,108.35,107.19,108.33,14900.0,87.8884,88.6163,87.6675,88.5999,14900.0
2008-08-11 13:00:00,108.33,108.65,108.33,108.58,16300.0,88.5999,88.8616,88.5999,88.8044,16300.0
2008-08-11 13:10:00,108.64,109.0,108.58,108.93,14500.0,88.8535,89.1479,88.8044,89.0906,14500.0
2008-08-11 13:20:00,108.92,109.26,108.58,109.02,9000.0,89.0825,89.3605,88.8044,89.1642,9000.0
2008-08-11 13:30:00,109.0,109.49,108.98,109.0,8300.0,89.1479,89.5486,89.1315,89.1479,8300.0
2008-08-11 13:40:00,109.0,109.11,108.76,108.9,13600.0,89.1479,89.2379,88.9516,89.0661,13600.0
2008-08-11 13:50:00,108.88,109.13,108.67,109.05,6000.0,89.0497,89.2542,88.878,89.1888,6000.0
2008-08-11 14:00:00,109.01,109.03,107.96,108.23,18100.0,89.1561,89.1724,88.2973,88.5181,18100.0
2008-08-11 14:10:00,108.16,108.24,107.79,108.12,19200.0,88.4609,88.5263,88.1583,88.4282,19200.0
2008-08-11 14:20:00,108.13,108.13,107.17,107.51,21700.0,88.4363,88.4363,87.6512,87.9293,21700.0
2008-08-11 14:30:00,107.49,107.58,106.32,107.0,20700.0,87.9129,87.9865,86.956,87.5121,20700.0
2008-08-11 14:40:00,107.0,107.12,106.13,106.41,26200.0,87.5121,87.6103,86.8006,87.0296,26200.0
2008-08-11 14:50:00,106.31,106.47,104.0,104.46,69100.0,86.9478,87.0787,85.0585,85.4348,69100.0
2008-08-11 15:00:00,104.41,105.14,104.07,104.76,19900.0,85.3939,85.9909,85.1158,85.6801,19900.0
2008-08-11 15:10:00,104.83,105.33,103.9,104.02,17000.0,85.7374,86.1463,84.9767,85.0749,17000.0
2008-08-11 15:20:00,104.03,104.9,104.01,104.66,18400.0,85.0831,85.7946,85.0667,85.5983,18400.0
2008-08-11 15:30:00,104.63,104.68,104.06,104.19,19200.0,85.5738,85.6147,85.1076,85.2139,19200.0
2008-08-11 15:40:00,104.15,104.34,103.28,103.58,34200.0,85.1812,85.3366,84.4697,84.715,34200.0
2008-08-11 15:50:00,103.77,103.79,103.0,103.6,34200.0,84.8704,84.8868,84.2407,84.7314,34200.0
2008-08-12 09:30:00,105.29,105.29,102.44,103.04,10800.0,86.1136,86.1136,83.7827,84.2734,10800.0
2008-08-12 09:40:00,102.96,103.32,102.9,102.93,12000.0,84.208,84.5024,84.1589,84.1834,12000.0
2008-08-12 09:50:00,103.03,103.56,102.93,103.55,5800.0,84.2652,84.6987,84.1834,84.6905,5800.0
2008-08-12 10:00:00,103.33,103.93,102.91,103.75,6800.0,84.5106,85.0013,84.1671,84.8541,6800.0
2008-08-12 10:10:00,103.77,104.56,103.57,104.24,9900.0,84.8704,85.5165,84.7069,85.2548,9900.0
2008-08-12 10:20:00,104.23,104.35,103.93,103.93,6600.0,85.2466,85.3448,85.0013,85.0013,6600.0
2008-08-12 10:30:00,103.84,103.95,103.48,103.93,7400.0,84.9277,85.0176,84.6332,85.0013,7400.0
2008-08-12 10:40:00,103.75,104.01,103.68,104.01,2800.0,84.8541,85.0667,84.7968,85.0667,2800.0
2008-08-12 10:50:00,103.75,103.91,103.68,103.75,5800.0,84.8541,84.9849,84.7968,84.8541,5800.0
2008-08-12 11:00:00,103.88,104.32,103.68,104.09,3500.0,84.9604,85.3203,84.7968,85.1321,3500.0
2008-08-12 11:10:00,104.21,104.54,104.07,104.48,5400.0,85.2303,85.5002,85.1158,85.4511,5400.0
2008-08-12 11:20:00,104.33,104.56,103.64,103.87,5100.0,85.3284,85.5165,84.7641,84.9522,5100.0
2008-08-12 11:30:00,103.9,104.62,103.89,103.99,6900.0,84.9767,85.5656,84.9686,85.0504,6900.0
2008-08-12 11:40:00,104.03,104.84,103.91,104.69,13100.0,85.0831,85.7455,84.9849,85.6229,13100.0
2008-08-12 11:50:00,104.69,104.69,103.58,103.84,14300.0,85.6229,85.6229,84.715,84.9277,14300.0
2008-08-12 12:00:00,103.86,104.19,103.81,104.08,5300.0,84.944,85.2139,84.9031,85.124,5300.0
2008-08-12 12:10:00,104.01,104.21,104.01,104.17,4600.0,85.0667,85.2303,85.0667,85.1976,4600.0
2008-08-12 12:20:00,104.22,104.45,104.17,104.39,1800.0,85.2385,85.4266,85.1976,85.3775,1800.0
2008-08-12 12:30:00,104.39,104.39,103.99,104.03,3700.0,85.3775,85.3775,85.0504,85.0831,3700.0
2008-08-12 12:40:00,103.95,104.24,103.95,104.24,1600.0,85.0176,85.2548,85.0176,85.2548,1600.0
2008-08-12 12:50:00,104.18,104.35,104.18,104.35,800.0,85.2058,85.3448,85.2058,85.3448,800.0
2008-08-12 13:00:00,104.35,104.78,104.35,104.78,1500.0,85.3448,85.6965,85.3448,85.6965,1500.0
2008-08-12 13:10:00,104.78,104.78,104.41,104.42,1800.0,85.6965,85.6965,85.3939,85.402,1800.0
2008-08-12 13:20:00,104.5,104.54,104.41,104.45,1300.0,85.4675,85.5002,85.3939,85.4266,1300.0
2008-08-12 13:30:00,104.45,105.31,104.41,104.69,8200.0,85.4266,86.1299,85.3939,85.6229,8200.0
2008-08-12 13:40:00,104.68,104.99,104.66,104.96,4100.0,85.6147,85.8682,85.5983,85.8437,4100.0
2008-08-12 13:50:00,104.91,104.96,104.34,104.72,6800.0,85.8028,85.8437,85.3366,85.6474,6800.0
2008-08-12 14:00:00,104.69,105.32,104.69,105.21,14200.0,85.6229,86.1381,85.6229,86.0482,14200.0
2008-08-12 14:10:00,105.18,105.39,105.15,105.36,13200.0,86.0236,86.1954,85.9991,86.1708,13200.0
2008-08-12 14:20:00,105.33,105.5,105.13,105.42,9900.0,86.1463,86.2853,85.9827,86.2199,9900.0
2008-08-12 14:30:00,105.42,105.59,105.42,105.51,7200.0,86.2199,86.359,86.2199,86.2935,7200.0
2008-08-12 14:40:00,105.52,105.52,104.94,104.94,9400.0,86.3017,86.3017,85.8273,85.8273,9400.0
2008-08-12 14:50:00,104.92,105.21,104.67,104.67,5500.0,85.811,86.0482,85.6065,85.6065,5500.0
2008-08-12 15:00:00,104.64,104.64,104.08,104.24,8100.0,85.582,85.582,85.124,85.2548,8100.0
2008-08-12 15:10:00,104.29,104.36,103.84,104.12,6300.0,85.2957,85.353,84.9277,85.1567,6300.0
2008-08-12 15:20:00,104.04,104.13,103.83,104.0,20100.0,85.0913,85.1649,84.9195,85.0585,20100.0
2008-08-12 15:30:00,103.94,103.99,103.5,103.62,16600.0,85.0095,85.0504,84.6496,84.7477,16600.0
2008-08-12 15:40:00,103.71,103.97,103.6,103.93,14300.0,84.8214,85.034,84.7314,85.0013,14300.0
2008-08-12 15:50:00,104.05,104.18,103.88,104.12,16300.0,85.0994,85.2058,84.9604,85.1567,16300.0
2008-08-13 09:30:00,103.74,104.33,103.3,103.73,8500.0,84.8459,85.3284,84.486,84.8377,8500.0
2008-08-13 09:40:00,103.5,103.5,102.76,103.02,11000.0,84.6496,84.6496,84.0444,84.257,11000.0
2008-08-13 09:50:00,103.1,103.75,102.92,103.45,7000.0,84.3225,84.8541,84.1752,84.6087,7000.0
2008-08-13 10:00:00,103.51,103.79,103.45,103.58,3300.0,84.6578,84.8868,84.6087,84.715,3300.0
2008-08-13 10:10:00,103.57,103.57,102.97,102.99,3000.0,84.7069,84.7069,84.2161,84.2325,3000.0
2008-08-13 10:20:00,103.12,103.52,102.89,103.06,8700.0,84.3388,84.666,84.1507,84.2897,8700.0
2008-08-13 10:30:00,103.02,103.16,102.85,102.85,11000.0,84.257,84.3715,84.118,84.118,11000.0
2008-08-13 10:40:00,102.85,102.97,102.85,102.96,5000.0,84.118,84.2161,84.118,84.208,5000.0
2008-08-13 10:50:00,102.97,103.05,102.75,102.79,8200.0,84.2161,84.2816,84.0362,84.0689,8200.0
2008-08-13 11:00:00,102.81,102.86,102.7,102.8,4600.0,84.0853,84.1262,83.9953,84.0771,4600.0
2008-08-13 11:10:00,102.7,102.82,102.55,102.57,9500.0,83.9953,84.0934,83.8726,83.889,9500.0
2008-08-13 11:20:00,102.57,102.59,102.45,102.53,6800.0,83.889,83.9053,83.7908,83.8563,6800.0
2008-08-13 11:30:00,102.56,102.56,102.35,102.35,3700.0,83.8808,83.8808,83.7091,83.7091,3700.0
2008-08-13 11:40:00,102.46,102.46,102.27,102.27,5600.0,83.799,83.799,83.6436,83.6436,5600.0
2008-08-13 11:50:00,102.27,102.35,101.8,101.98,12000.0,83.6436,83.7091,83.2592,83.4064,12000.0
2008-08-13 12:00:00,102.22,102.39,102.15,102.33,4200.0,83.6027,83.7418,83.5455,83.6927,4200.0
2008-08-13 12:10:00,102.28,102.32,101.99,101.99,2700.0,83.6518,83.6845,83.4146,83.4146,2700.0
2008-08-13 12:20:00,102.05,102.1,101.97,101.97,2300.0,83.4637,83.5046,83.3983,83.3983,2300.0
2008-08-13 12:30:00,101.98,102.24,101.97,102.14,5400.0,83.4064,83.6191,83.3983,83.5373,5400.0
2008-08-13 12:40:00,102.18,102.21,102.07,102.17,3600.0,83.57,83.5945,83.48,83.5618,3600.0
2008-08-13 12:50:00,102.07,102.32,102.07,102.32,4200.0,83.48,83.6845,83.48,83.6845,4200.0
2008-08-13 13:00:00,102.23,102.34,102.08,102.08,4400.0,83.6109,83.7009,83.4882,83.4882,4400.0
2008-08-13 13:10:00,102.16,102.22,102.07,102.16,4900.0,83.5537,83.6027,83.48,83.5537,4900.0
2008-08-13 13:20:00,102.24,102.86,102.21,102.78,5300.0,83.6191,84.1262,83.5945,84.0607,5300.0
2008-08-13 13:30:00,102.74,103.0,102.72,102.87,4000.0,84.028,84.2407,84.0117,84.1343,4000.0
2008-08-13 13:40:00,102.98,103.13,102.78,102.99,6000.0,84.2243,84.347,84.0607,84.2325,6000.0
2008-08-13 13:50:00,103.03,103.29,102.92,103.15,4300.0,84.2652,84.4778,84.1752,84.3633,4300.0
2008-08-13 14:00:00,103.17,103.17,102.86,103.01,4000.0,84.3797,84.3797,84.1262,84.2488,4000.0
2008-08-13 14:10:00,103.0,103.09,102.83,102.94,4200.0,84.2407,84.3143,84.1016,84.1916,4200.0
2008-08-13 14:20:00,102.92,103.13,102.86,103.02,4300.0,84.1752,84.347,84.1262,84.257,4300.0
2008-08-13 14:30:00,103.02,103.09,102.88,103.05,4400.0,84.257,84.3143,84.1425,84.2816,4400.0
2008-08-13 14:40:00,103.04,103.49,103.0,103.09,8900.0,84.2734,84.6414,84.2407,84.3143,8900.0
2008-08-13 14:50:00,103.1,103.42,103.03,103.35,7800.0,84.3225,84.5842,84.2652,84.5269,7800.0
2008-08-13 15:00:00,103.39,103.42,103.08,103.18,7900.0,84.5596,84.5842,84.3061,84.3879,7900.0
2008-08-13 15:10:00,103.23,103.45,103.22,103.39,7000.0,84.4288,84.6087,84.4206,84.5596,7000.0
2008-08-13 15:20:00,103.34,103.47,103.24,103.34,16700.0,84.5187,84.6251,84.437,84.5187,16700.0
2008-08-13 15:30:00,103.35,103.47,102.97,103.35,18300.0,84.5269,84.6251,84.2161,84.5269,18300.0
2008-08-13 15:40:00,103.36,103.42,103.03,103.21,19000.0,84.5351,84.5842,84.2652,84.4124,19000.0
2008-08-13 15:50:00,103.22,103.77,103.02,103.7,26700.0,84.4206,84.8704,84.257,84.8132,26700.0
2008-08-14 09:30:00,103.34,104.0,102.71,103.64,6300.0,84.5187,85.0585,84.0035,84.7641,6300.0
2008-08-14 09:40:00,103.8,104.0,103.2,103.54,8900.0,84.895,85.0585,84.4042,84.6823,8900.0
2008-08-14 09:50:00,103.7,104.98,103.7,104.79,12200.0,84.8132,85.86,84.8132,85.7047,12200.0
2008-08-14 10:00:00,104.82,106.17,104.82,105.22,18000.0,85.7292,86.8333,85.7292,86.0563,18000.0
2008-08-14 10:10:00,105.24,105.71,105.24,105.48,12200.0,86.0727,86.4571,86.0727,86.269,12200.0
2008-08-14 10:20:00,105.48,105.72,104.91,105.24,16100.0,86.269,86.4653,85.8028,86.0727,16100.0
2008-08-14 10:30:00,105.38,105.77,105.38,105.63,4700.0,86.1872,86.5062,86.1872,86.3917,4700.0
2008-08-14 10:40:00,105.63,106.19,105.63,106.19,12700.0,86.3917,86.8497,86.3917,86.8497,12700.0
2008-08-14 10:50:00,106.16,106.16,105.81,105.88,4600.0,86.8251,86.8251,86.5389,86.5961,4600.0
2008-08-14 11:00:00,105.88,105.96,105.73,105.96,3100.0,86.5961,86.6616,86.4735,86.6616,3100.0
2008-08-14 11:10:00,105.98,106.11,105.78,106.11,4500.0,86.6779,86.7842,86.5143,86.7842,4500.0
2008-08-14 11:20:00,106.1,106.3,105.85,105.85,6100.0,86.7761,86.9396,86.5716,86.5716,6100.0
2008-08-14 11:30:00,105.91,106.03,105.83,105.95,3100.0,86.6207,86.7188,86.5552,86.6534,3100.0
2008-08-14 11:40:00,105.92,105.92,105.53,105.55,2400.0,86.6288,86.6288,86.3099,86.3262,2400.0
2008-08-14 11:50:00,105.44,105.64,105.2,105.2,7800.0,86.2363,86.3998,86.04,86.04,7800.0
2008-08-14 12:00:00,105.24,105.6,105.2,105.37,6000.0,86.0727,86.3671,86.04,86.179,6000.0
2008-08-14 12:10:00,105.46,105.93,105.45,105.93,4700.0,86.2526,86.637,86.2444,86.637,4700.0
2008-08-14 12:20:00,106.0,106.04,105.45,105.92,7800.0,86.6943,86.727,86.2444,86.6288,7800.0
2008-08-14 12:30:00,105.75,106.2,105.62,105.94,5600.0,86.4898,86.8579,86.3835,86.6452,5600.0
2008-08-14 12:40:00,106.13,107.26,106.06,106.79,5100.0,86.8006,87.7248,86.7434,87.3404,5100.0
2008-08-14 12:50:00,106.7,106.99,106.51,106.9,9700.0,87.2668,87.504,87.1114,87.4304,9700.0
2008-08-14 13:00:00,106.9,107.0,106.76,106.78,5200.0,87.4304,87.5121,87.3159,87.3322,5200.0
2008-08-14 13:10:00,106.7,107.14,106.7,107.0,7400.0,87.2668,87.6267,87.2668,87.5121,7400.0
2008-08-14 13:20:00,106.96,107.01,106.66,106.91,5600.0,87.4794,87.5203,87.2341,87.4385,5600.0
2008-08-14 13:30:00,106.8,107.28,106.71,107.27,6800.0,87.3486,87.7412,87.275,87.733,6800.0
2008-08-14 13:40:00,107.33,107.33,106.91,107.05,8700.0,87.782,87.782,87.4385,87.553,8700.0
2008-08-14 13:50:00,107.05,107.27,106.97,107.26,5100.0,87.553,87.733,87.4876,87.7248,5100.0
2008-08-14 14:00:00,107.29,107.68,107.28,107.62,7200.0,87.7493,88.0683,87.7412,88.0192,7200.0
2008-08-14 14:10:00,107.52,107.57,107.33,107.35,8100.0,87.9374,87.9783,87.782,87.7984,8100.0
2008-08-14 14:20:00,107.35,107.41,107.0,107.07,5700.0,87.7984,87.8475,87.5121,87.5694,5700.0
2008-08-14 14:30:00,107.11,107.11,106.79,106.94,7800.0,87.6021,87.6021,87.3404,87.4631,7800.0
2008-08-14 14:40:00,106.95,107.14,106.71,106.79,3800.0,87.4713,87.6267,87.275,87.3404,3800.0
2008-08-14 14:50:00,106.81,106.99,106.7,106.7,2600.0,87.3568,87.504,87.2668,87.2668,2600.0
2008-08-14 15:00:00,106.58,106.88,106.49,106.68,5800.0,87.1686,87.414,87.095,87.2504,5800.0
2008-08-14 15:10:00,106.8,106.95,106.8,106.9,8600.0,87.3486,87.4713,87.3486,87.4304,8600.0
2008-08-14 15:20:00,106.9,106.95,106.74,106.86,14100.0,87.4304,87.4713,87.2995,87.3976,14100.0
2008-08-14 15:30:00,106.88,106.96,106.62,106.82,31000.0,87.414,87.4794,87.2014,87.3649,31000.0
2008-08-14 15:40:00,106.81,106.95,106.4,106.7,34300.0,87.3568,87.4713,87.0214,87.2668,34300.0
2008-08-14 15:50:00,106.89,106.9,106.47,106.53,33400.0,87.4222,87.4304,87.0787,87.1277,33400.0
2008-08-15 09:30:00,108.19,112.91,107.31,111.89,36300.0,88.4854,92.3458,87.7657,91.5115,36300.0
2008-08-15 09:40:00,112.15,112.41,109.96,110.35,29600.0,91.7242,91.9368,89.933,90.252,29600.0
2008-08-15 09:50:00,110.24,110.46,109.57,110.14,6400.0,90.162,90.342,89.6141,90.0803,6400.0
2008-08-15 10:00:00,110.15,110.47,106.77,108.8,25000.0,90.0884,90.3502,87.324,88.9843,25000.0
2008-08-15 10:10:00,108.91,109.58,108.44,109.06,9000.0,89.0743,89.6223,88.6899,89.197,9000.0
2008-08-15 10:20:00,109.04,109.93,109.0,109.93,3600.0,89.1806,89.9085,89.1479,89.9085,3600.0
2008-08-15 10:30:00,109.81,109.88,109.32,109.32,5600.0,89.8104,89.8676,89.4096,89.4096,5600.0
2008-08-15 10:40:00,109.19,109.62,109.07,109.62,4800.0,89.3033,89.655,89.2051,89.655,4800.0
2008-08-15 10:50:00,109.63,110.0,109.54,109.92,4000.0,89.6631,89.9658,89.5895,89.9003,4000.0
2008-08-15 11:00:00,109.93,109.99,109.55,109.57,17900.0,89.9085,89.9576,89.5977,89.6141,17900.0
2008-08-15 11:10:00,109.54,109.55,109.11,109.13,8300.0,89.5895,89.5977,89.2379,89.2542,8300.0
2008-08-15 11:20:00,109.05,110.08,108.66,110.0,30600.0,89.1888,90.0312,88.8698,89.9658,30600.0
2008-08-15 11:30:00,109.98,110.14,109.68,110.14,12500.0,89.9494,90.0803,89.704,90.0803,12500.0
2008-08-15 11:40:00,109.98,110.15,109.71,110.0,33300.0,89.9494,90.0884,89.7286,89.9658,33300.0
2008-08-15 11:50:00,109.88,110.0,109.26,109.26,12200.0,89.8676,89.9658,89.3605,89.3605,12200.0
2008-08-15 12:00:00,109.37,109.37,108.79,108.79,6500.0,89.4505,89.4505,88.9761,88.9761,6500.0
2008-08-15 12:10:00,108.84,108.84,108.05,108.79,7400.0,89.017,89.017,88.3709,88.9761,7400.0
2008-08-15 12:20:00,108.84,109.16,108.84,108.97,4200.0,89.017,89.2787,89.017,89.1234,4200.0
2008-08-15 12:30:00,109.06,109.63,109.0,109.63,2100.0,89.197,89.6631,89.1479,89.6631,2100.0
2008-08-15 12:40:00,109.63,109.81,109.59,109.73,2600.0,89.6631,89.8104,89.6304,89.7449,2600.0
2008-08-15 12:50:00,109.88,110.0,109.88,109.99,5900.0,89.8676,89.9658,89.8676,89.9576,5900.0
2008-08-15 13:00:00,109.97,110.02,109.81,109.97,15500.0,89.9412,89.9821,89.8104,89.9412,15500.0
2008-08-15 13:10:00,109.98,110.12,109.88,109.95,8100.0,89.9494,90.0639,89.8676,89.9249,8100.0
2008-08-15 13:20:00,109.95,110.13,109.75,109.84,8000.0,89.9249,90.0721,89.7613,89.8349,8000.0
2008-08-15 13:30:00,109.74,109.87,109.05,109.1,10800.0,89.7531,89.8594,89.1888,89.2297,10800.0
2008-08-15 13:40:00,109.11,109.4,109.11,109.3,2400.0,89.2379,89.475,89.2379,89.3933,2400.0
2008-08-15 13:50:00,109.31,109.63,109.09,109.63,4100.0,89.4014,89.6631,89.2215,89.6631,4100.0
2008-08-15 14:00:00,109.69,109.69,109.16,109.21,6000.0,89.7122,89.7122,89.2787,89.3196,6000.0
2008-08-15 14:10:00,109.22,109.31,109.0,109.18,3700.0,89.3278,89.4014,89.1479,89.2951,3700.0
2008-08-15 14:20:00,109.22,109.22,108.76,108.76,9300.0,89.3278,89.3278,88.9516,88.9516,9300.0
2008-08-15 14:30:00,108.94,109.19,108.83,109.13,4200.0,89.0988,89.3033,89.0089,89.2542,4200.0
2008-08-15 14:40:00,109.17,109.4,109.09,109.28,4000.0,89.2869,89.475,89.2215,89.3769,4000.0
2008-08-15 14:50:00,109.27,109.66,109.27,109.62,12000.0,89.3687,89.6877,89.3687,89.655,12000.0
2008-08-15 15:00:00,109.65,109.96,109.51,109.61,19700.0,89.6795,89.933,89.565,89.6468,19700.0
2008-08-15 15:10:00,109.55,110.0,109.46,109.91,14300.0,89.5977,89.9658,89.5241,89.8922,14300.0
2008-08-15 15:20:00,110.0,110.13,109.76,109.87,25400.0,89.9658,90.0721,89.7695,89.8594,25400.0
2008-08-15 15:30:00,109.86,110.13,109.79,109.88,15100.0,89.8513,90.0721,89.794,89.8676,15100.0
2008-08-15 15:40:00,109.91,110.09,109.8,109.92,29100.0,89.8922,90.0394,89.8022,89.9003,29100.0
2008-08-15 15:50:00,109.9,110.17,109.42,109.99,78600.0,89.884,90.1048,89.4914,89.9576,78600.0
2008-08-18 09:30:00,111.0,111.87,110.09,111.11,29800.0,90.7836,91.4952,90.0394,90.8736,29800.0
2008-08-18 09:40:00,111.23,111.86,111.0,111.27,38600.0,90.9717,91.487,90.7836,91.0045,38600.0
2008-08-18 09:50:00,111.97,111.99,111.48,111.97,24500.0,91.577,91.5933,91.1762,91.577,24500.0
2008-08-18 10:00:00,111.8,112.63,111.33,111.5,22500.0,91.4379,92.1168,91.0535,91.1926,22500.0
2008-08-18 10:10:00,111.5,111.56,111.25,111.25,19700.0,91.1926,91.2416,90.9881,90.9881,19700.0
2008-08-18 10:20:00,111.25,111.34,110.75,110.97,14500.0,90.9881,91.0617,90.5792,90.7591,14500.0
2008-08-18 10:30:00,110.88,111.07,110.75,110.95,24100.0,90.6855,90.8409,90.5792,90.7427,24100.0
2008-08-18 10:40:00,110.98,111.05,110.56,110.81,18000.0,90.7673,90.8245,90.4238,90.6282,18000.0
2008-08-18 10:50:00,110.8,111.83,110.8,111.35,23200.0,90.6201,91.4625,90.6201,91.0699,23200.0
2008-08-18 11:00:00,111.36,111.63,111.1,111.53,19800.0,91.0781,91.2989,90.8654,91.2171,19800.0
2008-08-18 11:10:00,111.35,111.62,111.01,111.29,10600.0,91.0699,91.2907,90.7918,91.0208,10600.0
2008-08-18 11:20:00,111.29,111.35,111.0,111.27,9600.0,91.0208,91.0699,90.7836,91.0045,9600.0
2008-08-18 11:30:00,111.18,111.41,111.18,111.41,3400.0,90.9308,91.119,90.9308,91.119,3400.0
2008-08-18 11:40:00,111.29,111.29,111.01,111.21,13200.0,91.0208,91.0208,90.7918,90.9554,13200.0
2008-08-18 11:50:00,111.15,111.22,111.01,111.06,5300.0,90.9063,90.9636,90.7918,90.8327,5300.0
2008-08-18 12:00:00,111.01,111.17,111.0,111.09,6800.0,90.7918,90.9227,90.7836,90.8572,6800.0
2008-08-18 12:10:00,110.93,111.07,110.61,110.91,13000.0,90.7264,90.8409,90.4647,90.71,13000.0
2008-08-18 12:20:00,110.71,110.88,110.71,110.88,2900.0,90.5464,90.6855,90.5464,90.6855,2900.0
2008-08-18 12:30:00,110.88,111.0,110.53,110.54,5800.0,90.6855,90.7836,90.3992,90.4074,5800.0
2008-08-18 12:40:00,110.59,110.62,109.88,109.88,17400.0,90.4483,90.4728,89.8676,89.8676,17400.0
2008-08-18 12:50:00,109.75,109.75,109.36,109.65,7900.0,89.7613,89.7613,89.4423,89.6795,7900.0
2008-08-18 13:00:00,109.66,110.27,109.5,110.22,33400.0,89.6877,90.1866,89.5568,90.1457,33400.0
2008-08-18 13:10:00,110.21,110.39,109.83,110.29,16200.0,90.1375,90.2847,89.8267,90.2029,16200.0
2008-08-18 13:20:00,110.26,110.29,109.9,109.91,9300.0,90.1784,90.2029,89.884,89.8922,9300.0
2008-08-18 13:30:00,109.88,109.96,109.72,109.83,6800.0,89.8676,89.933,89.7368,89.8267,6800.0
2008-08-18 13:40:00,109.87,109.97,109.39,109.39,18800.0,89.8594,89.9412,89.4669,89.4669,18800.0
2008-08-18 13:50:00,109.39,109.87,109.34,109.56,14200.0,89.4669,89.8594,89.426,89.6059,14200.0
2008-08-18 14:00:00,109.56,109.56,108.78,108.79,14400.0,89.6059,89.6059,88.968,88.9761,14400.0
2008-08-18 14:10:00,108.8,109.17,108.68,108.87,12900.0,88.9843,89.2869,88.8862,89.0416,12900.0
2008-08-18 14:20:00,108.86,109.2,108.64,108.97,12000.0,89.0334,89.3115,88.8535,89.1234,12000.0
2008-08-18 14:30:00,108.94,109.02,108.83,109.0,5300.0,89.0988,89.1642,89.0089,89.1479,5300.0
2008-08-18 14:40:00,109.0,109.17,108.84,108.98,10300.0,89.1479,89.2869,89.017,89.1315,10300.0
2008-08-18 14:50:00,108.98,109.08,108.66,108.79,10200.0,89.1315,89.2133,88.8698,88.9761,10200.0
2008-08-18 15:00:00,108.8,108.8,108.17,108.33,10800.0,88.9843,88.9843,88.4691,88.5999,10800.0
2008-08-18 15:10:00,108.23,108.32,108.09,108.15,16600.0,88.5181,88.5917,88.4036,88.4527,16600.0
2008-08-18 15:20:00,108.27,108.5,108.0,108.21,13800.0,88.5508,88.739,88.33,88.5018,13800.0
2008-08-18 15:30:00,108.19,108.32,107.93,108.04,23100.0,88.4854,88.5917,88.2728,88.3627,23100.0
2008-08-18 15:40:00,108.02,108.16,107.14,107.3,28600.0,88.3464,88.4609,87.6267,87.7575,28600.0
2008-08-18 15:50:00,107.24,107.61,107.01,107.43,39900.0,87.7084,88.011,87.5203,87.8638,39900.0
2008-08-19 09:30:00,106.99,106.99,105.7,106.56,6300.0,87.504,87.504,86.4489,87.1523,6300.0
2008-08-19 09:40:00,106.74,106.97,106.15,106.15,10200.0,87.2995,87.4876,86.817,86.817,10200.0
2008-08-19 09:50:00,106.06,106.15,105.47,105.81,13100.0,86.7434,86.817,86.2608,86.5389,13100.0
2008-08-19 10:00:00,105.69,105.7,104.83,105.01,14400.0,86.4407,86.4489,85.7374,85.8846,14400.0
2008-08-19 10:10:00,105.0,105.54,104.87,105.0,25500.0,85.8764,86.3181,85.7701,85.8764,25500.0
2008-08-19 10:20:00,105.0,105.13,104.95,105.01,15300.0,85.8764,85.9827,85.8355,85.8846,15300.0
2008-08-19 10:30:00,105.1,105.26,105.0,105.0,17900.0,85.9582,86.0891,85.8764,85.8764,17900.0
2008-08-19 10:40:00,105.04,105.21,105.0,105.0,7400.0,85.9091,86.0482,85.8764,85.8764,7400.0
2008-08-19 10:50:00,105.0,105.11,104.76,104.76,19400.0,85.8764,85.9664,85.6801,85.6801,19400.0
2008-08-19 11:00:00,104.78,104.78,104.28,104.36,6200.0,85.6965,85.6965,85.2875,85.353,6200.0
2008-08-19 11:10:00,104.31,104.95,104.22,104.55,8100.0,85.3121,85.8355,85.2385,85.5084,8100.0
2008-08-19 11:20:00,104.67,104.69,104.42,104.42,5100.0,85.6065,85.6229,85.402,85.402,5100.0
2008-08-19 11:30:00,104.46,104.6,104.25,104.36,7300.0,85.4348,85.5493,85.263,85.353,7300.0
2008-08-19 11:40:00,104.42,104.52,104.12,104.15,6100.0,85.402,85.4838,85.1567,85.1812,6100.0
2008-08-19 11:50:00,104.15,104.47,104.08,104.13,9300.0,85.1812,85.4429,85.124,85.1649,9300.0
2008-08-19 12:00:00,104.16,104.21,103.29,103.29,13700.0,85.1894,85.2303,84.4778,84.4778,13700.0
2008-08-19 12:10:00,103.32,103.34,103.01,103.18,12700.0,84.5024,84.5187,84.2488,84.3879,12700.0
2008-08-19 12:20:00,103.18,103.25,103.0,103.02,18900.0,84.3879,84.4451,84.2407,84.257,18900.0
2008-08-19 12:30:00,103.03,103.49,103.0,103.41,13300.0,84.2652,84.6414,84.2407,84.576,13300.0
2008-08-19 12:40:00,103.34,103.38,103.0,103.07,14300.0,84.5187,84.5515,84.2407,84.2979,14300.0
2008-08-19 12:50:00,103.01,103.73,103.0,103.34,22700.0,84.2488,84.8377,84.2407,84.5187,22700.0
2008-08-19 13:00:00,103.28,103.28,103.0,103.04,7800.0,84.4697,84.4697,84.2407,84.2734,7800.0
2008-08-19 13:10:00,103.0,103.3,103.0,103.01,11000.0,84.2407,84.486,84.2407,84.2488,11000.0
2008-08-19 13:20:00,103.0,103.47,103.0,103.45,11900.0,84.2407,84.6251,84.2407,84.6087,11900.0
2008-08-19 13:30:00,103.48,103.62,103.0,103.01,17300.0,84.6332,84.7477,84.2407,84.2488,17300.0
2008-08-19 13:40:00,103.01,103.11,103.0,103.08,16200.0,84.2488,84.3306,84.2407,84.3061,16200.0
2008-08-19 13:50:00,103.06,103.33,103.0,103.0,11200.0,84.2897,84.5106,84.2407,84.2407,11200.0
2008-08-19 14:00:00,103.0,103.21,103.0,103.21,28600.0,84.2407,84.4124,84.2407,84.4124,28600.0
2008-08-19 14:10:00,103.16,103.33,103.12,103.25,14100.0,84.3715,84.5106,84.3388,84.4451,14100.0
2008-08-19 14:20:00,103.25,103.25,103.0,103.01,13700.0,84.4451,84.4451,84.2407,84.2488,13700.0
2008-08-19 14:30:00,103.05,103.09,102.79,102.88,16900.0,84.2816,84.3143,84.0689,84.1425,16900.0
2008-08-19 14:40:00,102.85,103.06,102.75,103.01,14200.0,84.118,84.2897,84.0362,84.2488,14200.0
2008-08-19 14:50:00,103.0,103.04,102.52,102.52,24800.0,84.2407,84.2734,83.8481,83.8481,24800.0
2008-08-19 15:00:00,102.57,102.64,101.97,101.97,46900.0,83.889,83.9462,83.3983,83.3983,46900.0
2008-08-19 15:10:00,101.99,102.15,101.18,101.3,72400.0,83.4146,83.5455,82.7521,82.8503,72400.0
2008-08-19 15:20:00,101.3,101.97,101.16,101.68,29400.0,82.8503,83.3983,82.7358,83.1611,29400.0
2008-08-19 15:30:00,101.7,101.84,101.5,101.63,32400.0,83.1774,83.2919,83.0139,83.1202,32400.0
2008-08-19 15:40:00,101.6,101.86,101.54,101.63,47200.0,83.0956,83.3083,83.0466,83.1202,47200.0
2008-08-19 15:50:00,101.63,101.87,101.27,101.77,99400.0,83.1202,83.3165,82.8258,83.2347,99400.0
2008-08-20 09:30:00,102.87,104.31,102.87,103.36,16400.0,84.1343,85.3121,84.1343,84.5351,16400.0
2008-08-20 09:40:00,103.2,103.29,102.25,103.16,19500.0,84.4042,84.4778,83.6273,84.3715,19500.0
2008-08-20 09:50:00,103.15,103.15,101.54,101.9,19300.0,84.3633,84.3633,83.0466,83.341,19300.0
2008-08-20 10:00:00,101.73,102.06,101.6,102.04,26800.0,83.202,83.4719,83.0956,83.4555,26800.0
2008-08-20 10:10:00,102.07,102.29,101.51,101.54,28200.0,83.48,83.66,83.022,83.0466,28200.0
2008-08-20 10:20:00,101.63,102.18,101.63,101.86,15600.0,83.1202,83.57,83.1202,83.3083,15600.0
2008-08-20 10:30:00,101.84,102.26,101.5,102.26,12900.0,83.2919,83.6354,83.0139,83.6354,12900.0
2008-08-20 10:40:00,102.11,102.78,102.03,102.6,12000.0,83.5128,84.0607,83.4473,83.9135,12000.0
2008-08-20 10:50:00,102.56,102.61,102.33,102.36,13900.0,83.8808,83.9217,83.6927,83.7172,13900.0
2008-08-20 11:00:00,102.32,102.34,101.64,102.13,7200.0,83.6845,83.7009,83.1284,83.5291,7200.0
2008-08-20 11:10:00,102.18,102.59,102.16,102.32,14500.0,83.57,83.9053,83.5537,83.6845,14500.0
2008-08-20 11:20:00,102.25,102.25,101.96,101.96,6400.0,83.6273,83.6273,83.3901,83.3901,6400.0
2008-08-20 11:30:00,101.96,102.05,101.74,102.05,10800.0,83.3901,83.4637,83.2101,83.4637,10800.0
2008-08-20 11:40:00,102.09,102.25,102.08,102.14,8200.0,83.4964,83.6273,83.4882,83.5373,8200.0
2008-08-20 11:50:00,102.21,102.42,102.09,102.09,4700.0,83.5945,83.7663,83.4964,83.4964,4700.0
2008-08-20 12:00:00,102.19,102.42,102.16,102.42,16500.0,83.5782,83.7663,83.5537,83.7663,16500.0
2008-08-20 12:10:00,102.38,102.38,102.12,102.3,7000.0,83.7336,83.7336,83.5209,83.6682,7000.0
2008-08-20 12:20:00,102.32,102.36,102.15,102.28,1800.0,83.6845,83.7172,83.5455,83.6518,1800.0
2008-08-20 12:30:00,102.29,102.41,102.19,102.19,1600.0,83.66,83.7581,83.5782,83.5782,1600.0
2008-08-20 12:40:00,102.1,102.25,101.99,102.13,42300.0,83.5046,83.6273,83.4146,83.5291,42300.0
2008-08-20 12:50:00,102.13,102.15,102.0,102.04,4300.0,83.5291,83.5455,83.4228,83.4555,4300.0
2008-08-20 13:00:00,102.07,102.13,101.89,102.07,5700.0,83.48,83.5291,83.3328,83.48,5700.0
2008-08-20 13:10:00,102.22,102.35,102.15,102.28,4700.0,83.6027,83.7091,83.5455,83.6518,4700.0
2008-08-20 13:20:00,102.28,102.33,102.2,102.31,7200.0,83.6518,83.6927,83.5864,83.6763,7200.0
2008-08-20 13:30:00,102.32,102.37,102.04,102.1,4400.0,83.6845,83.7254,83.4555,83.5046,4400.0
2008-08-20 13:40:00,102.13,102.3,102.08,102.26,5900.0,83.5291,83.6682,83.4882,83.6354,5900.0
2008-08-20 13:50:00,102.26,102.3,101.99,102.3,11900.0,83.6354,83.6682,83.4146,83.6682,11900.0
2008-08-20 14:00:00,102.28,102.31,101.77,102.06,9000.0,83.6518,83.6763,83.2347,83.4719,9000.0
2008-08-20 14:10:00,102.01,102.2,101.91,102.11,13600.0,83.431,83.5864,83.3492,83.5128,13600.0
2008-08-20 14:20:00,102.15,102.21,102.01,102.14,3300.0,83.5455,83.5945,83.431,83.5373,3300.0
2008-08-20 14:30:00,102.11,102.16,101.87,102.09,7700.0,83.5128,83.5537,83.3165,83.4964,7700.0
2008-08-20 14:40:00,102.07,102.15,101.83,101.88,8700.0,83.48,83.5455,83.2838,83.3247,8700.0
2008-08-20 14:50:00,102.08,102.42,102.0,102.31,7000.0,83.4882,83.7663,83.4228,83.6763,7000.0
2008-08-20 15:00:00,102.33,102.42,102.0,102.0,22500.0,83.6927,83.7663,83.4228,83.4228,22500.0
2008-08-20 15:10:00,102.05,102.48,101.96,102.14,9000.0,83.4637,83.8154,83.3901,83.5373,9000.0
2008-08-20 15:20:00,102.14,102.4,101.79,101.94,41100.0,83.5373,83.7499,83.251,83.3737,41100.0
2008-08-20 15:30:00,101.93,102.13,101.59,102.01,21800.0,83.3655,83.5291,83.0875,83.431,21800.0
2008-08-20 15:40:00,102.06,102.19,101.61,101.92,25900.0,83.4719,83.5782,83.1038,83.3574,25900.0
2008-08-20 15:50:00,101.98,102.19,101.76,102.19,25300.0,83.4064,83.5782,83.2265,83.5782,25300.0
2008-08-21 09:30:00,102.54,102.54,101.5,101.68,8800.0,83.8644,83.8644,83.0139,83.1611,8800.0
2008-08-21 09:40:00,101.66,101.66,101.5,101.57,16700.0,83.1447,83.1447,83.0139,83.0711,16700.0
2008-08-21 09:50:00,101.51,102.11,101.51,101.89,5900.0,83.022,83.5128,83.022,83.3328,5900.0
2008-08-21 10:00:00,101.88,102.01,101.51,101.73,7600.0,83.3247,83.431,83.022,83.202,7600.0
2008-08-21 10:10:00,101.82,101.89,101.31,101.89,8900.0,83.2756,83.3328,82.8585,83.3328,8900.0
2008-08-21 10:20:00,101.74,101.89,100.95,101.08,9100.0,83.2101,83.3328,82.564,82.6704,9100.0
2008-08-21 10:30:00,101.09,101.53,101.09,101.26,17500.0,82.6785,83.0384,82.6785,82.8176,17500.0
2008-08-21 10:40:00,101.34,101.46,101.24,101.24,13800.0,82.883,82.9811,82.8012,82.8012,13800.0
2008-08-21 10:50:00,101.34,101.66,101.25,101.47,6200.0,82.883,83.1447,82.8094,82.9893,6200.0
2008-08-21 11:00:00,101.42,101.51,101.24,101.36,5800.0,82.9484,83.022,82.8012,82.8994,5800.0
2008-08-21 11:10:00,101.44,101.44,101.24,101.24,3300.0,82.9648,82.9648,82.8012,82.8012,3300.0
2008-08-21 11:20:00,101.27,101.55,101.24,101.52,18300.0,82.8258,83.0548,82.8012,83.0302,18300.0
2008-08-21 11:30:00,101.46,101.46,101.25,101.34,5300.0,82.9811,82.9811,82.8094,82.883,5300.0
2008-08-21 11:40:00,101.34,101.9,101.3,101.3,10800.0,82.883,83.341,82.8503,82.8503,10800.0
2008-08-21 11:50:00,101.44,101.66,101.32,101.61,6100.0,82.9648,83.1447,82.8666,83.1038,6100.0
2008-08-21 12:00:00,101.59,101.63,101.45,101.5,3900.0,83.0875,83.1202,82.973,83.0139,3900.0
2008-08-21 12:10:00,101.52,102.07,101.39,101.95,25100.0,83.0302,83.48,82.9239,83.3819,25100.0
2008-08-21 12:20:00,101.95,102.27,101.8,101.89,11500.0,83.3819,83.6436,83.2592,83.3328,11500.0
2008-08-21 12:30:00,101.83,102.16,101.82,101.95,6100.0,83.2838,83.5537,83.2756,83.3819,6100.0
2008-08-21 12:40:00,101.95,102.14,101.64,101.75,16100.0,83.3819,83.5373,83.1284,83.2183,16100.0
2008-08-21 12:50:00,101.77,101.88,101.66,101.73,2600.0,83.2347,83.3247,83.1447,83.202,2600.0
2008-08-21 13:00:00,101.82,101.9,101.75,101.9,2300.0,83.2756,83.341,83.2183,83.341,2300.0
2008-08-21 13:10:00,101.9,102.32,101.76,102.26,9000.0,83.341,83.6845,83.2265,83.6354,9000.0
2008-08-21 13:20:00,102.25,102.3,101.97,102.12,7800.0,83.6273,83.6682,83.3983,83.5209,7800.0
2008-08-21 13:30:00,102.12,102.56,101.93,102.28,10600.0,83.5209,83.8808,83.3655,83.6518,10600.0
2008-08-21 13:40:00,102.28,102.68,101.97,102.13,10000.0,83.6518,83.9789,83.3983,83.5291,10000.0
2008-08-21 13:50:00,102.13,102.35,102.09,102.21,12400.0,83.5291,83.7091,83.4964,83.5945,12400.0
2008-08-21 14:00:00,102.29,102.44,102.13,102.15,8300.0,83.66,83.7827,83.5291,83.5455,8300.0
2008-08-21 14:10:00,102.21,103.27,102.21,103.05,13600.0,83.5945,84.4615,83.5945,84.2816,13600.0
2008-08-21 14:20:00,103.06,103.23,102.88,103.11,7300.0,84.2897,84.4288,84.1425,84.3306,7300.0
2008-08-21 14:30:00,103.0,103.22,103.0,103.15,4600.0,84.2407,84.4206,84.2407,84.3633,4600.0
2008-08-21 14:40:00,103.12,103.2,103.01,103.07,4900.0,84.3388,84.4042,84.2488,84.2979,4900.0
2008-08-21 14:50:00,103.18,103.25,103.0,103.1,4200.0,84.3879,84.4451,84.2407,84.3225,4200.0
2008-08-21 15:00:00,103.09,103.2,103.0,103.11,7400.0,84.3143,84.4042,84.2407,84.3306,7400.0
2008-08-21 15:10:00,103.23,103.23,103.0,103.13,12400.0,84.4288,84.4288,84.2407,84.347,12400.0
2008-08-21 15:20:00,103.12,103.17,102.87,103.07,9400.0,84.3388,84.3797,84.1343,84.2979,9400.0
2008-08-21 15:30:00,103.04,103.17,102.88,102.92,15600.0,84.2734,84.3797,84.1425,84.1752,15600.0
2008-08-21 15:40:00,102.9,103.34,102.8,103.12,21200.0,84.1589,84.5187,84.0771,84.3388,21200.0
2008-08-21 15:50:00,103.13,103.35,102.99,103.34,15000.0,84.347,84.5269,84.2325,84.5187,15000.0
2008-08-22 09:30:00,104.1,105.09,103.85,104.62,4500.0,85.1403,85.95,84.9359,85.5656,4500.0
2008-08-22 09:40:00,104.83,105.95,104.75,105.42,9100.0,85.7374,86.6534,85.6719,86.2199,9100.0
2008-08-22 09:50:00,105.6,105.6,105.2,105.22,5600.0,86.3671,86.3671,86.04,86.0563,5600.0
2008-08-22 10:00:00,105.22,105.42,104.96,105.25,11400.0,86.0563,86.2199,85.8437,86.0809,11400.0
2008-08-22 10:10:00,105.26,105.85,105.24,105.77,7000.0,86.0891,86.5716,86.0727,86.5062,7000.0
2008-08-22 10:20:00,105.76,105.94,105.46,105.46,4300.0,86.498,86.6452,86.2526,86.2526,4300.0
2008-08-22 10:30:00,105.62,105.97,105.5,105.86,9100.0,86.3835,86.6697,86.2853,86.5798,9100.0
2008-08-22 10:40:00,105.79,106.0,105.68,105.87,6100.0,86.5225,86.6943,86.4326,86.588,6100.0
2008-08-22 10:50:00,105.93,106.89,105.84,106.54,20300.0,86.637,87.4222,86.5634,87.1359,20300.0
2008-08-22 11:00:00,106.5,106.68,106.17,106.24,9600.0,87.1032,87.2504,86.8333,86.8906,9600.0
2008-08-22 11:10:00,106.25,106.55,106.23,106.45,8200.0,86.8987,87.1441,86.8824,87.0623,8200.0
2008-08-22 11:20:00,106.38,106.61,106.24,106.29,2900.0,87.0051,87.1932,86.8906,86.9315,2900.0
2008-08-22 11:30:00,106.32,106.68,106.18,106.4,6200.0,86.956,87.2504,86.8415,87.0214,6200.0
2008-08-22 11:40:00,106.4,106.65,106.05,106.55,7700.0,87.0214,87.2259,86.7352,87.1441,7700.0
2008-08-22 11:50:00,106.6,106.65,106.45,106.49,3100.0,87.185,87.2259,87.0623,87.095,3100.0
2008-08-22 12:00:00,106.52,106.52,106.18,106.23,3400.0,87.1196,87.1196,86.8415,86.8824,3400.0
2008-08-22 12:10:00,106.28,106.81,106.17,106.5,9000.0,86.9233,87.3568,86.8333,87.1032,9000.0
2008-08-22 12:20:00,106.39,106.68,106.38,106.62,6100.0,87.0132,87.2504,87.0051,87.2014,6100.0
2008-08-22 12:30:00,106.63,106.85,106.54,106.59,3300.0,87.2095,87.3895,87.1359,87.1768,3300.0
2008-08-22 12:40:00,106.59,106.69,106.34,106.39,9600.0,87.1768,87.2586,86.9724,87.0132,9600.0
2008-08-22 12:50:00,106.28,106.32,106.17,106.32,3500.0,86.9233,86.956,86.8333,86.956,3500.0
2008-08-22 13:00:00,106.32,106.47,106.32,106.47,9100.0,86.956,87.0787,86.956,87.0787,9100.0
2008-08-22 13:10:00,106.43,106.46,106.22,106.27,4000.0,87.046,87.0705,86.8742,86.9151,4000.0
2008-08-22 13:20:00,106.32,106.47,106.29,106.39,4000.0,86.956,87.0787,86.9315,87.0132,4000.0
2008-08-22 13:30:00,106.36,106.47,106.33,106.41,3000.0,86.9887,87.0787,86.9642,87.0296,3000.0
2008-08-22 13:40:00,106.32,106.47,106.3,106.47,4600.0,86.956,87.0787,86.9396,87.0787,4600.0
2008-08-22 13:50:00,106.47,106.47,106.35,106.42,3900.0,87.0787,87.0787,86.9805,87.0378,3900.0
2008-08-22 14:00:00,106.46,106.47,106.28,106.36,7000.0,87.0705,87.0787,86.9233,86.9887,7000.0
2008-08-22 14:10:00,106.44,106.56,106.35,106.47,4300.0,87.0541,87.1523,86.9805,87.0787,4300.0
2008-08-22 14:20:00,106.45,106.79,106.45,106.65,3500.0,87.0623,87.3404,87.0623,87.2259,3500.0
2008-08-22 14:30:00,106.66,106.91,106.59,106.91,1600.0,87.2341,87.4385,87.1768,87.4385,1600.0
2008-08-22 14:40:00,106.92,107.3,106.76,107.01,9100.0,87.4467,87.7575,87.3159,87.5203,9100.0
2008-08-22 14:50:00,106.86,107.03,106.83,107.03,2000.0,87.3976,87.5367,87.3731,87.5367,2000.0
2008-08-22 15:00:00,107.06,107.08,106.58,106.87,13100.0,87.5612,87.5776,87.1686,87.4058,13100.0
2008-08-22 15:10:00,106.88,107.23,106.87,107.21,3700.0,87.414,87.7003,87.4058,87.6839,3700.0
2008-08-22 15:20:00,107.19,107.62,107.13,107.61,14400.0,87.6675,88.0192,87.6185,88.011,14400.0
2008-08-22 15:30:00,107.6,109.5,107.51,108.67,30800.0,88.0029,89.5568,87.9293,88.878,30800.0
2008-08-22 15:40:00,108.67,109.91,108.62,109.65,53700.0,88.878,89.8922,88.8371,89.6795,53700.0
2008-08-22 15:50:00,109.66,110.55,109.45,109.6,103200.0,89.6877,90.4156,89.5159,89.6386,103200.0
2008-08-25 09:30:00,108.46,109.03,108.26,108.75,14800.0,88.7062,89.1724,88.5427,88.9434,14800.0
2008-08-25 09:40:00,108.84,109.17,107.32,107.72,14300.0,89.017,89.2869,87.7739,88.101,14300.0
2008-08-25 09:50:00,107.78,108.34,107.77,108.22,7700.0,88.1501,88.6081,88.1419,88.51,7700.0
2008-08-25 10:00:00,108.33,108.77,107.88,107.88,10700.0,88.5999,88.9598,88.2319,88.2319,10700.0
2008-08-25 10:10:00,107.98,108.09,107.88,108.06,5600.0,88.3137,88.4036,88.2319,88.3791,5600.0
2008-08-25 10:20:00,108.15,108.72,108.0,108.72,12000.0,88.4527,88.9189,88.33,88.9189,12000.0
2008-08-25 10:30:00,108.64,108.75,108.61,108.71,11200.0,88.8535,88.9434,88.8289,88.9107,11200.0
2008-08-25 10:40:00,108.69,108.8,108.61,108.63,8500.0,88.8943,88.9843,88.8289,88.8453,8500.0
2008-08-25 10:50:00,108.7,108.7,108.39,108.55,9100.0,88.9025,88.9025,88.649,88.7798,9100.0
2008-08-25 11:00:00,108.42,108.86,108.31,108.36,20700.0,88.6735,89.0334,88.5836,88.6245,20700.0
2008-08-25 11:10:00,108.31,108.37,108.12,108.31,7700.0,88.5836,88.6326,88.4282,88.5836,7700.0
2008-08-25 11:20:00,108.32,109.3,108.32,108.76,13600.0,88.5917,89.3933,88.5917,88.9516,13600.0
2008-08-25 11:30:00,108.97,109.58,108.72,109.11,5200.0,89.1234,89.6223,88.9189,89.2379,5200.0
2008-08-25 11:40:00,109.09,109.19,109.02,109.1,3500.0,89.2215,89.3033,89.1642,89.2297,3500.0
2008-08-25 11:50:00,109.1,109.1,108.05,108.16,11900.0,89.2297,89.2297,88.3709,88.4609,11900.0
2008-08-25 12:00:00,108.17,108.48,107.98,108.26,11700.0,88.4691,88.7226,88.3137,88.5427,11700.0
2008-08-25 12:10:00,108.12,108.55,107.95,108.11,5200.0,88.4282,88.7798,88.2891,88.42,5200.0
2008-08-25 12:20:00,108.1,108.39,108.02,108.24,3600.0,88.4118,88.649,88.3464,88.5263,3600.0
2008-08-25 12:30:00,108.29,108.41,107.88,107.88,3700.0,88.5672,88.6653,88.2319,88.2319,3700.0
2008-08-25 12:40:00,108.06,108.06,107.55,107.64,2100.0,88.3791,88.3791,87.962,88.0356,2100.0
2008-08-25 12:50:00,107.64,107.64,107.0,107.3,5400.0,88.0356,88.0356,87.5121,87.7575,5400.0
2008-08-25 13:00:00,107.25,107.63,107.25,107.63,3100.0,87.7166,88.0274,87.7166,88.0274,3100.0
2008-08-25 13:10:00,107.45,107.63,107.29,107.5,7700.0,87.8802,88.0274,87.7493,87.9211,7700.0
2008-08-25 13:20:00,107.47,107.52,107.27,107.27,2900.0,87.8965,87.9374,87.733,87.733,2900.0
2008-08-25 13:30:00,107.36,107.38,107.21,107.25,2300.0,87.8066,87.8229,87.6839,87.7166,2300.0
2008-08-25 13:40:00,107.2,107.51,107.2,107.48,2000.0,87.6757,87.9293,87.6757,87.9047,2000.0
2008-08-25 13:50:00,107.48,107.63,107.33,107.54,4700.0,87.9047,88.0274,87.782,87.9538,4700.0
2008-08-25 14:00:00,107.47,107.55,107.18,107.24,4700.0,87.8965,87.962,87.6594,87.7084,4700.0
2008-08-25 14:10:00,107.24,107.35,107.09,107.2,4700.0,87.7084,87.7984,87.5858,87.6757,4700.0
2008-08-25 14:20:00,107.28,107.28,106.92,107.1,5400.0,87.7412,87.7412,87.4467,87.5939,5400.0
2008-08-25 14:30:00,107.18,107.24,107.0,107.1,1900.0,87.6594,87.7084,87.5121,87.5939,1900.0
2008-08-25 14:40:00,107.09,107.25,106.97,107.11,4000.0,87.5858,87.7166,87.4876,87.6021,4000.0
2008-08-25 14:50:00,107.22,107.28,106.83,106.88,4400.0,87.6921,87.7412,87.3731,87.414,4400.0
2008-08-25 15:00:00,106.95,106.96,106.6,106.64,5800.0,87.4713,87.4794,87.185,87.2177,5800.0
2008-08-25 15:10:00,106.64,106.82,106.36,106.45,15200.0,87.2177,87.3649,86.9887,87.0623,15200.0
2008-08-25 15:20:00,106.59,106.59,106.1,106.24,11000.0,87.1768,87.1768,86.7761,86.8906,11000.0
2008-08-25 15:30:00,106.27,106.48,106.27,106.31,20000.0,86.9151,87.0869,86.9151,86.9478,20000.0
2008-08-25 15:40:00,106.28,107.04,106.11,107.0,15500.0,86.9233,87.5449,86.7842,87.5121,15500.0
2008-08-25 15:50:00,107.0,107.54,106.97,107.53,26800.0,87.5121,87.9538,87.4876,87.9456,26800.0
2008-08-26 09:30:00,108.6,108.8,105.99,107.54,9700.0,88.8207,88.9843,86.6861,87.9538,9700.0
2008-08-26 09:40:00,106.79,108.05,106.79,107.61,10800.0,87.3404,88.3709,87.3404,88.011,10800.0
2008-08-26 09:50:00,107.62,107.64,107.11,107.29,4600.0,88.0192,88.0356,87.6021,87.7493,4600.0
2008-08-26 10:00:00,107.29,107.76,107.19,107.59,4600.0,87.7493,88.1337,87.6675,87.9947,4600.0
2008-08-26 10:10:00,107.59,108.3,107.58,108.19,4000.0,87.9947,88.5754,87.9865,88.4854,4000.0
2008-08-26 10:20:00,108.16,108.2,107.91,107.91,2400.0,88.4609,88.4936,88.2564,88.2564,2400.0
2008-08-26 10:30:00,107.88,108.68,107.88,108.6,5800.0,88.2319,88.8862,88.2319,88.8207,5800.0
2008-08-26 10:40:00,108.51,108.64,108.29,108.31,6900.0,88.7471,88.8535,88.5672,88.5836,6900.0
2008-08-26 10:50:00,108.33,108.75,108.29,108.5,19000.0,88.5999,88.9434,88.5672,88.739,19000.0
2008-08-26 11:00:00,108.52,108.74,108.16,108.22,9700.0,88.7553,88.9352,88.4609,88.51,9700.0
2008-08-26 11:10:00,108.3,108.45,108.19,108.33,13200.0,88.5754,88.6981,88.4854,88.5999,13200.0
2008-08-26 11:20:00,108.46,108.6,108.17,108.4,5300.0,88.7062,88.8207,88.4691,88.6572,5300.0
2008-08-26 11:30:00,108.45,108.46,108.16,108.34,6600.0,88.6981,88.7062,88.4609,88.6081,6600.0
2008-08-26 11:40:00,108.34,108.46,108.15,108.19,6700.0,88.6081,88.7062,88.4527,88.4854,6700.0
2008-08-26 11:50:00,107.82,107.83,107.35,107.35,5200.0,88.1828,88.191,87.7984,87.7984,5200.0
2008-08-26 12:00:00,107.52,107.52,107.14,107.28,3900.0,87.9374,87.9374,87.6267,87.7412,3900.0
2008-08-26 12:10:00,107.27,107.57,107.25,107.57,3000.0,87.733,87.9783,87.7166,87.9783,3000.0
2008-08-26 12:20:00,107.61,107.68,107.57,107.57,3700.0,88.011,88.0683,87.9783,87.9783,3700.0
2008-08-26 12:30:00,107.62,107.62,107.5,107.6,500.0,88.0192,88.0192,87.9211,88.0029,500.0
2008-08-26 12:40:00,107.49,107.65,107.49,107.53,1100.0,87.9129,88.0438,87.9129,87.9456,1100.0
2008-08-26 12:50:00,107.55,107.65,107.5,107.52,2800.0,87.962,88.0438,87.9211,87.9374,2800.0
2008-08-26 13:00:00,107.64,107.82,107.58,107.75,3100.0,88.0356,88.1828,87.9865,88.1256,3100.0
2008-08-26 13:10:00,107.81,107.81,107.61,107.66,4600.0,88.1746,88.1746,88.011,88.0519,4600.0
2008-08-26 13:20:00,107.74,107.77,107.65,107.65,1700.0,88.1174,88.1419,88.0438,88.0438,1700.0
2008-08-26 13:30:00,107.65,107.78,107.6,107.67,6200.0,88.0438,88.1501,88.0029,88.0601,6200.0
2008-08-26 13:40:00,107.76,107.79,107.41,107.41,6100.0,88.1337,88.1583,87.8475,87.8475,6100.0
2008-08-26 13:50:00,107.54,107.59,107.4,107.46,2200.0,87.9538,87.9947,87.8393,87.8884,2200.0
2008-08-26 14:00:00,107.4,107.71,107.3,107.64,9800.0,87.8393,88.0928,87.7575,88.0356,9800.0
2008-08-26 14:10:00,107.72,107.86,107.64,107.86,15400.0,88.101,88.2155,88.0356,88.2155,15400.0
2008-08-26 14:20:00,107.87,107.93,107.71,107.89,6500.0,88.2237,88.2728,88.0928,88.2401,6500.0
2008-08-26 14:30:00,107.8,108.01,107.76,107.99,7800.0,88.1664,88.3382,88.1337,88.3218,7800.0
2008-08-26 14:40:00,107.9,108.07,107.78,107.86,7400.0,88.2482,88.3873,88.1501,88.2155,7400.0
2008-08-26 14:50:00,107.86,107.9,107.71,107.71,2900.0,88.2155,88.2482,88.0928,88.0928,2900.0
2008-08-26 15:00:00,107.5,107.62,107.44,107.47,3200.0,87.9211,88.0192,87.872,87.8965,3200.0
2008-08-26 15:10:00,107.47,107.66,107.45,107.66,3200.0,87.8965,88.0519,87.8802,88.0519,3200.0
2008-08-26 15:20:00,107.61,107.89,107.59,107.89,2800.0,88.011,88.2401,87.9947,88.2401,2800.0
2008-08-26 15:30:00,107.96,108.2,107.79,108.2,4600.0,88.2973,88.4936,88.1583,88.4936,4600.0
2008-08-26 15:40:00,108.06,108.37,107.96,108.16,9900.0,88.3791,88.6326,88.2973,88.4609,9900.0
2008-08-26 15:50:00,108.2,108.47,108.13,108.37,19800.0,88.4936,88.7144,88.4363,88.6326,19800.0
2008-08-27 09:30:00,107.6,108.17,107.19,108.07,6300.0,88.3145,88.7823,87.978,88.7002,6300.0
2008-08-27 09:40:00,108.2,108.21,107.8,107.81,2800.0,88.8069,88.8151,88.4786,88.4868,2800.0
2008-08-27 09:50:00,107.87,108.0,107.77,107.84,7400.0,88.5361,88.6428,88.454,88.5115,7400.0
2008-08-27 10:00:00,107.85,108.17,107.77,108.01,2700.0,88.5197,88.7823,88.454,88.651,2700.0
2008-08-27 10:10:00,107.82,108.14,107.71,107.94,4100.0,88.495,88.7577,88.4048,88.5935,4100.0
2008-08-27 10:20:00,107.76,108.91,107.76,108.84,5200.0,88.4458,89.3897,88.4458,89.3322,5200.0
2008-08-27 10:30:00,108.84,109.2,108.84,109.06,1300.0,89.3322,89.6277,89.3322,89.5128,1300.0
2008-08-27 10:40:00,109.09,109.35,109.0,109.27,8900.0,89.5374,89.7508,89.4635,89.6851,8900.0
2008-08-27 10:50:00,109.4,109.4,109.2,109.28,2100.0,89.7918,89.7918,89.6277,89.6934,2100.0
2008-08-27 11:00:00,109.37,110.22,109.37,109.78,26600.0,89.7672,90.4649,89.7672,90.1037,26600.0
2008-08-27 11:10:00,109.93,110.2,109.83,110.03,10700.0,90.2269,90.4485,90.1448,90.3089,10700.0
2008-08-27 11:20:00,109.9,109.9,109.63,109.63,2200.0,90.2022,90.2022,89.9806,89.9806,2200.0
2008-08-27 11:30:00,109.6,109.6,109.23,109.23,3200.0,89.956,89.956,89.6523,89.6523,3200.0
2008-08-27 11:40:00,109.22,109.64,109.22,109.61,5100.0,89.6441,89.9888,89.6441,89.9642,5100.0
2008-08-27 11:50:00,109.61,109.86,109.57,109.86,3400.0,89.9642,90.1694,89.9314,90.1694,3400.0
2008-08-27 12:00:00,109.86,110.26,109.86,110.26,4100.0,90.1694,90.4977,90.1694,90.4977,4100.0
2008-08-27 12:10:00,110.14,110.21,109.87,110.21,7600.0,90.3992,90.4567,90.1776,90.4567,7600.0
2008-08-27 12:20:00,110.05,110.46,110.05,110.3,3900.0,90.3253,90.6619,90.3253,90.5305,3900.0
2008-08-27 12:30:00,110.32,110.42,110.22,110.33,4300.0,90.547,90.629,90.4649,90.5552,4300.0
2008-08-27 12:40:00,110.4,110.53,110.3,110.53,5700.0,90.6126,90.7193,90.5305,90.7193,5700.0
2008-08-27 12:50:00,110.54,111.43,110.43,111.2,11400.0,90.7275,91.458,90.6372,91.2692,11400.0
2008-08-27 13:00:00,111.41,111.44,111.14,111.14,5700.0,91.4416,91.4662,91.22,91.22,5700.0
2008-08-27 13:10:00,111.29,111.4,111.15,111.34,4000.0,91.3431,91.4334,91.2282,91.3841,4000.0
2008-08-27 13:20:00,111.35,111.92,111.35,111.81,6300.0,91.3923,91.8602,91.3923,91.7699,6300.0
2008-08-27 13:30:00,111.95,112.12,111.43,111.43,8800.0,91.8848,92.0243,91.458,91.458,8800.0
2008-08-27 13:40:00,111.43,111.62,111.43,111.54,2400.0,91.458,91.6139,91.458,91.5483,2400.0
2008-08-27 13:50:00,111.54,111.7,111.45,111.63,11000.0,91.5483,91.6796,91.4744,91.6222,11000.0
2008-08-27 14:00:00,111.63,111.8,111.61,111.67,11500.0,91.6222,91.7617,91.6057,91.655,11500.0
2008-08-27 14:10:00,111.69,112.07,111.58,112.07,14500.0,91.6714,91.9833,91.5811,91.9833,14500.0
2008-08-27 14:20:00,111.99,112.25,111.96,112.13,8700.0,91.9176,92.131,91.893,92.0325,8700.0
2008-08-27 14:30:00,112.13,112.21,111.92,112.16,11500.0,92.0325,92.0982,91.8602,92.0572,11500.0
2008-08-27 14:40:00,112.12,112.32,111.91,112.02,19200.0,92.0243,92.1885,91.852,91.9423,19200.0
2008-08-27 14:50:00,112.01,112.03,111.75,111.83,10500.0,91.934,91.9505,91.7206,91.7863,10500.0
2008-08-27 15:00:00,111.9,112.31,111.81,111.94,16900.0,91.8438,92.1803,91.7699,91.8766,16900.0
2008-08-27 15:10:00,112.2,112.2,111.53,111.72,13200.0,92.09,92.09,91.5401,91.696,13200.0
2008-08-27 15:20:00,111.6,111.99,111.57,111.77,19900.0,91.5975,91.9176,91.5729,91.7371,19900.0
2008-08-27 15:30:00,111.75,111.82,111.52,111.56,20500.0,91.7206,91.7781,91.5319,91.5647,20500.0
2008-08-27 15:40:00,111.61,111.79,111.51,111.75,36000.0,91.6057,91.7535,91.5237,91.7206,36000.0
2008-08-27 15:50:00,111.75,113.17,111.68,112.76,61400.0,91.7206,92.8861,91.6632,92.5496,61400.0
2008-08-28 09:30:00,113.46,114.98,113.46,114.57,7900.0,93.1242,94.3717,93.1242,94.0352,7900.0
2008-08-28 09:40:00,114.51,114.87,114.17,114.3,9400.0,93.986,94.2814,93.7069,93.8136,9400.0
2008-08-28 09:50:00,114.09,114.1,113.52,113.9,5400.0,93.6412,93.6494,93.1734,93.4853,5400.0
2008-08-28 10:00:00,113.73,113.82,113.09,113.12,4300.0,93.3458,93.4196,92.8205,92.8451,4300.0
2008-08-28 10:10:00,113.2,113.77,113.09,113.31,5000.0,92.9108,93.3786,92.8205,93.001,5000.0
2008-08-28 10:20:00,113.4,113.41,113.0,113.0,4600.0,93.0749,93.0831,92.7466,92.7466,4600.0
2008-08-28 10:30:00,113.09,113.14,112.95,113.0,22400.0,92.8205,92.8615,92.7056,92.7466,22400.0
2008-08-28 10:40:00,113.0,113.14,113.0,113.0,18800.0,92.7466,92.8615,92.7466,92.7466,18800.0
2008-08-28 10:50:00,113.01,113.12,112.77,112.9,17500.0,92.7548,92.8451,92.5578,92.6645,17500.0
2008-08-28 11:00:00,112.77,112.77,112.43,112.48,2800.0,92.5578,92.5578,92.2788,92.3198,2800.0
2008-08-28 11:10:00,112.38,112.57,112.0,112.05,6000.0,92.2377,92.3937,91.9258,91.9669,6000.0
2008-08-28 11:20:00,112.15,112.21,111.69,111.96,9400.0,92.049,92.0982,91.6714,91.893,9400.0
2008-08-28 11:30:00,112.17,112.84,111.98,112.55,12400.0,92.0654,92.6153,91.9094,92.3773,12400.0
2008-08-28 11:40:00,112.45,113.0,112.43,112.85,9300.0,92.2952,92.7466,92.2788,92.6235,9300.0
2008-08-28 11:50:00,112.94,113.49,112.82,113.45,5200.0,92.6974,93.1488,92.5989,93.116,5200.0
2008-08-28 12:00:00,113.45,113.54,113.35,113.45,5200.0,93.116,93.1898,93.0339,93.116,5200.0
2008-08-28 12:10:00,113.45,113.64,113.34,113.64,5500.0,93.116,93.2719,93.0257,93.2719,5500.0
2008-08-28 12:20:00,113.59,114.25,113.42,114.0,14000.0,93.2309,93.7726,93.0913,93.5674,14000.0
2008-08-28 12:30:00,114.0,114.22,113.7,114.01,15500.0,93.5674,93.7479,93.3211,93.5756,15500.0
2008-08-28 12:40:00,114.04,114.13,113.95,113.99,4100.0,93.6002,93.6741,93.5263,93.5592,4100.0
2008-08-28 12:50:00,113.99,114.21,113.66,113.66,6400.0,93.5592,93.7397,93.2883,93.2883,6400.0
2008-08-28 13:00:00,113.8,113.91,113.6,113.74,4100.0,93.4032,93.4935,93.2391,93.354,4100.0
2008-08-28 13:10:00,113.74,113.9,113.74,113.74,4400.0,93.354,93.4853,93.354,93.354,4400.0
2008-08-28 13:20:00,113.89,113.89,113.75,113.85,600.0,93.4771,93.4771,93.3622,93.4443,600.0
2008-08-28 13:30:00,113.82,113.89,113.74,113.74,1500.0,93.4196,93.4771,93.354,93.354,1500.0
2008-08-28 13:40:00,113.88,113.91,113.76,113.81,2300.0,93.4689,93.4935,93.3704,93.4114,2300.0
2008-08-28 13:50:00,113.81,113.88,113.58,113.81,4800.0,93.4114,93.4689,93.2227,93.4114,4800.0
2008-08-28 14:00:00,113.76,113.81,113.44,113.48,11400.0,93.3704,93.4114,93.1077,93.1406,11400.0
2008-08-28 14:10:00,113.59,113.95,113.59,113.9,16000.0,93.2309,93.5263,93.2309,93.4853,16000.0
2008-08-28 14:20:00,113.91,114.02,113.75,114.02,9600.0,93.4935,93.5838,93.3622,93.5838,9600.0
2008-08-28 14:30:00,114.13,114.38,114.01,114.08,6400.0,93.6741,93.8793,93.5756,93.633,6400.0
2008-08-28 14:40:00,114.18,114.41,114.04,114.41,12600.0,93.7151,93.9039,93.6002,93.9039,12600.0
2008-08-28 14:50:00,114.41,114.79,114.37,114.44,12000.0,93.9039,94.2158,93.8711,93.9285,12000.0
2008-08-28 15:00:00,114.43,115.0,114.3,114.95,11200.0,93.9203,94.3881,93.8136,94.3471,11200.0
2008-08-28 15:10:00,114.89,115.36,114.85,115.35,15500.0,94.2979,94.6836,94.265,94.6754,15500.0
2008-08-28 15:20:00,115.39,115.97,115.1,115.94,19100.0,94.7082,95.1843,94.4702,95.1597,19100.0
2008-08-28 15:30:00,115.88,116.25,115.57,115.91,19900.0,95.1104,95.4141,94.856,95.135,19900.0
2008-08-28 15:40:00,115.91,116.2,115.58,115.93,32500.0,95.135,95.3731,94.8642,95.1515,32500.0
2008-08-28 15:50:00,115.94,116.17,115.83,116.04,38200.0,95.1597,95.3484,95.0694,95.2417,38200.0
2008-08-29 09:30:00,118.04,118.04,114.9,115.39,18100.0,96.8833,96.8833,94.3061,94.7082,18100.0
2008-08-29 09:40:00,115.32,115.47,114.94,115.28,32800.0,94.6508,94.7739,94.3389,94.618,32800.0
2008-08-29 09:50:00,115.29,115.44,114.72,115.06,31600.0,94.6262,94.7493,94.1583,94.4374,31600.0
2008-08-29 10:00:00,115.04,115.16,114.8,115.01,10400.0,94.421,94.5195,94.224,94.3963,10400.0
2008-08-29 10:10:00,115.12,115.21,114.34,114.41,13300.0,94.4866,94.5605,93.8464,93.9039,13300.0
2008-08-29 10:20:00,114.5,114.67,114.19,114.4,9100.0,93.9778,94.1173,93.7233,93.8957,9100.0
2008-08-29 10:30:00,114.51,115.08,114.51,114.94,10400.0,93.986,94.4538,93.986,94.3389,10400.0
2008-08-29 10:40:00,114.92,115.25,114.87,115.06,14900.0,94.3225,94.5933,94.2814,94.4374,14900.0
2008-08-29 10:50:00,115.04,115.34,115.0,115.21,13900.0,94.421,94.6672,94.3881,94.5605,13900.0
2008-08-29 11:00:00,115.18,115.27,114.96,114.96,11300.0,94.5359,94.6097,94.3553,94.3553,11300.0
2008-08-29 11:10:00,114.88,115.09,114.79,114.95,4100.0,94.2896,94.462,94.2158,94.3471,4100.0
2008-08-29 11:20:00,114.95,115.04,114.79,114.79,7600.0,94.3471,94.421,94.2158,94.2158,7600.0
2008-08-29 11:30:00,114.78,114.82,114.42,114.68,5900.0,94.2076,94.2404,93.9121,94.1255,5900.0
2008-08-29 11:40:00,114.76,115.32,114.59,115.05,7000.0,94.1912,94.6508,94.0516,94.4292,7000.0
2008-08-29 11:50:00,115.0,115.21,115.0,115.1,6700.0,94.3881,94.5605,94.3881,94.4702,6700.0
2008-08-29 12:00:00,115.18,115.18,114.66,114.75,2800.0,94.5359,94.5359,94.1091,94.1829,2800.0
2008-08-29 12:10:00,114.67,115.15,114.66,115.06,4400.0,94.1173,94.5113,94.1091,94.4374,4400.0
2008-08-29 12:20:00,114.98,115.02,114.56,114.63,2700.0,94.3717,94.4046,94.027,94.0845,2700.0
2008-08-29 12:30:00,114.66,115.15,114.66,115.06,2300.0,94.1091,94.5113,94.1091,94.4374,2300.0
2008-08-29 12:40:00,115.11,115.16,114.78,114.87,6800.0,94.4784,94.5195,94.2076,94.2814,6800.0
2008-08-29 12:50:00,114.81,114.91,114.79,114.85,1500.0,94.2322,94.3143,94.2158,94.265,1500.0
2008-08-29 13:00:00,114.89,115.14,114.89,114.99,2500.0,94.2979,94.503,94.2979,94.3799,2500.0
2008-08-29 13:10:00,115.0,115.18,114.78,114.8,139900.0,94.3881,94.5359,94.2076,94.224,139900.0
2008-08-29 13:20:00,114.8,115.4,114.8,115.26,20400.0,94.224,94.7164,94.224,94.6015,20400.0
2008-08-29 13:30:00,115.25,115.25,114.69,114.69,2500.0,94.5933,94.5933,94.1337,94.1337,2500.0
2008-08-29 13:40:00,114.69,114.74,114.48,114.65,2800.0,94.1337,94.1747,93.9613,94.1009,2800.0
2008-08-29 13:50:00,114.74,114.85,114.62,114.63,2100.0,94.1747,94.265,94.0762,94.0845,2100.0
2008-08-29 14:00:00,114.79,115.01,114.79,115.01,9700.0,94.2158,94.3963,94.2158,94.3963,9700.0
2008-08-29 14:10:00,115.01,115.24,114.89,115.02,13400.0,94.3963,94.5851,94.2979,94.4046,13400.0
2008-08-29 14:20:00,114.91,115.03,114.67,115.02,5900.0,94.3143,94.4128,94.1173,94.4046,5900.0
2008-08-29 14:30:00,115.0,115.03,114.68,114.97,11900.0,94.3881,94.4128,94.1255,94.3635,11900.0
2008-08-29 14:40:00,114.97,115.01,114.52,114.63,9000.0,94.3635,94.3963,93.9942,94.0845,9000.0
2008-08-29 14:50:00,114.56,115.04,114.51,115.0,12700.0,94.027,94.421,93.986,94.3881,12700.0
2008-08-29 15:00:00,115.04,115.04,114.54,114.54,9700.0,94.421,94.421,94.0106,94.0106,9700.0
2008-08-29 15:10:00,114.52,114.7,114.29,114.29,8600.0,93.9942,94.1419,93.8054,93.8054,8600.0
2008-08-29 15:20:00,114.32,114.34,113.59,113.69,17200.0,93.83,93.8464,93.2309,93.3129,17200.0
2008-08-29 15:30:00,113.81,114.01,113.65,113.8,10000.0,93.4114,93.5756,93.2801,93.4032,10000.0
2008-08-29 15:40:00,113.8,113.8,113.49,113.59,9300.0,93.4032,93.4032,93.1488,93.2309,9300.0
2008-08-29 15:50:00,113.58,114.48,113.03,113.42,35000.0,93.2227,93.9613,92.7712,93.0913,35000.0
2008-09-02 09:30:00,114.08,116.81,111.16,116.47,29200.0,93.633,95.8737,91.2364,95.5947,29200.0
2008-09-02 09:40:00,116.47,116.9,115.99,115.99,14600.0,95.5947,95.9476,95.2007,95.2007,14600.0
2008-09-02 09:50:00,116.01,116.41,115.72,116.1,12000.0,95.2171,95.5454,94.9791,95.291,12000.0
2008-09-02 10:00:00,116.05,116.76,116.0,116.61,24400.0,95.2499,95.8327,95.2089,95.7096,24400.0
2008-09-02 10:10:00,116.63,116.79,116.1,116.31,26600.0,95.726,95.8573,95.291,95.4633,26600.0
2008-09-02 10:20:00,116.11,116.25,116.0,116.0,16200.0,95.2992,95.4141,95.2089,95.2089,16200.0
2008-09-02 10:30:00,116.04,116.08,115.51,115.52,22300.0,95.2417,95.2746,94.8067,94.8149,22300.0
2008-09-02 10:40:00,115.55,115.75,114.85,114.97,24900.0,94.8396,95.0037,94.265,94.3635,24900.0
2008-09-02 10:50:00,115.13,115.37,114.92,115.37,2600.0,94.4948,94.6918,94.3225,94.6918,2600.0
2008-09-02 11:00:00,115.41,115.92,115.05,115.05,6600.0,94.7247,95.1432,94.4292,94.4292,6600.0
2008-09-02 11:10:00,115.0,115.19,115.0,115.12,3400.0,94.3881,94.5441,94.3881,94.4866,3400.0
2008-09-02 11:20:00,115.06,115.28,114.82,115.23,4600.0,94.4374,94.618,94.2404,94.5769,4600.0
2008-09-02 11:30:00,115.07,115.14,114.9,114.99,3600.0,94.4456,94.503,94.3061,94.3799,3600.0
2008-09-02 11:40:00,115.03,115.05,114.9,114.93,5700.0,94.4128,94.4292,94.3061,94.3307,5700.0
2008-09-02 11:50:00,114.96,115.09,114.85,115.09,2600.0,94.3553,94.462,94.265,94.462,2600.0
2008-09-02 12:00:00,115.11,115.11,114.82,114.99,2200.0,94.4784,94.4784,94.2404,94.3799,2200.0
2008-09-02 12:10:00,114.86,114.95,114.38,114.63,2200.0,94.2732,94.3471,93.8793,94.0845,2200.0
2008-09-02 12:20:00,114.54,114.54,114.17,114.18,2300.0,94.0106,94.0106,93.7069,93.7151,2300.0
2008-09-02 12:30:00,114.12,114.31,114.0,114.08,5300.0,93.6659,93.8218,93.5674,93.633,5300.0
2008-09-02 12:40:00,114.06,114.33,114.0,114.19,6300.0,93.6166,93.8382,93.5674,93.7233,6300.0
2008-09-02 12:50:00,114.27,114.51,114.27,114.51,4000.0,93.789,93.986,93.789,93.986,4000.0
2008-09-02 13:00:00,114.5,114.57,114.32,114.53,2800.0,93.9778,94.0352,93.83,94.0024,2800.0
2008-09-02 13:10:00,114.55,114.6,114.28,114.33,5400.0,94.0188,94.0598,93.7972,93.8382,5400.0
2008-09-02 13:20:00,114.24,114.3,114.12,114.13,4900.0,93.7644,93.8136,93.6659,93.6741,4900.0
2008-09-02 13:30:00,114.2,114.32,114.11,114.19,7100.0,93.7315,93.83,93.6577,93.7233,7100.0
2008-09-02 13:40:00,114.24,114.24,114.0,114.11,7800.0,93.7644,93.7644,93.5674,93.6577,7800.0
2008-09-02 13:50:00,114.02,114.09,113.42,113.55,21500.0,93.5838,93.6412,93.0913,93.198,21500.0
2008-09-02 14:00:00,113.55,113.63,113.29,113.34,4000.0,93.198,93.2637,92.9846,93.0257,4000.0
2008-09-02 14:10:00,113.31,113.57,113.18,113.25,28300.0,93.001,93.2144,92.8943,92.9518,28300.0
2008-09-02 14:20:00,113.36,113.69,113.31,113.38,14400.0,93.0421,93.3129,93.001,93.0585,14400.0
2008-09-02 14:30:00,113.32,113.63,113.16,113.24,16200.0,93.0093,93.2637,92.8779,92.9436,16200.0
2008-09-02 14:40:00,113.27,113.27,112.77,112.91,4600.0,92.9682,92.9682,92.5578,92.6727,4600.0
2008-09-02 14:50:00,112.95,112.97,112.51,112.51,3900.0,92.7056,92.722,92.3444,92.3444,3900.0
2008-09-02 15:00:00,112.54,112.96,112.27,112.93,6200.0,92.3691,92.7138,92.1474,92.6892,6200.0
2008-09-02 15:10:00,112.91,113.06,112.57,112.66,10200.0,92.6727,92.7959,92.3937,92.4675,10200.0
2008-09-02 15:20:00,112.72,113.16,112.6,113.01,12200.0,92.5168,92.8779,92.4183,92.7548,12200.0
2008-09-02 15:30:00,113.07,113.36,112.86,113.13,12000.0,92.8041,93.0421,92.6317,92.8533,12000.0
2008-09-02 15:40:00,113.15,113.28,112.6,112.6,13900.0,92.8697,92.9764,92.4183,92.4183,13900.0
2008-09-02 15:50:00,112.6,113.06,112.53,112.91,16600.0,92.4183,92.7959,92.3608,92.6727,16600.0
2008-09-03 09:30:00,113.08,114.51,112.95,113.0,10100.0,92.8123,93.986,92.7056,92.7466,10100.0
2008-09-03 09:40:00,112.94,113.73,112.94,113.73,9700.0,92.6974,93.3458,92.6974,93.3458,9700.0
2008-09-03 09:50:00,113.81,116.04,113.81,115.94,11700.0,93.4114,95.2417,93.4114,95.1597,11700.0
2008-09-03 10:00:00,116.16,116.35,115.78,115.96,8800.0,95.3402,95.4962,95.0283,95.1761,8800.0
2008-09-03 10:10:00,116.0,116.5,116.0,116.46,11400.0,95.2089,95.6193,95.2089,95.5865,11400.0
2008-09-03 10:20:00,116.23,116.5,116.16,116.49,6100.0,95.3977,95.6193,95.3402,95.6111,6100.0
2008-09-03 10:30:00,116.47,117.32,116.43,117.2,21400.0,95.5947,96.2923,95.5618,96.1938,21400.0
2008-09-03 10:40:00,116.9,117.58,116.89,117.21,8000.0,95.9476,96.5057,95.9394,96.202,8000.0
2008-09-03 10:50:00,117.01,117.66,117.01,117.65,5900.0,96.0379,96.5714,96.0379,96.5632,5900.0
2008-09-03 11:00:00,117.52,118.23,117.22,117.22,13300.0,96.4565,97.0392,96.2102,96.2102,13300.0
2008-09-03 11:10:00,117.21,117.21,116.02,116.11,15300.0,96.202,96.202,95.2253,95.2992,15300.0
2008-09-03 11:20:00,116.1,116.24,115.81,115.96,28800.0,95.291,95.4059,95.053,95.1761,28800.0
2008-09-03 11:30:00,115.85,116.64,115.11,115.24,33500.0,95.0858,95.7342,94.4784,94.5851,33500.0
2008-09-03 11:40:00,115.24,115.24,115.0,115.06,6600.0,94.5851,94.5851,94.3881,94.4374,6600.0
2008-09-03 11:50:00,115.06,115.11,114.8,114.8,19500.0,94.4374,94.4784,94.224,94.224,19500.0
2008-09-03 12:00:00,114.8,114.95,114.51,114.56,8000.0,94.224,94.3471,93.986,94.027,8000.0
2008-09-03 12:10:00,114.51,114.6,114.5,114.59,6600.0,93.986,94.0598,93.9778,94.0516,6600.0
2008-09-03 12:20:00,114.6,114.62,114.5,114.51,6100.0,94.0598,94.0762,93.9778,93.986,6100.0
2008-09-03 12:30:00,114.51,115.24,114.36,115.18,19600.0,93.986,94.5851,93.8628,94.5359,19600.0
2008-09-03 12:40:00,115.07,115.39,115.01,115.39,20600.0,94.4456,94.7082,94.3963,94.7082,20600.0
2008-09-03 12:50:00,115.24,115.39,114.8,114.8,6300.0,94.5851,94.7082,94.224,94.224,6300.0
2008-09-03 13:00:00,114.75,114.75,114.36,114.54,3600.0,94.1829,94.1829,93.8628,94.0106,3600.0
2008-09-03 13:10:00,114.56,114.72,114.5,114.52,5100.0,94.027,94.1583,93.9778,93.9942,5100.0
2008-09-03 13:20:00,114.5,114.5,114.3,114.36,6100.0,93.9778,93.9778,93.8136,93.8628,6100.0
2008-09-03 13:30:00,114.31,114.31,114.12,114.2,3400.0,93.8218,93.8218,93.6659,93.7315,3400.0
2008-09-03 13:40:00,114.24,114.39,114.0,114.38,5000.0,93.7644,93.8875,93.5674,93.8793,5000.0
2008-09-03 13:50:00,114.41,115.27,114.39,114.93,7700.0,93.9039,94.6097,93.8875,94.3307,7700.0
2008-09-03 14:00:00,114.91,115.28,114.71,115.27,4700.0,94.3143,94.618,94.1501,94.6097,4700.0
2008-09-03 14:10:00,115.31,115.56,114.96,115.09,11500.0,94.6426,94.8478,94.3553,94.462,11500.0
2008-09-03 14:20:00,114.73,114.75,114.5,114.75,3900.0,94.1665,94.1829,93.9778,94.1829,3900.0
2008-09-03 14:30:00,114.77,114.96,114.73,114.94,4400.0,94.1994,94.3553,94.1665,94.3389,4400.0
2008-09-03 14:40:00,114.9,115.35,114.9,115.03,3700.0,94.3061,94.6754,94.3061,94.4128,3700.0
2008-09-03 14:50:00,115.15,115.15,114.56,114.88,2000.0,94.5113,94.5113,94.027,94.2896,2000.0
2008-09-03 15:00:00,114.91,115.23,114.82,114.97,2200.0,94.3143,94.5769,94.2404,94.3635,2200.0
2008-09-03 15:10:00,114.85,115.11,114.85,115.11,6300.0,94.265,94.4784,94.265,94.4784,6300.0
2008-09-03 15:20:00,115.09,115.85,115.05,115.52,4800.0,94.462,95.0858,94.4292,94.8149,4800.0
2008-09-03 15:30:00,115.5,115.68,115.42,115.54,10700.0,94.7985,94.9463,94.7329,94.8314,10700.0
2008-09-03 15:40:00,115.54,116.33,115.51,116.25,21600.0,94.8314,95.4798,94.8067,95.4141,21600.0
2008-09-03 15:50:00,116.25,116.68,116.07,116.66,18000.0,95.4141,95.767,95.2664,95.7506,18000.0
2008-09-04 09:30:00,115.0,116.33,114.17,116.13,8700.0,94.3881,95.4798,93.7069,95.3156,8700.0
2008-09-04 09:40:00,115.94,116.02,114.16,114.16,49200.0,95.1597,95.2253,93.6987,93.6987,49200.0
2008-09-04 09:50:00,113.84,114.65,113.84,114.55,12900.0,93.4361,94.1009,93.4361,94.0188,12900.0
2008-09-04 10:00:00,114.62,114.93,114.43,114.65,5700.0,94.0762,94.3307,93.9203,94.1009,5700.0
2008-09-04 10:10:00,114.65,114.65,113.81,114.14,16000.0,94.1009,94.1009,93.4114,93.6823,16000.0
2008-09-04 10:20:00,114.24,114.61,113.41,113.74,45600.0,93.7644,94.068,93.0831,93.354,45600.0
2008-09-04 10:30:00,113.66,114.28,113.03,114.28,31400.0,93.2883,93.7972,92.7712,93.7972,31400.0
2008-09-04 10:40:00,114.1,114.29,113.34,113.58,14200.0,93.6494,93.8054,93.0257,93.2227,14200.0
2008-09-04 10:50:00,113.7,114.46,113.56,113.84,13700.0,93.3211,93.9449,93.2062,93.4361,13700.0
2008-09-04 11:00:00,113.77,113.77,113.26,113.26,7800.0,93.3786,93.3786,92.96,92.96,7800.0
2008-09-04 11:10:00,113.18,114.01,113.0,113.06,20300.0,92.8943,93.5756,92.7466,92.7959,20300.0
2008-09-04 11:20:00,113.08,113.59,112.8,113.04,30100.0,92.8123,93.2309,92.5825,92.7794,30100.0
2008-09-04 11:30:00,113.01,113.63,112.96,113.08,11700.0,92.7548,93.2637,92.7138,92.8123,11700.0
2008-09-04 11:40:00,113.05,113.29,112.85,112.85,6700.0,92.7876,92.9846,92.6235,92.6235,6700.0
2008-09-04 11:50:00,112.84,113.0,112.53,112.7,7400.0,92.6153,92.7466,92.3608,92.5004,7400.0
2008-09-04 12:00:00,112.62,112.69,112.51,112.54,4100.0,92.4347,92.4922,92.3444,92.3691,4100.0
2008-09-04 12:10:00,112.57,112.65,112.3,112.6,14200.0,92.3937,92.4593,92.1721,92.4183,14200.0
2008-09-04 12:20:00,112.65,112.8,112.55,112.7,11500.0,92.4593,92.5825,92.3773,92.5004,11500.0
2008-09-04 12:30:00,112.7,112.8,112.7,112.8,7600.0,92.5004,92.5825,92.5004,92.5825,7600.0
2008-09-04 12:40:00,112.77,112.82,112.7,112.74,3200.0,92.5578,92.5989,92.5004,92.5332,3200.0
2008-09-04 12:50:00,112.7,112.8,112.52,112.58,10900.0,92.5004,92.5825,92.3526,92.4019,10900.0
2008-09-04 13:00:00,112.69,112.69,112.37,112.43,5800.0,92.4922,92.4922,92.2295,92.2788,5800.0
2008-09-04 13:10:00,112.38,112.38,112.17,112.23,4300.0,92.2377,92.2377,92.0654,92.1146,4300.0
2008-09-04 13:20:00,112.23,112.23,111.81,111.92,21100.0,92.1146,92.1146,91.7699,91.8602,21100.0
2008-09-04 13:30:00,112.0,112.0,111.87,111.91,6900.0,91.9258,91.9258,91.8191,91.852,6900.0
2008-09-04 13:40:00,111.97,112.0,111.52,111.54,14000.0,91.9012,91.9258,91.5319,91.5483,14000.0
2008-09-04 13:50:00,111.54,111.66,111.5,111.62,12100.0,91.5483,91.6468,91.5155,91.6139,12100.0
2008-09-04 14:00:00,111.58,111.72,111.36,111.37,10400.0,91.5811,91.696,91.4005,91.4088,10400.0
2008-09-04 14:10:00,111.41,111.54,111.27,111.37,14500.0,91.4416,91.5483,91.3267,91.4088,14500.0
2008-09-04 14:20:00,111.33,111.75,111.1,111.61,16500.0,91.3759,91.7206,91.1872,91.6057,16500.0
2008-09-04 14:30:00,111.59,111.76,111.22,111.72,15800.0,91.5893,91.7289,91.2856,91.696,15800.0
2008-09-04 14:40:00,111.73,111.75,111.36,111.51,5400.0,91.7042,91.7206,91.4005,91.5237,5400.0
2008-09-04 14:50:00,111.47,111.57,111.35,111.48,11900.0,91.4908,91.5729,91.3923,91.499,11900.0
2008-09-04 15:00:00,111.49,111.49,111.1,111.18,38500.0,91.5072,91.5072,91.1872,91.2528,38500.0
2008-09-04 15:10:00,111.17,112.12,111.15,111.97,24400.0,91.2446,92.0243,91.2282,91.9012,24400.0
2008-09-04 15:20:00,111.97,111.97,111.33,111.41,13500.0,91.9012,91.9012,91.3759,91.4416,13500.0
2008-09-04 15:30:00,111.4,111.59,111.05,111.05,14300.0,91.4334,91.5893,91.1461,91.1461,14300.0
2008-09-04 15:40:00,111.01,111.18,110.73,111.05,31800.0,91.1133,91.2528,90.8835,91.1461,31800.0
2008-09-04 15:50:00,111.07,111.63,111.07,111.46,45400.0,91.1625,91.6222,91.1625,91.4826,45400.0
2008-09-05 09:30:00,110.4,110.83,110.32,110.72,7700.0,90.6126,90.9655,90.547,90.8753,7700.0
2008-09-05 09:40:00,110.59,111.15,110.4,110.86,13100.0,90.7686,91.2282,90.6126,90.9902,13100.0
2008-09-05 09:50:00,110.95,111.72,110.78,111.45,26700.0,91.064,91.696,90.9245,91.4744,26700.0
2008-09-05 10:00:00,111.45,111.45,110.43,110.54,12400.0,91.4744,91.4744,90.6372,90.7275,12400.0
2008-09-05 10:10:00,110.45,110.54,110.02,110.02,26800.0,90.6537,90.7275,90.3007,90.3007,26800.0
2008-09-05 10:20:00,110.17,110.51,109.84,109.9,14400.0,90.4238,90.7029,90.153,90.2022,14400.0
2008-09-05 10:30:00,109.9,110.04,109.1,109.11,26200.0,90.2022,90.3171,89.5456,89.5538,26200.0
2008-09-05 10:40:00,109.11,109.15,107.2,107.77,45100.0,89.5538,89.5867,87.9862,88.454,45100.0
2008-09-05 10:50:00,107.82,108.01,106.92,107.24,15600.0,88.495,88.651,87.7563,88.019,15600.0
2008-09-05 11:00:00,107.25,108.19,106.98,108.01,28200.0,88.0272,88.7987,87.8056,88.651,28200.0
2008-09-05 11:10:00,108.03,108.37,107.77,107.97,10500.0,88.6674,88.9465,88.454,88.6182,10500.0
2008-09-05 11:20:00,107.97,108.97,107.7,108.44,12000.0,88.6182,89.4389,88.3965,89.0039,12000.0
2008-09-05 11:30:00,108.53,109.41,108.53,109.24,9600.0,89.0778,89.8001,89.0778,89.6605,9600.0
2008-09-05 11:40:00,109.42,109.71,109.42,109.71,4100.0,89.8083,90.0463,89.8083,90.0463,4100.0
2008-09-05 11:50:00,109.92,110.74,109.82,110.64,5300.0,90.2186,90.8917,90.1366,90.8096,5300.0
2008-09-05 12:00:00,110.76,110.76,110.4,110.69,5200.0,90.9081,90.9081,90.6126,90.8506,5200.0
2008-09-05 12:10:00,110.7,110.7,110.1,110.13,11200.0,90.8588,90.8588,90.3664,90.391,11200.0
2008-09-05 12:20:00,110.1,110.51,109.97,110.51,4000.0,90.3664,90.7029,90.2597,90.7029,4000.0
2008-09-05 12:30:00,110.69,111.03,110.69,110.91,17400.0,90.8506,91.1297,90.8506,91.0312,17400.0
2008-09-05 12:40:00,110.9,111.08,110.9,111.01,16200.0,91.023,91.1707,91.023,91.1133,16200.0
2008-09-05 12:50:00,110.95,111.2,110.81,111.12,14000.0,91.064,91.2692,90.9491,91.2036,14000.0
2008-09-05 13:00:00,111.03,111.66,110.86,111.66,19600.0,91.1297,91.6468,90.9902,91.6468,19600.0
2008-09-05 13:10:00,111.79,112.0,111.74,111.99,6200.0,91.7535,91.9258,91.7124,91.9176,6200.0
2008-09-05 13:20:00,111.99,112.04,111.84,112.04,5000.0,91.9176,91.9587,91.7945,91.9587,5000.0
2008-09-05 13:30:00,112.15,112.5,111.71,111.71,11900.0,92.049,92.3362,91.6878,91.6878,11900.0
2008-09-05 13:40:00,111.81,112.28,111.81,112.16,9100.0,91.7699,92.1557,91.7699,92.0572,9100.0
2008-09-05 13:50:00,112.22,112.76,112.04,112.76,9100.0,92.1064,92.5496,91.9587,92.5496,9100.0
2008-09-05 14:00:00,112.6,112.6,112.11,112.52,8700.0,92.4183,92.4183,92.0161,92.3526,8700.0
2008-09-05 14:10:00,112.52,113.2,112.47,113.1,9500.0,92.3526,92.9108,92.3116,92.8287,9500.0
2008-09-05 14:20:00,113.25,113.61,112.99,113.36,8600.0,92.9518,93.2473,92.7384,93.0421,8600.0
2008-09-05 14:30:00,113.42,114.09,113.42,113.63,11600.0,93.0913,93.6412,93.0913,93.2637,11600.0
2008-09-05 14:40:00,113.54,113.98,113.48,113.87,13600.0,93.1898,93.551,93.1406,93.4607,13600.0
2008-09-05 14:50:00,113.97,114.76,113.88,114.76,16600.0,93.5428,94.1912,93.4689,94.1912,16600.0
2008-09-05 15:00:00,114.55,115.66,114.33,115.39,23100.0,94.0188,94.9298,93.8382,94.7082,23100.0
2008-09-05 15:10:00,115.35,115.41,114.82,115.0,16000.0,94.6754,94.7247,94.2404,94.3881,16000.0
2008-09-05 15:20:00,114.95,115.0,114.6,114.96,15100.0,94.3471,94.3881,94.0598,94.3553,15100.0
2008-09-05 15:30:00,114.95,115.78,114.91,115.19,29300.0,94.3471,95.0283,94.3143,94.5441,29300.0
2008-09-05 15:40:00,115.2,115.53,114.76,115.0,62900.0,94.5523,94.8231,94.1912,94.3881,62900.0
2008-09-05 15:50:00,115.0,115.25,114.87,114.97,56700.0,94.3881,94.5933,94.2814,94.3635,56700.0
2008-09-08 09:30:00,121.64,122.02,119.7,120.82,61400.0,99.838,100.1499,98.2457,99.165,61400.0
2008-09-08 09:40:00,120.82,121.96,119.8,120.91,57000.0,99.165,100.1007,98.3278,99.2389,57000.0
2008-09-08 09:50:00,120.88,120.88,118.4,119.1,51600.0,99.2142,99.2142,97.1787,97.7533,51600.0
2008-09-08 10:00:00,118.98,119.43,118.74,119.4,50400.0,97.6548,98.0241,97.4578,97.9995,50400.0
2008-09-08 10:10:00,119.4,120.15,119.0,119.32,21500.0,97.9995,98.6151,97.6712,97.9339,21500.0
2008-09-08 10:20:00,119.15,119.46,118.79,118.88,17100.0,97.7943,98.0488,97.4988,97.5727,17100.0
2008-09-08 10:30:00,118.96,119.0,118.45,118.62,28100.0,97.6384,97.6712,97.2198,97.3593,28100.0
2008-09-08 10:40:00,118.63,119.66,118.63,119.66,28200.0,97.3675,98.2129,97.3675,98.2129,28200.0
2008-09-08 10:50:00,119.66,119.78,119.01,119.24,18600.0,98.2129,98.3114,97.6794,97.8682,18600.0
2008-09-08 11:00:00,119.24,119.35,118.79,118.83,31700.0,97.8682,97.9585,97.4988,97.5317,31700.0
2008-09-08 11:10:00,118.86,119.55,118.86,119.27,15700.0,97.5563,98.1226,97.5563,97.8928,15700.0
2008-09-08 11:20:00,119.27,119.45,118.69,118.8,14600.0,97.8928,98.0406,97.4168,97.5071,14600.0
2008-09-08 11:30:00,118.89,119.01,118.6,118.95,26700.0,97.5809,97.6794,97.3429,97.6302,26700.0
2008-09-08 11:40:00,118.99,119.06,118.46,118.83,21600.0,97.663,97.7205,97.228,97.5317,21600.0
2008-09-08 11:50:00,118.89,119.0,118.4,118.61,13000.0,97.5809,97.6712,97.1787,97.3511,13000.0
2008-09-08 12:00:00,118.71,118.84,118.11,118.22,17100.0,97.4332,97.5399,96.9407,97.031,17100.0
2008-09-08 12:10:00,118.38,118.44,117.73,118.24,20500.0,97.1623,97.2116,96.6288,97.0474,20500.0
2008-09-08 12:20:00,118.09,118.21,117.71,117.71,16000.0,96.9243,97.0228,96.6124,96.6124,16000.0
2008-09-08 12:30:00,117.65,118.19,117.6,117.99,20400.0,96.5632,97.0064,96.5221,96.8422,20400.0
2008-09-08 12:40:00,117.97,118.06,117.74,117.9,19200.0,96.8258,96.8997,96.637,96.7684,19200.0
2008-09-08 12:50:00,117.92,118.32,117.8,117.93,15200.0,96.7848,97.1131,96.6863,96.793,15200.0
2008-09-08 13:00:00,117.93,117.94,117.33,117.34,9400.0,96.793,96.8012,96.3005,96.3087,9400.0
2008-09-08 13:10:00,117.48,117.71,117.25,117.38,8000.0,96.4236,96.6124,96.2349,96.3416,8000.0
2008-09-08 13:20:00,117.49,117.96,117.44,117.71,3500.0,96.4318,96.8176,96.3908,96.6124,3500.0
2008-09-08 13:30:00,117.63,117.86,117.43,117.5,10800.0,96.5468,96.7355,96.3826,96.4401,10800.0
2008-09-08 13:40:00,117.46,117.76,117.17,117.69,26800.0,96.4072,96.6535,96.1692,96.596,26800.0
2008-09-08 13:50:00,117.54,117.54,117.07,117.07,25800.0,96.4729,96.4729,96.0871,96.0871,25800.0
2008-09-08 14:00:00,117.04,117.78,117.04,117.55,19500.0,96.0625,96.6699,96.0625,96.4811,19500.0
2008-09-08 14:10:00,117.52,118.14,117.5,118.06,15200.0,96.4565,96.9653,96.4401,96.8997,15200.0
2008-09-08 14:20:00,118.04,118.99,117.81,118.63,35100.0,96.8833,97.663,96.6945,97.3675,35100.0
2008-09-08 14:30:00,118.83,119.59,118.66,119.5,18100.0,97.5317,98.1555,97.3921,98.0816,18100.0
2008-09-08 14:40:00,119.57,120.02,119.53,119.55,23900.0,98.139,98.5084,98.1062,98.1226,23900.0
2008-09-08 14:50:00,119.55,119.85,119.06,119.18,16000.0,98.1226,98.3689,97.7205,97.8189,16000.0
2008-09-08 15:00:00,119.08,119.59,118.89,119.12,27200.0,97.7369,98.1555,97.5809,97.7697,27200.0
2008-09-08 15:10:00,119.28,119.32,119.06,119.15,19500.0,97.901,97.9339,97.7205,97.7943,19500.0
2008-09-08 15:20:00,119.25,120.59,119.21,119.73,25900.0,97.8764,98.9762,97.8436,98.2704,25900.0
2008-09-08 15:30:00,119.88,119.93,119.39,119.93,33600.0,98.3935,98.4345,97.9913,98.4345,33600.0
2008-09-08 15:40:00,119.95,120.36,119.62,120.03,41400.0,98.4509,98.7874,98.1801,98.5166,41400.0
2008-09-08 15:50:00,120.11,120.23,120.0,120.2,48900.0,98.5823,98.6807,98.492,98.6561,48900.0
2008-09-09 09:30:00,119.97,120.65,119.75,120.08,33100.0,98.4673,99.0255,98.2868,98.5576,33100.0
2008-09-09 09:40:00,120.08,120.26,119.5,119.67,68000.0,98.5576,98.7054,98.0816,98.2211,68000.0
2008-09-09 09:50:00,119.58,120.26,119.58,119.78,35500.0,98.1473,98.7054,98.1473,98.3114,35500.0
2008-09-09 10:00:00,119.92,120.42,119.55,120.19,28900.0,98.4263,98.8367,98.1226,98.6479,28900.0
2008-09-09 10:10:00,120.13,120.21,119.41,119.44,26900.0,98.5987,98.6643,98.0077,98.0323,26900.0
2008-09-09 10:20:00,119.57,119.79,119.35,119.36,18300.0,98.139,98.3196,97.9585,97.9667,18300.0
2008-09-09 10:30:00,119.51,119.58,119.3,119.38,18700.0,98.0898,98.1473,97.9174,97.9831,18700.0
2008-09-09 10:40:00,119.28,119.35,118.71,118.89,44700.0,97.901,97.9585,97.4332,97.5809,44700.0
2008-09-09 10:50:00,118.84,118.9,118.36,118.4,25700.0,97.5399,97.5891,97.1459,97.1787,25700.0
2008-09-09 11:00:00,118.46,118.61,117.82,117.97,36000.0,97.228,97.3511,96.7027,96.8258,36000.0
2008-09-09 11:10:00,118.01,118.33,117.56,117.96,17500.0,96.8586,97.1213,96.4893,96.8176,17500.0
2008-09-09 11:20:00,118.06,118.77,118.0,118.64,12300.0,96.8997,97.4824,96.8504,97.3757,12300.0
2008-09-09 11:30:00,118.67,118.71,118.29,118.31,21300.0,97.4004,97.4332,97.0885,97.1049,21300.0
2008-09-09 11:40:00,118.31,118.4,117.61,117.67,34000.0,97.1049,97.1787,96.5303,96.5796,34000.0
2008-09-09 11:50:00,117.59,118.0,117.57,117.66,20500.0,96.5139,96.8504,96.4975,96.5714,20500.0
2008-09-09 12:00:00,117.64,117.69,116.92,116.95,19000.0,96.555,96.596,95.964,95.9886,19000.0
2008-09-09 12:10:00,116.92,117.05,115.76,116.12,30400.0,95.964,96.0707,95.0119,95.3074,30400.0
2008-09-09 12:20:00,116.09,116.31,115.87,115.99,28200.0,95.2828,95.4633,95.1022,95.2007,28200.0
2008-09-09 12:30:00,115.99,116.4,115.95,116.0,10000.0,95.2007,95.5372,95.1679,95.2089,10000.0
2008-09-09 12:40:00,115.87,116.07,115.67,115.98,25100.0,95.1022,95.2664,94.9381,95.1925,25100.0
2008-09-09 12:50:00,115.91,116.53,115.51,115.54,45800.0,95.135,95.6439,94.8067,94.8314,45800.0
2008-09-09 13:00:00,115.53,115.91,115.3,115.38,25800.0,94.8231,95.135,94.6344,94.7,25800.0
2008-09-09 13:10:00,115.46,116.02,115.37,116.02,12300.0,94.7657,95.2253,94.6918,95.2253,12300.0
2008-09-09 13:20:00,116.18,116.23,115.63,115.78,5400.0,95.3566,95.3977,94.9052,95.0283,5400.0
2008-09-09 13:30:00,115.6,115.61,115.02,115.03,9000.0,94.8806,94.8888,94.4046,94.4128,9000.0
2008-09-09 13:40:00,115.04,115.15,114.58,114.58,27700.0,94.421,94.5113,94.0434,94.0434,27700.0
2008-09-09 13:50:00,114.61,114.88,114.51,114.62,7800.0,94.068,94.2896,93.986,94.0762,7800.0
2008-09-09 14:00:00,114.51,114.86,114.5,114.54,26500.0,93.986,94.2732,93.9778,94.0106,26500.0
2008-09-09 14:10:00,114.5,114.61,113.6,113.84,22600.0,93.9778,94.068,93.2391,93.4361,22600.0
2008-09-09 14:20:00,113.83,114.06,113.67,113.9,13800.0,93.4278,93.6166,93.2965,93.4853,13800.0
2008-09-09 14:30:00,113.85,113.95,113.12,113.12,9000.0,93.4443,93.5263,92.8451,92.8451,9000.0
2008-09-09 14:40:00,113.12,113.25,112.43,112.96,22400.0,92.8451,92.9518,92.2788,92.7138,22400.0
2008-09-09 14:50:00,112.82,112.83,112.39,112.57,29000.0,92.5989,92.6071,92.2459,92.3937,29000.0
2008-09-09 15:00:00,112.55,112.65,111.85,112.0,25000.0,92.3773,92.4593,91.8027,91.9258,25000.0
2008-09-09 15:10:00,112.03,112.77,111.95,112.3,37500.0,91.9505,92.5578,91.8848,92.1721,37500.0
2008-09-09 15:20:00,112.2,112.51,112.12,112.24,30300.0,92.09,92.3444,92.0243,92.1228,30300.0
2008-09-09 15:30:00,112.33,112.84,112.08,112.27,35800.0,92.1967,92.6153,91.9915,92.1474,35800.0
2008-09-09 15:40:00,112.27,112.34,111.21,111.21,54100.0,92.1474,92.2049,91.2774,91.2774,54100.0
2008-09-09 15:50:00,111.19,111.55,110.72,111.37,61900.0,91.261,91.5565,90.8753,91.4088,61900.0
2008-09-10 09:30:00,109.72,113.22,109.72,110.51,26000.0,90.0545,92.9272,90.0545,90.7029,26000.0
2008-09-10 09:40:00,109.92,110.09,108.13,108.62,38800.0,90.2186,90.3582,88.7495,89.1516,38800.0
2008-09-10 09:50:00,108.81,111.75,108.81,110.79,27300.0,89.3076,91.7206,89.3076,90.9327,27300.0
2008-09-10 10:00:00,110.75,111.61,110.64,111.51,14500.0,90.8999,91.6057,90.8096,91.5237,14500.0
2008-09-10 10:10:00,111.31,111.57,110.01,110.01,16300.0,91.3595,91.5729,90.2925,90.2925,16300.0
2008-09-10 10:20:00,110.0,110.18,109.59,109.92,14600.0,90.2843,90.432,89.9478,90.2186,14600.0
2008-09-10 10:30:00,110.01,110.26,109.85,109.95,16800.0,90.2925,90.4977,90.1612,90.2433,16800.0
2008-09-10 10:40:00,109.84,110.06,109.62,109.65,11300.0,90.153,90.3336,89.9724,89.997,11300.0
2008-09-10 10:50:00,109.56,109.65,109.25,109.51,25200.0,89.9232,89.997,89.6687,89.8821,25200.0
2008-09-10 11:00:00,109.5,109.56,108.9,109.19,5400.0,89.8739,89.9232,89.3815,89.6195,5400.0
2008-09-10 11:10:00,109.12,109.17,108.94,109.14,14400.0,89.562,89.6031,89.4143,89.5784,14400.0
2008-09-10 11:20:00,109.08,109.81,108.66,108.66,19200.0,89.5292,90.1284,89.1845,89.1845,19200.0
2008-09-10 11:30:00,108.67,110.15,108.49,109.82,10700.0,89.1927,90.4074,89.045,90.1366,10700.0
2008-09-10 11:40:00,109.6,110.44,109.6,110.21,5300.0,89.956,90.6454,89.956,90.4567,5300.0
2008-09-10 11:50:00,110.36,110.5,109.78,110.08,12300.0,90.5798,90.6947,90.1037,90.35,12300.0
2008-09-10 12:00:00,110.0,110.41,109.74,110.35,5600.0,90.2843,90.6208,90.0709,90.5716,5600.0
2008-09-10 12:10:00,110.34,110.36,110.0,110.15,9900.0,90.5634,90.5798,90.2843,90.4074,9900.0
2008-09-10 12:20:00,110.08,110.14,109.6,109.6,5800.0,90.35,90.3992,89.956,89.956,5800.0
2008-09-10 12:30:00,109.64,110.89,109.64,110.81,5900.0,89.9888,91.0148,89.9888,90.9491,5900.0
2008-09-10 12:40:00,110.89,111.21,110.44,110.57,15700.0,91.0148,91.2774,90.6454,90.7521,15700.0
2008-09-10 12:50:00,110.72,110.8,110.39,110.39,6100.0,90.8753,90.9409,90.6044,90.6044,6100.0
2008-09-10 13:00:00,110.41,110.69,110.25,110.69,3600.0,90.6208,90.8506,90.4895,90.8506,3600.0
2008-09-10 13:10:00,110.69,110.74,110.29,110.39,3200.0,90.8506,90.8917,90.5223,90.6044,3200.0
2008-09-10 13:20:00,110.35,110.88,110.11,110.56,8800.0,90.5716,91.0066,90.3746,90.7439,8800.0
2008-09-10 13:30:00,110.58,111.62,110.46,111.49,15700.0,90.7604,91.6139,90.6619,91.5072,15700.0
2008-09-10 13:40:00,111.51,111.78,111.43,111.43,6400.0,91.5237,91.7453,91.458,91.458,6400.0
2008-09-10 13:50:00,111.17,111.2,110.58,110.67,4200.0,91.2446,91.2692,90.7604,90.8342,4200.0
2008-09-10 14:00:00,110.73,111.33,110.64,111.33,4600.0,90.8835,91.3759,90.8096,91.3759,4600.0
2008-09-10 14:10:00,111.34,111.49,110.69,111.43,10100.0,91.3841,91.5072,90.8506,91.458,10100.0
2008-09-10 14:20:00,111.42,111.51,110.86,110.86,8500.0,91.4498,91.5237,90.9902,90.9902,8500.0
2008-09-10 14:30:00,110.86,111.36,110.68,111.13,13500.0,90.9902,91.4005,90.8424,91.2118,13500.0
2008-09-10 14:40:00,111.15,111.28,110.62,110.77,27600.0,91.2282,91.3349,90.7932,90.9163,27600.0
2008-09-10 14:50:00,110.79,111.0,110.51,110.66,8200.0,90.9327,91.1051,90.7029,90.826,8200.0
2008-09-10 15:00:00,110.75,111.06,110.68,110.71,13400.0,90.8999,91.1543,90.8424,90.8671,13400.0
2008-09-10 15:10:00,110.76,111.04,110.62,111.0,10400.0,90.9081,91.1379,90.7932,91.1051,10400.0
2008-09-10 15:20:00,110.92,111.0,110.45,110.56,19900.0,91.0394,91.1051,90.6537,90.7439,19900.0
2008-09-10 15:30:00,110.54,110.82,110.1,110.1,35200.0,90.7275,90.9573,90.3664,90.3664,35200.0
2008-09-10 15:40:00,110.1,110.55,110.1,110.27,38500.0,90.3664,90.7357,90.3664,90.5059,38500.0
2008-09-10 15:50:00,110.19,110.61,110.1,110.47,27500.0,90.4403,90.785,90.3664,90.6701,27500.0
2008-09-11 09:30:00,108.86,110.22,108.56,109.2,14400.0,89.3486,90.4649,89.1024,89.6277,14400.0
2008-09-11 09:40:00,109.18,109.35,106.59,108.11,29100.0,89.6113,89.7508,87.4855,88.7331,29100.0
2008-09-11 09:50:00,108.05,108.88,107.71,107.83,22300.0,88.6838,89.365,88.4048,88.5032,22300.0
2008-09-11 10:00:00,107.86,108.98,107.78,108.89,24600.0,88.5279,89.4471,88.4622,89.3733,24600.0
2008-09-11 10:10:00,109.0,109.06,107.93,108.1,20900.0,89.4635,89.5128,88.5853,88.7249,20900.0
2008-09-11 10:20:00,108.22,108.61,107.7,107.7,9900.0,88.8233,89.1434,88.3965,88.3965,9900.0
2008-09-11 10:30:00,107.7,108.11,107.57,108.02,7900.0,88.3965,88.7331,88.2898,88.6592,7900.0
2008-09-11 10:40:00,108.16,109.38,108.08,109.24,10000.0,88.7741,89.7754,88.7084,89.6605,10000.0
2008-09-11 10:50:00,109.66,109.89,109.08,109.54,8100.0,90.0052,90.194,89.5292,89.9068,8100.0
2008-09-11 11:00:00,109.55,109.89,109.43,109.58,7600.0,89.915,90.194,89.8165,89.9396,7600.0
2008-09-11 11:10:00,109.5,109.99,109.45,109.76,4800.0,89.8739,90.2761,89.8329,90.0873,4800.0
2008-09-11 11:20:00,109.71,109.72,109.37,109.49,8400.0,90.0463,90.0545,89.7672,89.8657,8400.0
2008-09-11 11:30:00,109.61,110.45,109.6,110.29,6700.0,89.9642,90.6537,89.956,90.5223,6700.0
2008-09-11 11:40:00,110.28,110.71,110.23,110.4,2300.0,90.5141,90.8671,90.4731,90.6126,2300.0
2008-09-11 11:50:00,110.48,111.55,110.48,111.34,12000.0,90.6783,91.5565,90.6783,91.3841,12000.0
2008-09-11 12:00:00,111.33,111.73,111.27,111.29,7000.0,91.3759,91.7042,91.3267,91.3431,7000.0
2008-09-11 12:10:00,111.38,111.4,111.11,111.28,5200.0,91.417,91.4334,91.1954,91.3349,5200.0
2008-09-11 12:20:00,111.36,111.46,111.08,111.32,6800.0,91.4005,91.4826,91.1707,91.3677,6800.0
2008-09-11 12:30:00,111.38,111.66,110.92,111.24,13300.0,91.417,91.6468,91.0394,91.3021,13300.0
2008-09-11 12:40:00,111.24,111.24,110.6,110.74,15300.0,91.3021,91.3021,90.7768,90.8917,15300.0
2008-09-11 12:50:00,110.66,111.07,110.66,110.98,2100.0,90.826,91.1625,90.826,91.0887,2100.0
2008-09-11 13:00:00,111.0,111.08,110.68,110.68,12700.0,91.1051,91.1707,90.8424,90.8424,12700.0
2008-09-11 13:10:00,110.62,110.69,110.55,110.69,2300.0,90.7932,90.8506,90.7357,90.8506,2300.0
2008-09-11 13:20:00,110.78,110.83,110.16,110.26,2300.0,90.9245,90.9655,90.4156,90.4977,2300.0
2008-09-11 13:30:00,110.43,110.75,110.38,110.69,2700.0,90.6372,90.8999,90.5962,90.8506,2700.0
2008-09-11 13:40:00,110.85,111.41,110.85,111.09,3200.0,90.982,91.4416,90.982,91.1789,3200.0
2008-09-11 13:50:00,111.18,111.52,111.18,111.37,5200.0,91.2528,91.5319,91.2528,91.4088,5200.0
2008-09-11 14:00:00,111.36,111.68,110.75,111.59,6800.0,91.4005,91.6632,90.8999,91.5893,6800.0
2008-09-11 14:10:00,111.26,112.0,111.26,111.69,9000.0,91.3185,91.9258,91.3185,91.6714,9000.0
2008-09-11 14:20:00,111.87,111.98,111.81,111.85,5600.0,91.8191,91.9094,91.7699,91.8027,5600.0
2008-09-11 14:30:00,111.84,111.9,111.58,111.64,2400.0,91.7945,91.8438,91.5811,91.6304,2400.0
2008-09-11 14:40:00,111.64,111.89,111.36,111.85,5000.0,91.6304,91.8356,91.4005,91.8027,5000.0
2008-09-11 14:50:00,111.85,111.92,111.32,111.33,6000.0,91.8027,91.8602,91.3677,91.3759,6000.0
2008-09-11 15:00:00,111.32,111.95,111.32,111.91,11400.0,91.3677,91.8848,91.3677,91.852,11400.0
2008-09-11 15:10:00,111.91,111.95,111.4,111.5,9900.0,91.852,91.8848,91.4334,91.5155,9900.0
2008-09-11 15:20:00,111.4,111.81,111.09,111.09,12000.0,91.4334,91.7699,91.1789,91.1789,12000.0
2008-09-11 15:30:00,111.03,111.58,110.78,110.94,35300.0,91.1297,91.5811,90.9245,91.0558,35300.0
2008-09-11 15:40:00,110.97,111.74,110.88,111.49,16000.0,91.0805,91.7124,91.0066,91.5072,16000.0
2008-09-11 15:50:00,111.46,112.26,111.46,112.23,19300.0,91.4826,92.1392,91.4826,92.1146,19300.0
2008-09-12 09:30:00,111.31,111.37,109.44,110.05,10500.0,91.3595,91.4088,89.8247,90.3253,10500.0
2008-09-12 09:40:00,110.01,110.75,109.88,110.17,6900.0,90.2925,90.8999,90.1858,90.4238,6900.0
2008-09-12 09:50:00,110.49,110.94,110.23,110.32,9700.0,90.6865,91.0558,90.4731,90.547,9700.0
2008-09-12 10:00:00,110.27,110.87,109.96,110.73,65500.0,90.5059,90.9984,90.2515,90.8835,65500.0
2008-09-12 10:10:00,110.66,110.93,110.56,110.75,21400.0,90.826,91.0476,90.7439,90.8999,21400.0
2008-09-12 10:20:00,110.68,111.95,110.63,111.32,37800.0,90.8424,91.8848,90.8014,91.3677,37800.0
2008-09-12 10:30:00,111.31,111.31,110.79,110.92,24500.0,91.3595,91.3595,90.9327,91.0394,24500.0
2008-09-12 10:40:00,110.95,111.07,110.88,110.91,36200.0,91.064,91.1625,91.0066,91.0312,36200.0
2008-09-12 10:50:00,110.99,111.28,110.86,111.28,14900.0,91.0969,91.3349,90.9902,91.3349,14900.0
2008-09-12 11:00:00,111.28,111.54,110.9,111.27,23300.0,91.3349,91.5483,91.023,91.3267,23300.0
2008-09-12 11:10:00,111.26,111.48,111.0,111.45,12400.0,91.3185,91.499,91.1051,91.4744,12400.0
2008-09-12 11:20:00,111.41,111.62,111.22,111.22,11100.0,91.4416,91.6139,91.2856,91.2856,11100.0
2008-09-12 11:30:00,111.25,111.6,111.14,111.44,8000.0,91.3103,91.5975,91.22,91.4662,8000.0
2008-09-12 11:40:00,111.39,111.52,111.0,111.31,12500.0,91.4252,91.5319,91.1051,91.3595,12500.0
2008-09-12 11:50:00,111.31,111.31,111.01,111.02,6100.0,91.3595,91.3595,91.1133,91.1215,6100.0
2008-09-12 12:00:00,111.03,111.15,110.71,110.94,12300.0,91.1297,91.2282,90.8671,91.0558,12300.0
2008-09-12 12:10:00,111.11,111.18,110.96,111.11,11000.0,91.1954,91.2528,91.0722,91.1954,11000.0
2008-09-12 12:20:00,111.3,111.54,111.21,111.54,4100.0,91.3513,91.5483,91.2774,91.5483,4100.0
2008-09-12 12:30:00,111.54,111.58,111.39,111.39,5000.0,91.5483,91.5811,91.4252,91.4252,5000.0
2008-09-12 12:40:00,111.4,111.68,110.62,110.83,7600.0,91.4334,91.6632,90.7932,90.9655,7600.0
2008-09-12 12:50:00,110.81,111.11,110.75,110.93,13500.0,90.9491,91.1954,90.8999,91.0476,13500.0
2008-09-12 13:00:00,110.87,111.12,110.84,110.97,4100.0,90.9984,91.2036,90.9738,91.0805,4100.0
2008-09-12 13:10:00,110.79,111.04,110.07,110.74,24600.0,90.9327,91.1379,90.3418,90.8917,24600.0
2008-09-12 13:20:00,110.91,111.47,110.8,111.08,10200.0,91.0312,91.4908,90.9409,91.1707,10200.0
2008-09-12 13:30:00,110.99,111.04,110.81,111.02,5200.0,91.0969,91.1379,90.9491,91.1215,5200.0
2008-09-12 13:40:00,111.02,111.39,110.83,111.04,15500.0,91.1215,91.4252,90.9655,91.1379,15500.0
2008-09-12 13:50:00,111.07,111.23,111.02,111.18,9300.0,91.1625,91.2939,91.1215,91.2528,9300.0
2008-09-12 14:00:00,111.16,111.21,110.85,111.11,15200.0,91.2364,91.2774,90.982,91.1954,15200.0
2008-09-12 14:10:00,111.11,111.11,110.67,110.84,8700.0,91.1954,91.1954,90.8342,90.9738,8700.0
2008-09-12 14:20:00,110.94,111.22,110.77,110.82,10700.0,91.0558,91.2856,90.9163,90.9573,10700.0
2008-09-12 14:30:00,110.82,111.0,110.71,110.99,6000.0,90.9573,91.1051,90.8671,91.0969,6000.0
2008-09-12 14:40:00,110.91,111.0,110.81,110.99,24200.0,91.0312,91.1051,90.9491,91.0969,24200.0
2008-09-12 14:50:00,110.92,111.0,110.71,110.79,13400.0,91.0394,91.1051,90.8671,90.9327,13400.0
2008-09-12 15:00:00,110.79,111.0,110.59,110.77,9200.0,90.9327,91.1051,90.7686,90.9163,9200.0
2008-09-12 15:10:00,110.85,111.02,110.66,110.78,15500.0,90.982,91.1215,90.826,90.9245,15500.0
2008-09-12 15:20:00,110.71,110.99,110.59,110.99,7900.0,90.8671,91.0969,90.7686,91.0969,7900.0
2008-09-12 15:30:00,110.99,110.99,110.34,110.69,13400.0,91.0969,91.0969,90.5634,90.8506,13400.0
2008-09-12 15:40:00,110.67,111.0,110.67,110.97,26600.0,90.8342,91.1051,90.8342,91.0805,26600.0
2008-09-12 15:50:00,110.98,111.01,110.88,110.98,26400.0,91.0887,91.1133,91.0066,91.0887,26400.0
2008-09-15 09:30:00,106.6,109.0,105.24,108.28,20500.0,87.4937,89.4635,86.3775,88.8726,20500.0
2008-09-15 09:40:00,108.19,109.95,107.76,109.19,30300.0,88.7987,90.2433,88.4458,89.6195,30300.0
2008-09-15 09:50:00,109.25,109.3,107.74,107.97,36700.0,89.6687,89.7098,88.4294,88.6182,36700.0
2008-09-15 10:00:00,107.76,109.85,107.72,108.59,20400.0,88.4458,90.1612,88.413,89.127,20400.0
2008-09-15 10:10:00,108.34,108.88,108.12,108.82,9200.0,88.9218,89.365,88.7413,89.3158,9200.0
2008-09-15 10:20:00,108.74,109.47,108.19,108.73,26500.0,89.2501,89.8493,88.7987,89.2419,26500.0
2008-09-15 10:30:00,108.57,109.06,108.06,109.0,13400.0,89.1106,89.5128,88.692,89.4635,13400.0
2008-09-15 10:40:00,109.01,109.01,107.83,108.57,23700.0,89.4717,89.4717,88.5032,89.1106,23700.0
2008-09-15 10:50:00,108.48,109.67,108.31,109.67,25400.0,89.0367,90.0135,88.8972,90.0135,25400.0
2008-09-15 11:00:00,109.63,110.53,109.49,109.73,33700.0,89.9806,90.7193,89.8657,90.0627,33700.0
2008-09-15 11:10:00,109.77,109.9,109.15,109.5,13100.0,90.0955,90.2022,89.5867,89.8739,13100.0
2008-09-15 11:20:00,109.64,109.68,108.6,108.67,8500.0,89.9888,90.0217,89.1352,89.1927,8500.0
2008-09-15 11:30:00,108.73,108.81,108.32,108.34,7200.0,89.2419,89.3076,88.9054,88.9218,7200.0
2008-09-15 11:40:00,108.33,108.34,107.78,107.91,12900.0,88.9136,88.9218,88.4622,88.5689,12900.0
2008-09-15 11:50:00,107.95,107.96,107.07,107.11,4700.0,88.6017,88.6099,87.8795,87.9123,4700.0
2008-09-15 12:00:00,107.11,107.71,107.11,107.52,3700.0,87.9123,88.4048,87.9123,88.2488,3700.0
2008-09-15 12:10:00,107.58,108.38,107.58,108.15,11500.0,88.2981,88.9547,88.2981,88.7659,11500.0
2008-09-15 12:20:00,108.32,108.61,107.72,107.82,4200.0,88.9054,89.1434,88.413,88.495,4200.0
2008-09-15 12:30:00,107.65,108.04,107.44,107.52,7000.0,88.3555,88.6756,88.1831,88.2488,7000.0
2008-09-15 12:40:00,107.53,109.03,107.53,108.49,20100.0,88.257,89.4882,88.257,89.045,20100.0
2008-09-15 12:50:00,108.5,108.96,108.02,108.19,19000.0,89.0532,89.4307,88.6592,88.7987,19000.0
2008-09-15 13:00:00,107.97,108.0,107.73,107.84,3100.0,88.6182,88.6428,88.4212,88.5115,3100.0
2008-09-15 13:10:00,107.89,108.4,107.81,108.28,11800.0,88.5525,88.9711,88.4868,88.8726,11800.0
2008-09-15 13:20:00,108.28,108.37,107.37,107.39,5500.0,88.8726,88.9465,88.1257,88.1421,5500.0
2008-09-15 13:30:00,107.36,107.36,106.36,106.36,5600.0,88.1175,88.1175,87.2967,87.2967,5600.0
2008-09-15 13:40:00,106.38,106.38,106.09,106.23,12200.0,87.3131,87.3131,87.0751,87.19,12200.0
2008-09-15 13:50:00,106.09,106.09,105.06,105.98,19400.0,87.0751,87.0751,86.2297,86.9848,19400.0
2008-09-15 14:00:00,106.03,106.27,105.65,106.0,13600.0,87.0259,87.2228,86.714,87.0012,13600.0
2008-09-15 14:10:00,105.85,106.36,105.85,106.2,7800.0,86.8781,87.2967,86.8781,87.1654,7800.0
2008-09-15 14:20:00,106.22,106.34,105.75,105.75,15900.0,87.1818,87.2803,86.7961,86.7961,15900.0
2008-09-15 14:30:00,105.69,106.06,105.69,105.87,8900.0,86.7468,87.0505,86.7468,86.8945,8900.0
2008-09-15 14:40:00,105.82,105.86,104.92,105.18,17400.0,86.8535,86.8863,86.1148,86.3282,17400.0
2008-09-15 14:50:00,105.13,105.28,104.73,104.83,31500.0,86.2872,86.4103,85.9589,86.0409,31500.0
2008-09-15 15:00:00,104.78,104.82,103.06,103.27,43000.0,85.9999,86.0327,84.5882,84.7605,43000.0
2008-09-15 15:10:00,103.33,104.27,103.33,104.12,20000.0,84.8098,85.5813,84.8098,85.4582,20000.0
2008-09-15 15:20:00,104.1,104.65,104.0,104.32,25400.0,85.4418,85.8932,85.3597,85.6224,25400.0
2008-09-15 15:30:00,104.32,105.43,104.24,105.09,25600.0,85.6224,86.5334,85.5567,86.2543,25600.0
2008-09-15 15:40:00,105.07,105.14,104.05,104.2,29900.0,86.2379,86.2954,85.4007,85.5239,29900.0
2008-09-15 15:50:00,104.25,104.25,103.4,103.4,61800.0,85.5649,85.5649,84.8672,84.8672,61800.0
2008-09-16 09:30:00,101.0,103.03,101.0,102.7,53000.0,82.8974,84.5636,82.8974,84.2927,53000.0
2008-09-16 09:40:00,102.69,104.19,102.15,102.52,40300.0,84.2845,85.5157,83.8413,84.145,40300.0
2008-09-16 09:50:00,102.53,102.71,101.5,101.6,19700.0,84.1532,84.3009,83.3078,83.3899,19700.0
2008-09-16 10:00:00,101.6,102.29,101.57,102.18,29400.0,83.3899,83.9562,83.3652,83.8659,29400.0
2008-09-16 10:10:00,102.06,102.29,101.47,101.47,41500.0,83.7674,83.9562,83.2832,83.2832,41500.0
2008-09-16 10:20:00,101.49,102.38,101.49,102.15,32300.0,83.2996,84.0301,83.2996,83.8413,32300.0
2008-09-16 10:30:00,102.13,102.15,101.36,101.4,31200.0,83.8249,83.8413,83.1929,83.2257,31200.0
2008-09-16 10:40:00,101.44,101.58,101.26,101.46,42800.0,83.2585,83.3735,83.1108,83.275,42800.0
2008-09-16 10:50:00,101.5,102.55,101.47,102.28,53200.0,83.3078,84.1696,83.2832,83.948,53200.0
2008-09-16 11:00:00,102.28,102.91,102.08,102.45,58500.0,83.948,84.4651,83.7838,84.0875,58500.0
2008-09-16 11:10:00,102.63,102.63,101.92,102.0,34600.0,84.2353,84.2353,83.6525,83.7182,34600.0
2008-09-16 11:20:00,102.09,102.89,101.93,102.0,59500.0,83.792,84.4487,83.6607,83.7182,59500.0
2008-09-16 11:30:00,102.0,102.34,101.75,102.25,50200.0,83.7182,83.9972,83.513,83.9234,50200.0
2008-09-16 11:40:00,102.23,102.96,102.0,102.9,33600.0,83.907,84.5061,83.7182,84.4569,33600.0
2008-09-16 11:50:00,103.02,104.71,102.92,103.94,28700.0,84.5554,85.9425,84.4733,85.3105,28700.0
2008-09-16 12:00:00,103.94,105.26,103.65,104.23,28300.0,85.3105,86.3939,85.0724,85.5485,28300.0
2008-09-16 12:10:00,104.09,104.51,103.59,103.83,20800.0,85.4336,85.7783,85.0232,85.2202,20800.0
2008-09-16 12:20:00,103.96,105.16,103.95,105.07,22700.0,85.3269,86.3118,85.3187,86.2379,22700.0
2008-09-16 12:30:00,105.0,105.22,104.78,105.01,20300.0,86.1805,86.361,85.9999,86.1887,20300.0
2008-09-16 12:40:00,105.16,105.24,104.95,105.13,18300.0,86.3118,86.3775,86.1394,86.2872,18300.0
2008-09-16 12:50:00,105.13,105.13,104.98,105.07,10700.0,86.2872,86.2872,86.1641,86.2379,10700.0
2008-09-16 13:00:00,105.07,105.24,105.0,105.09,15500.0,86.2379,86.3775,86.1805,86.2543,15500.0
2008-09-16 13:10:00,105.1,105.23,105.0,105.0,6900.0,86.2626,86.3693,86.1805,86.1805,6900.0
2008-09-16 13:20:00,105.06,105.4,105.05,105.33,9900.0,86.2297,86.5088,86.2215,86.4513,9900.0
2008-09-16 13:30:00,105.4,105.62,105.0,105.0,9000.0,86.5088,86.6894,86.1805,86.1805,9000.0
2008-09-16 13:40:00,105.04,105.13,104.98,105.03,14700.0,86.2133,86.2872,86.1641,86.2051,14700.0
2008-09-16 13:50:00,104.98,105.2,104.9,105.0,20800.0,86.1641,86.3446,86.0984,86.1805,20800.0
2008-09-16 14:00:00,105.01,105.31,104.94,105.31,8100.0,86.1887,86.4349,86.1312,86.4349,8100.0
2008-09-16 14:10:00,105.35,105.59,104.7,104.7,29400.0,86.4677,86.6647,85.9342,85.9342,29400.0
2008-09-16 14:20:00,104.7,104.75,103.6,103.6,24300.0,85.9342,85.9753,85.0314,85.0314,24300.0
2008-09-16 14:30:00,103.72,106.32,103.72,106.24,28100.0,85.1299,87.2639,85.1299,87.1982,28100.0
2008-09-16 14:40:00,106.34,106.6,105.24,105.6,29300.0,87.2803,87.4937,86.3775,86.6729,29300.0
2008-09-16 14:50:00,105.64,107.11,105.64,107.07,13300.0,86.7058,87.9123,86.7058,87.8795,13300.0
2008-09-16 15:00:00,106.93,107.15,106.67,107.07,10200.0,87.7646,87.9451,87.5512,87.8795,10200.0
2008-09-16 15:10:00,107.06,108.16,106.79,108.08,4600.0,87.8713,88.7741,87.6496,88.7084,4600.0
2008-09-16 15:20:00,108.05,108.15,107.69,107.82,19000.0,88.6838,88.7659,88.3883,88.495,19000.0
2008-09-16 15:30:00,107.81,108.25,107.38,108.17,19700.0,88.4868,88.848,88.1339,88.7823,19700.0
2008-09-16 15:40:00,108.15,108.77,107.37,108.43,27100.0,88.7659,89.2748,88.1257,88.9957,27100.0
2008-09-16 15:50:00,108.16,108.42,107.56,108.19,33200.0,88.7741,88.9875,88.2816,88.7987,33200.0
2008-09-17 09:30:00,105.31,107.69,105.31,107.05,3000.0,86.4349,88.3883,86.4349,87.863,3000.0
2008-09-17 09:40:00,107.26,108.29,107.15,107.39,13200.0,88.0354,88.8808,87.9451,88.1421,13200.0
2008-09-17 09:50:00,107.65,108.15,107.05,107.98,8800.0,88.3555,88.7659,87.863,88.6264,8800.0
2008-09-17 10:00:00,108.0,108.0,106.62,107.03,12300.0,88.6428,88.6428,87.5101,87.8466,12300.0
2008-09-17 10:10:00,107.11,107.22,105.9,106.19,9800.0,87.9123,88.0026,86.9192,87.1572,9800.0
2008-09-17 10:20:00,106.27,106.35,105.26,105.39,10900.0,87.2228,87.2885,86.3939,86.5006,10900.0
2008-09-17 10:30:00,105.31,105.5,104.85,104.94,38600.0,86.4349,86.5909,86.0574,86.1312,38600.0
2008-09-17 10:40:00,104.94,105.04,104.88,104.97,31400.0,86.1312,86.2133,86.082,86.1559,31400.0
2008-09-17 10:50:00,104.96,105.05,104.88,104.9,45300.0,86.1476,86.2215,86.082,86.0984,45300.0
2008-09-17 11:00:00,104.94,104.98,104.01,104.01,36300.0,86.1312,86.1641,85.3679,85.3679,36300.0
2008-09-17 11:10:00,104.12,104.39,103.58,104.25,16000.0,85.4582,85.6798,85.015,85.5649,16000.0
2008-09-17 11:20:00,104.41,104.41,103.01,103.47,22700.0,85.6962,85.6962,84.5472,84.9247,22700.0
2008-09-17 11:30:00,103.51,103.57,102.95,103.0,42500.0,84.9575,85.0068,84.4979,84.5389,42500.0
2008-09-17 11:40:00,103.01,103.38,102.91,103.12,25300.0,84.5472,84.8508,84.4651,84.6374,25300.0
2008-09-17 11:50:00,103.11,103.37,102.78,102.78,8800.0,84.6292,84.8426,84.3584,84.3584,8800.0
2008-09-17 12:00:00,102.78,102.89,101.98,102.05,12800.0,84.3584,84.4487,83.7018,83.7592,12800.0
2008-09-17 12:10:00,102.19,102.77,102.09,102.63,8100.0,83.8741,84.3502,83.792,84.2353,8100.0
2008-09-17 12:20:00,102.63,102.74,102.23,102.4,10100.0,84.2353,84.3255,83.907,84.0465,10100.0
2008-09-17 12:30:00,102.35,103.07,102.35,102.99,10200.0,84.0054,84.5964,84.0054,84.5307,10200.0
2008-09-17 12:40:00,102.97,102.99,102.5,102.5,22000.0,84.5143,84.5307,84.1286,84.1286,22000.0
2008-09-17 12:50:00,102.51,102.77,102.51,102.64,22400.0,84.1368,84.3502,84.1368,84.2435,22400.0
2008-09-17 13:00:00,102.61,102.61,102.06,102.06,37400.0,84.2188,84.2188,83.7674,83.7674,37400.0
2008-09-17 13:10:00,102.07,102.17,101.69,101.72,12200.0,83.7756,83.8577,83.4637,83.4884,12200.0
2008-09-17 13:20:00,101.71,101.85,100.98,100.98,14200.0,83.4802,83.5951,82.881,82.881,14200.0
2008-09-17 13:30:00,100.85,100.85,100.16,100.31,52000.0,82.7743,82.7743,82.208,82.3311,52000.0
2008-09-17 13:40:00,100.3,101.36,100.2,100.98,76400.0,82.3229,83.1929,82.2408,82.881,76400.0
2008-09-17 13:50:00,101.13,101.33,100.67,101.24,130000.0,83.0041,83.1683,82.6266,83.0944,130000.0
2008-09-17 14:00:00,101.24,103.65,101.18,103.53,112300.0,83.0944,85.0724,83.0451,84.9739,112300.0
2008-09-17 14:10:00,103.5,104.94,103.08,104.78,101000.0,84.9493,86.1312,84.6046,85.9999,101000.0
2008-09-17 14:20:00,104.78,105.54,104.43,105.48,94000.0,85.9999,86.6237,85.7126,86.5744,94000.0
2008-09-17 14:30:00,105.47,105.61,104.26,104.34,131700.0,86.5662,86.6811,85.5731,85.6388,131700.0
2008-09-17 14:40:00,104.26,105.28,104.01,105.11,90600.0,85.5731,86.4103,85.3679,86.2708,90600.0
2008-09-17 14:50:00,105.0,105.0,102.45,102.6,114600.0,86.1805,86.1805,84.0875,84.2106,114600.0
2008-09-17 15:00:00,102.6,104.03,102.39,103.49,113200.0,84.2106,85.3843,84.0383,84.9411,113200.0
2008-09-17 15:10:00,103.55,104.25,102.99,103.78,96900.0,84.9904,85.5649,84.5307,85.1791,96900.0
2008-09-17 15:20:00,103.78,103.95,103.1,103.18,90200.0,85.1791,85.3187,84.621,84.6867,90200.0
2008-09-17 15:30:00,103.06,104.02,102.69,102.78,114100.0,84.5882,85.3761,84.2845,84.3584,114100.0
2008-09-17 15:40:00,102.77,103.27,102.21,102.91,124600.0,84.3502,84.7605,83.8905,84.4651,124600.0
2008-09-17 15:50:00,102.86,105.7,102.02,104.83,252800.0,84.424,86.755,83.7346,86.0409,252800.0
2008-09-18 09:30:00,109.25,114.95,109.25,112.37,160500.0,89.6687,94.3471,89.6687,92.2295,160500.0
2008-09-18 09:40:00,112.38,112.38,109.26,110.09,53500.0,92.2377,92.2377,89.6769,90.3582,53500.0
2008-09-18 09:50:00,110.23,111.89,109.99,111.0,42300.0,90.4731,91.8356,90.2761,91.1051,42300.0
2008-09-18 10:00:00,111.22,111.82,111.03,111.59,15600.0,91.2856,91.7781,91.1297,91.5893,15600.0
2008-09-18 10:10:00,111.42,111.5,110.89,111.11,15900.0,91.4498,91.5155,91.0148,91.1954,15900.0
2008-09-18 10:20:00,111.13,111.3,110.99,111.24,36100.0,91.2118,91.3513,91.0969,91.3021,36100.0
2008-09-18 10:30:00,111.21,112.26,111.07,111.96,49500.0,91.2774,92.1392,91.1625,91.893,49500.0
2008-09-18 10:40:00,111.79,112.25,111.25,111.57,26100.0,91.7535,92.131,91.3103,91.5729,26100.0
2008-09-18 10:50:00,111.57,112.3,111.25,111.34,26800.0,91.5729,92.1721,91.3103,91.3841,26800.0
2008-09-18 11:00:00,111.3,112.02,111.25,111.46,36600.0,91.3513,91.9423,91.3103,91.4826,36600.0
2008-09-18 11:10:00,111.41,111.95,110.97,111.0,21200.0,91.4416,91.8848,91.0805,91.1051,21200.0
2008-09-18 11:20:00,111.0,111.38,110.99,111.07,25500.0,91.1051,91.417,91.0969,91.1625,25500.0
2008-09-18 11:30:00,111.2,111.54,111.01,111.04,24800.0,91.2692,91.5483,91.1133,91.1379,24800.0
2008-09-18 11:40:00,111.07,111.12,110.5,110.5,62900.0,91.1625,91.2036,90.6947,90.6947,62900.0
2008-09-18 11:50:00,110.11,110.29,107.35,109.14,57800.0,90.3746,90.5223,88.1093,89.5784,57800.0
2008-09-18 12:00:00,109.18,109.52,107.02,107.27,16600.0,89.6113,89.8903,87.8384,88.0436,16600.0
2008-09-18 12:10:00,107.42,108.66,107.18,107.98,28100.0,88.1667,89.1845,87.9697,88.6264,28100.0
2008-09-18 12:20:00,107.88,109.07,107.88,108.64,12900.0,88.5443,89.521,88.5443,89.1681,12900.0
2008-09-18 12:30:00,108.66,108.82,107.99,108.13,23200.0,89.1845,89.3158,88.6346,88.7495,23200.0
2008-09-18 12:40:00,108.11,108.3,108.0,108.11,19000.0,88.7331,88.889,88.6428,88.7331,19000.0
2008-09-18 12:50:00,108.11,108.23,106.43,107.0,40800.0,88.7331,88.8316,87.3542,87.822,40800.0
2008-09-18 13:00:00,106.83,107.57,105.49,107.56,33600.0,87.6825,88.2898,86.5827,88.2816,33600.0
2008-09-18 13:10:00,107.44,107.73,107.25,107.44,24000.0,88.1831,88.4212,88.0272,88.1831,24000.0
2008-09-18 13:20:00,107.54,108.76,107.05,107.8,26600.0,88.2652,89.2666,87.863,88.4786,26600.0
2008-09-18 13:30:00,107.8,110.81,107.41,110.51,57000.0,88.4786,90.9491,88.1585,90.7029,57000.0
2008-09-18 13:40:00,110.64,110.69,109.75,110.12,11300.0,90.8096,90.8506,90.0791,90.3828,11300.0
2008-09-18 13:50:00,110.17,110.5,109.57,110.28,29500.0,90.4238,90.6947,89.9314,90.5141,29500.0
2008-09-18 14:00:00,110.3,110.35,109.5,109.78,37800.0,90.5305,90.5716,89.8739,90.1037,37800.0
2008-09-18 14:10:00,109.78,110.53,109.78,110.12,50300.0,90.1037,90.7193,90.1037,90.3828,50300.0
2008-09-18 14:20:00,110.14,110.51,109.61,109.99,30300.0,90.3992,90.7029,89.9642,90.2761,30300.0
2008-09-18 14:30:00,110.18,110.81,109.83,109.83,34500.0,90.432,90.9491,90.1448,90.1448,34500.0
2008-09-18 14:40:00,109.93,110.2,109.89,110.2,33400.0,90.2269,90.4485,90.194,90.4485,33400.0
2008-09-18 14:50:00,110.2,111.14,110.0,110.21,53500.0,90.4485,91.22,90.2843,90.4567,53500.0
2008-09-18 15:00:00,110.51,112.07,109.99,111.62,52800.0,90.7029,91.9833,90.2761,91.6139,52800.0
2008-09-18 15:10:00,111.53,112.03,111.43,112.0,73000.0,91.5401,91.9505,91.458,91.9258,73000.0
2008-09-18 15:20:00,111.96,112.83,111.48,112.45,78800.0,91.893,92.6071,91.499,92.2952,78800.0
2008-09-18 15:30:00,112.52,113.84,112.52,113.71,81000.0,92.3526,93.4361,92.3526,93.3294,81000.0
2008-09-18 15:40:00,113.74,116.99,113.66,116.88,64700.0,93.354,96.0215,93.2883,95.9312,64700.0
2008-09-18 15:50:00,116.8,116.96,114.87,115.96,59200.0,95.8655,95.9968,94.2814,95.1761,59200.0
2008-09-19 09:30:00,119.01,124.97,119.01,122.0,77500.0,97.6794,102.5712,97.6794,100.1335,77500.0
2008-09-19 09:40:00,121.73,124.0,120.0,123.26,66600.0,99.9119,101.775,98.492,101.1677,66600.0
2008-09-19 09:50:00,123.24,123.79,120.01,120.13,50700.0,101.1513,101.6027,98.5002,98.5987,50700.0
2008-09-19 10:00:00,120.18,120.24,117.4,118.69,50300.0,98.6397,98.689,96.358,97.4168,50300.0
2008-09-19 10:10:00,118.79,119.03,117.37,118.68,14600.0,97.4988,97.6958,96.3334,97.4086,14600.0
2008-09-19 10:20:00,118.72,122.0,118.49,120.1,42300.0,97.4414,100.1335,97.2526,98.574,42300.0
2008-09-19 10:30:00,119.68,119.8,118.02,118.93,28000.0,98.2293,98.3278,96.8669,97.6138,28000.0
2008-09-19 10:40:00,118.72,119.0,118.27,118.44,34400.0,97.4414,97.6712,97.072,97.2116,34400.0
2008-09-19 10:50:00,118.5,118.5,117.45,118.29,22500.0,97.2608,97.2608,96.399,97.0885,22500.0
2008-09-19 11:00:00,118.39,120.38,118.36,120.18,11500.0,97.1705,98.8039,97.1459,98.6397,11500.0
2008-09-19 11:10:00,120.17,120.43,119.66,119.73,28300.0,98.6315,98.8449,98.2129,98.2704,28300.0
2008-09-19 11:20:00,119.73,120.05,119.51,119.89,7000.0,98.2704,98.533,98.0898,98.4017,7000.0
2008-09-19 11:30:00,119.99,123.0,119.72,121.49,31400.0,98.4838,100.9543,98.2622,99.7149,31400.0
2008-09-19 11:40:00,121.12,122.25,120.88,122.12,9600.0,99.4112,100.3387,99.2142,100.232,9600.0
2008-09-19 11:50:00,122.13,122.15,121.31,121.31,31100.0,100.2402,100.2566,99.5672,99.5672,31100.0
2008-09-19 12:00:00,121.49,122.0,121.32,121.86,23300.0,99.7149,100.1335,99.5754,100.0186,23300.0
2008-09-19 12:10:00,121.85,123.74,121.75,123.68,42900.0,100.0104,101.5616,99.9283,101.5124,42900.0
2008-09-19 12:20:00,123.65,123.75,123.39,123.54,38900.0,101.4878,101.5698,101.2744,101.3975,38900.0
2008-09-19 12:30:00,123.54,123.94,122.55,122.55,23100.0,101.3975,101.7258,100.5849,100.5849,23100.0
2008-09-19 12:40:00,122.51,122.59,122.26,122.29,10000.0,100.5521,100.6178,100.3469,100.3715,10000.0
2008-09-19 12:50:00,122.29,122.66,121.54,122.27,18000.0,100.3715,100.6752,99.756,100.3551,18000.0
2008-09-19 13:00:00,122.3,122.98,122.11,122.52,31100.0,100.3797,100.9379,100.2238,100.5603,31100.0
2008-09-19 13:10:00,122.52,122.52,120.92,121.5,23800.0,100.5603,100.5603,99.2471,99.7231,23800.0
2008-09-19 13:20:00,121.5,121.99,121.32,121.33,23000.0,99.7231,100.1253,99.5754,99.5836,23000.0
2008-09-19 13:30:00,121.27,121.58,120.38,120.38,15300.0,99.5343,99.7888,98.8039,98.8039,15300.0
2008-09-19 13:40:00,120.32,120.32,118.74,118.9,31700.0,98.7546,98.7546,97.4578,97.5891,31700.0
2008-09-19 13:50:00,118.93,119.01,118.69,119.0,16000.0,97.6138,97.6794,97.4168,97.6712,16000.0
2008-09-19 14:00:00,119.06,119.17,118.72,119.0,35400.0,97.7205,97.8107,97.4414,97.6712,35400.0
2008-09-19 14:10:00,119.01,119.36,118.88,119.02,20600.0,97.6794,97.9667,97.5727,97.6876,20600.0
2008-09-19 14:20:00,119.0,119.07,118.75,118.95,27500.0,97.6712,97.7287,97.466,97.6302,27500.0
2008-09-19 14:30:00,119.03,119.3,118.95,119.29,19900.0,97.6958,97.9174,97.6302,97.9092,19900.0
2008-09-19 14:40:00,119.28,119.5,119.06,119.11,20400.0,97.901,98.0816,97.7205,97.7615,20400.0
2008-09-19 14:50:00,119.11,119.55,118.84,118.9,42000.0,97.7615,98.1226,97.5399,97.5891,42000.0
2008-09-19 15:00:00,118.97,119.15,117.13,118.09,28500.0,97.6466,97.7943,96.1364,96.9243,28500.0
2008-09-19 15:10:00,117.81,118.21,117.3,117.96,16300.0,96.6945,97.0228,96.2759,96.8176,16300.0
2008-09-19 15:20:00,117.96,117.96,117.03,117.5,30900.0,96.8176,96.8176,96.0543,96.4401,30900.0
2008-09-19 15:30:00,117.5,117.93,116.88,116.97,42800.0,96.4401,96.793,95.9312,96.005,42800.0
2008-09-19 15:40:00,117.09,117.97,115.51,116.47,50100.0,96.1035,96.8258,94.8067,95.5947,50100.0
2008-09-19 15:50:00,116.46,117.85,116.42,116.98,110400.0,95.5865,96.7273,95.5536,96.0133,110400.0
2008-09-22 09:30:00,117.88,120.0,113.99,113.99,14500.0,96.7519,98.492,93.5592,93.5592,14500.0
2008-09-22 09:40:00,113.96,115.55,113.62,114.58,18400.0,93.5345,94.8396,93.2555,94.0434,18400.0
2008-09-22 09:50:00,114.5,115.18,114.5,114.75,6400.0,93.9778,94.5359,93.9778,94.1829,6400.0
2008-09-22 10:00:00,114.8,114.82,111.56,111.86,63700.0,94.224,94.2404,91.5647,91.8109,63700.0
2008-09-22 10:10:00,112.21,112.63,110.16,111.62,30600.0,92.0982,92.4429,90.4156,91.6139,30600.0
2008-09-22 10:20:00,111.51,111.51,111.03,111.16,20300.0,91.5237,91.5237,91.1297,91.2364,20300.0
2008-09-22 10:30:00,111.21,111.3,110.33,111.08,32900.0,91.2774,91.3513,90.5552,91.1707,32900.0
2008-09-22 10:40:00,110.93,111.06,110.79,110.92,7100.0,91.0476,91.1543,90.9327,91.0394,7100.0
2008-09-22 10:50:00,110.85,111.27,110.85,111.0,25600.0,90.982,91.3267,90.982,91.1051,25600.0
2008-09-22 11:00:00,110.94,111.03,110.91,111.0,10900.0,91.0558,91.1297,91.0312,91.1051,10900.0
2008-09-22 11:10:00,111.0,111.0,110.83,110.93,11300.0,91.1051,91.1051,90.9655,91.0476,11300.0
2008-09-22 11:20:00,111.0,111.2,110.55,110.99,11400.0,91.1051,91.2692,90.7357,91.0969,11400.0
2008-09-22 11:30:00,111.05,111.05,110.29,110.5,11000.0,91.1461,91.1461,90.5223,90.6947,11000.0
2008-09-22 11:40:00,110.62,111.0,110.17,110.68,11300.0,90.7932,91.1051,90.4238,90.8424,11300.0
2008-09-22 11:50:00,110.93,111.0,110.82,110.82,1000.0,91.0476,91.1051,90.9573,90.9573,1000.0
2008-09-22 12:00:00,110.88,110.96,110.41,110.6,2900.0,91.0066,91.0722,90.6208,90.7768,2900.0
2008-09-22 12:10:00,110.43,110.55,110.02,110.21,3900.0,90.6372,90.7357,90.3007,90.4567,3900.0
2008-09-22 12:20:00,110.21,110.81,110.17,110.51,4400.0,90.4567,90.9491,90.4238,90.7029,4400.0
2008-09-22 12:30:00,110.52,111.0,110.52,110.78,8900.0,90.7111,91.1051,90.7111,90.9245,8900.0
2008-09-22 12:40:00,110.91,111.0,110.8,111.0,4700.0,91.0312,91.1051,90.9409,91.1051,4700.0
2008-09-22 12:50:00,110.98,111.67,110.98,111.53,14100.0,91.0887,91.655,91.0887,91.5401,14100.0
2008-09-22 13:00:00,111.55,111.68,110.64,111.07,7600.0,91.5565,91.6632,90.8096,91.1625,7600.0
2008-09-22 13:10:00,111.05,111.19,110.34,110.35,8200.0,91.1461,91.261,90.5634,90.5716,8200.0
2008-09-22 13:20:00,110.24,110.38,110.14,110.19,3400.0,90.4813,90.5962,90.3992,90.4403,3400.0
2008-09-22 13:30:00,110.26,110.39,110.0,110.14,19600.0,90.4977,90.6044,90.2843,90.3992,19600.0
2008-09-22 13:40:00,110.05,110.3,110.01,110.01,11000.0,90.3253,90.5305,90.2925,90.2925,11000.0
2008-09-22 13:50:00,110.07,110.43,110.04,110.27,7000.0,90.3418,90.6372,90.3171,90.5059,7000.0
2008-09-22 14:00:00,110.36,110.44,110.09,110.09,7500.0,90.5798,90.6454,90.3582,90.3582,7500.0
2008-09-22 14:10:00,110.13,110.39,110.09,110.27,4900.0,90.391,90.6044,90.3582,90.5059,4900.0
2008-09-22 14:20:00,110.19,110.19,109.29,109.72,24400.0,90.4403,90.4403,89.7016,90.0545,24400.0
2008-09-22 14:30:00,109.72,109.82,109.04,109.13,22100.0,90.0545,90.1366,89.4964,89.5702,22100.0
2008-09-22 14:40:00,109.0,109.52,109.0,109.43,17000.0,89.4635,89.8903,89.4635,89.8165,17000.0
2008-09-22 14:50:00,109.4,109.43,108.91,109.15,33600.0,89.7918,89.8165,89.3897,89.5867,33600.0
2008-09-22 15:00:00,109.12,109.18,108.7,108.71,36500.0,89.562,89.6113,89.2173,89.2255,36500.0
2008-09-22 15:10:00,108.71,108.71,108.15,108.15,16600.0,89.2255,89.2255,88.7659,88.7659,16600.0
2008-09-22 15:20:00,108.22,108.42,108.0,108.34,22800.0,88.8233,88.9875,88.6428,88.9218,22800.0
2008-09-22 15:30:00,108.34,108.39,107.45,107.5,41800.0,88.9218,88.9629,88.1914,88.2324,41800.0
2008-09-22 15:40:00,107.46,107.8,107.0,107.67,32400.0,88.1996,88.4786,87.822,88.3719,32400.0
2008-09-22 15:50:00,107.72,107.84,106.7,107.05,36700.0,88.413,88.5115,87.5758,87.863,36700.0
2008-09-23 09:30:00,109.0,109.59,106.63,107.49,15700.0,89.4635,89.9478,87.5183,88.2242,15700.0
2008-09-23 09:40:00,107.57,109.08,107.19,108.99,16200.0,88.2898,89.5292,87.978,89.4553,16200.0
2008-09-23 09:50:00,108.89,109.0,107.77,107.77,54100.0,89.3733,89.4635,88.454,88.454,54100.0
2008-09-23 10:00:00,107.77,108.61,107.37,107.56,14000.0,88.454,89.1434,88.1257,88.2816,14000.0
2008-09-23 10:10:00,107.39,108.6,107.05,108.6,10600.0,88.1421,89.1352,87.863,89.1352,10600.0
2008-09-23 10:20:00,108.65,108.8,107.97,108.33,12100.0,89.1763,89.2994,88.6182,88.9136,12100.0
2008-09-23 10:30:00,108.22,109.28,108.22,109.2,9900.0,88.8233,89.6934,88.8233,89.6277,9900.0
2008-09-23 10:40:00,109.26,109.44,108.8,108.8,17100.0,89.6769,89.8247,89.2994,89.2994,17100.0
2008-09-23 10:50:00,108.95,108.95,107.89,107.99,10700.0,89.4225,89.4225,88.5525,88.6346,10700.0
2008-09-23 11:00:00,107.9,107.97,107.07,107.3,8800.0,88.5607,88.6182,87.8795,88.0682,8800.0
2008-09-23 11:10:00,107.15,107.7,106.73,107.17,13500.0,87.9451,88.3965,87.6004,87.9615,13500.0
2008-09-23 11:20:00,107.17,107.2,106.66,106.71,14400.0,87.9615,87.9862,87.5429,87.584,14400.0
2008-09-23 11:30:00,106.91,107.22,106.71,106.92,8200.0,87.7481,88.0026,87.584,87.7563,8200.0
2008-09-23 11:40:00,107.0,107.5,106.71,107.0,21300.0,87.822,88.2324,87.584,87.822,21300.0
2008-09-23 11:50:00,106.89,107.13,106.77,106.81,5100.0,87.7317,87.9287,87.6332,87.6661,5100.0
2008-09-23 12:00:00,106.8,106.9,106.47,106.9,5800.0,87.6579,87.7399,87.387,87.7399,5800.0
2008-09-23 12:10:00,106.89,107.0,106.79,106.88,4300.0,87.7317,87.822,87.6496,87.7235,4300.0
2008-09-23 12:20:00,106.88,107.13,106.57,106.65,7900.0,87.7235,87.9287,87.4691,87.5347,7900.0
2008-09-23 12:30:00,106.7,106.88,106.17,106.19,8400.0,87.5758,87.7235,87.1408,87.1572,8400.0
2008-09-23 12:40:00,106.2,106.22,105.7,105.95,6600.0,87.1654,87.1818,86.755,86.9602,6600.0
2008-09-23 12:50:00,105.96,106.01,105.34,105.79,5700.0,86.9684,87.0094,86.4595,86.8289,5700.0
2008-09-23 13:00:00,105.67,105.95,105.13,105.36,10000.0,86.7304,86.9602,86.2872,86.476,10000.0
2008-09-23 13:10:00,105.39,105.67,105.29,105.66,6800.0,86.5006,86.7304,86.4185,86.7222,6800.0
2008-09-23 13:20:00,105.65,106.01,105.65,105.81,7000.0,86.714,87.0094,86.714,86.8453,7000.0
2008-09-23 13:30:00,105.65,105.65,105.08,105.5,3800.0,86.714,86.714,86.2461,86.5909,3800.0
2008-09-23 13:40:00,105.5,105.95,105.43,105.58,6900.0,86.5909,86.9602,86.5334,86.6565,6900.0
2008-09-23 13:50:00,105.57,105.57,105.17,105.4,11800.0,86.6483,86.6483,86.32,86.5088,11800.0
2008-09-23 14:00:00,105.27,106.01,105.02,106.01,10200.0,86.4021,87.0094,86.1969,87.0094,10200.0
2008-09-23 14:10:00,106.01,106.01,105.64,105.81,14300.0,87.0094,87.0094,86.7058,86.8453,14300.0
2008-09-23 14:20:00,105.99,106.48,105.73,106.39,26400.0,86.993,87.3952,86.7796,87.3213,26400.0
2008-09-23 14:30:00,106.48,106.64,105.75,105.83,26800.0,87.3952,87.5265,86.7961,86.8617,26800.0
2008-09-23 14:40:00,105.89,106.32,105.78,106.21,17400.0,86.911,87.2639,86.8207,87.1736,17400.0
2008-09-23 14:50:00,106.39,106.67,106.0,106.0,33600.0,87.3213,87.5512,87.0012,87.0012,33600.0
2008-09-23 15:00:00,106.09,106.79,106.07,106.41,27200.0,87.0751,87.6496,87.0587,87.3378,27200.0
2008-09-23 15:10:00,106.47,107.82,106.42,107.14,38400.0,87.387,88.495,87.346,87.9369,38400.0
2008-09-23 15:20:00,107.36,107.88,107.26,107.64,25300.0,88.1175,88.5443,88.0354,88.3473,25300.0
2008-09-23 15:30:00,107.75,107.89,106.93,107.15,33700.0,88.4376,88.5525,87.7646,87.9451,33700.0
2008-09-23 15:40:00,107.15,108.15,106.06,106.52,46900.0,87.9451,88.7659,87.0505,87.428,46900.0
2008-09-23 15:50:00,106.53,108.01,106.5,107.22,39700.0,87.4362,88.651,87.4116,88.0026,39700.0
2008-09-24 09:30:00,109.45,109.58,107.68,108.67,13300.0,89.8329,89.9396,88.3801,89.1927,13300.0
2008-09-24 09:40:00,108.51,109.15,107.45,108.93,20900.0,89.0614,89.5867,88.1914,89.4061,20900.0
2008-09-24 09:50:00,108.94,108.97,107.71,108.33,11800.0,89.4143,89.4389,88.4048,88.9136,11800.0
2008-09-24 10:00:00,108.4,108.89,108.07,108.84,17300.0,88.9711,89.3733,88.7002,89.3322,17300.0
2008-09-24 10:10:00,108.83,108.99,108.45,108.81,15800.0,89.324,89.4553,89.0121,89.3076,15800.0
2008-09-24 10:20:00,108.86,109.0,108.42,108.94,22400.0,89.3486,89.4635,88.9875,89.4143,22400.0
2008-09-24 10:30:00,109.01,110.35,108.96,109.96,19100.0,89.4717,90.5716,89.4307,90.2515,19100.0
2008-09-24 10:40:00,109.95,110.6,109.57,110.25,21500.0,90.2433,90.7768,89.9314,90.4895,21500.0
2008-09-24 10:50:00,110.21,110.99,110.21,110.73,10200.0,90.4567,91.0969,90.4567,90.8835,10200.0
2008-09-24 11:00:00,110.94,111.25,110.33,110.54,6900.0,91.0558,91.3103,90.5552,90.7275,6900.0
2008-09-24 11:10:00,110.68,110.76,109.36,109.47,7100.0,90.8424,90.9081,89.759,89.8493,7100.0
2008-09-24 11:20:00,109.25,110.33,109.0,110.03,7800.0,89.6687,90.5552,89.4635,90.3089,7800.0
2008-09-24 11:30:00,110.06,110.15,109.63,109.72,4400.0,90.3336,90.4074,89.9806,90.0545,4400.0
2008-09-24 11:40:00,109.72,109.82,109.23,109.34,10200.0,90.0545,90.1366,89.6523,89.7426,10200.0
2008-09-24 11:50:00,109.48,110.32,109.29,110.14,5100.0,89.8575,90.547,89.7016,90.3992,5100.0
2008-09-24 12:00:00,110.14,110.14,109.23,109.26,2300.0,90.3992,90.3992,89.6523,89.6769,2300.0
2008-09-24 12:10:00,109.16,110.08,109.16,109.62,4800.0,89.5949,90.35,89.5949,89.9724,4800.0
2008-09-24 12:20:00,109.53,109.56,109.18,109.23,6300.0,89.8985,89.9232,89.6113,89.6523,6300.0
2008-09-24 12:30:00,109.29,109.96,109.11,109.7,7000.0,89.7016,90.2515,89.5538,90.0381,7000.0
2008-09-24 12:40:00,109.63,109.96,109.29,109.76,9100.0,89.9806,90.2515,89.7016,90.0873,9100.0
2008-09-24 12:50:00,109.73,110.17,109.59,110.16,5000.0,90.0627,90.4238,89.9478,90.4156,5000.0
2008-09-24 13:00:00,110.18,111.3,110.01,111.01,9800.0,90.432,91.3513,90.2925,91.1133,9800.0
2008-09-24 13:10:00,111.0,111.19,110.79,110.79,5000.0,91.1051,91.261,90.9327,90.9327,5000.0
2008-09-24 13:20:00,110.95,112.07,110.95,112.0,19200.0,91.064,91.9833,91.064,91.9258,19200.0
2008-09-24 13:30:00,111.85,112.84,111.85,112.0,10200.0,91.8027,92.6153,91.8027,91.9258,10200.0
2008-09-24 13:40:00,111.89,113.25,111.86,112.92,15300.0,91.8356,92.9518,91.8109,92.6809,15300.0
2008-09-24 13:50:00,112.86,113.18,112.49,112.75,11600.0,92.6317,92.8943,92.328,92.5414,11600.0
2008-09-24 14:00:00,112.74,113.0,112.27,112.61,12100.0,92.5332,92.7466,92.1474,92.4265,12100.0
2008-09-24 14:10:00,112.97,112.99,111.77,111.77,25900.0,92.722,92.7384,91.7371,91.7371,25900.0
2008-09-24 14:20:00,111.65,112.47,111.52,112.29,9000.0,91.6386,92.3116,91.5319,92.1639,9000.0
2008-09-24 14:30:00,112.35,113.25,112.3,113.18,11900.0,92.2131,92.9518,92.1721,92.8943,11900.0
2008-09-24 14:40:00,113.16,114.3,112.79,114.09,21700.0,92.8779,93.8136,92.5742,93.6412,21700.0
2008-09-24 14:50:00,114.07,115.62,113.88,115.12,25800.0,93.6248,94.897,93.4689,94.4866,25800.0
2008-09-24 15:00:00,115.1,115.54,114.02,114.48,22300.0,94.4702,94.8314,93.5838,93.9613,22300.0
2008-09-24 15:10:00,114.83,114.83,113.68,113.73,14700.0,94.2486,94.2486,93.3047,93.3458,14700.0
2008-09-24 15:20:00,113.61,113.99,113.15,113.17,10900.0,93.2473,93.5592,92.8697,92.8861,10900.0
2008-09-24 15:30:00,113.36,113.78,112.93,113.38,25900.0,93.0421,93.3868,92.6892,93.0585,25900.0
2008-09-24 15:40:00,113.36,114.01,112.91,113.62,21800.0,93.0421,93.5756,92.6727,93.2555,21800.0
2008-09-24 15:50:00,113.58,114.54,113.12,114.04,28300.0,93.2227,94.0106,92.8451,93.6002,28300.0
2008-09-25 09:30:00,112.48,114.38,111.77,112.48,24600.0,92.3198,93.8793,91.7371,92.3198,24600.0
2008-09-25 09:40:00,112.5,113.43,112.5,113.41,11200.0,92.3362,93.0995,92.3362,93.0831,11200.0
2008-09-25 09:50:00,113.66,114.07,113.63,114.0,9100.0,93.2883,93.6248,93.2637,93.5674,9100.0
2008-09-25 10:00:00,113.99,114.85,112.89,114.74,18200.0,93.5592,94.265,92.6563,94.1747,18200.0
2008-09-25 10:10:00,114.49,115.0,114.02,114.6,12100.0,93.9695,94.3881,93.5838,94.0598,12100.0
2008-09-25 10:20:00,114.57,114.62,113.6,113.9,7400.0,94.0352,94.0762,93.2391,93.4853,7400.0
2008-09-25 10:30:00,113.79,113.79,112.8,112.98,12600.0,93.395,93.395,92.5825,92.7302,12600.0
2008-09-25 10:40:00,112.96,113.19,112.59,113.01,5300.0,92.7138,92.9026,92.4101,92.7548,5300.0
2008-09-25 10:50:00,113.03,113.49,112.51,112.98,5600.0,92.7712,93.1488,92.3444,92.7302,5600.0
2008-09-25 11:00:00,112.93,113.02,112.64,112.8,5000.0,92.6892,92.763,92.4511,92.5825,5000.0
2008-09-25 11:10:00,112.51,113.8,112.51,113.8,13100.0,92.3444,93.4032,92.3444,93.4032,13100.0
2008-09-25 11:20:00,113.71,114.66,113.52,114.61,7000.0,93.3294,94.1091,93.1734,94.068,7000.0
2008-09-25 11:30:00,114.56,114.56,114.2,114.3,2500.0,94.027,94.027,93.7315,93.8136,2500.0
2008-09-25 11:40:00,114.28,114.67,114.21,114.67,1200.0,93.7972,94.1173,93.7397,94.1173,1200.0
2008-09-25 11:50:00,114.82,115.61,114.8,115.09,11600.0,94.2404,94.8888,94.224,94.462,11600.0
2008-09-25 12:00:00,115.0,115.3,114.9,115.3,10900.0,94.3881,94.6344,94.3061,94.6344,10900.0
2008-09-25 12:10:00,115.26,115.45,114.97,115.07,12700.0,94.6015,94.7575,94.3635,94.4456,12700.0
2008-09-25 12:20:00,115.04,115.15,114.64,114.91,9200.0,94.421,94.5113,94.0927,94.3143,9200.0
2008-09-25 12:30:00,115.0,115.11,114.71,115.09,10800.0,94.3881,94.4784,94.1501,94.462,10800.0
2008-09-25 12:40:00,115.0,115.12,114.78,114.87,5700.0,94.3881,94.4866,94.2076,94.2814,5700.0
2008-09-25 12:50:00,115.0,115.6,114.2,114.89,15300.0,94.3881,94.8806,93.7315,94.2979,15300.0
2008-09-25 13:00:00,115.03,116.0,115.03,115.92,10400.0,94.4128,95.2089,94.4128,95.1432,10400.0
2008-09-25 13:10:00,115.81,115.94,115.01,115.26,5700.0,95.053,95.1597,94.3963,94.6015,5700.0
2008-09-25 13:20:00,115.37,115.68,115.37,115.62,14700.0,94.6918,94.9463,94.6918,94.897,14700.0
2008-09-25 13:30:00,115.77,116.0,115.75,115.94,13700.0,95.0201,95.2089,95.0037,95.1597,13700.0
2008-09-25 13:40:00,115.91,117.08,115.84,116.72,15000.0,95.135,96.0953,95.0776,95.7999,15000.0
2008-09-25 13:50:00,116.66,116.66,115.61,116.12,4400.0,95.7506,95.7506,94.8888,95.3074,4400.0
2008-09-25 14:00:00,116.15,116.3,116.01,116.17,3900.0,95.332,95.4551,95.2171,95.3484,3900.0
2008-09-25 14:10:00,116.28,116.28,114.89,115.32,9300.0,95.4387,95.4387,94.2979,94.6508,9300.0
2008-09-25 14:20:00,115.34,115.61,114.61,115.61,20600.0,94.6672,94.8888,94.068,94.8888,20600.0
2008-09-25 14:30:00,115.61,115.81,115.51,115.51,3700.0,94.8888,95.053,94.8067,94.8067,3700.0
2008-09-25 14:40:00,115.43,116.25,115.43,115.43,6700.0,94.7411,95.4141,94.7411,94.7411,6700.0
2008-09-25 14:50:00,115.37,116.28,115.28,115.95,9700.0,94.6918,95.4387,94.618,95.1679,9700.0
2008-09-25 15:00:00,115.99,116.25,115.81,116.25,16300.0,95.2007,95.4141,95.053,95.4141,16300.0
2008-09-25 15:10:00,116.27,116.77,116.27,116.75,27900.0,95.4305,95.8409,95.4305,95.8245,27900.0
2008-09-25 15:20:00,116.7,117.04,116.65,117.0,22700.0,95.7834,96.0625,95.7424,96.0297,22700.0
2008-09-25 15:30:00,117.02,117.55,117.02,117.38,10300.0,96.0461,96.4811,96.0461,96.3416,10300.0
2008-09-25 15:40:00,117.38,117.41,116.33,116.5,14700.0,96.3416,96.3662,95.4798,95.6193,14700.0
2008-09-25 15:50:00,116.51,116.84,116.3,116.41,32400.0,95.6275,95.8983,95.4551,95.5454,32400.0
2008-09-26 09:30:00,114.55,114.55,112.5,113.0,9500.0,94.0188,94.0188,92.3362,92.7466,9500.0
2008-09-26 09:40:00,113.0,113.95,112.0,112.35,12100.0,92.7466,93.5263,91.9258,92.2131,12100.0
2008-09-26 09:50:00,112.07,112.96,111.5,112.92,15300.0,91.9833,92.7138,91.5155,92.6809,15300.0
2008-09-26 10:00:00,112.81,113.85,112.68,113.23,7600.0,92.5907,93.4443,92.484,92.9354,7600.0
2008-09-26 10:10:00,113.22,113.66,113.02,113.02,2500.0,92.9272,93.2883,92.763,92.763,2500.0
2008-09-26 10:20:00,113.24,113.73,113.23,113.23,5400.0,92.9436,93.3458,92.9354,92.9354,5400.0
2008-09-26 10:30:00,113.19,113.63,113.19,113.58,5200.0,92.9026,93.2637,92.9026,93.2227,5200.0
2008-09-26 10:40:00,113.6,113.69,113.26,113.4,2900.0,93.2391,93.3129,92.96,93.0749,2900.0
2008-09-26 10:50:00,113.6,114.29,113.27,113.92,6800.0,93.2391,93.8054,92.9682,93.5017,6800.0
2008-09-26 11:00:00,113.65,113.79,113.24,113.7,6200.0,93.2801,93.395,92.9436,93.3211,6200.0
2008-09-26 11:10:00,113.75,114.0,112.26,112.82,5900.0,93.3622,93.5674,92.1392,92.5989,5900.0
2008-09-26 11:20:00,112.98,113.52,112.75,113.52,2100.0,92.7302,93.1734,92.5414,93.1734,2100.0
2008-09-26 11:30:00,113.29,113.64,113.29,113.41,2500.0,92.9846,93.2719,92.9846,93.0831,2500.0
2008-09-26 11:40:00,113.32,113.48,112.75,112.75,3800.0,93.0093,93.1406,92.5414,92.5414,3800.0
2008-09-26 11:50:00,112.69,112.93,112.69,112.85,2700.0,92.4922,92.6892,92.4922,92.6235,2700.0
2008-09-26 12:00:00,112.71,113.03,112.59,112.65,1700.0,92.5086,92.7712,92.4101,92.4593,1700.0
2008-09-26 12:10:00,112.56,112.97,112.55,112.59,1500.0,92.3855,92.722,92.3773,92.4101,1500.0
2008-09-26 12:20:00,112.78,113.19,112.78,112.99,2200.0,92.566,92.9026,92.566,92.7384,2200.0
2008-09-26 12:30:00,112.93,112.93,112.55,112.55,2000.0,92.6892,92.6892,92.3773,92.3773,2000.0
2008-09-26 12:40:00,112.69,113.0,112.55,112.56,6300.0,92.4922,92.7466,92.3773,92.3855,6300.0
2008-09-26 12:50:00,112.55,112.7,112.52,112.58,4100.0,92.3773,92.5004,92.3526,92.4019,4100.0
2008-09-26 13:00:00,112.48,112.48,112.21,112.43,2300.0,92.3198,92.3198,92.0982,92.2788,2300.0
2008-09-26 13:10:00,112.47,113.08,112.46,112.82,7200.0,92.3116,92.8123,92.3034,92.5989,7200.0
2008-09-26 13:20:00,112.74,113.01,112.66,112.84,6900.0,92.5332,92.7548,92.4675,92.6153,6900.0
2008-09-26 13:30:00,112.78,112.93,112.78,112.85,1100.0,92.566,92.6892,92.566,92.6235,1100.0
2008-09-26 13:40:00,112.9,113.18,112.85,113.18,5700.0,92.6645,92.8943,92.6235,92.8943,5700.0
2008-09-26 13:50:00,113.07,113.34,113.07,113.33,4400.0,92.8041,93.0257,92.8041,93.0175,4400.0
2008-09-26 14:00:00,113.31,113.31,113.13,113.22,1800.0,93.001,93.001,92.8533,92.9272,1800.0
2008-09-26 14:10:00,113.17,113.29,113.17,113.22,3600.0,92.8861,92.9846,92.8861,92.9272,3600.0
2008-09-26 14:20:00,113.22,113.23,113.12,113.13,2900.0,92.9272,92.9354,92.8451,92.8533,2900.0
2008-09-26 14:30:00,113.16,113.16,112.98,113.0,5400.0,92.8779,92.8779,92.7302,92.7466,5400.0
2008-09-26 14:40:00,113.0,113.21,112.91,113.17,4100.0,92.7466,92.919,92.6727,92.8861,4100.0
2008-09-26 14:50:00,113.12,113.14,112.99,113.12,4300.0,92.8451,92.8615,92.7384,92.8451,4300.0
2008-09-26 15:00:00,112.71,112.82,112.5,112.69,12600.0,92.5086,92.5989,92.3362,92.4922,12600.0
2008-09-26 15:10:00,112.62,113.06,112.55,112.89,2500.0,92.4347,92.7959,92.3773,92.6563,2500.0
2008-09-26 15:20:00,112.8,113.74,112.8,113.42,17700.0,92.5825,93.354,92.5825,93.0913,17700.0
2008-09-26 15:30:00,113.69,113.75,113.16,113.56,4900.0,93.3129,93.3622,92.8779,93.2062,4900.0
2008-09-26 15:40:00,113.32,114.16,113.28,114.16,8600.0,93.0093,93.6987,92.9764,93.6987,8600.0
2008-09-26 15:50:00,114.16,114.52,113.81,114.5,27900.0,93.6987,93.9942,93.4114,93.9778,27900.0
2008-09-29 09:30:00,111.78,113.4,110.5,110.5,14300.0,91.7453,93.0749,90.6947,90.6947,14300.0
2008-09-29 09:40:00,110.89,110.89,109.35,109.49,8600.0,91.0148,91.0148,89.7508,89.8657,8600.0
2008-09-29 09:50:00,109.5,109.87,107.82,109.87,20600.0,89.8739,90.1776,88.495,90.1776,20600.0
2008-09-29 10:00:00,109.27,110.26,108.9,109.03,18400.0,89.6851,90.4977,89.3815,89.4882,18400.0
2008-09-29 10:10:00,109.0,109.13,108.13,108.92,16800.0,89.4635,89.5702,88.7495,89.3979,16800.0
2008-09-29 10:20:00,108.9,109.21,108.61,109.07,23700.0,89.3815,89.6359,89.1434,89.521,23700.0
2008-09-29 10:30:00,109.07,109.18,108.88,108.93,15600.0,89.521,89.6113,89.365,89.4061,15600.0
2008-09-29 10:40:00,108.94,109.1,108.86,109.0,19500.0,89.4143,89.5456,89.3486,89.4635,19500.0
2008-09-29 10:50:00,109.0,109.0,108.77,108.87,8000.0,89.4635,89.4635,89.2748,89.3568,8000.0
2008-09-29 11:00:00,108.86,109.17,108.55,109.07,21500.0,89.3486,89.6031,89.0942,89.521,21500.0
2008-09-29 11:10:00,109.17,109.18,108.57,109.04,27000.0,89.6031,89.6113,89.1106,89.4964,27000.0
2008-09-29 11:20:00,109.07,109.15,108.74,109.08,21300.0,89.521,89.5867,89.2501,89.5292,21300.0
2008-09-29 11:30:00,109.04,109.1,108.71,108.79,17900.0,89.4964,89.5456,89.2255,89.2912,17900.0
2008-09-29 11:40:00,108.82,108.86,108.51,108.68,8900.0,89.3158,89.3486,89.0614,89.2009,8900.0
2008-09-29 11:50:00,108.61,108.68,108.5,108.55,7800.0,89.1434,89.2009,89.0532,89.0942,7800.0
2008-09-29 12:00:00,108.55,108.65,107.75,107.91,7900.0,89.0942,89.1763,88.4376,88.5689,7900.0
2008-09-29 12:10:00,107.88,108.0,107.36,107.37,13700.0,88.5443,88.6428,88.1175,88.1257,13700.0
2008-09-29 12:20:00,107.38,107.49,107.25,107.36,9300.0,88.1339,88.2242,88.0272,88.1175,9300.0
2008-09-29 12:30:00,107.36,107.39,107.0,107.19,13400.0,88.1175,88.1421,87.822,87.978,13400.0
2008-09-29 12:40:00,107.0,107.79,107.0,107.26,6900.0,87.822,88.4704,87.822,88.0354,6900.0
2008-09-29 12:50:00,107.16,107.25,107.02,107.25,9200.0,87.9533,88.0272,87.8384,88.0272,9200.0
2008-09-29 13:00:00,107.08,107.29,107.01,107.03,9800.0,87.8877,88.06,87.8302,87.8466,9800.0
2008-09-29 13:10:00,107.04,107.27,106.76,106.76,9200.0,87.8548,88.0436,87.625,87.625,9200.0
2008-09-29 13:20:00,107.0,107.0,106.54,106.95,16100.0,87.822,87.822,87.4445,87.781,16100.0
2008-09-29 13:30:00,106.72,106.9,105.63,106.58,10300.0,87.5922,87.7399,86.6976,87.4773,10300.0
2008-09-29 13:40:00,106.41,106.48,103.33,104.7,18100.0,87.3378,87.3952,84.8098,85.9342,18100.0
2008-09-29 13:50:00,104.16,106.97,104.05,105.45,32100.0,85.491,87.7974,85.4007,86.5498,32100.0
2008-09-29 14:00:00,105.45,106.57,105.11,105.52,26000.0,86.5498,87.4691,86.2708,86.6073,26000.0
2008-09-29 14:10:00,105.52,106.46,105.2,106.28,9500.0,86.6073,87.3788,86.3446,87.2311,9500.0
2008-09-29 14:20:00,106.47,106.47,105.75,105.85,9700.0,87.387,87.387,86.7961,86.8781,9700.0
2008-09-29 14:30:00,105.65,105.82,105.11,105.73,12000.0,86.714,86.8535,86.2708,86.7796,12000.0
2008-09-29 14:40:00,105.76,106.76,105.73,105.91,26100.0,86.8043,87.625,86.7796,86.9274,26100.0
2008-09-29 14:50:00,106.07,106.29,105.89,106.22,20100.0,87.0587,87.2393,86.911,87.1818,20100.0
2008-09-29 15:00:00,106.32,106.59,106.28,106.36,13900.0,87.2639,87.4855,87.2311,87.2967,13900.0
2008-09-29 15:10:00,106.36,106.7,106.29,106.46,13900.0,87.2967,87.5758,87.2393,87.3788,13900.0
2008-09-29 15:20:00,106.44,106.58,106.06,106.19,21000.0,87.3624,87.4773,87.0505,87.1572,21000.0
2008-09-29 15:30:00,106.16,106.2,105.51,106.1,23300.0,87.1326,87.1654,86.5991,87.0833,23300.0
2008-09-29 15:40:00,106.06,106.79,105.94,106.1,18200.0,87.0505,87.6496,86.952,87.0833,18200.0
2008-09-29 15:50:00,106.1,106.26,105.4,105.65,39900.0,87.0833,87.2146,86.5088,86.714,39900.0
2008-09-30 09:30:00,108.88,111.09,108.57,108.79,8600.0,89.365,91.1789,89.1106,89.2912,8600.0
2008-09-30 09:40:00,108.51,108.51,106.79,106.88,17300.0,89.0614,89.0614,87.6496,87.7235,17300.0
2008-09-30 09:50:00,106.65,107.07,105.8,106.15,9300.0,87.5347,87.8795,86.8371,87.1244,9300.0
2008-09-30 10:00:00,106.08,107.11,105.9,106.43,7600.0,87.0669,87.9123,86.9192,87.3542,7600.0
2008-09-30 10:10:00,106.42,107.27,106.32,106.85,6100.0,87.346,88.0436,87.2639,87.6989,6100.0
2008-09-30 10:20:00,107.0,107.25,106.41,106.57,5000.0,87.822,88.0272,87.3378,87.4691,5000.0
2008-09-30 10:30:00,106.41,106.92,106.41,106.92,4300.0,87.3378,87.7563,87.3378,87.7563,4300.0
2008-09-30 10:40:00,106.91,107.12,106.26,106.26,5300.0,87.7481,87.9205,87.2146,87.2146,5300.0
2008-09-30 10:50:00,106.25,106.62,106.0,106.01,18200.0,87.2064,87.5101,87.0012,87.0094,18200.0
2008-09-30 11:00:00,106.01,106.72,106.0,106.41,6300.0,87.0094,87.5922,87.0012,87.3378,6300.0
2008-09-30 11:10:00,106.66,106.66,106.15,106.27,2000.0,87.5429,87.5429,87.1244,87.2228,2000.0
2008-09-30 11:20:00,106.2,106.72,106.01,106.72,4600.0,87.1654,87.5922,87.0094,87.5922,4600.0
2008-09-30 11:30:00,106.64,106.64,106.4,106.41,800.0,87.5265,87.5265,87.3295,87.3378,800.0
2008-09-30 11:40:00,106.53,107.41,106.27,107.24,5800.0,87.4362,88.1585,87.2228,88.019,5800.0
2008-09-30 11:50:00,107.21,107.5,107.14,107.36,2200.0,87.9944,88.2324,87.9369,88.1175,2200.0
2008-09-30 12:00:00,107.4,107.42,107.15,107.35,4600.0,88.1503,88.1667,87.9451,88.1093,4600.0
2008-09-30 12:10:00,107.29,107.35,106.82,106.83,8300.0,88.06,88.1093,87.6743,87.6825,8300.0
2008-09-30 12:20:00,106.95,106.95,106.56,106.72,7400.0,87.781,87.781,87.4609,87.5922,7400.0
2008-09-30 12:30:00,106.76,107.1,106.76,106.77,11400.0,87.625,87.9041,87.625,87.6332,11400.0
2008-09-30 12:40:00,106.75,107.09,106.75,106.95,3700.0,87.6168,87.8959,87.6168,87.781,3700.0
2008-09-30 12:50:00,106.88,106.96,106.78,106.81,3900.0,87.7235,87.7892,87.6414,87.6661,3900.0
2008-09-30 13:00:00,106.83,106.9,106.47,106.75,6200.0,87.6825,87.7399,87.387,87.6168,6200.0
2008-09-30 13:10:00,106.74,107.03,106.71,106.89,4200.0,87.6086,87.8466,87.584,87.7317,4200.0
2008-09-30 13:20:00,106.94,107.21,106.71,107.21,4700.0,87.7728,87.9944,87.584,87.9944,4700.0
2008-09-30 13:30:00,107.2,107.71,107.18,107.24,11600.0,87.9862,88.4048,87.9697,88.019,11600.0
2008-09-30 13:40:00,107.38,107.51,107.23,107.35,2900.0,88.1339,88.2406,88.0108,88.1093,2900.0
2008-09-30 13:50:00,107.48,108.42,107.48,108.0,13600.0,88.216,88.9875,88.216,88.6428,13600.0
2008-09-30 14:00:00,108.14,108.14,107.9,107.9,7100.0,88.7577,88.7577,88.5607,88.5607,7100.0
2008-09-30 14:10:00,107.9,108.13,107.9,108.1,7700.0,88.5607,88.7495,88.5607,88.7249,7700.0
2008-09-30 14:20:00,108.09,108.26,108.03,108.26,10500.0,88.7166,88.8562,88.6674,88.8562,10500.0
2008-09-30 14:30:00,108.26,108.6,108.03,108.47,17600.0,88.8562,89.1352,88.6674,89.0285,17600.0
2008-09-30 14:40:00,108.51,109.13,108.2,109.05,16000.0,89.0614,89.5702,88.8069,89.5046,16000.0
2008-09-30 14:50:00,109.08,109.67,109.01,109.44,14300.0,89.5292,90.0135,89.4717,89.8247,14300.0
2008-09-30 15:00:00,109.45,110.21,109.27,109.94,19700.0,89.8329,90.4567,89.6851,90.2351,19700.0
2008-09-30 15:10:00,109.91,110.13,109.64,109.88,26700.0,90.2104,90.391,89.9888,90.1858,26700.0
2008-09-30 15:20:00,109.93,110.99,109.83,110.16,21900.0,90.2269,91.0969,90.1448,90.4156,21900.0
2008-09-30 15:30:00,110.21,110.21,109.74,109.95,27600.0,90.4567,90.4567,90.0709,90.2433,27600.0
2008-09-30 15:40:00,109.94,110.26,109.85,109.85,34100.0,90.2351,90.4977,90.1612,90.1612,34100.0
2008-09-30 15:50:00,109.8,110.91,109.36,110.19,41900.0,90.1202,91.0312,89.759,90.4403,41900.0
2008-10-01 09:30:00,110.93,110.93,109.0,110.0,9500.0,91.0476,91.0476,89.4635,90.2843,9500.0
2008-10-01 09:40:00,110.04,110.04,109.19,109.73,8100.0,90.3171,90.3171,89.6195,90.0627,8100.0
2008-10-01 09:50:00,110.01,110.38,109.56,110.38,6600.0,90.2925,90.5962,89.9232,90.5962,6600.0
2008-10-01 10:00:00,110.25,110.32,109.32,109.72,18500.0,90.4895,90.547,89.7262,90.0545,18500.0
2008-10-01 10:10:00,109.64,109.99,109.51,109.61,8200.0,89.9888,90.2761,89.8821,89.9642,8200.0
2008-10-01 10:20:00,109.5,109.99,109.5,109.88,4500.0,89.8739,90.2761,89.8739,90.1858,4500.0
2008-10-01 10:30:00,109.75,109.98,109.32,109.53,10800.0,90.0791,90.2679,89.7262,89.8985,10800.0
2008-10-01 10:40:00,109.53,109.73,109.0,109.25,9000.0,89.8985,90.0627,89.4635,89.6687,9000.0
2008-10-01 10:50:00,108.93,108.93,108.52,108.72,14500.0,89.4061,89.4061,89.0696,89.2337,14500.0
2008-10-01 11:00:00,108.68,108.77,107.75,107.76,20200.0,89.2009,89.2748,88.4376,88.4458,20200.0
2008-10-01 11:10:00,107.76,107.78,107.15,107.26,18200.0,88.4458,88.4622,87.9451,88.0354,18200.0
2008-10-01 11:20:00,107.26,107.73,107.13,107.14,12400.0,88.0354,88.4212,87.9287,87.9369,12400.0
2008-10-01 11:30:00,107.21,107.74,107.0,107.38,7800.0,87.9944,88.4294,87.822,88.1339,7800.0
2008-10-01 11:40:00,107.34,107.8,107.31,107.8,7100.0,88.1011,88.4786,88.0764,88.4786,7100.0
2008-10-01 11:50:00,107.5,107.97,107.5,107.58,10800.0,88.2324,88.6182,88.2324,88.2981,10800.0
2008-10-01 12:00:00,107.55,107.57,107.5,107.5,9800.0,88.2734,88.2898,88.2324,88.2324,9800.0
2008-10-01 12:10:00,107.52,108.25,107.5,108.03,7200.0,88.2488,88.848,88.2324,88.6674,7200.0
2008-10-01 12:20:00,108.13,108.29,107.99,107.99,6500.0,88.7495,88.8808,88.6346,88.6346,6500.0
2008-10-01 12:30:00,107.95,110.51,107.77,108.54,11100.0,88.6017,90.7029,88.454,89.086,11100.0
2008-10-01 12:40:00,108.48,108.77,108.0,108.0,10200.0,89.0367,89.2748,88.6428,88.6428,10200.0
2008-10-01 12:50:00,108.04,108.17,107.6,108.13,7800.0,88.6756,88.7823,88.3145,88.7495,7800.0
2008-10-01 13:00:00,108.18,108.18,107.32,107.39,5900.0,88.7905,88.7905,88.0847,88.1421,5900.0
2008-10-01 13:10:00,107.38,107.54,107.29,107.29,4700.0,88.1339,88.2652,88.06,88.06,4700.0
2008-10-01 13:20:00,107.18,107.25,107.01,107.25,4700.0,87.9697,88.0272,87.8302,88.0272,4700.0
2008-10-01 13:30:00,107.2,107.22,106.34,106.6,12400.0,87.9862,88.0026,87.2803,87.4937,12400.0
2008-10-01 13:40:00,106.63,106.88,106.14,106.21,12000.0,87.5183,87.7235,87.1161,87.1736,12000.0
2008-10-01 13:50:00,106.29,106.47,106.16,106.42,8200.0,87.2393,87.387,87.1326,87.346,8200.0
2008-10-01 14:00:00,106.23,106.61,106.0,106.6,17700.0,87.19,87.5019,87.0012,87.4937,17700.0
2008-10-01 14:10:00,106.6,106.94,106.49,106.72,6500.0,87.4937,87.7728,87.4034,87.5922,6500.0
2008-10-01 14:20:00,106.79,107.27,106.65,107.1,19900.0,87.6496,88.0436,87.5347,87.9041,19900.0
2008-10-01 14:30:00,107.0,107.1,106.42,106.65,7400.0,87.822,87.9041,87.346,87.5347,7400.0
2008-10-01 14:40:00,106.67,106.86,106.51,106.62,14400.0,87.5512,87.7071,87.4198,87.5101,14400.0
2008-10-01 14:50:00,106.67,106.79,105.75,105.75,16600.0,87.5512,87.6496,86.7961,86.7961,16600.0
2008-10-01 15:00:00,105.8,106.02,105.7,105.87,17500.0,86.8371,87.0177,86.755,86.8945,17500.0
2008-10-01 15:10:00,105.91,106.09,105.46,105.65,16800.0,86.9274,87.0751,86.558,86.714,16800.0
2008-10-01 15:20:00,105.87,106.09,105.65,105.66,8100.0,86.8945,87.0751,86.714,86.7222,8100.0
2008-10-01 15:30:00,105.73,105.97,105.27,105.27,17300.0,86.7796,86.9766,86.4021,86.4021,17300.0
2008-10-01 15:40:00,105.27,105.57,105.14,105.25,25900.0,86.4021,86.6483,86.2954,86.3857,25900.0
2008-10-01 15:50:00,105.31,105.78,104.9,105.55,52900.0,86.4349,86.8207,86.0984,86.6319,52900.0
2008-10-02 09:30:00,105.08,105.91,104.0,104.5,17800.0,86.2461,86.9274,85.3597,85.7701,17800.0
2008-10-02 09:40:00,104.5,104.5,103.3,104.19,30000.0,85.7701,85.7701,84.7852,85.5157,30000.0
2008-10-02 09:50:00,104.2,104.24,103.37,103.83,11800.0,85.5239,85.5567,84.8426,85.2202,11800.0
2008-10-02 10:00:00,103.89,103.89,102.3,102.62,15700.0,85.2694,85.2694,83.9644,84.2271,15700.0
2008-10-02 10:10:00,102.56,103.05,102.12,102.25,10000.0,84.1778,84.58,83.8167,83.9234,10000.0
2008-10-02 10:20:00,102.25,102.3,101.55,101.77,27300.0,83.9234,83.9644,83.3488,83.5294,27300.0
2008-10-02 10:30:00,101.63,102.41,101.57,102.0,4600.0,83.4145,84.0547,83.3652,83.7182,4600.0
2008-10-02 10:40:00,101.76,102.04,101.0,101.1,14500.0,83.5212,83.751,82.8974,82.9795,14500.0
2008-10-02 10:50:00,101.1,101.39,101.0,101.18,6900.0,82.9795,83.2175,82.8974,83.0451,6900.0
2008-10-02 11:00:00,101.11,101.11,100.54,100.72,46600.0,82.9877,82.9877,82.5199,82.6676,46600.0
2008-10-02 11:10:00,100.72,100.75,99.79,100.05,40300.0,82.6676,82.6922,81.9043,82.1177,40300.0
2008-10-02 11:20:00,100.06,100.63,100.06,100.53,5900.0,82.1259,82.5937,82.1259,82.5116,5900.0
2008-10-02 11:30:00,100.34,100.36,99.82,99.88,10200.0,82.3557,82.3721,81.9289,81.9782,10200.0
2008-10-02 11:40:00,99.91,100.99,99.86,100.99,12800.0,82.0028,82.8892,81.9617,82.8892,12800.0
2008-10-02 11:50:00,100.74,100.93,100.55,100.55,14000.0,82.684,82.84,82.5281,82.5281,14000.0
2008-10-02 12:00:00,100.64,100.98,100.58,100.97,4600.0,82.6019,82.881,82.5527,82.8728,4600.0
2008-10-02 12:10:00,100.95,100.96,100.33,100.68,7400.0,82.8564,82.8646,82.3475,82.6348,7400.0
2008-10-02 12:20:00,100.62,100.87,100.61,100.76,13800.0,82.5855,82.7907,82.5773,82.7004,13800.0
2008-10-02 12:30:00,100.71,100.8,100.51,100.59,22300.0,82.6594,82.7333,82.4952,82.5609,22300.0
2008-10-02 12:40:00,100.59,100.65,100.22,100.22,7500.0,82.5609,82.6101,82.2572,82.2572,7500.0
2008-10-02 12:50:00,100.23,100.6,100.09,100.57,10100.0,82.2654,82.5691,82.1505,82.5445,10100.0
2008-10-02 13:00:00,100.57,100.8,100.53,100.62,20900.0,82.5445,82.7333,82.5116,82.5855,20900.0
2008-10-02 13:10:00,100.62,100.88,100.27,100.27,32000.0,82.5855,82.7989,82.2983,82.2983,32000.0
2008-10-02 13:20:00,100.28,100.55,99.8,100.0,12900.0,82.3065,82.5281,81.9125,82.0766,12900.0
2008-10-02 13:30:00,99.97,100.55,99.96,100.01,12400.0,82.052,82.5281,82.0438,82.0849,12400.0
2008-10-02 13:40:00,100.01,100.08,99.8,99.89,36400.0,82.0849,82.1423,81.9125,81.9864,36400.0
2008-10-02 13:50:00,99.82,99.94,99.5,99.8,15400.0,81.9289,82.0274,81.6663,81.9125,15400.0
2008-10-02 14:00:00,99.82,99.99,99.72,99.76,20800.0,81.9289,82.0684,81.8468,81.8797,20800.0
2008-10-02 14:10:00,99.75,100.0,99.56,99.64,13100.0,81.8715,82.0766,81.7155,81.7812,13100.0
2008-10-02 14:20:00,99.64,99.8,99.5,99.66,29900.0,81.7812,81.9125,81.6663,81.7976,29900.0
2008-10-02 14:30:00,99.66,100.19,99.52,99.75,27500.0,81.7976,82.2326,81.6827,81.8715,27500.0
2008-10-02 14:40:00,99.91,100.2,99.7,100.2,16100.0,82.0028,82.2408,81.8304,82.2408,16100.0
2008-10-02 14:50:00,100.2,100.2,99.67,99.76,26400.0,82.2408,82.2408,81.8058,81.8797,26400.0
2008-10-02 15:00:00,99.8,99.96,99.5,99.85,26000.0,81.9125,82.0438,81.6663,81.9535,26000.0
2008-10-02 15:10:00,99.78,99.85,99.19,99.44,37000.0,81.8961,81.9535,81.4118,81.617,37000.0
2008-10-02 15:20:00,99.32,99.51,99.0,99.03,33000.0,81.5185,81.6745,81.2559,81.2805,33000.0
2008-10-02 15:30:00,99.03,99.33,98.6,99.33,70000.0,81.2805,81.5267,80.9276,81.5267,70000.0
2008-10-02 15:40:00,99.27,99.33,97.48,97.56,68300.0,81.4775,81.5267,80.0083,80.074,68300.0
2008-10-02 15:50:00,97.56,97.69,95.25,96.38,148500.0,80.074,80.1807,78.178,79.1055,148500.0
2008-10-03 09:30:00,98.53,98.94,96.6,97.01,43500.0,80.8701,81.2066,79.286,79.6226,43500.0
2008-10-03 09:40:00,97.03,97.84,97.03,97.72,36700.0,79.639,80.3038,79.639,80.2053,36700.0
2008-10-03 09:50:00,97.78,98.0,97.47,97.84,26900.0,80.2545,80.4351,80.0001,80.3038,26900.0
2008-10-03 10:00:00,97.8,98.06,97.76,97.91,23200.0,80.271,80.4844,80.2381,80.3612,23200.0
2008-10-03 10:10:00,97.94,98.01,97.65,97.76,42600.0,80.3859,80.4433,80.1478,80.2381,42600.0
2008-10-03 10:20:00,97.76,97.84,97.5,97.75,18700.0,80.2381,80.3038,80.0247,80.2299,18700.0
2008-10-03 10:30:00,97.8,97.89,97.5,97.6,18100.0,80.271,80.3448,80.0247,80.1068,18100.0
2008-10-03 10:40:00,97.63,97.64,97.42,97.52,9800.0,80.1314,80.1396,79.9591,80.0411,9800.0
2008-10-03 10:50:00,97.56,97.75,97.38,97.64,25600.0,80.074,80.2299,79.9262,80.1396,25600.0
2008-10-03 11:00:00,97.64,97.73,97.02,97.26,23800.0,80.1396,80.2135,79.6308,79.8277,23800.0
2008-10-03 11:10:00,97.21,97.5,97.01,97.32,15500.0,79.7867,80.0247,79.6226,79.877,15500.0
2008-10-03 11:20:00,97.16,97.26,95.81,96.2,30400.0,79.7457,79.8277,78.6376,78.9577,30400.0
2008-10-03 11:30:00,96.3,97.54,96.24,96.5,20000.0,79.0398,80.0576,78.9906,79.204,20000.0
2008-10-03 11:40:00,96.51,96.96,96.2,96.2,18300.0,79.2122,79.5815,78.9577,78.9577,18300.0
2008-10-03 11:50:00,96.26,96.26,95.59,96.01,5300.0,79.007,79.007,78.4571,78.8018,5300.0
2008-10-03 12:00:00,96.01,96.18,95.38,95.84,12200.0,78.8018,78.9413,78.2847,78.6623,12200.0
2008-10-03 12:10:00,95.86,95.97,95.58,95.61,4700.0,78.6787,78.769,78.4489,78.4735,4700.0
2008-10-03 12:20:00,95.58,95.58,93.77,93.95,21100.0,78.4489,78.4489,76.9633,77.111,21100.0
2008-10-03 12:30:00,93.84,95.19,93.84,95.19,7000.0,77.0207,78.1288,77.0207,78.1288,7000.0
2008-10-03 12:40:00,95.36,95.62,94.98,95.15,10000.0,78.2683,78.4817,77.9564,78.0959,10000.0
2008-10-03 12:50:00,95.16,95.84,95.09,95.32,13800.0,78.1041,78.6623,78.0467,78.2355,13800.0
2008-10-03 13:00:00,95.42,96.19,94.75,95.36,24900.0,78.3175,78.9495,77.7676,78.2683,24900.0
2008-10-03 13:10:00,95.37,95.54,94.48,95.36,65600.0,78.2765,78.416,77.546,78.2683,65600.0
2008-10-03 13:20:00,95.38,95.97,93.75,94.5,26600.0,78.2847,78.769,76.9469,77.5624,26600.0
2008-10-03 13:30:00,94.17,94.5,92.05,93.8,40600.0,77.2916,77.5624,75.5516,76.9879,40600.0
2008-10-03 13:40:00,93.46,93.65,91.88,92.95,23600.0,76.7088,76.8648,75.412,76.2902,23600.0
2008-10-03 13:50:00,92.88,93.02,90.54,91.95,36000.0,76.2328,76.3477,74.3122,75.4695,36000.0
2008-10-03 14:00:00,91.94,92.11,90.58,90.64,72600.0,75.4613,75.6008,74.345,74.3943,72600.0
2008-10-03 14:10:00,90.71,90.94,90.18,90.82,25400.0,74.4517,74.6405,74.0167,74.542,25400.0
2008-10-03 14:20:00,90.78,90.89,88.71,89.2,54500.0,74.5092,74.5995,72.8102,73.2124,54500.0
2008-10-03 14:30:00,89.14,89.41,87.31,88.82,63100.0,73.1631,73.3847,71.6611,72.9005,63100.0
2008-10-03 14:40:00,88.81,90.1,87.31,87.85,36700.0,72.8923,73.9511,71.6611,72.1043,36700.0
2008-10-03 14:50:00,87.86,89.24,87.86,89.24,40600.0,72.1125,73.2452,72.1125,73.2452,40600.0
2008-10-03 15:00:00,89.24,90.0,89.0,89.0,42900.0,73.2452,73.869,73.0482,73.0482,42900.0
2008-10-03 15:10:00,89.0,91.18,89.0,89.26,94100.0,73.0482,74.8375,73.0482,73.2616,94100.0
2008-10-03 15:20:00,89.2,89.49,88.83,89.25,64100.0,73.2124,73.4504,72.9087,73.2534,64100.0
2008-10-03 15:30:00,89.17,89.95,89.06,89.31,85500.0,73.1877,73.8279,73.0975,73.3027,85500.0
2008-10-03 15:40:00,89.1,89.26,87.01,87.01,93700.0,73.1303,73.2616,71.4149,71.4149,93700.0
2008-10-03 15:50:00,87.03,88.19,86.99,87.1,116200.0,71.4313,72.3834,71.3985,71.4888,116200.0
2008-10-06 09:30:00,84.6,85.0,79.8,81.31,87000.0,69.4368,69.7651,65.4972,66.7365,87000.0
2008-10-06 09:40:00,81.25,82.0,81.0,81.2,136700.0,66.6873,67.3028,66.4821,66.6462,136700.0
2008-10-06 09:50:00,81.2,81.5,78.67,78.67,86200.0,66.6462,66.8925,64.5697,64.5697,86200.0
2008-10-06 10:00:00,78.76,80.99,78.51,80.66,56600.0,64.6436,66.4739,64.4384,66.203,56600.0
2008-10-06 10:10:00,80.5,80.62,79.85,79.91,41700.0,66.0717,66.1702,65.5382,65.5874,41700.0
2008-10-06 10:20:00,79.91,80.21,79.34,79.34,56000.0,65.5874,65.8337,65.1196,65.1196,56000.0
2008-10-06 10:30:00,79.51,79.71,75.41,75.94,94700.0,65.2591,65.4233,61.894,62.329,94700.0
2008-10-06 10:40:00,76.19,77.63,76.07,77.63,50600.0,62.5342,63.7161,62.4357,63.7161,50600.0
2008-10-06 10:50:00,77.57,78.7,76.28,78.27,84100.0,63.6669,64.5943,62.6081,64.2414,84100.0
2008-10-06 11:00:00,78.73,78.73,77.93,78.5,49500.0,64.6189,64.6189,63.9623,64.4302,49500.0
2008-10-06 11:10:00,78.44,78.75,78.31,78.41,50700.0,64.3809,64.6354,64.2742,64.3563,50700.0
2008-10-06 11:20:00,78.47,78.79,78.38,78.55,39400.0,64.4055,64.6682,64.3317,64.4712,39400.0
2008-10-06 11:30:00,78.55,79.15,78.33,78.75,65600.0,64.4712,64.9637,64.2906,64.6354,65600.0
2008-10-06 11:40:00,78.86,79.25,78.47,78.77,58700.0,64.7256,65.0457,64.4055,64.6518,58700.0
2008-10-06 11:50:00,78.88,78.88,78.25,78.79,52700.0,64.7421,64.7421,64.225,64.6682,52700.0
2008-10-06 12:00:00,78.87,79.66,78.6,78.6,38700.0,64.7338,65.3823,64.5122,64.5122,38700.0
2008-10-06 12:10:00,78.39,79.06,77.97,79.02,21000.0,64.3399,64.8898,63.9952,64.857,21000.0
2008-10-06 12:20:00,78.93,79.23,78.56,78.75,25200.0,64.7831,65.0293,64.4794,64.6354,25200.0
2008-10-06 12:30:00,78.79,79.26,78.39,78.42,27900.0,64.6682,65.0539,64.3399,64.3645,27900.0
2008-10-06 12:40:00,78.42,79.06,78.41,79.01,14200.0,64.3645,64.8898,64.3563,64.8488,14200.0
2008-10-06 12:50:00,79.17,80.44,79.17,80.18,31600.0,64.9801,66.0225,64.9801,65.8091,31600.0
2008-10-06 13:00:00,80.17,80.17,79.25,79.25,17800.0,65.8008,65.8008,65.0457,65.0457,17800.0
2008-10-06 13:10:00,79.37,79.97,79.01,79.59,17400.0,65.1442,65.6367,64.8488,65.3248,17400.0
2008-10-06 13:20:00,79.64,80.28,79.59,80.14,14800.0,65.3658,65.8911,65.3248,65.7762,14800.0
2008-10-06 13:30:00,80.06,80.38,79.68,80.21,32000.0,65.7106,65.9732,65.3987,65.8337,32000.0
2008-10-06 13:40:00,80.19,80.27,79.85,80.0,46200.0,65.8173,65.8829,65.5382,65.6613,46200.0
2008-10-06 13:50:00,80.0,80.06,78.94,79.26,56800.0,65.6613,65.7106,64.7913,65.0539,56800.0
2008-10-06 14:00:00,79.26,79.67,78.48,78.96,46300.0,65.0539,65.3905,64.4137,64.8077,46300.0
2008-10-06 14:10:00,78.87,80.58,78.86,80.37,69900.0,64.7338,66.1374,64.7256,65.965,69900.0
2008-10-06 14:20:00,80.48,80.78,78.85,79.45,55400.0,66.0553,66.3015,64.7174,65.2099,55400.0
2008-10-06 14:30:00,79.53,80.22,79.48,79.63,63100.0,65.2756,65.8419,65.2345,65.3576,63100.0
2008-10-06 14:40:00,79.97,80.98,79.64,80.02,97500.0,65.6367,66.4657,65.3658,65.6777,97500.0
2008-10-06 14:50:00,80.01,80.64,79.91,80.0,89400.0,65.6695,66.1866,65.5874,65.6613,89400.0
2008-10-06 15:00:00,80.0,80.17,79.42,79.97,117600.0,65.6613,65.8008,65.1853,65.6367,117600.0
2008-10-06 15:10:00,80.59,80.59,79.63,79.98,124300.0,66.1456,66.1456,65.3576,65.6449,124300.0
2008-10-06 15:20:00,79.98,81.88,79.88,81.5,116200.0,65.6449,67.2044,65.5628,66.8925,116200.0
2008-10-06 15:30:00,81.41,83.17,81.34,81.79,144000.0,66.8186,68.2631,66.7611,67.1305,144000.0
2008-10-06 15:40:00,82.0,83.5,81.37,82.75,119700.0,67.3028,68.534,66.7858,67.9184,119700.0
2008-10-06 15:50:00,82.71,83.28,81.96,82.25,137700.0,67.8856,68.3534,67.27,67.508,137700.0
2008-10-07 09:30:00,84.0,84.01,80.81,81.23,14500.0,68.9444,68.9526,66.3261,66.6709,14500.0
2008-10-07 09:40:00,82.11,83.41,81.66,83.41,18900.0,67.3931,68.4601,67.0238,68.4601,18900.0
2008-10-07 09:50:00,83.34,83.34,81.0,81.74,19600.0,68.4027,68.4027,66.4821,67.0894,19600.0
2008-10-07 10:00:00,81.94,83.31,80.7,82.45,21500.0,67.2536,68.3781,66.2359,67.6722,21500.0
2008-10-07 10:10:00,82.45,82.95,81.15,81.75,25900.0,67.6722,68.0826,66.6052,67.0977,25900.0
2008-10-07 10:20:00,81.91,82.58,81.18,82.53,13500.0,67.229,67.7789,66.6298,67.7379,13500.0
2008-10-07 10:30:00,82.06,82.59,81.46,82.0,18300.0,67.3521,67.7871,66.8596,67.3028,18300.0
2008-10-07 10:40:00,82.07,82.22,81.77,81.97,21000.0,67.3603,67.4834,67.1141,67.2782,21000.0
2008-10-07 10:50:00,81.87,82.19,81.78,82.12,37300.0,67.1961,67.4588,67.1223,67.4013,37300.0
2008-10-07 11:00:00,81.97,82.27,81.91,82.05,16000.0,67.2782,67.5245,67.229,67.3439,16000.0
2008-10-07 11:10:00,82.06,82.34,81.91,82.14,11500.0,67.3521,67.5819,67.229,67.4178,11500.0
2008-10-07 11:20:00,82.15,82.29,81.86,82.27,23000.0,67.426,67.5409,67.1879,67.5245,23000.0
2008-10-07 11:30:00,82.14,82.38,82.02,82.11,7200.0,67.4178,67.6147,67.3193,67.3931,7200.0
2008-10-07 11:40:00,82.04,83.0,82.04,82.78,14000.0,67.3357,68.1236,67.3357,67.943,14000.0
2008-10-07 11:50:00,82.78,82.82,82.42,82.48,19900.0,67.943,67.9759,67.6476,67.6968,19900.0
2008-10-07 12:00:00,82.54,82.6,82.35,82.41,42500.0,67.7461,67.7953,67.5901,67.6394,42500.0
2008-10-07 12:10:00,82.56,82.84,82.55,82.74,4300.0,67.7625,67.9923,67.7543,67.9102,4300.0
2008-10-07 12:20:00,82.79,82.89,82.36,82.36,5100.0,67.9513,68.0333,67.5983,67.5983,5100.0
2008-10-07 12:30:00,82.23,82.29,81.85,81.97,20700.0,67.4916,67.5409,67.1797,67.2782,20700.0
2008-10-07 12:40:00,81.99,82.06,80.0,80.06,25700.0,67.2946,67.3521,65.6613,65.7106,25700.0
2008-10-07 12:50:00,80.12,80.74,80.0,80.74,16700.0,65.7598,66.2687,65.6613,66.2687,16700.0
2008-10-07 13:00:00,80.74,81.68,80.34,81.0,11300.0,66.2687,67.0402,65.9404,66.4821,11300.0
2008-10-07 13:10:00,81.03,81.34,80.52,81.12,15900.0,66.5067,66.7611,66.0881,66.5806,15900.0
2008-10-07 13:20:00,80.87,80.87,79.98,80.01,20800.0,66.3754,66.3754,65.6449,65.6695,20800.0
2008-10-07 13:30:00,79.98,81.12,79.94,81.01,28600.0,65.6449,66.5806,65.6121,66.4903,28600.0
2008-10-07 13:40:00,81.12,81.12,79.99,79.99,30900.0,66.5806,66.5806,65.6531,65.6531,30900.0
2008-10-07 13:50:00,80.06,80.33,79.52,79.84,42700.0,65.7106,65.9322,65.2673,65.53,42700.0
2008-10-07 14:00:00,79.77,80.04,79.67,79.86,18100.0,65.4725,65.6941,65.3905,65.5464,18100.0
2008-10-07 14:10:00,79.87,79.96,78.55,79.62,31200.0,65.5546,65.6285,64.4712,65.3494,31200.0
2008-10-07 14:20:00,79.49,80.06,78.75,79.36,38800.0,65.2427,65.7106,64.6354,65.136,38800.0
2008-10-07 14:30:00,79.25,79.88,78.94,79.47,50800.0,65.0457,65.5628,64.7913,65.2263,50800.0
2008-10-07 14:40:00,79.52,79.58,78.89,79.24,61200.0,65.2673,65.3166,64.7503,65.0375,61200.0
2008-10-07 14:50:00,79.25,79.38,78.97,79.14,159300.0,65.0457,65.1524,64.8159,64.9555,159300.0
2008-10-07 15:00:00,79.1,79.38,78.98,79.37,95000.0,64.9226,65.1524,64.8241,65.1442,95000.0
2008-10-07 15:10:00,79.33,79.83,79.0,79.19,71700.0,65.1114,65.5218,64.8405,64.9965,71700.0
2008-10-07 15:20:00,79.18,79.97,79.0,79.93,108100.0,64.9883,65.6367,64.8405,65.6039,108100.0
2008-10-07 15:30:00,79.99,80.24,78.86,79.06,82700.0,65.6531,65.8583,64.7256,64.8898,82700.0
2008-10-07 15:40:00,79.04,79.33,77.92,78.44,110600.0,64.8734,65.1114,63.9541,64.3809,110600.0
2008-10-07 15:50:00,78.5,78.75,77.7,77.84,162400.0,64.4302,64.6354,63.7736,63.8885,162400.0
2008-10-08 09:30:00,75.99,77.17,72.29,75.0,92900.0,62.37,63.3385,59.3332,61.5575,92900.0
2008-10-08 09:40:00,76.39,77.3,74.8,76.52,64900.0,62.6983,63.4452,61.3933,62.805,64900.0
2008-10-08 09:50:00,76.1,77.96,75.2,76.25,53300.0,62.4603,63.987,61.7216,62.5834,53300.0
2008-10-08 10:00:00,76.45,79.39,76.0,78.41,67200.0,62.7476,65.1606,62.3782,64.3563,67200.0
2008-10-08 10:10:00,78.44,80.0,78.1,78.1,141600.0,64.3809,65.6613,64.1019,64.1019,141600.0
2008-10-08 10:20:00,78.1,78.12,76.35,77.63,45800.0,64.1019,64.1183,62.6655,63.7161,45800.0
2008-10-08 10:30:00,77.74,77.8,77.0,77.02,42200.0,63.8064,63.8556,63.199,63.2154,42200.0
2008-10-08 10:40:00,77.23,77.48,75.52,75.72,27900.0,63.3878,63.593,61.9843,62.1484,27900.0
2008-10-08 10:50:00,75.63,77.0,75.56,76.23,21500.0,62.0746,63.199,62.0171,62.567,21500.0
2008-10-08 11:00:00,76.24,77.17,76.16,76.68,38700.0,62.5752,63.3385,62.5096,62.9364,38700.0
2008-10-08 11:10:00,76.76,77.74,76.72,77.74,25100.0,63.002,63.8064,62.9692,63.8064,25100.0
2008-10-08 11:20:00,77.76,78.67,76.8,76.8,11600.0,63.8228,64.5697,63.0349,63.0349,11600.0
2008-10-08 11:30:00,77.7,77.7,76.18,76.66,35300.0,63.7736,63.7736,62.526,62.92,35300.0
2008-10-08 11:40:00,76.7,76.8,75.73,76.7,14300.0,62.9528,63.0349,62.1566,62.9528,14300.0
2008-10-08 11:50:00,76.65,77.74,76.62,77.0,50200.0,62.9117,63.8064,62.8871,63.199,50200.0
2008-10-08 12:00:00,77.0,77.22,76.42,76.49,39700.0,63.199,63.3796,62.723,62.7804,39700.0
2008-10-08 12:10:00,76.48,77.39,76.43,77.05,30300.0,62.7722,63.5191,62.7312,63.2401,30300.0
2008-10-08 12:20:00,77.03,77.9,76.86,76.99,24300.0,63.2236,63.9377,63.0841,63.1908,24300.0
2008-10-08 12:30:00,77.13,77.28,76.9,77.14,17500.0,63.3057,63.4288,63.1169,63.3139,17500.0
2008-10-08 12:40:00,77.16,77.99,76.95,77.61,28500.0,63.3303,64.0116,63.158,63.6997,28500.0
2008-10-08 12:50:00,77.74,78.21,77.49,77.91,16900.0,63.8064,64.1921,63.6012,63.9459,16900.0
2008-10-08 13:00:00,77.94,78.31,77.68,78.31,52600.0,63.9705,64.2742,63.7571,64.2742,52600.0
2008-10-08 13:10:00,78.22,79.38,78.15,79.25,32600.0,64.2004,65.1524,64.1429,65.0457,32600.0
2008-10-08 13:20:00,79.29,79.54,78.95,79.04,22100.0,65.0786,65.2838,64.7995,64.8734,22100.0
2008-10-08 13:30:00,79.04,79.62,78.95,79.0,20500.0,64.8734,65.3494,64.7995,64.8405,20500.0
2008-10-08 13:40:00,79.0,80.06,79.0,79.53,26300.0,64.8405,65.7106,64.8405,65.2756,26300.0
2008-10-08 13:50:00,79.45,79.69,79.0,79.43,22600.0,65.2099,65.4069,64.8405,65.1935,22600.0
2008-10-08 14:00:00,79.53,79.53,78.88,78.88,97800.0,65.2756,65.2756,64.7421,64.7421,97800.0
2008-10-08 14:10:00,78.93,80.92,78.93,80.57,54900.0,64.7831,66.4164,64.7831,66.1292,54900.0
2008-10-08 14:20:00,80.5,80.65,79.83,80.15,29600.0,66.0717,66.1948,65.5218,65.7844,29600.0
2008-10-08 14:30:00,80.0,80.25,79.42,79.69,16900.0,65.6613,65.8665,65.1853,65.4069,16900.0
2008-10-08 14:40:00,79.71,80.43,79.31,80.36,51100.0,65.4233,66.0142,65.095,65.9568,51100.0
2008-10-08 14:50:00,80.26,81.66,80.26,81.31,23900.0,65.8747,67.0238,65.8747,66.7365,23900.0
2008-10-08 15:00:00,81.12,81.65,80.5,81.44,51900.0,66.5806,67.0156,66.0717,66.8432,51900.0
2008-10-08 15:10:00,81.44,81.95,81.15,81.76,69700.0,66.8432,67.2618,66.6052,67.1059,69700.0
2008-10-08 15:20:00,81.85,82.05,80.34,80.63,79500.0,67.1797,67.3439,65.9404,66.1784,79500.0
2008-10-08 15:30:00,80.63,82.0,80.52,81.7,70300.0,66.1784,67.3028,66.0881,67.0566,70300.0
2008-10-08 15:40:00,81.69,81.98,80.28,81.4,116100.0,67.0484,67.2864,65.8911,66.8104,116100.0
2008-10-08 15:50:00,81.18,81.21,79.47,79.5,138800.0,66.6298,66.6544,65.2263,65.2509,138800.0
2008-10-09 09:30:00,80.44,82.4,80.12,80.33,12900.0,66.0225,67.6312,65.7598,65.9322,12900.0
2008-10-09 09:40:00,80.73,81.38,79.52,79.59,6600.0,66.2605,66.794,65.2673,65.3248,6600.0
2008-10-09 09:50:00,79.92,80.3,79.92,80.01,1600.0,65.5957,65.9075,65.5957,65.6695,1600.0
2008-10-09 10:00:00,80.05,80.32,79.33,79.73,13100.0,65.7024,65.924,65.1114,65.4397,13100.0
2008-10-09 10:10:00,79.39,79.93,79.28,79.44,8300.0,65.1606,65.6039,65.0704,65.2017,8300.0
2008-10-09 10:20:00,79.52,79.97,77.6,77.76,16200.0,65.2673,65.6367,63.6915,63.8228,16200.0
2008-10-09 10:30:00,78.04,78.04,77.37,77.37,4800.0,64.0526,64.0526,63.5027,63.5027,4800.0
2008-10-09 10:40:00,77.34,77.41,76.2,76.97,8000.0,63.4781,63.5355,62.5424,63.1744,8000.0
2008-10-09 10:50:00,77.06,79.41,76.68,77.0,26200.0,63.2483,65.1771,62.9364,63.199,26200.0
2008-10-09 11:00:00,77.0,77.16,76.57,77.03,71800.0,63.199,63.3303,62.8461,63.2236,71800.0
2008-10-09 11:10:00,77.09,78.38,76.99,77.98,22200.0,63.2729,64.3317,63.1908,64.0034,22200.0
2008-10-09 11:20:00,77.72,78.05,77.64,77.64,27200.0,63.79,64.0608,63.7243,63.7243,27200.0
2008-10-09 11:30:00,77.85,78.3,77.24,77.93,3400.0,63.8967,64.266,63.396,63.9623,3400.0
2008-10-09 11:40:00,77.61,78.3,77.53,77.92,8000.0,63.6997,64.266,63.634,63.9541,8000.0
2008-10-09 11:50:00,77.78,77.99,77.0,77.0,3900.0,63.8392,64.0116,63.199,63.199,3900.0
2008-10-09 12:00:00,77.0,77.48,76.37,77.1,47400.0,63.199,63.593,62.6819,63.2811,47400.0
2008-10-09 12:10:00,77.09,77.11,76.85,77.04,36500.0,63.2729,63.2893,63.0759,63.2318,36500.0
2008-10-09 12:20:00,77.02,77.13,76.84,77.0,14100.0,63.2154,63.3057,63.0677,63.199,14100.0
2008-10-09 12:30:00,76.99,77.0,76.18,76.3,5800.0,63.1908,63.199,62.526,62.6245,5800.0
2008-10-09 12:40:00,76.04,76.04,75.37,75.6,4100.0,62.4111,62.4111,61.8612,62.0499,4100.0
2008-10-09 12:50:00,75.59,75.62,75.3,75.5,10200.0,62.0417,62.0664,61.8037,61.9679,10200.0
2008-10-09 13:00:00,75.5,75.61,75.06,75.11,6300.0,61.9679,62.0581,61.6067,61.6478,6300.0
2008-10-09 13:10:00,75.2,75.38,75.0,75.01,41100.0,61.7216,61.8694,61.5575,61.5657,41100.0
2008-10-09 13:20:00,75.01,75.78,74.89,75.39,38800.0,61.5657,62.1977,61.4672,61.8776,38800.0
2008-10-09 13:30:00,75.32,75.51,74.85,74.85,4400.0,61.8201,61.9761,61.4344,61.4344,4400.0
2008-10-09 13:40:00,74.75,75.0,74.54,74.64,8800.0,61.3523,61.5575,61.1799,61.262,8800.0
2008-10-09 13:50:00,74.63,75.0,74.28,74.28,11900.0,61.2538,61.5575,60.9665,60.9665,11900.0
2008-10-09 14:00:00,74.41,74.41,73.48,74.18,9800.0,61.0732,61.0732,60.3099,60.8845,9800.0
2008-10-09 14:10:00,74.11,74.35,73.84,73.99,21200.0,60.827,61.024,60.6054,60.7285,21200.0
2008-10-09 14:20:00,74.02,74.64,73.71,73.86,11100.0,60.7531,61.262,60.4987,60.6218,11100.0
2008-10-09 14:30:00,73.86,74.15,73.85,74.01,16000.0,60.6218,60.8598,60.6136,60.7449,16000.0
2008-10-09 14:40:00,73.9,74.16,73.86,74.07,21300.0,60.6546,60.868,60.6218,60.7942,21300.0
2008-10-09 14:50:00,74.07,74.07,73.43,73.53,16200.0,60.7942,60.7942,60.2689,60.351,16200.0
2008-10-09 15:00:00,73.43,74.38,72.92,73.9,35600.0,60.2689,61.0486,59.8503,60.6546,35600.0
2008-10-09 15:10:00,74.02,74.02,72.73,72.74,25400.0,60.7531,60.7531,59.6943,59.7026,25400.0
2008-10-09 15:20:00,72.75,73.4,72.51,73.2,54700.0,59.7108,60.2443,59.5138,60.0801,54700.0
2008-10-09 15:30:00,73.2,73.87,73.07,73.82,48900.0,60.0801,60.63,59.9734,60.589,48900.0
2008-10-09 15:40:00,73.81,75.07,73.32,74.8,70100.0,60.5808,61.6149,60.1786,61.3933,70100.0
2008-10-09 15:50:00,74.95,77.1,73.32,76.0,94100.0,61.5164,63.2811,60.1786,62.3782,94100.0
2008-10-10 09:30:00,71.61,75.1,70.95,72.85,65900.0,58.7751,61.6396,58.2334,59.7928,65900.0
2008-10-10 09:40:00,72.85,76.74,72.84,75.0,75800.0,59.7928,62.9856,59.7846,61.5575,75800.0
2008-10-10 09:50:00,75.01,75.17,74.14,74.19,33700.0,61.5657,61.697,60.8516,60.8927,33700.0
2008-10-10 10:00:00,74.3,76.7,74.0,74.73,36900.0,60.9829,62.9528,60.7367,61.3359,36900.0
2008-10-10 10:10:00,74.54,75.87,72.37,73.24,55900.0,61.1799,62.2715,59.3989,60.1129,55900.0
2008-10-10 10:20:00,73.23,74.09,73.05,74.07,28200.0,60.1047,60.8106,59.957,60.7942,28200.0
2008-10-10 10:30:00,74.09,74.76,74.0,74.07,39300.0,60.8106,61.3605,60.7367,60.7942,39300.0
2008-10-10 10:40:00,74.01,74.59,73.95,74.1,67000.0,60.7449,61.221,60.6957,60.8188,67000.0
2008-10-10 10:50:00,74.1,74.63,74.0,74.51,34200.0,60.8188,61.2538,60.7367,61.1553,34200.0
2008-10-10 11:00:00,74.41,75.0,74.34,74.34,15100.0,61.0732,61.5575,61.0158,61.0158,15100.0
2008-10-10 11:10:00,74.34,74.99,74.31,74.58,17500.0,61.0158,61.5493,60.9912,61.2128,17500.0
2008-10-10 11:20:00,74.65,74.72,73.5,74.0,49100.0,61.2702,61.3277,60.3263,60.7367,49100.0
2008-10-10 11:30:00,73.98,74.0,73.07,74.0,26700.0,60.7203,60.7367,59.9734,60.7367,26700.0
2008-10-10 11:40:00,74.0,74.57,73.91,74.42,25700.0,60.7367,61.2046,60.6628,61.0814,25700.0
2008-10-10 11:50:00,74.32,74.85,73.92,74.57,26200.0,60.9994,61.4344,60.6711,61.2046,26200.0
2008-10-10 12:00:00,74.76,75.0,74.43,74.7,19500.0,61.3605,61.5575,61.0896,61.3113,19500.0
2008-10-10 12:10:00,74.64,74.91,74.49,74.79,14700.0,61.262,61.4836,61.1389,61.3851,14700.0
2008-10-10 12:20:00,74.77,75.35,74.64,74.84,17900.0,61.3687,61.8448,61.262,61.4262,17900.0
2008-10-10 12:30:00,74.86,75.49,74.76,75.28,29800.0,61.4426,61.9597,61.3605,61.7873,29800.0
2008-10-10 12:40:00,75.29,76.88,75.29,76.43,24500.0,61.7955,63.1005,61.7955,62.7312,24500.0
2008-10-10 12:50:00,76.4,76.89,76.4,76.62,23900.0,62.7066,63.1087,62.7066,62.8871,23900.0
2008-10-10 13:00:00,76.62,77.23,76.52,77.15,22000.0,62.8871,63.3878,62.805,63.3221,22000.0
2008-10-10 13:10:00,77.05,77.35,76.37,76.41,25300.0,63.2401,63.4863,62.6819,62.7148,25300.0
2008-10-10 13:20:00,76.37,76.64,75.67,76.25,22300.0,62.6819,62.9035,62.1074,62.5834,22300.0
2008-10-10 13:30:00,76.26,76.41,75.89,76.28,17900.0,62.5916,62.7148,62.288,62.6081,17900.0
2008-10-10 13:40:00,76.28,76.48,75.59,75.68,18100.0,62.6081,62.7722,62.0417,62.1156,18100.0
2008-10-10 13:50:00,75.66,76.11,74.73,74.97,15900.0,62.0992,62.4685,61.3359,61.5329,15900.0
2008-10-10 14:00:00,74.95,76.69,74.92,76.34,11900.0,61.5164,62.9446,61.4918,62.6573,11900.0
2008-10-10 14:10:00,76.33,76.9,76.0,76.21,38900.0,62.6491,63.1169,62.3782,62.5506,38900.0
2008-10-10 14:20:00,76.45,76.99,75.47,75.88,23000.0,62.7476,63.1908,61.9432,62.2798,23000.0
2008-10-10 14:30:00,75.88,76.31,75.49,75.89,49400.0,62.2798,62.6327,61.9597,62.288,49400.0
2008-10-10 14:40:00,76.02,76.4,75.35,76.34,36300.0,62.3947,62.7066,61.8448,62.6573,36300.0
2008-10-10 14:50:00,76.42,76.54,75.85,76.07,29400.0,62.723,62.8215,62.2551,62.4357,29400.0
2008-10-10 15:00:00,75.93,77.11,75.92,76.63,33500.0,62.3208,63.2893,62.3126,62.8953,33500.0
2008-10-10 15:10:00,76.58,79.99,76.48,79.58,61200.0,62.8543,65.6531,62.7722,65.3166,61200.0
2008-10-10 15:20:00,79.33,82.3,79.33,82.24,53700.0,65.1114,67.5491,65.1114,67.4998,53700.0
2008-10-10 15:30:00,82.12,86.25,82.03,85.79,72700.0,67.4013,70.7911,67.3275,70.4136,72700.0
2008-10-10 15:40:00,85.84,86.45,81.37,82.71,108300.0,70.4546,70.9553,66.7858,67.8856,108300.0
2008-10-10 15:50:00,82.33,83.5,79.38,81.04,116500.0,67.5737,68.534,65.1524,66.5149,116500.0
2008-10-13 09:30:00,84.96,85.69,84.02,84.11,20500.0,69.7323,70.3315,68.9608,69.0347,20500.0
2008-10-13 09:40:00,84.09,84.09,83.43,84.0,9500.0,69.0182,69.0182,68.4765,68.9444,9500.0
2008-10-13 09:50:00,83.86,85.22,83.72,85.0,17700.0,68.8295,69.9457,68.7146,69.7651,17700.0
2008-10-13 10:00:00,85.11,85.25,83.7,83.83,11900.0,69.8554,69.9703,68.6982,68.8049,11900.0
2008-10-13 10:10:00,83.71,84.45,83.62,84.26,4300.0,68.7064,69.3137,68.6325,69.1578,4300.0
2008-10-13 10:20:00,84.29,84.36,83.8,84.36,11200.0,69.1824,69.2399,68.7802,69.2399,11200.0
2008-10-13 10:30:00,84.46,84.63,83.76,84.27,14400.0,69.3219,69.4615,68.7474,69.166,14400.0
2008-10-13 10:40:00,84.07,84.26,83.55,83.7,4800.0,69.0018,69.1578,68.575,68.6982,4800.0
2008-10-13 10:50:00,83.93,84.03,83.53,83.74,24500.0,68.8869,68.969,68.5586,68.731,24500.0
2008-10-13 11:00:00,83.97,83.99,83.22,83.55,18300.0,68.9198,68.9362,68.3042,68.575,18300.0
2008-10-13 11:10:00,83.5,83.5,82.94,83.0,10800.0,68.534,68.534,68.0744,68.1236,10800.0
2008-10-13 11:20:00,83.0,83.46,82.95,83.13,7200.0,68.1236,68.5012,68.0826,68.2303,7200.0
2008-10-13 11:30:00,83.05,83.39,82.75,82.83,18500.0,68.1647,68.4437,67.9184,67.9841,18500.0
2008-10-13 11:40:00,82.88,83.07,82.72,82.72,6900.0,68.0251,68.1811,67.8938,67.8938,6900.0
2008-10-13 11:50:00,82.78,82.78,82.51,82.75,3600.0,67.943,67.943,67.7214,67.9184,3600.0
2008-10-13 12:00:00,82.65,82.76,81.76,81.95,38700.0,67.8363,67.9266,67.1059,67.2618,38700.0
2008-10-13 12:10:00,82.26,82.7,82.22,82.43,4200.0,67.5162,67.8774,67.4834,67.6558,4200.0
2008-10-13 12:20:00,82.32,82.32,81.74,81.9,23400.0,67.5655,67.5655,67.0894,67.2208,23400.0
2008-10-13 12:30:00,81.9,82.0,81.01,81.17,16900.0,67.2208,67.3028,66.4903,66.6216,16900.0
2008-10-13 12:40:00,81.17,81.66,81.07,81.36,6800.0,66.6216,67.0238,66.5395,66.7776,6800.0
2008-10-13 12:50:00,81.36,81.67,81.25,81.4,7100.0,66.7776,67.032,66.6873,66.8104,7100.0
2008-10-13 13:00:00,81.49,81.7,81.24,81.25,13300.0,66.8843,67.0566,66.6791,66.6873,13300.0
2008-10-13 13:10:00,81.44,81.7,81.25,81.65,36500.0,66.8432,67.0566,66.6873,67.0156,36500.0
2008-10-13 13:20:00,81.66,81.7,81.42,81.55,4700.0,67.0238,67.0566,66.8268,66.9335,4700.0
2008-10-13 13:30:00,81.7,82.75,81.62,82.33,13200.0,67.0566,67.9184,66.991,67.5737,13200.0
2008-10-13 13:40:00,82.39,83.55,82.39,83.32,25300.0,67.6229,68.575,67.6229,68.3863,25300.0
2008-10-13 13:50:00,83.24,83.61,82.97,83.44,12600.0,68.3206,68.6243,68.099,68.4848,12600.0
2008-10-13 14:00:00,83.44,84.25,83.18,84.24,38700.0,68.4848,69.1496,68.2714,69.1414,38700.0
2008-10-13 14:10:00,84.24,85.0,83.97,83.97,41700.0,69.1414,69.7651,68.9198,68.9198,41700.0
2008-10-13 14:20:00,84.0,84.39,83.68,84.15,36800.0,68.9444,69.2645,68.6817,69.0675,36800.0
2008-10-13 14:30:00,84.17,84.84,84.05,84.84,31400.0,69.0839,69.6338,68.9854,69.6338,31400.0
2008-10-13 14:40:00,84.83,84.91,84.67,84.91,21100.0,69.6256,69.6913,69.4943,69.6913,21100.0
2008-10-13 14:50:00,84.87,86.22,84.74,86.19,51900.0,69.6584,70.7665,69.5517,70.7419,51900.0
2008-10-13 15:00:00,86.13,86.5,85.85,85.93,27800.0,70.6926,70.9963,70.4628,70.5285,27800.0
2008-10-13 15:10:00,85.87,86.73,85.87,86.59,34500.0,70.4792,71.1851,70.4792,71.0702,34500.0
2008-10-13 15:20:00,86.57,87.09,86.51,86.87,17400.0,71.0538,71.4805,71.0045,71.3,17400.0
2008-10-13 15:30:00,86.81,87.19,86.8,87.05,21800.0,71.2507,71.5626,71.2425,71.4477,21800.0
2008-10-13 15:40:00,87.04,87.08,86.28,86.6,27900.0,71.4395,71.4723,70.8157,71.0784,27900.0
2008-10-13 15:50:00,86.48,86.73,85.5,86.53,47100.0,70.9799,71.1851,70.1755,71.0209,47100.0
2008-10-14 09:30:00,91.0,91.0,86.94,87.14,56000.0,74.6897,74.6897,71.3574,71.5216,56000.0
2008-10-14 09:40:00,86.76,87.26,85.57,87.26,14600.0,71.2097,71.6201,70.233,71.6201,14600.0
2008-10-14 09:50:00,87.4,87.46,86.71,86.76,14300.0,71.735,71.7842,71.1687,71.2097,14300.0
2008-10-14 10:00:00,86.95,86.95,85.69,85.76,12000.0,71.3656,71.3656,70.3315,70.3889,12000.0
2008-10-14 10:10:00,85.41,85.93,85.0,85.93,4000.0,70.1017,70.5285,69.7651,70.5285,4000.0
2008-10-14 10:20:00,86.18,86.39,85.83,86.39,14500.0,70.7337,70.906,70.4464,70.906,14500.0
2008-10-14 10:30:00,86.27,86.47,85.0,85.57,8800.0,70.8075,70.9717,69.7651,70.233,8800.0
2008-10-14 10:40:00,85.54,85.64,84.75,85.4,9300.0,70.2084,70.2904,69.56,70.0935,9300.0
2008-10-14 10:50:00,85.35,85.75,84.94,85.66,6900.0,70.0524,70.3807,69.7159,70.3069,6900.0
2008-10-14 11:00:00,85.68,85.94,85.03,85.39,25600.0,70.3233,70.5367,69.7898,70.0852,25600.0
2008-10-14 11:10:00,85.65,85.74,84.77,85.74,17900.0,70.2986,70.3725,69.5764,70.3725,17900.0
2008-10-14 11:20:00,85.47,85.68,84.93,85.61,7800.0,70.1509,70.3233,69.7077,70.2658,7800.0
2008-10-14 11:30:00,85.72,86.0,85.09,85.19,7100.0,70.3561,70.5859,69.839,69.9211,7100.0
2008-10-14 11:40:00,85.2,86.3,85.0,86.19,18000.0,69.9293,70.8321,69.7651,70.7419,18000.0
2008-10-14 11:50:00,86.08,86.16,85.25,85.97,5500.0,70.6516,70.7172,69.9703,70.5613,5500.0
2008-10-14 12:00:00,85.75,85.83,84.83,85.71,8300.0,70.3807,70.4464,69.6256,70.3479,8300.0
2008-10-14 12:10:00,85.81,86.09,85.21,85.85,4300.0,70.43,70.6598,69.9375,70.4628,4300.0
2008-10-14 12:20:00,85.94,86.09,85.41,85.7,5700.0,70.5367,70.6598,70.1017,70.3397,5700.0
2008-10-14 12:30:00,85.66,86.35,85.4,86.03,5200.0,70.3069,70.8732,70.0935,70.6105,5200.0
2008-10-14 12:40:00,86.07,86.12,85.75,85.89,5200.0,70.6434,70.6844,70.3807,70.4956,5200.0
2008-10-14 12:50:00,85.95,86.09,85.36,85.36,4300.0,70.5449,70.6598,70.0606,70.0606,4300.0
2008-10-14 13:00:00,85.5,86.01,85.3,86.01,5900.0,70.1755,70.5941,70.0114,70.5941,5900.0
2008-10-14 13:10:00,85.82,86.01,85.47,85.68,6200.0,70.4382,70.5941,70.1509,70.3233,6200.0
2008-10-14 13:20:00,85.69,85.94,85.48,85.48,4600.0,70.3315,70.5367,70.1591,70.1591,4600.0
2008-10-14 13:30:00,85.66,86.34,85.66,85.94,5100.0,70.3069,70.865,70.3069,70.5367,5100.0
2008-10-14 13:40:00,86.02,86.35,85.58,85.99,8100.0,70.6023,70.8732,70.2412,70.5777,8100.0
2008-10-14 13:50:00,85.99,86.05,85.24,85.25,17900.0,70.5777,70.627,69.9621,69.9703,17900.0
2008-10-14 14:00:00,85.36,85.81,84.94,85.26,18900.0,70.0606,70.43,69.7159,69.9785,18900.0
2008-10-14 14:10:00,85.17,85.5,84.78,85.05,20700.0,69.9047,70.1755,69.5846,69.8062,20700.0
2008-10-14 14:20:00,85.16,85.72,84.82,85.35,17100.0,69.8965,70.3561,69.6174,70.0524,17100.0
2008-10-14 14:30:00,85.49,85.49,84.79,85.0,14300.0,70.1673,70.1673,69.5928,69.7651,14300.0
2008-10-14 14:40:00,85.0,85.43,84.33,84.73,31600.0,69.7651,70.1181,69.2152,69.5435,31600.0
2008-10-14 14:50:00,84.7,84.96,84.4,84.6,26700.0,69.5189,69.7323,69.2727,69.4368,26700.0
2008-10-14 15:00:00,84.56,85.43,84.36,85.43,12300.0,69.404,70.1181,69.2399,70.1181,12300.0
2008-10-14 15:10:00,85.43,86.0,84.65,84.93,22700.0,70.1181,70.5859,69.4779,69.7077,22700.0
2008-10-14 15:20:00,85.0,85.7,84.56,85.62,20600.0,69.7651,70.3397,69.404,70.274,20600.0
2008-10-14 15:30:00,85.89,86.5,84.58,84.7,17000.0,70.4956,70.9963,69.4204,69.5189,17000.0
2008-10-14 15:40:00,84.91,86.0,84.79,85.21,9900.0,69.6913,70.5859,69.5928,69.9375,9900.0
2008-10-14 15:50:00,85.36,85.73,84.87,85.15,19600.0,70.0606,70.3643,69.6584,69.8883,19600.0
2008-10-15 09:30:00,85.36,85.61,83.27,83.27,15700.0,70.0606,70.2658,68.3452,68.3452,15700.0
2008-10-15 09:40:00,83.19,83.19,80.99,81.42,9200.0,68.2796,68.2796,66.4739,66.8268,9200.0
2008-10-15 09:50:00,81.02,81.74,80.44,81.43,17100.0,66.4985,67.0894,66.0225,66.835,17100.0
2008-10-15 10:00:00,81.05,81.28,79.86,80.29,13200.0,66.5231,66.7119,65.5464,65.8993,13200.0
2008-10-15 10:10:00,80.4,81.7,80.4,80.75,6200.0,65.9896,67.0566,65.9896,66.2769,6200.0
2008-10-15 10:20:00,80.59,80.69,80.18,80.45,6800.0,66.1456,66.2276,65.8091,66.0307,6800.0
2008-10-15 10:30:00,80.33,81.14,80.17,80.56,9900.0,65.9322,66.597,65.8008,66.1209,9900.0
2008-10-15 10:40:00,80.85,80.94,79.29,79.39,9800.0,66.359,66.4328,65.0786,65.1606,9800.0
2008-10-15 10:50:00,79.51,79.62,78.05,78.05,18700.0,65.2591,65.3494,64.0608,64.0608,18700.0
2008-10-15 11:00:00,77.98,79.02,77.83,78.42,14600.0,64.0034,64.857,63.8803,64.3645,14600.0
2008-10-15 11:10:00,78.83,79.25,78.55,78.93,4600.0,64.701,65.0457,64.4712,64.7831,4600.0
2008-10-15 11:20:00,79.06,79.17,77.54,78.69,9400.0,64.8898,64.9801,63.6422,64.5861,9400.0
2008-10-15 11:30:00,78.55,79.0,77.87,78.87,3600.0,64.4712,64.8405,63.9131,64.7338,3600.0
2008-10-15 11:40:00,78.96,79.0,78.44,78.53,4400.0,64.8077,64.8405,64.3809,64.4548,4400.0
2008-10-15 11:50:00,78.77,79.0,78.62,78.62,3600.0,64.6518,64.8405,64.5287,64.5287,3600.0
2008-10-15 12:00:00,78.73,79.0,78.43,78.83,6700.0,64.6189,64.8405,64.3727,64.701,6700.0
2008-10-15 12:10:00,78.68,78.93,78.41,78.81,2700.0,64.5779,64.7831,64.3563,64.6846,2700.0
2008-10-15 12:20:00,78.79,79.28,78.3,78.46,20500.0,64.6682,65.0704,64.266,64.3973,20500.0
2008-10-15 12:30:00,78.63,78.91,78.49,78.62,3000.0,64.5369,64.7667,64.422,64.5287,3000.0
2008-10-15 12:40:00,78.71,78.75,78.46,78.72,4200.0,64.6025,64.6354,64.3973,64.6107,4200.0
2008-10-15 12:50:00,78.86,79.38,78.84,79.26,4300.0,64.7256,65.1524,64.7092,65.0539,4300.0
2008-10-15 13:00:00,78.81,79.04,78.81,78.96,1500.0,64.6846,64.8734,64.6846,64.8077,1500.0
2008-10-15 13:10:00,78.85,78.85,78.03,78.09,7600.0,64.7174,64.7174,64.0444,64.0937,7600.0
2008-10-15 13:20:00,78.16,79.02,78.13,78.89,11400.0,64.1511,64.857,64.1265,64.7503,11400.0
2008-10-15 13:30:00,78.9,78.98,77.91,78.32,8800.0,64.7585,64.8241,63.9459,64.2824,8800.0
2008-10-15 13:40:00,78.37,78.37,77.95,78.21,5700.0,64.3235,64.3235,63.9787,64.1921,5700.0
2008-10-15 13:50:00,78.35,79.07,77.81,77.95,49500.0,64.307,64.898,63.8638,63.9787,49500.0
2008-10-15 14:00:00,77.63,77.63,77.0,77.0,17700.0,63.7161,63.7161,63.199,63.199,17700.0
2008-10-15 14:10:00,76.76,76.95,76.16,76.33,9400.0,63.002,63.158,62.5096,62.6491,9400.0
2008-10-15 14:20:00,76.26,77.24,76.2,76.94,7700.0,62.5916,63.396,62.5424,63.1498,7700.0
2008-10-15 14:30:00,77.09,77.86,77.07,77.14,4400.0,63.2729,63.9049,63.2565,63.3139,4400.0
2008-10-15 14:40:00,77.24,78.59,77.22,78.28,6700.0,63.396,64.504,63.3796,64.2496,6700.0
2008-10-15 14:50:00,78.17,78.18,77.24,77.24,4200.0,64.1593,64.1675,63.396,63.396,4200.0
2008-10-15 15:00:00,77.15,78.07,76.59,77.83,9200.0,63.3221,64.0772,62.8625,63.8803,9200.0
2008-10-15 15:10:00,77.89,77.91,76.66,76.93,11000.0,63.9295,63.9459,62.92,63.1416,11000.0
2008-10-15 15:20:00,77.18,78.36,77.18,77.85,17000.0,63.3468,64.3153,63.3468,63.8967,17000.0
2008-10-15 15:30:00,77.77,77.84,77.01,77.37,13700.0,63.831,63.8885,63.2072,63.5027,13700.0
2008-10-15 15:40:00,77.27,77.4,76.0,76.47,12900.0,63.4206,63.5273,62.3782,62.764,12900.0
2008-10-15 15:50:00,76.5,78.29,76.34,77.81,41100.0,62.7886,64.2578,62.6573,63.8638,41100.0
2008-10-16 09:30:00,77.03,79.52,74.9,78.57,18600.0,63.2236,65.2673,61.4754,64.4876,18600.0
2008-10-16 09:40:00,78.56,78.72,77.29,78.11,5900.0,64.4794,64.6107,63.437,64.1101,5900.0
2008-10-16 09:50:00,78.21,78.52,77.32,77.92,3700.0,64.1921,64.4466,63.4617,63.9541,3700.0
2008-10-16 10:00:00,77.78,78.0,76.52,76.57,13400.0,63.8392,64.0198,62.805,62.8461,13400.0
2008-10-16 10:10:00,76.57,76.71,75.03,75.34,10800.0,62.8461,62.961,61.5821,61.8365,10800.0
2008-10-16 10:20:00,75.39,76.87,75.39,76.77,12800.0,61.8776,63.0923,61.8776,63.0102,12800.0
2008-10-16 10:30:00,76.94,76.94,75.07,75.47,3700.0,63.1498,63.1498,61.6149,61.9432,3700.0
2008-10-16 10:40:00,75.32,76.91,75.2,76.63,9600.0,61.8201,63.1251,61.7216,62.8953,9600.0
2008-10-16 10:50:00,77.25,77.58,76.57,76.57,9600.0,63.4042,63.6751,62.8461,62.8461,9600.0
2008-10-16 11:00:00,76.39,76.39,75.54,75.99,10600.0,62.6983,62.6983,62.0007,62.37,10600.0
2008-10-16 11:10:00,75.72,76.99,75.19,76.99,24600.0,62.1484,63.1908,61.7134,63.1908,24600.0
2008-10-16 11:20:00,77.1,77.68,77.08,77.33,2000.0,63.2811,63.7571,63.2647,63.4699,2000.0
2008-10-16 11:30:00,77.31,79.11,77.31,77.75,8200.0,63.4535,64.9308,63.4535,63.8146,8200.0
2008-10-16 11:40:00,77.72,77.94,76.97,77.18,10200.0,63.79,63.9705,63.1744,63.3468,10200.0
2008-10-16 11:50:00,76.97,77.5,76.72,77.07,13400.0,63.1744,63.6094,62.9692,63.2565,13400.0
2008-10-16 12:00:00,77.02,77.02,76.43,76.46,3500.0,63.2154,63.2154,62.7312,62.7558,3500.0
2008-10-16 12:10:00,76.78,78.2,76.78,77.47,15000.0,63.0184,64.1839,63.0184,63.5848,15000.0
2008-10-16 12:20:00,77.34,78.59,77.34,77.96,7700.0,63.4781,64.504,63.4781,63.987,7700.0
2008-10-16 12:30:00,77.96,78.48,77.39,78.19,4900.0,63.987,64.4137,63.5191,64.1757,4900.0
2008-10-16 12:40:00,78.42,78.43,77.37,77.81,3200.0,64.3645,64.3727,63.5027,63.8638,3200.0
2008-10-16 12:50:00,77.86,78.12,77.1,77.11,2700.0,63.9049,64.1183,63.2811,63.2893,2700.0
2008-10-16 13:00:00,76.91,77.43,75.74,76.79,16900.0,63.1251,63.5519,62.1648,63.0267,16900.0
2008-10-16 13:10:00,76.78,76.99,76.54,76.77,1900.0,63.0184,63.1908,62.8215,63.0102,1900.0
2008-10-16 13:20:00,76.77,76.94,76.45,76.53,2800.0,63.0102,63.1498,62.7476,62.8133,2800.0
2008-10-16 13:30:00,76.76,76.82,75.75,75.75,4000.0,63.002,63.0513,62.1731,62.1731,4000.0
2008-10-16 13:40:00,75.67,76.17,75.62,76.17,6300.0,62.1074,62.5178,62.0664,62.5178,6300.0
2008-10-16 13:50:00,76.17,77.3,75.96,77.14,5000.0,62.5178,63.4452,62.3454,63.3139,5000.0
2008-10-16 14:00:00,77.15,77.3,76.34,76.5,2900.0,63.3221,63.4452,62.6573,62.7886,2900.0
2008-10-16 14:10:00,76.32,76.47,75.9,76.17,1900.0,62.6409,62.764,62.2962,62.5178,1900.0
2008-10-16 14:20:00,76.11,76.11,75.4,75.45,6800.0,62.4685,62.4685,61.8858,61.9268,6800.0
2008-10-16 14:30:00,75.7,76.47,75.25,76.31,10900.0,62.132,62.764,61.7627,62.6327,10900.0
2008-10-16 14:40:00,76.13,77.0,76.13,77.0,6200.0,62.4849,63.199,62.4849,63.199,6200.0
2008-10-16 14:50:00,77.0,77.45,76.56,76.63,6500.0,63.199,63.5684,62.8379,62.8953,6500.0
2008-10-16 15:00:00,76.64,78.06,76.55,78.06,5900.0,62.9035,64.069,62.8297,64.069,5900.0
2008-10-16 15:10:00,77.84,79.09,77.74,78.95,34400.0,63.8885,64.9144,63.8064,64.7995,34400.0
2008-10-16 15:20:00,78.62,78.66,78.08,78.63,4800.0,64.5287,64.5615,64.0854,64.5369,4800.0
2008-10-16 15:30:00,78.63,79.0,77.63,78.87,8700.0,64.5369,64.8405,63.7161,64.7338,8700.0
2008-10-16 15:40:00,79.1,79.78,78.87,79.25,16700.0,64.9226,65.4807,64.7338,65.0457,16700.0
2008-10-16 15:50:00,79.43,79.5,78.17,79.13,25400.0,65.1935,65.2509,64.1593,64.9472,25400.0
2008-10-17 09:30:00,77.13,78.5,76.93,76.93,1600.0,63.3057,64.4302,63.1416,63.1416,1600.0
2008-10-17 09:40:00,78.0,78.23,75.93,77.4,22100.0,64.0198,64.2086,62.3208,63.5273,22100.0
2008-10-17 09:50:00,77.42,79.2,77.29,78.79,18400.0,63.5437,65.0047,63.437,64.6682,18400.0
2008-10-17 10:00:00,78.69,79.2,78.6,78.71,32700.0,64.5861,65.0047,64.5122,64.6025,32700.0
2008-10-17 10:10:00,78.65,78.66,77.9,78.63,10700.0,64.5533,64.5615,63.9377,64.5369,10700.0
2008-10-17 10:20:00,78.75,78.87,77.76,78.34,12900.0,64.6354,64.7338,63.8228,64.2988,12900.0
2008-10-17 10:30:00,78.56,78.56,77.43,77.57,10800.0,64.4794,64.4794,63.5519,63.6669,10800.0
2008-10-17 10:40:00,77.65,79.47,77.34,79.47,12500.0,63.7325,65.2263,63.4781,65.2263,12500.0
2008-10-17 10:50:00,79.54,80.44,79.0,79.62,12100.0,65.2838,66.0225,64.8405,65.3494,12100.0
2008-10-17 11:00:00,79.57,79.73,79.13,79.45,20500.0,65.3084,65.4397,64.9472,65.2099,20500.0
2008-10-17 11:10:00,79.4,79.6,78.79,78.81,17000.0,65.1689,65.333,64.6682,64.6846,17000.0
2008-10-17 11:20:00,78.77,79.06,78.56,79.06,11000.0,64.6518,64.8898,64.4794,64.8898,11000.0
2008-10-17 11:30:00,78.93,79.37,78.51,78.57,9700.0,64.7831,65.1442,64.4384,64.4876,9700.0
2008-10-17 11:40:00,78.62,79.33,78.62,78.99,4300.0,64.5287,65.1114,64.5287,64.8323,4300.0
2008-10-17 11:50:00,79.04,79.34,78.35,78.95,9000.0,64.8734,65.1196,64.307,64.7995,9000.0
2008-10-17 12:00:00,78.86,79.07,78.48,78.48,3800.0,64.7256,64.898,64.4137,64.4137,3800.0
2008-10-17 12:10:00,78.56,78.78,78.4,78.63,6000.0,64.4794,64.66,64.3481,64.5369,6000.0
2008-10-17 12:20:00,78.65,79.17,78.19,78.4,10700.0,64.5533,64.9801,64.1757,64.3481,10700.0
2008-10-17 12:30:00,78.34,78.8,77.92,78.8,8400.0,64.2988,64.6764,63.9541,64.6764,8400.0
2008-10-17 12:40:00,78.74,79.7,78.74,79.5,13700.0,64.6271,65.4151,64.6271,65.2509,13700.0
2008-10-17 12:50:00,79.52,80.0,79.38,79.54,45200.0,65.2673,65.6613,65.1524,65.2838,45200.0
2008-10-17 13:00:00,79.74,79.78,79.29,79.78,90900.0,65.4479,65.4807,65.0786,65.4807,90900.0
2008-10-17 13:10:00,79.85,81.34,79.53,80.39,33900.0,65.5382,66.7611,65.2756,65.9814,33900.0
2008-10-17 13:20:00,80.25,80.39,79.86,80.01,19500.0,65.8665,65.9814,65.5464,65.6695,19500.0
2008-10-17 13:30:00,80.17,81.38,80.09,81.38,11900.0,65.8008,66.794,65.7352,66.794,11900.0
2008-10-17 13:40:00,81.55,81.55,80.58,80.95,20000.0,66.9335,66.9335,66.1374,66.441,20000.0
2008-10-17 13:50:00,80.99,81.13,80.06,80.78,13900.0,66.4739,66.5888,65.7106,66.3015,13900.0
2008-10-17 14:00:00,80.88,81.55,80.87,80.95,17400.0,66.3836,66.9335,66.3754,66.441,17400.0
2008-10-17 14:10:00,81.06,81.15,80.65,81.0,27000.0,66.5313,66.6052,66.1948,66.4821,27000.0
2008-10-17 14:20:00,81.0,81.19,80.63,81.19,53000.0,66.4821,66.638,66.1784,66.638,53000.0
2008-10-17 14:30:00,81.21,82.49,81.21,81.42,18000.0,66.6544,67.705,66.6544,66.8268,18000.0
2008-10-17 14:40:00,81.1,82.74,80.98,81.89,42400.0,66.5642,67.9102,66.4657,67.2126,42400.0
2008-10-17 14:50:00,81.8,81.98,80.88,80.97,26200.0,67.1387,67.2864,66.3836,66.4575,26200.0
2008-10-17 15:00:00,80.97,81.51,80.61,81.25,22900.0,66.4575,66.9007,66.162,66.6873,22900.0
2008-10-17 15:10:00,81.2,81.31,80.46,80.93,27000.0,66.6462,66.7365,66.0389,66.4246,27000.0
2008-10-17 15:20:00,80.72,81.0,79.89,80.74,28700.0,66.2523,66.4821,65.571,66.2687,28700.0
2008-10-17 15:30:00,80.73,81.25,79.62,80.59,56200.0,66.2605,66.6873,65.3494,66.1456,56200.0
2008-10-17 15:40:00,80.77,81.25,79.66,79.78,25600.0,66.2933,66.6873,65.3823,65.4807,25600.0
2008-10-17 15:50:00,79.82,80.07,79.59,79.87,52700.0,65.5136,65.7188,65.3248,65.5546,52700.0
2008-10-20 09:30:00,81.4,82.32,80.18,80.44,9400.0,66.8104,67.5655,65.8091,66.0225,9400.0
2008-10-20 09:40:00,80.55,80.81,80.39,80.51,6700.0,66.1127,66.3261,65.9814,66.0799,6700.0
2008-10-20 09:50:00,80.88,82.7,80.88,82.44,6900.0,66.3836,67.8774,66.3836,67.664,6900.0
2008-10-20 10:00:00,82.34,83.2,81.93,83.04,23600.0,67.5819,68.2878,67.2454,68.1564,23600.0
2008-10-20 10:10:00,83.03,83.03,81.4,81.41,13800.0,68.1482,68.1482,66.8104,66.8186,13800.0
2008-10-20 10:20:00,81.54,81.93,81.18,81.18,3800.0,66.9253,67.2454,66.6298,66.6298,3800.0
2008-10-20 10:30:00,81.4,82.07,81.32,81.88,15800.0,66.8104,67.3603,66.7447,67.2044,15800.0
2008-10-20 10:40:00,81.88,81.88,81.45,81.87,14600.0,67.2044,67.2044,66.8514,67.1961,14600.0
2008-10-20 10:50:00,81.9,82.13,81.14,81.81,17400.0,67.2208,67.4095,66.597,67.1469,17400.0
2008-10-20 11:00:00,81.74,81.9,81.51,81.87,9500.0,67.0894,67.2208,66.9007,67.1961,9500.0
2008-10-20 11:10:00,81.76,81.87,81.45,81.74,30100.0,67.1059,67.1961,66.8514,67.0894,30100.0
2008-10-20 11:20:00,81.73,81.75,81.4,81.6,26100.0,67.0812,67.0977,66.8104,66.9745,26100.0
2008-10-20 11:30:00,81.4,81.76,81.4,81.59,24200.0,66.8104,67.1059,66.8104,66.9663,24200.0
2008-10-20 11:40:00,81.47,82.12,81.41,82.12,11300.0,66.8678,67.4013,66.8186,67.4013,11300.0
2008-10-20 11:50:00,81.86,82.57,81.86,82.39,4700.0,67.1879,67.7707,67.1879,67.6229,4700.0
2008-10-20 12:00:00,82.29,82.32,81.85,82.03,4900.0,67.5409,67.5655,67.1797,67.3275,4900.0
2008-10-20 12:10:00,82.01,82.79,82.01,82.26,12000.0,67.3111,67.9513,67.3111,67.5162,12000.0
2008-10-20 12:20:00,82.15,82.53,81.83,82.18,10500.0,67.426,67.7379,67.1633,67.4506,10500.0
2008-10-20 12:30:00,82.28,83.0,81.4,81.76,143900.0,67.5327,68.1236,66.8104,67.1059,143900.0
2008-10-20 12:40:00,81.78,82.12,81.5,82.12,2300.0,67.1223,67.4013,66.8925,67.4013,2300.0
2008-10-20 12:50:00,82.12,82.34,81.84,82.18,2500.0,67.4013,67.5819,67.1715,67.4506,2500.0
2008-10-20 13:00:00,82.18,82.61,82.11,82.61,4400.0,67.4506,67.8035,67.3931,67.8035,4400.0
2008-10-20 13:10:00,82.55,82.74,82.42,82.74,2200.0,67.7543,67.9102,67.6476,67.9102,2200.0
2008-10-20 13:20:00,82.93,83.33,82.82,83.33,4000.0,68.0662,68.3945,67.9759,68.3945,4000.0
2008-10-20 13:30:00,83.56,84.21,83.53,83.54,11500.0,68.5832,69.1167,68.5586,68.5668,11500.0
2008-10-20 13:40:00,83.71,84.63,83.52,84.21,7400.0,68.7064,69.4615,68.5504,69.1167,7400.0
2008-10-20 13:50:00,84.21,84.21,83.44,83.51,26900.0,69.1167,69.1167,68.4848,68.5422,26900.0
2008-10-20 14:00:00,83.51,83.82,82.72,83.6,29600.0,68.5422,68.7966,67.8938,68.6161,29600.0
2008-10-20 14:10:00,83.35,83.61,83.25,83.26,5800.0,68.4109,68.6243,68.3288,68.337,5800.0
2008-10-20 14:20:00,83.45,83.69,83.31,83.68,4100.0,68.493,68.6899,68.3781,68.6817,4100.0
2008-10-20 14:30:00,83.65,83.72,83.04,83.58,5900.0,68.6571,68.7146,68.1564,68.5997,5900.0
2008-10-20 14:40:00,83.68,84.94,83.68,84.0,9000.0,68.6817,69.7159,68.6817,68.9444,9000.0
2008-10-20 14:50:00,84.16,84.59,84.02,84.59,4700.0,69.0757,69.4286,68.9608,69.4286,4700.0
2008-10-20 15:00:00,84.75,85.0,84.0,84.32,12400.0,69.56,69.7651,68.9444,69.207,12400.0
2008-10-20 15:10:00,84.2,84.67,83.27,83.41,31300.0,69.1085,69.4943,68.3452,68.4601,31300.0
2008-10-20 15:20:00,83.53,83.99,83.29,83.58,14300.0,68.5586,68.9362,68.3616,68.5997,14300.0
2008-10-20 15:30:00,83.43,84.38,83.22,84.12,10400.0,68.4765,69.2563,68.3042,69.0429,10400.0
2008-10-20 15:40:00,84.21,84.21,83.51,84.07,18800.0,69.1167,69.1167,68.5422,69.0018,18800.0
2008-10-20 15:50:00,84.07,84.78,83.92,84.19,37600.0,69.0018,69.5846,68.8787,69.1003,37600.0
2008-10-21 09:30:00,83.28,84.88,83.23,84.03,16700.0,68.3534,69.6667,68.3124,68.969,16700.0
2008-10-21 09:40:00,83.8,84.39,83.56,84.39,8400.0,68.7802,69.2645,68.5832,69.2645,8400.0
2008-10-21 09:50:00,84.32,84.32,82.75,83.66,15800.0,69.207,69.207,67.9184,68.6653,15800.0
2008-10-21 10:00:00,83.86,85.06,83.86,85.06,4600.0,68.8295,69.8144,68.8295,69.8144,4600.0
2008-10-21 10:10:00,85.1,86.4,84.75,86.11,20000.0,69.8472,70.9142,69.56,70.6762,20000.0
2008-10-21 10:20:00,86.15,86.15,85.3,85.5,6900.0,70.709,70.709,70.0114,70.1755,6900.0
2008-10-21 10:30:00,85.5,85.5,84.88,85.09,3800.0,70.1755,70.1755,69.6667,69.839,3800.0
2008-10-21 10:40:00,84.95,85.18,84.52,84.52,11300.0,69.7241,69.9129,69.3712,69.3712,11300.0
2008-10-21 10:50:00,84.52,84.52,83.39,83.64,3600.0,69.3712,69.3712,68.4437,68.6489,3600.0
2008-10-21 11:00:00,83.57,84.41,83.17,83.35,18600.0,68.5915,69.2809,68.2631,68.4109,18600.0
2008-10-21 11:10:00,83.3,83.5,83.04,83.47,68600.0,68.3698,68.534,68.1564,68.5094,68600.0
2008-10-21 11:20:00,83.33,83.39,82.82,82.92,6100.0,68.3945,68.4437,67.9759,68.058,6100.0
2008-10-21 11:30:00,82.92,83.05,82.75,83.0,4800.0,68.058,68.1647,67.9184,68.1236,4800.0
2008-10-21 11:40:00,83.05,83.2,82.5,82.5,2700.0,68.1647,68.2878,67.7132,67.7132,2700.0
2008-10-21 11:50:00,82.42,82.78,81.71,81.82,79000.0,67.6476,67.943,67.0648,67.1551,79000.0
2008-10-21 12:00:00,81.85,81.85,81.09,81.32,24700.0,67.1797,67.1797,66.556,66.7447,24700.0
2008-10-21 12:10:00,81.32,81.76,81.13,81.26,6100.0,66.7447,67.1059,66.5888,66.6955,6100.0
2008-10-21 12:20:00,81.28,81.82,80.92,81.33,14700.0,66.7119,67.1551,66.4164,66.7529,14700.0
2008-10-21 12:30:00,81.21,81.77,80.9,81.6,8700.0,66.6544,67.1141,66.4,66.9745,8700.0
2008-10-21 12:40:00,81.74,82.04,81.71,81.81,5300.0,67.0894,67.3357,67.0648,67.1469,5300.0
2008-10-21 12:50:00,81.86,81.86,81.48,81.48,4900.0,67.1879,67.1879,66.876,66.876,4900.0
2008-10-21 13:00:00,81.28,81.91,81.11,81.91,3100.0,66.7119,67.229,66.5724,67.229,3100.0
2008-10-21 13:10:00,81.95,82.28,81.89,81.92,30200.0,67.2618,67.5327,67.2126,67.2372,30200.0
2008-10-21 13:20:00,81.86,83.02,81.8,82.19,4900.0,67.1879,68.14,67.1387,67.4588,4900.0
2008-10-21 13:30:00,82.18,82.41,81.92,82.41,2200.0,67.4506,67.6394,67.2372,67.6394,2200.0
2008-10-21 13:40:00,82.21,82.59,81.8,82.05,10600.0,67.4752,67.7871,67.1387,67.3439,10600.0
2008-10-21 13:50:00,82.08,82.14,81.96,82.04,7700.0,67.3685,67.4178,67.27,67.3357,7700.0
2008-10-21 14:00:00,82.1,82.28,81.81,81.81,1300.0,67.3849,67.5327,67.1469,67.1469,1300.0
2008-10-21 14:10:00,81.66,82.56,81.66,82.56,3200.0,67.0238,67.7625,67.0238,67.7625,3200.0
2008-10-21 14:20:00,82.69,83.64,82.61,83.52,5900.0,67.8692,68.6489,67.8035,68.5504,5900.0
2008-10-21 14:30:00,83.51,83.65,82.33,82.64,11700.0,68.5422,68.6571,67.5737,67.8281,11700.0
2008-10-21 14:40:00,82.6,83.56,82.6,83.42,6000.0,67.7953,68.5832,67.7953,68.4683,6000.0
2008-10-21 14:50:00,83.21,83.3,82.89,83.07,5700.0,68.296,68.3698,68.0333,68.1811,5700.0
2008-10-21 15:00:00,83.12,83.82,83.03,83.39,7400.0,68.2221,68.7966,68.1482,68.4437,7400.0
2008-10-21 15:10:00,83.54,84.05,82.18,82.18,11600.0,68.5668,68.9854,67.4506,67.4506,11600.0
2008-10-21 15:20:00,82.25,82.84,81.91,82.06,15500.0,67.508,67.9923,67.229,67.3521,15500.0
2008-10-21 15:30:00,82.13,82.55,81.75,82.1,17200.0,67.4095,67.7543,67.0977,67.3849,17200.0
2008-10-21 15:40:00,82.13,82.76,82.03,82.28,28300.0,67.4095,67.9266,67.3275,67.5327,28300.0
2008-10-21 15:50:00,82.26,83.08,82.26,82.36,31300.0,67.5162,68.1893,67.5162,67.5983,31300.0
2008-10-22 09:30:00,80.05,80.74,78.99,79.37,13900.0,65.7024,66.2687,64.8323,65.1442,13900.0
2008-10-22 09:40:00,79.26,80.03,78.96,79.21,9100.0,65.0539,65.6859,64.8077,65.0129,9100.0
2008-10-22 09:50:00,79.27,80.18,78.91,79.28,24500.0,65.0622,65.8091,64.7667,65.0704,24500.0
2008-10-22 10:00:00,79.2,79.21,76.9,77.68,32900.0,65.0047,65.0129,63.1169,63.7571,32900.0
2008-10-22 10:10:00,77.71,78.15,77.04,77.64,8500.0,63.7818,64.1429,63.2318,63.7243,8500.0
2008-10-22 10:20:00,77.72,78.08,77.57,78.08,22300.0,63.79,64.0854,63.6669,64.0854,22300.0
2008-10-22 10:30:00,78.1,78.44,77.85,78.34,25500.0,64.1019,64.3809,63.8967,64.2988,25500.0
2008-10-22 10:40:00,78.5,78.99,78.36,78.77,7200.0,64.4302,64.8323,64.3153,64.6518,7200.0
2008-10-22 10:50:00,78.98,79.02,78.41,78.68,10100.0,64.8241,64.857,64.3563,64.5779,10100.0
2008-10-22 11:00:00,78.67,78.91,78.44,78.51,7900.0,64.5697,64.7667,64.3809,64.4384,7900.0
2008-10-22 11:10:00,78.74,79.03,78.27,78.29,14100.0,64.6271,64.8652,64.2414,64.2578,14100.0
2008-10-22 11:20:00,78.31,78.48,77.8,77.8,13100.0,64.2742,64.4137,63.8556,63.8556,13100.0
2008-10-22 11:30:00,77.56,78.47,77.43,77.46,19000.0,63.6586,64.4055,63.5519,63.5766,19000.0
2008-10-22 11:40:00,77.55,78.62,77.55,78.62,5800.0,63.6504,64.5287,63.6504,64.5287,5800.0
2008-10-22 11:50:00,78.53,78.73,78.26,78.3,6700.0,64.4548,64.6189,64.2332,64.266,6700.0
2008-10-22 12:00:00,78.4,78.4,77.53,78.11,7800.0,64.3481,64.3481,63.634,64.1101,7800.0
2008-10-22 12:10:00,78.15,78.15,77.37,77.8,31500.0,64.1429,64.1429,63.5027,63.8556,31500.0
2008-10-22 12:20:00,77.97,78.34,77.96,78.33,5300.0,63.9952,64.2988,63.987,64.2906,5300.0
2008-10-22 12:30:00,78.11,78.16,77.81,78.16,2900.0,64.1101,64.1511,63.8638,64.1511,2900.0
2008-10-22 12:40:00,78.16,78.29,77.95,77.95,6200.0,64.1511,64.2578,63.9787,63.9787,6200.0
2008-10-22 12:50:00,77.92,78.05,77.06,77.06,20700.0,63.9541,64.0608,63.2483,63.2483,20700.0
2008-10-22 13:00:00,77.22,77.22,76.96,77.0,46700.0,63.3796,63.3796,63.1662,63.199,46700.0
2008-10-22 13:10:00,77.0,77.13,76.81,77.03,42000.0,63.199,63.3057,63.0431,63.2236,42000.0
2008-10-22 13:20:00,77.0,77.2,76.7,76.84,26900.0,63.199,63.3632,62.9528,63.0677,26900.0
2008-10-22 13:30:00,76.88,76.93,76.49,76.61,64000.0,63.1005,63.1416,62.7804,62.8789,64000.0
2008-10-22 13:40:00,76.58,76.7,76.0,76.02,19200.0,62.8543,62.9528,62.3782,62.3947,19200.0
2008-10-22 13:50:00,76.01,76.1,75.69,75.75,23800.0,62.3865,62.4603,62.1238,62.1731,23800.0
2008-10-22 14:00:00,75.86,75.99,75.35,75.35,7500.0,62.2633,62.37,61.8448,61.8448,7500.0
2008-10-22 14:10:00,75.35,75.99,75.25,75.77,20600.0,61.8448,62.37,61.7627,62.1895,20600.0
2008-10-22 14:20:00,75.77,76.33,75.64,75.71,14100.0,62.1895,62.6491,62.0828,62.1402,14100.0
2008-10-22 14:30:00,75.78,75.85,75.21,75.34,22100.0,62.1977,62.2551,61.7298,61.8365,22100.0
2008-10-22 14:40:00,75.34,75.48,75.21,75.36,25100.0,61.8365,61.9515,61.7298,61.853,25100.0
2008-10-22 14:50:00,75.34,75.5,75.19,75.42,18600.0,61.8365,61.9679,61.7134,61.9022,18600.0
2008-10-22 15:00:00,75.44,76.28,75.44,75.83,32800.0,61.9186,62.6081,61.9186,62.2387,32800.0
2008-10-22 15:10:00,75.83,75.96,75.59,75.8,24800.0,62.2387,62.3454,62.0417,62.2141,24800.0
2008-10-22 15:20:00,75.8,75.93,75.47,75.73,61500.0,62.2141,62.3208,61.9432,62.1566,61500.0
2008-10-22 15:30:00,75.68,76.13,75.59,75.85,44900.0,62.1156,62.4849,62.0417,62.2551,44900.0
2008-10-22 15:40:00,75.81,77.96,75.6,77.78,86700.0,62.2223,63.987,62.0499,63.8392,86700.0
2008-10-22 15:50:00,77.93,80.52,77.83,79.78,238300.0,63.9623,66.0881,63.8803,65.4807,238300.0
2008-10-23 09:30:00,79.45,79.75,78.75,79.07,16700.0,65.2099,65.4561,64.6354,64.898,16700.0
2008-10-23 09:40:00,79.28,79.3,77.35,77.57,15700.0,65.0704,65.0868,63.4863,63.6669,15700.0
2008-10-23 09:50:00,77.17,77.5,75.73,76.61,47500.0,63.3385,63.6094,62.1566,62.8789,47500.0
2008-10-23 10:00:00,76.57,77.71,76.19,77.51,16700.0,62.8461,63.7818,62.5342,63.6176,16700.0
2008-10-23 10:10:00,77.42,78.37,77.1,77.28,20400.0,63.5437,64.3235,63.2811,63.4288,20400.0
2008-10-23 10:20:00,77.32,77.73,76.39,76.75,11300.0,63.4617,63.7982,62.6983,62.9938,11300.0
2008-10-23 10:30:00,76.8,77.7,76.8,77.57,2900.0,63.0349,63.7736,63.0349,63.6669,2900.0
2008-10-23 10:40:00,77.74,79.07,77.72,78.84,45000.0,63.8064,64.898,63.79,64.7092,45000.0
2008-10-23 10:50:00,78.84,79.62,78.84,79.37,12700.0,64.7092,65.3494,64.7092,65.1442,12700.0
2008-10-23 11:00:00,79.36,79.79,78.24,78.48,5200.0,65.136,65.489,64.2168,64.4137,5200.0
2008-10-23 11:10:00,78.38,78.93,77.58,77.94,6700.0,64.3317,64.7831,63.6751,63.9705,6700.0
2008-10-23 11:20:00,77.77,77.87,77.64,77.83,1600.0,63.831,63.9131,63.7243,63.8803,1600.0
2008-10-23 11:30:00,77.72,78.2,77.67,78.17,7200.0,63.79,64.1839,63.7489,64.1593,7200.0
2008-10-23 11:40:00,78.09,78.09,77.01,77.34,8800.0,64.0937,64.0937,63.2072,63.4781,8800.0
2008-10-23 11:50:00,77.37,77.83,77.37,77.83,3700.0,63.5027,63.8803,63.5027,63.8803,3700.0
2008-10-23 12:00:00,77.51,77.51,76.29,76.56,76500.0,63.6176,63.6176,62.6163,62.8379,76500.0
2008-10-23 12:10:00,76.57,77.2,75.97,75.97,91600.0,62.8461,63.3632,62.3536,62.3536,91600.0
2008-10-23 12:20:00,75.93,76.4,75.82,75.93,5100.0,62.3208,62.7066,62.2305,62.3208,5100.0
2008-10-23 12:30:00,75.76,75.89,75.46,75.46,5200.0,62.1813,62.288,61.935,61.935,5200.0
2008-10-23 12:40:00,75.41,76.11,75.32,75.82,5400.0,61.894,62.4685,61.8201,62.2305,5400.0
2008-10-23 12:50:00,75.68,75.72,75.43,75.46,4300.0,62.1156,62.1484,61.9104,61.935,4300.0
2008-10-23 13:00:00,75.38,75.45,74.62,75.0,11300.0,61.8694,61.9268,61.2456,61.5575,11300.0
2008-10-23 13:10:00,74.93,75.74,74.82,75.71,4600.0,61.5,62.1648,61.4097,62.1402,4600.0
2008-10-23 13:20:00,75.59,75.59,75.01,75.14,8600.0,62.0417,62.0417,61.5657,61.6724,8600.0
2008-10-23 13:30:00,75.02,75.02,73.51,73.99,11200.0,61.5739,61.5739,60.3345,60.7285,11200.0
2008-10-23 13:40:00,73.78,73.98,73.58,73.95,10900.0,60.5561,60.7203,60.392,60.6957,10900.0
2008-10-23 13:50:00,73.83,74.25,73.42,74.17,10200.0,60.5972,60.9419,60.2607,60.8762,10200.0
2008-10-23 14:00:00,74.0,74.0,73.13,73.4,5300.0,60.7367,60.7367,60.0226,60.2443,5300.0
2008-10-23 14:10:00,73.3,73.38,72.72,72.83,14300.0,60.1622,60.2278,59.6861,59.7764,14300.0
2008-10-23 14:20:00,72.83,73.42,72.71,73.31,7300.0,59.7764,60.2607,59.6779,60.1704,7300.0
2008-10-23 14:30:00,73.28,74.35,73.24,74.35,4700.0,60.1458,61.024,60.1129,61.024,4700.0
2008-10-23 14:40:00,74.35,74.6,73.72,73.72,12600.0,61.024,61.2292,60.5069,60.5069,12600.0
2008-10-23 14:50:00,73.72,73.72,72.8,73.44,14400.0,60.5069,60.5069,59.7518,60.2771,14400.0
2008-10-23 15:00:00,73.66,74.87,73.65,74.66,31900.0,60.4577,61.4508,60.4494,61.2784,31900.0
2008-10-23 15:10:00,74.87,75.81,74.72,75.03,19500.0,61.4508,62.2223,61.3277,61.5821,19500.0
2008-10-23 15:20:00,75.01,75.77,74.98,75.16,21000.0,61.5657,62.1895,61.5411,61.6888,21000.0
2008-10-23 15:30:00,75.08,75.15,74.01,74.11,14200.0,61.6231,61.6806,60.7449,60.827,14200.0
2008-10-23 15:40:00,74.0,76.88,73.96,76.57,30700.0,60.7367,63.1005,60.7039,62.8461,30700.0
2008-10-23 15:50:00,76.57,77.21,75.84,77.0,37200.0,62.8461,63.3714,62.2469,63.199,37200.0
2008-10-24 09:30:00,72.75,75.5,71.0,71.01,8900.0,59.7108,61.9679,58.2744,58.2826,8900.0
2008-10-24 09:40:00,71.49,72.51,69.35,70.88,57600.0,58.6766,59.5138,56.9202,58.1759,57600.0
2008-10-24 09:50:00,70.79,73.69,70.79,71.88,79400.0,58.1021,60.4823,58.1021,58.9967,79400.0
2008-10-24 10:00:00,72.23,73.92,72.09,72.67,30200.0,59.284,60.6711,59.1691,59.6451,30200.0
2008-10-24 10:10:00,72.42,73.41,72.1,73.06,15600.0,59.4399,60.2525,59.1773,59.9652,15600.0
2008-10-24 10:20:00,73.18,73.5,72.36,73.06,10800.0,60.0637,60.3263,59.3907,59.9652,10800.0
2008-10-24 10:30:00,73.22,73.6,71.87,72.21,47500.0,60.0965,60.4084,58.9885,59.2675,47500.0
2008-10-24 10:40:00,72.2,73.46,71.89,73.44,6000.0,59.2593,60.2935,59.0049,60.2771,6000.0
2008-10-24 10:50:00,73.5,73.6,72.56,72.67,15800.0,60.3263,60.4084,59.5548,59.6451,15800.0
2008-10-24 11:00:00,73.39,73.55,72.8,73.48,51900.0,60.236,60.3674,59.7518,60.3099,51900.0
2008-10-24 11:10:00,73.54,73.75,73.27,73.74,12900.0,60.3592,60.5315,60.1376,60.5233,12900.0
2008-10-24 11:20:00,73.74,74.52,73.45,73.45,28900.0,60.5233,61.1635,60.2853,60.2853,28900.0
2008-10-24 11:30:00,73.61,74.25,73.45,74.1,6100.0,60.4166,60.9419,60.2853,60.8188,6100.0
2008-10-24 11:40:00,74.25,74.25,73.73,73.87,7100.0,60.9419,60.9419,60.5151,60.63,7100.0
2008-10-24 11:50:00,73.7,73.91,73.61,73.9,3400.0,60.4905,60.6628,60.4166,60.6546,3400.0
2008-10-24 12:00:00,73.71,73.77,73.0,73.65,2200.0,60.4987,60.5479,59.9159,60.4494,2200.0
2008-10-24 12:10:00,73.57,73.98,73.15,73.57,6200.0,60.3838,60.7203,60.0391,60.3838,6200.0
2008-10-24 12:20:00,73.82,73.93,73.44,73.83,5700.0,60.589,60.6793,60.2771,60.5972,5700.0
2008-10-24 12:30:00,73.62,73.75,72.87,73.3,2600.0,60.4248,60.5315,59.8092,60.1622,2600.0
2008-10-24 12:40:00,73.23,73.3,72.51,72.69,4100.0,60.1047,60.1622,59.5138,59.6615,4100.0
2008-10-24 12:50:00,72.97,73.5,72.92,72.98,26600.0,59.8913,60.3263,59.8503,59.8995,26600.0
2008-10-24 13:00:00,73.15,73.46,73.02,73.46,1300.0,60.0391,60.2935,59.9324,60.2935,1300.0
2008-10-24 13:10:00,73.37,73.54,73.03,73.54,3300.0,60.2196,60.3592,59.9406,60.3592,3300.0
2008-10-24 13:20:00,73.54,73.6,73.32,73.32,4700.0,60.3592,60.4084,60.1786,60.1786,4700.0
2008-10-24 13:30:00,73.3,73.3,72.84,72.96,7500.0,60.1622,60.1622,59.7846,59.8831,7500.0
2008-10-24 13:40:00,72.91,73.24,72.11,72.11,7500.0,59.8421,60.1129,59.1855,59.1855,7500.0
2008-10-24 13:50:00,72.11,72.72,72.0,72.0,6900.0,59.1855,59.6861,59.0952,59.0952,6900.0
2008-10-24 14:00:00,72.07,72.23,71.01,71.38,16100.0,59.1526,59.284,58.2826,58.5863,16100.0
2008-10-24 14:10:00,71.58,71.83,71.25,71.67,10700.0,58.7505,58.9557,58.4796,58.8243,10700.0
2008-10-24 14:20:00,71.75,71.79,71.01,71.11,6200.0,58.89,58.9228,58.2826,58.3647,6200.0
2008-10-24 14:30:00,71.16,72.28,71.08,72.0,21100.0,58.4057,59.325,58.3401,59.0952,21100.0
2008-10-24 14:40:00,72.02,72.69,71.43,71.48,29400.0,59.1116,59.6615,58.6273,58.6684,29400.0
2008-10-24 14:50:00,71.43,72.89,71.34,72.86,37300.0,58.6273,59.8257,58.5535,59.801,37300.0
2008-10-24 15:00:00,72.98,73.5,72.5,72.86,30000.0,59.8995,60.3263,59.5056,59.801,30000.0
2008-10-24 15:10:00,72.99,73.0,72.07,72.17,37100.0,59.9077,59.9159,59.1526,59.2347,37100.0
2008-10-24 15:20:00,72.07,72.51,71.49,71.87,22800.0,59.1526,59.5138,58.6766,58.9885,22800.0
2008-10-24 15:30:00,71.99,71.99,71.05,71.33,18300.0,59.087,59.087,58.3155,58.5453,18300.0
2008-10-24 15:40:00,71.33,71.8,71.25,71.79,26400.0,58.5453,58.931,58.4796,58.9228,26400.0
2008-10-24 15:50:00,71.8,72.38,70.83,71.0,69600.0,58.931,59.4071,58.1349,58.2744,69600.0
2008-10-27 09:30:00,69.04,72.29,68.86,72.26,30400.0,56.6657,59.3332,56.518,59.3086,30400.0
2008-10-27 09:40:00,72.44,72.91,70.86,70.86,15500.0,59.4563,59.8421,58.1595,58.1595,15500.0
2008-10-27 09:50:00,71.08,72.81,70.73,72.76,2900.0,58.3401,59.76,58.0528,59.719,2900.0
2008-10-27 10:00:00,72.75,72.94,71.76,71.98,23500.0,59.7108,59.8667,58.8982,59.0788,23500.0
2008-10-27 10:10:00,72.13,72.13,71.03,71.03,2600.0,59.2019,59.2019,58.299,58.299,2600.0
2008-10-27 10:20:00,71.03,71.03,70.51,70.84,77400.0,58.299,58.299,57.8722,58.1431,77400.0
2008-10-27 10:30:00,70.85,70.85,69.74,70.23,11400.0,58.1513,58.1513,57.2403,57.6424,11400.0
2008-10-27 10:40:00,70.13,70.54,70.04,70.42,2300.0,57.5603,57.8969,57.4865,57.7984,2300.0
2008-10-27 10:50:00,70.42,70.5,69.98,70.5,11700.0,57.7984,57.864,57.4372,57.864,11700.0
2008-10-27 11:00:00,70.52,70.63,69.93,70.54,10300.0,57.8804,57.9707,57.3962,57.8969,10300.0
2008-10-27 11:10:00,70.54,71.23,70.41,70.41,5300.0,57.8969,58.4632,57.7902,57.7902,5300.0
2008-10-27 11:20:00,70.02,70.02,69.6,69.91,15000.0,57.4701,57.4701,57.1253,57.3798,15000.0
2008-10-27 11:30:00,69.7,69.87,69.08,69.39,25600.0,57.2074,57.347,56.6985,56.953,25600.0
2008-10-27 11:40:00,69.38,69.87,69.13,69.8,9400.0,56.9448,57.347,56.7396,57.2895,9400.0
2008-10-27 11:50:00,69.5,69.65,68.95,68.95,24400.0,57.0433,57.1664,56.5918,56.5918,24400.0
2008-10-27 12:00:00,69.1,69.76,68.84,69.52,16500.0,56.715,57.2567,56.5016,57.0597,16500.0
2008-10-27 12:10:00,69.53,69.77,68.57,69.0,24900.0,57.0679,57.2649,56.28,56.6329,24900.0
2008-10-27 12:20:00,69.07,69.46,68.72,68.93,19300.0,56.6903,57.0104,56.4031,56.5754,19300.0
2008-10-27 12:30:00,68.8,69.28,68.75,69.27,19600.0,56.4687,56.8627,56.4277,56.8545,19600.0
2008-10-27 12:40:00,69.23,69.27,68.36,68.73,24200.0,56.8217,56.8545,56.1076,56.4113,24200.0
2008-10-27 12:50:00,68.5,68.93,68.23,68.76,15800.0,56.2225,56.5754,56.0009,56.4359,15800.0
2008-10-27 13:00:00,68.95,69.0,68.16,68.21,17500.0,56.5918,56.6329,55.9434,55.9845,17500.0
2008-10-27 13:10:00,68.25,68.86,68.22,68.69,17300.0,56.0173,56.518,55.9927,56.3784,17300.0
2008-10-27 13:20:00,68.75,69.22,68.49,69.22,19200.0,56.4277,56.8135,56.2143,56.8135,19200.0
2008-10-27 13:30:00,69.09,69.18,68.28,68.65,23400.0,56.7068,56.7806,56.0419,56.3456,23400.0
2008-10-27 13:40:00,68.64,68.85,68.43,68.6,24800.0,56.3374,56.5098,56.165,56.3046,24800.0
2008-10-27 13:50:00,68.48,68.79,68.39,68.6,23500.0,56.2061,56.4605,56.1322,56.3046,23500.0
2008-10-27 14:00:00,68.47,68.58,67.94,67.96,21200.0,56.1979,56.2882,55.7629,55.7793,21200.0
2008-10-27 14:10:00,68.01,68.04,66.68,66.81,33500.0,55.8203,55.8449,54.7287,54.8354,33500.0
2008-10-27 14:20:00,66.74,66.95,65.3,65.34,60100.0,54.778,54.9503,53.596,53.6289,60100.0
2008-10-27 14:30:00,65.19,65.88,64.6,64.6,52600.0,53.5058,54.0721,53.0215,53.0215,52600.0
2008-10-27 14:40:00,64.55,65.49,63.86,65.07,69400.0,52.9805,53.752,52.4141,53.4073,69400.0
2008-10-27 14:50:00,65.0,65.6,64.87,65.27,37500.0,53.3498,53.8423,53.2431,53.5714,37500.0
2008-10-27 15:00:00,65.24,65.94,65.2,65.73,34000.0,53.5468,54.1213,53.514,53.949,34000.0
2008-10-27 15:10:00,65.74,66.87,65.62,66.15,50800.0,53.9572,54.8847,53.8587,54.2937,50800.0
2008-10-27 15:20:00,66.0,66.34,65.33,65.87,50100.0,54.1706,54.4496,53.6207,54.0639,50100.0
2008-10-27 15:30:00,65.87,66.26,65.54,65.93,53600.0,54.0639,54.384,53.793,54.1131,53600.0
2008-10-27 15:40:00,65.93,66.07,65.23,65.39,75600.0,54.1131,54.228,53.5386,53.6699,75600.0
2008-10-27 15:50:00,65.45,65.51,64.5,64.82,91800.0,53.7192,53.7684,52.9394,53.2021,91800.0
2008-10-28 09:30:00,65.21,66.04,65.0,65.74,44900.0,53.5222,54.2034,53.3498,53.9572,44900.0
2008-10-28 09:40:00,65.72,70.36,65.72,69.74,54100.0,53.9408,57.7491,53.9408,57.2403,54100.0
2008-10-28 09:50:00,69.97,70.03,68.11,68.11,46200.0,57.429,57.4783,55.9024,55.9024,46200.0
2008-10-28 10:00:00,68.11,68.15,65.23,66.0,97000.0,55.9024,55.9352,53.5386,54.1706,97000.0
2008-10-28 10:10:00,66.03,66.15,65.06,65.29,43600.0,54.1952,54.2937,53.3991,53.5878,43600.0
2008-10-28 10:20:00,65.07,65.49,65.05,65.2,11500.0,53.4073,53.752,53.3909,53.514,11500.0
2008-10-28 10:30:00,65.2,65.97,65.06,65.38,26200.0,53.514,54.146,53.3991,53.6617,26200.0
2008-10-28 10:40:00,65.47,65.81,65.01,65.37,58600.0,53.7356,54.0146,53.358,53.6535,58600.0
2008-10-28 10:50:00,65.22,65.54,65.0,65.01,25800.0,53.5304,53.793,53.3498,53.358,25800.0
2008-10-28 11:00:00,65.04,65.9,65.04,65.5,19600.0,53.3826,54.0885,53.3826,53.7602,19600.0
2008-10-28 11:10:00,65.5,65.69,65.16,65.25,35900.0,53.7602,53.9161,53.4811,53.555,35900.0
2008-10-28 11:20:00,65.25,65.58,65.06,65.58,31800.0,53.555,53.8259,53.3991,53.8259,31800.0
2008-10-28 11:30:00,65.42,66.81,65.26,66.81,16000.0,53.6945,54.8354,53.5632,54.8354,16000.0
2008-10-28 11:40:00,66.64,66.75,65.7,65.77,9800.0,54.6959,54.7862,53.9244,53.9818,9800.0
2008-10-28 11:50:00,65.5,65.9,65.36,65.5,44200.0,53.7602,54.0885,53.6453,53.7602,44200.0
2008-10-28 12:00:00,65.5,65.55,65.31,65.54,22000.0,53.7602,53.8012,53.6043,53.793,22000.0
2008-10-28 12:10:00,65.41,65.48,65.32,65.41,17900.0,53.6863,53.7438,53.6125,53.6863,17900.0
2008-10-28 12:20:00,65.41,65.5,65.22,65.4,55000.0,53.6863,53.7602,53.5304,53.6781,55000.0
2008-10-28 12:30:00,65.37,65.5,65.04,65.4,41200.0,53.6535,53.7602,53.3826,53.6781,41200.0
2008-10-28 12:40:00,65.4,65.74,65.23,65.73,52600.0,53.6781,53.9572,53.5386,53.949,52600.0
2008-10-28 12:50:00,65.72,65.96,65.51,65.94,22300.0,53.9408,54.1378,53.7684,54.1213,22300.0
2008-10-28 13:00:00,65.84,66.25,65.78,66.11,15200.0,54.0393,54.3758,53.99,54.2609,15200.0
2008-10-28 13:10:00,66.09,66.13,65.61,65.61,10400.0,54.2445,54.2773,53.8505,53.8505,10400.0
2008-10-28 13:20:00,65.53,66.08,65.33,65.62,6300.0,53.7848,54.2362,53.6207,53.8587,6300.0
2008-10-28 13:30:00,65.63,65.71,65.4,65.71,8400.0,53.8669,53.9326,53.6781,53.9326,8400.0
2008-10-28 13:40:00,65.71,65.91,65.13,65.13,37400.0,53.9326,54.0967,53.4565,53.4565,37400.0
2008-10-28 13:50:00,65.0,65.02,63.54,63.6,19100.0,53.3498,53.3662,52.1515,52.2007,19100.0
2008-10-28 14:00:00,63.56,63.64,62.85,63.38,44800.0,52.1679,52.2336,51.5852,52.0202,44800.0
2008-10-28 14:10:00,63.36,64.4,63.01,63.01,33700.0,52.0038,52.8574,51.7165,51.7165,33700.0
2008-10-28 14:20:00,62.97,64.32,62.96,63.9,31600.0,51.6837,52.7917,51.6755,52.447,31600.0
2008-10-28 14:30:00,63.92,64.94,63.82,64.74,23900.0,52.4634,53.3006,52.3813,53.1364,23900.0
2008-10-28 14:40:00,64.74,65.51,64.52,65.18,43800.0,53.1364,53.7684,52.9559,53.4976,43800.0
2008-10-28 14:50:00,65.17,65.95,64.43,65.5,52000.0,53.4893,54.1295,52.882,53.7602,52000.0
2008-10-28 15:00:00,65.5,65.55,64.75,64.83,41600.0,53.7602,53.8012,53.1446,53.2103,41600.0
2008-10-28 15:10:00,64.71,65.07,64.31,65.07,35000.0,53.1118,53.4073,52.7835,53.4073,35000.0
2008-10-28 15:20:00,65.04,65.68,64.77,64.88,38200.0,53.3826,53.9079,53.161,53.2513,38200.0
2008-10-28 15:30:00,65.0,65.24,63.68,65.07,44300.0,53.3498,53.5468,52.2664,53.4073,44300.0
2008-10-28 15:40:00,65.02,65.93,64.34,64.83,78700.0,53.3662,54.1131,52.8081,53.2103,78700.0
2008-10-28 15:50:00,64.81,66.39,64.53,65.05,136900.0,53.1939,54.4907,52.9641,53.3909,136900.0
2008-10-29 09:30:00,65.38,66.27,64.44,64.63,22400.0,53.6617,54.3922,52.8902,53.0461,22400.0
2008-10-29 09:40:00,64.59,66.29,64.47,66.15,22600.0,53.0133,54.4086,52.9148,54.2937,22600.0
2008-10-29 09:50:00,66.19,67.01,65.51,66.15,30000.0,54.3265,54.9996,53.7684,54.2937,30000.0
2008-10-29 10:00:00,66.08,67.11,65.63,67.09,20100.0,54.2362,55.0816,53.8669,55.0652,20100.0
2008-10-29 10:10:00,67.16,67.44,66.62,67.34,14200.0,55.1227,55.3525,54.6795,55.2704,14200.0
2008-10-29 10:20:00,67.32,67.33,66.38,66.88,7900.0,55.254,55.2622,54.4825,54.8929,7900.0
2008-10-29 10:30:00,66.88,66.88,66.45,66.88,21800.0,54.8929,54.8929,54.5399,54.8929,21800.0
2008-10-29 10:40:00,67.04,68.25,67.0,68.06,14000.0,55.0242,56.0173,54.9914,55.8614,14000.0
2008-10-29 10:50:00,68.06,68.2,67.66,67.84,13200.0,55.8614,55.9763,55.5331,55.6808,13200.0
2008-10-29 11:00:00,67.75,68.56,67.75,68.5,8100.0,55.6069,56.2717,55.6069,56.2225,8100.0
2008-10-29 11:10:00,68.4,68.44,68.23,68.34,7600.0,56.1404,56.1733,56.0009,56.0912,7600.0
2008-10-29 11:20:00,68.33,69.08,68.3,68.99,13100.0,56.083,56.6985,56.0583,56.6247,13100.0
2008-10-29 11:30:00,68.9,69.03,68.62,68.95,12200.0,56.5508,56.6575,56.321,56.5918,12200.0
2008-10-29 11:40:00,69.02,69.02,68.84,68.92,3900.0,56.6493,56.6493,56.5016,56.5672,3900.0
2008-10-29 11:50:00,69.01,69.5,69.01,69.39,8700.0,56.6411,57.0433,56.6411,56.953,8700.0
2008-10-29 12:00:00,69.36,69.63,69.23,69.59,16700.0,56.9284,57.15,56.8217,57.1171,16700.0
2008-10-29 12:10:00,69.52,69.6,69.32,69.48,9300.0,57.0597,57.1253,56.8955,57.0269,9300.0
2008-10-29 12:20:00,69.58,71.03,69.49,70.84,26700.0,57.1089,58.299,57.0351,58.1431,26700.0
2008-10-29 12:30:00,70.88,71.28,70.85,71.21,15600.0,58.1759,58.5042,58.1513,58.4468,15600.0
2008-10-29 12:40:00,71.21,71.24,71.04,71.21,6400.0,58.4468,58.4714,58.3072,58.4468,6400.0
2008-10-29 12:50:00,71.21,71.21,70.6,70.7,4900.0,58.4468,58.4468,57.9461,58.0282,4900.0
2008-10-29 13:00:00,70.69,70.7,70.27,70.27,6200.0,58.02,58.0282,57.6753,57.6753,6200.0
2008-10-29 13:10:00,70.28,70.29,69.92,70.05,19400.0,57.6835,57.6917,57.388,57.4947,19400.0
2008-10-29 13:20:00,70.06,70.45,70.06,70.45,10400.0,57.5029,57.823,57.5029,57.823,10400.0
2008-10-29 13:30:00,70.45,71.54,70.45,71.54,25900.0,57.823,58.7176,57.823,58.7176,25900.0
2008-10-29 13:40:00,71.54,71.54,71.03,71.05,19100.0,58.7176,58.7176,58.299,58.3155,19100.0
2008-10-29 13:50:00,71.05,71.29,70.72,70.89,19100.0,58.3155,58.5124,58.0446,58.1841,19100.0
2008-10-29 14:00:00,70.99,71.74,70.85,71.51,21200.0,58.2662,58.8818,58.1513,58.693,21200.0
2008-10-29 14:10:00,71.59,72.36,70.03,72.1,17900.0,58.7587,59.3907,57.4783,59.1773,17900.0
2008-10-29 14:20:00,72.0,72.06,70.83,71.05,26500.0,59.0952,59.1444,58.1349,58.3155,26500.0
2008-10-29 14:30:00,71.05,71.08,69.54,71.02,32500.0,58.3155,58.3401,57.0761,58.2908,32500.0
2008-10-29 14:40:00,71.02,72.36,70.9,72.13,50300.0,58.2908,59.3907,58.1923,59.2019,50300.0
2008-10-29 14:50:00,72.14,72.2,71.2,71.97,27000.0,59.2101,59.2593,58.4386,59.0706,27000.0
2008-10-29 15:00:00,72.1,72.8,71.99,72.5,99600.0,59.1773,59.7518,59.087,59.5056,99600.0
2008-10-29 15:10:00,72.5,76.1,72.5,75.83,94700.0,59.5056,62.4603,59.5056,62.2387,94700.0
2008-10-29 15:20:00,75.89,76.0,74.63,74.63,71200.0,62.288,62.3782,61.2538,61.2538,71200.0
2008-10-29 15:30:00,74.5,74.93,73.79,74.32,83800.0,61.1471,61.5,60.5644,60.9994,83800.0
2008-10-29 15:40:00,74.12,76.85,74.12,76.41,52700.0,60.8352,63.0759,60.8352,62.7148,52700.0
2008-10-29 15:50:00,76.31,76.5,73.84,75.0,117800.0,62.6327,62.7886,60.6054,61.5575,117800.0
2008-10-30 09:30:00,77.79,78.13,75.8,76.85,24000.0,63.8474,64.1265,62.2141,63.0759,24000.0
2008-10-30 09:40:00,76.87,78.31,76.52,78.2,19900.0,63.0923,64.2742,62.805,64.1839,19900.0
2008-10-30 09:50:00,78.02,78.08,76.13,76.3,20400.0,64.0362,64.0854,62.4849,62.6245,20400.0
2008-10-30 10:00:00,76.3,77.39,76.29,76.3,20500.0,62.6245,63.5191,62.6163,62.6245,20500.0
2008-10-30 10:10:00,76.31,76.95,76.18,76.55,26000.0,62.6327,63.158,62.526,62.8297,26000.0
2008-10-30 10:20:00,76.69,77.19,76.45,76.46,25600.0,62.9446,63.355,62.7476,62.7558,25600.0
2008-10-30 10:30:00,76.3,76.3,74.78,74.78,16400.0,62.6245,62.6245,61.3769,61.3769,16400.0
2008-10-30 10:40:00,74.79,74.79,73.49,74.03,11600.0,61.3851,61.3851,60.3181,60.7613,11600.0
2008-10-30 10:50:00,73.85,74.79,73.84,74.38,13100.0,60.6136,61.3851,60.6054,61.0486,13100.0
2008-10-30 11:00:00,74.59,74.7,74.38,74.62,9400.0,61.221,61.3113,61.0486,61.2456,9400.0
2008-10-30 11:10:00,74.53,74.8,73.86,74.0,21600.0,61.1717,61.3933,60.6218,60.7367,21600.0
2008-10-30 11:20:00,74.0,74.38,73.75,74.04,18800.0,60.7367,61.0486,60.5315,60.7695,18800.0
2008-10-30 11:30:00,74.04,74.09,73.02,73.48,14900.0,60.7695,60.8106,59.9324,60.3099,14900.0
2008-10-30 11:40:00,73.35,73.78,72.47,72.76,235300.0,60.2032,60.5561,59.4809,59.719,235300.0
2008-10-30 11:50:00,72.77,72.85,71.83,72.49,176600.0,59.7272,59.7928,58.9557,59.4974,176600.0
2008-10-30 12:00:00,72.5,73.91,72.5,73.91,7500.0,59.5056,60.6628,59.5056,60.6628,7500.0
2008-10-30 12:10:00,73.56,73.56,73.1,73.34,6900.0,60.3756,60.3756,59.998,60.195,6900.0
2008-10-30 12:20:00,73.43,73.94,73.24,73.62,7200.0,60.2689,60.6875,60.1129,60.4248,7200.0
2008-10-30 12:30:00,73.82,74.72,73.64,74.43,11600.0,60.589,61.3277,60.4412,61.0896,11600.0
2008-10-30 12:40:00,74.35,74.74,74.05,74.22,5300.0,61.024,61.3441,60.7778,60.9173,5300.0
2008-10-30 12:50:00,74.21,74.41,73.91,74.0,6300.0,60.9091,61.0732,60.6628,60.7367,6300.0
2008-10-30 13:00:00,73.99,74.22,73.68,74.22,4500.0,60.7285,60.9173,60.4741,60.9173,4500.0
2008-10-30 13:10:00,74.66,74.77,74.44,74.64,7300.0,61.2784,61.3687,61.0979,61.262,7300.0
2008-10-30 13:20:00,74.64,74.75,74.31,74.51,4100.0,61.262,61.3523,60.9912,61.1553,4100.0
2008-10-30 13:30:00,74.5,74.86,74.47,74.86,8700.0,61.1471,61.4426,61.1225,61.4426,8700.0
2008-10-30 13:40:00,74.71,74.89,74.42,74.82,6000.0,61.3195,61.4672,61.0814,61.4097,6000.0
2008-10-30 13:50:00,74.76,75.0,74.75,74.75,12500.0,61.3605,61.5575,61.3523,61.3523,12500.0
2008-10-30 14:00:00,74.73,74.98,74.72,74.9,28500.0,61.3359,61.5411,61.3277,61.4754,28500.0
2008-10-30 14:10:00,74.9,74.95,74.66,74.72,16500.0,61.4754,61.5164,61.2784,61.3277,16500.0
2008-10-30 14:20:00,74.77,74.92,74.68,74.78,11300.0,61.3687,61.4918,61.2948,61.3769,11300.0
2008-10-30 14:30:00,74.71,74.79,74.6,74.6,4200.0,61.3195,61.3851,61.2292,61.2292,4200.0
2008-10-30 14:40:00,74.66,74.9,74.53,74.9,13600.0,61.2784,61.4754,61.1717,61.4754,13600.0
2008-10-30 14:50:00,74.9,74.9,74.56,74.75,9900.0,61.4754,61.4754,61.1963,61.3523,9900.0
2008-10-30 15:00:00,74.75,74.87,74.66,74.8,17200.0,61.3523,61.4508,61.2784,61.3933,17200.0
2008-10-30 15:10:00,74.74,74.82,74.16,74.4,17400.0,61.3441,61.4097,60.868,61.065,17400.0
2008-10-30 15:20:00,74.34,74.4,74.01,74.2,21300.0,61.0158,61.065,60.7449,60.9009,21300.0
2008-10-30 15:30:00,74.2,74.46,74.0,74.26,28200.0,60.9009,61.1143,60.7367,60.9501,28200.0
2008-10-30 15:40:00,74.29,74.81,74.29,74.72,29600.0,60.9747,61.4015,60.9747,61.3277,29600.0
2008-10-30 15:50:00,74.75,75.0,74.75,75.0,58300.0,61.3523,61.5575,61.3523,61.5575,58300.0
2008-10-31 09:30:00,75.48,76.42,74.99,75.24,16200.0,61.9515,62.723,61.5493,61.7545,16200.0
2008-10-31 09:40:00,75.16,75.16,72.76,72.97,17000.0,61.6888,61.6888,59.719,59.8913,17000.0
2008-10-31 09:50:00,73.14,74.84,73.14,74.8,73600.0,60.0309,61.4262,60.0309,61.3933,73600.0
2008-10-31 10:00:00,74.8,75.0,74.64,74.96,58000.0,61.3933,61.5575,61.262,61.5247,58000.0
2008-10-31 10:10:00,74.9,75.0,74.56,74.81,31600.0,61.4754,61.5575,61.1963,61.4015,31600.0
2008-10-31 10:20:00,74.88,75.0,74.81,74.99,10900.0,61.459,61.5575,61.4015,61.5493,10900.0
2008-10-31 10:30:00,74.98,75.61,74.79,75.0,33900.0,61.5411,62.0581,61.3851,61.5575,33900.0
2008-10-31 10:40:00,75.0,75.72,74.61,75.46,21000.0,61.5575,62.1484,61.2374,61.935,21000.0
2008-10-31 10:50:00,75.77,76.35,75.58,75.84,21000.0,62.1895,62.6655,62.0335,62.2469,21000.0
2008-10-31 11:00:00,76.0,76.21,75.88,76.1,6400.0,62.3782,62.5506,62.2798,62.4603,6400.0
2008-10-31 11:10:00,76.3,77.39,76.22,77.39,6800.0,62.6245,63.5191,62.5588,63.5191,6800.0
2008-10-31 11:20:00,77.36,77.4,76.68,76.87,12100.0,63.4945,63.5273,62.9364,63.0923,12100.0
2008-10-31 11:30:00,77.02,78.0,77.02,78.0,5800.0,63.2154,64.0198,63.2154,64.0198,5800.0
2008-10-31 11:40:00,78.0,78.1,77.9,77.97,14800.0,64.0198,64.1019,63.9377,63.9952,14800.0
2008-10-31 11:50:00,77.98,78.6,77.98,78.44,7300.0,64.0034,64.5122,64.0034,64.3809,7300.0
2008-10-31 12:00:00,78.44,78.44,78.01,78.18,6200.0,64.3809,64.3809,64.028,64.1675,6200.0
2008-10-31 12:10:00,78.03,78.5,78.03,78.15,11700.0,64.0444,64.4302,64.0444,64.1429,11700.0
2008-10-31 12:20:00,78.15,78.58,78.12,78.3,9700.0,64.1429,64.4958,64.1183,64.266,9700.0
2008-10-31 12:30:00,78.24,78.29,77.77,77.84,8900.0,64.2168,64.2578,63.831,63.8885,8900.0
2008-10-31 12:40:00,77.72,78.33,77.72,78.2,9100.0,63.79,64.2906,63.79,64.1839,9100.0
2008-10-31 12:50:00,78.36,78.68,78.08,78.39,7900.0,64.3153,64.5779,64.0854,64.3399,7900.0
2008-10-31 13:00:00,78.29,78.86,78.29,78.7,10500.0,64.2578,64.7256,64.2578,64.5943,10500.0
2008-10-31 13:10:00,78.6,78.74,78.6,78.7,4100.0,64.5122,64.6271,64.5122,64.5943,4100.0
2008-10-31 13:20:00,78.67,78.91,78.5,78.64,15700.0,64.5697,64.7667,64.4302,64.5451,15700.0
2008-10-31 13:30:00,78.68,79.0,78.68,78.91,5500.0,64.5779,64.8405,64.5779,64.7667,5500.0
2008-10-31 13:40:00,78.83,78.93,78.68,78.68,6500.0,64.701,64.7831,64.5779,64.5779,6500.0
2008-10-31 13:50:00,78.69,78.79,78.53,78.79,3000.0,64.5861,64.6682,64.4548,64.6682,3000.0
2008-10-31 14:00:00,78.75,79.76,78.75,79.75,13400.0,64.6354,65.4643,64.6354,65.4561,13400.0
2008-10-31 14:10:00,79.67,79.79,79.13,79.24,5500.0,65.3905,65.489,64.9472,65.0375,5500.0
2008-10-31 14:20:00,79.24,79.31,79.14,79.18,9200.0,65.0375,65.095,64.9555,64.9883,9200.0
2008-10-31 14:30:00,79.22,79.51,78.91,79.17,16800.0,65.0211,65.2591,64.7667,64.9801,16800.0
2008-10-31 14:40:00,79.08,79.1,78.51,78.7,9000.0,64.9062,64.9226,64.4384,64.5943,9000.0
2008-10-31 14:50:00,78.68,79.39,78.62,79.38,10400.0,64.5779,65.1606,64.5287,65.1524,10400.0
2008-10-31 15:00:00,79.38,80.0,78.85,79.55,14200.0,65.1524,65.6613,64.7174,65.292,14200.0
2008-10-31 15:10:00,79.56,79.97,79.24,79.51,38800.0,65.3002,65.6367,65.0375,65.2591,38800.0
2008-10-31 15:20:00,79.51,79.69,78.5,78.96,20200.0,65.2591,65.4069,64.4302,64.8077,20200.0
2008-10-31 15:30:00,78.95,79.72,78.77,79.62,12800.0,64.7995,65.4315,64.6518,65.3494,12800.0
2008-10-31 15:40:00,79.62,79.72,78.26,78.77,40000.0,65.3494,65.4315,64.2332,64.6518,40000.0
2008-10-31 15:50:00,78.8,79.25,78.4,79.24,44900.0,64.6764,65.0457,64.3481,65.0375,44900.0
2008-11-03 09:30:00,78.0,79.98,78.0,79.84,16400.0,64.0198,65.6449,64.0198,65.53,16400.0
2008-11-03 09:40:00,79.91,80.97,79.8,80.97,27500.0,65.5874,66.4575,65.4972,66.4575,27500.0
2008-11-03 09:50:00,81.0,81.44,80.47,80.69,33300.0,66.4821,66.8432,66.0471,66.2276,33300.0
2008-11-03 10:00:00,80.73,82.49,80.44,82.49,41000.0,66.2605,67.705,66.0225,67.705,41000.0
2008-11-03 10:10:00,82.33,82.5,81.12,81.26,128300.0,67.5737,67.7132,66.5806,66.6955,128300.0
2008-11-03 10:20:00,81.19,81.69,80.88,81.02,20000.0,66.638,67.0484,66.3836,66.4985,20000.0
2008-11-03 10:30:00,80.83,81.33,80.32,81.26,32900.0,66.3426,66.7529,65.924,66.6955,32900.0
2008-11-03 10:40:00,81.37,81.85,80.92,81.67,21800.0,66.7858,67.1797,66.4164,67.032,21800.0
2008-11-03 10:50:00,81.6,81.72,81.02,81.02,6200.0,66.9745,67.073,66.4985,66.4985,6200.0
2008-11-03 11:00:00,81.04,81.73,81.04,81.06,5000.0,66.5149,67.0812,66.5149,66.5313,5000.0
2008-11-03 11:10:00,81.1,81.44,80.89,80.98,10100.0,66.5642,66.8432,66.3918,66.4657,10100.0
2008-11-03 11:20:00,80.9,81.42,80.67,80.71,4900.0,66.4,66.8268,66.2112,66.2441,4900.0
2008-11-03 11:30:00,80.63,80.75,80.29,80.54,6400.0,66.1784,66.2769,65.8993,66.1045,6400.0
2008-11-03 11:40:00,80.58,81.11,80.44,80.55,21100.0,66.1374,66.5724,66.0225,66.1127,21100.0
2008-11-03 11:50:00,80.63,80.91,80.13,80.5,20700.0,66.1784,66.4082,65.768,66.0717,20700.0
2008-11-03 12:00:00,80.41,80.74,80.32,80.58,7100.0,65.9978,66.2687,65.924,66.1374,7100.0
2008-11-03 12:10:00,80.31,80.92,80.31,80.82,14300.0,65.9158,66.4164,65.9158,66.3343,14300.0
2008-11-03 12:20:00,80.81,80.98,80.31,80.75,7300.0,66.3261,66.4657,65.9158,66.2769,7300.0
2008-11-03 12:30:00,80.89,80.91,80.34,80.38,9100.0,66.3918,66.4082,65.9404,65.9732,9100.0
2008-11-03 12:40:00,80.38,80.92,80.28,80.81,7700.0,65.9732,66.4164,65.8911,66.3261,7700.0
2008-11-03 12:50:00,80.74,80.94,80.47,80.89,11300.0,66.2687,66.4328,66.0471,66.3918,11300.0
2008-11-03 13:00:00,80.9,81.54,80.9,81.37,7900.0,66.4,66.9253,66.4,66.7858,7900.0
2008-11-03 13:10:00,81.44,81.88,81.18,81.18,4600.0,66.8432,67.2044,66.6298,66.6298,4600.0
2008-11-03 13:20:00,81.03,81.24,80.51,80.76,11100.0,66.5067,66.6791,66.0799,66.2851,11100.0
2008-11-03 13:30:00,80.7,81.04,80.35,81.04,9500.0,66.2359,66.5149,65.9486,66.5149,9500.0
2008-11-03 13:40:00,80.91,81.03,80.8,80.9,12900.0,66.4082,66.5067,66.3179,66.4,12900.0
2008-11-03 13:50:00,80.9,80.93,80.33,80.34,6000.0,66.4,66.4246,65.9322,65.9404,6000.0
2008-11-03 14:00:00,80.33,80.41,80.02,80.13,14800.0,65.9322,65.9978,65.6777,65.768,14800.0
2008-11-03 14:10:00,80.11,80.68,80.0,80.08,18800.0,65.7516,66.2194,65.6613,65.727,18800.0
2008-11-03 14:20:00,80.0,80.81,79.77,80.81,15400.0,65.6613,66.3261,65.4725,66.3261,15400.0
2008-11-03 14:30:00,80.79,80.88,80.34,80.84,11200.0,66.3097,66.3836,65.9404,66.3508,11200.0
2008-11-03 14:40:00,80.77,81.27,80.67,81.24,5300.0,66.2933,66.7037,66.2112,66.6791,5300.0
2008-11-03 14:50:00,81.22,81.22,80.96,81.11,8400.0,66.6626,66.6626,66.4493,66.5724,8400.0
2008-11-03 15:00:00,81.11,81.11,80.47,81.0,13000.0,66.5724,66.5724,66.0471,66.4821,13000.0
2008-11-03 15:10:00,80.97,81.59,80.89,81.37,9800.0,66.4575,66.9663,66.3918,66.7858,9800.0
2008-11-03 15:20:00,81.37,81.61,81.08,81.61,16800.0,66.7858,66.9827,66.5477,66.9827,16800.0
2008-11-03 15:30:00,81.54,81.72,81.09,81.47,24800.0,66.9253,67.073,66.556,66.8678,24800.0
2008-11-03 15:40:00,81.51,82.29,81.48,81.94,44000.0,66.9007,67.5409,66.876,67.2536,44000.0
2008-11-03 15:50:00,81.97,82.42,81.33,81.58,43800.0,67.2782,67.6476,66.7529,66.9581,43800.0
2008-11-04 09:30:00,82.55,84.76,82.55,83.91,19500.0,67.7543,69.5682,67.7543,68.8705,19500.0
2008-11-04 09:40:00,83.9,84.42,83.64,83.64,10200.0,68.8623,69.2891,68.6489,68.6489,10200.0
2008-11-04 09:50:00,83.77,84.01,82.78,82.86,60200.0,68.7556,68.9526,67.943,68.0087,60200.0
2008-11-04 10:00:00,82.78,82.78,81.73,81.99,30300.0,67.943,67.943,67.0812,67.2946,30300.0
2008-11-04 10:10:00,82.01,82.44,81.77,82.44,8000.0,67.3111,67.664,67.1141,67.664,8000.0
2008-11-04 10:20:00,82.27,82.92,82.25,82.66,6800.0,67.5245,68.058,67.508,67.8446,6800.0
2008-11-04 10:30:00,82.66,83.25,82.33,83.1,14800.0,67.8446,68.3288,67.5737,68.2057,14800.0
2008-11-04 10:40:00,83.0,83.07,81.99,82.81,19700.0,68.1236,68.1811,67.2946,67.9677,19700.0
2008-11-04 10:50:00,82.92,83.58,82.69,83.51,12600.0,68.058,68.5997,67.8692,68.5422,12600.0
2008-11-04 11:00:00,83.6,83.65,83.24,83.32,5700.0,68.6161,68.6571,68.3206,68.3863,5700.0
2008-11-04 11:10:00,83.24,83.51,82.8,83.42,9800.0,68.3206,68.5422,67.9595,68.4683,9800.0
2008-11-04 11:20:00,83.47,83.5,82.9,83.24,4800.0,68.5094,68.534,68.0415,68.3206,4800.0
2008-11-04 11:30:00,83.12,83.73,83.0,83.6,26900.0,68.2221,68.7228,68.1236,68.6161,26900.0
2008-11-04 11:40:00,83.69,84.19,83.68,83.86,10800.0,68.6899,69.1003,68.6817,68.8295,10800.0
2008-11-04 11:50:00,84.0,84.49,83.93,84.35,4400.0,68.9444,69.3466,68.8869,69.2316,4400.0
2008-11-04 12:00:00,84.25,84.33,83.58,83.76,19300.0,69.1496,69.2152,68.5997,68.7474,19300.0
2008-11-04 12:10:00,83.76,83.81,83.36,83.54,10200.0,68.7474,68.7884,68.4191,68.5668,10200.0
2008-11-04 12:20:00,83.63,84.26,83.47,84.09,103000.0,68.6407,69.1578,68.5094,69.0182,103000.0
2008-11-04 12:30:00,84.07,84.3,83.76,84.29,6700.0,69.0018,69.1906,68.7474,69.1824,6700.0
2008-11-04 12:40:00,84.33,84.35,84.0,84.0,2700.0,69.2152,69.2316,68.9444,68.9444,2700.0
2008-11-04 12:50:00,84.08,84.1,83.74,83.74,1900.0,69.01,69.0265,68.731,68.731,1900.0
2008-11-04 13:00:00,83.75,84.0,83.64,83.64,4000.0,68.7392,68.9444,68.6489,68.6489,4000.0
2008-11-04 13:10:00,83.56,83.69,83.24,83.52,3700.0,68.5832,68.6899,68.3206,68.5504,3700.0
2008-11-04 13:20:00,83.46,83.71,83.1,83.33,8000.0,68.5012,68.7064,68.2057,68.3945,8000.0
2008-11-04 13:30:00,83.23,83.32,82.89,83.32,6200.0,68.3124,68.3863,68.0333,68.3863,6200.0
2008-11-04 13:40:00,83.4,83.75,83.4,83.63,3700.0,68.4519,68.7392,68.4519,68.6407,3700.0
2008-11-04 13:50:00,83.59,83.73,83.27,83.63,4100.0,68.6079,68.7228,68.3452,68.6407,4100.0
2008-11-04 14:00:00,83.58,83.58,83.04,83.11,10100.0,68.5997,68.5997,68.1564,68.2139,10100.0
2008-11-04 14:10:00,83.06,83.55,83.06,83.48,4600.0,68.1729,68.575,68.1729,68.5176,4600.0
2008-11-04 14:20:00,83.61,83.61,83.08,83.46,3600.0,68.6243,68.6243,68.1893,68.5012,3600.0
2008-11-04 14:30:00,83.47,83.47,82.88,83.26,8000.0,68.5094,68.5094,68.0251,68.337,8000.0
2008-11-04 14:40:00,83.25,83.34,82.87,82.99,3500.0,68.3288,68.4027,68.0169,68.1154,3500.0
2008-11-04 14:50:00,83.03,83.03,82.45,82.83,4100.0,68.1482,68.1482,67.6722,67.9841,4100.0
2008-11-04 15:00:00,82.83,82.99,82.47,82.64,19500.0,67.9841,68.1154,67.6886,67.8281,19500.0
2008-11-04 15:10:00,82.64,83.37,82.58,83.31,14700.0,67.8281,68.4273,67.7789,68.3781,14700.0
2008-11-04 15:20:00,83.3,83.71,83.0,83.28,24800.0,68.3698,68.7064,68.1236,68.3534,24800.0
2008-11-04 15:30:00,83.37,84.27,83.37,84.05,21100.0,68.4273,69.166,68.4273,68.9854,21100.0
2008-11-04 15:40:00,84.19,84.93,84.04,84.67,34700.0,69.1003,69.7077,68.9772,69.4943,34700.0
2008-11-04 15:50:00,84.67,85.35,84.11,85.3,109500.0,69.4943,70.0524,69.0347,70.0114,109500.0
2008-11-05 09:30:00,84.96,86.78,84.42,86.53,33100.0,69.7323,71.2261,69.2891,71.0209,33100.0
2008-11-05 09:40:00,86.54,86.78,85.18,85.6,33900.0,71.0291,71.2261,69.9129,70.2576,33900.0
2008-11-05 09:50:00,85.51,85.73,84.44,84.51,22400.0,70.1837,70.3643,69.3055,69.363,22400.0
2008-11-05 10:00:00,84.5,85.53,84.5,85.0,24100.0,69.3548,70.2002,69.3548,69.7651,24100.0
2008-11-05 10:10:00,85.0,86.62,84.3,86.07,71900.0,69.7651,71.0948,69.1906,70.6434,71900.0
2008-11-05 10:20:00,86.25,87.65,86.25,86.63,16600.0,70.7911,71.9402,70.7911,71.103,16600.0
2008-11-05 10:30:00,86.48,87.0,86.45,86.7,9000.0,70.9799,71.4067,70.9553,71.1604,9000.0
2008-11-05 10:40:00,86.69,87.56,86.58,87.56,8000.0,71.1522,71.8663,71.062,71.8663,8000.0
2008-11-05 10:50:00,87.84,87.93,87.45,87.48,17500.0,72.0961,72.17,71.776,71.8006,17500.0
2008-11-05 11:00:00,87.48,87.81,87.21,87.4,16700.0,71.8006,72.0715,71.579,71.735,16700.0
2008-11-05 11:10:00,87.25,87.38,87.0,87.25,18000.0,71.6119,71.7186,71.4067,71.6119,18000.0
2008-11-05 11:20:00,87.23,87.41,87.06,87.1,47000.0,71.5955,71.7432,71.4559,71.4888,47000.0
2008-11-05 11:30:00,87.08,87.1,86.55,86.79,50800.0,71.4723,71.4888,71.0373,71.2343,50800.0
2008-11-05 11:40:00,86.66,86.78,86.37,86.47,13500.0,71.1276,71.2261,70.8896,70.9717,13500.0
2008-11-05 11:50:00,86.4,86.59,86.35,86.43,8000.0,70.9142,71.0702,70.8732,70.9388,8000.0
2008-11-05 12:00:00,86.57,86.75,86.48,86.58,2000.0,71.0538,71.2015,70.9799,71.062,2000.0
2008-11-05 12:10:00,86.43,86.55,86.15,86.39,5400.0,70.9388,71.0373,70.709,70.906,5400.0
2008-11-05 12:20:00,86.38,86.55,86.35,86.4,6000.0,70.8978,71.0373,70.8732,70.9142,6000.0
2008-11-05 12:30:00,86.38,86.62,86.35,86.5,5300.0,70.8978,71.0948,70.8732,70.9963,5300.0
2008-11-05 12:40:00,86.49,86.49,86.01,86.19,11900.0,70.9881,70.9881,70.5941,70.7419,11900.0
2008-11-05 12:50:00,86.24,86.3,85.89,86.09,8000.0,70.7829,70.8321,70.4956,70.6598,8000.0
2008-11-05 13:00:00,86.02,86.44,85.98,86.4,29600.0,70.6023,70.9471,70.5695,70.9142,29600.0
2008-11-05 13:10:00,86.39,86.48,86.33,86.4,2000.0,70.906,70.9799,70.8568,70.9142,2000.0
2008-11-05 13:20:00,86.27,86.51,85.98,86.24,10600.0,70.8075,71.0045,70.5695,70.7829,10600.0
2008-11-05 13:30:00,86.24,86.43,86.1,86.26,11200.0,70.7829,70.9388,70.668,70.7993,11200.0
2008-11-05 13:40:00,86.15,86.47,86.1,86.47,10000.0,70.709,70.9717,70.668,70.9717,10000.0
2008-11-05 13:50:00,86.39,86.49,86.1,86.29,19900.0,70.906,70.9881,70.668,70.8239,19900.0
2008-11-05 14:00:00,86.3,86.42,86.22,86.26,32500.0,70.8321,70.9306,70.7665,70.7993,32500.0
2008-11-05 14:10:00,86.25,86.61,86.25,86.46,11500.0,70.7911,71.0866,70.7911,70.9635,11500.0
2008-11-05 14:20:00,86.48,86.61,85.49,85.95,37600.0,70.9799,71.0866,70.1673,70.5449,37600.0
2008-11-05 14:30:00,85.94,86.85,85.94,86.54,3400.0,70.5367,71.2836,70.5367,71.0291,3400.0
2008-11-05 14:40:00,86.6,86.88,86.45,86.85,2600.0,71.0784,71.3082,70.9553,71.2836,2600.0
2008-11-05 14:50:00,86.88,87.07,86.58,86.67,4200.0,71.3082,71.4641,71.062,71.1358,4200.0
2008-11-05 15:00:00,86.63,87.06,86.55,87.0,37300.0,71.103,71.4559,71.0373,71.4067,37300.0
2008-11-05 15:10:00,87.0,87.05,86.6,86.76,35900.0,71.4067,71.4477,71.0784,71.2097,35900.0
2008-11-05 15:20:00,86.79,87.07,86.23,86.5,47100.0,71.2343,71.4641,70.7747,70.9963,47100.0
2008-11-05 15:30:00,86.51,86.6,85.56,85.7,50200.0,71.0045,71.0784,70.2248,70.3397,50200.0
2008-11-05 15:40:00,85.7,86.61,85.48,86.61,61800.0,70.3397,71.0866,70.1591,71.0866,61800.0
2008-11-05 15:50:00,86.43,86.85,84.96,84.96,81800.0,70.9388,71.2836,69.7323,69.7323,81800.0
2008-11-06 09:30:00,83.58,85.25,82.07,84.93,31200.0,68.5997,69.9703,67.3603,69.7077,31200.0
2008-11-06 09:40:00,85.28,86.07,83.46,83.49,31400.0,69.995,70.6434,68.5012,68.5258,31400.0
2008-11-06 09:50:00,83.46,83.46,82.51,82.51,26400.0,68.5012,68.5012,67.7214,67.7214,26400.0
2008-11-06 10:00:00,82.39,82.68,81.68,82.33,13000.0,67.6229,67.861,67.0402,67.5737,13000.0
2008-11-06 10:10:00,82.47,82.68,82.12,82.26,14100.0,67.6886,67.861,67.4013,67.5162,14100.0
2008-11-06 10:20:00,82.26,82.4,82.0,82.07,25900.0,67.5162,67.6312,67.3028,67.3603,25900.0
2008-11-06 10:30:00,82.06,82.07,81.72,81.81,30300.0,67.3521,67.3603,67.073,67.1469,30300.0
2008-11-06 10:40:00,81.85,82.01,81.63,81.63,15700.0,67.1797,67.3111,66.9992,66.9992,15700.0
2008-11-06 10:50:00,81.66,82.08,81.63,82.03,10500.0,67.0238,67.3685,66.9992,67.3275,10500.0
2008-11-06 11:00:00,82.04,82.08,81.61,81.61,20100.0,67.3357,67.3685,66.9827,66.9827,20100.0
2008-11-06 11:10:00,81.4,81.4,80.62,80.62,9900.0,66.8104,66.8104,66.1702,66.1702,9900.0
2008-11-06 11:20:00,80.53,80.88,80.13,80.8,12000.0,66.0963,66.3836,65.768,66.3179,12000.0
2008-11-06 11:30:00,80.82,81.28,80.32,80.5,29600.0,66.3343,66.7119,65.924,66.0717,29600.0
2008-11-06 11:40:00,80.57,81.1,80.23,80.86,18700.0,66.1292,66.5642,65.8501,66.3672,18700.0
2008-11-06 11:50:00,80.92,81.02,80.29,81.0,29200.0,66.4164,66.4985,65.8993,66.4821,29200.0
2008-11-06 12:00:00,80.87,81.08,80.5,80.6,17900.0,66.3754,66.5477,66.0717,66.1538,17900.0
2008-11-06 12:10:00,80.54,81.01,80.34,80.62,23500.0,66.1045,66.4903,65.9404,66.1702,23500.0
2008-11-06 12:20:00,80.66,81.16,80.07,81.16,19700.0,66.203,66.6134,65.7188,66.6134,19700.0
2008-11-06 12:30:00,81.0,81.14,80.02,80.1,34400.0,66.4821,66.597,65.6777,65.7434,34400.0
2008-11-06 12:40:00,80.1,80.65,80.04,80.48,15700.0,65.7434,66.1948,65.6941,66.0553,15700.0
2008-11-06 12:50:00,80.49,80.5,80.26,80.48,8100.0,66.0635,66.0717,65.8747,66.0553,8100.0
2008-11-06 13:00:00,80.43,80.54,79.62,79.88,21500.0,66.0142,66.1045,65.3494,65.5628,21500.0
2008-11-06 13:10:00,79.8,80.32,79.75,79.87,33600.0,65.4972,65.924,65.4561,65.5546,33600.0
2008-11-06 13:20:00,80.0,80.76,80.0,80.76,20500.0,65.6613,66.2851,65.6613,66.2851,20500.0
2008-11-06 13:30:00,80.81,80.81,79.48,80.18,15400.0,66.3261,66.3261,65.2345,65.8091,15400.0
2008-11-06 13:40:00,80.06,80.39,79.83,80.09,15000.0,65.7106,65.9814,65.5218,65.7352,15000.0
2008-11-06 13:50:00,80.02,80.13,79.94,80.03,11500.0,65.6777,65.768,65.6121,65.6859,11500.0
2008-11-06 14:00:00,80.03,80.61,80.03,80.36,15100.0,65.6859,66.162,65.6859,65.9568,15100.0
2008-11-06 14:10:00,80.41,80.65,80.15,80.44,8400.0,65.9978,66.1948,65.7844,66.0225,8400.0
2008-11-06 14:20:00,80.46,80.46,80.0,80.08,10800.0,66.0389,66.0389,65.6613,65.727,10800.0
2008-11-06 14:30:00,80.1,81.24,80.1,81.24,12100.0,65.7434,66.6791,65.7434,66.6791,12100.0
2008-11-06 14:40:00,81.24,81.24,80.9,81.01,17300.0,66.6791,66.6791,66.4,66.4903,17300.0
2008-11-06 14:50:00,81.06,81.65,81.06,81.49,27700.0,66.5313,67.0156,66.5313,66.8843,27700.0
2008-11-06 15:00:00,81.68,82.11,81.25,81.25,30400.0,67.0402,67.3931,66.6873,66.6873,30400.0
2008-11-06 15:10:00,81.25,81.74,81.19,81.53,44700.0,66.6873,67.0894,66.638,66.9171,44700.0
2008-11-06 15:20:00,81.53,82.02,81.51,81.63,29900.0,66.9171,67.3193,66.9007,66.9992,29900.0
2008-11-06 15:30:00,81.58,81.77,81.45,81.45,33600.0,66.9581,67.1141,66.8514,66.8514,33600.0
2008-11-06 15:40:00,81.49,81.78,81.44,81.57,45000.0,66.8843,67.1223,66.8432,66.9499,45000.0
2008-11-06 15:50:00,81.59,81.75,81.54,81.64,51500.0,66.9663,67.0977,66.9253,67.0074,51500.0
2008-11-07 09:30:00,83.16,84.58,83.16,83.27,33200.0,68.2549,69.4204,68.2549,68.3452,33200.0
2008-11-07 09:40:00,83.32,83.42,80.56,80.56,68700.0,68.3863,68.4683,66.1209,66.1209,68700.0
2008-11-07 09:50:00,80.56,81.75,80.42,81.37,21800.0,66.1209,67.0977,66.006,66.7858,21800.0
2008-11-07 10:00:00,81.42,82.51,81.42,82.27,9500.0,66.8268,67.7214,66.8268,67.5245,9500.0
2008-11-07 10:10:00,82.23,82.76,82.04,82.04,8700.0,67.4916,67.9266,67.3357,67.3357,8700.0
2008-11-07 10:20:00,82.07,83.3,82.04,82.28,19700.0,67.3603,68.3698,67.3357,67.5327,19700.0
2008-11-07 10:30:00,82.2,82.93,81.89,82.86,11900.0,67.467,68.0662,67.2126,68.0087,11900.0
2008-11-07 10:40:00,82.92,83.67,82.78,83.4,15500.0,68.058,68.6735,67.943,68.4519,15500.0
2008-11-07 10:50:00,83.41,83.41,82.45,82.81,12700.0,68.4601,68.4601,67.6722,67.9677,12700.0
2008-11-07 11:00:00,82.56,82.83,82.37,82.53,12900.0,67.7625,67.9841,67.6065,67.7379,12900.0
2008-11-07 11:10:00,82.42,82.74,82.4,82.73,5400.0,67.6476,67.9102,67.6312,67.902,5400.0
2008-11-07 11:20:00,82.69,82.69,81.08,81.18,6800.0,67.8692,67.8692,66.5477,66.6298,6800.0
2008-11-07 11:30:00,81.2,81.9,81.2,81.74,14600.0,66.6462,67.2208,66.6462,67.0894,14600.0
2008-11-07 11:40:00,81.73,82.52,81.68,82.19,6500.0,67.0812,67.7296,67.0402,67.4588,6500.0
2008-11-07 11:50:00,82.15,82.64,81.77,82.52,5000.0,67.426,67.8281,67.1141,67.7296,5000.0
2008-11-07 12:00:00,82.7,83.0,82.65,82.7,9300.0,67.8774,68.1236,67.8363,67.8774,9300.0
2008-11-07 12:10:00,82.88,83.0,82.17,82.17,4100.0,68.0251,68.1236,67.4424,67.4424,4100.0
2008-11-07 12:20:00,82.29,82.62,82.2,82.26,11300.0,67.5409,67.8117,67.467,67.5162,11300.0
2008-11-07 12:30:00,82.38,82.38,81.49,81.8,30000.0,67.6147,67.6147,66.8843,67.1387,30000.0
2008-11-07 12:40:00,81.77,82.77,81.77,82.5,70200.0,67.1141,67.9348,67.1141,67.7132,70200.0
2008-11-07 12:50:00,82.29,82.47,82.11,82.3,21000.0,67.5409,67.6886,67.3931,67.5491,21000.0
2008-11-07 13:00:00,82.36,82.62,82.13,82.13,5000.0,67.5983,67.8117,67.4095,67.4095,5000.0
2008-11-07 13:10:00,82.09,82.09,81.87,81.87,1100.0,67.3767,67.3767,67.1961,67.1961,1100.0
2008-11-07 13:20:00,81.93,82.17,81.75,82.17,10800.0,67.2454,67.4424,67.0977,67.4424,10800.0
2008-11-07 13:30:00,82.03,82.31,81.6,81.6,4600.0,67.3275,67.5573,66.9745,66.9745,4600.0
2008-11-07 13:40:00,81.58,81.65,81.24,81.26,4700.0,66.9581,67.0156,66.6791,66.6955,4700.0
2008-11-07 13:50:00,81.26,81.65,81.21,81.59,7100.0,66.6955,67.0156,66.6544,66.9663,7100.0
2008-11-07 14:00:00,81.51,81.76,81.46,81.46,3500.0,66.9007,67.1059,66.8596,66.8596,3500.0
2008-11-07 14:10:00,81.56,82.15,81.53,82.1,3000.0,66.9417,67.426,66.9171,67.3849,3000.0
2008-11-07 14:20:00,82.1,82.7,82.0,82.69,18300.0,67.3849,67.8774,67.3028,67.8692,18300.0
2008-11-07 14:30:00,82.71,82.94,82.57,82.94,2400.0,67.8856,68.0744,67.7707,68.0744,2400.0
2008-11-07 14:40:00,83.03,83.79,82.97,83.75,9600.0,68.1482,68.772,68.099,68.7392,9600.0
2008-11-07 14:50:00,83.72,83.91,82.68,82.68,9300.0,68.7146,68.8705,67.861,67.861,9300.0
2008-11-07 15:00:00,82.63,82.63,81.75,82.49,15900.0,67.8199,67.8199,67.0977,67.705,15900.0
2008-11-07 15:10:00,82.37,82.79,81.86,81.97,14100.0,67.6065,67.9513,67.1879,67.2782,14100.0
2008-11-07 15:20:00,82.04,82.04,81.22,81.84,7500.0,67.3357,67.3357,66.6626,67.1715,7500.0
2008-11-07 15:30:00,81.93,82.52,81.59,82.11,8400.0,67.2454,67.7296,66.9663,67.3931,8400.0
2008-11-07 15:40:00,82.3,82.72,82.25,82.49,13000.0,67.5491,67.8938,67.508,67.705,13000.0
2008-11-07 15:50:00,82.46,82.9,81.99,82.86,27400.0,67.6804,68.0415,67.2946,68.0087,27400.0
2008-11-10 09:30:00,85.09,86.49,85.09,85.36,46100.0,69.839,70.9881,69.839,70.0606,46100.0
2008-11-10 09:40:00,85.17,85.58,84.21,84.46,43100.0,69.9047,70.2412,69.1167,69.3219,43100.0
2008-11-10 09:50:00,84.42,84.51,83.46,84.12,18000.0,69.2891,69.363,68.5012,69.0429,18000.0
2008-11-10 10:00:00,84.43,85.05,83.89,84.44,21700.0,69.2973,69.8062,68.8541,69.3055,21700.0
2008-11-10 10:10:00,84.22,85.18,84.22,84.91,14100.0,69.1249,69.9129,69.1249,69.6913,14100.0
2008-11-10 10:20:00,84.76,85.53,84.51,84.86,38600.0,69.5682,70.2002,69.363,69.6502,38600.0
2008-11-10 10:30:00,84.8,85.21,84.53,84.83,32400.0,69.601,69.9375,69.3794,69.6256,32400.0
2008-11-10 10:40:00,84.99,84.99,84.38,84.55,7900.0,69.7569,69.7569,69.2563,69.3958,7900.0
2008-11-10 10:50:00,84.5,84.63,84.36,84.48,15300.0,69.3548,69.4615,69.2399,69.3383,15300.0
2008-11-10 11:00:00,84.55,84.65,84.19,84.22,7400.0,69.3958,69.4779,69.1003,69.1249,7400.0
2008-11-10 11:10:00,84.26,84.28,83.42,83.69,3900.0,69.1578,69.1742,68.4683,68.6899,3900.0
2008-11-10 11:20:00,83.69,85.26,83.69,84.98,24100.0,68.6899,69.9785,68.6899,69.7487,24100.0
2008-11-10 11:30:00,85.02,85.09,83.85,83.97,3200.0,69.7816,69.839,68.8213,68.9198,3200.0
2008-11-10 11:40:00,83.99,84.27,83.69,83.69,6800.0,68.9362,69.166,68.6899,68.6899,6800.0
2008-11-10 11:50:00,83.64,83.71,82.95,83.43,41100.0,68.6489,68.7064,68.0826,68.4765,41100.0
2008-11-10 12:00:00,83.62,84.1,83.36,83.65,36100.0,68.6325,69.0265,68.4191,68.6571,36100.0
2008-11-10 12:10:00,83.66,83.89,82.95,83.41,41800.0,68.6653,68.8541,68.0826,68.4601,41800.0
2008-11-10 12:20:00,83.28,83.42,82.63,83.15,6400.0,68.3534,68.4683,67.8199,68.2467,6400.0
2008-11-10 12:30:00,83.15,83.29,82.51,83.12,37400.0,68.2467,68.3616,67.7214,68.2221,37400.0
2008-11-10 12:40:00,83.0,83.32,82.71,83.25,3700.0,68.1236,68.3863,67.8856,68.3288,3700.0
2008-11-10 12:50:00,83.08,83.24,82.64,82.96,3900.0,68.1893,68.3206,67.8281,68.0908,3900.0
2008-11-10 13:00:00,83.12,83.18,82.78,83.16,4100.0,68.2221,68.2714,67.943,68.2549,4100.0
2008-11-10 13:10:00,83.23,83.59,83.23,83.41,4300.0,68.3124,68.6079,68.3124,68.4601,4300.0
2008-11-10 13:20:00,83.66,83.97,83.29,83.97,3100.0,68.6653,68.9198,68.3616,68.9198,3100.0
2008-11-10 13:30:00,83.79,84.0,83.61,83.93,12100.0,68.772,68.9444,68.6243,68.8869,12100.0
2008-11-10 13:40:00,83.74,84.0,83.73,83.96,4700.0,68.731,68.9444,68.7228,68.9115,4700.0
2008-11-10 13:50:00,83.96,84.99,83.95,84.99,5100.0,68.9115,69.7569,68.9033,69.7569,5100.0
2008-11-10 14:00:00,84.68,85.68,84.67,85.0,7600.0,69.5025,70.3233,69.4943,69.7651,7600.0
2008-11-10 14:10:00,85.0,85.09,84.43,84.52,6000.0,69.7651,69.839,69.2973,69.3712,6000.0
2008-11-10 14:20:00,84.62,84.63,84.41,84.41,3000.0,69.4533,69.4615,69.2809,69.2809,3000.0
2008-11-10 14:30:00,84.41,84.53,83.89,84.01,4700.0,69.2809,69.3794,68.8541,68.9526,4700.0
2008-11-10 14:40:00,83.9,84.33,83.77,83.77,9400.0,68.8623,69.2152,68.7556,68.7556,9400.0
2008-11-10 14:50:00,83.9,84.08,83.54,83.55,4600.0,68.8623,69.01,68.5668,68.575,4600.0
2008-11-10 15:00:00,83.55,83.83,82.85,83.38,15400.0,68.575,68.8049,68.0005,68.4355,15400.0
2008-11-10 15:10:00,83.42,83.99,83.2,83.38,4400.0,68.4683,68.9362,68.2878,68.4355,4400.0
2008-11-10 15:20:00,83.42,83.56,82.93,83.49,13000.0,68.4683,68.5832,68.0662,68.5258,13000.0
2008-11-10 15:30:00,83.56,83.8,82.85,83.09,9500.0,68.5832,68.7802,68.0005,68.1975,9500.0
2008-11-10 15:40:00,83.05,83.93,83.04,83.29,11100.0,68.1647,68.8869,68.1564,68.3616,11100.0
2008-11-10 15:50:00,83.53,83.89,83.45,83.58,18300.0,68.5586,68.8541,68.493,68.5997,18300.0
2008-11-11 09:30:00,83.24,83.26,82.19,82.74,10000.0,68.3206,68.337,67.4588,67.9102,10000.0
2008-11-11 09:40:00,82.74,82.74,81.58,81.61,12900.0,67.9102,67.9102,66.9581,66.9827,12900.0
2008-11-11 09:50:00,81.38,81.67,80.26,81.19,26600.0,66.794,67.032,65.8747,66.638,26600.0
2008-11-11 10:00:00,80.75,81.51,80.43,81.12,117200.0,66.2769,66.9007,66.0142,66.5806,117200.0
2008-11-11 10:10:00,81.29,81.52,81.04,81.48,3600.0,66.7201,66.9089,66.5149,66.876,3600.0
2008-11-11 10:20:00,81.8,82.24,81.76,81.9,1800.0,67.1387,67.4998,67.1059,67.2208,1800.0
2008-11-11 10:30:00,81.79,81.79,80.82,80.82,15500.0,67.1305,67.1305,66.3343,66.3343,15500.0
2008-11-11 10:40:00,80.69,81.17,79.8,79.8,7800.0,66.2276,66.6216,65.4972,65.4972,7800.0
2008-11-11 10:50:00,79.93,80.28,79.25,79.71,29500.0,65.6039,65.8911,65.0457,65.4233,29500.0
2008-11-11 11:00:00,79.81,79.81,78.96,79.06,28000.0,65.5054,65.5054,64.8077,64.8898,28000.0
2008-11-11 11:10:00,79.04,80.24,78.88,80.02,23100.0,64.8734,65.8583,64.7421,65.6777,23100.0
2008-11-11 11:20:00,80.11,80.86,80.03,80.72,5400.0,65.7516,66.3672,65.6859,66.2523,5400.0
2008-11-11 11:30:00,80.77,80.99,80.0,80.14,12000.0,66.2933,66.4739,65.6613,65.7762,12000.0
2008-11-11 11:40:00,80.26,80.66,79.97,80.09,38300.0,65.8747,66.203,65.6367,65.7352,38300.0
2008-11-11 11:50:00,80.0,80.25,79.61,79.66,16300.0,65.6613,65.8665,65.3412,65.3823,16300.0
2008-11-11 12:00:00,79.65,79.94,79.63,79.69,5000.0,65.374,65.6121,65.3576,65.4069,5000.0
2008-11-11 12:10:00,79.76,79.76,79.34,79.34,3400.0,65.4643,65.4643,65.1196,65.1196,3400.0
2008-11-11 12:20:00,79.44,79.44,78.76,78.85,6200.0,65.2017,65.2017,64.6436,64.7174,6200.0
2008-11-11 12:30:00,78.82,79.16,78.75,79.05,16300.0,64.6928,64.9719,64.6354,64.8816,16300.0
2008-11-11 12:40:00,79.05,79.26,78.7,78.7,12200.0,64.8816,65.0539,64.5943,64.5943,12200.0
2008-11-11 12:50:00,78.7,79.43,78.51,79.43,5900.0,64.5943,65.1935,64.4384,65.1935,5900.0
2008-11-11 13:00:00,79.31,79.81,79.23,79.76,9500.0,65.095,65.5054,65.0293,65.4643,9500.0
2008-11-11 13:10:00,79.77,79.83,79.26,79.26,6100.0,65.4725,65.5218,65.0539,65.0539,6100.0
2008-11-11 13:20:00,79.3,79.66,79.21,79.23,5500.0,65.0868,65.3823,65.0129,65.0293,5500.0
2008-11-11 13:30:00,79.39,79.53,78.28,78.34,78600.0,65.1606,65.2756,64.2496,64.2988,78600.0
2008-11-11 13:40:00,78.31,79.51,78.22,79.43,7100.0,64.2742,65.2591,64.2004,65.1935,7100.0
2008-11-11 13:50:00,79.45,80.94,79.42,80.72,8100.0,65.2099,66.4328,65.1853,66.2523,8100.0
2008-11-11 14:00:00,80.72,81.43,79.9,79.98,14200.0,66.2523,66.835,65.5792,65.6449,14200.0
2008-11-11 14:10:00,79.91,80.68,79.83,80.6,17400.0,65.5874,66.2194,65.5218,66.1538,17400.0
2008-11-11 14:20:00,80.6,81.08,80.39,80.78,50300.0,66.1538,66.5477,65.9814,66.3015,50300.0
2008-11-11 14:30:00,80.95,81.63,80.64,80.95,19600.0,66.441,66.9992,66.1866,66.441,19600.0
2008-11-11 14:40:00,80.94,80.94,80.1,80.22,7400.0,66.4328,66.4328,65.7434,65.8419,7400.0
2008-11-11 14:50:00,80.11,80.11,79.28,79.62,11100.0,65.7516,65.7516,65.0704,65.3494,11100.0
2008-11-11 15:00:00,79.62,80.31,79.35,79.94,13500.0,65.3494,65.9158,65.1278,65.6121,13500.0
2008-11-11 15:10:00,79.88,80.47,79.88,80.41,7700.0,65.5628,66.0471,65.5628,65.9978,7700.0
2008-11-11 15:20:00,80.41,80.44,80.05,80.05,11500.0,65.9978,66.0225,65.7024,65.7024,11500.0
2008-11-11 15:30:00,80.07,80.18,79.13,79.3,9800.0,65.7188,65.8091,64.9472,65.0868,9800.0
2008-11-11 15:40:00,79.3,80.58,79.3,80.38,50800.0,65.0868,66.1374,65.0868,65.9732,50800.0
2008-11-11 15:50:00,80.55,81.02,80.05,80.88,41300.0,66.1127,66.4985,65.7024,66.3836,41300.0
2008-11-12 09:30:00,78.95,80.0,78.08,78.47,16100.0,64.7995,65.6613,64.0854,64.4055,16100.0
2008-11-12 09:40:00,78.56,78.75,77.57,78.73,12700.0,64.4794,64.6354,63.6669,64.6189,12700.0
2008-11-12 09:50:00,78.71,79.99,78.71,79.6,9100.0,64.6025,65.6531,64.6025,65.333,9100.0
2008-11-12 10:00:00,79.78,79.84,79.33,79.6,5900.0,65.4807,65.53,65.1114,65.333,5900.0
2008-11-12 10:10:00,79.67,79.95,79.1,79.16,23500.0,65.3905,65.6203,64.9226,64.9719,23500.0
2008-11-12 10:20:00,79.42,79.49,78.85,79.02,11700.0,65.1853,65.2427,64.7174,64.857,11700.0
2008-11-12 10:30:00,79.02,79.43,78.66,78.79,9800.0,64.857,65.1935,64.5615,64.6682,9800.0
2008-11-12 10:40:00,78.92,79.16,78.29,78.63,12400.0,64.7749,64.9719,64.2578,64.5369,12400.0
2008-11-12 10:50:00,78.75,78.98,78.71,78.82,14200.0,64.6354,64.8241,64.6025,64.6928,14200.0
2008-11-12 11:00:00,78.82,78.9,78.46,78.66,17600.0,64.6928,64.7585,64.3973,64.5615,17600.0
2008-11-12 11:10:00,78.66,78.91,78.66,78.85,14400.0,64.5615,64.7667,64.5615,64.7174,14400.0
2008-11-12 11:20:00,78.9,79.38,78.85,79.35,22300.0,64.7585,65.1524,64.7174,65.1278,22300.0
2008-11-12 11:30:00,79.39,79.86,79.39,79.58,5300.0,65.1606,65.5464,65.1606,65.3166,5300.0
2008-11-12 11:40:00,79.55,79.65,78.32,78.5,50600.0,65.292,65.374,64.2824,64.4302,50600.0
2008-11-12 11:50:00,78.5,79.99,78.4,79.99,16600.0,64.4302,65.6531,64.3481,65.6531,16600.0
2008-11-12 12:00:00,80.0,80.41,79.63,79.63,4600.0,65.6613,65.9978,65.3576,65.3576,4600.0
2008-11-12 12:10:00,79.71,79.71,79.19,79.69,18600.0,65.4233,65.4233,64.9965,65.4069,18600.0
2008-11-12 12:20:00,79.68,79.94,79.61,79.93,10800.0,65.3987,65.6121,65.3412,65.6039,10800.0
2008-11-12 12:30:00,79.94,80.49,79.8,80.46,6900.0,65.6121,66.0635,65.4972,66.0389,6900.0
2008-11-12 12:40:00,80.57,80.57,80.2,80.36,7000.0,66.1292,66.1292,65.8255,65.9568,7000.0
2008-11-12 12:50:00,80.36,80.46,79.95,80.36,13900.0,65.9568,66.0389,65.6203,65.9568,13900.0
2008-11-12 13:00:00,80.29,80.3,79.95,79.95,4900.0,65.8993,65.9075,65.6203,65.6203,4900.0
2008-11-12 13:10:00,79.84,79.93,79.51,79.55,4200.0,65.53,65.6039,65.2591,65.292,4200.0
2008-11-12 13:20:00,79.56,79.87,79.43,79.86,7500.0,65.3002,65.5546,65.1935,65.5464,7500.0
2008-11-12 13:30:00,79.9,80.0,79.68,80.0,3300.0,65.5792,65.6613,65.3987,65.6613,3300.0
2008-11-12 13:40:00,79.95,80.15,79.91,79.96,4700.0,65.6203,65.7844,65.5874,65.6285,4700.0
2008-11-12 13:50:00,79.91,79.94,78.94,79.08,7800.0,65.5874,65.6121,64.7913,64.9062,7800.0
2008-11-12 14:00:00,79.08,79.11,77.95,78.02,17200.0,64.9062,64.9308,63.9787,64.0362,17200.0
2008-11-12 14:10:00,78.06,78.41,77.78,78.41,33200.0,64.069,64.3563,63.8392,64.3563,33200.0
2008-11-12 14:20:00,78.1,78.64,78.1,78.52,9600.0,64.1019,64.5451,64.1019,64.4466,9600.0
2008-11-12 14:30:00,78.5,78.91,78.32,78.46,11900.0,64.4302,64.7667,64.2824,64.3973,11900.0
2008-11-12 14:40:00,78.48,79.38,78.35,79.22,11800.0,64.4137,65.1524,64.307,65.0211,11800.0
2008-11-12 14:50:00,79.16,79.16,78.43,78.43,11200.0,64.9719,64.9719,64.3727,64.3727,11200.0
2008-11-12 15:00:00,78.38,78.53,77.88,78.14,18800.0,64.3317,64.4548,63.9213,64.1347,18800.0
2008-11-12 15:10:00,78.15,78.39,77.88,78.17,32600.0,64.1429,64.3399,63.9213,64.1593,32600.0
2008-11-12 15:20:00,78.17,78.34,78.08,78.19,15000.0,64.1593,64.2988,64.0854,64.1757,15000.0
2008-11-12 15:30:00,78.19,78.38,77.85,77.96,28500.0,64.1757,64.3317,63.8967,63.987,28500.0
2008-11-12 15:40:00,77.92,78.35,77.69,77.98,40900.0,63.9541,64.307,63.7653,64.0034,40900.0
2008-11-12 15:50:00,77.97,78.05,76.68,76.69,83800.0,63.9952,64.0608,62.9364,62.9446,83800.0
2008-11-13 09:30:00,77.34,78.7,75.8,75.86,17100.0,63.4781,64.5943,62.2141,62.2633,17100.0
2008-11-13 09:40:00,76.09,77.08,74.68,74.91,39500.0,62.4521,63.2647,61.2948,61.4836,39500.0
2008-11-13 09:50:00,75.18,75.29,74.29,74.29,22800.0,61.7052,61.7955,60.9747,60.9747,22800.0
2008-11-13 10:00:00,74.45,75.36,74.09,74.32,34900.0,61.1061,61.853,60.8106,60.9994,34900.0
2008-11-13 10:10:00,74.43,75.73,74.42,75.73,29000.0,61.0896,62.1566,61.0814,62.1566,29000.0
2008-11-13 10:20:00,75.64,76.63,75.64,76.36,15000.0,62.0828,62.8953,62.0828,62.6737,15000.0
2008-11-13 10:30:00,76.32,76.86,75.62,75.68,20000.0,62.6409,63.0841,62.0664,62.1156,20000.0
2008-11-13 10:40:00,75.82,75.89,74.82,74.82,20300.0,62.2305,62.288,61.4097,61.4097,20300.0
2008-11-13 10:50:00,74.9,75.91,74.9,75.77,14000.0,61.4754,62.3044,61.4754,62.1895,14000.0
2008-11-13 11:00:00,75.68,76.18,75.16,75.16,12200.0,62.1156,62.526,61.6888,61.6888,12200.0
2008-11-13 11:10:00,75.28,75.69,75.26,75.26,8700.0,61.7873,62.1238,61.7709,61.7709,8700.0
2008-11-13 11:20:00,75.14,75.37,74.61,75.37,17300.0,61.6724,61.8612,61.2374,61.8612,17300.0
2008-11-13 11:30:00,75.38,75.61,75.08,75.1,10200.0,61.8694,62.0581,61.6231,61.6396,10200.0
2008-11-13 11:40:00,75.1,75.38,74.5,74.81,50600.0,61.6396,61.8694,61.1471,61.4015,50600.0
2008-11-13 11:50:00,74.79,74.82,74.46,74.55,24800.0,61.3851,61.4097,61.1143,61.1881,24800.0
2008-11-13 12:00:00,74.5,75.45,74.5,75.45,23100.0,61.1471,61.9268,61.1471,61.9268,23100.0
2008-11-13 12:10:00,75.3,75.35,74.26,74.26,8100.0,61.8037,61.8448,60.9501,60.9501,8100.0
2008-11-13 12:20:00,74.25,74.25,73.95,74.15,25500.0,60.9419,60.9419,60.6957,60.8598,25500.0
2008-11-13 12:30:00,74.24,74.99,74.24,74.49,9700.0,60.9337,61.5493,60.9337,61.1389,9700.0
2008-11-13 12:40:00,74.57,74.8,74.18,74.19,55600.0,61.2046,61.3933,60.8845,60.8927,55600.0
2008-11-13 12:50:00,74.21,74.21,72.64,72.8,33900.0,60.9091,60.9091,59.6205,59.7518,33900.0
2008-11-13 13:00:00,72.37,73.97,72.16,73.65,20400.0,59.3989,60.7121,59.2265,60.4494,20400.0
2008-11-13 13:10:00,73.66,75.32,73.25,75.31,11300.0,60.4577,61.8201,60.1211,61.8119,11300.0
2008-11-13 13:20:00,75.44,75.66,75.08,75.59,15000.0,61.9186,62.0992,61.6231,62.0417,15000.0
2008-11-13 13:30:00,75.67,77.12,75.57,76.68,24100.0,62.1074,63.2975,62.0253,62.9364,24100.0
2008-11-13 13:40:00,76.68,77.37,75.69,75.98,28000.0,62.9364,63.5027,62.1238,62.3618,28000.0
2008-11-13 13:50:00,75.98,77.44,75.78,76.19,31600.0,62.3618,63.5602,62.1977,62.5342,31600.0
2008-11-13 14:00:00,76.37,77.2,75.94,76.36,29200.0,62.6819,63.3632,62.329,62.6737,29200.0
2008-11-13 14:10:00,76.36,77.21,76.03,76.68,22200.0,62.6737,63.3714,62.4029,62.9364,22200.0
2008-11-13 14:20:00,76.8,77.3,76.44,77.2,32300.0,63.0349,63.4452,62.7394,63.3632,32300.0
2008-11-13 14:30:00,77.26,77.66,75.76,77.66,40200.0,63.4124,63.7407,62.1813,63.7407,40200.0
2008-11-13 14:40:00,77.83,78.99,77.78,78.81,24300.0,63.8803,64.8323,63.8392,64.6846,24300.0
2008-11-13 14:50:00,78.73,79.0,77.83,78.38,18200.0,64.6189,64.8405,63.8803,64.3317,18200.0
2008-11-13 15:00:00,78.27,78.35,75.45,75.58,32000.0,64.2414,64.307,61.9268,62.0335,32000.0
2008-11-13 15:10:00,75.58,78.16,75.58,77.82,28200.0,62.0335,64.1511,62.0335,63.872,28200.0
2008-11-13 15:20:00,77.53,78.6,77.43,78.48,31500.0,63.634,64.5122,63.5519,64.4137,31500.0
2008-11-13 15:30:00,78.53,79.0,77.95,78.89,25200.0,64.4548,64.8405,63.9787,64.7503,25200.0
2008-11-13 15:40:00,78.84,79.94,78.61,79.61,56100.0,64.7092,65.6121,64.5204,65.3412,56100.0
2008-11-13 15:50:00,79.64,79.92,79.28,79.92,64100.0,65.3658,65.5957,65.0704,65.5957,64100.0
2008-11-14 09:30:00,81.73,81.73,78.43,79.13,18900.0,67.0812,67.0812,64.3727,64.9472,18900.0
2008-11-14 09:40:00,79.13,80.81,79.12,80.34,18800.0,64.9472,66.3261,64.939,65.9404,18800.0
2008-11-14 09:50:00,80.12,82.07,80.12,81.39,21500.0,65.7598,67.3603,65.7598,66.8022,21500.0
2008-11-14 10:00:00,81.36,82.01,79.71,79.73,23400.0,66.7776,67.3111,65.4233,65.4397,23400.0
2008-11-14 10:10:00,79.73,80.02,79.52,79.61,38400.0,65.4397,65.6777,65.2673,65.3412,38400.0
2008-11-14 10:20:00,79.63,80.12,79.0,79.42,30600.0,65.3576,65.7598,64.8405,65.1853,30600.0
2008-11-14 10:30:00,79.34,79.76,78.83,79.22,49600.0,65.1196,65.4643,64.701,65.0211,49600.0
2008-11-14 10:40:00,79.22,80.42,79.17,80.28,30000.0,65.0211,66.006,64.9801,65.8911,30000.0
2008-11-14 10:50:00,80.36,80.49,79.03,79.21,19200.0,65.9568,66.0635,64.8652,65.0129,19200.0
2008-11-14 11:00:00,79.2,79.44,78.43,79.24,12400.0,65.0047,65.2017,64.3727,65.0375,12400.0
2008-11-14 11:10:00,79.24,79.94,78.82,79.89,4900.0,65.0375,65.6121,64.6928,65.571,4900.0
2008-11-14 11:20:00,79.84,80.36,79.49,79.53,12400.0,65.53,65.9568,65.2427,65.2756,12400.0
2008-11-14 11:30:00,79.43,79.43,78.55,78.91,11200.0,65.1935,65.1935,64.4712,64.7667,11200.0
2008-11-14 11:40:00,78.9,78.9,78.6,78.81,10900.0,64.7585,64.7585,64.5122,64.6846,10900.0
2008-11-14 11:50:00,78.81,79.13,78.43,78.46,9100.0,64.6846,64.9472,64.3727,64.3973,9100.0
2008-11-14 12:00:00,78.36,78.36,77.6,78.01,9000.0,64.3153,64.3153,63.6915,64.028,9000.0
2008-11-14 12:10:00,77.98,78.53,77.84,77.93,4800.0,64.0034,64.4548,63.8885,63.9623,4800.0
2008-11-14 12:20:00,78.01,78.95,78.01,78.95,3800.0,64.028,64.7995,64.028,64.7995,3800.0
2008-11-14 12:30:00,78.84,79.19,78.15,79.19,10300.0,64.7092,64.9965,64.1429,64.9965,10300.0
2008-11-14 12:40:00,79.19,79.64,79.19,79.3,2500.0,64.9965,65.3658,64.9965,65.0868,2500.0
2008-11-14 12:50:00,79.48,79.8,79.2,79.65,3400.0,65.2345,65.4972,65.0047,65.374,3400.0
2008-11-14 13:00:00,79.58,79.58,78.41,78.66,10400.0,65.3166,65.3166,64.3563,64.5615,10400.0
2008-11-14 13:10:00,78.65,78.88,77.94,78.8,9200.0,64.5533,64.7421,63.9705,64.6764,9200.0
2008-11-14 13:20:00,78.84,80.16,78.53,80.03,8700.0,64.7092,65.7926,64.4548,65.6859,8700.0
2008-11-14 13:30:00,80.05,80.55,79.38,79.79,18600.0,65.7024,66.1127,65.1524,65.489,18600.0
2008-11-14 13:40:00,79.74,80.04,78.99,79.27,4600.0,65.4479,65.6941,64.8323,65.0622,4600.0
2008-11-14 13:50:00,79.07,80.31,79.07,79.76,17100.0,64.898,65.9158,64.898,65.4643,17100.0
2008-11-14 14:00:00,79.52,80.13,79.39,80.03,8000.0,65.2673,65.768,65.1606,65.6859,8000.0
2008-11-14 14:10:00,80.03,80.77,79.63,80.63,33900.0,65.6859,66.2933,65.3576,66.1784,33900.0
2008-11-14 14:20:00,80.72,81.0,80.39,80.48,18200.0,66.2523,66.4821,65.9814,66.0553,18200.0
2008-11-14 14:30:00,80.48,80.74,79.38,80.31,18000.0,66.0553,66.2687,65.1524,65.9158,18000.0
2008-11-14 14:40:00,80.31,81.68,80.31,81.23,19000.0,65.9158,67.0402,65.9158,66.6709,19000.0
2008-11-14 14:50:00,81.01,82.48,81.01,82.48,11700.0,66.4903,67.6968,66.4903,67.6968,11700.0
2008-11-14 15:00:00,82.53,82.82,79.88,81.03,32700.0,67.7379,67.9759,65.5628,66.5067,32700.0
2008-11-14 15:10:00,81.03,81.03,79.75,80.12,14800.0,66.5067,66.5067,65.4561,65.7598,14800.0
2008-11-14 15:20:00,79.94,80.16,78.68,79.1,14300.0,65.6121,65.7926,64.5779,64.9226,14300.0
2008-11-14 15:30:00,79.07,79.35,77.62,78.79,37800.0,64.898,65.1278,63.7079,64.6682,37800.0
2008-11-14 15:40:00,78.94,79.02,78.16,78.93,25600.0,64.7913,64.857,64.1511,64.7831,25600.0
2008-11-14 15:50:00,79.03,79.2,77.97,78.24,63500.0,64.8652,65.0047,63.9952,64.2168,63500.0
2008-11-17 09:30:00,78.28,78.28,76.2,77.1,44800.0,64.2496,64.2496,62.5424,63.2811,44800.0
2008-11-17 09:40:00,77.06,77.41,76.23,76.97,10400.0,63.2483,63.5355,62.567,63.1744,10400.0
2008-11-17 09:50:00,77.13,78.2,76.78,77.44,6800.0,63.3057,64.1839,63.0184,63.5602,6800.0
2008-11-17 10:00:00,77.08,77.08,76.12,76.59,10000.0,63.2647,63.2647,62.4767,62.8625,10000.0
2008-11-17 10:10:00,76.3,76.3,75.12,75.16,30400.0,62.6245,62.6245,61.656,61.6888,30400.0
2008-11-17 10:20:00,75.12,75.6,75.12,75.13,30200.0,61.656,62.0499,61.656,61.6642,30200.0
2008-11-17 10:30:00,75.13,75.7,74.96,75.58,25400.0,61.6642,62.132,61.5247,62.0335,25400.0
2008-11-17 10:40:00,75.57,75.58,75.28,75.38,3400.0,62.0253,62.0335,61.7873,61.8694,3400.0
2008-11-17 10:50:00,75.46,75.75,75.35,75.56,8400.0,61.935,62.1731,61.8448,62.0171,8400.0
2008-11-17 11:00:00,75.67,76.42,75.67,75.97,14600.0,62.1074,62.723,62.1074,62.3536,14600.0
2008-11-17 11:10:00,76.1,76.4,76.09,76.15,2900.0,62.4603,62.7066,62.4521,62.5014,2900.0
2008-11-17 11:20:00,76.15,76.39,75.42,75.89,8000.0,62.5014,62.6983,61.9022,62.288,8000.0
2008-11-17 11:30:00,75.69,76.25,75.67,76.2,1600.0,62.1238,62.5834,62.1074,62.5424,1600.0
2008-11-17 11:40:00,76.18,76.43,75.81,76.3,19700.0,62.526,62.7312,62.2223,62.6245,19700.0
2008-11-17 11:50:00,76.32,76.44,76.03,76.09,32700.0,62.6409,62.7394,62.4029,62.4521,32700.0
2008-11-17 12:00:00,76.02,76.61,75.95,76.04,37300.0,62.3947,62.8789,62.3372,62.4111,37300.0
2008-11-17 12:10:00,75.92,76.89,75.87,76.71,13700.0,62.3126,63.1087,62.2715,62.961,13700.0
2008-11-17 12:20:00,76.73,77.25,76.43,76.52,19100.0,62.9774,63.4042,62.7312,62.805,19100.0
2008-11-17 12:30:00,76.77,76.88,76.47,76.47,4200.0,63.0102,63.1005,62.764,62.764,4200.0
2008-11-17 12:40:00,76.44,77.54,76.34,77.51,5800.0,62.7394,63.6422,62.6573,63.6176,5800.0
2008-11-17 12:50:00,77.15,77.27,76.65,76.66,3200.0,63.3221,63.4206,62.9117,62.92,3200.0
2008-11-17 13:00:00,76.65,76.65,76.35,76.5,2500.0,62.9117,62.9117,62.6655,62.7886,2500.0
2008-11-17 13:10:00,76.44,76.67,75.99,75.99,2900.0,62.7394,62.9282,62.37,62.37,2900.0
2008-11-17 13:20:00,76.05,76.56,76.05,76.56,2100.0,62.4193,62.8379,62.4193,62.8379,2100.0
2008-11-17 13:30:00,76.53,76.55,75.58,75.65,3000.0,62.8133,62.8297,62.0335,62.091,3000.0
2008-11-17 13:40:00,75.74,76.13,75.35,76.13,5100.0,62.1648,62.4849,61.8448,62.4849,5100.0
2008-11-17 13:50:00,76.03,76.58,75.89,76.49,3400.0,62.4029,62.8543,62.288,62.7804,3400.0
2008-11-17 14:00:00,76.36,76.73,75.75,76.61,8900.0,62.6737,62.9774,62.1731,62.8789,8900.0
2008-11-17 14:10:00,76.62,77.06,76.27,76.44,7000.0,62.8871,63.2483,62.5999,62.7394,7000.0
2008-11-17 14:20:00,76.5,76.97,75.56,75.61,5600.0,62.7886,63.1744,62.0171,62.0581,5600.0
2008-11-17 14:30:00,75.75,76.14,75.64,76.09,17300.0,62.1731,62.4932,62.0828,62.4521,17300.0
2008-11-17 14:40:00,76.02,76.84,75.9,76.26,13800.0,62.3947,63.0677,62.2962,62.5916,13800.0
2008-11-17 14:50:00,76.03,76.42,75.89,76.06,6800.0,62.4029,62.723,62.288,62.4275,6800.0
2008-11-17 15:00:00,75.87,76.36,75.6,76.23,9800.0,62.2715,62.6737,62.0499,62.567,9800.0
2008-11-17 15:10:00,75.97,76.42,75.73,76.28,5800.0,62.3536,62.723,62.1566,62.6081,5800.0
2008-11-17 15:20:00,76.4,76.45,75.47,75.94,25600.0,62.7066,62.7476,61.9432,62.329,25600.0
2008-11-17 15:30:00,75.95,75.95,75.1,75.56,37700.0,62.3372,62.3372,61.6396,62.0171,37700.0
2008-11-17 15:40:00,75.68,76.06,75.21,75.22,13100.0,62.1156,62.4275,61.7298,61.7381,13100.0
2008-11-17 15:50:00,75.21,75.66,75.19,75.38,48400.0,61.7298,62.0992,61.7134,61.8694,48400.0
2008-11-18 09:30:00,75.79,76.45,75.23,75.68,3900.0,62.2059,62.7476,61.7463,62.1156,3900.0
2008-11-18 09:40:00,75.77,76.93,75.77,76.43,14500.0,62.1895,63.1416,62.1895,62.7312,14500.0
2008-11-18 09:50:00,76.38,76.38,74.9,75.1,8000.0,62.6901,62.6901,61.4754,61.6396,8000.0
2008-11-18 10:00:00,75.24,75.37,74.33,74.77,11200.0,61.7545,61.8612,61.0076,61.3687,11200.0
2008-11-18 10:10:00,74.46,75.88,74.46,75.88,4400.0,61.1143,62.2798,61.1143,62.2798,4400.0
2008-11-18 10:20:00,75.98,76.24,75.68,76.11,7000.0,62.3618,62.5752,62.1156,62.4685,7000.0
2008-11-18 10:30:00,76.11,76.35,75.54,75.64,8800.0,62.4685,62.6655,62.0007,62.0828,8800.0
2008-11-18 10:40:00,75.61,75.65,75.39,75.58,4600.0,62.0581,62.091,61.8776,62.0335,4600.0
2008-11-18 10:50:00,75.5,75.71,75.22,75.71,3100.0,61.9679,62.1402,61.7381,62.1402,3100.0
2008-11-18 11:00:00,75.54,75.54,75.21,75.33,2100.0,62.0007,62.0007,61.7298,61.8283,2100.0
2008-11-18 11:10:00,75.35,76.19,75.33,75.96,5400.0,61.8448,62.5342,61.8283,62.3454,5400.0
2008-11-18 11:20:00,75.82,75.97,75.82,75.97,1300.0,62.2305,62.3536,62.2305,62.3536,1300.0
2008-11-18 11:30:00,75.89,76.38,75.89,76.3,3500.0,62.288,62.6901,62.288,62.6245,3500.0
2008-11-18 11:40:00,76.29,76.38,76.17,76.2,1700.0,62.6163,62.6901,62.5178,62.5424,1700.0
2008-11-18 11:50:00,76.11,76.5,76.11,76.23,16300.0,62.4685,62.7886,62.4685,62.567,16300.0
2008-11-18 12:00:00,76.25,76.38,76.16,76.16,1500.0,62.5834,62.6901,62.5096,62.5096,1500.0
2008-11-18 12:10:00,76.21,76.42,76.15,76.18,6000.0,62.5506,62.723,62.5014,62.526,6000.0
2008-11-18 12:20:00,76.15,76.21,75.46,75.64,3900.0,62.5014,62.5506,61.935,62.0828,3900.0
2008-11-18 12:30:00,75.72,75.72,75.56,75.67,4600.0,62.1484,62.1484,62.0171,62.1074,4600.0
2008-11-18 12:40:00,75.66,75.66,75.31,75.33,8300.0,62.0992,62.0992,61.8119,61.8283,8300.0
2008-11-18 12:50:00,75.46,75.46,75.11,75.17,1200.0,61.935,61.935,61.6478,61.697,1200.0
2008-11-18 13:00:00,75.27,75.3,74.79,74.81,4000.0,61.7791,61.8037,61.3851,61.4015,4000.0
2008-11-18 13:10:00,74.69,74.69,74.21,74.29,3400.0,61.303,61.303,60.9091,60.9747,3400.0
2008-11-18 13:20:00,74.37,74.73,74.34,74.44,5100.0,61.0404,61.3359,61.0158,61.0979,5100.0
2008-11-18 13:30:00,74.39,74.42,73.43,73.64,9600.0,61.0568,61.0814,60.2689,60.4412,9600.0
2008-11-18 13:40:00,73.7,74.09,73.55,73.62,12000.0,60.4905,60.8106,60.3674,60.4248,12000.0
2008-11-18 13:50:00,73.71,74.12,73.5,74.12,9400.0,60.4987,60.8352,60.3263,60.8352,9400.0
2008-11-18 14:00:00,74.03,74.12,73.31,73.32,4800.0,60.7613,60.8352,60.1704,60.1786,4800.0
2008-11-18 14:10:00,73.06,73.54,73.06,73.5,14600.0,59.9652,60.3592,59.9652,60.3263,14600.0
2008-11-18 14:20:00,73.41,73.5,73.16,73.44,17400.0,60.2525,60.3263,60.0473,60.2771,17400.0
2008-11-18 14:30:00,73.41,73.41,72.71,73.04,6400.0,60.2525,60.2525,59.6779,59.9488,6400.0
2008-11-18 14:40:00,73.03,73.03,72.36,72.61,15000.0,59.9406,59.9406,59.3907,59.5959,15000.0
2008-11-18 14:50:00,72.5,72.58,71.87,72.57,22000.0,59.5056,59.5712,58.9885,59.563,22000.0
2008-11-18 15:00:00,72.56,73.82,72.33,73.82,22900.0,59.5548,60.589,59.366,60.589,22900.0
2008-11-18 15:10:00,73.86,74.55,73.44,74.47,25200.0,60.6218,61.1881,60.2771,61.1225,25200.0
2008-11-18 15:20:00,74.45,74.69,73.35,73.88,20500.0,61.1061,61.303,60.2032,60.6382,20500.0
2008-11-18 15:30:00,73.9,73.93,73.19,73.78,15000.0,60.6546,60.6793,60.0719,60.5561,15000.0
2008-11-18 15:40:00,73.94,75.04,73.9,74.65,28500.0,60.6875,61.5903,60.6546,61.2702,28500.0
2008-11-18 15:50:00,74.77,75.16,74.56,74.78,38000.0,61.3687,61.6888,61.1963,61.3769,38000.0
2008-11-19 09:30:00,75.7,76.25,74.43,75.21,18500.0,62.132,62.5834,61.0896,61.7298,18500.0
2008-11-19 09:40:00,75.07,75.48,73.18,73.6,22100.0,61.6149,61.9515,60.0637,60.4084,22100.0
2008-11-19 09:50:00,73.58,74.43,73.25,73.95,16700.0,60.392,61.0896,60.1211,60.6957,16700.0
2008-11-19 10:00:00,73.93,74.64,73.35,74.41,18300.0,60.6793,61.262,60.2032,61.0732,18300.0
2008-11-19 10:10:00,74.45,74.84,73.49,73.49,25400.0,61.1061,61.4262,60.3181,60.3181,25400.0
2008-11-19 10:20:00,73.55,73.68,72.79,73.03,16600.0,60.3674,60.4741,59.7436,59.9406,16600.0
2008-11-19 10:30:00,72.99,73.05,72.23,72.43,30400.0,59.9077,59.957,59.284,59.4481,30400.0
2008-11-19 10:40:00,72.38,72.71,72.14,72.53,31500.0,59.4071,59.6779,59.2101,59.5302,31500.0
2008-11-19 10:50:00,72.53,72.78,72.13,72.19,17900.0,59.5302,59.7354,59.2019,59.2511,17900.0
2008-11-19 11:00:00,72.19,72.41,72.0,72.33,13900.0,59.2511,59.4317,59.0952,59.366,13900.0
2008-11-19 11:10:00,72.44,72.69,71.58,71.97,18300.0,59.4563,59.6615,58.7505,59.0706,18300.0
2008-11-19 11:20:00,72.0,72.08,71.28,71.3,18700.0,59.0952,59.1608,58.5042,58.5206,18700.0
2008-11-19 11:30:00,71.36,71.58,71.09,71.22,13500.0,58.5699,58.7505,58.3483,58.455,13500.0
2008-11-19 11:40:00,71.3,71.51,71.12,71.49,7500.0,58.5206,58.693,58.3729,58.6766,7500.0
2008-11-19 11:50:00,71.6,72.34,71.49,71.49,7300.0,58.7669,59.3742,58.6766,58.6766,7300.0
2008-11-19 12:00:00,71.63,71.75,71.23,71.36,12200.0,58.7915,58.89,58.4632,58.5699,12200.0
2008-11-19 12:10:00,71.42,71.63,71.18,71.44,5900.0,58.6191,58.7915,58.4222,58.6356,5900.0
2008-11-19 12:20:00,71.25,71.92,71.25,71.45,8400.0,58.4796,59.0295,58.4796,58.6438,8400.0
2008-11-19 12:30:00,71.48,71.73,71.3,71.54,14500.0,58.6684,58.8736,58.5206,58.7176,14500.0
2008-11-19 12:40:00,71.63,72.09,71.63,72.09,14300.0,58.7915,59.1691,58.7915,59.1691,14300.0
2008-11-19 12:50:00,71.87,72.16,71.4,71.65,17000.0,58.9885,59.2265,58.6027,58.8079,17000.0
2008-11-19 13:00:00,71.6,72.42,71.52,72.14,17200.0,58.7669,59.4399,58.7012,59.2101,17200.0
2008-11-19 13:10:00,72.07,72.07,71.51,71.65,14500.0,59.1526,59.1526,58.693,58.8079,14500.0
2008-11-19 13:20:00,71.7,71.75,71.52,71.62,8400.0,58.849,58.89,58.7012,58.7833,8400.0
2008-11-19 13:30:00,71.57,71.59,71.21,71.5,11300.0,58.7423,58.7587,58.4468,58.6848,11300.0
2008-11-19 13:40:00,71.58,71.58,71.44,71.55,5000.0,58.7505,58.7505,58.6356,58.7258,5000.0
2008-11-19 13:50:00,71.42,72.68,71.41,72.2,18700.0,58.6191,59.6533,58.6109,59.2593,18700.0
2008-11-19 14:00:00,72.0,72.02,71.09,71.4,14600.0,59.0952,59.1116,58.3483,58.6027,14600.0
2008-11-19 14:10:00,71.42,71.61,71.18,71.2,10600.0,58.6191,58.7751,58.4222,58.4386,10600.0
2008-11-19 14:20:00,71.21,71.51,71.15,71.2,11700.0,58.4468,58.693,58.3975,58.4386,11700.0
2008-11-19 14:30:00,71.24,71.42,71.02,71.31,12100.0,58.4714,58.6191,58.2908,58.5289,12100.0
2008-11-19 14:40:00,71.26,71.78,71.22,71.52,10300.0,58.4878,58.9146,58.455,58.7012,10300.0
2008-11-19 14:50:00,71.5,71.66,71.25,71.49,14100.0,58.6848,58.8161,58.4796,58.6766,14100.0
2008-11-19 15:00:00,71.46,71.67,71.1,71.62,13200.0,58.652,58.8243,58.3565,58.7833,13200.0
2008-11-19 15:10:00,71.61,71.61,70.44,70.54,23800.0,58.7751,58.7751,57.8148,57.8969,23800.0
2008-11-19 15:20:00,70.52,70.58,69.63,69.78,22200.0,57.8804,57.9297,57.15,57.2731,22200.0
2008-11-19 15:30:00,69.7,70.16,69.37,69.54,39300.0,57.2074,57.585,56.9366,57.0761,39300.0
2008-11-19 15:40:00,69.57,69.61,68.77,68.77,104700.0,57.1007,57.1336,56.4441,56.4441,104700.0
2008-11-19 15:50:00,68.77,69.54,68.74,68.99,120900.0,56.4441,57.0761,56.4195,56.6247,120900.0
2008-11-20 09:30:00,68.05,68.52,66.1,66.12,14500.0,55.8532,56.2389,54.2527,54.2691,14500.0
2008-11-20 09:40:00,66.11,66.36,64.82,65.31,53100.0,54.2609,54.4661,53.2021,53.6043,53100.0
2008-11-20 09:50:00,65.56,66.08,64.77,65.05,41600.0,53.8094,54.2362,53.161,53.3909,41600.0
2008-11-20 10:00:00,65.12,65.31,64.72,65.14,75000.0,53.4483,53.6043,53.12,53.4647,75000.0
2008-11-20 10:10:00,65.11,65.11,64.17,64.21,32800.0,53.4401,53.4401,52.6686,52.7014,32800.0
2008-11-20 10:20:00,64.15,66.48,64.15,66.02,33400.0,52.6522,54.5646,52.6522,54.187,33400.0
2008-11-20 10:30:00,66.32,67.18,66.04,66.53,23200.0,54.4332,55.1391,54.2034,54.6056,23200.0
2008-11-20 10:40:00,66.53,67.18,66.51,66.97,37700.0,54.6056,55.1391,54.5892,54.9667,37700.0
2008-11-20 10:50:00,66.92,67.06,66.24,67.03,49400.0,54.9257,55.0406,54.3676,55.016,49400.0
2008-11-20 11:00:00,66.91,67.62,66.59,66.98,68500.0,54.9175,55.5002,54.6548,54.9749,68500.0
2008-11-20 11:10:00,66.91,67.55,66.19,66.89,50700.0,54.9175,55.4428,54.3265,54.9011,50700.0
2008-11-20 11:20:00,66.84,67.14,66.18,66.69,20000.0,54.86,55.1063,54.3183,54.7369,20000.0
2008-11-20 11:30:00,66.64,66.68,65.48,66.42,13100.0,54.6959,54.7287,53.7438,54.5153,13100.0
2008-11-20 11:40:00,66.43,66.43,65.86,66.05,20600.0,54.5235,54.5235,54.0557,54.2116,20600.0
2008-11-20 11:50:00,65.97,66.2,65.68,65.95,6200.0,54.146,54.3347,53.9079,54.1295,6200.0
2008-11-20 12:00:00,65.81,65.81,64.86,65.38,26700.0,54.0146,54.0146,53.2349,53.6617,26700.0
2008-11-20 12:10:00,65.35,66.4,65.34,66.2,11800.0,53.6371,54.4989,53.6289,54.3347,11800.0
2008-11-20 12:20:00,66.34,67.34,66.25,67.15,31600.0,54.4496,55.2704,54.3758,55.1145,31600.0
2008-11-20 12:30:00,67.13,67.5,66.53,66.79,36000.0,55.0981,55.4017,54.6056,54.819,36000.0
2008-11-20 12:40:00,66.81,67.4,66.59,67.23,12200.0,54.8354,55.3197,54.6548,55.1801,12200.0
2008-11-20 12:50:00,67.35,67.6,65.57,65.92,29000.0,55.2786,55.4838,53.8177,54.1049,29000.0
2008-11-20 13:00:00,65.79,65.79,64.75,65.37,19900.0,53.9982,53.9982,53.1446,53.6535,19900.0
2008-11-20 13:10:00,65.36,65.95,64.57,64.75,46500.0,53.6453,54.1295,52.9969,53.1446,46500.0
2008-11-20 13:20:00,64.84,65.71,64.19,65.38,25300.0,53.2185,53.9326,52.685,53.6617,25300.0
2008-11-20 13:30:00,65.3,65.3,64.1,64.49,21700.0,53.596,53.596,52.6111,52.9312,21700.0
2008-11-20 13:40:00,64.49,65.54,64.49,65.51,15000.0,52.9312,53.793,52.9312,53.7684,15000.0
2008-11-20 13:50:00,65.39,65.83,64.73,65.12,15100.0,53.6699,54.0311,53.1282,53.4483,15100.0
2008-11-20 14:00:00,65.25,65.25,64.12,64.27,32700.0,53.555,53.555,52.6275,52.7507,32700.0
2008-11-20 14:10:00,64.41,64.57,63.79,63.81,19300.0,52.8656,52.9969,52.3567,52.3731,19300.0
2008-11-20 14:20:00,63.88,64.3,63.15,63.15,21100.0,52.4306,52.7753,51.8314,51.8314,21100.0
2008-11-20 14:30:00,63.25,63.65,62.83,63.42,24700.0,51.9135,52.2418,51.5688,52.053,24700.0
2008-11-20 14:40:00,63.49,63.61,62.91,63.08,30300.0,52.1105,52.209,51.6344,51.7739,30300.0
2008-11-20 14:50:00,63.18,63.5,62.51,62.76,19600.0,51.856,52.1187,51.3061,51.5113,19600.0
2008-11-20 15:00:00,62.84,63.32,62.49,62.72,29200.0,51.577,51.9709,51.2897,51.4785,29200.0
2008-11-20 15:10:00,62.93,63.2,62.21,62.33,39600.0,51.6508,51.8724,51.0599,51.1584,39600.0
2008-11-20 15:20:00,62.28,62.39,61.29,61.93,86100.0,51.1173,51.2076,50.3048,50.8301,86100.0
2008-11-20 15:30:00,61.88,62.0,59.24,60.05,96800.0,50.789,50.8875,48.6222,49.287,96800.0
2008-11-20 15:40:00,59.97,60.25,59.18,59.22,165900.0,49.2214,49.4512,48.573,48.6058,165900.0
2008-11-20 15:50:00,59.31,60.87,58.95,60.19,164100.0,48.6797,49.9601,48.3842,49.4019,164100.0
2008-11-21 09:30:00,61.68,61.99,61.06,61.56,40300.0,50.6249,50.8793,50.116,50.5264,40300.0
2008-11-21 09:40:00,61.44,63.35,61.34,62.45,31200.0,50.4279,51.9956,50.3458,51.2569,31200.0
2008-11-21 09:50:00,62.56,62.67,61.0,61.67,146400.0,51.3471,51.4374,50.0668,50.6167,146400.0
2008-11-21 10:00:00,61.65,61.77,61.06,61.68,10800.0,50.6003,50.6987,50.116,50.6249,10800.0
2008-11-21 10:10:00,61.71,62.09,60.32,61.1,22200.0,50.6495,50.9614,49.5086,50.1488,22200.0
2008-11-21 10:20:00,60.83,61.36,60.71,60.72,10200.0,49.9272,50.3622,49.8287,49.8369,10200.0
2008-11-21 10:30:00,61.03,61.03,60.65,60.73,6500.0,50.0914,50.0914,49.7795,49.8451,6500.0
2008-11-21 10:40:00,60.66,61.26,60.66,60.67,5000.0,49.7877,50.2802,49.7877,49.7959,5000.0
2008-11-21 10:50:00,60.58,60.69,60.1,60.22,3300.0,49.722,49.8123,49.3281,49.4266,3300.0
2008-11-21 11:00:00,60.35,60.35,58.62,59.07,27000.0,49.5333,49.5333,48.1133,48.4827,27000.0
2008-11-21 11:10:00,59.05,59.57,58.67,58.95,13800.0,48.4663,48.8931,48.1544,48.3842,13800.0
2008-11-21 11:20:00,59.02,60.29,58.84,60.02,22100.0,48.4416,49.484,48.2939,49.2624,22100.0
2008-11-21 11:30:00,59.93,60.58,59.93,60.01,7100.0,49.1885,49.722,49.1885,49.2542,7100.0
2008-11-21 11:40:00,60.0,60.44,59.99,60.0,7400.0,49.246,49.6071,49.2378,49.246,7400.0
2008-11-21 11:50:00,60.0,60.26,59.84,59.96,9500.0,49.246,49.4594,49.1147,49.2132,9500.0
2008-11-21 12:00:00,60.04,60.52,59.78,60.14,10700.0,49.2788,49.6728,49.0654,49.3609,10700.0
2008-11-21 12:10:00,60.11,60.32,59.99,60.18,7900.0,49.3363,49.5086,49.2378,49.3937,7900.0
2008-11-21 12:20:00,60.14,60.47,60.03,60.4,3500.0,49.3609,49.6317,49.2706,49.5743,3500.0
2008-11-21 12:30:00,60.5,61.02,60.34,61.02,10400.0,49.6564,50.0832,49.525,50.0832,10400.0
2008-11-21 12:40:00,61.07,61.18,60.49,60.49,9100.0,50.1242,50.2145,49.6482,49.6482,9100.0
2008-11-21 12:50:00,60.51,60.78,60.31,60.49,2400.0,49.6646,49.8862,49.5004,49.6482,2400.0
2008-11-21 13:00:00,60.45,60.58,60.0,60.41,6800.0,49.6153,49.722,49.246,49.5825,6800.0
2008-11-21 13:10:00,60.44,60.8,60.27,60.47,5700.0,49.6071,49.9026,49.4676,49.6317,5700.0
2008-11-21 13:20:00,60.39,60.48,60.06,60.34,12500.0,49.5661,49.64,49.2952,49.525,12500.0
2008-11-21 13:30:00,60.38,60.51,60.0,60.37,6000.0,49.5579,49.6646,49.246,49.5497,6000.0
2008-11-21 13:40:00,60.29,60.78,60.14,60.46,5200.0,49.484,49.8862,49.3609,49.6235,5200.0
2008-11-21 13:50:00,60.5,60.69,60.23,60.33,5800.0,49.6564,49.8123,49.4348,49.5168,5800.0
2008-11-21 14:00:00,60.33,61.32,60.22,60.77,13400.0,49.5168,50.3294,49.4266,49.878,13400.0
2008-11-21 14:10:00,60.91,61.28,60.69,60.94,3800.0,49.9929,50.2966,49.8123,50.0175,3800.0
2008-11-21 14:20:00,60.99,61.23,60.68,60.68,11100.0,50.0585,50.2555,49.8041,49.8041,11100.0
2008-11-21 14:30:00,60.67,60.82,60.25,60.73,5600.0,49.7959,49.919,49.4512,49.8451,5600.0
2008-11-21 14:40:00,60.45,61.04,59.68,60.82,26600.0,49.6153,50.0996,48.9833,49.919,26600.0
2008-11-21 14:50:00,60.8,60.92,60.03,60.34,12400.0,49.9026,50.0011,49.2706,49.525,12400.0
2008-11-21 15:00:00,60.37,62.27,60.36,61.47,34900.0,49.5497,51.1091,49.5415,50.4525,34900.0
2008-11-21 15:10:00,61.54,63.2,61.36,62.53,38200.0,50.51,51.8724,50.3622,51.3225,38200.0
2008-11-21 15:20:00,62.67,62.67,61.63,62.14,25000.0,51.4374,51.4374,50.5838,51.0024,25000.0
2008-11-21 15:30:00,61.92,63.64,61.72,62.82,33500.0,50.8219,52.2336,50.6577,51.5605,33500.0
2008-11-21 15:40:00,62.93,63.36,61.59,61.89,85600.0,51.6508,52.0038,50.551,50.7972,85600.0
2008-11-21 15:50:00,61.75,63.2,61.29,62.95,76800.0,50.6823,51.8724,50.3048,51.6672,76800.0
2008-11-24 09:30:00,63.97,66.91,63.97,65.55,76500.0,52.5044,54.9175,52.5044,53.8012,76500.0
2008-11-24 09:40:00,65.4,68.02,65.15,67.99,67200.0,53.6781,55.8285,53.4729,55.8039,67200.0
2008-11-24 09:50:00,67.99,68.99,67.51,68.07,51900.0,55.8039,56.6247,55.4099,55.8696,51900.0
2008-11-24 10:00:00,68.14,69.49,68.14,69.19,23500.0,55.927,57.0351,55.927,56.7888,23500.0
2008-11-24 10:10:00,69.19,71.71,69.18,71.16,40100.0,56.7888,58.8572,56.7806,58.4057,40100.0
2008-11-24 10:20:00,71.25,71.97,70.4,71.92,44900.0,58.4796,59.0706,57.782,59.0295,44900.0
2008-11-24 10:30:00,71.95,72.51,71.74,72.13,31300.0,59.0541,59.5138,58.8818,59.2019,31300.0
2008-11-24 10:40:00,71.96,73.0,71.72,71.72,42200.0,59.0624,59.9159,58.8654,58.8654,42200.0
2008-11-24 10:50:00,71.65,72.58,71.58,72.38,10900.0,58.8079,59.5712,58.7505,59.4071,10900.0
2008-11-24 11:00:00,72.72,72.99,71.95,72.45,16000.0,59.6861,59.9077,59.0541,59.4645,16000.0
2008-11-24 11:10:00,72.57,72.83,71.86,71.99,9600.0,59.563,59.7764,58.9803,59.087,9600.0
2008-11-24 11:20:00,71.84,72.7,71.79,72.35,16900.0,58.9639,59.6697,58.9228,59.3825,16900.0
2008-11-24 11:30:00,72.33,73.23,72.26,72.92,13200.0,59.366,60.1047,59.3086,59.8503,13200.0
2008-11-24 11:40:00,73.05,73.28,72.85,73.07,17700.0,59.957,60.1458,59.7928,59.9734,17700.0
2008-11-24 11:50:00,73.07,73.46,72.88,73.41,8700.0,59.9734,60.2935,59.8175,60.2525,8700.0
2008-11-24 12:00:00,73.44,73.72,73.07,73.39,4200.0,60.2771,60.5069,59.9734,60.236,4200.0
2008-11-24 12:10:00,73.31,73.31,72.37,72.37,12700.0,60.1704,60.1704,59.3989,59.3989,12700.0
2008-11-24 12:20:00,72.26,72.33,71.46,71.51,28000.0,59.3086,59.366,58.652,58.693,28000.0
2008-11-24 12:30:00,71.5,72.14,71.27,71.84,53600.0,58.6848,59.2101,58.496,58.9639,53600.0
2008-11-24 12:40:00,71.76,72.26,71.46,71.55,34100.0,58.8982,59.3086,58.652,58.7258,34100.0
2008-11-24 12:50:00,71.48,72.24,71.48,71.66,15200.0,58.6684,59.2922,58.6684,58.8161,15200.0
2008-11-24 13:00:00,71.65,72.14,71.3,71.38,13400.0,58.8079,59.2101,58.5206,58.5863,13400.0
2008-11-24 13:10:00,71.25,71.29,70.41,70.72,26300.0,58.4796,58.5124,57.7902,58.0446,26300.0
2008-11-24 13:20:00,70.72,71.05,70.44,70.83,13500.0,58.0446,58.3155,57.8148,58.1349,13500.0
2008-11-24 13:30:00,70.88,71.22,70.82,71.15,15200.0,58.1759,58.455,58.1267,58.3975,15200.0
2008-11-24 13:40:00,70.94,71.07,70.0,70.15,24600.0,58.2252,58.3319,57.4537,57.5768,24600.0
2008-11-24 13:50:00,70.25,71.0,69.96,71.0,14600.0,57.6588,58.2744,57.4208,58.2744,14600.0
2008-11-24 14:00:00,70.94,71.34,70.65,70.86,14800.0,58.2252,58.5535,57.9871,58.1595,14800.0
2008-11-24 14:10:00,70.75,71.08,70.16,71.02,14900.0,58.0692,58.3401,57.585,58.2908,14900.0
2008-11-24 14:20:00,71.02,72.45,71.02,72.23,14100.0,58.2908,59.4645,58.2908,59.284,14100.0
2008-11-24 14:30:00,72.31,72.99,72.31,72.53,16100.0,59.3496,59.9077,59.3496,59.5302,16100.0
2008-11-24 14:40:00,72.54,72.9,71.77,71.91,16600.0,59.5384,59.8339,58.9064,59.0213,16600.0
2008-11-24 14:50:00,71.87,72.95,71.69,72.62,29000.0,58.9885,59.8749,58.8407,59.6041,29000.0
2008-11-24 15:00:00,72.61,73.5,71.97,73.5,26000.0,59.5959,60.3263,59.0706,60.3263,26000.0
2008-11-24 15:10:00,73.5,73.69,72.46,72.64,24100.0,60.3263,60.4823,59.4727,59.6205,24100.0
2008-11-24 15:20:00,72.53,73.67,72.21,73.25,28100.0,59.5302,60.4659,59.2675,60.1211,28100.0
2008-11-24 15:30:00,73.29,74.54,72.98,74.48,49400.0,60.154,61.1799,59.8995,61.1307,49400.0
2008-11-24 15:40:00,74.41,75.56,72.72,72.72,68600.0,61.0732,62.0171,59.6861,59.6861,68600.0
2008-11-24 15:50:00,72.58,74.35,72.1,73.05,90700.0,59.5712,61.024,59.1773,59.957,90700.0
2008-11-25 09:30:00,75.47,77.61,74.47,76.08,45300.0,61.9432,63.6997,61.1225,62.4439,45300.0
2008-11-25 09:40:00,76.14,77.51,76.1,76.9,20800.0,62.4932,63.6176,62.4603,63.1169,20800.0
2008-11-25 09:50:00,77.11,79.09,76.98,78.22,43500.0,63.2893,64.9144,63.1826,64.2004,43500.0
2008-11-25 10:00:00,78.44,80.5,78.44,79.03,124700.0,64.3809,66.0717,64.3809,64.8652,124700.0
2008-11-25 10:10:00,79.06,79.48,77.77,78.24,38200.0,64.8898,65.2345,63.831,64.2168,38200.0
2008-11-25 10:20:00,78.03,78.03,76.72,77.79,49400.0,64.0444,64.0444,62.9692,63.8474,49400.0
2008-11-25 10:30:00,77.62,78.09,74.95,75.85,50800.0,63.7079,64.0937,61.5164,62.2551,50800.0
2008-11-25 10:40:00,75.85,75.85,74.1,74.1,34700.0,62.2551,62.2551,60.8188,60.8188,34700.0
2008-11-25 10:50:00,74.06,75.89,73.89,75.51,26400.0,60.786,62.288,60.6464,61.9761,26400.0
2008-11-25 11:00:00,75.5,75.51,74.14,74.14,10700.0,61.9679,61.9761,60.8516,60.8516,10700.0
2008-11-25 11:10:00,74.15,76.98,74.15,75.61,56100.0,60.8598,63.1826,60.8598,62.0581,56100.0
2008-11-25 11:20:00,75.5,77.13,75.5,76.95,17700.0,61.9679,63.3057,61.9679,63.158,17700.0
2008-11-25 11:30:00,76.84,77.04,76.41,76.76,15800.0,63.0677,63.2318,62.7148,63.002,15800.0
2008-11-25 11:40:00,76.75,76.84,75.66,75.8,35100.0,62.9938,63.0677,62.0992,62.2141,35100.0
2008-11-25 11:50:00,75.9,76.14,75.38,75.49,36900.0,62.2962,62.4932,61.8694,61.9597,36900.0
2008-11-25 12:00:00,75.49,75.74,74.86,75.17,31000.0,61.9597,62.1648,61.4426,61.697,31000.0
2008-11-25 12:10:00,74.93,75.36,74.84,75.35,22600.0,61.5,61.853,61.4262,61.8448,22600.0
2008-11-25 12:20:00,75.37,76.14,75.19,76.14,7600.0,61.8612,62.4932,61.7134,62.4932,7600.0
2008-11-25 12:30:00,76.14,76.14,75.48,75.75,22200.0,62.4932,62.4932,61.9515,62.1731,22200.0
2008-11-25 12:40:00,75.79,75.96,75.14,75.22,5900.0,62.2059,62.3454,61.6724,61.7381,5900.0
2008-11-25 12:50:00,75.15,75.47,74.52,75.14,10200.0,61.6806,61.9432,61.1635,61.6724,10200.0
2008-11-25 13:00:00,75.37,75.38,74.89,75.3,5100.0,61.8612,61.8694,61.4672,61.8037,5100.0
2008-11-25 13:10:00,75.31,75.66,74.98,75.36,4900.0,61.8119,62.0992,61.5411,61.853,4900.0
2008-11-25 13:20:00,75.62,76.12,75.34,75.47,16900.0,62.0664,62.4767,61.8365,61.9432,16900.0
2008-11-25 13:30:00,75.5,75.67,75.11,75.59,11500.0,61.9679,62.1074,61.6478,62.0417,11500.0
2008-11-25 13:40:00,75.71,75.98,74.95,75.66,9500.0,62.1402,62.3618,61.5164,62.0992,9500.0
2008-11-25 13:50:00,75.44,75.44,74.67,74.69,7500.0,61.9186,61.9186,61.2866,61.303,7500.0
2008-11-25 14:00:00,74.7,74.98,74.28,74.28,9700.0,61.3113,61.5411,60.9665,60.9665,9700.0
2008-11-25 14:10:00,74.03,74.41,73.45,74.41,15500.0,60.7613,61.0732,60.2853,61.0732,15500.0
2008-11-25 14:20:00,74.27,74.74,74.0,74.24,14400.0,60.9583,61.3441,60.7367,60.9337,14400.0
2008-11-25 14:30:00,74.16,75.16,74.16,74.99,9100.0,60.868,61.6888,60.868,61.5493,9100.0
2008-11-25 14:40:00,74.97,74.97,74.37,74.9,6300.0,61.5329,61.5329,61.0404,61.4754,6300.0
2008-11-25 14:50:00,74.74,75.99,74.22,75.65,14500.0,61.3441,62.37,60.9173,62.091,14500.0
2008-11-25 15:00:00,75.72,76.14,75.09,75.16,38700.0,62.1484,62.4932,61.6314,61.6888,38700.0
2008-11-25 15:10:00,75.16,75.75,74.77,75.51,18500.0,61.6888,62.1731,61.3687,61.9761,18500.0
2008-11-25 15:20:00,75.36,76.29,75.24,75.96,59000.0,61.853,62.6163,61.7545,62.3454,59000.0
2008-11-25 15:30:00,75.97,77.16,75.39,76.41,65300.0,62.3536,63.3303,61.8776,62.7148,65300.0
2008-11-25 15:40:00,76.46,78.4,76.34,77.99,67300.0,62.7558,64.3481,62.6573,64.0116,67300.0
2008-11-25 15:50:00,77.94,79.64,77.89,79.32,97500.0,63.9705,65.3658,63.9295,65.1032,97500.0
2008-11-26 09:30:00,78.09,78.36,77.01,78.11,18800.0,64.3951,64.6177,63.5045,64.4116,18800.0
2008-11-26 09:40:00,78.16,78.8,77.54,78.8,22000.0,64.4528,64.9806,63.9415,64.9806,22000.0
2008-11-26 09:50:00,78.89,79.56,78.08,78.86,22800.0,65.0548,65.6073,64.3868,65.0301,22800.0
2008-11-26 10:00:00,78.9,79.5,78.9,79.31,12800.0,65.063,65.5578,65.063,65.4011,12800.0
2008-11-26 10:10:00,79.22,80.5,79.06,80.0,17200.0,65.3269,66.3824,65.195,65.9701,17200.0
2008-11-26 10:20:00,80.04,81.27,79.53,81.02,61300.0,66.0031,67.0174,65.5826,66.8112,61300.0
2008-11-26 10:30:00,80.84,81.62,80.6,81.53,20800.0,66.6628,67.306,66.4649,67.2318,20800.0
2008-11-26 10:40:00,81.4,81.75,80.95,81.75,12900.0,67.1246,67.4132,66.7535,67.4132,12900.0
2008-11-26 10:50:00,81.63,82.92,81.54,82.61,23200.0,67.3143,68.378,67.2401,68.1224,23200.0
2008-11-26 11:00:00,82.87,82.9,81.14,82.34,37400.0,68.3368,68.3615,66.9102,67.8998,37400.0
2008-11-26 11:10:00,82.43,84.17,82.39,83.88,45400.0,67.974,69.4088,67.941,69.1697,45400.0
2008-11-26 11:20:00,83.85,86.65,83.85,85.88,81800.0,69.1449,71.4539,69.1449,70.8189,81800.0
2008-11-26 11:30:00,85.99,86.14,85.02,85.49,78200.0,70.9096,71.0333,70.1098,70.4973,78200.0
2008-11-26 11:40:00,85.7,88.14,85.14,88.06,107300.0,70.6705,72.6826,70.2087,72.6166,107300.0
2008-11-26 11:50:00,87.96,88.48,86.74,87.17,83200.0,72.5342,72.963,71.5281,71.8827,83200.0
2008-11-26 12:00:00,87.16,87.17,86.29,86.39,26800.0,71.8745,71.8827,71.157,71.2395,26800.0
2008-11-26 12:10:00,86.43,86.65,84.98,85.2,30900.0,71.2725,71.4539,70.0768,70.2582,30900.0
2008-11-26 12:20:00,85.2,85.64,84.53,84.85,55700.0,70.2582,70.621,69.7057,69.9696,55700.0
2008-11-26 12:30:00,84.86,85.2,84.57,84.98,33400.0,69.9778,70.2582,69.7387,70.0768,33400.0
2008-11-26 12:40:00,84.95,85.57,84.8,85.26,24300.0,70.052,70.5633,69.9283,70.3077,24300.0
2008-11-26 12:50:00,85.41,85.53,84.65,84.71,46300.0,70.4314,70.5303,69.8046,69.8541,46300.0
2008-11-26 13:00:00,84.81,85.76,84.65,84.76,22700.0,69.9366,70.72,69.8046,69.8953,22700.0
2008-11-26 13:10:00,84.78,84.88,84.24,84.74,32000.0,69.9118,69.9943,69.4665,69.8789,32000.0
2008-11-26 13:20:00,84.6,84.77,83.95,83.96,14600.0,69.7634,69.9036,69.2274,69.2356,14600.0
2008-11-26 13:30:00,83.97,84.42,83.81,84.42,16100.0,69.2439,69.615,69.112,69.615,16100.0
2008-11-26 13:40:00,84.22,84.3,83.29,83.29,23400.0,69.4501,69.516,68.6831,68.6831,23400.0
2008-11-26 13:50:00,83.29,83.97,83.25,83.62,22800.0,68.6831,69.2439,68.6502,68.9553,22800.0
2008-11-26 14:00:00,83.62,83.68,83.2,83.47,11400.0,68.9553,69.0048,68.6089,68.8316,11400.0
2008-11-26 14:10:00,83.35,84.46,83.35,84.03,12100.0,68.7326,69.648,68.7326,69.2934,12100.0
2008-11-26 14:20:00,83.89,84.14,83.31,83.73,20100.0,69.1779,69.3841,68.6996,69.046,20100.0
2008-11-26 14:30:00,83.92,84.54,83.77,83.94,24600.0,69.2027,69.7139,69.079,69.2192,24600.0
2008-11-26 14:40:00,84.03,84.61,83.84,84.42,38900.0,69.2934,69.7717,69.1367,69.615,38900.0
2008-11-26 14:50:00,84.52,84.65,83.16,83.53,33700.0,69.6974,69.8046,68.5759,68.8811,33700.0
2008-11-26 15:00:00,83.67,83.77,82.72,83.27,19800.0,68.9965,69.079,68.2131,68.6667,19800.0
2008-11-26 15:10:00,83.31,84.5,83.21,84.13,19700.0,68.6996,69.6809,68.6172,69.3758,19700.0
2008-11-26 15:20:00,84.11,84.63,83.71,84.37,23600.0,69.3593,69.7881,69.0295,69.5737,23600.0
2008-11-26 15:30:00,84.53,84.96,84.4,84.59,22700.0,69.7057,70.0603,69.5985,69.7552,22700.0
2008-11-26 15:40:00,84.67,84.67,83.39,83.94,18400.0,69.8211,69.8211,68.7656,69.2192,18400.0
2008-11-26 15:50:00,83.98,84.77,83.78,83.78,44700.0,69.2521,69.9036,69.0872,69.0872,44700.0
2008-11-28 09:30:00,85.04,86.29,84.41,86.19,26100.0,70.1262,71.157,69.6067,71.0746,26100.0
2008-11-28 09:40:00,85.99,87.0,84.91,84.91,19300.0,70.9096,71.7425,70.019,70.019,19300.0
2008-11-28 09:50:00,84.91,86.28,84.51,85.89,20200.0,70.019,71.1488,69.6892,70.8272,20200.0
2008-11-28 10:00:00,86.03,86.17,85.0,85.06,10300.0,70.9426,71.0581,70.0933,70.1427,10300.0
2008-11-28 10:10:00,85.04,86.32,85.04,86.12,10700.0,70.1262,71.1818,70.1262,71.0168,10700.0
2008-11-28 10:20:00,86.12,86.95,86.11,86.11,15800.0,71.0168,71.7013,71.0086,71.0086,15800.0
2008-11-28 10:30:00,85.95,86.19,85.21,86.06,10700.0,70.8767,71.0746,70.2664,70.9674,10700.0
2008-11-28 10:40:00,86.05,86.42,85.88,86.38,8600.0,70.9591,71.2642,70.8189,71.2312,8600.0
2008-11-28 10:50:00,86.39,86.92,86.34,86.82,11100.0,71.2395,71.6765,71.1983,71.5941,11100.0
2008-11-28 11:00:00,86.82,86.85,86.11,86.2,8400.0,71.5941,71.6188,71.0086,71.0828,8400.0
2008-11-28 11:10:00,86.2,86.74,86.07,86.37,11400.0,71.0828,71.5281,70.9756,71.223,11400.0
2008-11-28 11:20:00,86.49,87.0,86.43,86.88,4700.0,71.322,71.7425,71.2725,71.6436,4700.0
2008-11-28 11:30:00,86.88,86.98,86.59,86.59,2600.0,71.6436,71.726,71.4044,71.4044,2600.0
2008-11-28 11:40:00,86.81,88.28,86.72,87.6,11100.0,71.5858,72.798,71.5116,72.2373,11100.0
2008-11-28 11:50:00,87.64,88.03,87.47,87.54,5600.0,72.2703,72.5919,72.1301,72.1878,5600.0
2008-11-28 12:00:00,87.54,87.92,87.14,87.66,3400.0,72.1878,72.5012,71.858,72.2868,3400.0
2008-11-28 12:10:00,87.51,87.79,87.27,87.33,3800.0,72.1631,72.394,71.9652,72.0146,3800.0
2008-11-28 12:20:00,87.4,87.4,86.31,86.35,6100.0,72.0724,72.0724,71.1735,71.2065,6100.0
2008-11-28 12:30:00,86.03,86.92,85.95,86.64,15500.0,70.9426,71.6765,70.8767,71.4456,15500.0
2008-11-28 12:40:00,86.59,86.83,86.32,86.74,17900.0,71.4044,71.6023,71.1818,71.5281,17900.0
2008-11-28 12:50:00,86.86,87.96,86.79,87.7,27200.0,71.6271,72.5342,71.5693,72.3198,27200.0
2008-11-28 13:00:00,87.64,87.64,87.64,87.64,13800.0,72.2703,72.2703,72.2703,72.2703,13800.0
2008-11-28 13:10:00,87.64,87.64,87.64,87.64,300.0,72.2703,72.2703,72.2703,72.2703,300.0
2008-11-28 13:20:00,87.64,87.64,87.64,87.64,500.0,72.2703,72.2703,72.2703,72.2703,500.0
2008-11-28 13:30:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 13:40:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 13:50:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:00:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:10:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:20:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:30:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:40:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:50:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:00:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:10:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:20:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:30:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:40:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:50:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-12-01 09:30:00,85.71,86.52,83.8,84.69,95000.0,70.6787,71.3467,69.1037,69.8376,95000.0
2008-12-01 09:40:00,84.52,85.11,83.44,84.12,46100.0,69.6974,70.184,68.8068,69.3676,46100.0
2008-12-01 09:50:00,84.11,84.37,83.78,83.92,43600.0,69.3593,69.5737,69.0872,69.2027,43600.0
2008-12-01 10:00:00,84.02,86.0,83.98,83.99,32700.0,69.2851,70.9179,69.2521,69.2604,32700.0
2008-12-01 10:10:00,84.02,84.63,83.6,84.38,36200.0,69.2851,69.7881,68.9388,69.582,36200.0
2008-12-01 10:20:00,84.19,84.38,83.03,83.4,22700.0,69.4253,69.582,68.4687,68.7739,22700.0
2008-12-01 10:30:00,83.34,83.82,83.26,83.57,11100.0,68.7244,69.1202,68.6584,68.914,11100.0
2008-12-01 10:40:00,83.57,84.18,83.39,83.82,10900.0,68.914,69.4171,68.7656,69.1202,10900.0
2008-12-01 10:50:00,83.95,84.62,83.9,83.98,6600.0,69.2274,69.7799,69.1862,69.2521,6600.0
2008-12-01 11:00:00,83.98,84.06,83.2,83.49,34300.0,69.2521,69.3181,68.6089,68.8481,34300.0
2008-12-01 11:10:00,83.43,83.87,83.31,83.71,24400.0,68.7986,69.1614,68.6996,69.0295,24400.0
2008-12-01 11:20:00,83.69,83.9,83.2,83.55,11300.0,69.013,69.1862,68.6089,68.8976,11300.0
2008-12-01 11:30:00,83.08,83.38,82.68,82.89,29500.0,68.51,68.7574,68.1801,68.3533,29500.0
2008-12-01 11:40:00,83.05,83.38,82.78,83.23,12100.0,68.4852,68.7574,68.2626,68.6337,12100.0
2008-12-01 11:50:00,83.2,83.2,81.6,82.0,115200.0,68.6089,68.6089,67.2895,67.6194,115200.0
2008-12-01 12:00:00,82.01,82.26,81.18,81.71,11200.0,67.6276,67.8338,66.9432,67.3802,11200.0
2008-12-01 12:10:00,81.69,81.91,81.61,81.61,3300.0,67.3637,67.5452,67.2978,67.2978,3300.0
2008-12-01 12:20:00,81.72,81.9,81.01,81.09,9600.0,67.3885,67.5369,66.803,66.869,9600.0
2008-12-01 12:30:00,81.17,81.57,80.72,80.72,10100.0,66.9349,67.2648,66.5639,66.5639,10100.0
2008-12-01 12:40:00,80.78,81.29,80.58,80.97,8100.0,66.6133,67.0339,66.4484,66.77,8100.0
2008-12-01 12:50:00,81.04,81.04,80.14,80.5,9900.0,66.8277,66.8277,66.0856,66.3824,9900.0
2008-12-01 13:00:00,80.26,80.8,80.26,80.61,3800.0,66.1845,66.6298,66.1845,66.4731,3800.0
2008-12-01 13:10:00,80.71,81.38,80.43,81.38,29300.0,66.5556,67.1081,66.3247,67.1081,29300.0
2008-12-01 13:20:00,81.2,81.21,80.25,80.54,5700.0,66.9597,66.9679,66.1763,66.4154,5700.0
2008-12-01 13:30:00,80.6,81.52,80.6,81.3,5700.0,66.4649,67.2236,66.4649,67.0421,5700.0
2008-12-01 13:40:00,81.24,81.4,80.43,80.6,9000.0,66.9927,67.1246,66.3247,66.4649,9000.0
2008-12-01 13:50:00,80.6,80.6,80.17,80.25,22900.0,66.4649,66.4649,66.1103,66.1763,22900.0
2008-12-01 14:00:00,80.27,80.36,79.62,80.19,29500.0,66.1928,66.267,65.6568,66.1268,29500.0
2008-12-01 14:10:00,80.25,80.25,79.25,79.4,10600.0,66.1763,66.1763,65.3517,65.4754,10600.0
2008-12-01 14:20:00,79.4,80.0,79.2,79.6,33900.0,65.4754,65.9701,65.3104,65.6403,33900.0
2008-12-01 14:30:00,79.65,79.97,79.57,79.77,25300.0,65.6815,65.9454,65.6155,65.7805,25300.0
2008-12-01 14:40:00,79.67,79.88,79.37,79.75,7500.0,65.698,65.8712,65.4506,65.764,7500.0
2008-12-01 14:50:00,79.8,80.39,79.51,79.56,22900.0,65.8052,66.2917,65.5661,65.6073,22900.0
2008-12-01 15:00:00,79.43,80.28,79.29,79.47,28100.0,65.5001,66.201,65.3846,65.5331,28100.0
2008-12-01 15:10:00,79.36,80.39,79.26,79.98,16300.0,65.4424,66.2917,65.3599,65.9536,16300.0
2008-12-01 15:20:00,79.9,80.08,79.2,79.5,22500.0,65.8877,66.0361,65.3104,65.5578,22500.0
2008-12-01 15:30:00,79.57,79.57,78.77,78.88,28500.0,65.6155,65.6155,64.9558,65.0465,28500.0
2008-12-01 15:40:00,78.76,79.59,78.35,78.82,53900.0,64.9476,65.632,64.6095,64.9971,53900.0
2008-12-01 15:50:00,78.74,79.14,75.77,77.1,116200.0,64.9311,65.2609,62.482,63.5787,116200.0
2008-12-02 09:30:00,78.95,78.95,76.99,77.97,46600.0,65.1043,65.1043,63.488,64.2961,46600.0
2008-12-02 09:40:00,77.97,78.2,77.29,78.2,50800.0,64.2961,64.4858,63.7354,64.4858,50800.0
2008-12-02 09:50:00,78.08,78.42,77.3,78.42,85800.0,64.3868,64.6672,63.7436,64.6672,85800.0
2008-12-02 10:00:00,78.41,80.78,77.95,80.7,38900.0,64.659,66.6133,64.2796,66.5474,38900.0
2008-12-02 10:10:00,80.77,81.38,79.95,80.39,31000.0,66.6051,67.1081,65.9289,66.2917,31000.0
2008-12-02 10:20:00,80.44,81.38,80.15,80.72,27700.0,66.333,67.1081,66.0938,66.5639,27700.0
2008-12-02 10:30:00,80.62,81.95,80.51,81.43,23500.0,66.4814,67.5781,66.3907,67.1493,23500.0
2008-12-02 10:40:00,81.29,81.89,80.75,80.88,53700.0,67.0339,67.5287,66.5886,66.6958,53700.0
2008-12-02 10:50:00,80.75,81.67,80.75,81.04,26100.0,66.5886,67.3473,66.5886,66.8277,26100.0
2008-12-02 11:00:00,81.1,82.23,80.96,81.52,23700.0,66.8772,67.809,66.7618,67.2236,23700.0
2008-12-02 11:10:00,81.46,81.68,80.44,80.96,18000.0,67.1741,67.3555,66.333,66.7618,18000.0
2008-12-02 11:20:00,80.96,82.61,80.69,82.2,31200.0,66.7618,68.1224,66.5391,67.7843,31200.0
2008-12-02 11:30:00,82.15,82.9,80.74,80.94,16200.0,67.7431,68.3615,66.5804,66.7453,16200.0
2008-12-02 11:40:00,80.91,81.74,80.87,81.74,4300.0,66.7205,67.405,66.6876,67.405,4300.0
2008-12-02 11:50:00,81.78,82.12,80.98,80.98,8300.0,67.438,67.7183,66.7783,66.7783,8300.0
2008-12-02 12:00:00,81.03,81.64,80.8,81.64,10000.0,66.8195,67.3225,66.6298,67.3225,10000.0
2008-12-02 12:10:00,81.67,81.76,81.46,81.73,4900.0,67.3473,67.4215,67.1741,67.3967,4900.0
2008-12-02 12:20:00,81.74,82.23,81.74,82.07,9400.0,67.405,67.809,67.405,67.6771,9400.0
2008-12-02 12:30:00,82.03,82.06,81.0,81.36,7600.0,67.6441,67.6689,66.7948,67.0916,7600.0
2008-12-02 12:40:00,81.36,82.29,81.14,82.29,13400.0,67.0916,67.8585,66.9102,67.8585,13400.0
2008-12-02 12:50:00,82.21,82.45,81.87,82.3,13800.0,67.7926,67.9905,67.5122,67.8668,13800.0
2008-12-02 13:00:00,82.3,82.37,81.69,82.15,10200.0,67.8668,67.9245,67.3637,67.7431,10200.0
2008-12-02 13:10:00,82.15,82.59,81.99,82.41,6100.0,67.7431,68.1059,67.6111,67.9575,6100.0
2008-12-02 13:20:00,82.55,82.55,81.83,81.91,7200.0,68.0729,68.0729,67.4792,67.5452,7200.0
2008-12-02 13:30:00,82.12,82.13,80.18,80.4,14900.0,67.7183,67.7266,66.1186,66.3,14900.0
2008-12-02 13:40:00,80.41,81.2,80.41,80.64,5800.0,66.3082,66.9597,66.3082,66.4979,5800.0
2008-12-02 13:50:00,80.25,80.58,79.69,79.82,9400.0,66.1763,66.4484,65.7145,65.8217,9400.0
2008-12-02 14:00:00,79.82,80.13,78.51,78.58,16500.0,65.8217,66.0773,64.7414,64.7992,16500.0
2008-12-02 14:10:00,78.62,79.58,78.62,78.64,9000.0,64.8321,65.6238,64.8321,64.8486,9000.0
2008-12-02 14:20:00,78.8,79.13,78.2,79.01,24200.0,64.9806,65.2527,64.4858,65.1537,24200.0
2008-12-02 14:30:00,79.03,79.44,78.84,79.43,13900.0,65.1702,65.5083,65.0136,65.5001,13900.0
2008-12-02 14:40:00,79.39,80.21,79.33,80.21,7400.0,65.4671,66.1433,65.4176,66.1433,7400.0
2008-12-02 14:50:00,80.08,81.07,79.93,80.19,15700.0,66.0361,66.8525,65.9124,66.1268,15700.0
2008-12-02 15:00:00,80.19,80.45,79.5,79.81,7300.0,66.1268,66.3412,65.5578,65.8134,7300.0
2008-12-02 15:10:00,79.81,80.62,78.98,80.58,17400.0,65.8134,66.4814,65.129,66.4484,17400.0
2008-12-02 15:20:00,80.58,81.0,80.12,80.39,22500.0,66.4484,66.7948,66.0691,66.2917,22500.0
2008-12-02 15:30:00,80.53,81.34,80.48,80.97,50800.0,66.4072,67.0751,66.3659,66.77,50800.0
2008-12-02 15:40:00,80.93,81.15,79.94,80.17,58500.0,66.737,66.9184,65.9206,66.1103,58500.0
2008-12-02 15:50:00,80.38,81.72,79.84,81.0,85100.0,66.2835,67.3885,65.8382,66.7948,85100.0
2008-12-03 09:30:00,79.43,80.89,79.43,80.55,14000.0,65.5001,66.704,65.5001,66.4237,14000.0
2008-12-03 09:40:00,80.74,82.06,80.44,80.99,27800.0,66.5804,67.6689,66.333,66.7865,27800.0
2008-12-03 09:50:00,80.74,81.99,80.32,81.65,16900.0,66.5804,67.6111,66.234,67.3308,16900.0
2008-12-03 10:00:00,81.54,81.59,79.59,81.13,26300.0,67.2401,67.2813,65.632,66.902,26300.0
2008-12-03 10:10:00,81.26,83.22,81.12,83.22,25600.0,67.0092,68.6254,66.8937,68.6254,25600.0
2008-12-03 10:20:00,82.96,84.03,80.97,83.08,44800.0,68.411,69.2934,66.77,68.51,44800.0
2008-12-03 10:30:00,83.22,83.43,81.98,82.45,36800.0,68.6254,68.7986,67.6029,67.9905,36800.0
2008-12-03 10:40:00,82.57,83.69,81.52,83.69,24100.0,68.0894,69.013,67.2236,69.013,24100.0
2008-12-03 10:50:00,83.63,84.82,83.17,84.2,62500.0,68.9635,69.9448,68.5842,69.4336,62500.0
2008-12-03 11:00:00,84.22,84.23,83.71,83.89,51000.0,69.4501,69.4583,69.0295,69.1779,51000.0
2008-12-03 11:10:00,83.9,84.67,83.66,84.0,41900.0,69.1862,69.8211,68.9883,69.2686,41900.0
2008-12-03 11:20:00,83.75,83.95,82.88,83.09,32500.0,69.0625,69.2274,68.3451,68.5182,32500.0
2008-12-03 11:30:00,83.09,83.41,81.9,82.6,46800.0,68.5182,68.7821,67.5369,68.1142,46800.0
2008-12-03 11:40:00,82.48,82.87,81.71,81.81,28400.0,68.0152,68.3368,67.3802,67.4627,28400.0
2008-12-03 11:50:00,81.82,82.17,81.67,81.95,26600.0,67.4709,67.7596,67.3473,67.5781,26600.0
2008-12-03 12:00:00,81.9,81.9,80.69,80.78,12900.0,67.5369,67.5369,66.5391,66.6133,12900.0
2008-12-03 12:10:00,80.7,81.6,80.67,81.24,22000.0,66.5474,67.2895,66.5226,66.9927,22000.0
2008-12-03 12:20:00,81.01,81.58,80.79,81.56,34300.0,66.803,67.273,66.6216,67.2565,34300.0
2008-12-03 12:30:00,81.6,82.17,81.55,81.98,11100.0,67.2895,67.7596,67.2483,67.6029,11100.0
2008-12-03 12:40:00,81.93,82.07,80.81,80.95,27400.0,67.5617,67.6771,66.6381,66.7535,27400.0
2008-12-03 12:50:00,80.97,81.46,80.6,80.85,25700.0,66.77,67.1741,66.4649,66.6711,25700.0
2008-12-03 13:00:00,80.92,80.96,80.29,80.45,11400.0,66.7288,66.7618,66.2093,66.3412,11400.0
2008-12-03 13:10:00,80.38,80.66,79.76,79.91,22400.0,66.2835,66.5144,65.7722,65.8959,22400.0
2008-12-03 13:20:00,80.0,80.15,79.38,79.8,24900.0,65.9701,66.0938,65.4589,65.8052,24900.0
2008-12-03 13:30:00,79.8,80.05,79.63,79.68,18900.0,65.8052,66.0114,65.665,65.7062,18900.0
2008-12-03 13:40:00,79.63,79.79,79.23,79.56,13900.0,65.665,65.797,65.3352,65.6073,13900.0
2008-12-03 13:50:00,79.62,79.73,78.41,79.51,51100.0,65.6568,65.7475,64.659,65.5661,51100.0
2008-12-03 14:00:00,79.43,80.59,79.14,79.38,36200.0,65.5001,66.4567,65.2609,65.4589,36200.0
2008-12-03 14:10:00,79.29,80.52,79.29,80.02,17900.0,65.3846,66.3989,65.3846,65.9866,17900.0
2008-12-03 14:20:00,80.1,80.94,79.9,80.12,20300.0,66.0526,66.7453,65.8877,66.0691,20300.0
2008-12-03 14:30:00,80.11,80.76,79.75,79.94,46400.0,66.0608,66.5968,65.764,65.9206,46400.0
2008-12-03 14:40:00,79.98,81.51,79.59,81.15,35100.0,65.9536,67.2153,65.632,66.9184,35100.0
2008-12-03 14:50:00,81.01,81.57,79.51,79.51,24600.0,66.803,67.2648,65.5661,65.5661,24600.0
2008-12-03 15:00:00,79.79,81.23,78.46,80.88,38500.0,65.797,66.9844,64.7002,66.6958,38500.0
2008-12-03 15:10:00,80.92,81.32,79.63,80.26,33300.0,66.7288,67.0586,65.665,66.1845,33300.0
2008-12-03 15:20:00,80.49,81.43,79.96,81.18,69000.0,66.3742,67.1493,65.9371,66.9432,69000.0
2008-12-03 15:30:00,81.05,81.82,80.23,81.55,61500.0,66.836,67.4709,66.1598,67.2483,61500.0
2008-12-03 15:40:00,81.41,81.93,80.91,81.45,45800.0,67.1329,67.5617,66.7205,67.1658,45800.0
2008-12-03 15:50:00,81.45,82.05,80.75,81.12,102600.0,67.1658,67.6606,66.5886,66.8937,102600.0
2008-12-04 09:30:00,80.26,82.47,78.12,81.61,50500.0,66.1845,68.007,64.4198,67.2978,50500.0
2008-12-04 09:40:00,81.49,83.53,81.16,83.11,48500.0,67.1988,68.8811,66.9267,68.5347,48500.0
2008-12-04 09:50:00,83.12,84.12,83.05,83.5,39100.0,68.543,69.3676,68.4852,68.8563,39100.0
2008-12-04 10:00:00,83.5,84.94,82.9,83.26,26800.0,68.8563,70.0438,68.3615,68.6584,26800.0
2008-12-04 10:10:00,83.26,84.58,82.73,83.76,53300.0,68.6584,69.7469,68.2214,69.0707,53300.0
2008-12-04 10:20:00,83.89,85.07,83.77,84.25,44900.0,69.1779,70.151,69.079,69.4748,44900.0
2008-12-04 10:30:00,84.37,85.11,84.23,84.83,20500.0,69.5737,70.184,69.4583,69.9531,20500.0
2008-12-04 10:40:00,85.0,85.41,84.51,84.61,22000.0,70.0933,70.4314,69.6892,69.7717,22000.0
2008-12-04 10:50:00,84.71,85.64,84.66,85.01,47300.0,69.8541,70.621,69.8129,70.1015,47300.0
2008-12-04 11:00:00,85.0,85.08,82.77,83.11,131700.0,70.0933,70.1592,68.2543,68.5347,131700.0
2008-12-04 11:10:00,83.11,83.96,83.0,83.96,33300.0,68.5347,69.2356,68.444,69.2356,33300.0
2008-12-04 11:20:00,83.79,84.46,83.35,83.97,16700.0,69.0955,69.648,68.7326,69.2439,16700.0
2008-12-04 11:30:00,84.0,84.27,83.26,84.27,11600.0,69.2686,69.4913,68.6584,69.4913,11600.0
2008-12-04 11:40:00,83.99,84.09,83.19,83.31,13000.0,69.2604,69.3429,68.6007,68.6996,13000.0
2008-12-04 11:50:00,83.44,84.74,83.44,83.85,7300.0,68.8068,69.8789,68.8068,69.1449,7300.0
2008-12-04 12:00:00,83.88,83.93,82.91,83.52,7300.0,69.1697,69.2109,68.3698,68.8728,7300.0
2008-12-04 12:10:00,83.62,83.71,82.66,82.66,12700.0,68.9553,69.0295,68.1636,68.1636,12700.0
2008-12-04 12:20:00,82.54,83.6,82.26,83.01,12800.0,68.0647,68.9388,67.8338,68.4523,12800.0
2008-12-04 12:30:00,82.93,83.89,82.9,83.57,8900.0,68.3863,69.1779,68.3615,68.914,8900.0
2008-12-04 12:40:00,83.59,84.41,83.57,83.74,7900.0,68.9305,69.6067,68.914,69.0542,7900.0
2008-12-04 12:50:00,83.81,85.0,83.66,84.25,25300.0,69.112,70.0933,68.9883,69.4748,25300.0
2008-12-04 13:00:00,84.25,84.25,83.18,83.18,27100.0,69.4748,69.4748,68.5924,68.5924,27100.0
2008-12-04 13:10:00,83.21,83.43,82.72,82.94,14900.0,68.6172,68.7986,68.2131,68.3945,14900.0
2008-12-04 13:20:00,82.86,82.86,81.99,82.23,20300.0,68.3286,68.3286,67.6111,67.809,20300.0
2008-12-04 13:30:00,82.2,82.57,81.74,82.07,19600.0,67.7843,68.0894,67.405,67.6771,19600.0
2008-12-04 13:40:00,82.17,83.19,81.82,83.19,19300.0,67.7596,68.6007,67.4709,68.6007,19300.0
2008-12-04 13:50:00,82.98,83.61,82.39,82.88,15800.0,68.4275,68.947,67.941,68.3451,15800.0
2008-12-04 14:00:00,82.89,83.64,82.88,82.88,6200.0,68.3533,68.9718,68.3451,68.3451,6200.0
2008-12-04 14:10:00,83.12,83.46,82.45,82.97,13800.0,68.543,68.8233,67.9905,68.4193,13800.0
2008-12-04 14:20:00,82.96,83.5,82.82,82.86,17100.0,68.411,68.8563,68.2956,68.3286,17100.0
2008-12-04 14:30:00,83.15,84.06,82.83,83.51,20000.0,68.5677,69.3181,68.3038,68.8646,20000.0
2008-12-04 14:40:00,83.66,83.74,82.86,83.21,29400.0,68.9883,69.0542,68.3286,68.6172,29400.0
2008-12-04 14:50:00,83.21,84.01,82.89,82.95,41000.0,68.6172,69.2769,68.3533,68.4028,41000.0
2008-12-04 15:00:00,82.9,83.05,80.55,81.25,49100.0,68.3615,68.4852,66.4237,67.0009,49100.0
2008-12-04 15:10:00,81.43,82.4,81.11,82.37,38800.0,67.1493,67.9492,66.8855,67.9245,38800.0
2008-12-04 15:20:00,82.24,82.37,80.5,81.0,51900.0,67.8173,67.9245,66.3824,66.7948,51900.0
2008-12-04 15:30:00,81.05,81.64,80.1,80.52,24600.0,66.836,67.3225,66.0526,66.3989,24600.0
2008-12-04 15:40:00,80.6,82.49,80.42,81.81,26600.0,66.4649,68.0234,66.3165,67.4627,26600.0
2008-12-04 15:50:00,81.59,82.77,81.35,82.76,52400.0,67.2813,68.2543,67.0834,68.2461,52400.0
2008-12-05 09:30:00,81.31,83.21,81.08,83.18,23100.0,67.0504,68.6172,66.8607,68.5924,23100.0
2008-12-05 09:40:00,83.28,83.75,82.03,82.03,18700.0,68.6749,69.0625,67.6441,67.6441,18700.0
2008-12-05 09:50:00,81.94,84.51,81.94,83.45,27300.0,67.5699,69.6892,67.5699,68.8151,27300.0
2008-12-05 10:00:00,83.45,83.75,82.52,83.17,12700.0,68.8151,69.0625,68.0482,68.5842,12700.0
2008-12-05 10:10:00,83.29,83.4,81.84,82.42,17000.0,68.6831,68.7739,67.4874,67.9657,17000.0
2008-12-05 10:20:00,82.26,82.85,82.08,82.5,12100.0,67.8338,68.3203,67.6854,68.0317,12100.0
2008-12-05 10:30:00,82.57,82.93,82.0,82.25,69900.0,68.0894,68.3863,67.6194,67.8255,69900.0
2008-12-05 10:40:00,82.11,83.08,82.06,82.96,14700.0,67.7101,68.51,67.6689,68.411,14700.0
2008-12-05 10:50:00,83.13,84.08,82.97,83.62,38100.0,68.5512,69.3346,68.4193,68.9553,38100.0
2008-12-05 11:00:00,83.61,84.28,83.32,84.1,17000.0,68.947,69.4995,68.7079,69.3511,17000.0
2008-12-05 11:10:00,84.02,84.76,84.02,84.58,76600.0,69.2851,69.8953,69.2851,69.7469,76600.0
2008-12-05 11:20:00,84.74,84.87,84.13,84.36,15500.0,69.8789,69.9861,69.3758,69.5655,15500.0
2008-12-05 11:30:00,84.32,84.6,83.91,84.59,14600.0,69.5325,69.7634,69.1944,69.7552,14600.0
2008-12-05 11:40:00,84.53,84.77,84.17,84.48,16000.0,69.7057,69.9036,69.4088,69.6645,16000.0
2008-12-05 11:50:00,84.48,85.22,84.48,84.89,27000.0,69.6645,70.2747,69.6645,70.0026,27000.0
2008-12-05 12:00:00,84.92,85.58,84.92,85.4,13600.0,70.0273,70.5715,70.0273,70.4231,13600.0
2008-12-05 12:10:00,85.4,85.58,84.32,84.81,15100.0,70.4231,70.5715,69.5325,69.9366,15100.0
2008-12-05 12:20:00,84.82,85.63,84.79,85.62,15700.0,69.9448,70.6128,69.9201,70.6045,15700.0
2008-12-05 12:30:00,85.62,85.8,85.11,85.42,25500.0,70.6045,70.753,70.184,70.4396,25500.0
2008-12-05 12:40:00,85.32,86.42,85.11,86.0,49600.0,70.3571,71.2642,70.184,70.9179,49600.0
2008-12-05 12:50:00,85.86,85.93,84.74,85.0,52300.0,70.8024,70.8602,69.8789,70.0933,52300.0
2008-12-05 13:00:00,85.09,85.61,84.71,85.4,28400.0,70.1675,70.5963,69.8541,70.4231,28400.0
2008-12-05 13:10:00,85.43,86.16,85.04,85.04,12900.0,70.4478,71.0498,70.1262,70.1262,12900.0
2008-12-05 13:20:00,85.05,85.99,85.05,85.5,14900.0,70.1345,70.9096,70.1345,70.5056,14900.0
2008-12-05 13:30:00,85.66,86.85,85.37,86.3,15900.0,70.6375,71.6188,70.3984,71.1653,15900.0
2008-12-05 13:40:00,86.36,86.99,85.63,86.4,23800.0,71.2148,71.7343,70.6128,71.2477,23800.0
2008-12-05 13:50:00,86.42,87.96,86.0,86.21,57400.0,71.2642,72.5342,70.9179,71.0911,57400.0
2008-12-05 14:00:00,86.14,87.32,85.55,85.67,45100.0,71.0333,72.0064,70.5468,70.6458,45100.0
2008-12-05 14:10:00,85.68,87.55,85.68,87.55,35000.0,70.654,72.1961,70.654,72.1961,35000.0
2008-12-05 14:20:00,87.66,88.15,86.54,87.0,44600.0,72.2868,72.6908,71.3632,71.7425,44600.0
2008-12-05 14:30:00,87.03,88.51,86.67,88.51,18700.0,71.7673,72.9877,71.4704,72.9877,18700.0
2008-12-05 14:40:00,88.73,88.96,88.18,88.62,107000.0,73.1691,73.3588,72.7156,73.0784,107000.0
2008-12-05 14:50:00,88.75,89.15,88.27,88.4,98800.0,73.1856,73.5155,72.7898,72.897,98800.0
2008-12-05 15:00:00,88.49,89.0,86.62,87.43,25000.0,72.9712,73.3918,71.4292,72.0971,25000.0
2008-12-05 15:10:00,87.45,88.99,87.09,87.5,28800.0,72.1136,73.3835,71.8167,72.1548,28800.0
2008-12-05 15:20:00,87.47,88.4,86.78,88.12,25200.0,72.1301,72.897,71.5611,72.6661,25200.0
2008-12-05 15:30:00,87.99,88.87,87.98,88.35,56900.0,72.5589,73.2846,72.5506,72.8558,56900.0
2008-12-05 15:40:00,88.53,89.0,88.0,88.88,56100.0,73.0042,73.3918,72.5671,73.2928,56100.0
2008-12-05 15:50:00,88.88,89.7,88.75,89.03,76800.0,73.2928,73.969,73.1856,73.4165,76800.0
2008-12-08 09:30:00,97.49,99.49,94.0,97.1,198800.0,80.3928,82.0421,77.5149,80.0712,198800.0
2008-12-08 09:40:00,97.16,99.41,97.03,97.91,229600.0,80.1207,81.9761,80.0135,80.7392,229600.0
2008-12-08 09:50:00,97.91,99.57,97.36,98.48,74200.0,80.7392,82.1081,80.2856,81.2092,74200.0
2008-12-08 10:00:00,98.42,98.6,97.66,97.84,91900.0,81.1597,81.3082,80.533,80.6815,91900.0
2008-12-08 10:10:00,97.71,98.2,97.11,98.2,83000.0,80.5743,80.9783,80.0795,80.9783,83000.0
2008-12-08 10:20:00,98.12,98.2,97.56,97.85,71800.0,80.9124,80.9783,80.4506,80.6897,71800.0
2008-12-08 10:30:00,97.73,98.18,97.52,97.98,70300.0,80.5908,80.9618,80.4176,80.7969,70300.0
2008-12-08 10:40:00,98.0,98.6,97.81,97.9,66800.0,80.8134,81.3082,80.6567,80.7309,66800.0
2008-12-08 10:50:00,97.88,98.6,97.81,98.14,36600.0,80.7145,81.3082,80.6567,80.9289,36600.0
2008-12-08 11:00:00,98.16,98.33,97.74,98.23,30600.0,80.9453,81.0855,80.599,81.0031,30600.0
2008-12-08 11:10:00,98.22,98.29,97.55,97.94,22600.0,80.9948,81.0525,80.4423,80.7639,22600.0
2008-12-08 11:20:00,97.92,98.75,97.92,98.5,53400.0,80.7474,81.4319,80.7474,81.2257,53400.0
2008-12-08 11:30:00,98.51,99.25,98.44,98.98,40600.0,81.234,81.8442,81.1762,81.6215,40600.0
2008-12-08 11:40:00,98.96,101.93,98.7,101.72,77800.0,81.605,84.0542,81.3906,83.881,77800.0
2008-12-08 11:50:00,101.75,106.2,101.59,105.63,183100.0,83.9058,87.5753,83.7738,87.1053,183100.0
2008-12-08 12:00:00,105.53,105.87,103.57,104.92,94400.0,87.0228,87.3032,85.4066,86.5198,94400.0
2008-12-08 12:10:00,104.63,104.83,102.87,103.25,111700.0,86.2807,86.4456,84.8293,85.1427,111700.0
2008-12-08 12:20:00,103.25,103.5,102.87,102.99,80200.0,85.1427,85.3489,84.8293,84.9283,80200.0
2008-12-08 12:30:00,102.99,103.82,102.87,103.19,72200.0,84.9283,85.6127,84.8293,85.0932,72200.0
2008-12-08 12:40:00,103.2,103.83,103.03,103.14,120900.0,85.1015,85.621,84.9613,85.052,120900.0
2008-12-08 12:50:00,103.29,103.33,102.38,102.38,39100.0,85.1757,85.2087,84.4253,84.4253,39100.0
2008-12-08 13:00:00,102.32,102.73,102.05,102.15,27500.0,84.3758,84.7139,84.1531,84.2356,27500.0
2008-12-08 13:10:00,102.06,102.17,101.22,101.22,40000.0,84.1614,84.2521,83.4687,83.4687,40000.0
2008-12-08 13:20:00,101.23,101.67,100.24,100.34,41200.0,83.4769,83.8398,82.6606,82.743,41200.0
2008-12-08 13:30:00,100.25,100.4,98.78,100.09,65200.0,82.6688,82.7925,81.4566,82.5369,65200.0
2008-12-08 13:40:00,100.1,100.3,99.73,100.3,22100.0,82.5451,82.71,82.24,82.71,22100.0
2008-12-08 13:50:00,100.3,101.22,99.82,100.8,25100.0,82.71,83.4687,82.3142,83.1224,25100.0
2008-12-08 14:00:00,100.81,102.05,100.81,101.74,57200.0,83.1306,84.1531,83.1306,83.8975,57200.0
2008-12-08 14:10:00,101.74,102.48,101.73,101.85,31000.0,83.8975,84.5077,83.8893,83.9882,31000.0
2008-12-08 14:20:00,101.78,102.61,101.78,101.95,43600.0,83.9305,84.6149,83.9305,84.0707,43600.0
2008-12-08 14:30:00,101.88,102.58,100.37,102.0,31700.0,84.013,84.5902,82.7678,84.1119,31700.0
2008-12-08 14:40:00,102.1,102.67,101.72,102.32,28400.0,84.1944,84.6644,83.881,84.3758,28400.0
2008-12-08 14:50:00,102.43,103.0,102.1,103.0,64700.0,84.4665,84.9365,84.1944,84.9365,64700.0
2008-12-08 15:00:00,103.0,103.69,102.7,103.45,75900.0,84.9365,85.5055,84.6892,85.3076,75900.0
2008-12-08 15:10:00,103.41,104.67,103.1,104.25,54600.0,85.2746,86.3137,85.019,85.9673,54600.0
2008-12-08 15:20:00,104.24,104.69,103.58,104.35,64200.0,85.9591,86.3302,85.4148,86.0498,64200.0
2008-12-08 15:30:00,104.38,104.7,103.59,103.71,60300.0,86.0745,86.3384,85.4231,85.522,60300.0
2008-12-08 15:40:00,103.65,105.31,102.99,102.99,81500.0,85.4725,86.8414,84.9283,84.9283,81500.0
2008-12-08 15:50:00,103.29,108.49,103.13,104.69,194400.0,85.1757,89.4637,85.0437,86.3302,194400.0
2008-12-09 09:30:00,102.8,103.3,100.46,100.97,80300.0,84.7716,85.1839,82.842,83.2625,80300.0
2008-12-09 09:40:00,100.99,101.43,99.0,99.0,79600.0,83.279,83.6419,81.638,81.638,79600.0
2008-12-09 09:50:00,99.21,100.56,98.74,100.13,24600.0,81.8112,82.9245,81.4236,82.5699,24600.0
2008-12-09 10:00:00,100.21,100.98,99.52,99.67,65200.0,82.6358,83.2708,82.0668,82.1905,65200.0
2008-12-09 10:10:00,99.73,102.0,99.4,101.29,63500.0,82.24,84.1119,81.9679,83.5264,63500.0
2008-12-09 10:20:00,101.3,101.9,100.38,100.55,34600.0,83.5347,84.0294,82.776,82.9162,34600.0
2008-12-09 10:30:00,100.5,102.86,100.5,101.64,22400.0,82.875,84.8211,82.875,83.815,22400.0
2008-12-09 10:40:00,101.43,102.8,101.43,102.49,29000.0,83.6419,84.7716,83.6419,84.516,29000.0
2008-12-09 10:50:00,102.61,102.99,101.71,101.75,33400.0,84.6149,84.9283,83.8728,83.9058,33400.0
2008-12-09 11:00:00,101.85,102.4,101.24,101.51,18200.0,83.9882,84.4418,83.4852,83.7078,18200.0
2008-12-09 11:10:00,101.41,101.67,100.22,100.38,13900.0,83.6254,83.8398,82.6441,82.776,13900.0
2008-12-09 11:20:00,100.22,100.47,99.76,100.11,25100.0,82.6441,82.8502,82.2647,82.5534,25100.0
2008-12-09 11:30:00,100.0,101.03,99.81,100.56,22200.0,82.4627,83.312,82.306,82.9245,22200.0
2008-12-09 11:40:00,100.43,101.16,100.17,100.9,46000.0,82.8172,83.4192,82.6028,83.2048,46000.0
2008-12-09 11:50:00,100.9,101.4,100.03,100.03,36700.0,83.2048,83.6171,82.4874,82.4874,36700.0
2008-12-09 12:00:00,100.05,100.48,99.8,99.96,30800.0,82.5039,82.8585,82.2977,82.4297,30800.0
2008-12-09 12:10:00,100.03,100.32,99.15,100.32,30700.0,82.4874,82.7265,81.7617,82.7265,30700.0
2008-12-09 12:20:00,100.36,100.68,99.34,100.03,39000.0,82.7595,83.0234,81.9184,82.4874,39000.0
2008-12-09 12:30:00,100.03,100.41,99.7,100.03,18800.0,82.4874,82.8008,82.2153,82.4874,18800.0
2008-12-09 12:40:00,100.02,100.45,99.51,99.51,22400.0,82.4792,82.8337,82.0586,82.0586,22400.0
2008-12-09 12:50:00,99.73,100.02,98.79,98.79,18000.0,82.24,82.4792,81.4649,81.4649,18000.0
2008-12-09 13:00:00,98.82,100.01,98.5,99.71,20100.0,81.4896,82.4709,81.2257,82.2235,20100.0
2008-12-09 13:10:00,99.62,99.81,98.01,98.37,14100.0,82.1493,82.306,80.8217,81.1185,14100.0
2008-12-09 13:20:00,98.51,99.08,98.0,98.31,14700.0,81.234,81.704,80.8134,81.069,14700.0
2008-12-09 13:30:00,98.2,98.6,98.02,98.52,10400.0,80.9783,81.3082,80.8299,81.2422,10400.0
2008-12-09 13:40:00,98.55,99.5,98.53,98.79,17700.0,81.267,82.0503,81.2505,81.4649,17700.0
2008-12-09 13:50:00,98.84,98.86,97.93,98.15,21200.0,81.5061,81.5226,80.7557,80.9371,21200.0
2008-12-09 14:00:00,97.72,97.72,96.0,96.37,23000.0,80.5825,80.5825,79.1642,79.4693,23000.0
2008-12-09 14:10:00,96.19,97.95,96.19,97.95,8800.0,79.3208,80.7722,79.3208,80.7722,8800.0
2008-12-09 14:20:00,97.86,97.86,96.25,97.08,26400.0,80.698,80.698,79.3703,80.0547,26400.0
2008-12-09 14:30:00,96.88,97.16,95.96,96.82,30200.0,79.8898,80.1207,79.1312,79.8403,30200.0
2008-12-09 14:40:00,96.97,98.09,96.13,98.01,14400.0,79.964,80.8876,79.2714,80.8217,14400.0
2008-12-09 14:50:00,98.01,99.06,97.0,99.02,46000.0,80.8217,81.6875,79.9888,81.6545,46000.0
2008-12-09 15:00:00,98.92,99.86,97.15,98.77,42500.0,81.5721,82.3472,80.1125,81.4484,42500.0
2008-12-09 15:10:00,98.69,98.71,96.55,97.47,45900.0,81.3824,81.3989,79.6177,80.3764,45900.0
2008-12-09 15:20:00,97.57,97.92,95.55,95.71,49700.0,80.4588,80.7474,78.7931,78.925,49700.0
2008-12-09 15:30:00,95.88,96.48,95.0,96.23,46300.0,79.0652,79.56,78.3395,79.3538,46300.0
2008-12-09 15:40:00,96.05,96.63,95.12,96.08,46300.0,79.2054,79.6837,78.4385,79.2301,46300.0
2008-12-09 15:50:00,96.08,96.8,95.58,96.31,99600.0,79.2301,79.8239,78.8178,79.4198,99600.0
2008-12-10 09:30:00,98.0,100.53,98.0,98.31,42900.0,80.8134,82.8997,80.8134,81.069,42900.0
2008-12-10 09:40:00,98.01,99.69,97.16,99.5,20300.0,80.8217,82.207,80.1207,82.0503,20300.0
2008-12-10 09:50:00,99.4,99.4,97.29,97.7,20900.0,81.9679,81.9679,80.2279,80.566,20900.0
2008-12-10 10:00:00,97.99,101.03,97.78,101.03,31200.0,80.8052,83.312,80.632,83.312,31200.0
2008-12-10 10:10:00,101.21,101.37,99.86,100.97,24900.0,83.4605,83.5924,82.3472,83.2625,24900.0
2008-12-10 10:20:00,101.02,101.44,100.1,100.98,32400.0,83.3038,83.6501,82.5451,83.2708,32400.0
2008-12-10 10:30:00,100.98,101.0,98.63,99.17,24500.0,83.2708,83.2873,81.3329,81.7782,24500.0
2008-12-10 10:40:00,99.1,99.92,98.69,99.04,9800.0,81.7205,82.3967,81.3824,81.671,9800.0
2008-12-10 10:50:00,98.97,99.32,97.76,99.26,17300.0,81.6133,81.9019,80.6155,81.8524,17300.0
2008-12-10 11:00:00,99.16,99.34,97.67,98.35,24300.0,81.77,81.9184,80.5413,81.102,24300.0
2008-12-10 11:10:00,98.51,99.02,98.25,98.79,8900.0,81.234,81.6545,81.0196,81.4649,8900.0
2008-12-10 11:20:00,98.91,99.05,97.74,98.05,19100.0,81.5638,81.6793,80.599,80.8546,19100.0
2008-12-10 11:30:00,98.23,98.9,98.07,98.49,18800.0,81.0031,81.5556,80.8711,81.2175,18800.0
2008-12-10 11:40:00,98.59,99.79,98.2,99.4,17800.0,81.2999,82.2895,80.9783,81.9679,17800.0
2008-12-10 11:50:00,99.54,99.54,97.95,98.51,12500.0,82.0833,82.0833,80.7722,81.234,12500.0
2008-12-10 12:00:00,98.72,99.14,98.47,99.03,10100.0,81.4071,81.7535,81.201,81.6628,10100.0
2008-12-10 12:10:00,99.1,99.49,97.79,98.06,49500.0,81.7205,82.0421,80.6402,80.8629,49500.0
2008-12-10 12:20:00,98.11,98.28,97.33,97.74,5500.0,80.9041,81.0443,80.2609,80.599,5500.0
2008-12-10 12:30:00,97.83,98.26,97.36,97.99,9000.0,80.6732,81.0278,80.2856,80.8052,9000.0
2008-12-10 12:40:00,98.08,98.93,97.99,98.91,8000.0,80.8794,81.5803,80.8052,81.5638,8000.0
2008-12-10 12:50:00,99.0,99.13,98.09,98.33,4300.0,81.638,81.7452,80.8876,81.0855,4300.0
2008-12-10 13:00:00,97.97,99.38,97.54,98.57,9500.0,80.7887,81.9514,80.4341,81.2834,9500.0
2008-12-10 13:10:00,98.48,99.23,98.48,98.89,6800.0,81.2092,81.8277,81.2092,81.5473,6800.0
2008-12-10 13:20:00,98.67,99.11,97.4,97.62,7400.0,81.3659,81.7287,80.3186,80.5,7400.0
2008-12-10 13:30:00,97.95,98.46,97.26,97.4,20300.0,80.7722,81.1927,80.2032,80.3186,20300.0
2008-12-10 13:40:00,97.27,97.91,96.16,97.49,20800.0,80.2114,80.7392,79.2961,80.3928,20800.0
2008-12-10 13:50:00,97.44,97.44,95.78,96.29,20500.0,80.3516,80.3516,78.9827,79.4033,20500.0
2008-12-10 14:00:00,96.01,96.5,95.51,96.4,10200.0,79.1724,79.5765,78.7601,79.494,10200.0
2008-12-10 14:10:00,96.61,96.91,95.94,96.32,15000.0,79.6672,79.9146,79.1147,79.428,15000.0
2008-12-10 14:20:00,96.58,96.58,95.6,96.06,18800.0,79.6424,79.6424,78.8343,79.2136,18800.0
2008-12-10 14:30:00,96.12,97.77,95.75,97.75,7600.0,79.2631,80.6237,78.958,80.6072,7600.0
2008-12-10 14:40:00,98.05,98.21,96.37,96.37,15000.0,80.8546,80.9866,79.4693,79.4693,15000.0
2008-12-10 14:50:00,96.33,98.06,96.0,97.17,18400.0,79.4363,80.8629,79.1642,80.129,18400.0
2008-12-10 15:00:00,97.17,98.24,96.95,97.52,21900.0,80.129,81.0113,79.9475,80.4176,21900.0
2008-12-10 15:10:00,97.37,98.0,97.18,97.32,11800.0,80.2939,80.8134,80.1372,80.2527,11800.0
2008-12-10 15:20:00,97.33,98.83,96.88,98.51,19300.0,80.2609,81.4978,79.8898,81.234,19300.0
2008-12-10 15:30:00,98.51,98.7,97.21,98.23,16900.0,81.234,81.3906,80.162,81.0031,16900.0
2008-12-10 15:40:00,98.22,98.56,97.6,97.7,26200.0,80.9948,81.2752,80.4836,80.566,26200.0
2008-12-10 15:50:00,97.69,98.83,97.65,97.99,45800.0,80.5578,81.4978,80.5248,80.8052,45800.0
2008-12-11 09:30:00,97.22,99.67,94.97,96.76,36700.0,80.1702,82.1905,78.3148,79.7909,36700.0
2008-12-11 09:40:00,96.88,97.05,95.21,96.17,29300.0,79.8898,80.03,78.5127,79.3043,29300.0
2008-12-11 09:50:00,95.96,97.05,95.87,96.71,9800.0,79.1312,80.03,79.057,79.7496,9800.0
2008-12-11 10:00:00,96.88,97.05,95.54,96.55,19000.0,79.8898,80.03,78.7848,79.6177,19000.0
2008-12-11 10:10:00,96.48,97.05,95.57,96.82,26300.0,79.56,80.03,78.8096,79.8403,26300.0
2008-12-11 10:20:00,96.86,98.3,96.75,98.07,23700.0,79.8733,81.0608,79.7826,80.8711,23700.0
2008-12-11 10:30:00,98.34,98.34,96.75,97.52,21700.0,81.0938,81.0938,79.7826,80.4176,21700.0
2008-12-11 10:40:00,97.58,97.85,96.57,97.1,47800.0,80.4671,80.6897,79.6342,80.0712,47800.0
2008-12-11 10:50:00,97.21,97.75,97.06,97.62,12400.0,80.162,80.6072,80.0383,80.5,12400.0
2008-12-11 11:00:00,97.7,97.83,97.21,97.83,14800.0,80.566,80.6732,80.162,80.6732,14800.0
2008-12-11 11:10:00,97.83,98.72,97.7,97.9,9000.0,80.6732,81.4071,80.566,80.7309,9000.0
2008-12-11 11:20:00,97.8,98.0,96.88,97.0,8800.0,80.6485,80.8134,79.8898,79.9888,8800.0
2008-12-11 11:30:00,96.99,97.13,96.0,96.48,11000.0,79.9805,80.096,79.1642,79.56,11000.0
2008-12-11 11:40:00,96.54,97.17,96.02,97.17,5600.0,79.6095,80.129,79.1806,80.129,5600.0
2008-12-11 11:50:00,97.19,97.25,96.46,97.25,6500.0,80.1455,80.1949,79.5435,80.1949,6500.0
2008-12-11 12:00:00,97.13,97.39,96.4,96.61,10000.0,80.096,80.3104,79.494,79.6672,10000.0
2008-12-11 12:10:00,96.95,97.33,96.84,97.03,6100.0,79.9475,80.2609,79.8568,80.0135,6100.0
2008-12-11 12:20:00,97.14,97.47,96.97,97.43,2800.0,80.1042,80.3764,79.964,80.3434,2800.0
2008-12-11 12:30:00,97.31,98.0,97.31,97.54,4300.0,80.2444,80.8134,80.2444,80.4341,4300.0
2008-12-11 12:40:00,97.42,98.07,97.42,97.51,4300.0,80.3351,80.8711,80.3351,80.4093,4300.0
2008-12-11 12:50:00,97.49,98.0,97.03,97.41,8300.0,80.3928,80.8134,80.0135,80.3269,8300.0
2008-12-11 13:00:00,97.3,97.64,95.75,95.75,17000.0,80.2362,80.5165,78.958,78.958,17000.0
2008-12-11 13:10:00,95.62,95.76,95.04,95.38,19100.0,78.8508,78.9662,78.3725,78.6529,19100.0
2008-12-11 13:20:00,95.49,95.99,94.8,95.99,10500.0,78.7436,79.1559,78.1746,79.1559,10500.0
2008-12-11 13:30:00,95.89,96.02,95.07,95.18,7400.0,79.0734,79.1806,78.3973,78.488,7400.0
2008-12-11 13:40:00,95.18,95.28,94.62,94.81,18400.0,78.488,78.5704,78.0262,78.1828,18400.0
2008-12-11 13:50:00,95.0,95.32,94.37,94.75,12800.0,78.3395,78.6034,77.82,78.1334,12800.0
2008-12-11 14:00:00,94.75,95.24,94.65,95.0,12700.0,78.1334,78.5374,78.0509,78.3395,12700.0
2008-12-11 14:10:00,95.0,95.0,94.15,94.33,15100.0,78.3395,78.3395,77.6386,77.787,15100.0
2008-12-11 14:20:00,94.33,94.71,93.78,94.18,19000.0,77.787,78.1004,77.3335,77.6633,19000.0
2008-12-11 14:30:00,94.16,94.75,93.25,93.33,23900.0,77.6468,78.1334,76.8964,76.9624,23900.0
2008-12-11 14:40:00,93.3,93.67,92.65,93.06,29100.0,76.9377,77.2428,76.4017,76.7398,29100.0
2008-12-11 14:50:00,93.09,93.57,91.71,91.85,20800.0,76.7645,77.1603,75.6265,75.742,20800.0
2008-12-11 15:00:00,91.64,91.84,90.45,91.64,59900.0,75.5688,75.7337,74.5875,75.5688,59900.0
2008-12-11 15:10:00,91.66,91.66,90.62,91.25,23900.0,75.5853,75.5853,74.7277,75.2472,23900.0
2008-12-11 15:20:00,91.51,91.98,90.52,91.02,16800.0,75.4616,75.8492,74.6452,75.0575,16800.0
2008-12-11 15:30:00,91.0,91.1,90.0,90.0,57300.0,75.041,75.1235,74.2164,74.2164,57300.0
2008-12-11 15:40:00,90.0,92.0,89.6,91.41,52100.0,74.2164,75.8656,73.8865,75.3791,52100.0
2008-12-11 15:50:00,91.6,92.24,90.94,91.01,82600.0,75.5358,76.0636,74.9915,75.0493,82600.0
2008-12-12 09:30:00,90.38,92.29,90.37,90.95,15600.0,74.5298,76.1048,74.5215,74.9998,15600.0
2008-12-12 09:40:00,90.94,92.6,90.04,92.14,25800.0,74.9915,76.3604,74.2494,75.9811,25800.0
2008-12-12 09:50:00,92.57,93.9,92.22,93.36,27500.0,76.3357,77.4324,76.0471,76.9871,27500.0
2008-12-12 10:00:00,93.27,94.66,93.24,93.24,38100.0,76.9129,78.0592,76.8882,76.8882,38100.0
2008-12-12 10:10:00,93.15,95.89,92.34,92.65,30200.0,76.814,79.0734,76.146,76.4017,30200.0
2008-12-12 10:20:00,92.9,93.49,92.5,92.96,10800.0,76.6078,77.0943,76.278,76.6573,10800.0
2008-12-12 10:30:00,93.17,93.65,92.83,93.63,11400.0,76.8305,77.2263,76.5501,77.2098,11400.0
2008-12-12 10:40:00,93.6,94.36,93.58,93.98,11100.0,77.185,77.8118,77.1686,77.4984,11100.0
2008-12-12 10:50:00,93.92,94.83,93.6,94.43,16700.0,77.4489,78.1993,77.185,77.8695,16700.0
2008-12-12 11:00:00,94.29,94.98,94.26,94.87,18500.0,77.754,78.323,77.7293,78.2323,18500.0
2008-12-12 11:10:00,94.9,94.98,94.01,94.12,10900.0,78.2571,78.323,77.5231,77.6139,10900.0
2008-12-12 11:20:00,94.02,94.35,94.01,94.15,9600.0,77.5314,77.8035,77.5231,77.6386,9600.0
2008-12-12 11:30:00,94.01,94.71,94.01,94.22,10700.0,77.5231,78.1004,77.5231,77.6963,10700.0
2008-12-12 11:40:00,94.03,94.5,94.01,94.49,11700.0,77.5396,77.9272,77.5231,77.919,11700.0
2008-12-12 11:50:00,94.43,94.98,94.12,94.27,8600.0,77.8695,78.323,77.6139,77.7375,8600.0
2008-12-12 12:00:00,94.57,94.85,94.21,94.6,7800.0,77.9849,78.2158,77.6881,78.0097,7800.0
2008-12-12 12:10:00,94.35,94.51,94.08,94.42,1600.0,77.8035,77.9355,77.5809,77.8612,1600.0
2008-12-12 12:20:00,94.59,94.61,94.02,94.41,4400.0,78.0014,78.0179,77.5314,77.853,4400.0
2008-12-12 12:30:00,94.41,95.34,94.38,95.16,9200.0,77.853,78.6199,77.8283,78.4715,9200.0
2008-12-12 12:40:00,94.95,95.97,94.88,95.7,31400.0,78.2983,79.1394,78.2406,78.9168,31400.0
2008-12-12 12:50:00,96.05,97.3,96.01,96.03,11200.0,79.2054,80.2362,79.1724,79.1889,11200.0
2008-12-12 13:00:00,96.13,96.47,95.88,96.01,6400.0,79.2714,79.5517,79.0652,79.1724,6400.0
2008-12-12 13:10:00,96.24,96.24,94.82,95.04,12100.0,79.3621,79.3621,78.1911,78.3725,12100.0
2008-12-12 13:20:00,95.01,95.99,94.5,95.04,8600.0,78.3478,79.1559,77.9272,78.3725,8600.0
2008-12-12 13:30:00,95.22,95.38,94.43,94.77,14200.0,78.5209,78.6529,77.8695,78.1499,14200.0
2008-12-12 13:40:00,94.69,95.03,94.5,94.84,6600.0,78.0839,78.3643,77.9272,78.2076,6600.0
2008-12-12 13:50:00,94.5,95.32,94.5,95.07,15700.0,77.9272,78.6034,77.9272,78.3973,15700.0
2008-12-12 14:00:00,95.14,96.66,94.83,95.92,9300.0,78.455,79.7084,78.1993,79.0982,9300.0
2008-12-12 14:10:00,96.0,97.71,95.97,96.02,23800.0,79.1642,80.5743,79.1394,79.1806,23800.0
2008-12-12 14:20:00,95.84,97.12,95.0,96.48,10500.0,79.0322,80.0877,78.3395,79.56,10500.0
2008-12-12 14:30:00,96.7,96.7,95.18,96.58,6400.0,79.7414,79.7414,78.488,79.6424,6400.0
2008-12-12 14:40:00,96.83,97.04,96.38,96.8,4300.0,79.8486,80.0218,79.4775,79.8239,4300.0
2008-12-12 14:50:00,96.73,97.61,96.32,96.87,14000.0,79.7661,80.4918,79.428,79.8816,14000.0
2008-12-12 15:00:00,97.07,97.83,96.04,96.58,20900.0,80.0465,80.6732,79.1971,79.6424,20900.0
2008-12-12 15:10:00,96.26,96.54,95.57,95.79,11300.0,79.3786,79.6095,78.8096,78.991,11300.0
2008-12-12 15:20:00,95.92,96.97,95.07,96.51,10800.0,79.0982,79.964,78.3973,79.5847,10800.0
2008-12-12 15:30:00,96.64,96.87,95.24,96.24,16200.0,79.6919,79.8816,78.5374,79.3621,16200.0
2008-12-12 15:40:00,95.99,96.54,95.01,95.33,16900.0,79.1559,79.6095,78.3478,78.6117,16900.0
2008-12-12 15:50:00,95.32,96.78,95.07,96.78,40800.0,78.6034,79.8074,78.3973,79.8074,40800.0
2008-12-15 09:30:00,97.17,98.39,95.8,98.25,32700.0,80.129,81.135,78.9992,81.0196,32700.0
2008-12-15 09:40:00,98.6,98.6,95.65,96.46,19400.0,81.3082,81.3082,78.8755,79.5435,19400.0
2008-12-15 09:50:00,96.55,96.75,95.7,95.7,11500.0,79.6177,79.7826,78.9168,78.9168,11500.0
2008-12-15 10:00:00,95.64,95.91,94.05,94.5,27700.0,78.8673,79.0899,77.5561,77.9272,27700.0
2008-12-15 10:10:00,94.47,94.92,93.82,94.76,10600.0,77.9025,78.2736,77.3665,78.1416,10600.0
2008-12-15 10:20:00,94.51,94.65,93.55,94.59,18500.0,77.9355,78.0509,77.1438,78.0014,18500.0
2008-12-15 10:30:00,94.4,95.0,94.4,94.59,7700.0,77.8448,78.3395,77.8448,78.0014,7700.0
2008-12-15 10:40:00,94.45,94.61,92.76,92.91,55500.0,77.886,78.0179,76.4924,76.6161,55500.0
2008-12-15 10:50:00,92.82,93.52,92.69,92.7,35200.0,76.5418,77.1191,76.4346,76.4429,35200.0
2008-12-15 11:00:00,92.69,94.04,92.4,93.29,7300.0,76.4346,77.5479,76.1955,76.9294,7300.0
2008-12-15 11:10:00,93.24,93.52,92.69,92.69,8800.0,76.8882,77.1191,76.4346,76.4346,8800.0
2008-12-15 11:20:00,92.69,93.42,92.69,93.01,24400.0,76.4346,77.0366,76.4346,76.6985,24400.0
2008-12-15 11:30:00,92.87,93.33,92.7,93.18,5400.0,76.5831,76.9624,76.4429,76.8387,5400.0
2008-12-15 11:40:00,93.51,93.77,92.93,93.27,12900.0,77.1108,77.3252,76.6325,76.9129,12900.0
2008-12-15 11:50:00,93.5,94.04,93.5,93.78,1800.0,77.1026,77.5479,77.1026,77.3335,1800.0
2008-12-15 12:00:00,94.01,94.42,93.91,94.42,1800.0,77.5231,77.8612,77.4407,77.8612,1800.0
2008-12-15 12:10:00,93.88,94.35,93.26,93.49,6100.0,77.4159,77.8035,76.9047,77.0943,6100.0
2008-12-15 12:20:00,93.61,94.71,93.48,94.21,6400.0,77.1933,78.1004,77.0861,77.6881,6400.0
2008-12-15 12:30:00,94.33,94.61,93.1,93.16,3600.0,77.787,78.0179,76.7727,76.8222,3600.0
2008-12-15 12:40:00,93.24,93.59,92.87,93.25,6500.0,76.8882,77.1768,76.5831,76.8964,6500.0
2008-12-15 12:50:00,93.11,93.88,93.06,93.88,1700.0,76.781,77.4159,76.7398,77.4159,1700.0
2008-12-15 13:00:00,93.71,93.95,92.97,92.97,1900.0,77.2758,77.4737,76.6655,76.6655,1900.0
2008-12-15 13:10:00,92.94,93.27,92.94,93.05,1700.0,76.6408,76.9129,76.6408,76.7315,1700.0
2008-12-15 13:20:00,93.1,94.23,93.1,94.23,3800.0,76.7727,77.7046,76.7727,77.7046,3800.0
2008-12-15 13:30:00,94.26,94.39,94.19,94.19,1000.0,77.7293,77.8365,77.6716,77.6716,1000.0
2008-12-15 13:40:00,94.46,94.85,94.28,94.85,6900.0,77.8942,78.2158,77.7458,78.2158,6900.0
2008-12-15 13:50:00,94.58,94.58,93.98,93.98,2500.0,77.9932,77.9932,77.4984,77.4984,2500.0
2008-12-15 14:00:00,94.37,94.77,94.37,94.45,2000.0,77.82,78.1499,77.82,77.886,2000.0
2008-12-15 14:10:00,94.21,94.3,93.91,94.18,1100.0,77.6881,77.7623,77.4407,77.6633,1100.0
2008-12-15 14:20:00,94.38,94.66,93.67,93.67,2700.0,77.8283,78.0592,77.2428,77.2428,2700.0
2008-12-15 14:30:00,93.55,94.03,93.55,94.0,3700.0,77.1438,77.5396,77.1438,77.5149,3700.0
2008-12-15 14:40:00,94.0,94.04,92.97,93.47,5200.0,77.5149,77.5479,76.6655,77.0778,5200.0
2008-12-15 14:50:00,93.47,93.47,92.51,92.68,14000.0,77.0778,77.0778,76.2862,76.4264,14000.0
2008-12-15 15:00:00,92.52,93.0,92.36,92.36,14000.0,76.2945,76.6903,76.1625,76.1625,14000.0
2008-12-15 15:10:00,92.44,92.51,92.08,92.17,13100.0,76.2285,76.2862,75.9316,76.0058,13100.0
2008-12-15 15:20:00,92.23,92.58,91.9,92.26,9800.0,76.0553,76.3439,75.7832,76.08,9800.0
2008-12-15 15:30:00,92.25,93.88,92.05,93.22,15500.0,76.0718,77.4159,75.9069,76.8717,15500.0
2008-12-15 15:40:00,93.34,94.33,93.15,94.11,32300.0,76.9706,77.787,76.814,77.6056,32300.0
2008-12-15 15:50:00,94.16,94.25,93.31,94.05,38600.0,77.6468,77.7211,76.9459,77.5561,38600.0
2008-12-16 09:30:00,94.16,96.51,94.05,96.0,45700.0,77.6468,79.5847,77.5561,79.1642,45700.0
2008-12-16 09:40:00,95.95,96.09,94.23,94.23,67900.0,79.1229,79.2384,77.7046,77.7046,67900.0
2008-12-16 09:50:00,94.23,95.06,93.63,94.0,28200.0,77.7046,78.389,77.2098,77.5149,28200.0
2008-12-16 10:00:00,93.87,93.87,92.76,93.74,59200.0,77.4077,77.4077,76.4924,77.3005,59200.0
2008-12-16 10:10:00,93.79,93.85,92.51,92.57,15200.0,77.3417,77.3912,76.2862,76.3357,15200.0
2008-12-16 10:20:00,92.72,93.0,92.44,92.76,14700.0,76.4594,76.6903,76.2285,76.4924,14700.0
2008-12-16 10:30:00,92.68,93.49,92.5,93.12,17600.0,76.4264,77.0943,76.278,76.7892,17600.0
2008-12-16 10:40:00,93.44,93.45,92.94,93.26,6500.0,77.0531,77.0614,76.6408,76.9047,6500.0
2008-12-16 10:50:00,93.4,93.51,93.31,93.51,10000.0,77.0201,77.1108,76.9459,77.1108,10000.0
2008-12-16 11:00:00,93.6,94.28,93.6,93.97,6300.0,77.185,77.7458,77.185,77.4902,6300.0
2008-12-16 11:10:00,93.93,94.03,93.23,93.36,13600.0,77.4572,77.5396,76.8799,76.9871,13600.0
2008-12-16 11:20:00,93.8,94.24,93.27,93.36,48900.0,77.35,77.7128,76.9129,76.9871,48900.0
2008-12-16 11:30:00,93.35,93.43,92.52,92.86,24300.0,76.9789,77.0449,76.2945,76.5748,24300.0
2008-12-16 11:40:00,92.86,93.62,92.86,93.62,5100.0,76.5748,77.2015,76.5748,77.2015,5100.0
2008-12-16 11:50:00,93.75,94.0,93.0,93.19,43100.0,77.3087,77.5149,76.6903,76.847,43100.0
2008-12-16 12:00:00,93.2,93.6,92.81,93.45,105400.0,76.8552,77.185,76.5336,77.0614,105400.0
2008-12-16 12:10:00,93.5,94.28,93.5,94.05,9800.0,77.1026,77.7458,77.1026,77.5561,9800.0
2008-12-16 12:20:00,94.05,94.34,93.99,94.24,5200.0,77.5561,77.7953,77.5067,77.7128,5200.0
2008-12-16 12:30:00,94.5,94.83,94.17,94.72,3700.0,77.9272,78.1993,77.6551,78.1086,3700.0
2008-12-16 12:40:00,94.69,95.02,94.43,94.63,8900.0,78.0839,78.356,77.8695,78.0344,8900.0
2008-12-16 12:50:00,94.7,94.7,94.34,94.37,7800.0,78.0921,78.0921,77.7953,77.82,7800.0
2008-12-16 13:00:00,94.55,94.55,94.36,94.36,4600.0,77.9684,77.9684,77.8118,77.8118,4600.0
2008-12-16 13:10:00,94.36,94.51,94.35,94.48,2900.0,77.8118,77.9355,77.8035,77.9107,2900.0
2008-12-16 13:20:00,94.5,94.5,94.3,94.46,14600.0,77.9272,77.9272,77.7623,77.8942,14600.0
2008-12-16 13:30:00,94.5,94.75,94.26,94.5,15200.0,77.9272,78.1334,77.7293,77.9272,15200.0
2008-12-16 13:40:00,94.5,94.82,94.19,94.23,7800.0,77.9272,78.1911,77.6716,77.7046,7800.0
2008-12-16 13:50:00,94.28,94.77,94.28,94.67,8200.0,77.7458,78.1499,77.7458,78.0674,8200.0
2008-12-16 14:00:00,94.75,94.93,94.63,94.63,3700.0,78.1334,78.2818,78.0344,78.0344,3700.0
2008-12-16 14:10:00,94.7,95.0,94.64,94.86,6200.0,78.0921,78.3395,78.0427,78.2241,6200.0
2008-12-16 14:20:00,95.0,95.1,93.51,94.95,35400.0,78.3395,78.422,77.1108,78.2983,35400.0
2008-12-16 14:30:00,95.0,96.0,94.63,95.02,47400.0,78.3395,79.1642,78.0344,78.356,47400.0
2008-12-16 14:40:00,95.05,95.39,94.05,94.59,26500.0,78.3808,78.6611,77.5561,78.0014,26500.0
2008-12-16 14:50:00,94.7,95.88,94.52,95.54,42200.0,78.0921,79.0652,77.9437,78.7848,42200.0
2008-12-16 15:00:00,95.86,95.86,92.67,95.35,56300.0,79.0487,79.0487,76.4181,78.6281,56300.0
2008-12-16 15:10:00,95.15,97.41,95.15,95.93,101100.0,78.4632,80.3269,78.4632,79.1064,101100.0
2008-12-16 15:20:00,95.79,96.91,95.52,96.68,82800.0,78.991,79.9146,78.7683,79.7249,82800.0
2008-12-16 15:30:00,96.57,97.32,96.45,97.32,58300.0,79.6342,80.2527,79.5352,80.2527,58300.0
2008-12-16 15:40:00,97.26,97.9,96.67,96.84,82400.0,80.2032,80.7309,79.7167,79.8568,82400.0
2008-12-16 15:50:00,97.03,98.0,96.87,98.0,153900.0,80.0135,80.8134,79.8816,80.8134,153900.0
2008-12-17 09:30:00,96.2,97.51,94.44,96.06,39100.0,79.3291,80.4093,77.8777,79.2136,39100.0
2008-12-17 09:40:00,96.09,98.15,95.63,97.8,16100.0,79.2384,80.9371,78.859,80.6485,16100.0
2008-12-17 09:50:00,97.8,97.98,96.07,97.0,55700.0,80.6485,80.7969,79.2219,79.9888,55700.0
2008-12-17 10:00:00,97.1,97.1,95.93,96.66,40200.0,80.0712,80.0712,79.1064,79.7084,40200.0
2008-12-17 10:10:00,96.68,96.68,94.91,95.55,69400.0,79.7249,79.7249,78.2653,78.7931,69400.0
2008-12-17 10:20:00,95.55,96.31,94.0,95.29,28600.0,78.7931,79.4198,77.5149,78.5787,28600.0
2008-12-17 10:30:00,95.3,96.29,94.39,96.13,26600.0,78.5869,79.4033,77.8365,79.2714,26600.0
2008-12-17 10:40:00,96.0,96.33,95.51,95.99,20700.0,79.1642,79.4363,78.7601,79.1559,20700.0
2008-12-17 10:50:00,95.99,96.7,95.56,96.65,19600.0,79.1559,79.7414,78.8013,79.7002,19600.0
2008-12-17 11:00:00,96.51,96.77,95.69,96.04,14300.0,79.5847,79.7991,78.9085,79.1971,14300.0
2008-12-17 11:10:00,96.06,96.47,95.29,96.43,27100.0,79.2136,79.5517,78.5787,79.5187,27100.0
2008-12-17 11:20:00,96.52,96.83,96.24,96.49,6100.0,79.593,79.8486,79.3621,79.5682,6100.0
2008-12-17 11:30:00,96.63,96.64,95.93,96.2,23600.0,79.6837,79.6919,79.1064,79.3291,23600.0
2008-12-17 11:40:00,96.18,96.72,95.81,96.22,38200.0,79.3126,79.7579,79.0075,79.3456,38200.0
2008-12-17 11:50:00,96.21,96.72,95.98,96.47,9200.0,79.3373,79.7579,79.1477,79.5517,9200.0
2008-12-17 12:00:00,96.58,97.42,96.58,97.11,19500.0,79.6424,80.3351,79.6424,80.0795,19500.0
2008-12-17 12:10:00,97.11,97.37,96.8,97.1,43000.0,80.0795,80.2939,79.8239,80.0712,43000.0
2008-12-17 12:20:00,97.0,97.37,96.9,97.0,25400.0,79.9888,80.2939,79.9063,79.9888,25400.0
2008-12-17 12:30:00,97.02,97.5,97.0,97.43,5800.0,80.0053,80.4011,79.9888,80.3434,5800.0
2008-12-17 12:40:00,97.43,97.88,97.13,97.47,10900.0,80.3434,80.7145,80.096,80.3764,10900.0
2008-12-17 12:50:00,97.45,97.74,97.2,97.21,8900.0,80.3599,80.599,80.1537,80.162,8900.0
2008-12-17 13:00:00,97.2,97.64,97.2,97.5,8600.0,80.1537,80.5165,80.1537,80.4011,8600.0
2008-12-17 13:10:00,97.5,98.43,97.34,98.06,9700.0,80.4011,81.168,80.2692,80.8629,9700.0
2008-12-17 13:20:00,98.06,98.61,97.69,98.44,15800.0,80.8629,81.3164,80.5578,81.1762,15800.0
2008-12-17 13:30:00,98.5,99.73,98.05,99.0,27900.0,81.2257,82.24,80.8546,81.638,27900.0
2008-12-17 13:40:00,99.0,99.68,98.93,99.21,46200.0,81.638,82.1988,81.5803,81.8112,46200.0
2008-12-17 13:50:00,99.57,99.62,98.83,99.06,22800.0,82.1081,82.1493,81.4978,81.6875,22800.0
2008-12-17 14:00:00,99.15,99.6,99.0,99.04,4900.0,81.7617,82.1328,81.638,81.671,4900.0
2008-12-17 14:10:00,99.16,99.42,98.79,99.1,4500.0,81.77,81.9844,81.4649,81.7205,4500.0
2008-12-17 14:20:00,99.16,99.16,97.57,97.57,6300.0,81.77,81.77,80.4588,80.4588,6300.0
2008-12-17 14:30:00,97.44,97.94,96.73,97.1,15900.0,80.3516,80.7639,79.7661,80.0712,15900.0
2008-12-17 14:40:00,96.98,97.27,96.57,97.27,12200.0,79.9723,80.2114,79.6342,80.2114,12200.0
2008-12-17 14:50:00,97.31,97.54,96.73,97.36,18500.0,80.2444,80.4341,79.7661,80.2856,18500.0
2008-12-17 15:00:00,97.39,98.0,97.33,97.42,20000.0,80.3104,80.8134,80.2609,80.3351,20000.0
2008-12-17 15:10:00,97.37,98.14,96.88,97.66,7600.0,80.2939,80.9289,79.8898,80.533,7600.0
2008-12-17 15:20:00,97.98,98.17,97.14,97.5,9600.0,80.7969,80.9536,80.1042,80.4011,9600.0
2008-12-17 15:30:00,97.62,97.62,96.43,96.45,18600.0,80.5,80.5,79.5187,79.5352,18600.0
2008-12-17 15:40:00,96.65,96.99,96.19,96.5,29600.0,79.7002,79.9805,79.3208,79.5765,29600.0
2008-12-17 15:50:00,96.5,96.6,95.04,96.01,59000.0,79.5765,79.6589,78.3725,79.1724,59000.0
2008-12-18 09:30:00,99.05,99.1,95.86,98.51,31600.0,81.6793,81.7205,79.0487,81.234,31600.0
2008-12-18 09:40:00,98.57,99.95,97.11,97.83,28600.0,81.2834,82.4214,80.0795,80.6732,28600.0
2008-12-18 09:50:00,97.61,97.88,96.54,97.03,34300.0,80.4918,80.7145,79.6095,80.0135,34300.0
2008-12-18 10:00:00,97.7,98.53,95.97,96.59,44100.0,80.566,81.2505,79.1394,79.6507,44100.0
2008-12-18 10:10:00,96.61,97.51,96.5,96.97,7600.0,79.6672,80.4093,79.5765,79.964,7600.0
2008-12-18 10:20:00,97.37,97.5,96.93,96.93,11300.0,80.2939,80.4011,79.9311,79.9311,11300.0
2008-12-18 10:30:00,97.03,97.16,95.48,95.56,13500.0,80.0135,80.1207,78.7353,78.8013,13500.0
2008-12-18 10:40:00,95.57,97.91,95.57,97.91,14100.0,78.8096,80.7392,78.8096,80.7392,14100.0
2008-12-18 10:50:00,97.5,97.5,96.99,97.0,6200.0,80.4011,80.4011,79.9805,79.9888,6200.0
2008-12-18 11:00:00,96.95,96.95,96.1,96.19,6600.0,79.9475,79.9475,79.2466,79.3208,6600.0
2008-12-18 11:10:00,96.21,96.22,94.42,95.19,20600.0,79.3373,79.3456,77.8612,78.4962,20600.0
2008-12-18 11:20:00,95.16,95.22,94.9,95.18,4900.0,78.4715,78.5209,78.2571,78.488,4900.0
2008-12-18 11:30:00,95.23,95.77,95.23,95.57,7000.0,78.5292,78.9745,78.5292,78.8096,7000.0
2008-12-18 11:40:00,95.56,96.19,95.56,95.66,7800.0,78.8013,79.3208,78.8013,78.8838,7800.0
2008-12-18 11:50:00,95.72,96.4,95.38,96.38,2400.0,78.9333,79.494,78.6529,79.4775,2400.0
2008-12-18 12:00:00,96.47,96.47,95.61,96.01,3600.0,79.5517,79.5517,78.8425,79.1724,3600.0
2008-12-18 12:10:00,96.05,96.5,95.79,96.5,5200.0,79.2054,79.5765,78.991,79.5765,5200.0
2008-12-18 12:20:00,96.28,96.28,95.48,95.48,4300.0,79.395,79.395,78.7353,78.7353,4300.0
2008-12-18 12:30:00,95.3,95.63,94.94,95.13,3400.0,78.5869,78.859,78.29,78.4467,3400.0
2008-12-18 12:40:00,95.13,95.57,95.13,95.43,3200.0,78.4467,78.8096,78.4467,78.6941,3200.0
2008-12-18 12:50:00,95.35,95.36,95.0,95.07,2500.0,78.6281,78.6364,78.3395,78.3973,2500.0
2008-12-18 13:00:00,95.06,95.34,94.83,94.84,2700.0,78.389,78.6199,78.1993,78.2076,2700.0
2008-12-18 13:10:00,94.87,95.08,94.68,94.98,7600.0,78.2323,78.4055,78.0756,78.323,7600.0
2008-12-18 13:20:00,94.98,95.08,94.46,94.46,10900.0,78.323,78.4055,77.8942,77.8942,10900.0
2008-12-18 13:30:00,94.4,94.43,93.82,94.22,11600.0,77.8448,77.8695,77.3665,77.6963,11600.0
2008-12-18 13:40:00,94.31,94.31,93.61,93.95,7700.0,77.7705,77.7705,77.1933,77.4737,7700.0
2008-12-18 13:50:00,94.02,94.2,93.91,94.01,4700.0,77.5314,77.6798,77.4407,77.5231,4700.0
2008-12-18 14:00:00,93.91,94.28,93.91,94.1,9700.0,77.4407,77.7458,77.4407,77.5974,9700.0
2008-12-18 14:10:00,94.0,94.22,93.92,94.03,12600.0,77.5149,77.6963,77.4489,77.5396,12600.0
2008-12-18 14:20:00,93.95,94.0,93.0,93.29,21100.0,77.4737,77.5149,76.6903,76.9294,21100.0
2008-12-18 14:30:00,93.32,93.58,93.22,93.45,10700.0,76.9542,77.1686,76.8717,77.0614,10700.0
2008-12-18 14:40:00,93.41,94.27,93.39,94.11,15600.0,77.0284,77.7375,77.0119,77.6056,15600.0
2008-12-18 14:50:00,94.26,94.93,94.07,94.76,26500.0,77.7293,78.2818,77.5726,78.1416,26500.0
2008-12-18 15:00:00,94.75,95.7,94.5,94.88,40400.0,78.1334,78.9168,77.9272,78.2406,40400.0
2008-12-18 15:10:00,94.71,94.71,93.66,93.72,12700.0,78.1004,78.1004,77.2345,77.284,12700.0
2008-12-18 15:20:00,93.71,93.79,92.77,92.92,25700.0,77.2758,77.3417,76.5006,76.6243,25700.0
2008-12-18 15:30:00,92.92,93.61,92.73,93.08,24500.0,76.6243,77.1933,76.4676,76.7562,24500.0
2008-12-18 15:40:00,93.41,94.66,92.78,94.23,28000.0,77.0284,78.0592,76.5089,77.7046,28000.0
2008-12-18 15:50:00,94.24,95.18,94.01,94.86,74200.0,77.7128,78.488,77.5231,78.2241,74200.0
2008-12-19 09:30:00,96.19,96.82,94.87,95.4,73600.0,79.3208,79.8403,78.2323,78.6694,73600.0
2008-12-19 09:40:00,95.38,96.22,94.89,96.22,12300.0,78.6529,79.3456,78.2488,79.3456,12300.0
2008-12-19 09:50:00,96.19,96.25,94.77,95.03,23000.0,79.3208,79.3703,78.1499,78.3643,23000.0
2008-12-19 10:00:00,95.04,96.24,95.0,96.24,5700.0,78.3725,79.3621,78.3395,79.3621,5700.0
2008-12-19 10:10:00,96.07,96.64,95.89,96.02,24200.0,79.2219,79.6919,79.0734,79.1806,24200.0
2008-12-19 10:20:00,96.0,96.87,95.73,96.71,123500.0,79.1642,79.8816,78.9415,79.7496,123500.0
2008-12-19 10:30:00,96.7,97.0,96.22,96.38,14200.0,79.7414,79.9888,79.3456,79.4775,14200.0
2008-12-19 10:40:00,96.32,96.64,96.2,96.34,3200.0,79.428,79.6919,79.3291,79.4445,3200.0
2008-12-19 10:50:00,96.32,96.41,95.6,95.76,4300.0,79.428,79.5022,78.8343,78.9662,4300.0
2008-12-19 11:00:00,95.79,95.79,95.04,95.04,2500.0,78.991,78.991,78.3725,78.3725,2500.0
2008-12-19 11:10:00,94.92,95.25,94.92,95.11,2200.0,78.2736,78.5457,78.2736,78.4302,2200.0
2008-12-19 11:20:00,95.23,95.36,94.98,95.17,1700.0,78.5292,78.6364,78.323,78.4797,1700.0
2008-12-19 11:30:00,95.04,95.18,94.95,95.14,2700.0,78.3725,78.488,78.2983,78.455,2700.0
2008-12-19 11:40:00,95.17,95.17,94.72,94.8,3000.0,78.4797,78.4797,78.1086,78.1746,3000.0
2008-12-19 11:50:00,94.73,94.73,93.77,93.77,4700.0,78.1169,78.1169,77.3252,77.3252,4700.0
2008-12-19 12:00:00,94.02,94.27,93.06,93.51,4300.0,77.5314,77.7375,76.7398,77.1108,4300.0
2008-12-19 12:10:00,93.32,94.67,93.32,94.37,11300.0,76.9542,78.0674,76.9542,77.82,11300.0
2008-12-19 12:20:00,94.37,94.37,93.57,94.37,3200.0,77.82,77.82,77.1603,77.82,3200.0
2008-12-19 12:30:00,94.37,94.73,94.23,94.59,3100.0,77.82,78.1169,77.7046,78.0014,3100.0
2008-12-19 12:40:00,94.4,94.4,93.75,94.33,3200.0,77.8448,77.8448,77.3087,77.787,3200.0
2008-12-19 12:50:00,94.26,94.47,94.25,94.47,2200.0,77.7293,77.9025,77.7211,77.9025,2200.0
2008-12-19 13:00:00,94.45,94.59,94.25,94.5,4600.0,77.886,78.0014,77.7211,77.9272,4600.0
2008-12-19 13:10:00,94.55,95.22,94.55,95.13,5600.0,77.9684,78.5209,77.9684,78.4467,5600.0
2008-12-19 13:20:00,95.26,95.26,94.2,94.76,6100.0,78.5539,78.5539,77.6798,78.1416,6100.0
2008-12-19 13:30:00,94.94,95.2,94.56,94.96,5000.0,78.29,78.5045,77.9767,78.3065,5000.0
2008-12-19 13:40:00,95.11,95.16,94.84,94.84,3000.0,78.4302,78.4715,78.2076,78.2076,3000.0
2008-12-19 13:50:00,94.87,94.87,94.38,94.67,6100.0,78.2323,78.2323,77.8283,78.0674,6100.0
2008-12-19 14:00:00,94.69,95.49,94.69,94.99,5100.0,78.0839,78.7436,78.0839,78.3313,5100.0
2008-12-19 14:10:00,95.22,95.33,94.53,94.65,6600.0,78.5209,78.6117,77.952,78.0509,6600.0
2008-12-19 14:20:00,94.57,94.57,94.02,94.39,7700.0,77.9849,77.9849,77.5314,77.8365,7700.0
2008-12-19 14:30:00,94.28,94.67,94.22,94.58,6700.0,77.7458,78.0674,77.6963,77.9932,6700.0
2008-12-19 14:40:00,94.42,94.83,94.42,94.82,4700.0,77.8612,78.1993,77.8612,78.1911,4700.0
2008-12-19 14:50:00,94.82,94.82,93.95,94.28,9900.0,78.1911,78.1911,77.4737,77.7458,9900.0
2008-12-19 15:00:00,94.22,94.35,93.73,94.18,8900.0,77.6963,77.8035,77.2923,77.6633,8900.0
2008-12-19 15:10:00,94.13,94.27,93.42,93.59,12200.0,77.6221,77.7375,77.0366,77.1768,12200.0
2008-12-19 15:20:00,93.5,94.1,93.05,93.88,12900.0,77.1026,77.5974,76.7315,77.4159,12900.0
2008-12-19 15:30:00,93.88,93.88,93.05,93.15,17100.0,77.4159,77.4159,76.7315,76.814,17100.0
2008-12-19 15:40:00,93.31,93.86,93.05,93.43,22500.0,76.9459,77.3995,76.7315,77.0449,22500.0
2008-12-19 15:50:00,93.34,96.12,92.94,93.64,86600.0,76.9706,79.2631,76.6408,77.218,86600.0
2008-12-22 09:30:00,94.17,94.49,93.0,93.2,12200.0,77.6551,77.919,76.6903,76.8552,12200.0
2008-12-22 09:40:00,93.03,93.51,92.26,92.55,35200.0,76.715,77.1108,76.08,76.3192,35200.0
2008-12-22 09:50:00,92.47,93.9,92.16,92.7,28200.0,76.2532,77.4324,75.9976,76.4429,28200.0
2008-12-22 10:00:00,92.71,92.98,91.61,91.8,37400.0,76.4511,76.6738,75.544,75.7007,37400.0
2008-12-22 10:10:00,91.86,92.0,91.6,92.0,30600.0,75.7502,75.8656,75.5358,75.8656,30600.0
2008-12-22 10:20:00,91.96,92.08,91.6,91.84,34100.0,75.8327,75.9316,75.5358,75.7337,34100.0
2008-12-22 10:30:00,91.97,92.33,91.65,92.1,15300.0,75.8409,76.1378,75.577,75.9481,15300.0
2008-12-22 10:40:00,92.01,92.09,91.5,91.55,27200.0,75.8739,75.9399,75.4533,75.4946,27200.0
2008-12-22 10:50:00,91.61,91.88,91.5,91.71,13500.0,75.544,75.7667,75.4533,75.6265,13500.0
2008-12-22 11:00:00,91.72,92.22,91.71,92.07,14500.0,75.6348,76.0471,75.6265,75.9234,14500.0
2008-12-22 11:10:00,92.09,92.32,91.99,92.0,8100.0,75.9399,76.1295,75.8574,75.8656,8100.0
2008-12-22 11:20:00,92.0,92.12,91.95,91.97,26200.0,75.8656,75.9646,75.8244,75.8409,26200.0
2008-12-22 11:30:00,91.95,92.06,91.93,92.0,26400.0,75.8244,75.9151,75.8079,75.8656,26400.0
2008-12-22 11:40:00,92.0,92.06,91.0,91.11,16200.0,75.8656,75.9151,75.041,75.1317,16200.0
2008-12-22 11:50:00,91.28,91.45,90.91,91.26,5100.0,75.2719,75.4121,74.9668,75.2554,5100.0
2008-12-22 12:00:00,91.51,91.52,91.38,91.38,1200.0,75.4616,75.4698,75.3544,75.3544,1200.0
2008-12-22 12:10:00,91.44,91.91,91.39,91.76,5900.0,75.4039,75.7914,75.3626,75.6677,5900.0
2008-12-22 12:20:00,91.8,92.02,91.67,91.73,3200.0,75.7007,75.8821,75.5935,75.643,3200.0
2008-12-22 12:30:00,91.65,91.79,90.91,91.02,8700.0,75.577,75.6925,74.9668,75.0575,8700.0
2008-12-22 12:40:00,90.9,91.87,90.9,91.87,2500.0,74.9586,75.7584,74.9586,75.7584,2500.0
2008-12-22 12:50:00,91.76,92.74,91.5,92.52,36100.0,75.6677,76.4759,75.4533,76.2945,36100.0
2008-12-22 13:00:00,92.61,93.58,92.61,92.98,13000.0,76.3687,77.1686,76.3687,76.6738,13000.0
2008-12-22 13:10:00,92.83,94.55,92.83,93.71,11700.0,76.5501,77.9684,76.5501,77.2758,11700.0
2008-12-22 13:20:00,93.68,94.36,93.41,93.73,10900.0,77.251,77.8118,77.0284,77.2923,10900.0
2008-12-22 13:30:00,93.85,93.94,93.71,93.88,6200.0,77.3912,77.4654,77.2758,77.4159,6200.0
2008-12-22 13:40:00,93.74,93.88,93.07,93.07,4000.0,77.3005,77.4159,76.748,76.748,4000.0
2008-12-22 13:50:00,93.3,93.5,92.6,92.87,5700.0,76.9377,77.1026,76.3604,76.5831,5700.0
2008-12-22 14:00:00,92.93,93.19,92.93,93.0,2900.0,76.6325,76.847,76.6325,76.6903,2900.0
2008-12-22 14:10:00,92.92,93.22,92.47,92.65,10800.0,76.6243,76.8717,76.2532,76.4017,10800.0
2008-12-22 14:20:00,92.63,92.67,91.61,91.89,7300.0,76.3852,76.4181,75.544,75.7749,7300.0
2008-12-22 14:30:00,91.99,92.11,91.84,91.89,14900.0,75.8574,75.9564,75.7337,75.7749,14900.0
2008-12-22 14:40:00,91.86,92.29,91.8,92.29,5000.0,75.7502,76.1048,75.7007,76.1048,5000.0
2008-12-22 14:50:00,92.2,92.25,91.62,91.72,13400.0,76.0306,76.0718,75.5523,75.6348,13400.0
2008-12-22 15:00:00,91.81,92.22,91.79,92.03,12700.0,75.709,76.0471,75.6925,75.8904,12700.0
2008-12-22 15:10:00,92.14,92.34,91.94,91.99,11400.0,75.9811,76.146,75.8162,75.8574,11400.0
2008-12-22 15:20:00,91.99,92.48,91.94,92.06,12600.0,75.8574,76.2615,75.8162,75.9151,12600.0
2008-12-22 15:30:00,92.01,92.17,91.44,91.71,13500.0,75.8739,76.0058,75.4039,75.6265,13500.0
2008-12-22 15:40:00,91.77,92.63,91.33,92.23,18200.0,75.676,76.3852,75.3131,76.0553,18200.0
2008-12-22 15:50:00,92.31,93.89,92.23,93.33,45000.0,76.1213,77.4242,76.0553,76.9624,45000.0
2008-12-23 09:30:00,94.73,96.21,94.0,95.12,28900.0,78.1169,79.3373,77.5149,78.4385,28900.0
2008-12-23 09:40:00,94.8,97.53,94.8,96.1,65400.0,78.1746,80.4258,78.1746,79.2466,65400.0
2008-12-23 09:50:00,96.05,98.09,95.4,97.83,33700.0,79.2054,80.8876,78.6694,80.6732,33700.0
2008-12-23 10:00:00,97.32,97.32,94.83,95.59,31200.0,80.2527,80.2527,78.1993,78.8261,31200.0
2008-12-23 10:10:00,95.85,97.84,95.85,97.24,19300.0,79.0405,80.6815,79.0405,80.1867,19300.0
2008-12-23 10:20:00,97.32,97.32,96.45,97.05,24600.0,80.2527,80.2527,79.5352,80.03,24600.0
2008-12-23 10:30:00,97.09,97.43,95.93,95.93,7200.0,80.063,80.3434,79.1064,79.1064,7200.0
2008-12-23 10:40:00,95.91,96.28,95.76,96.12,4100.0,79.0899,79.395,78.9662,79.2631,4100.0
2008-12-23 10:50:00,96.12,96.83,96.02,96.34,15600.0,79.2631,79.8486,79.1806,79.4445,15600.0
2008-12-23 11:00:00,96.35,96.73,95.75,95.75,5500.0,79.4528,79.7661,78.958,78.958,5500.0
2008-12-23 11:10:00,95.85,96.06,95.6,95.91,9100.0,79.0405,79.2136,78.8343,79.0899,9100.0
2008-12-23 11:20:00,95.75,95.91,95.45,95.54,16400.0,78.958,79.0899,78.7106,78.7848,16400.0
2008-12-23 11:30:00,95.11,95.31,94.91,95.3,5200.0,78.4302,78.5952,78.2653,78.5869,5200.0
2008-12-23 11:40:00,95.34,95.43,95.26,95.36,1300.0,78.6199,78.6941,78.5539,78.6364,1300.0
2008-12-23 11:50:00,95.31,95.33,95.02,95.15,7900.0,78.5952,78.6117,78.356,78.4632,7900.0
2008-12-23 12:00:00,95.13,95.15,94.37,94.57,3100.0,78.4467,78.4632,77.82,77.9849,3100.0
2008-12-23 12:10:00,94.45,94.62,94.24,94.24,12300.0,77.886,78.0262,77.7128,77.7128,12300.0
2008-12-23 12:20:00,94.22,94.55,94.14,94.38,6300.0,77.6963,77.9684,77.6303,77.8283,6300.0
2008-12-23 12:30:00,94.32,94.64,94.32,94.5,3500.0,77.7788,78.0427,77.7788,77.9272,3500.0
2008-12-23 12:40:00,94.39,94.58,94.22,94.58,1400.0,77.8365,77.9932,77.6963,77.9932,1400.0
2008-12-23 12:50:00,94.4,95.15,94.4,94.89,3400.0,77.8448,78.4632,77.8448,78.2488,3400.0
2008-12-23 13:00:00,95.0,95.37,94.99,95.31,5500.0,78.3395,78.6446,78.3313,78.5952,5500.0
2008-12-23 13:10:00,95.18,95.29,94.96,95.09,5000.0,78.488,78.5787,78.3065,78.4137,5000.0
2008-12-23 13:20:00,94.95,95.49,94.86,94.86,5700.0,78.2983,78.7436,78.2241,78.2241,5700.0
2008-12-23 13:30:00,95.0,95.08,94.54,94.93,5500.0,78.3395,78.4055,77.9602,78.2818,5500.0
2008-12-23 13:40:00,95.04,95.04,94.67,94.86,5000.0,78.3725,78.3725,78.0674,78.2241,5000.0
2008-12-23 13:50:00,94.8,95.55,94.8,95.53,9600.0,78.1746,78.7931,78.1746,78.7766,9600.0
2008-12-23 14:00:00,95.55,95.7,95.12,95.6,9400.0,78.7931,78.9168,78.4385,78.8343,9400.0
2008-12-23 14:10:00,95.54,96.79,95.44,96.63,10500.0,78.7848,79.8156,78.7024,79.6837,10500.0
2008-12-23 14:20:00,96.63,97.18,96.5,97.12,11700.0,79.6837,80.1372,79.5765,80.0877,11700.0
2008-12-23 14:30:00,96.88,97.13,95.76,95.96,5600.0,79.8898,80.096,78.9662,79.1312,5600.0
2008-12-23 14:40:00,96.02,96.19,95.5,95.82,4800.0,79.1806,79.3208,78.7518,79.0157,4800.0
2008-12-23 14:50:00,95.82,96.27,95.65,96.08,7300.0,79.0157,79.3868,78.8755,79.2301,7300.0
2008-12-23 15:00:00,96.0,96.56,95.47,95.73,14500.0,79.1642,79.6259,78.7271,78.9415,14500.0
2008-12-23 15:10:00,96.01,96.51,95.79,96.24,8400.0,79.1724,79.5847,78.991,79.3621,8400.0
2008-12-23 15:20:00,96.24,96.96,96.11,96.54,18600.0,79.3621,79.9558,79.2549,79.6095,18600.0
2008-12-23 15:30:00,96.36,96.8,96.23,96.64,20500.0,79.461,79.8239,79.3538,79.6919,20500.0
2008-12-23 15:40:00,96.54,96.68,95.57,95.57,26600.0,79.6095,79.7249,78.8096,78.8096,26600.0
2008-12-23 15:50:00,95.78,96.1,94.88,95.12,41900.0,78.9827,79.2466,78.2406,78.4385,41900.0
2008-12-24 09:30:00,95.3,96.31,95.13,95.81,17400.0,78.5869,79.4198,78.4467,79.0075,17400.0
2008-12-24 09:40:00,95.58,96.1,95.34,95.64,22300.0,78.8178,79.2466,78.6199,78.8673,22300.0
2008-12-24 09:50:00,95.44,95.49,95.11,95.44,8800.0,78.7024,78.7436,78.4302,78.7024,8800.0
2008-12-24 10:00:00,95.45,96.09,94.64,95.18,56500.0,78.7106,79.2384,78.0427,78.488,56500.0
2008-12-24 10:10:00,95.25,95.8,95.12,95.8,4500.0,78.5457,78.9992,78.4385,78.9992,4500.0
2008-12-24 10:20:00,95.72,95.84,95.48,95.82,6800.0,78.9333,79.0322,78.7353,79.0157,6800.0
2008-12-24 10:30:00,95.83,96.23,95.43,95.92,14200.0,79.024,79.3538,78.6941,79.0982,14200.0
2008-12-24 10:40:00,96.08,96.89,96.05,96.44,7100.0,79.2301,79.8981,79.2054,79.527,7100.0
2008-12-24 10:50:00,96.44,96.6,96.05,96.05,7200.0,79.527,79.6589,79.2054,79.2054,7200.0
2008-12-24 11:00:00,96.3,96.48,95.79,95.79,2400.0,79.4115,79.56,78.991,78.991,2400.0
2008-12-24 11:10:00,96.36,96.36,95.92,96.06,700.0,79.461,79.461,79.0982,79.2136,700.0
2008-12-24 11:20:00,96.32,96.56,96.09,96.53,3300.0,79.428,79.6259,79.2384,79.6012,3300.0
2008-12-24 11:30:00,96.5,96.5,95.52,95.64,3500.0,79.5765,79.5765,78.7683,78.8673,3500.0
2008-12-24 11:40:00,95.7,95.77,95.62,95.62,800.0,78.9168,78.9745,78.8508,78.8508,800.0
2008-12-24 11:50:00,95.15,95.22,94.71,95.22,2200.0,78.4632,78.5209,78.1004,78.5209,2200.0
2008-12-24 12:00:00,95.14,95.16,94.88,95.16,500.0,78.455,78.4715,78.2406,78.4715,500.0
2008-12-24 12:10:00,95.17,95.6,95.17,95.6,2100.0,78.4797,78.8343,78.4797,78.8343,2100.0
2008-12-24 12:20:00,95.6,95.82,95.45,95.48,3500.0,78.8343,79.0157,78.7106,78.7353,3500.0
2008-12-24 12:30:00,95.49,95.84,95.48,95.84,1800.0,78.7436,79.0322,78.7353,79.0322,1800.0
2008-12-24 12:40:00,95.83,95.96,95.65,95.88,8800.0,79.024,79.1312,78.8755,79.0652,8800.0
2008-12-24 12:50:00,95.66,95.66,95.04,95.33,8400.0,78.8838,78.8838,78.3725,78.6117,8400.0
2008-12-26 09:30:00,95.85,97.06,94.38,96.51,55000.0,79.0405,80.0383,77.8283,79.5847,55000.0
2008-12-26 09:40:00,96.12,97.0,95.37,95.37,54100.0,79.2631,79.9888,78.6446,78.6446,54100.0
2008-12-26 09:50:00,95.87,96.42,95.87,96.28,2500.0,79.057,79.5105,79.057,79.395,2500.0
2008-12-26 10:00:00,96.45,96.52,96.14,96.37,1500.0,79.5352,79.593,79.2796,79.4693,1500.0
2008-12-26 10:10:00,96.37,96.93,96.35,96.86,1800.0,79.4693,79.9311,79.4528,79.8733,1800.0
2008-12-26 10:20:00,96.66,96.92,96.4,96.4,2400.0,79.7084,79.9228,79.494,79.494,2400.0
2008-12-26 10:30:00,96.4,96.67,96.35,96.35,1400.0,79.494,79.7167,79.4528,79.4528,1400.0
2008-12-26 10:40:00,96.17,96.43,96.17,96.43,500.0,79.3043,79.5187,79.3043,79.5187,500.0
2008-12-26 10:50:00,96.35,96.35,96.17,96.33,400.0,79.4528,79.4528,79.3043,79.4363,400.0
2008-12-26 11:00:00,96.32,96.38,96.32,96.38,600.0,79.428,79.4775,79.428,79.4775,600.0
2008-12-26 11:10:00,96.13,96.27,96.0,96.03,900.0,79.2714,79.3868,79.1642,79.1889,900.0
2008-12-26 11:20:00,96.26,96.26,95.89,95.9,1100.0,79.3786,79.3786,79.0734,79.0817,1100.0
2008-12-26 11:30:00,95.92,96.15,95.92,96.15,700.0,79.0982,79.2878,79.0982,79.2878,700.0
2008-12-26 11:40:00,96.01,96.16,96.01,96.16,400.0,79.1724,79.2961,79.1724,79.2961,400.0
2008-12-26 11:50:00,96.38,96.54,96.38,96.54,400.0,79.4775,79.6095,79.4775,79.6095,400.0
2008-12-26 12:00:00,96.51,96.85,96.51,96.62,9300.0,79.5847,79.8651,79.5847,79.6754,9300.0
2008-12-26 12:10:00,96.93,96.93,96.7,96.73,800.0,79.9311,79.9311,79.7414,79.7661,800.0
2008-12-26 12:20:00,96.82,97.0,96.82,97.0,1100.0,79.8403,79.9888,79.8403,79.9888,1100.0
2008-12-26 12:30:00,97.0,97.02,96.96,97.02,4000.0,79.9888,80.0053,79.9558,80.0053,4000.0
2008-12-26 12:40:00,96.95,97.2,96.95,96.97,1700.0,79.9475,80.1537,79.9475,79.964,1700.0
2008-12-26 12:50:00,96.96,97.06,96.89,97.04,1400.0,79.9558,80.0383,79.8981,80.0218,1400.0
2008-12-26 13:00:00,96.9,96.9,96.88,96.88,700.0,79.9063,79.9063,79.8898,79.8898,700.0
2008-12-26 13:10:00,96.9,96.9,96.88,96.88,700.0,79.9063,79.9063,79.8898,79.8898,700.0
2008-12-26 13:20:00,96.86,96.9,96.78,96.78,1600.0,79.8733,79.9063,79.8074,79.8074,1600.0
2008-12-26 13:30:00,97.0,97.0,96.92,96.96,1000.0,79.9888,79.9888,79.9228,79.9558,1000.0
2008-12-26 13:40:00,96.85,96.99,96.6,96.63,1800.0,79.8651,79.9805,79.6589,79.6837,1800.0
2008-12-26 13:50:00,96.78,97.0,96.58,96.76,2200.0,79.8074,79.9888,79.6424,79.7909,2200.0
2008-12-26 14:00:00,96.77,96.94,96.77,96.94,300.0,79.7991,79.9393,79.7991,79.9393,300.0
2008-12-26 14:10:00,96.76,96.94,96.73,96.73,800.0,79.7909,79.9393,79.7661,79.7661,800.0
2008-12-26 14:20:00,96.85,97.07,96.77,97.07,2000.0,79.8651,80.0465,79.7991,80.0465,2000.0
2008-12-26 14:30:00,97.07,97.52,96.95,97.52,3200.0,80.0465,80.4176,79.9475,80.4176,3200.0
2008-12-26 14:40:00,97.44,97.74,97.36,97.65,2700.0,80.3516,80.599,80.2856,80.5248,2700.0
2008-12-26 14:50:00,97.65,97.65,97.38,97.5,3300.0,80.5248,80.5248,80.3021,80.4011,3300.0
2008-12-26 15:00:00,97.36,97.5,97.3,97.5,3800.0,80.2856,80.4011,80.2362,80.4011,3800.0
2008-12-26 15:10:00,97.5,97.51,97.17,97.22,4800.0,80.4011,80.4093,80.129,80.1702,4800.0
2008-12-26 15:20:00,97.22,97.34,97.06,97.28,4200.0,80.1702,80.2692,80.0383,80.2197,4200.0
2008-12-26 15:30:00,97.28,97.5,97.26,97.44,4100.0,80.2197,80.4011,80.2032,80.3516,4100.0
2008-12-26 15:40:00,97.44,99.01,97.43,98.46,67000.0,80.3516,81.6463,80.3434,81.1927,67000.0
2008-12-26 15:50:00,98.47,98.5,97.81,98.06,103700.0,81.201,81.2257,80.6567,80.8629,103700.0
2008-12-29 09:30:00,99.0,99.0,96.68,97.07,55200.0,81.638,81.638,79.7249,80.0465,55200.0
2008-12-29 09:40:00,97.76,98.43,97.06,97.77,76100.0,80.6155,81.168,80.0383,80.6237,76100.0
2008-12-29 09:50:00,97.77,97.8,96.5,96.5,19400.0,80.6237,80.6485,79.5765,79.5765,19400.0
2008-12-29 10:00:00,96.51,96.51,95.04,95.44,7800.0,79.5847,79.5847,78.3725,78.7024,7800.0
2008-12-29 10:10:00,95.66,95.89,95.3,95.83,5100.0,78.8838,79.0734,78.5869,79.024,5100.0
2008-12-29 10:20:00,95.6,96.19,95.29,96.08,10700.0,78.8343,79.3208,78.5787,79.2301,10700.0
2008-12-29 10:30:00,96.08,96.12,95.92,95.92,1300.0,79.2301,79.2631,79.0982,79.0982,1300.0
2008-12-29 10:40:00,95.75,96.0,95.75,95.88,3800.0,78.958,79.1642,78.958,79.0652,3800.0
2008-12-29 10:50:00,95.85,96.49,95.83,96.36,1900.0,79.0405,79.5682,79.024,79.461,1900.0
2008-12-29 11:00:00,96.48,96.48,96.0,96.0,2700.0,79.56,79.56,79.1642,79.1642,2700.0
2008-12-29 11:10:00,96.13,96.23,95.68,95.95,6000.0,79.2714,79.3538,78.9003,79.1229,6000.0
2008-12-29 11:20:00,95.81,96.02,95.72,95.73,1900.0,79.0075,79.1806,78.9333,78.9415,1900.0
2008-12-29 11:30:00,95.56,95.99,95.52,95.99,6900.0,78.8013,79.1559,78.7683,79.1559,6900.0
2008-12-29 11:40:00,96.29,96.29,95.87,96.06,2100.0,79.4033,79.4033,79.057,79.2136,2100.0
2008-12-29 11:50:00,96.12,96.12,95.62,95.64,2500.0,79.2631,79.2631,78.8508,78.8673,2500.0
2008-12-29 12:00:00,95.67,95.94,95.59,95.71,6700.0,78.892,79.1147,78.8261,78.925,6700.0
2008-12-29 12:10:00,95.67,95.92,95.52,95.72,2800.0,78.892,79.0982,78.7683,78.9333,2800.0
2008-12-29 12:20:00,95.82,95.9,95.66,95.9,3700.0,79.0157,79.0817,78.8838,79.0817,3700.0
2008-12-29 12:30:00,95.76,95.83,95.5,95.79,2400.0,78.9662,79.024,78.7518,78.991,2400.0
2008-12-29 12:40:00,95.66,95.75,95.02,95.05,4300.0,78.8838,78.958,78.356,78.3808,4300.0
2008-12-29 12:50:00,95.05,95.66,95.04,95.28,2800.0,78.3808,78.8838,78.3725,78.5704,2800.0
2008-12-29 13:00:00,95.2,95.33,95.06,95.2,1300.0,78.5045,78.6117,78.389,78.5045,1300.0
2008-12-29 13:10:00,95.16,95.67,95.16,95.2,1600.0,78.4715,78.892,78.4715,78.5045,1600.0
2008-12-29 13:20:00,95.33,95.35,95.17,95.25,1700.0,78.6117,78.6281,78.4797,78.5457,1700.0
2008-12-29 13:30:00,95.36,95.59,95.26,95.51,1600.0,78.6364,78.8261,78.5539,78.7601,1600.0
2008-12-29 13:40:00,95.51,96.0,95.47,95.99,8300.0,78.7601,79.1642,78.7271,79.1559,8300.0
2008-12-29 13:50:00,95.99,96.47,95.89,96.37,4700.0,79.1559,79.5517,79.0734,79.4693,4700.0
2008-12-29 14:00:00,96.32,96.37,96.0,96.31,2100.0,79.428,79.4693,79.1642,79.4198,2100.0
2008-12-29 14:10:00,96.22,96.22,95.97,96.06,2500.0,79.3456,79.3456,79.1394,79.2136,2500.0
2008-12-29 14:20:00,96.24,96.64,96.17,96.64,3800.0,79.3621,79.6919,79.3043,79.6919,3800.0
2008-12-29 14:30:00,96.25,96.69,96.07,96.35,2900.0,79.3703,79.7331,79.2219,79.4528,2900.0
2008-12-29 14:40:00,96.25,96.67,96.24,96.63,1900.0,79.3703,79.7167,79.3621,79.6837,1900.0
2008-12-29 14:50:00,96.66,97.0,96.66,96.99,11300.0,79.7084,79.9888,79.7084,79.9805,11300.0
2008-12-29 15:00:00,96.84,97.22,96.45,96.45,19200.0,79.8568,80.1702,79.5352,79.5352,19200.0
2008-12-29 15:10:00,96.58,96.75,96.0,96.11,9000.0,79.6424,79.7826,79.1642,79.2549,9000.0
2008-12-29 15:20:00,96.17,96.37,95.69,96.04,14000.0,79.3043,79.4693,78.9085,79.1971,14000.0
2008-12-29 15:30:00,95.94,96.32,95.79,95.89,32300.0,79.1147,79.428,78.991,79.0734,32300.0
2008-12-29 15:40:00,95.82,96.39,95.52,95.9,37500.0,79.0157,79.4858,78.7683,79.0817,37500.0
2008-12-29 15:50:00,96.05,96.31,95.2,95.25,42400.0,79.2054,79.4198,78.5045,78.5457,42400.0
2008-12-30 09:30:00,97.21,98.0,96.55,97.18,164800.0,80.162,80.8134,79.6177,80.1372,164800.0
2008-12-30 09:40:00,97.33,97.41,93.94,94.89,192800.0,80.2609,80.3269,77.4654,78.2488,192800.0
2008-12-30 09:50:00,94.71,95.69,94.11,95.02,20800.0,78.1004,78.9085,77.6056,78.356,20800.0
2008-12-30 10:00:00,94.96,96.22,94.86,95.68,11400.0,78.3065,79.3456,78.2241,78.9003,11400.0
2008-12-30 10:10:00,95.47,96.0,94.93,96.0,17000.0,78.7271,79.1642,78.2818,79.1642,17000.0
2008-12-30 10:20:00,96.1,96.42,95.88,96.2,10300.0,79.2466,79.5105,79.0652,79.3291,10300.0
2008-12-30 10:30:00,96.2,97.0,96.12,96.86,4600.0,79.3291,79.9888,79.2631,79.8733,4600.0
2008-12-30 10:40:00,96.59,96.86,96.28,96.34,9900.0,79.6507,79.8733,79.395,79.4445,9900.0
2008-12-30 10:50:00,96.55,96.99,95.91,95.91,8100.0,79.6177,79.9805,79.0899,79.0899,8100.0
2008-12-30 11:00:00,96.16,96.32,94.63,95.17,36100.0,79.2961,79.428,78.0344,78.4797,36100.0
2008-12-30 11:10:00,95.11,95.58,95.08,95.34,7500.0,78.4302,78.8178,78.4055,78.6199,7500.0
2008-12-30 11:20:00,95.34,95.64,95.04,95.64,3800.0,78.6199,78.8673,78.3725,78.8673,3800.0
2008-12-30 11:30:00,95.64,95.88,95.6,95.74,2300.0,78.8673,79.0652,78.8343,78.9497,2300.0
2008-12-30 11:40:00,95.62,96.35,95.43,96.16,3600.0,78.8508,79.4528,78.6941,79.2961,3600.0
2008-12-30 11:50:00,96.37,96.5,96.03,96.44,4400.0,79.4693,79.5765,79.1889,79.527,4400.0
2008-12-30 12:00:00,96.49,96.85,96.4,96.67,6500.0,79.5682,79.8651,79.494,79.7167,6500.0
2008-12-30 12:10:00,96.7,97.0,96.42,96.7,16800.0,79.7414,79.9888,79.5105,79.7414,16800.0
2008-12-30 12:20:00,96.7,96.76,96.37,96.55,11200.0,79.7414,79.7909,79.4693,79.6177,11200.0
2008-12-30 12:30:00,96.68,96.68,96.32,96.48,2700.0,79.7249,79.7249,79.428,79.56,2700.0
2008-12-30 12:40:00,96.48,96.71,95.97,96.01,4900.0,79.56,79.7496,79.1394,79.1724,4900.0
2008-12-30 12:50:00,96.12,96.19,95.75,95.84,10300.0,79.2631,79.3208,78.958,79.0322,10300.0
2008-12-30 13:00:00,95.88,96.0,95.63,95.82,4200.0,79.0652,79.1642,78.859,79.0157,4200.0
2008-12-30 13:10:00,95.85,96.12,95.73,95.83,7600.0,79.0405,79.2631,78.9415,79.024,7600.0
2008-12-30 13:20:00,95.67,95.9,95.45,95.64,9900.0,78.892,79.0817,78.7106,78.8673,9900.0
2008-12-30 13:30:00,95.66,95.66,94.63,94.73,16000.0,78.8838,78.8838,78.0344,78.1169,16000.0
2008-12-30 13:40:00,94.8,95.1,94.73,94.89,10800.0,78.1746,78.422,78.1169,78.2488,10800.0
2008-12-30 13:50:00,94.89,94.89,94.54,94.72,5600.0,78.2488,78.2488,77.9602,78.1086,5600.0
2008-12-30 14:00:00,94.6,95.14,94.54,95.0,10400.0,78.0097,78.455,77.9602,78.3395,10400.0
2008-12-30 14:10:00,95.12,95.33,94.8,95.29,13800.0,78.4385,78.6117,78.1746,78.5787,13800.0
2008-12-30 14:20:00,95.26,95.62,95.23,95.42,6800.0,78.5539,78.8508,78.5292,78.6859,6800.0
2008-12-30 14:30:00,95.39,95.62,95.39,95.61,6600.0,78.6611,78.8508,78.6611,78.8425,6600.0
2008-12-30 14:40:00,95.51,95.73,95.31,95.49,17200.0,78.7601,78.9415,78.5952,78.7436,17200.0
2008-12-30 14:50:00,95.42,95.74,95.18,95.18,6800.0,78.6859,78.9497,78.488,78.488,6800.0
2008-12-30 15:00:00,95.31,95.57,94.98,95.24,8300.0,78.5952,78.8096,78.323,78.5374,8300.0
2008-12-30 15:10:00,95.13,95.13,94.73,95.04,10300.0,78.4467,78.4467,78.1169,78.3725,10300.0
2008-12-30 15:20:00,95.07,95.27,94.73,94.86,19300.0,78.3973,78.5622,78.1169,78.2241,19300.0
2008-12-30 15:30:00,94.86,95.5,94.73,95.07,15700.0,78.2241,78.7518,78.1169,78.3973,15700.0
2008-12-30 15:40:00,95.07,95.6,95.07,95.53,18900.0,78.3973,78.8343,78.3973,78.7766,18900.0
2008-12-30 15:50:00,95.53,96.72,95.53,96.12,39700.0,78.7766,79.7579,78.7766,79.2631,39700.0
2008-12-31 09:30:00,97.27,97.97,96.29,97.67,23200.0,80.2114,80.7887,79.4033,80.5413,23200.0
2008-12-31 09:40:00,97.65,98.07,97.15,97.7,10200.0,80.5248,80.8711,80.1125,80.566,10200.0
2008-12-31 09:50:00,97.74,97.93,97.01,97.63,10700.0,80.599,80.7557,79.997,80.5083,10700.0
2008-12-31 10:00:00,97.69,98.0,97.69,98.0,9000.0,80.5578,80.8134,80.5578,80.8134,9000.0
2008-12-31 10:10:00,98.0,98.0,97.66,97.75,4900.0,80.8134,80.8134,80.533,80.6072,4900.0
2008-12-31 10:20:00,97.75,97.99,97.19,97.23,3500.0,80.6072,80.8052,80.1455,80.1784,3500.0
2008-12-31 10:30:00,97.12,97.35,96.43,96.75,10000.0,80.0877,80.2774,79.5187,79.7826,10000.0
2008-12-31 10:40:00,96.75,96.87,96.67,96.78,2000.0,79.7826,79.8816,79.7167,79.8074,2000.0
2008-12-31 10:50:00,96.67,97.03,96.66,97.03,1900.0,79.7167,80.0135,79.7084,80.0135,1900.0
2008-12-31 11:00:00,96.9,97.4,96.9,97.26,7100.0,79.9063,80.3186,79.9063,80.2032,7100.0
2008-12-31 11:10:00,97.18,97.57,97.18,97.4,4100.0,80.1372,80.4588,80.1372,80.3186,4100.0
2008-12-31 11:20:00,97.61,97.99,97.37,97.82,6100.0,80.4918,80.8052,80.2939,80.665,6100.0
2008-12-31 11:30:00,97.58,98.7,97.46,98.41,20500.0,80.4671,81.3906,80.3681,81.1515,20500.0
2008-12-31 11:40:00,98.38,98.57,97.85,98.0,5300.0,81.1268,81.2834,80.6897,80.8134,5300.0
2008-12-31 11:50:00,98.06,98.51,97.77,98.27,6200.0,80.8629,81.234,80.6237,81.0361,6200.0
2008-12-31 12:00:00,98.24,98.7,98.23,98.5,5800.0,81.0113,81.3906,81.0031,81.2257,5800.0
2008-12-31 12:10:00,98.5,98.58,98.07,98.07,3200.0,81.2257,81.2917,80.8711,80.8711,3200.0
2008-12-31 12:20:00,98.18,98.41,98.12,98.25,1000.0,80.9618,81.1515,80.9124,81.0196,1000.0
2008-12-31 12:30:00,98.14,98.42,98.14,98.16,1800.0,80.9289,81.1597,80.9289,80.9453,1800.0
2008-12-31 12:40:00,98.16,98.69,98.16,98.5,6600.0,80.9453,81.3824,80.9453,81.2257,6600.0
2008-12-31 12:50:00,98.49,98.64,98.37,98.53,7400.0,81.2175,81.3412,81.1185,81.2505,7400.0
2008-12-31 13:00:00,98.59,98.7,98.58,98.69,3900.0,81.2999,81.3906,81.2917,81.3824,3900.0
2008-12-31 13:10:00,98.66,98.66,98.0,98.46,4900.0,81.3577,81.3577,80.8134,81.1927,4900.0
2008-12-31 13:20:00,98.35,98.65,98.15,98.39,7300.0,81.102,81.3494,80.9371,81.135,7300.0
2008-12-31 13:30:00,98.36,98.47,98.16,98.3,7600.0,81.1103,81.201,80.9453,81.0608,7600.0
2008-12-31 13:40:00,98.44,98.44,98.07,98.09,3400.0,81.1762,81.1762,80.8711,80.8876,3400.0
2008-12-31 13:50:00,98.07,98.16,97.72,97.74,6100.0,80.8711,80.9453,80.5825,80.599,6100.0
2008-12-31 14:00:00,97.92,98.09,97.56,97.81,3800.0,80.7474,80.8876,80.4506,80.6567,3800.0
2008-12-31 14:10:00,97.81,98.09,97.78,98.03,2200.0,80.6567,80.8876,80.632,80.8381,2200.0
2008-12-31 14:20:00,98.02,98.08,97.87,97.98,5100.0,80.8299,80.8794,80.7062,80.7969,5100.0
2008-12-31 14:30:00,97.97,98.28,97.72,97.72,9400.0,80.7887,81.0443,80.5825,80.5825,9400.0
2008-12-31 14:40:00,97.77,97.82,97.44,97.54,6000.0,80.6237,80.665,80.3516,80.4341,6000.0
2008-12-31 14:50:00,97.69,97.75,97.4,97.75,8400.0,80.5578,80.6072,80.3186,80.6072,8400.0
2008-12-31 15:00:00,97.75,97.86,97.54,97.78,8600.0,80.6072,80.698,80.4341,80.632,8600.0
2008-12-31 15:10:00,97.78,98.57,97.45,98.13,8900.0,80.632,81.2834,80.3599,80.9206,8900.0
2008-12-31 15:20:00,98.3,98.3,97.54,97.88,23100.0,81.0608,81.0608,80.4341,80.7145,23100.0
2008-12-31 15:30:00,97.86,98.51,97.61,98.06,20000.0,80.698,81.234,80.4918,80.8629,20000.0
2008-12-31 15:40:00,98.02,98.03,96.47,96.94,37800.0,80.8299,80.8381,79.5517,79.9393,37800.0
2008-12-31 15:50:00,97.04,97.78,96.54,96.61,61900.0,80.0218,80.632,79.6095,79.6672,61900.0
2009-01-02 09:30:00,98.75,100.0,95.42,97.39,22900.0,81.4319,82.4627,78.6859,80.3104,22900.0
2009-01-02 09:40:00,97.41,98.5,97.41,98.39,7100.0,80.3269,81.2257,80.3269,81.135,7100.0
2009-01-02 09:50:00,98.21,98.21,96.0,97.06,12100.0,80.9866,80.9866,79.1642,80.0383,12100.0
2009-01-02 10:00:00,96.82,97.61,96.24,97.61,11400.0,79.8403,80.4918,79.3621,80.4918,11400.0
2009-01-02 10:10:00,97.57,98.38,97.5,98.38,20600.0,80.4588,81.1268,80.4011,81.1268,20600.0
2009-01-02 10:20:00,98.14,99.16,98.08,98.98,17400.0,80.9289,81.77,80.8794,81.6215,17400.0
2009-01-02 10:30:00,98.99,99.64,98.92,99.53,20400.0,81.6298,82.1658,81.5721,82.0751,20400.0
2009-01-02 10:40:00,99.41,99.57,99.24,99.39,6800.0,81.9761,82.1081,81.8359,81.9596,6800.0
2009-01-02 10:50:00,99.39,100.52,99.31,100.51,17600.0,81.9596,82.8915,81.8937,82.8832,17600.0
2009-01-02 11:00:00,100.6,100.87,100.4,100.65,8300.0,82.9574,83.1801,82.7925,82.9987,8300.0
2009-01-02 11:10:00,100.47,100.84,100.38,100.51,9900.0,82.8502,83.1553,82.776,82.8832,9900.0
2009-01-02 11:20:00,100.55,101.37,100.44,101.05,52900.0,82.9162,83.5924,82.8255,83.3285,52900.0
2009-01-02 11:30:00,101.16,101.5,101.16,101.35,16100.0,83.4192,83.6996,83.4192,83.5759,16100.0
2009-01-02 11:40:00,101.42,101.43,100.87,101.05,10800.0,83.6336,83.6419,83.1801,83.3285,10800.0
2009-01-02 11:50:00,100.96,101.54,100.86,101.36,18400.0,83.2543,83.7326,83.1718,83.5842,18400.0
2009-01-02 12:00:00,101.13,101.37,100.95,101.37,4700.0,83.3945,83.5924,83.2461,83.5924,4700.0
2009-01-02 12:10:00,101.34,101.34,100.66,101.06,10500.0,83.5677,83.5677,83.0069,83.3368,10500.0
2009-01-02 12:20:00,101.17,101.25,101.05,101.08,3000.0,83.4275,83.4934,83.3285,83.3533,3000.0
2009-01-02 12:30:00,101.25,101.25,100.84,101.25,12500.0,83.4934,83.4934,83.1553,83.4934,12500.0
2009-01-02 12:40:00,101.25,101.5,100.95,101.13,9500.0,83.4934,83.6996,83.2461,83.3945,9500.0
2009-01-02 12:50:00,101.11,101.14,100.9,101.1,8400.0,83.378,83.4027,83.2048,83.3697,8400.0
2009-01-02 13:00:00,101.25,101.47,101.02,101.31,17300.0,83.4934,83.6749,83.3038,83.5429,17300.0
2009-01-02 13:10:00,101.31,101.56,101.15,101.18,6100.0,83.5429,83.7491,83.411,83.4357,6100.0
2009-01-02 13:20:00,101.29,101.33,101.13,101.18,7100.0,83.5264,83.5594,83.3945,83.4357,7100.0
2009-01-02 13:30:00,101.24,101.51,101.05,101.38,11900.0,83.4852,83.7078,83.3285,83.6006,11900.0
2009-01-02 13:40:00,101.18,101.62,101.18,101.44,10300.0,83.4357,83.7986,83.4357,83.6501,10300.0
2009-01-02 13:50:00,101.46,101.82,101.13,101.7,10900.0,83.6666,83.9635,83.3945,83.8645,10900.0
2009-01-02 14:00:00,101.56,101.76,101.25,101.25,8300.0,83.7491,83.914,83.4934,83.4934,8300.0
2009-01-02 14:10:00,101.22,102.0,101.21,101.56,13100.0,83.4687,84.1119,83.4605,83.7491,13100.0
2009-01-02 14:20:00,101.52,101.93,101.45,101.45,11700.0,83.7161,84.0542,83.6584,83.6584,11700.0
2009-01-02 14:30:00,101.6,101.84,101.35,101.77,7400.0,83.7821,83.98,83.5759,83.9222,7400.0
2009-01-02 14:40:00,101.77,101.83,101.65,101.8,8900.0,83.9222,83.9717,83.8233,83.947,8900.0
2009-01-02 14:50:00,101.72,101.89,101.64,101.74,10800.0,83.881,84.0212,83.815,83.8975,10800.0
2009-01-02 15:00:00,101.74,102.35,101.64,102.25,23200.0,83.8975,84.4005,83.815,84.3181,23200.0
2009-01-02 15:10:00,102.11,102.12,101.92,102.01,3100.0,84.2026,84.2109,84.0459,84.1202,3100.0
2009-01-02 15:20:00,102.01,102.08,101.76,101.83,11200.0,84.1202,84.1779,83.914,83.9717,11200.0
2009-01-02 15:30:00,101.92,102.15,101.64,102.1,18900.0,84.0459,84.2356,83.815,84.1944,18900.0
2009-01-02 15:40:00,102.09,102.22,101.61,102.1,24400.0,84.1861,84.2933,83.7903,84.1944,24400.0
2009-01-02 15:50:00,102.29,102.76,101.53,101.53,60000.0,84.3511,84.7386,83.7243,83.7243,60000.0
2009-01-05 09:30:00,100.36,102.34,100.36,102.19,42200.0,82.7595,84.3923,82.7595,84.2686,42200.0
2009-01-05 09:40:00,102.18,102.18,101.5,101.77,35900.0,84.2603,84.2603,83.6996,83.9222,35900.0
2009-01-05 09:50:00,101.77,102.18,101.67,102.12,21600.0,83.9222,84.2603,83.8398,84.2109,21600.0
2009-01-05 10:00:00,102.18,102.81,102.09,102.65,19300.0,84.2603,84.7799,84.1861,84.6479,19300.0
2009-01-05 10:10:00,102.59,103.06,102.23,102.42,10400.0,84.5984,84.986,84.3016,84.4583,10400.0
2009-01-05 10:20:00,102.46,102.89,102.02,102.87,17600.0,84.4912,84.8458,84.1284,84.8293,17600.0
2009-01-05 10:30:00,102.69,103.01,102.64,102.87,7300.0,84.6809,84.9448,84.6397,84.8293,7300.0
2009-01-05 10:40:00,102.81,103.46,102.81,103.33,20900.0,84.7799,85.3159,84.7799,85.2087,20900.0
2009-01-05 10:50:00,103.41,104.56,103.26,103.3,37400.0,85.2746,86.223,85.1509,85.1839,37400.0
2009-01-05 11:00:00,103.18,103.68,103.05,103.62,13800.0,85.085,85.4973,84.9778,85.4478,13800.0
2009-01-05 11:10:00,103.67,104.42,103.6,104.2,10700.0,85.489,86.1075,85.4313,85.9261,10700.0
2009-01-05 11:20:00,104.26,104.59,103.93,104.2,21800.0,85.9756,86.2477,85.7034,85.9261,21800.0
2009-01-05 11:30:00,104.2,104.45,104.17,104.38,13000.0,85.9261,86.1322,85.9014,86.0745,13000.0
2009-01-05 11:40:00,104.45,104.91,104.21,104.39,16300.0,86.1322,86.5116,85.9343,86.0828,16300.0
2009-01-05 11:50:00,104.35,104.5,103.09,104.02,72100.0,86.0498,86.1735,85.0108,85.7777,72100.0
2009-01-05 12:00:00,104.0,104.46,103.52,104.12,22000.0,85.7612,86.1405,85.3653,85.8601,22000.0
2009-01-05 12:10:00,104.08,105.0,104.08,104.94,48100.0,85.8271,86.5858,85.8271,86.5363,48100.0
2009-01-05 12:20:00,104.81,104.99,104.65,104.72,5500.0,86.4291,86.5775,86.2972,86.3549,5500.0
2009-01-05 12:30:00,104.72,105.0,104.55,104.8,12000.0,86.3549,86.5858,86.2147,86.4209,12000.0
2009-01-05 12:40:00,104.8,105.0,104.71,104.75,13600.0,86.4209,86.5858,86.3467,86.3796,13600.0
2009-01-05 12:50:00,104.66,104.85,104.14,104.66,7900.0,86.3054,86.4621,85.8766,86.3054,7900.0
2009-01-05 13:00:00,104.47,104.75,104.47,104.52,5200.0,86.1487,86.3796,86.1487,86.19,5200.0
2009-01-05 13:10:00,104.5,104.74,104.5,104.57,13900.0,86.1735,86.3714,86.1735,86.2312,13900.0
2009-01-05 13:20:00,104.57,104.93,104.5,104.52,9100.0,86.2312,86.5281,86.1735,86.19,9100.0
2009-01-05 13:30:00,104.53,104.77,104.36,104.5,12600.0,86.1982,86.3961,86.058,86.1735,12600.0
2009-01-05 13:40:00,104.51,104.77,104.36,104.6,16800.0,86.1817,86.3961,86.058,86.2559,16800.0
2009-01-05 13:50:00,104.73,104.95,104.41,104.61,13400.0,86.3631,86.5446,86.0993,86.2642,13400.0
2009-01-05 14:00:00,104.75,105.0,104.5,104.79,38900.0,86.3796,86.5858,86.1735,86.4126,38900.0
2009-01-05 14:10:00,104.78,104.94,104.58,104.77,10500.0,86.4044,86.5363,86.2394,86.3961,10500.0
2009-01-05 14:20:00,104.77,104.97,104.46,104.57,19200.0,86.3961,86.5611,86.1405,86.2312,19200.0
2009-01-05 14:30:00,104.55,104.9,104.31,104.52,22600.0,86.2147,86.5033,86.0168,86.19,22600.0
2009-01-05 14:40:00,104.55,104.57,104.0,104.3,39300.0,86.2147,86.2312,85.7612,86.0086,39300.0
2009-01-05 14:50:00,104.38,105.0,104.3,104.88,46300.0,86.0745,86.5858,86.0086,86.4868,46300.0
2009-01-05 15:00:00,104.9,105.25,104.79,105.0,98800.0,86.5033,86.7919,86.4126,86.5858,98800.0
2009-01-05 15:10:00,105.0,105.0,104.66,104.9,106400.0,86.5858,86.5858,86.3054,86.5033,106400.0
2009-01-05 15:20:00,104.93,105.0,104.77,104.93,95200.0,86.5281,86.5858,86.3961,86.5281,95200.0
2009-01-05 15:30:00,104.93,104.96,104.48,104.68,112000.0,86.5281,86.5528,86.157,86.3219,112000.0
2009-01-05 15:40:00,104.62,104.95,104.45,104.49,102100.0,86.2724,86.5446,86.1322,86.1652,102100.0
2009-01-05 15:50:00,104.49,104.68,103.67,103.95,168100.0,86.1652,86.3219,85.489,85.7199,168100.0
2009-01-06 09:30:00,105.49,105.49,103.63,103.91,53300.0,86.9899,86.9899,85.4561,85.6869,53300.0
2009-01-06 09:40:00,103.98,104.99,103.0,104.84,30800.0,85.7447,86.5775,84.9365,86.4539,30800.0
2009-01-06 09:50:00,104.78,104.94,103.71,103.97,85100.0,86.4044,86.5363,85.522,85.7364,85100.0
2009-01-06 10:00:00,104.13,104.37,103.07,103.24,105000.0,85.8684,86.0663,84.9943,85.1344,105000.0
2009-01-06 10:10:00,103.23,103.23,101.7,102.03,24000.0,85.1262,85.1262,83.8645,84.1367,24000.0
2009-01-06 10:20:00,101.89,102.26,100.54,100.55,25500.0,84.0212,84.3263,82.908,82.9162,25500.0
2009-01-06 10:30:00,100.79,101.11,100.62,100.83,48200.0,83.1141,83.378,82.9739,83.1471,48200.0
2009-01-06 10:40:00,100.76,102.66,100.35,100.95,15700.0,83.0894,84.6562,82.7513,83.2461,15700.0
2009-01-06 10:50:00,101.18,101.81,100.97,101.64,40600.0,83.4357,83.9552,83.2625,83.815,40600.0
2009-01-06 11:00:00,101.49,101.68,101.25,101.63,12200.0,83.6914,83.848,83.4934,83.8068,12200.0
2009-01-06 11:10:00,101.51,102.31,101.41,102.3,34100.0,83.7078,84.3675,83.6254,84.3593,34100.0
2009-01-06 11:20:00,102.18,102.9,102.18,102.84,34300.0,84.2603,84.8541,84.2603,84.8046,34300.0
2009-01-06 11:30:00,102.84,103.22,102.67,102.89,24400.0,84.8046,85.118,84.6644,84.8458,24400.0
2009-01-06 11:40:00,102.89,103.14,102.63,102.99,36500.0,84.8458,85.052,84.6314,84.9283,36500.0
2009-01-06 11:50:00,102.99,102.99,102.45,102.69,24500.0,84.9283,84.9283,84.483,84.6809,24500.0
2009-01-06 12:00:00,102.7,102.81,102.09,102.38,27300.0,84.6892,84.7799,84.1861,84.4253,27300.0
2009-01-06 12:10:00,102.34,103.17,102.34,102.86,6800.0,84.3923,85.0767,84.3923,84.8211,6800.0
2009-01-06 12:20:00,102.88,103.3,102.48,102.71,5700.0,84.8376,85.1839,84.5077,84.6974,5700.0
2009-01-06 12:30:00,102.73,103.66,102.72,103.61,3700.0,84.7139,85.4808,84.7056,85.4396,3700.0
2009-01-06 12:40:00,103.53,103.58,103.2,103.51,8800.0,85.3736,85.4148,85.1015,85.3571,8800.0
2009-01-06 12:50:00,103.46,103.71,103.25,103.61,4400.0,85.3159,85.522,85.1427,85.4396,4400.0
2009-01-06 13:00:00,103.6,103.6,102.67,102.75,8400.0,85.4313,85.4313,84.6644,84.7304,8400.0
2009-01-06 13:10:00,102.76,102.84,101.99,102.07,20600.0,84.7386,84.8046,84.1037,84.1696,20600.0
2009-01-06 13:20:00,102.07,102.07,101.7,101.75,31000.0,84.1696,84.1696,83.8645,83.9058,31000.0
2009-01-06 13:30:00,101.78,101.9,101.69,101.83,28100.0,83.9305,84.0294,83.8563,83.9717,28100.0
2009-01-06 13:40:00,101.9,101.9,101.59,101.72,16700.0,84.0294,84.0294,83.7738,83.881,16700.0
2009-01-06 13:50:00,101.7,101.9,101.63,101.82,34000.0,83.8645,84.0294,83.8068,83.9635,34000.0
2009-01-06 14:00:00,101.82,101.9,101.61,101.88,42500.0,83.9635,84.0294,83.7903,84.013,42500.0
2009-01-06 14:10:00,101.84,101.95,101.0,101.12,34700.0,83.98,84.0707,83.2873,83.3862,34700.0
2009-01-06 14:20:00,101.13,101.2,100.26,100.65,16900.0,83.3945,83.4522,82.6771,82.9987,16900.0
2009-01-06 14:30:00,100.69,101.42,100.2,100.43,33000.0,83.0317,83.6336,82.6276,82.8172,33000.0
2009-01-06 14:40:00,100.72,102.05,100.59,101.69,31600.0,83.0564,84.1531,82.9492,83.8563,31600.0
2009-01-06 14:50:00,101.78,103.17,101.67,103.04,56600.0,83.9305,85.0767,83.8398,84.9695,56600.0
2009-01-06 15:00:00,103.04,104.42,103.04,103.78,50900.0,84.9695,86.1075,84.9695,85.5797,50900.0
2009-01-06 15:10:00,103.76,103.96,103.12,103.12,29400.0,85.5633,85.7282,85.0355,85.0355,29400.0
2009-01-06 15:20:00,103.17,103.36,102.25,102.25,82400.0,85.0767,85.2334,84.3181,84.3181,82400.0
2009-01-06 15:30:00,102.34,102.53,101.02,101.16,70900.0,84.3923,84.549,83.3038,83.4192,70900.0
2009-01-06 15:40:00,101.28,102.19,100.9,101.8,98300.0,83.5182,84.2686,83.2048,83.947,98300.0
2009-01-06 15:50:00,101.8,102.17,101.33,101.68,117400.0,83.947,84.2521,83.5594,83.848,117400.0
2009-01-07 09:30:00,100.0,101.27,100.0,100.44,32400.0,82.4627,83.5099,82.4627,82.8255,32400.0
2009-01-07 09:40:00,100.39,100.39,99.5,100.0,40500.0,82.7843,82.7843,82.0503,82.4627,40500.0
2009-01-07 09:50:00,100.0,100.36,98.86,98.86,21500.0,82.4627,82.7595,81.5226,81.5226,21500.0
2009-01-07 10:00:00,99.0,99.0,97.27,98.03,22700.0,81.638,81.638,80.2114,80.8381,22700.0
2009-01-07 10:10:00,97.97,98.43,97.57,97.7,28400.0,80.7887,81.168,80.4588,80.566,28400.0
2009-01-07 10:20:00,97.55,98.4,97.55,98.39,10200.0,80.4423,81.1433,80.4423,81.135,10200.0
2009-01-07 10:30:00,98.38,98.69,97.75,98.68,17400.0,81.1268,81.3824,80.6072,81.3742,17400.0
2009-01-07 10:40:00,98.74,99.85,98.69,99.64,13400.0,81.4236,82.339,81.3824,82.1658,13400.0
2009-01-07 10:50:00,99.7,100.0,99.04,99.65,28100.0,82.2153,82.4627,81.671,82.174,28100.0
2009-01-07 11:00:00,99.74,99.74,99.09,99.4,21200.0,82.2483,82.2483,81.7122,81.9679,21200.0
2009-01-07 11:10:00,99.35,99.39,98.69,98.69,10600.0,81.9267,81.9596,81.3824,81.3824,10600.0
2009-01-07 11:20:00,98.75,99.1,98.48,98.73,11300.0,81.4319,81.7205,81.2092,81.4154,11300.0
2009-01-07 11:30:00,98.71,99.18,98.46,98.95,18200.0,81.3989,81.7865,81.1927,81.5968,18200.0
2009-01-07 11:40:00,98.94,99.18,98.75,98.88,10400.0,81.5886,81.7865,81.4319,81.5391,10400.0
2009-01-07 11:50:00,98.7,98.81,98.29,98.29,16000.0,81.3906,81.4814,81.0525,81.0525,16000.0
2009-01-07 12:00:00,98.42,98.51,97.46,98.36,13700.0,81.1597,81.234,80.3681,81.1103,13700.0
2009-01-07 12:10:00,98.61,98.61,97.82,98.59,27600.0,81.3164,81.3164,80.665,81.2999,27600.0
2009-01-07 12:20:00,98.68,98.74,98.21,98.43,35200.0,81.3742,81.4236,80.9866,81.168,35200.0
2009-01-07 12:30:00,98.42,98.9,98.19,98.77,15000.0,81.1597,81.5556,80.9701,81.4484,15000.0
2009-01-07 12:40:00,98.77,99.1,98.47,98.7,33500.0,81.4484,81.7205,81.201,81.3906,33500.0
2009-01-07 12:50:00,98.61,98.61,98.12,98.34,7800.0,81.3164,81.3164,80.9124,81.0938,7800.0
2009-01-07 13:00:00,98.37,98.64,98.23,98.52,6900.0,81.1185,81.3412,81.0031,81.2422,6900.0
2009-01-07 13:10:00,98.51,98.51,98.12,98.14,11400.0,81.234,81.234,80.9124,80.9289,11400.0
2009-01-07 13:20:00,98.16,98.21,97.58,97.62,10800.0,80.9453,80.9866,80.4671,80.5,10800.0
2009-01-07 13:30:00,97.62,97.8,97.5,97.77,6300.0,80.5,80.6485,80.4011,80.6237,6300.0
2009-01-07 13:40:00,97.73,97.73,96.98,97.39,4300.0,80.5908,80.5908,79.9723,80.3104,4300.0
2009-01-07 13:50:00,97.37,97.65,97.24,97.38,8400.0,80.2939,80.5248,80.1867,80.3021,8400.0
2009-01-07 14:00:00,97.37,97.59,97.23,97.41,12700.0,80.2939,80.4753,80.1784,80.3269,12700.0
2009-01-07 14:10:00,97.4,97.57,97.3,97.3,8800.0,80.3186,80.4588,80.2362,80.2362,8800.0
2009-01-07 14:20:00,97.37,97.56,97.21,97.56,12600.0,80.2939,80.4506,80.162,80.4506,12600.0
2009-01-07 14:30:00,97.47,97.56,97.29,97.36,3500.0,80.3764,80.4506,80.2279,80.2856,3500.0
2009-01-07 14:40:00,97.42,97.69,97.25,97.33,5200.0,80.3351,80.5578,80.1949,80.2609,5200.0
2009-01-07 14:50:00,97.26,97.7,97.06,97.39,5600.0,80.2032,80.566,80.0383,80.3104,5600.0
2009-01-07 15:00:00,97.43,97.49,96.8,96.82,17200.0,80.3434,80.3928,79.8239,79.8403,17200.0
2009-01-07 15:10:00,96.95,97.06,96.59,96.95,11200.0,79.9475,80.0383,79.6507,79.9475,11200.0
2009-01-07 15:20:00,96.96,97.68,96.9,97.68,23500.0,79.9558,80.5495,79.9063,80.5495,23500.0
2009-01-07 15:30:00,97.75,98.23,97.12,97.31,16200.0,80.6072,81.0031,80.0877,80.2444,16200.0
2009-01-07 15:40:00,97.15,97.94,97.15,97.74,27500.0,80.1125,80.7639,80.1125,80.599,27500.0
2009-01-07 15:50:00,97.95,99.0,97.79,98.77,54700.0,80.7722,81.638,80.6402,81.4484,54700.0
2009-01-08 09:30:00,98.85,98.85,96.7,97.06,59400.0,81.5143,81.5143,79.7414,80.0383,59400.0
2009-01-08 09:40:00,97.12,97.26,96.17,96.45,22600.0,80.0877,80.2032,79.3043,79.5352,22600.0
2009-01-08 09:50:00,96.4,97.4,95.74,97.0,32700.0,79.494,80.3186,78.9497,79.9888,32700.0
2009-01-08 10:00:00,97.0,97.93,96.75,97.91,20000.0,79.9888,80.7557,79.7826,80.7392,20000.0
2009-01-08 10:10:00,97.8,97.8,96.43,96.43,25900.0,80.6485,80.6485,79.5187,79.5187,25900.0
2009-01-08 10:20:00,96.46,97.13,96.25,96.97,32700.0,79.5435,80.096,79.3703,79.964,32700.0
2009-01-08 10:30:00,96.75,96.99,96.28,96.9,25800.0,79.7826,79.9805,79.395,79.9063,25800.0
2009-01-08 10:40:00,96.87,97.91,96.65,96.98,43100.0,79.8816,80.7392,79.7002,79.9723,43100.0
2009-01-08 10:50:00,97.19,97.53,97.0,97.13,16700.0,80.1455,80.4258,79.9888,80.096,16700.0
2009-01-08 11:00:00,97.12,97.76,97.12,97.25,11000.0,80.0877,80.6155,80.0877,80.1949,11000.0
2009-01-08 11:10:00,97.35,98.0,97.19,98.0,19800.0,80.2774,80.8134,80.1455,80.8134,19800.0
2009-01-08 11:20:00,97.85,98.0,97.52,97.6,45100.0,80.6897,80.8134,80.4176,80.4836,45100.0
2009-01-08 11:30:00,97.55,97.78,97.34,97.66,30400.0,80.4423,80.632,80.2692,80.533,30400.0
2009-01-08 11:40:00,97.48,97.87,96.84,97.38,20300.0,80.3846,80.7062,79.8568,80.3021,20300.0
2009-01-08 11:50:00,97.31,97.53,96.75,97.05,9300.0,80.2444,80.4258,79.7826,80.03,9300.0
2009-01-08 12:00:00,97.14,97.24,96.75,96.9,17100.0,80.1042,80.1867,79.7826,79.9063,17100.0
2009-01-08 12:10:00,96.99,97.2,96.83,96.83,13200.0,79.9805,80.1537,79.8486,79.8486,13200.0
2009-01-08 12:20:00,97.07,97.19,96.76,97.0,14700.0,80.0465,80.1455,79.7909,79.9888,14700.0
2009-01-08 12:30:00,97.06,97.15,96.87,97.0,12400.0,80.0383,80.1125,79.8816,79.9888,12400.0
2009-01-08 12:40:00,97.13,97.13,96.86,96.94,11700.0,80.096,80.096,79.8733,79.9393,11700.0
2009-01-08 12:50:00,96.85,97.04,96.68,96.75,16300.0,79.8651,80.0218,79.7249,79.7826,16300.0
2009-01-08 13:00:00,96.69,97.02,96.31,96.92,41300.0,79.7331,80.0053,79.4198,79.9228,41300.0
2009-01-08 13:10:00,96.9,96.93,96.53,96.53,9600.0,79.9063,79.9311,79.6012,79.6012,9600.0
2009-01-08 13:20:00,96.61,96.75,96.37,96.48,5700.0,79.6672,79.7826,79.4693,79.56,5700.0
2009-01-08 13:30:00,96.45,96.6,96.19,96.42,19400.0,79.5352,79.6589,79.3208,79.5105,19400.0
2009-01-08 13:40:00,96.32,96.82,96.25,96.8,3900.0,79.428,79.8403,79.3703,79.8239,3900.0
2009-01-08 13:50:00,96.74,96.91,96.4,96.46,11400.0,79.7744,79.9146,79.494,79.5435,11400.0
2009-01-08 14:00:00,96.39,97.03,96.3,97.0,12500.0,79.4858,80.0135,79.4115,79.9888,12500.0
2009-01-08 14:10:00,96.97,97.04,96.78,97.0,14200.0,79.964,80.0218,79.8074,79.9888,14200.0
2009-01-08 14:20:00,96.99,97.02,96.53,96.8,7400.0,79.9805,80.0053,79.6012,79.8239,7400.0
2009-01-08 14:30:00,96.67,96.67,96.32,96.5,5300.0,79.7167,79.7167,79.428,79.5765,5300.0
2009-01-08 14:40:00,96.54,97.66,96.54,97.66,20900.0,79.6095,80.533,79.6095,80.533,20900.0
2009-01-08 14:50:00,97.72,98.65,97.62,98.65,15600.0,80.5825,81.3494,80.5,81.3494,15600.0
2009-01-08 15:00:00,98.77,99.0,98.54,98.87,20000.0,81.4484,81.638,81.2587,81.5308,20000.0
2009-01-08 15:10:00,98.93,99.03,98.69,99.0,29100.0,81.5803,81.6628,81.3824,81.638,29100.0
2009-01-08 15:20:00,98.93,99.38,98.75,99.06,24100.0,81.5803,81.9514,81.4319,81.6875,24100.0
2009-01-08 15:30:00,99.09,99.19,98.78,98.93,20800.0,81.7122,81.7947,81.4566,81.5803,20800.0
2009-01-08 15:40:00,98.94,99.5,98.8,99.2,43600.0,81.5886,82.0503,81.4731,81.803,43600.0
2009-01-08 15:50:00,99.22,99.96,99.07,99.95,39300.0,81.8195,82.4297,81.6958,82.4214,39300.0
2009-01-09 09:30:00,95.0,99.09,94.37,97.41,63100.0,78.3395,81.7122,77.82,80.3269,63100.0
2009-01-09 09:40:00,97.42,97.9,96.58,97.1,51100.0,80.3351,80.7309,79.6424,80.0712,51100.0
2009-01-09 09:50:00,96.96,97.38,96.0,96.75,52400.0,79.9558,80.3021,79.1642,79.7826,52400.0
2009-01-09 10:00:00,96.87,97.34,96.24,96.35,68700.0,79.8816,80.2692,79.3621,79.4528,68700.0
2009-01-09 10:10:00,96.55,96.77,96.01,96.18,25700.0,79.6177,79.7991,79.1724,79.3126,25700.0
2009-01-09 10:20:00,96.06,97.3,95.76,96.49,34000.0,79.2136,80.2362,78.9662,79.5682,34000.0
2009-01-09 10:30:00,96.46,96.49,95.66,95.99,19600.0,79.5435,79.5682,78.8838,79.1559,19600.0
2009-01-09 10:40:00,95.98,95.98,95.41,95.92,14500.0,79.1477,79.1477,78.6776,79.0982,14500.0
2009-01-09 10:50:00,95.95,96.46,95.73,96.03,10600.0,79.1229,79.5435,78.9415,79.1889,10600.0
2009-01-09 11:00:00,96.09,96.38,95.62,96.38,8900.0,79.2384,79.4775,78.8508,79.4775,8900.0
2009-01-09 11:10:00,96.26,96.39,95.3,95.3,25100.0,79.3786,79.4858,78.5869,78.5869,25100.0
2009-01-09 11:20:00,95.33,96.66,95.33,95.85,25100.0,78.6117,79.7084,78.6117,79.0405,25100.0
2009-01-09 11:30:00,95.76,96.0,95.61,95.73,19000.0,78.9662,79.1642,78.8425,78.9415,19000.0
2009-01-09 11:40:00,95.85,95.97,95.01,95.18,27500.0,79.0405,79.1394,78.3478,78.488,27500.0
2009-01-09 11:50:00,95.23,95.92,95.23,95.92,6100.0,78.5292,79.0982,78.5292,79.0982,6100.0
2009-01-09 12:00:00,95.9,96.57,95.7,96.35,11700.0,79.0817,79.6342,78.9168,79.4528,11700.0
2009-01-09 12:10:00,96.36,96.47,95.83,95.97,7400.0,79.461,79.5517,79.024,79.1394,7400.0
2009-01-09 12:20:00,95.99,95.99,95.52,95.9,13100.0,79.1559,79.1559,78.7683,79.0817,13100.0
2009-01-09 12:30:00,95.92,96.25,95.88,96.0,9500.0,79.0982,79.3703,79.0652,79.1642,9500.0
2009-01-09 12:40:00,96.07,96.13,95.79,96.08,12200.0,79.2219,79.2714,78.991,79.2301,12200.0
2009-01-09 12:50:00,96.06,96.4,96.0,96.4,5300.0,79.2136,79.494,79.1642,79.494,5300.0
2009-01-09 13:00:00,96.35,96.5,95.96,95.99,9200.0,79.4528,79.5765,79.1312,79.1559,9200.0
2009-01-09 13:10:00,95.95,96.34,95.95,96.09,5800.0,79.1229,79.4445,79.1229,79.2384,5800.0
2009-01-09 13:20:00,96.0,96.14,95.62,95.85,30100.0,79.1642,79.2796,78.8508,79.0405,30100.0
2009-01-09 13:30:00,95.85,95.85,95.02,95.14,16600.0,79.0405,79.0405,78.356,78.455,16600.0
2009-01-09 13:40:00,95.08,95.63,95.04,95.34,6600.0,78.4055,78.859,78.3725,78.6199,6600.0
2009-01-09 13:50:00,95.32,95.42,94.49,94.66,13300.0,78.6034,78.6859,77.919,78.0592,13300.0
2009-01-09 14:00:00,94.65,95.7,94.33,95.7,17600.0,78.0509,78.9168,77.787,78.9168,17600.0
2009-01-09 14:10:00,95.6,96.0,95.35,95.65,5900.0,78.8343,79.1642,78.6281,78.8755,5900.0
2009-01-09 14:20:00,95.77,95.95,95.26,95.47,13800.0,78.9745,79.1229,78.5539,78.7271,13800.0
2009-01-09 14:30:00,95.49,95.8,95.4,95.52,14700.0,78.7436,78.9992,78.6694,78.7683,14700.0
2009-01-09 14:40:00,95.51,95.8,95.02,95.63,16800.0,78.7601,78.9992,78.356,78.859,16800.0
2009-01-09 14:50:00,95.61,95.76,95.14,95.22,11500.0,78.8425,78.9662,78.455,78.5209,11500.0
2009-01-09 15:00:00,95.4,95.44,94.9,95.16,21300.0,78.6694,78.7024,78.2571,78.4715,21300.0
2009-01-09 15:10:00,95.22,95.32,94.72,95.01,21900.0,78.5209,78.6034,78.1086,78.3478,21900.0
2009-01-09 15:20:00,95.01,95.16,94.22,94.97,26700.0,78.3478,78.4715,77.6963,78.3148,26700.0
2009-01-09 15:30:00,94.87,95.15,94.64,94.64,28400.0,78.2323,78.4632,78.0427,78.0427,28400.0
2009-01-09 15:40:00,94.62,95.38,94.4,94.63,42200.0,78.0262,78.6529,77.8448,78.0344,42200.0
2009-01-09 15:50:00,94.66,94.93,93.86,94.53,64200.0,78.0592,78.2818,77.3995,77.952,64200.0
2009-01-12 09:30:00,94.48,94.48,91.11,91.11,28200.0,77.9107,77.9107,75.1317,75.1317,28200.0
2009-01-12 09:40:00,91.43,91.68,90.55,91.22,30600.0,75.3956,75.6018,74.6699,75.2224,30600.0
2009-01-12 09:50:00,91.23,91.52,90.85,91.27,43300.0,75.2307,75.4698,74.9173,75.2637,43300.0
2009-01-12 10:00:00,91.28,91.28,90.85,90.99,30000.0,75.2719,75.2719,74.9173,75.0328,30000.0
2009-01-12 10:10:00,90.99,91.13,90.39,90.4,46400.0,75.0328,75.1482,74.538,74.5462,46400.0
2009-01-12 10:20:00,90.37,90.79,89.9,90.76,75200.0,74.5215,74.8678,74.1339,74.8431,75200.0
2009-01-12 10:30:00,90.75,90.8,90.25,90.31,26600.0,74.8349,74.8761,74.4225,74.472,26600.0
2009-01-12 10:40:00,90.37,90.41,90.23,90.27,17400.0,74.5215,74.5545,74.4061,74.439,17400.0
2009-01-12 10:50:00,90.25,90.3,89.47,89.55,44700.0,74.4225,74.4638,73.7793,73.8453,44700.0
2009-01-12 11:00:00,89.55,89.79,89.05,89.15,48100.0,73.8453,74.0432,73.433,73.5155,48100.0
2009-01-12 11:10:00,89.15,89.19,88.78,89.08,26400.0,73.5155,73.5484,73.2103,73.4577,26400.0
2009-01-12 11:20:00,89.24,89.24,88.59,89.01,16100.0,73.5897,73.5897,73.0537,73.4,16100.0
2009-01-12 11:30:00,89.02,89.19,88.53,88.53,25600.0,73.4083,73.5484,73.0042,73.0042,25600.0
2009-01-12 11:40:00,88.55,88.81,88.38,88.56,42500.0,73.0207,73.2351,72.8805,73.0289,42500.0
2009-01-12 11:50:00,88.54,88.81,88.36,88.48,29100.0,73.0124,73.2351,72.864,72.963,29100.0
2009-01-12 12:00:00,88.54,88.58,88.05,88.16,34200.0,73.0124,73.0454,72.6084,72.6991,34200.0
2009-01-12 12:10:00,88.16,88.38,88.0,88.03,72700.0,72.6991,72.8805,72.5671,72.5919,72700.0
2009-01-12 12:20:00,88.05,88.1,87.78,88.04,65900.0,72.6084,72.6496,72.3857,72.6001,65900.0
2009-01-12 12:30:00,88.0,88.14,87.82,87.85,19100.0,72.5671,72.6826,72.4187,72.4434,19100.0
2009-01-12 12:40:00,87.99,88.11,87.72,88.01,22900.0,72.5589,72.6578,72.3362,72.5754,22900.0
2009-01-12 12:50:00,88.01,88.1,88.0,88.09,18100.0,72.5754,72.6496,72.5671,72.6414,18100.0
2009-01-12 13:00:00,88.09,88.13,87.97,88.01,25500.0,72.6414,72.6743,72.5424,72.5754,25500.0
2009-01-12 13:10:00,88.01,88.18,87.95,88.05,37300.0,72.5754,72.7156,72.5259,72.6084,37300.0
2009-01-12 13:20:00,88.07,88.16,88.0,88.05,14300.0,72.6249,72.6991,72.5671,72.6084,14300.0
2009-01-12 13:30:00,88.02,88.06,87.5,87.6,19200.0,72.5836,72.6166,72.1548,72.2373,19200.0
2009-01-12 13:40:00,87.6,87.79,86.65,87.04,62100.0,72.2373,72.394,71.4539,71.7755,62100.0
2009-01-12 13:50:00,87.05,87.4,86.7,86.87,51500.0,71.7837,72.0724,71.4951,71.6353,51500.0
2009-01-12 14:00:00,86.85,87.21,86.77,87.07,24600.0,71.6188,71.9157,71.5528,71.8002,24600.0
2009-01-12 14:10:00,87.02,87.64,87.02,87.3,16000.0,71.759,72.2703,71.759,71.9899,16000.0
2009-01-12 14:20:00,87.22,87.37,86.8,87.14,31500.0,71.9239,72.0476,71.5776,71.858,31500.0
2009-01-12 14:30:00,87.02,87.15,86.69,87.02,42700.0,71.759,71.8662,71.4869,71.759,42700.0
2009-01-12 14:40:00,87.02,87.02,86.74,86.89,33800.0,71.759,71.759,71.5281,71.6518,33800.0
2009-01-12 14:50:00,86.89,87.09,86.86,86.93,23800.0,71.6518,71.8167,71.6271,71.6848,23800.0
2009-01-12 15:00:00,86.96,87.24,86.84,86.88,26000.0,71.7095,71.9404,71.6106,71.6436,26000.0
2009-01-12 15:10:00,86.95,87.1,86.62,86.9,31300.0,71.7013,71.825,71.4292,71.6601,31300.0
2009-01-12 15:20:00,86.88,87.53,86.86,87.53,46600.0,71.6436,72.1796,71.6271,72.1796,46600.0
2009-01-12 15:30:00,87.45,87.69,87.08,87.44,53000.0,72.1136,72.3115,71.8085,72.1053,53000.0
2009-01-12 15:40:00,87.39,88.34,87.25,87.83,68000.0,72.0641,72.8475,71.9487,72.427,68000.0
2009-01-12 15:50:00,87.87,88.19,87.56,87.82,98000.0,72.4599,72.7238,72.2043,72.4187,98000.0
2009-01-13 09:30:00,87.87,87.95,86.27,86.57,29900.0,72.4599,72.5259,71.1405,71.3879,29900.0
2009-01-13 09:40:00,86.68,87.86,86.04,86.92,33600.0,71.4786,72.4517,70.9509,71.6765,33600.0
2009-01-13 09:50:00,86.96,87.6,86.92,87.0,13600.0,71.7095,72.2373,71.6765,71.7425,13600.0
2009-01-13 10:00:00,87.0,87.4,86.35,87.23,36600.0,71.7425,72.0724,71.2065,71.9322,36600.0
2009-01-13 10:10:00,87.3,87.76,87.0,87.16,20800.0,71.9899,72.3692,71.7425,71.8745,20800.0
2009-01-13 10:20:00,87.31,87.48,87.12,87.48,11900.0,71.9981,72.1383,71.8415,72.1383,11900.0
2009-01-13 10:30:00,87.52,87.79,86.96,87.46,14900.0,72.1713,72.394,71.7095,72.1218,14900.0
2009-01-13 10:40:00,87.49,87.84,87.29,87.69,12500.0,72.1466,72.4352,71.9817,72.3115,12500.0
2009-01-13 10:50:00,87.73,87.89,86.84,87.32,32200.0,72.3445,72.4764,71.6106,72.0064,32200.0
2009-01-13 11:00:00,87.43,87.69,87.05,87.56,11300.0,72.0971,72.3115,71.7837,72.2043,11300.0
2009-01-13 11:10:00,87.56,87.65,86.38,86.59,11800.0,72.2043,72.2785,71.2312,71.4044,11800.0
2009-01-13 11:20:00,86.52,86.96,86.19,86.88,8800.0,71.3467,71.7095,71.0746,71.6436,8800.0
2009-01-13 11:30:00,86.94,87.57,86.79,87.29,26800.0,71.693,72.2126,71.5693,71.9817,26800.0
2009-01-13 11:40:00,87.3,88.0,87.2,87.39,22300.0,71.9899,72.5671,71.9074,72.0641,22300.0
2009-01-13 11:50:00,87.44,87.99,87.25,87.9,13800.0,72.1053,72.5589,71.9487,72.4847,13800.0
2009-01-13 12:00:00,87.9,88.44,87.9,88.44,13700.0,72.4847,72.93,72.4847,72.93,13700.0
2009-01-13 12:10:00,88.33,88.39,87.64,87.64,20600.0,72.8393,72.8887,72.2703,72.2703,20600.0
2009-01-13 12:20:00,87.78,88.2,87.55,87.7,16300.0,72.3857,72.7321,72.1961,72.3198,16300.0
2009-01-13 12:30:00,87.77,88.26,87.77,88.15,13000.0,72.3775,72.7815,72.3775,72.6908,13000.0
2009-01-13 12:40:00,88.14,88.14,87.25,87.46,27600.0,72.6826,72.6826,71.9487,72.1218,27600.0
2009-01-13 12:50:00,87.26,87.8,87.26,87.59,20900.0,71.9569,72.4022,71.9569,72.229,20900.0
2009-01-13 13:00:00,87.45,87.53,87.04,87.36,8500.0,72.1136,72.1796,71.7755,72.0394,8500.0
2009-01-13 13:10:00,87.42,87.49,87.29,87.36,7400.0,72.0889,72.1466,71.9817,72.0394,7400.0
2009-01-13 13:20:00,87.4,87.4,86.79,87.07,6400.0,72.0724,72.0724,71.5693,71.8002,6400.0
2009-01-13 13:30:00,86.92,87.1,86.81,86.99,5400.0,71.6765,71.825,71.5858,71.7343,5400.0
2009-01-13 13:40:00,87.09,87.1,86.56,86.73,4900.0,71.8167,71.825,71.3797,71.5199,4900.0
2009-01-13 13:50:00,86.65,86.71,86.01,86.23,7900.0,71.4539,71.5034,70.9261,71.1076,7900.0
2009-01-13 14:00:00,86.35,87.1,86.24,87.0,41000.0,71.2065,71.825,71.1158,71.7425,41000.0
2009-01-13 14:10:00,87.0,87.3,86.81,86.89,30200.0,71.7425,71.9899,71.5858,71.6518,30200.0
2009-01-13 14:20:00,86.85,86.85,86.25,86.41,50700.0,71.6188,71.6188,71.124,71.256,50700.0
2009-01-13 14:30:00,86.4,87.17,86.4,87.14,22100.0,71.2477,71.8827,71.2477,71.858,22100.0
2009-01-13 14:40:00,87.11,87.89,87.11,87.6,44500.0,71.8332,72.4764,71.8332,72.2373,44500.0
2009-01-13 14:50:00,87.63,87.89,87.4,87.4,18100.0,72.262,72.4764,72.0724,72.0724,18100.0
2009-01-13 15:00:00,87.46,87.46,86.58,86.58,18800.0,72.1218,72.1218,71.3962,71.3962,18800.0
2009-01-13 15:10:00,86.57,86.8,86.43,86.66,29200.0,71.3879,71.5776,71.2725,71.4621,29200.0
2009-01-13 15:20:00,86.67,87.11,86.55,87.08,36800.0,71.4704,71.8332,71.3714,71.8085,36800.0
2009-01-13 15:30:00,87.09,87.4,86.57,86.95,45700.0,71.8167,72.0724,71.3879,71.7013,45700.0
2009-01-13 15:40:00,86.95,86.95,86.45,86.8,49000.0,71.7013,71.7013,71.289,71.5776,49000.0
2009-01-13 15:50:00,86.8,87.19,86.36,86.75,69300.0,71.5776,71.8992,71.2148,71.5364,69300.0
2009-01-14 09:30:00,85.44,85.44,83.44,83.89,48200.0,70.4561,70.4561,68.8068,69.1779,48200.0
2009-01-14 09:40:00,83.82,84.22,82.63,83.1,57600.0,69.1202,69.4501,68.1389,68.5265,57600.0
2009-01-14 09:50:00,83.0,83.19,81.81,82.53,58200.0,68.444,68.6007,67.4627,68.0564,58200.0
2009-01-14 10:00:00,82.53,82.92,82.53,82.91,44900.0,68.0564,68.378,68.0564,68.3698,44900.0
2009-01-14 10:10:00,82.86,83.19,82.66,82.67,96800.0,68.3286,68.6007,68.1636,68.1719,96800.0
2009-01-14 10:20:00,82.67,82.95,82.37,82.94,45300.0,68.1719,68.4028,67.9245,68.3945,45300.0
2009-01-14 10:30:00,82.91,83.08,82.74,82.91,61600.0,68.3698,68.51,68.2296,68.3698,61600.0
2009-01-14 10:40:00,82.91,83.75,82.46,83.37,38800.0,68.3698,69.0625,67.9987,68.7491,38800.0
2009-01-14 10:50:00,83.48,84.04,83.3,83.54,46000.0,68.8398,69.3016,68.6914,68.8893,46000.0
2009-01-14 11:00:00,83.5,83.5,82.7,83.04,35900.0,68.8563,68.8563,68.1966,68.477,35900.0
2009-01-14 11:10:00,83.11,83.42,82.93,83.35,15300.0,68.5347,68.7904,68.3863,68.7326,15300.0
2009-01-14 11:20:00,83.35,84.23,83.28,84.0,15600.0,68.7326,69.4583,68.6749,69.2686,15600.0
2009-01-14 11:30:00,84.0,84.0,83.67,83.78,8300.0,69.2686,69.2686,68.9965,69.0872,8300.0
2009-01-14 11:40:00,83.68,83.91,83.66,83.8,6900.0,69.0048,69.1944,68.9883,69.1037,6900.0
2009-01-14 11:50:00,83.89,84.43,83.88,84.24,8100.0,69.1779,69.6232,69.1697,69.4665,8100.0
2009-01-14 12:00:00,84.23,84.68,83.73,84.17,26000.0,69.4583,69.8294,69.046,69.4088,26000.0
2009-01-14 12:10:00,84.35,84.57,84.06,84.06,4600.0,69.5573,69.7387,69.3181,69.3181,4600.0
2009-01-14 12:20:00,84.13,84.21,84.06,84.15,8100.0,69.3758,69.4418,69.3181,69.3923,8100.0
2009-01-14 12:30:00,84.17,84.41,83.94,83.95,5500.0,69.4088,69.6067,69.2192,69.2274,5500.0
2009-01-14 12:40:00,83.95,84.06,83.57,83.65,3700.0,69.2274,69.3181,68.914,68.98,3700.0
2009-01-14 12:50:00,83.71,84.03,83.35,83.61,26800.0,69.0295,69.2934,68.7326,68.947,26800.0
2009-01-14 13:00:00,83.62,83.71,83.22,83.36,11000.0,68.9553,69.0295,68.6254,68.7409,11000.0
2009-01-14 13:10:00,83.43,83.43,83.23,83.27,4700.0,68.7986,68.7986,68.6337,68.6667,4700.0
2009-01-14 13:20:00,83.32,83.53,83.22,83.26,5600.0,68.7079,68.8811,68.6254,68.6584,5600.0
2009-01-14 13:30:00,83.35,83.72,83.15,83.43,5800.0,68.7326,69.0377,68.5677,68.7986,5800.0
2009-01-14 13:40:00,83.43,84.04,83.43,83.89,10900.0,68.7986,69.3016,68.7986,69.1779,10900.0
2009-01-14 13:50:00,83.83,83.83,83.52,83.65,4800.0,69.1284,69.1284,68.8728,68.98,4800.0
2009-01-14 14:00:00,83.63,83.86,83.18,83.77,6800.0,68.9635,69.1532,68.5924,69.079,6800.0
2009-01-14 14:10:00,83.79,84.2,83.57,83.61,12000.0,69.0955,69.4336,68.914,68.947,12000.0
2009-01-14 14:20:00,83.64,83.69,83.2,83.34,8200.0,68.9718,69.013,68.6089,68.7244,8200.0
2009-01-14 14:30:00,83.37,84.18,83.37,83.82,26800.0,68.7491,69.4171,68.7491,69.1202,26800.0
2009-01-14 14:40:00,83.81,83.98,83.73,83.94,9700.0,69.112,69.2521,69.046,69.2192,9700.0
2009-01-14 14:50:00,83.81,83.88,83.38,83.46,14200.0,69.112,69.1697,68.7574,68.8233,14200.0
2009-01-14 15:00:00,83.46,83.46,82.15,82.36,58500.0,68.8233,68.8233,67.7431,67.9162,58500.0
2009-01-14 15:10:00,82.31,82.8,82.21,82.72,19600.0,67.875,68.2791,67.7926,68.2131,19600.0
2009-01-14 15:20:00,82.66,83.2,82.66,82.89,22700.0,68.1636,68.6089,68.1636,68.3533,22700.0
2009-01-14 15:30:00,82.76,83.33,82.71,83.1,46400.0,68.2461,68.7161,68.2049,68.5265,46400.0
2009-01-14 15:40:00,83.09,83.92,83.0,83.9,82500.0,68.5182,69.2027,68.444,69.1862,82500.0
2009-01-14 15:50:00,83.77,83.89,83.12,83.3,48800.0,69.079,69.1779,68.543,68.6914,48800.0
2009-01-15 09:30:00,83.04,84.58,82.85,83.4,14100.0,68.477,69.7469,68.3203,68.7739,14100.0
2009-01-15 09:40:00,83.25,83.6,82.72,82.81,9600.0,68.6502,68.9388,68.2131,68.2873,9600.0
2009-01-15 09:50:00,82.66,83.44,82.66,83.3,16600.0,68.1636,68.8068,68.1636,68.6914,16600.0
2009-01-15 10:00:00,83.25,84.04,82.83,83.16,22800.0,68.6502,69.3016,68.3038,68.5759,22800.0
2009-01-15 10:10:00,83.13,83.59,82.85,82.88,10300.0,68.5512,68.9305,68.3203,68.3451,10300.0
2009-01-15 10:20:00,82.8,83.5,81.7,82.2,53700.0,68.2791,68.8563,67.372,67.7843,53700.0
2009-01-15 10:30:00,82.16,82.99,82.02,82.6,43200.0,67.7513,68.4358,67.6359,68.1142,43200.0
2009-01-15 10:40:00,82.67,83.01,82.48,83.0,20500.0,68.1719,68.4523,68.0152,68.444,20500.0
2009-01-15 10:50:00,83.0,83.0,82.7,82.94,28500.0,68.444,68.444,68.1966,68.3945,28500.0
2009-01-15 11:00:00,82.94,83.05,82.79,83.0,31100.0,68.3945,68.4852,68.2708,68.444,31100.0
2009-01-15 11:10:00,83.0,83.05,81.78,82.05,52100.0,68.444,68.4852,67.438,67.6606,52100.0
2009-01-15 11:20:00,82.03,82.3,81.93,82.01,18600.0,67.6441,67.8668,67.5617,67.6276,18600.0
2009-01-15 11:30:00,82.0,82.18,81.92,82.01,30000.0,67.6194,67.7678,67.5534,67.6276,30000.0
2009-01-15 11:40:00,81.96,82.51,81.96,82.03,33200.0,67.5864,68.0399,67.5864,67.6441,33200.0
2009-01-15 11:50:00,82.23,82.42,81.94,81.94,8400.0,67.809,67.9657,67.5699,67.5699,8400.0
2009-01-15 12:00:00,81.98,82.56,81.88,82.22,21300.0,67.6029,68.0812,67.5204,67.8008,21300.0
2009-01-15 12:10:00,82.09,82.4,82.01,82.33,8600.0,67.6936,67.9492,67.6276,67.8915,8600.0
2009-01-15 12:20:00,82.26,82.36,82.0,82.07,9200.0,67.8338,67.9162,67.6194,67.6771,9200.0
2009-01-15 12:30:00,82.24,82.25,81.81,81.88,37300.0,67.8173,67.8255,67.4627,67.5204,37300.0
2009-01-15 12:40:00,81.88,82.38,81.85,82.28,19500.0,67.5204,67.9327,67.4957,67.8503,19500.0
2009-01-15 12:50:00,82.28,82.99,82.27,82.99,18100.0,67.8503,68.4358,67.842,68.4358,18100.0
2009-01-15 13:00:00,83.03,83.31,82.95,83.03,23100.0,68.4687,68.6996,68.4028,68.4687,23100.0
2009-01-15 13:10:00,83.08,83.26,82.71,83.08,11800.0,68.51,68.6584,68.2049,68.51,11800.0
2009-01-15 13:20:00,83.04,83.22,82.66,83.11,9900.0,68.477,68.6254,68.1636,68.5347,9900.0
2009-01-15 13:30:00,83.13,84.07,83.09,83.86,24800.0,68.5512,69.3264,68.5182,69.1532,24800.0
2009-01-15 13:40:00,84.0,85.51,84.0,85.38,35000.0,69.2686,70.5138,69.2686,70.4066,35000.0
2009-01-15 13:50:00,85.41,86.71,85.4,86.71,25800.0,70.4314,71.5034,70.4231,71.5034,25800.0
2009-01-15 14:00:00,86.83,87.42,86.2,87.16,66400.0,71.6023,72.0889,71.0828,71.8745,66400.0
2009-01-15 14:10:00,87.12,87.19,86.45,86.65,110600.0,71.8415,71.8992,71.289,71.4539,110600.0
2009-01-15 14:20:00,86.65,87.14,86.05,87.14,52900.0,71.4539,71.858,70.9591,71.858,52900.0
2009-01-15 14:30:00,86.98,88.05,86.93,87.68,44800.0,71.726,72.6084,71.6848,72.3033,44800.0
2009-01-15 14:40:00,87.74,88.25,87.17,88.1,37000.0,72.3527,72.7733,71.8827,72.6496,37000.0
2009-01-15 14:50:00,88.09,88.36,87.6,87.6,105300.0,72.6414,72.864,72.2373,72.2373,105300.0
2009-01-15 15:00:00,87.59,87.9,86.46,86.58,56500.0,72.229,72.4847,71.2972,71.3962,56500.0
2009-01-15 15:10:00,86.59,87.62,86.59,87.58,65800.0,71.4044,72.2538,71.4044,72.2208,65800.0
2009-01-15 15:20:00,87.58,87.93,85.85,85.89,58500.0,72.2208,72.5094,70.7942,70.8272,58500.0
2009-01-15 15:30:00,85.91,87.0,85.7,86.6,100000.0,70.8437,71.7425,70.6705,71.4127,100000.0
2009-01-15 15:40:00,86.59,86.74,85.72,86.29,72100.0,71.4044,71.5281,70.687,71.157,72100.0
2009-01-15 15:50:00,86.34,87.45,86.16,87.18,80400.0,71.1983,72.1136,71.0498,71.8909,80400.0
2009-01-16 09:30:00,89.12,92.3,87.85,88.25,46000.0,73.4907,76.113,72.4434,72.7733,46000.0
2009-01-16 09:40:00,87.96,88.4,87.46,87.74,45500.0,72.5342,72.897,72.1218,72.3527,45500.0
2009-01-16 09:50:00,87.74,88.5,87.66,88.5,29900.0,72.3527,72.9795,72.2868,72.9795,29900.0
2009-01-16 10:00:00,88.5,88.57,88.03,88.31,13100.0,72.9795,73.0372,72.5919,72.8228,13100.0
2009-01-16 10:10:00,88.31,88.49,87.79,88.07,19800.0,72.8228,72.9712,72.394,72.6249,19800.0
2009-01-16 10:20:00,88.05,88.55,87.97,88.49,19500.0,72.6084,73.0207,72.5424,72.9712,19500.0
2009-01-16 10:30:00,88.42,88.52,88.12,88.38,16800.0,72.9135,72.9959,72.6661,72.8805,16800.0
2009-01-16 10:40:00,88.24,88.5,87.63,88.26,23400.0,72.7651,72.9795,72.262,72.7815,23400.0
2009-01-16 10:50:00,88.26,88.53,87.72,88.46,26100.0,72.7815,73.0042,72.3362,72.9465,26100.0
2009-01-16 11:00:00,88.32,88.45,87.59,87.87,13400.0,72.831,72.9382,72.229,72.4599,13400.0
2009-01-16 11:10:00,87.79,87.9,87.46,87.53,7400.0,72.394,72.4847,72.1218,72.1796,7400.0
2009-01-16 11:20:00,87.52,88.13,87.52,87.55,6000.0,72.1713,72.6743,72.1713,72.1961,6000.0
2009-01-16 11:30:00,87.61,87.62,86.33,86.59,16300.0,72.2455,72.2538,71.19,71.4044,16300.0
2009-01-16 11:40:00,86.57,87.18,86.18,87.02,11600.0,71.3879,71.8909,71.0663,71.759,11600.0
2009-01-16 11:50:00,87.11,87.29,86.12,86.59,9500.0,71.8332,71.9817,71.0168,71.4044,9500.0
2009-01-16 12:00:00,86.6,86.71,86.2,86.2,6100.0,71.4127,71.5034,71.0828,71.0828,6100.0
2009-01-16 12:10:00,86.16,86.58,85.96,86.04,11900.0,71.0498,71.3962,70.8849,70.9509,11900.0
2009-01-16 12:20:00,86.1,86.65,85.62,86.4,28500.0,71.0003,71.4539,70.6045,71.2477,28500.0
2009-01-16 12:30:00,86.38,86.83,86.2,86.36,20800.0,71.2312,71.6023,71.0828,71.2148,20800.0
2009-01-16 12:40:00,86.49,87.09,86.41,86.77,6800.0,71.322,71.8167,71.256,71.5528,6800.0
2009-01-16 12:50:00,86.96,87.57,86.86,87.34,13700.0,71.7095,72.2126,71.6271,72.0229,13700.0
2009-01-16 13:00:00,87.34,88.27,87.04,87.16,20700.0,72.0229,72.7898,71.7755,71.8745,20700.0
2009-01-16 13:10:00,86.99,87.78,86.99,87.47,12900.0,71.7343,72.3857,71.7343,72.1301,12900.0
2009-01-16 13:20:00,87.22,87.7,87.22,87.53,2600.0,71.9239,72.3198,71.9239,72.1796,2600.0
2009-01-16 13:30:00,87.78,88.5,87.78,88.35,6200.0,72.3857,72.9795,72.3857,72.8558,6200.0
2009-01-16 13:40:00,88.44,88.73,88.22,88.22,15500.0,72.93,73.1691,72.7486,72.7486,15500.0
2009-01-16 13:50:00,88.14,88.67,87.78,88.48,26200.0,72.6826,73.1196,72.3857,72.963,26200.0
2009-01-16 14:00:00,88.54,88.8,87.98,88.46,31900.0,73.0124,73.2268,72.5506,72.9465,31900.0
2009-01-16 14:10:00,88.46,88.99,87.55,87.71,16800.0,72.9465,73.3835,72.1961,72.328,16800.0
2009-01-16 14:20:00,87.82,88.65,87.68,88.25,8800.0,72.4187,73.1031,72.3033,72.7733,8800.0
2009-01-16 14:30:00,88.56,89.0,87.84,88.07,24200.0,73.0289,73.3918,72.4352,72.6249,24200.0
2009-01-16 14:40:00,88.01,88.44,87.41,88.31,24200.0,72.5754,72.93,72.0806,72.8228,24200.0
2009-01-16 14:50:00,88.36,89.11,88.35,89.11,24000.0,72.864,73.4825,72.8558,73.4825,24000.0
2009-01-16 15:00:00,89.09,89.25,88.31,88.85,33300.0,73.466,73.5979,72.8228,73.2681,33300.0
2009-01-16 15:10:00,88.85,89.7,88.8,89.67,43600.0,73.2681,73.969,73.2268,73.9443,43600.0
2009-01-16 15:20:00,89.67,89.93,88.94,88.94,26300.0,73.9443,74.1587,73.3423,73.3423,26300.0
2009-01-16 15:30:00,88.92,89.86,88.92,89.77,38000.0,73.3258,74.1009,73.3258,74.0267,38000.0
2009-01-16 15:40:00,89.59,89.72,88.82,88.83,51900.0,73.8783,73.9855,73.2433,73.2516,51900.0
2009-01-16 15:50:00,88.84,89.29,88.46,88.79,89300.0,73.2598,73.6309,72.9465,73.2186,89300.0
2009-01-20 09:30:00,85.79,86.36,83.15,84.02,50700.0,70.7447,71.2148,68.5677,69.2851,50700.0
2009-01-20 09:40:00,84.09,84.45,82.04,82.8,94500.0,69.3429,69.6397,67.6524,68.2791,94500.0
2009-01-20 09:50:00,82.71,83.8,82.45,83.47,72300.0,68.2049,69.1037,67.9905,68.8316,72300.0
2009-01-20 10:00:00,83.62,84.3,82.61,84.25,51100.0,68.9553,69.516,68.1224,69.4748,51100.0
2009-01-20 10:10:00,84.25,85.55,83.94,85.2,34100.0,69.4748,70.5468,69.2192,70.2582,34100.0
2009-01-20 10:20:00,85.08,85.77,84.62,85.44,17500.0,70.1592,70.7282,69.7799,70.4561,17500.0
2009-01-20 10:30:00,85.51,85.8,84.5,85.03,21800.0,70.5138,70.753,69.6809,70.118,21800.0
2009-01-20 10:40:00,84.96,85.26,84.35,84.83,12500.0,70.0603,70.3077,69.5573,69.9531,12500.0
2009-01-20 10:50:00,84.83,85.21,84.25,84.37,11900.0,69.9531,70.2664,69.4748,69.5737,11900.0
2009-01-20 11:00:00,84.43,84.92,84.25,84.37,14800.0,69.6232,70.0273,69.4748,69.5737,14800.0
2009-01-20 11:10:00,84.29,84.29,83.5,84.02,8200.0,69.5078,69.5078,68.8563,69.2851,8200.0
2009-01-20 11:20:00,83.95,84.24,83.67,84.14,10700.0,69.2274,69.4665,68.9965,69.3841,10700.0
2009-01-20 11:30:00,84.17,85.12,84.17,84.9,14400.0,69.4088,70.1922,69.4088,70.0108,14400.0
2009-01-20 11:40:00,84.91,85.1,84.28,84.28,7100.0,70.019,70.1757,69.4995,69.4995,7100.0
2009-01-20 11:50:00,84.34,84.34,83.67,83.91,7700.0,69.549,69.549,68.9965,69.1944,7700.0
2009-01-20 12:00:00,83.96,84.41,83.83,84.09,10600.0,69.2356,69.6067,69.1284,69.3429,10600.0
2009-01-20 12:10:00,84.02,84.77,83.91,84.47,10700.0,69.2851,69.9036,69.1944,69.6562,10700.0
2009-01-20 12:20:00,84.43,84.58,83.71,83.88,27000.0,69.6232,69.7469,69.0295,69.1697,27000.0
2009-01-20 12:30:00,84.04,85.03,83.88,84.8,16400.0,69.3016,70.118,69.1697,69.9283,16400.0
2009-01-20 12:40:00,84.53,85.26,84.39,85.14,34200.0,69.7057,70.3077,69.5902,70.2087,34200.0
2009-01-20 12:50:00,85.15,85.16,84.82,84.89,28900.0,70.217,70.2252,69.9448,70.0026,28900.0
2009-01-20 13:00:00,84.88,85.12,84.25,84.25,11000.0,69.9943,70.1922,69.4748,69.4748,11000.0
2009-01-20 13:10:00,84.22,84.35,83.69,83.79,12800.0,69.4501,69.5573,69.013,69.0955,12800.0
2009-01-20 13:20:00,83.87,84.32,83.52,83.77,12200.0,69.1614,69.5325,68.8728,69.079,12200.0
2009-01-20 13:30:00,83.81,83.82,83.0,83.15,15100.0,69.112,69.1202,68.444,68.5677,15100.0
2009-01-20 13:40:00,83.27,83.33,82.23,82.52,9400.0,68.6667,68.7161,67.809,68.0482,9400.0
2009-01-20 13:50:00,82.55,83.0,82.33,82.66,17800.0,68.0729,68.444,67.8915,68.1636,17800.0
2009-01-20 14:00:00,82.8,83.31,82.45,83.16,21000.0,68.2791,68.6996,67.9905,68.5759,21000.0
2009-01-20 14:10:00,83.17,83.17,82.16,82.54,21200.0,68.5842,68.5842,67.7513,68.0647,21200.0
2009-01-20 14:20:00,82.44,82.6,82.02,82.49,16500.0,67.9822,68.1142,67.6359,68.0234,16500.0
2009-01-20 14:30:00,82.38,82.6,82.0,82.5,18600.0,67.9327,68.1142,67.6194,68.0317,18600.0
2009-01-20 14:40:00,82.45,82.45,82.0,82.0,30300.0,67.9905,67.9905,67.6194,67.6194,30300.0
2009-01-20 14:50:00,82.0,82.6,81.43,82.28,32500.0,67.6194,68.1142,67.1493,67.8503,32500.0
2009-01-20 15:00:00,82.21,82.67,82.01,82.45,54600.0,67.7926,68.1719,67.6276,67.9905,54600.0
2009-01-20 15:10:00,82.29,82.6,81.36,81.64,33100.0,67.8585,68.1142,67.0916,67.3225,33100.0
2009-01-20 15:20:00,81.63,82.33,81.36,82.06,36800.0,67.3143,67.8915,67.0916,67.6689,36800.0
2009-01-20 15:30:00,82.05,83.0,82.05,83.0,75400.0,67.6606,68.444,67.6606,68.444,75400.0
2009-01-20 15:40:00,83.0,83.25,82.6,83.25,51600.0,68.444,68.6502,68.1142,68.6502,51600.0
2009-01-20 15:50:00,83.25,83.25,82.6,82.8,109500.0,68.6502,68.6502,68.1142,68.2791,109500.0
2009-01-21 09:30:00,84.38,84.5,83.35,83.92,31000.0,69.582,69.6809,68.7326,69.2027,31000.0
2009-01-21 09:40:00,83.93,84.45,83.7,84.13,67100.0,69.2109,69.6397,69.0212,69.3758,67100.0
2009-01-21 09:50:00,84.03,84.93,83.82,84.58,51800.0,69.2934,70.0355,69.1202,69.7469,51800.0
2009-01-21 10:00:00,84.47,85.0,84.11,84.49,36500.0,69.6562,70.0933,69.3593,69.6727,36500.0
2009-01-21 10:10:00,84.4,84.96,84.25,84.79,28500.0,69.5985,70.0603,69.4748,69.9201,28500.0
2009-01-21 10:20:00,84.78,84.79,83.57,83.89,28200.0,69.9118,69.9201,68.914,69.1779,28200.0
2009-01-21 10:30:00,83.85,84.09,82.54,82.84,58800.0,69.1449,69.3429,68.0647,68.3121,58800.0
2009-01-21 10:40:00,82.91,83.06,81.73,81.82,45600.0,68.3698,68.4935,67.3967,67.4709,45600.0
2009-01-21 10:50:00,81.85,82.09,80.64,80.78,35200.0,67.4957,67.6936,66.4979,66.6133,35200.0
2009-01-21 11:00:00,80.87,82.06,80.87,81.67,20900.0,66.6876,67.6689,66.6876,67.3473,20900.0
2009-01-21 11:10:00,81.59,81.71,80.82,81.19,22500.0,67.2813,67.3802,66.6463,66.9514,22500.0
2009-01-21 11:20:00,81.18,82.08,80.97,81.74,51600.0,66.9432,67.6854,66.77,67.405,51600.0
2009-01-21 11:30:00,81.78,82.17,81.73,81.87,19300.0,67.438,67.7596,67.3967,67.5122,19300.0
2009-01-21 11:40:00,81.79,82.16,81.6,81.86,20900.0,67.4462,67.7513,67.2895,67.5039,20900.0
2009-01-21 11:50:00,81.87,82.24,81.7,82.01,13600.0,67.5122,67.8173,67.372,67.6276,13600.0
2009-01-21 12:00:00,82.03,82.92,81.96,82.88,30300.0,67.6441,68.378,67.5864,68.3451,30300.0
2009-01-21 12:10:00,82.88,83.43,82.76,82.9,13700.0,68.3451,68.7986,68.2461,68.3615,13700.0
2009-01-21 12:20:00,82.98,83.14,81.7,81.94,9100.0,68.4275,68.5595,67.372,67.5699,9100.0
2009-01-21 12:30:00,81.92,82.84,81.92,82.52,6600.0,67.5534,68.3121,67.5534,68.0482,6600.0
2009-01-21 12:40:00,82.47,82.81,82.02,82.07,7300.0,68.007,68.2873,67.6359,67.6771,7300.0
2009-01-21 12:50:00,82.12,82.12,81.7,82.01,5400.0,67.7183,67.7183,67.372,67.6276,5400.0
2009-01-21 13:00:00,82.12,82.35,81.7,81.91,6900.0,67.7183,67.908,67.372,67.5452,6900.0
2009-01-21 13:10:00,81.75,81.83,81.34,81.58,8900.0,67.4132,67.4792,67.0751,67.273,8900.0
2009-01-21 13:20:00,81.59,81.96,80.97,81.06,9900.0,67.2813,67.5864,66.77,66.8442,9900.0
2009-01-21 13:30:00,81.1,81.93,80.94,81.92,8800.0,66.8772,67.5617,66.7453,67.5534,8800.0
2009-01-21 13:40:00,81.81,82.06,81.5,82.06,11400.0,67.4627,67.6689,67.2071,67.6689,11400.0
2009-01-21 13:50:00,82.03,82.18,81.79,82.15,6000.0,67.6441,67.7678,67.4462,67.7431,6000.0
2009-01-21 14:00:00,82.07,82.22,81.77,81.98,6300.0,67.6771,67.8008,67.4297,67.6029,6300.0
2009-01-21 14:10:00,82.0,82.96,81.91,82.96,26900.0,67.6194,68.411,67.5452,68.411,26900.0
2009-01-21 14:20:00,82.93,83.04,82.46,82.92,8500.0,68.3863,68.477,67.9987,68.378,8500.0
2009-01-21 14:30:00,82.98,83.41,82.98,83.09,8800.0,68.4275,68.7821,68.4275,68.5182,8800.0
2009-01-21 14:40:00,83.22,83.73,82.97,83.08,25400.0,68.6254,69.046,68.4193,68.51,25400.0
2009-01-21 14:50:00,83.21,83.43,82.92,83.0,14500.0,68.6172,68.7986,68.378,68.444,14500.0
2009-01-21 15:00:00,83.19,83.72,82.97,83.58,23400.0,68.6007,69.0377,68.4193,68.9223,23400.0
2009-01-21 15:10:00,83.58,83.65,82.82,83.04,31000.0,68.9223,68.98,68.2956,68.477,31000.0
2009-01-21 15:20:00,82.93,83.37,82.21,82.57,32300.0,68.3863,68.7491,67.7926,68.0894,32300.0
2009-01-21 15:30:00,82.58,83.36,82.56,83.36,44100.0,68.0977,68.7409,68.0812,68.7409,44100.0
2009-01-21 15:40:00,83.41,83.45,82.57,82.67,63900.0,68.7821,68.8151,68.0894,68.1719,63900.0
2009-01-21 15:50:00,82.67,83.63,82.67,83.46,93800.0,68.1719,68.9635,68.1719,68.8233,93800.0
2009-01-22 09:30:00,81.85,83.17,81.85,82.43,9200.0,67.4957,68.5842,67.4957,67.974,9200.0
2009-01-22 09:40:00,82.43,82.65,80.5,80.5,49700.0,67.974,68.1554,66.3824,66.3824,49700.0
2009-01-22 09:50:00,80.33,82.0,80.19,81.32,37200.0,66.2423,67.6194,66.1268,67.0586,37200.0
2009-01-22 10:00:00,81.51,82.26,81.34,82.1,73200.0,67.2153,67.8338,67.0751,67.7018,73200.0
2009-01-22 10:10:00,82.16,83.12,82.1,83.12,18300.0,67.7513,68.543,67.7018,68.543,18300.0
2009-01-22 10:20:00,83.23,83.23,82.21,82.46,13100.0,68.6337,68.6337,67.7926,67.9987,13100.0
2009-01-22 10:30:00,82.34,82.34,81.54,81.72,12000.0,67.8998,67.8998,67.2401,67.3885,12000.0
2009-01-22 10:40:00,81.61,81.96,81.14,81.82,20800.0,67.2978,67.5864,66.9102,67.4709,20800.0
2009-01-22 10:50:00,81.8,81.9,81.19,81.19,20100.0,67.4545,67.5369,66.9514,66.9514,20100.0
2009-01-22 11:00:00,81.19,81.36,80.8,81.05,14300.0,66.9514,67.0916,66.6298,66.836,14300.0
2009-01-22 11:10:00,81.02,81.29,81.01,81.2,12900.0,66.8112,67.0339,66.803,66.9597,12900.0
2009-01-22 11:20:00,80.99,81.39,80.55,80.87,10500.0,66.7865,67.1164,66.4237,66.6876,10500.0
2009-01-22 11:30:00,80.84,80.84,80.17,80.51,22300.0,66.6628,66.6628,66.1103,66.3907,22300.0
2009-01-22 11:40:00,80.37,81.32,80.28,80.84,24800.0,66.2752,67.0586,66.201,66.6628,24800.0
2009-01-22 11:50:00,80.77,81.01,80.37,80.77,8700.0,66.6051,66.803,66.2752,66.6051,8700.0
2009-01-22 12:00:00,80.57,80.77,80.45,80.49,7900.0,66.4402,66.6051,66.3412,66.3742,7900.0
2009-01-22 12:10:00,80.56,81.0,80.47,80.79,12600.0,66.4319,66.7948,66.3577,66.6216,12600.0
2009-01-22 12:20:00,80.9,81.0,80.17,80.48,13900.0,66.7123,66.7948,66.1103,66.3659,13900.0
2009-01-22 12:30:00,80.54,81.0,80.22,80.59,14100.0,66.4154,66.7948,66.1515,66.4567,14100.0
2009-01-22 12:40:00,80.59,81.02,80.26,80.85,31500.0,66.4567,66.8112,66.1845,66.6711,31500.0
2009-01-22 12:50:00,80.85,80.92,80.21,80.31,23800.0,66.6711,66.7288,66.1433,66.2258,23800.0
2009-01-22 13:00:00,80.31,80.95,80.23,80.65,22700.0,66.2258,66.7535,66.1598,66.5061,22700.0
2009-01-22 13:10:00,80.6,81.0,80.26,81.0,21300.0,66.4649,66.7948,66.1845,66.7948,21300.0
2009-01-22 13:20:00,80.81,81.09,80.31,80.71,22900.0,66.6381,66.869,66.2258,66.5556,22900.0
2009-01-22 13:30:00,80.67,80.94,80.35,80.87,26600.0,66.5226,66.7453,66.2587,66.6876,26600.0
2009-01-22 13:40:00,80.87,81.47,80.44,81.2,48100.0,66.6876,67.1823,66.333,66.9597,48100.0
2009-01-22 13:50:00,81.2,81.82,81.1,81.59,31000.0,66.9597,67.4709,66.8772,67.2813,31000.0
2009-01-22 14:00:00,81.55,82.13,81.35,82.11,52000.0,67.2483,67.7266,67.0834,67.7101,52000.0
2009-01-22 14:10:00,82.03,83.02,82.0,82.74,27900.0,67.6441,68.4605,67.6194,68.2296,27900.0
2009-01-22 14:20:00,82.58,83.13,81.96,82.52,22700.0,68.0977,68.5512,67.5864,68.0482,22700.0
2009-01-22 14:30:00,82.44,83.63,82.1,83.3,51100.0,67.9822,68.9635,67.7018,68.6914,51100.0
2009-01-22 14:40:00,83.3,83.83,81.5,81.63,52200.0,68.6914,69.1284,67.2071,67.3143,52200.0
2009-01-22 14:50:00,81.64,82.31,81.56,82.13,26400.0,67.3225,67.875,67.2565,67.7266,26400.0
2009-01-22 15:00:00,82.13,82.57,81.31,81.99,42700.0,67.7266,68.0894,67.0504,67.6111,42700.0
2009-01-22 15:10:00,81.98,82.48,81.52,82.03,58300.0,67.6029,68.0152,67.2236,67.6441,58300.0
2009-01-22 15:20:00,82.06,82.09,81.53,82.09,73200.0,67.6689,67.6936,67.2318,67.6936,73200.0
2009-01-22 15:30:00,82.22,82.41,81.22,81.22,66600.0,67.8008,67.9575,66.9762,66.9762,66600.0
2009-01-22 15:40:00,81.17,83.47,81.08,82.92,84500.0,66.9349,68.8316,66.8607,68.378,84500.0
2009-01-22 15:50:00,82.72,83.51,82.2,82.41,103500.0,68.2131,68.8646,67.7843,67.9575,103500.0
2009-01-23 09:30:00,80.0,80.55,79.77,80.14,34200.0,65.9701,66.4237,65.7805,66.0856,34200.0
2009-01-23 09:40:00,80.14,80.84,79.7,80.33,128400.0,66.0856,66.6628,65.7227,66.2423,128400.0
2009-01-23 09:50:00,80.49,80.65,79.63,79.66,54600.0,66.3742,66.5061,65.665,65.6898,54600.0
2009-01-23 10:00:00,79.63,80.39,79.49,79.71,30000.0,65.665,66.2917,65.5496,65.731,30000.0
2009-01-23 10:10:00,79.71,81.0,79.71,80.74,58500.0,65.731,66.7948,65.731,66.5804,58500.0
2009-01-23 10:20:00,80.8,81.17,80.13,80.47,31800.0,66.6298,66.9349,66.0773,66.3577,31800.0
2009-01-23 10:30:00,80.53,80.53,79.38,79.9,23300.0,66.4072,66.4072,65.4589,65.8877,23300.0
2009-01-23 10:40:00,79.85,80.46,79.67,80.46,38800.0,65.8464,66.3495,65.698,66.3495,38800.0
2009-01-23 10:50:00,80.52,80.52,79.86,80.29,49100.0,66.3989,66.3989,65.8547,66.2093,49100.0
2009-01-23 11:00:00,80.33,81.82,80.22,81.64,28600.0,66.2423,67.4709,66.1515,67.3225,28600.0
2009-01-23 11:10:00,81.79,83.01,81.67,82.64,51600.0,67.4462,68.4523,67.3473,68.1471,51600.0
2009-01-23 11:20:00,82.6,83.0,81.82,81.94,60200.0,68.1142,68.444,67.4709,67.5699,60200.0
2009-01-23 11:30:00,81.98,82.24,80.74,80.85,69400.0,67.6029,67.8173,66.5804,66.6711,69400.0
2009-01-23 11:40:00,80.91,81.42,80.28,80.55,40100.0,66.7205,67.1411,66.201,66.4237,40100.0
2009-01-23 11:50:00,80.57,80.83,79.82,79.88,26400.0,66.4402,66.6546,65.8217,65.8712,26400.0
2009-01-23 12:00:00,79.88,80.69,79.69,80.41,44700.0,65.8712,66.5391,65.7145,66.3082,44700.0
2009-01-23 12:10:00,80.41,81.81,80.37,81.42,36900.0,66.3082,67.4627,66.2752,67.1411,36900.0
2009-01-23 12:20:00,81.44,82.22,81.23,81.6,37900.0,67.1576,67.8008,66.9844,67.2895,37900.0
2009-01-23 12:30:00,81.6,81.6,80.17,80.33,13700.0,67.2895,67.2895,66.1103,66.2423,13700.0
2009-01-23 12:40:00,80.18,81.23,80.08,81.03,17500.0,66.1186,66.9844,66.0361,66.8195,17500.0
2009-01-23 12:50:00,80.85,81.37,80.23,80.56,21900.0,66.6711,67.0999,66.1598,66.4319,21900.0
2009-01-23 13:00:00,80.47,80.84,80.22,80.33,37500.0,66.3577,66.6628,66.1515,66.2423,37500.0
2009-01-23 13:10:00,80.31,81.69,80.22,81.52,33100.0,66.2258,67.3637,66.1515,67.2236,33100.0
2009-01-23 13:20:00,81.49,81.78,81.32,81.4,20700.0,67.1988,67.438,67.0586,67.1246,20700.0
2009-01-23 13:30:00,81.38,81.74,81.29,81.44,30200.0,67.1081,67.405,67.0339,67.1576,30200.0
2009-01-23 13:40:00,81.38,81.79,81.35,81.79,21600.0,67.1081,67.4462,67.0834,67.4462,21600.0
2009-01-23 13:50:00,81.79,81.95,81.35,81.77,36300.0,67.4462,67.5781,67.0834,67.4297,36300.0
2009-01-23 14:00:00,81.83,82.24,81.69,82.06,18500.0,67.4792,67.8173,67.3637,67.6689,18500.0
2009-01-23 14:10:00,81.91,81.94,81.47,81.54,12200.0,67.5452,67.5699,67.1823,67.2401,12200.0
2009-01-23 14:20:00,81.53,82.23,81.36,81.85,18800.0,67.2318,67.809,67.0916,67.4957,18800.0
2009-01-23 14:30:00,81.8,81.89,81.14,81.21,18700.0,67.4545,67.5287,66.9102,66.9679,18700.0
2009-01-23 14:40:00,81.18,81.34,80.93,81.33,6100.0,66.9432,67.0751,66.737,67.0669,6100.0
2009-01-23 14:50:00,81.44,81.44,80.75,81.23,94300.0,67.1576,67.1576,66.5886,66.9844,94300.0
2009-01-23 15:00:00,81.17,81.89,80.79,81.02,49000.0,66.9349,67.5287,66.6216,66.8112,49000.0
2009-01-23 15:10:00,81.11,81.69,80.79,81.66,22700.0,66.8855,67.3637,66.6216,67.339,22700.0
2009-01-23 15:20:00,81.88,81.94,80.9,80.93,34300.0,67.5204,67.5699,66.7123,66.737,34300.0
2009-01-23 15:30:00,81.05,81.25,80.44,81.16,52300.0,66.836,67.0009,66.333,66.9267,52300.0
2009-01-23 15:40:00,81.23,81.66,80.72,81.51,48700.0,66.9844,67.339,66.5639,67.2153,48700.0
2009-01-23 15:50:00,81.6,82.01,81.6,81.79,35400.0,67.2895,67.6276,67.2895,67.4462,35400.0
2009-01-26 09:30:00,81.55,83.42,79.86,80.27,26800.0,67.2483,68.7904,65.8547,66.1928,26800.0
2009-01-26 09:40:00,80.25,81.6,80.2,80.98,16900.0,66.1763,67.2895,66.1351,66.7783,16900.0
2009-01-26 09:50:00,81.04,81.66,80.73,81.41,14200.0,66.8277,67.339,66.5721,67.1329,14200.0
2009-01-26 10:00:00,81.7,82.5,81.42,82.0,38600.0,67.372,68.0317,67.1411,67.6194,38600.0
2009-01-26 10:10:00,81.94,82.22,80.99,81.36,25300.0,67.5699,67.8008,66.7865,67.0916,25300.0
2009-01-26 10:20:00,81.39,82.21,81.1,81.24,19600.0,67.1164,67.7926,66.8772,66.9927,19600.0
2009-01-26 10:30:00,81.34,81.56,80.7,80.7,13100.0,67.0751,67.2565,66.5474,66.5474,13100.0
2009-01-26 10:40:00,80.73,81.2,80.49,81.2,8800.0,66.5721,66.9597,66.3742,66.9597,8800.0
2009-01-26 10:50:00,81.13,81.15,80.18,80.23,5700.0,66.902,66.9184,66.1186,66.1598,5700.0
2009-01-26 11:00:00,80.26,80.82,79.88,80.22,16500.0,66.1845,66.6463,65.8712,66.1515,16500.0
2009-01-26 11:10:00,80.08,80.64,80.08,80.51,22800.0,66.0361,66.4979,66.0361,66.3907,22800.0
2009-01-26 11:20:00,80.51,80.51,80.08,80.43,38100.0,66.3907,66.3907,66.0361,66.3247,38100.0
2009-01-26 11:30:00,80.37,80.56,80.26,80.42,20300.0,66.2752,66.4319,66.1845,66.3165,20300.0
2009-01-26 11:40:00,80.38,80.55,80.05,80.08,19200.0,66.2835,66.4237,66.0114,66.0361,19200.0
2009-01-26 11:50:00,80.09,80.54,80.09,80.44,15400.0,66.0443,66.4154,66.0443,66.333,15400.0
2009-01-26 12:00:00,80.42,80.64,80.19,80.33,12500.0,66.3165,66.4979,66.1268,66.2423,12500.0
2009-01-26 12:10:00,80.26,80.35,80.1,80.27,10700.0,66.1845,66.2587,66.0526,66.1928,10700.0
2009-01-26 12:20:00,80.18,80.73,80.16,80.42,16500.0,66.1186,66.5721,66.1021,66.3165,16500.0
2009-01-26 12:30:00,80.38,80.63,79.95,80.28,9600.0,66.2835,66.4896,65.9289,66.201,9600.0
2009-01-26 12:40:00,80.28,80.57,80.14,80.17,12600.0,66.201,66.4402,66.0856,66.1103,12600.0
2009-01-26 12:50:00,80.17,80.87,80.04,80.21,13700.0,66.1103,66.6876,66.0031,66.1433,13700.0
2009-01-26 13:00:00,80.2,80.75,80.05,80.17,11900.0,66.1351,66.5886,66.0114,66.1103,11900.0
2009-01-26 13:10:00,80.38,80.63,79.83,80.02,10900.0,66.2835,66.4896,65.8299,65.9866,10900.0
2009-01-26 13:20:00,79.85,80.42,79.85,80.16,11900.0,65.8464,66.3165,65.8464,66.1021,11900.0
2009-01-26 13:30:00,80.17,80.18,79.48,79.71,11100.0,66.1103,66.1186,65.5413,65.731,11100.0
2009-01-26 13:40:00,79.68,80.12,79.52,79.52,12500.0,65.7062,66.0691,65.5743,65.5743,12500.0
2009-01-26 13:50:00,79.57,80.21,79.51,80.01,17000.0,65.6155,66.1433,65.5661,65.9784,17000.0
2009-01-26 14:00:00,79.89,79.93,79.26,79.44,30100.0,65.8794,65.9124,65.3599,65.5083,30100.0
2009-01-26 14:10:00,79.5,79.96,79.19,79.79,57300.0,65.5578,65.9371,65.3022,65.797,57300.0
2009-01-26 14:20:00,79.77,80.23,79.33,79.45,40000.0,65.7805,66.1598,65.4176,65.5166,40000.0
2009-01-26 14:30:00,79.44,79.97,79.44,79.52,27800.0,65.5083,65.9454,65.5083,65.5743,27800.0
2009-01-26 14:40:00,79.51,79.99,79.37,79.97,47800.0,65.5661,65.9619,65.4506,65.9454,47800.0
2009-01-26 14:50:00,79.98,80.24,79.67,79.99,46500.0,65.9536,66.168,65.698,65.9619,46500.0
2009-01-26 15:00:00,80.0,80.68,79.84,80.68,57400.0,65.9701,66.5309,65.8382,66.5309,57400.0
2009-01-26 15:10:00,80.72,80.76,79.44,79.76,32200.0,66.5639,66.5968,65.5083,65.7722,32200.0
2009-01-26 15:20:00,79.87,80.71,79.7,80.5,32900.0,65.8629,66.5556,65.7227,66.3824,32900.0
2009-01-26 15:30:00,80.52,80.69,79.75,79.75,45100.0,66.3989,66.5391,65.764,65.764,45100.0
2009-01-26 15:40:00,79.64,79.96,79.12,79.47,61300.0,65.6733,65.9371,65.2445,65.5331,61300.0
2009-01-26 15:50:00,79.46,79.96,79.29,79.52,60300.0,65.5248,65.9371,65.3846,65.5743,60300.0
2009-01-27 09:30:00,80.17,81.45,79.87,81.45,13400.0,66.1103,67.1658,65.8629,67.1658,13400.0
2009-01-27 09:40:00,81.4,82.38,81.02,81.97,45800.0,67.1246,67.9327,66.8112,67.5946,45800.0
2009-01-27 09:50:00,81.9,82.37,81.72,82.0,45800.0,67.5369,67.9245,67.3885,67.6194,45800.0
2009-01-27 10:00:00,81.9,82.13,81.4,81.45,45300.0,67.5369,67.7266,67.1246,67.1658,45300.0
2009-01-27 10:10:00,81.58,82.06,81.45,81.92,13800.0,67.273,67.6689,67.1658,67.5534,13800.0
2009-01-27 10:20:00,81.96,82.48,81.71,81.88,25300.0,67.5864,68.0152,67.3802,67.5204,25300.0
2009-01-27 10:30:00,81.83,81.9,81.58,81.88,30100.0,67.4792,67.5369,67.273,67.5204,30100.0
2009-01-27 10:40:00,81.74,81.9,81.41,81.67,19500.0,67.405,67.5369,67.1329,67.3473,19500.0
2009-01-27 10:50:00,81.6,82.58,81.57,82.38,17000.0,67.2895,68.0977,67.2648,67.9327,17000.0
2009-01-27 11:00:00,82.29,82.5,82.25,82.39,21000.0,67.8585,68.0317,67.8255,67.941,21000.0
2009-01-27 11:10:00,82.36,82.56,81.9,82.41,24200.0,67.9162,68.0812,67.5369,67.9575,24200.0
2009-01-27 11:20:00,82.2,82.3,82.12,82.15,4500.0,67.7843,67.8668,67.7183,67.7431,4500.0
2009-01-27 11:30:00,82.28,82.28,81.71,81.94,24600.0,67.8503,67.8503,67.3802,67.5699,24600.0
2009-01-27 11:40:00,81.94,82.37,81.65,82.37,62000.0,67.5699,67.9245,67.3308,67.9245,62000.0
2009-01-27 11:50:00,82.2,82.31,81.97,81.99,14600.0,67.7843,67.875,67.5946,67.6111,14600.0
2009-01-27 12:00:00,81.98,82.13,81.69,82.0,10400.0,67.6029,67.7266,67.3637,67.6194,10400.0
2009-01-27 12:10:00,82.07,82.12,81.66,81.79,10500.0,67.6771,67.7183,67.339,67.4462,10500.0
2009-01-27 12:20:00,81.71,82.47,81.65,82.47,12800.0,67.3802,68.007,67.3308,68.007,12800.0
2009-01-27 12:30:00,82.47,82.53,82.22,82.46,6800.0,68.007,68.0564,67.8008,67.9987,6800.0
2009-01-27 12:40:00,82.38,82.55,81.6,81.6,10500.0,67.9327,68.0729,67.2895,67.2895,10500.0
2009-01-27 12:50:00,81.71,82.0,81.62,81.7,7400.0,67.3802,67.6194,67.306,67.372,7400.0
2009-01-27 13:00:00,81.7,81.84,81.1,81.1,7100.0,67.372,67.4874,66.8772,66.8772,7100.0
2009-01-27 13:10:00,81.25,81.55,81.05,81.09,10400.0,67.0009,67.2483,66.836,66.869,10400.0
2009-01-27 13:20:00,81.16,81.88,80.84,80.94,10800.0,66.9267,67.5204,66.6628,66.7453,10800.0
2009-01-27 13:30:00,80.96,81.19,80.85,81.19,2000.0,66.7618,66.9514,66.6711,66.9514,2000.0
2009-01-27 13:40:00,81.15,81.59,81.04,81.21,6100.0,66.9184,67.2813,66.8277,66.9679,6100.0
2009-01-27 13:50:00,81.33,81.61,81.01,81.08,6900.0,67.0669,67.2978,66.803,66.8607,6900.0
2009-01-27 14:00:00,80.97,81.19,80.59,80.83,6400.0,66.77,66.9514,66.4567,66.6546,6400.0
2009-01-27 14:10:00,80.8,81.34,80.79,81.12,18300.0,66.6298,67.0751,66.6216,66.8937,18300.0
2009-01-27 14:20:00,81.21,81.81,80.92,81.53,15200.0,66.9679,67.4627,66.7288,67.2318,15200.0
2009-01-27 14:30:00,81.57,81.77,81.26,81.68,5500.0,67.2648,67.4297,67.0092,67.3555,5500.0
2009-01-27 14:40:00,81.6,81.72,81.38,81.68,7200.0,67.2895,67.3885,67.1081,67.3555,7200.0
2009-01-27 14:50:00,81.73,82.0,81.73,81.88,3100.0,67.3967,67.6194,67.3967,67.5204,3100.0
2009-01-27 15:00:00,81.75,82.03,81.04,81.93,19800.0,67.4132,67.6441,66.8277,67.5617,19800.0
2009-01-27 15:10:00,81.93,81.93,81.42,81.77,9200.0,67.5617,67.5617,67.1411,67.4297,9200.0
2009-01-27 15:20:00,81.62,82.0,81.59,81.63,10500.0,67.306,67.6194,67.2813,67.3143,10500.0
2009-01-27 15:30:00,81.63,82.0,81.21,82.0,11800.0,67.3143,67.6194,66.9679,67.6194,11800.0
2009-01-27 15:40:00,82.0,82.0,81.3,81.51,11700.0,67.6194,67.6194,67.0421,67.2153,11700.0
2009-01-27 15:50:00,81.62,81.64,81.13,81.25,21000.0,67.306,67.3225,66.902,67.0009,21000.0
2009-01-28 09:30:00,83.39,84.5,83.31,83.5,11100.0,68.7656,69.6809,68.6996,68.8563,11100.0
2009-01-28 09:40:00,83.5,84.45,83.5,83.68,10500.0,68.8563,69.6397,68.8563,69.0048,10500.0
2009-01-28 09:50:00,83.57,83.92,83.41,83.62,26700.0,68.914,69.2027,68.7821,68.9553,26700.0
2009-01-28 10:00:00,83.72,84.26,83.6,83.97,9000.0,69.0377,69.483,68.9388,69.2439,9000.0
2009-01-28 10:10:00,84.04,84.38,83.78,84.38,11700.0,69.3016,69.582,69.0872,69.582,11700.0
2009-01-28 10:20:00,84.29,84.77,84.13,84.17,11800.0,69.5078,69.9036,69.3758,69.4088,11800.0
2009-01-28 10:30:00,84.03,84.8,84.02,84.54,23200.0,69.2934,69.9283,69.2851,69.7139,23200.0
2009-01-28 10:40:00,84.47,84.87,84.37,84.77,12700.0,69.6562,69.9861,69.5737,69.9036,12700.0
2009-01-28 10:50:00,84.84,85.16,84.65,85.0,16400.0,69.9613,70.2252,69.8046,70.0933,16400.0
2009-01-28 11:00:00,85.07,85.33,84.97,85.3,19000.0,70.151,70.3654,70.0685,70.3406,19000.0
2009-01-28 11:10:00,85.3,85.36,85.01,85.21,8200.0,70.3406,70.3901,70.1015,70.2664,8200.0
2009-01-28 11:20:00,85.21,85.5,85.2,85.27,10000.0,70.2664,70.5056,70.2582,70.3159,10000.0
2009-01-28 11:30:00,85.2,85.44,84.98,85.27,19100.0,70.2582,70.4561,70.0768,70.3159,19100.0
2009-01-28 11:40:00,85.26,85.5,85.21,85.32,6700.0,70.3077,70.5056,70.2664,70.3571,6700.0
2009-01-28 11:50:00,85.35,85.39,85.29,85.39,9300.0,70.3819,70.4149,70.3324,70.4149,9300.0
2009-01-28 12:00:00,85.36,85.5,85.27,85.3,15200.0,70.3901,70.5056,70.3159,70.3406,15200.0
2009-01-28 12:10:00,85.28,85.5,85.28,85.32,5500.0,70.3242,70.5056,70.3242,70.3571,5500.0
2009-01-28 12:20:00,85.29,85.5,85.25,85.39,3000.0,70.3324,70.5056,70.2994,70.4149,3000.0
2009-01-28 12:30:00,85.35,85.4,85.21,85.3,3500.0,70.3819,70.4231,70.2664,70.3406,3500.0
2009-01-28 12:40:00,85.26,85.49,85.11,85.31,7400.0,70.3077,70.4973,70.184,70.3489,7400.0
2009-01-28 12:50:00,85.44,85.44,84.91,85.17,6300.0,70.4561,70.4561,70.019,70.2334,6300.0
2009-01-28 13:00:00,85.27,85.36,84.98,85.31,5000.0,70.3159,70.3901,70.0768,70.3489,5000.0
2009-01-28 13:10:00,85.35,85.35,85.15,85.22,4100.0,70.3819,70.3819,70.217,70.2747,4100.0
2009-01-28 13:20:00,85.21,85.5,85.19,85.38,7400.0,70.2664,70.5056,70.2499,70.4066,7400.0
2009-01-28 13:30:00,85.39,85.87,85.39,85.66,8600.0,70.4149,70.8107,70.4149,70.6375,8600.0
2009-01-28 13:40:00,85.72,86.01,85.64,85.95,17600.0,70.687,70.9261,70.621,70.8767,17600.0
2009-01-28 13:50:00,86.0,86.1,85.7,85.86,10900.0,70.9179,71.0003,70.6705,70.8024,10900.0
2009-01-28 14:00:00,85.86,85.98,85.65,85.76,15800.0,70.8024,70.9014,70.6293,70.72,15800.0
2009-01-28 14:10:00,85.8,86.23,85.31,86.17,35100.0,70.753,71.1076,70.3489,71.0581,35100.0
2009-01-28 14:20:00,86.13,86.46,85.36,85.76,31300.0,71.0251,71.2972,70.3901,70.72,31300.0
2009-01-28 14:30:00,85.78,85.78,84.57,84.98,34300.0,70.7365,70.7365,69.7387,70.0768,34300.0
2009-01-28 14:40:00,85.02,85.17,84.67,84.81,23100.0,70.1098,70.2334,69.8211,69.9366,23100.0
2009-01-28 14:50:00,84.93,84.93,84.08,84.59,23600.0,70.0355,70.0355,69.3346,69.7552,23600.0
2009-01-28 15:00:00,84.73,84.87,83.57,83.98,31100.0,69.8706,69.9861,68.914,69.2521,31100.0
2009-01-28 15:10:00,84.11,84.16,83.5,83.62,34300.0,69.3593,69.4006,68.8563,68.9553,34300.0
2009-01-28 15:20:00,83.55,83.78,82.98,83.24,25200.0,68.8976,69.0872,68.4275,68.6419,25200.0
2009-01-28 15:30:00,83.24,83.6,83.17,83.57,27500.0,68.6419,68.9388,68.5842,68.914,27500.0
2009-01-28 15:40:00,83.62,83.96,83.6,83.76,34500.0,68.9553,69.2356,68.9388,69.0707,34500.0
2009-01-28 15:50:00,83.73,84.08,83.54,83.93,56900.0,69.046,69.3346,68.8893,69.2109,56900.0
2009-01-29 09:30:00,82.77,82.91,81.77,81.84,20700.0,68.2543,68.3698,67.4297,67.4874,20700.0
2009-01-29 09:40:00,82.01,83.01,81.73,82.99,8800.0,67.6276,68.4523,67.3967,68.4358,8800.0
2009-01-29 09:50:00,82.82,83.13,82.81,83.11,14900.0,68.2956,68.5512,68.2873,68.5347,14900.0
2009-01-29 10:00:00,82.99,83.0,81.49,81.83,24600.0,68.4358,68.444,67.1988,67.4792,24600.0
2009-01-29 10:10:00,81.83,82.27,81.15,82.25,11100.0,67.4792,67.842,66.9184,67.8255,11100.0
2009-01-29 10:20:00,82.39,83.11,82.14,82.97,14800.0,67.941,68.5347,67.7348,68.4193,14800.0
2009-01-29 10:30:00,82.97,83.06,82.47,83.0,11300.0,68.4193,68.4935,68.007,68.444,11300.0
2009-01-29 10:40:00,82.93,83.07,82.72,83.06,11700.0,68.3863,68.5017,68.2131,68.4935,11700.0
2009-01-29 10:50:00,82.99,83.48,82.9,83.47,6700.0,68.4358,68.8398,68.3615,68.8316,6700.0
2009-01-29 11:00:00,83.32,83.52,83.28,83.52,8900.0,68.7079,68.8728,68.6749,68.8728,8900.0
2009-01-29 11:10:00,83.55,84.12,83.55,83.86,10300.0,68.8976,69.3676,68.8976,69.1532,10300.0
2009-01-29 11:20:00,83.88,84.25,83.74,83.74,8100.0,69.1697,69.4748,69.0542,69.0542,8100.0
2009-01-29 11:30:00,83.7,83.89,83.53,83.72,8400.0,69.0212,69.1779,68.8811,69.0377,8400.0
2009-01-29 11:40:00,83.72,83.84,83.31,83.44,11100.0,69.0377,69.1367,68.6996,68.8068,11100.0
2009-01-29 11:50:00,83.55,83.58,83.38,83.39,6800.0,68.8976,68.9223,68.7574,68.7656,6800.0
2009-01-29 12:00:00,83.34,83.47,82.77,82.99,12800.0,68.7244,68.8316,68.2543,68.4358,12800.0
2009-01-29 12:10:00,83.0,83.25,82.95,83.21,16900.0,68.444,68.6502,68.4028,68.6172,16900.0
2009-01-29 12:20:00,83.15,83.25,82.79,82.79,18200.0,68.5677,68.6502,68.2708,68.2708,18200.0
2009-01-29 12:30:00,82.83,83.2,82.76,83.18,30900.0,68.3038,68.6089,68.2461,68.5924,30900.0
2009-01-29 12:40:00,83.16,83.29,82.85,83.01,29600.0,68.5759,68.6831,68.3203,68.4523,29600.0
2009-01-29 12:50:00,82.99,83.01,82.52,82.52,9600.0,68.4358,68.4523,68.0482,68.0482,9600.0
2009-01-29 13:00:00,82.57,82.65,82.4,82.61,3300.0,68.0894,68.1554,67.9492,68.1224,3300.0
2009-01-29 13:10:00,82.58,82.74,82.5,82.65,4700.0,68.0977,68.2296,68.0317,68.1554,4700.0
2009-01-29 13:20:00,82.58,82.58,82.1,82.18,11700.0,68.0977,68.0977,67.7018,67.7678,11700.0
2009-01-29 13:30:00,82.19,82.25,81.78,81.87,9000.0,67.7761,67.8255,67.438,67.5122,9000.0
2009-01-29 13:40:00,81.85,82.12,81.85,82.04,11500.0,67.4957,67.7183,67.4957,67.6524,11500.0
2009-01-29 13:50:00,81.95,81.95,81.21,81.43,15600.0,67.5781,67.5781,66.9679,67.1493,15600.0
2009-01-29 14:00:00,81.44,81.75,81.18,81.75,22700.0,67.1576,67.4132,66.9432,67.4132,22700.0
2009-01-29 14:10:00,81.75,82.35,81.68,82.09,12800.0,67.4132,67.908,67.3555,67.6936,12800.0
2009-01-29 14:20:00,81.89,82.1,81.74,82.05,4400.0,67.5287,67.7018,67.405,67.6606,4400.0
2009-01-29 14:30:00,82.04,82.04,81.63,81.81,4100.0,67.6524,67.6524,67.3143,67.4627,4100.0
2009-01-29 14:40:00,81.86,82.09,81.74,81.92,10500.0,67.5039,67.6936,67.405,67.5534,10500.0
2009-01-29 14:50:00,81.98,82.16,81.68,81.94,14300.0,67.6029,67.7513,67.3555,67.5699,14300.0
2009-01-29 15:00:00,81.84,82.25,81.66,81.79,16800.0,67.4874,67.8255,67.339,67.4462,16800.0
2009-01-29 15:10:00,81.81,82.25,81.74,82.01,17900.0,67.4627,67.8255,67.405,67.6276,17900.0
2009-01-29 15:20:00,82.01,82.01,81.56,81.87,17700.0,67.6276,67.6276,67.2565,67.5122,17700.0
2009-01-29 15:30:00,81.88,81.88,81.06,81.29,22700.0,67.5204,67.5204,66.8442,67.0339,22700.0
2009-01-29 15:40:00,81.4,81.87,81.37,81.46,28300.0,67.1246,67.5122,67.0999,67.1741,28300.0
2009-01-29 15:50:00,81.44,81.72,81.29,81.72,36300.0,67.1576,67.3885,67.0339,67.3885,36300.0
2009-01-30 09:30:00,85.19,85.38,82.4,82.4,48600.0,70.2499,70.4066,67.9492,67.9492,48600.0
2009-01-30 09:40:00,82.42,82.45,81.57,82.04,22500.0,67.9657,67.9905,67.2648,67.6524,22500.0
2009-01-30 09:50:00,82.0,82.25,81.12,81.67,63700.0,67.6194,67.8255,66.8937,67.3473,63700.0
2009-01-30 10:00:00,81.42,82.3,81.42,82.05,23500.0,67.1411,67.8668,67.1411,67.6606,23500.0
2009-01-30 10:10:00,82.06,82.22,81.65,81.66,20800.0,67.6689,67.8008,67.3308,67.339,20800.0
2009-01-30 10:20:00,81.6,81.68,80.8,81.12,28600.0,67.2895,67.3555,66.6298,66.8937,28600.0
2009-01-30 10:30:00,80.98,81.73,80.84,81.64,21500.0,66.7783,67.3967,66.6628,67.3225,21500.0
2009-01-30 10:40:00,81.75,81.84,81.43,81.58,4500.0,67.4132,67.4874,67.1493,67.273,4500.0
2009-01-30 10:50:00,81.47,81.77,81.41,81.51,9200.0,67.1823,67.4297,67.1329,67.2153,9200.0
2009-01-30 11:00:00,81.82,81.82,81.4,81.49,5000.0,67.4709,67.4709,67.1246,67.1988,5000.0
2009-01-30 11:10:00,81.46,81.65,81.01,81.01,3000.0,67.1741,67.3308,66.803,66.803,3000.0
2009-01-30 11:20:00,80.76,81.01,80.67,80.92,2400.0,66.5968,66.803,66.5226,66.7288,2400.0
2009-01-30 11:30:00,80.67,80.73,80.14,80.23,4600.0,66.5226,66.5721,66.0856,66.1598,4600.0
2009-01-30 11:40:00,80.33,80.49,79.76,80.45,11900.0,66.2423,66.3742,65.7722,66.3412,11900.0
2009-01-30 11:50:00,80.6,80.6,79.92,80.32,5300.0,66.4649,66.4649,65.9042,66.234,5300.0
2009-01-30 12:00:00,80.14,80.16,79.58,79.92,6300.0,66.0856,66.1021,65.6238,65.9042,6300.0
2009-01-30 12:10:00,80.26,80.84,80.17,80.54,4300.0,66.1845,66.6628,66.1103,66.4154,4300.0
2009-01-30 12:20:00,80.73,80.76,80.48,80.76,1100.0,66.5721,66.5968,66.3659,66.5968,1100.0
2009-01-30 12:30:00,80.77,81.27,80.77,81.04,4300.0,66.6051,67.0174,66.6051,66.8277,4300.0
2009-01-30 12:40:00,81.05,81.24,80.7,80.86,16500.0,66.836,66.9927,66.5474,66.6793,16500.0
2009-01-30 12:50:00,80.81,81.19,80.39,80.96,17800.0,66.6381,66.9514,66.2917,66.7618,17800.0
2009-01-30 13:00:00,80.87,81.26,80.43,81.26,16300.0,66.6876,67.0092,66.3247,67.0092,16300.0
2009-01-30 13:10:00,81.25,81.32,80.59,80.8,11700.0,67.0009,67.0586,66.4567,66.6298,11700.0
2009-01-30 13:20:00,80.8,80.9,79.9,80.22,11500.0,66.6298,66.7123,65.8877,66.1515,11500.0
2009-01-30 13:30:00,80.13,80.38,79.9,79.99,10200.0,66.0773,66.2835,65.8877,65.9619,10200.0
2009-01-30 13:40:00,79.99,80.39,79.86,80.38,10000.0,65.9619,66.2917,65.8547,66.2835,10000.0
2009-01-30 13:50:00,80.09,80.33,79.81,80.22,17300.0,66.0443,66.2423,65.8134,66.1515,17300.0
2009-01-30 14:00:00,80.25,80.42,79.91,80.01,10900.0,66.1763,66.3165,65.8959,65.9784,10900.0
2009-01-30 14:10:00,79.95,80.61,79.91,80.05,4000.0,65.9289,66.4731,65.8959,66.0114,4000.0
2009-01-30 14:20:00,80.1,80.8,79.88,80.75,13400.0,66.0526,66.6298,65.8712,66.5886,13400.0
2009-01-30 14:30:00,80.76,80.9,80.51,80.56,5100.0,66.5968,66.7123,66.3907,66.4319,5100.0
2009-01-30 14:40:00,80.55,80.55,79.51,79.69,23400.0,66.4237,66.4237,65.5661,65.7145,23400.0
2009-01-30 14:50:00,79.63,80.04,79.54,80.02,22000.0,65.665,66.0031,65.5908,65.9866,22000.0
2009-01-30 15:00:00,80.02,80.42,79.85,80.22,16000.0,65.9866,66.3165,65.8464,66.1515,16000.0
2009-01-30 15:10:00,80.13,80.6,79.9,80.2,14900.0,66.0773,66.4649,65.8877,66.1351,14900.0
2009-01-30 15:20:00,80.1,80.34,79.59,79.79,26800.0,66.0526,66.2505,65.632,65.797,26800.0
2009-01-30 15:30:00,79.75,79.96,79.55,79.6,22100.0,65.764,65.9371,65.599,65.6403,22100.0
2009-01-30 15:40:00,79.61,80.96,79.56,80.69,39500.0,65.6485,66.7618,65.6073,66.5391,39500.0
2009-01-30 15:50:00,80.67,80.87,80.11,80.24,32900.0,66.5226,66.6876,66.0608,66.168,32900.0
2009-02-02 09:30:00,79.27,80.29,77.68,80.0,30800.0,65.3681,66.2093,64.057,65.9701,30800.0
2009-02-02 09:40:00,80.0,80.18,77.78,79.16,25300.0,65.9701,66.1186,64.1395,65.2774,25300.0
2009-02-02 09:50:00,79.16,79.66,78.42,79.57,14400.0,65.2774,65.6898,64.6672,65.6155,14400.0
2009-02-02 10:00:00,79.57,80.86,79.57,80.69,19300.0,65.6155,66.6793,65.6155,66.5391,19300.0
2009-02-02 10:10:00,80.79,81.12,80.54,81.03,7700.0,66.6216,66.8937,66.4154,66.8195,7700.0
2009-02-02 10:20:00,81.09,81.16,80.5,80.62,11500.0,66.869,66.9267,66.3824,66.4814,11500.0
2009-02-02 10:30:00,80.64,80.71,79.92,80.13,18400.0,66.4979,66.5556,65.9042,66.0773,18400.0
2009-02-02 10:40:00,80.18,80.27,79.18,79.55,7800.0,66.1186,66.1928,65.2939,65.599,7800.0
2009-02-02 10:50:00,79.6,79.91,79.32,79.71,17200.0,65.6403,65.8959,65.4094,65.731,17200.0
2009-02-02 11:00:00,79.59,79.59,79.16,79.4,6000.0,65.632,65.632,65.2774,65.4754,6000.0
2009-02-02 11:10:00,79.43,80.25,79.43,80.13,9100.0,65.5001,66.1763,65.5001,66.0773,9100.0
2009-02-02 11:20:00,80.23,80.44,79.66,80.35,15200.0,66.1598,66.333,65.6898,66.2587,15200.0
2009-02-02 11:30:00,80.42,80.84,80.38,80.5,9100.0,66.3165,66.6628,66.2835,66.3824,9100.0
2009-02-02 11:40:00,80.5,80.81,80.28,80.6,9200.0,66.3824,66.6381,66.201,66.4649,9200.0
2009-02-02 11:50:00,80.74,80.84,80.41,80.52,11600.0,66.5804,66.6628,66.3082,66.3989,11600.0
2009-02-02 12:00:00,80.62,81.24,80.62,80.67,8400.0,66.4814,66.9927,66.4814,66.5226,8400.0
2009-02-02 12:10:00,80.73,80.9,80.63,80.81,4600.0,66.5721,66.7123,66.4896,66.6381,4600.0
2009-02-02 12:20:00,80.86,81.12,80.76,81.12,2900.0,66.6793,66.8937,66.5968,66.8937,2900.0
2009-02-02 12:30:00,81.12,81.79,81.01,81.6,5600.0,66.8937,67.4462,66.803,67.2895,5600.0
2009-02-02 12:40:00,81.67,81.67,81.14,81.58,6200.0,67.3473,67.3473,66.9102,67.273,6200.0
2009-02-02 12:50:00,81.41,81.41,81.19,81.19,4400.0,67.1329,67.1329,66.9514,66.9514,4400.0
2009-02-02 13:00:00,81.29,81.4,81.01,81.1,7600.0,67.0339,67.1246,66.803,66.8772,7600.0
2009-02-02 13:10:00,81.12,81.14,80.7,80.76,7900.0,66.8937,66.9102,66.5474,66.5968,7900.0
2009-02-02 13:20:00,81.06,81.06,80.54,80.82,14100.0,66.8442,66.8442,66.4154,66.6463,14100.0
2009-02-02 13:30:00,80.75,80.83,80.57,80.72,4200.0,66.5886,66.6546,66.4402,66.5639,4200.0
2009-02-02 13:40:00,80.6,80.7,80.51,80.55,10100.0,66.4649,66.5474,66.3907,66.4237,10100.0
2009-02-02 13:50:00,80.6,80.6,80.01,80.34,46700.0,66.4649,66.4649,65.9784,66.2505,46700.0
2009-02-02 14:00:00,80.33,80.47,80.18,80.33,8400.0,66.2423,66.3577,66.1186,66.2423,8400.0
2009-02-02 14:10:00,80.38,80.48,80.21,80.35,6200.0,66.2835,66.3659,66.1433,66.2587,6200.0
2009-02-02 14:20:00,80.3,80.42,79.69,80.08,12200.0,66.2175,66.3165,65.7145,66.0361,12200.0
2009-02-02 14:30:00,80.17,80.2,79.73,79.98,8300.0,66.1103,66.1351,65.7475,65.9536,8300.0
2009-02-02 14:40:00,79.98,80.25,79.79,80.0,24400.0,65.9536,66.1763,65.797,65.9701,24400.0
2009-02-02 14:50:00,79.92,80.36,79.83,80.21,16500.0,65.9042,66.267,65.8299,66.1433,16500.0
2009-02-02 15:00:00,80.07,80.57,79.95,80.44,12600.0,66.0279,66.4402,65.9289,66.333,12600.0
2009-02-02 15:10:00,80.67,80.8,80.33,80.66,17300.0,66.5226,66.6298,66.2423,66.5144,17300.0
2009-02-02 15:20:00,80.66,80.84,80.5,80.8,14800.0,66.5144,66.6628,66.3824,66.6298,14800.0
2009-02-02 15:30:00,80.9,81.22,80.58,80.72,25800.0,66.7123,66.9762,66.4484,66.5639,25800.0
2009-02-02 15:40:00,80.75,81.2,80.5,80.64,30300.0,66.5886,66.9597,66.3824,66.4979,30300.0
2009-02-02 15:50:00,80.63,81.14,80.62,80.91,53000.0,66.4896,66.9102,66.4814,66.7205,53000.0
2009-02-03 09:30:00,81.96,83.87,81.49,82.4,64100.0,67.5864,69.1614,67.1988,67.9492,64100.0
2009-02-03 09:40:00,82.4,82.45,81.25,81.68,17100.0,67.9492,67.9905,67.0009,67.3555,17100.0
2009-02-03 09:50:00,81.67,82.12,81.6,82.12,34200.0,67.3473,67.7183,67.2895,67.7183,34200.0
2009-02-03 10:00:00,82.15,83.37,81.95,82.85,14900.0,67.7431,68.7491,67.5781,68.3203,14900.0
2009-02-03 10:10:00,83.08,83.16,82.29,82.4,6700.0,68.51,68.5759,67.8585,67.9492,6700.0
2009-02-03 10:20:00,82.42,82.43,81.71,82.3,6400.0,67.9657,67.974,67.3802,67.8668,6400.0
2009-02-03 10:30:00,82.37,82.57,82.17,82.17,8000.0,67.9245,68.0894,67.7596,67.7596,8000.0
2009-02-03 10:40:00,82.17,83.0,82.16,82.92,9700.0,67.7596,68.444,67.7513,68.378,9700.0
2009-02-03 10:50:00,82.98,83.0,82.39,82.84,5400.0,68.4275,68.444,67.941,68.3121,5400.0
2009-02-03 11:00:00,82.8,83.24,82.76,83.03,8600.0,68.2791,68.6419,68.2461,68.4687,8600.0
2009-02-03 11:10:00,82.79,83.2,82.79,83.16,9300.0,68.2708,68.6089,68.2708,68.5759,9300.0
2009-02-03 11:20:00,83.23,83.63,83.23,83.5,6300.0,68.6337,68.9635,68.6337,68.8563,6300.0
2009-02-03 11:30:00,83.54,83.66,83.11,83.12,4800.0,68.8893,68.9883,68.5347,68.543,4800.0
2009-02-03 11:40:00,83.1,83.36,82.8,83.24,10300.0,68.5265,68.7409,68.2791,68.6419,10300.0
2009-02-03 11:50:00,83.2,83.3,83.05,83.05,9700.0,68.6089,68.6914,68.4852,68.4852,9700.0
2009-02-03 12:00:00,83.0,83.06,82.83,82.88,9800.0,68.444,68.4935,68.3038,68.3451,9800.0
2009-02-03 12:10:00,82.88,83.25,82.85,83.0,17000.0,68.3451,68.6502,68.3203,68.444,17000.0
2009-02-03 12:20:00,83.0,83.2,82.87,83.13,16900.0,68.444,68.6089,68.3368,68.5512,16900.0
2009-02-03 12:30:00,83.2,83.3,83.05,83.07,7600.0,68.6089,68.6914,68.4852,68.5017,7600.0
2009-02-03 12:40:00,83.2,83.32,83.2,83.3,15500.0,68.6089,68.7079,68.6089,68.6914,15500.0
2009-02-03 12:50:00,83.3,83.5,83.2,83.2,11400.0,68.6914,68.8563,68.6089,68.6089,11400.0
2009-02-03 13:00:00,83.19,83.23,82.98,83.2,6700.0,68.6007,68.6337,68.4275,68.6089,6700.0
2009-02-03 13:10:00,83.2,83.4,82.95,83.29,8300.0,68.6089,68.7739,68.4028,68.6831,8300.0
2009-02-03 13:20:00,83.35,83.48,83.0,83.09,4600.0,68.7326,68.8398,68.444,68.5182,4600.0
2009-02-03 13:30:00,83.1,83.1,82.38,82.83,17500.0,68.5265,68.5265,67.9327,68.3038,17500.0
2009-02-03 13:40:00,82.86,83.08,82.29,82.39,17300.0,68.3286,68.51,67.8585,67.941,17300.0
2009-02-03 13:50:00,82.48,82.58,81.42,81.57,35300.0,68.0152,68.0977,67.1411,67.2648,35300.0
2009-02-03 14:00:00,81.47,82.36,81.41,82.36,12400.0,67.1823,67.9162,67.1329,67.9162,12400.0
2009-02-03 14:10:00,82.27,82.92,82.27,82.92,15400.0,67.842,68.378,67.842,68.378,15400.0
2009-02-03 14:20:00,82.85,82.91,82.47,82.62,11800.0,68.3203,68.3698,68.007,68.1306,11800.0
2009-02-03 14:30:00,82.61,83.14,82.29,82.29,25000.0,68.1224,68.5595,67.8585,67.8585,25000.0
2009-02-03 14:40:00,82.34,82.8,82.34,82.42,10600.0,67.8998,68.2791,67.8998,67.9657,10600.0
2009-02-03 14:50:00,82.5,82.6,81.99,82.35,11500.0,68.0317,68.1142,67.6111,67.908,11500.0
2009-02-03 15:00:00,82.38,83.0,82.3,82.94,9300.0,67.9327,68.444,67.8668,68.3945,9300.0
2009-02-03 15:10:00,83.05,83.42,82.95,83.17,20500.0,68.4852,68.7904,68.4028,68.5842,20500.0
2009-02-03 15:20:00,83.18,84.23,82.77,82.9,51100.0,68.5924,69.4583,68.2543,68.3615,51100.0
2009-02-03 15:30:00,82.93,83.09,82.45,82.94,27800.0,68.3863,68.5182,67.9905,68.3945,27800.0
2009-02-03 15:40:00,83.0,83.06,82.34,82.64,34700.0,68.444,68.4935,67.8998,68.1471,34700.0
2009-02-03 15:50:00,82.58,83.0,82.53,82.87,25600.0,68.0977,68.444,68.0564,68.3368,25600.0
2009-02-04 09:30:00,83.48,84.5,82.92,84.31,50200.0,68.8398,69.6809,68.378,69.5243,50200.0
2009-02-04 09:40:00,84.24,85.98,84.07,85.8,90400.0,69.4665,70.9014,69.3264,70.753,90400.0
2009-02-04 09:50:00,85.75,86.79,85.11,86.56,40200.0,70.7117,71.5693,70.184,71.3797,40200.0
2009-02-04 10:00:00,86.62,86.71,85.73,86.33,27300.0,71.4292,71.5034,70.6952,71.19,27300.0
2009-02-04 10:10:00,86.27,86.75,86.27,86.45,22800.0,71.1405,71.5364,71.1405,71.289,22800.0
2009-02-04 10:20:00,86.48,86.71,85.26,85.34,59500.0,71.3137,71.5034,70.3077,70.3736,59500.0
2009-02-04 10:30:00,85.28,85.59,84.18,84.29,23400.0,70.3242,70.5798,69.4171,69.5078,23400.0
2009-02-04 10:40:00,84.35,84.8,84.35,84.54,17500.0,69.5573,69.9283,69.5573,69.7139,17500.0
2009-02-04 10:50:00,84.54,84.6,83.73,84.1,28600.0,69.7139,69.7634,69.046,69.3511,28600.0
2009-02-04 11:00:00,84.17,84.44,83.56,84.05,38000.0,69.4088,69.6315,68.9058,69.3099,38000.0
2009-02-04 11:10:00,84.11,84.28,83.33,83.45,16200.0,69.3593,69.4995,68.7161,68.8151,16200.0
2009-02-04 11:20:00,83.41,85.8,83.41,84.06,77600.0,68.7821,70.753,68.7821,69.3181,77600.0
2009-02-04 11:30:00,83.96,84.82,83.95,84.71,7700.0,69.2356,69.9448,69.2274,69.8541,7700.0
2009-02-04 11:40:00,84.73,84.73,84.18,84.27,5500.0,69.8706,69.8706,69.4171,69.4913,5500.0
2009-02-04 11:50:00,84.39,84.64,84.3,84.45,9200.0,69.5902,69.7964,69.516,69.6397,9200.0
2009-02-04 12:00:00,84.51,84.73,84.38,84.45,9300.0,69.6892,69.8706,69.582,69.6397,9300.0
2009-02-04 12:10:00,84.49,84.54,84.22,84.22,3500.0,69.6727,69.7139,69.4501,69.4501,3500.0
2009-02-04 12:20:00,84.4,84.4,83.68,83.72,6200.0,69.5985,69.5985,69.0048,69.0377,6200.0
2009-02-04 12:30:00,83.79,84.16,83.78,83.91,3800.0,69.0955,69.4006,69.0872,69.1944,3800.0
2009-02-04 12:40:00,83.92,84.4,83.92,84.31,3200.0,69.2027,69.5985,69.2027,69.5243,3200.0
2009-02-04 12:50:00,84.19,84.19,83.68,83.79,4300.0,69.4253,69.4253,69.0048,69.0955,4300.0
2009-02-04 13:00:00,83.7,83.99,83.5,83.99,6700.0,69.0212,69.2604,68.8563,69.2604,6700.0
2009-02-04 13:10:00,84.0,84.05,83.55,83.7,22200.0,69.2686,69.3099,68.8976,69.0212,22200.0
2009-02-04 13:20:00,83.7,84.11,83.7,84.01,1600.0,69.0212,69.3593,69.0212,69.2769,1600.0
2009-02-04 13:30:00,84.06,84.16,83.33,83.54,21800.0,69.3181,69.4006,68.7161,68.8893,21800.0
2009-02-04 13:40:00,83.55,83.63,83.04,83.27,14800.0,68.8976,68.9635,68.477,68.6667,14800.0
2009-02-04 13:50:00,83.28,83.58,82.89,83.58,19400.0,68.6749,68.9223,68.3533,68.9223,19400.0
2009-02-04 14:00:00,83.71,83.99,83.4,83.61,11100.0,69.0295,69.2604,68.7739,68.947,11100.0
2009-02-04 14:10:00,83.54,83.63,83.19,83.37,5100.0,68.8893,68.9635,68.6007,68.7491,5100.0
2009-02-04 14:20:00,83.68,83.79,83.21,83.45,6300.0,69.0048,69.0955,68.6172,68.8151,6300.0
2009-02-04 14:30:00,83.46,83.95,83.24,83.82,6600.0,68.8233,69.2274,68.6419,69.1202,6600.0
2009-02-04 14:40:00,83.83,84.23,83.79,84.19,12400.0,69.1284,69.4583,69.0955,69.4253,12400.0
2009-02-04 14:50:00,84.07,84.4,83.65,84.34,14900.0,69.3264,69.5985,68.98,69.549,14900.0
2009-02-04 15:00:00,84.42,84.48,83.89,84.03,16200.0,69.615,69.6645,69.1779,69.2934,16200.0
2009-02-04 15:10:00,84.09,84.24,83.57,84.09,10900.0,69.3429,69.4665,68.914,69.3429,10900.0
2009-02-04 15:20:00,83.85,84.03,83.44,83.75,9000.0,69.1449,69.2934,68.8068,69.0625,9000.0
2009-02-04 15:30:00,83.69,84.1,83.42,83.95,11000.0,69.013,69.3511,68.7904,69.2274,11000.0
2009-02-04 15:40:00,83.93,84.21,83.53,83.63,13500.0,69.2109,69.4418,68.8811,68.9635,13500.0
2009-02-04 15:50:00,83.63,83.9,83.52,83.66,20000.0,68.9635,69.1862,68.8728,68.9883,20000.0
2009-02-05 09:30:00,82.68,85.2,82.68,83.53,17500.0,68.1801,70.2582,68.1801,68.8811,17500.0
2009-02-05 09:40:00,83.7,84.0,82.95,83.4,31400.0,69.0212,69.2686,68.4028,68.7739,31400.0
2009-02-05 09:50:00,83.4,83.57,81.64,81.82,44000.0,68.7739,68.914,67.3225,67.4709,44000.0
2009-02-05 10:00:00,82.04,83.53,82.04,83.17,14800.0,67.6524,68.8811,67.6524,68.5842,14800.0
2009-02-05 10:10:00,83.11,84.0,83.11,83.8,7100.0,68.5347,69.2686,68.5347,69.1037,7100.0
2009-02-05 10:20:00,83.96,84.0,83.29,83.45,9300.0,69.2356,69.2686,68.6831,68.8151,9300.0
2009-02-05 10:30:00,83.29,84.0,83.19,83.75,13500.0,68.6831,69.2686,68.6007,69.0625,13500.0
2009-02-05 10:40:00,83.79,84.68,83.73,84.29,32500.0,69.0955,69.8294,69.046,69.5078,32500.0
2009-02-05 10:50:00,84.42,85.28,84.33,84.87,29600.0,69.615,70.3242,69.5408,69.9861,29600.0
2009-02-05 11:00:00,84.87,85.38,84.68,85.09,27200.0,69.9861,70.4066,69.8294,70.1675,27200.0
2009-02-05 11:10:00,85.2,85.5,85.07,85.23,12100.0,70.2582,70.5056,70.151,70.2829,12100.0
2009-02-05 11:20:00,85.27,85.69,84.94,84.94,13100.0,70.3159,70.6623,70.0438,70.0438,13100.0
2009-02-05 11:30:00,84.99,85.89,84.99,85.82,5500.0,70.085,70.8272,70.085,70.7695,5500.0
2009-02-05 11:40:00,85.66,86.0,85.66,85.85,6100.0,70.6375,70.9179,70.6375,70.7942,6100.0
2009-02-05 11:50:00,85.98,86.0,85.37,85.89,8100.0,70.9014,70.9179,70.3984,70.8272,8100.0
2009-02-05 12:00:00,85.94,86.42,85.76,86.22,17600.0,70.8684,71.2642,70.72,71.0993,17600.0
2009-02-05 12:10:00,85.98,86.38,85.92,85.92,11100.0,70.9014,71.2312,70.8519,70.8519,11100.0
2009-02-05 12:20:00,85.99,86.07,85.44,85.44,8000.0,70.9096,70.9756,70.4561,70.4561,8000.0
2009-02-05 12:30:00,85.54,86.08,85.54,85.95,14500.0,70.5386,70.9839,70.5386,70.8767,14500.0
2009-02-05 12:40:00,85.81,86.02,85.68,85.89,5500.0,70.7612,70.9344,70.654,70.8272,5500.0
2009-02-05 12:50:00,85.82,86.1,85.57,86.01,9300.0,70.7695,71.0003,70.5633,70.9261,9300.0
2009-02-05 13:00:00,85.99,86.16,85.57,86.03,11400.0,70.9096,71.0498,70.5633,70.9426,11400.0
2009-02-05 13:10:00,85.94,86.12,85.52,85.53,15000.0,70.8684,71.0168,70.5221,70.5303,15000.0
2009-02-05 13:20:00,85.54,85.54,84.86,84.86,12700.0,70.5386,70.5386,69.9778,69.9778,12700.0
2009-02-05 13:30:00,85.06,85.37,84.91,85.08,10200.0,70.1427,70.3984,70.019,70.1592,10200.0
2009-02-05 13:40:00,84.97,85.47,84.87,85.01,13700.0,70.0685,70.4808,69.9861,70.1015,13700.0
2009-02-05 13:50:00,85.13,85.22,84.69,85.0,14300.0,70.2005,70.2747,69.8376,70.0933,14300.0
2009-02-05 14:00:00,85.0,85.66,85.0,85.4,8500.0,70.0933,70.6375,70.0933,70.4231,8500.0
2009-02-05 14:10:00,85.38,85.39,85.14,85.14,5700.0,70.4066,70.4149,70.2087,70.2087,5700.0
2009-02-05 14:20:00,85.24,85.71,85.13,85.67,8700.0,70.2912,70.6787,70.2005,70.6458,8700.0
2009-02-05 14:30:00,85.73,85.87,85.4,85.7,12600.0,70.6952,70.8107,70.4231,70.6705,12600.0
2009-02-05 14:40:00,85.89,85.95,85.56,85.65,8300.0,70.8272,70.8767,70.5551,70.6293,8300.0
2009-02-05 14:50:00,85.65,85.65,85.1,85.17,12000.0,70.6293,70.6293,70.1757,70.2334,12000.0
2009-02-05 15:00:00,85.27,85.67,85.0,85.33,22100.0,70.3159,70.6458,70.0933,70.3654,22100.0
2009-02-05 15:10:00,85.31,85.74,85.23,85.62,11600.0,70.3489,70.7035,70.2829,70.6045,11600.0
2009-02-05 15:20:00,85.63,86.18,85.63,86.12,17700.0,70.6128,71.0663,70.6128,71.0168,17700.0
2009-02-05 15:30:00,86.23,86.43,85.58,85.6,30200.0,71.1076,71.2725,70.5715,70.588,30200.0
2009-02-05 15:40:00,85.66,86.02,85.64,85.88,30400.0,70.6375,70.9344,70.621,70.8189,30400.0
2009-02-05 15:50:00,85.82,86.15,85.72,85.72,24800.0,70.7695,71.0416,70.687,70.687,24800.0
2009-02-06 09:30:00,85.54,87.24,85.37,86.88,11300.0,70.5386,71.9404,70.3984,71.6436,11300.0
2009-02-06 09:40:00,87.0,87.67,86.87,87.45,5200.0,71.7425,72.295,71.6353,72.1136,5200.0
2009-02-06 09:50:00,87.3,87.49,86.38,87.3,33800.0,71.9899,72.1466,71.2312,71.9899,33800.0
2009-02-06 10:00:00,87.42,87.67,86.43,86.43,20500.0,72.0889,72.295,71.2725,71.2725,20500.0
2009-02-06 10:10:00,86.4,86.5,86.11,86.27,25800.0,71.2477,71.3302,71.0086,71.1405,25800.0
2009-02-06 10:20:00,86.26,86.34,86.0,86.02,25400.0,71.1323,71.1983,70.9179,70.9344,25400.0
2009-02-06 10:30:00,86.07,86.2,85.88,86.2,17800.0,70.9756,71.0828,70.8189,71.0828,17800.0
2009-02-06 10:40:00,86.13,86.17,85.98,86.14,7800.0,71.0251,71.0581,70.9014,71.0333,7800.0
2009-02-06 10:50:00,86.01,86.02,85.79,85.94,7400.0,70.9261,70.9344,70.7447,70.8684,7400.0
2009-02-06 11:00:00,85.83,86.24,85.81,86.24,31200.0,70.7777,71.1158,70.7612,71.1158,31200.0
2009-02-06 11:10:00,86.2,86.27,86.01,86.12,7500.0,71.0828,71.1405,70.9261,71.0168,7500.0
2009-02-06 11:20:00,86.1,86.25,85.89,86.07,16300.0,71.0003,71.124,70.8272,70.9756,16300.0
2009-02-06 11:30:00,86.1,86.23,85.97,85.99,15300.0,71.0003,71.1076,70.8931,70.9096,15300.0
2009-02-06 11:40:00,85.99,86.19,85.9,86.0,36200.0,70.9096,71.0746,70.8354,70.9179,36200.0
2009-02-06 11:50:00,86.04,86.26,85.82,86.13,21200.0,70.9509,71.1323,70.7695,71.0251,21200.0
2009-02-06 12:00:00,86.13,86.31,86.05,86.24,2300.0,71.0251,71.1735,70.9591,71.1158,2300.0
2009-02-06 12:10:00,86.26,86.4,85.9,85.9,6500.0,71.1323,71.2477,70.8354,70.8354,6500.0
2009-02-06 12:20:00,85.98,86.11,85.62,85.69,18500.0,70.9014,71.0086,70.6045,70.6623,18500.0
2009-02-06 12:30:00,85.64,85.97,85.6,85.81,31100.0,70.621,70.8931,70.588,70.7612,31100.0
2009-02-06 12:40:00,85.85,85.88,85.5,85.5,9700.0,70.7942,70.8189,70.5056,70.5056,9700.0
2009-02-06 12:50:00,85.55,85.58,85.43,85.48,21100.0,70.5468,70.5715,70.4478,70.4891,21100.0
2009-02-06 13:00:00,85.5,85.61,85.08,85.54,21300.0,70.5056,70.5963,70.1592,70.5386,21300.0
2009-02-06 13:10:00,85.57,85.8,85.52,85.75,15400.0,70.5633,70.753,70.5221,70.7117,15400.0
2009-02-06 13:20:00,85.67,86.16,85.67,86.16,7900.0,70.6458,71.0498,70.6458,71.0498,7900.0
2009-02-06 13:30:00,86.18,86.37,86.13,86.23,3800.0,71.0663,71.223,71.0251,71.1076,3800.0
2009-02-06 13:40:00,86.25,86.49,86.25,86.34,12100.0,71.124,71.322,71.124,71.1983,12100.0
2009-02-06 13:50:00,86.37,86.42,86.21,86.31,6100.0,71.223,71.2642,71.0911,71.1735,6100.0
2009-02-06 14:00:00,86.3,86.3,86.01,86.12,4100.0,71.1653,71.1653,70.9261,71.0168,4100.0
2009-02-06 14:10:00,86.18,86.39,85.99,86.02,5200.0,71.0663,71.2395,70.9096,70.9344,5200.0
2009-02-06 14:20:00,85.92,86.34,85.92,86.34,4100.0,70.8519,71.1983,70.8519,71.1983,4100.0
2009-02-06 14:30:00,86.41,86.49,86.11,86.11,43700.0,71.256,71.322,71.0086,71.0086,43700.0
2009-02-06 14:40:00,86.17,86.23,85.83,85.95,4700.0,71.0581,71.1076,70.7777,70.8767,4700.0
2009-02-06 14:50:00,85.91,85.98,85.65,85.65,7500.0,70.8437,70.9014,70.6293,70.6293,7500.0
2009-02-06 15:00:00,85.71,85.8,85.17,85.22,8900.0,70.6787,70.753,70.2334,70.2747,8900.0
2009-02-06 15:10:00,85.22,85.23,84.78,85.06,18600.0,70.2747,70.2829,69.9118,70.1427,18600.0
2009-02-06 15:20:00,85.07,85.33,84.92,85.04,27700.0,70.151,70.3654,70.0273,70.1262,27700.0
2009-02-06 15:30:00,85.0,85.33,84.96,85.3,13400.0,70.0933,70.3654,70.0603,70.3406,13400.0
2009-02-06 15:40:00,85.31,85.67,85.31,85.66,23200.0,70.3489,70.6458,70.3489,70.6375,23200.0
2009-02-06 15:50:00,85.67,85.86,84.99,85.26,34000.0,70.6458,70.8024,70.085,70.3077,34000.0
2009-02-09 09:30:00,85.73,85.73,84.5,84.72,9700.0,70.6952,70.6952,69.6809,69.8624,9700.0
2009-02-09 09:40:00,84.79,85.26,84.61,84.68,8900.0,69.9201,70.3077,69.7717,69.8294,8900.0
2009-02-09 09:50:00,84.78,84.78,84.15,84.37,25200.0,69.9118,69.9118,69.3923,69.5737,25200.0
2009-02-09 10:00:00,84.32,84.32,82.92,83.55,35600.0,69.5325,69.5325,68.378,68.8976,35600.0
2009-02-09 10:10:00,83.55,84.18,83.38,83.82,14100.0,68.8976,69.4171,68.7574,69.1202,14100.0
2009-02-09 10:20:00,83.77,84.36,83.71,83.8,15700.0,69.079,69.5655,69.0295,69.1037,15700.0
2009-02-09 10:30:00,83.84,84.06,83.54,83.96,27900.0,69.1367,69.3181,68.8893,69.2356,27900.0
2009-02-09 10:40:00,83.96,84.36,83.93,84.36,21800.0,69.2356,69.5655,69.2109,69.5655,21800.0
2009-02-09 10:50:00,84.24,84.41,83.92,84.41,6200.0,69.4665,69.6067,69.2027,69.6067,6200.0
2009-02-09 11:00:00,84.34,84.77,84.01,84.77,24500.0,69.549,69.9036,69.2769,69.9036,24500.0
2009-02-09 11:10:00,84.83,84.97,84.19,84.24,14200.0,69.9531,70.0685,69.4253,69.4665,14200.0
2009-02-09 11:20:00,84.17,84.76,84.15,84.59,22700.0,69.4088,69.8953,69.3923,69.7552,22700.0
2009-02-09 11:30:00,84.45,84.45,84.04,84.14,17300.0,69.6397,69.6397,69.3016,69.3841,17300.0
2009-02-09 11:40:00,84.12,84.12,83.81,83.96,10100.0,69.3676,69.3676,69.112,69.2356,10100.0
2009-02-09 11:50:00,83.82,84.07,83.53,83.88,7800.0,69.1202,69.3264,68.8811,69.1697,7800.0
2009-02-09 12:00:00,83.92,84.04,83.5,83.5,7600.0,69.2027,69.3016,68.8563,68.8563,7600.0
2009-02-09 12:10:00,83.65,84.0,83.53,83.86,16500.0,68.98,69.2686,68.8811,69.1532,16500.0
2009-02-09 12:20:00,83.79,83.94,83.6,83.64,16800.0,69.0955,69.2192,68.9388,68.9718,16800.0
2009-02-09 12:30:00,83.62,83.65,82.85,83.01,6300.0,68.9553,68.98,68.3203,68.4523,6300.0
2009-02-09 12:40:00,83.0,83.34,83.0,83.23,3900.0,68.444,68.7244,68.444,68.6337,3900.0
2009-02-09 12:50:00,83.33,84.11,83.33,83.87,17800.0,68.7161,69.3593,68.7161,69.1614,17800.0
2009-02-09 13:00:00,83.95,84.38,83.91,84.38,9600.0,69.2274,69.582,69.1944,69.582,9600.0
2009-02-09 13:10:00,84.25,84.34,83.99,83.99,8200.0,69.4748,69.549,69.2604,69.2604,8200.0
2009-02-09 13:20:00,84.15,84.15,83.81,83.84,28400.0,69.3923,69.3923,69.112,69.1367,28400.0
2009-02-09 13:30:00,83.97,83.97,83.22,83.58,18600.0,69.2439,69.2439,68.6254,68.9223,18600.0
2009-02-09 13:40:00,83.54,83.77,83.3,83.66,13900.0,68.8893,69.079,68.6914,68.9883,13900.0
2009-02-09 13:50:00,83.73,84.13,83.63,84.1,9500.0,69.046,69.3758,68.9635,69.3511,9500.0
2009-02-09 14:00:00,84.1,84.25,83.92,84.08,8200.0,69.3511,69.4748,69.2027,69.3346,8200.0
2009-02-09 14:10:00,84.08,84.08,83.6,83.8,4700.0,69.3346,69.3346,68.9388,69.1037,4700.0
2009-02-09 14:20:00,83.91,84.03,83.56,83.7,5700.0,69.1944,69.2934,68.9058,69.0212,5700.0
2009-02-09 14:30:00,83.69,83.82,83.57,83.76,5500.0,69.013,69.1202,68.914,69.0707,5500.0
2009-02-09 14:40:00,83.84,83.84,83.18,83.56,4900.0,69.1367,69.1367,68.5924,68.9058,4900.0
2009-02-09 14:50:00,83.62,83.73,83.52,83.73,2500.0,68.9553,69.046,68.8728,69.046,2500.0
2009-02-09 15:00:00,83.75,84.02,83.69,83.69,7900.0,69.0625,69.2851,69.013,69.013,7900.0
2009-02-09 15:10:00,83.73,84.24,83.5,84.05,15700.0,69.046,69.4665,68.8563,69.3099,15700.0
2009-02-09 15:20:00,84.01,84.57,83.99,84.39,12800.0,69.2769,69.7387,69.2604,69.5902,12800.0
2009-02-09 15:30:00,84.34,84.46,83.84,83.84,10100.0,69.549,69.648,69.1367,69.1367,10100.0
2009-02-09 15:40:00,83.83,84.26,83.71,84.13,16300.0,69.1284,69.483,69.0295,69.3758,16300.0
2009-02-09 15:50:00,84.27,84.38,83.69,84.0,42700.0,69.4913,69.582,69.013,69.2686,42700.0
2009-02-10 09:30:00,83.59,86.86,83.55,85.58,29900.0,68.9305,71.6271,68.8976,70.5715,29900.0
2009-02-10 09:40:00,85.59,86.4,84.95,86.35,38800.0,70.5798,71.2477,70.052,71.2065,38800.0
2009-02-10 09:50:00,86.35,86.5,86.0,86.0,45700.0,71.2065,71.3302,70.9179,70.9179,45700.0
2009-02-10 10:00:00,86.09,86.2,85.0,85.23,25800.0,70.9921,71.0828,70.0933,70.2829,25800.0
2009-02-10 10:10:00,85.0,85.0,83.72,83.9,36400.0,70.0933,70.0933,69.0377,69.1862,36400.0
2009-02-10 10:20:00,83.93,83.93,83.13,83.61,21900.0,69.2109,69.2109,68.5512,68.947,21900.0
2009-02-10 10:30:00,83.6,84.02,83.26,83.36,22100.0,68.9388,69.2851,68.6584,68.7409,22100.0
2009-02-10 10:40:00,83.36,84.16,83.34,84.09,17900.0,68.7409,69.4006,68.7244,69.3429,17900.0
2009-02-10 10:50:00,84.05,84.47,83.93,84.11,14300.0,69.3099,69.6562,69.2109,69.3593,14300.0
2009-02-10 11:00:00,84.08,84.7,82.75,83.29,25400.0,69.3346,69.8459,68.2379,68.6831,25400.0
2009-02-10 11:10:00,83.17,83.71,82.63,83.65,18700.0,68.5842,69.0295,68.1389,68.98,18700.0
2009-02-10 11:20:00,83.5,84.39,83.49,84.23,16200.0,68.8563,69.5902,68.8481,69.4583,16200.0
2009-02-10 11:30:00,84.39,84.39,82.02,82.28,20800.0,69.5902,69.5902,67.6359,67.8503,20800.0
2009-02-10 11:40:00,82.44,82.89,82.06,82.66,38000.0,67.9822,68.3533,67.6689,68.1636,38000.0
2009-02-10 11:50:00,82.7,83.37,82.61,83.31,27500.0,68.1966,68.7491,68.1224,68.6996,27500.0
2009-02-10 12:00:00,83.39,84.0,83.23,83.75,44000.0,68.7656,69.2686,68.6337,69.0625,44000.0
2009-02-10 12:10:00,83.8,84.3,83.68,84.09,16400.0,69.1037,69.516,69.0048,69.3429,16400.0
2009-02-10 12:20:00,84.1,84.1,83.44,83.63,31800.0,69.3511,69.3511,68.8068,68.9635,31800.0
2009-02-10 12:30:00,83.71,84.14,83.52,84.05,12300.0,69.0295,69.3841,68.8728,69.3099,12300.0
2009-02-10 12:40:00,84.07,84.32,83.7,84.23,21500.0,69.3264,69.5325,69.0212,69.4583,21500.0
2009-02-10 12:50:00,84.33,84.5,84.05,84.05,16800.0,69.5408,69.6809,69.3099,69.3099,16800.0
2009-02-10 13:00:00,84.02,84.02,83.75,83.76,27200.0,69.2851,69.2851,69.0625,69.0707,27200.0
2009-02-10 13:10:00,83.77,83.96,83.26,83.4,28400.0,69.079,69.2356,68.6584,68.7739,28400.0
2009-02-10 13:20:00,83.4,83.74,83.04,83.67,15800.0,68.7739,69.0542,68.477,68.9965,15800.0
2009-02-10 13:30:00,83.65,83.93,83.36,83.86,21500.0,68.98,69.2109,68.7409,69.1532,21500.0
2009-02-10 13:40:00,83.8,83.86,83.37,83.44,15800.0,69.1037,69.1532,68.7491,68.8068,15800.0
2009-02-10 13:50:00,83.43,83.66,83.28,83.43,12700.0,68.7986,68.9883,68.6749,68.7986,12700.0
2009-02-10 14:00:00,83.5,83.53,83.38,83.44,12700.0,68.8563,68.8811,68.7574,68.8068,12700.0
2009-02-10 14:10:00,83.38,83.49,83.21,83.21,7200.0,68.7574,68.8481,68.6172,68.6172,7200.0
2009-02-10 14:20:00,83.23,83.28,82.67,82.76,8500.0,68.6337,68.6749,68.1719,68.2461,8500.0
2009-02-10 14:30:00,82.74,82.79,82.48,82.72,12500.0,68.2296,68.2708,68.0152,68.2131,12500.0
2009-02-10 14:40:00,82.75,82.97,82.52,82.56,6500.0,68.2379,68.4193,68.0482,68.0812,6500.0
2009-02-10 14:50:00,82.5,82.56,81.59,81.76,20200.0,68.0317,68.0812,67.2813,67.4215,20200.0
2009-02-10 15:00:00,81.8,82.38,81.79,81.82,12300.0,67.4545,67.9327,67.4462,67.4709,12300.0
2009-02-10 15:10:00,81.93,81.97,81.61,81.81,23400.0,67.5617,67.5946,67.2978,67.4627,23400.0
2009-02-10 15:20:00,81.81,82.76,81.62,82.64,47000.0,67.4627,68.2461,67.306,68.1471,47000.0
2009-02-10 15:30:00,82.55,82.94,82.46,82.74,43300.0,68.0729,68.3945,67.9987,68.2296,43300.0
2009-02-10 15:40:00,82.7,83.03,82.45,82.79,46900.0,68.1966,68.4687,67.9905,68.2708,46900.0
2009-02-10 15:50:00,82.77,83.04,82.66,82.85,48700.0,68.2543,68.477,68.1636,68.3203,48700.0
2009-02-11 09:30:00,82.93,82.93,80.98,81.49,28400.0,68.3863,68.3863,66.7783,67.1988,28400.0
2009-02-11 09:40:00,81.49,81.83,80.92,81.0,28300.0,67.1988,67.4792,66.7288,66.7948,28300.0
2009-02-11 09:50:00,81.0,81.0,80.37,80.66,26800.0,66.7948,66.7948,66.2752,66.5144,26800.0
2009-02-11 10:00:00,80.59,81.39,80.28,80.33,27500.0,66.4567,67.1164,66.201,66.2423,27500.0
2009-02-11 10:10:00,80.5,80.5,79.84,79.97,22700.0,66.3824,66.3824,65.8382,65.9454,22700.0
2009-02-11 10:20:00,79.87,80.05,79.42,79.47,16300.0,65.8629,66.0114,65.4918,65.5331,16300.0
2009-02-11 10:30:00,79.39,79.67,78.85,79.03,33900.0,65.4671,65.698,65.0218,65.1702,33900.0
2009-02-11 10:40:00,79.04,79.1,78.74,79.08,25300.0,65.1785,65.228,64.9311,65.2115,25300.0
2009-02-11 10:50:00,79.25,79.26,78.79,78.88,21900.0,65.3517,65.3599,64.9723,65.0465,21900.0
2009-02-11 11:00:00,78.94,79.0,78.7,78.78,10000.0,65.096,65.1455,64.8981,64.9641,10000.0
2009-02-11 11:10:00,78.79,79.25,78.79,78.87,21800.0,64.9723,65.3517,64.9723,65.0383,21800.0
2009-02-11 11:20:00,78.93,78.98,78.49,78.55,9600.0,65.0878,65.129,64.7249,64.7744,9600.0
2009-02-11 11:30:00,78.67,78.9,78.52,78.73,44200.0,64.8734,65.063,64.7497,64.9229,44200.0
2009-02-11 11:40:00,78.74,79.06,78.58,78.82,29900.0,64.9311,65.195,64.7992,64.9971,29900.0
2009-02-11 11:50:00,78.85,79.0,78.58,78.74,33500.0,65.0218,65.1455,64.7992,64.9311,33500.0
2009-02-11 12:00:00,78.7,78.86,78.55,78.6,8500.0,64.8981,65.0301,64.7744,64.8157,8500.0
2009-02-11 12:10:00,78.69,78.69,78.05,78.21,21700.0,64.8899,64.8899,64.3621,64.494,21700.0
2009-02-11 12:20:00,78.17,78.37,77.97,78.07,25500.0,64.4611,64.626,64.2961,64.3786,25500.0
2009-02-11 12:30:00,78.02,78.39,77.87,78.34,8500.0,64.3374,64.6425,64.2137,64.6012,8500.0
2009-02-11 12:40:00,78.34,78.79,78.32,78.52,6000.0,64.6012,64.9723,64.5848,64.7497,6000.0
2009-02-11 12:50:00,78.54,78.62,77.84,78.1,14500.0,64.7662,64.8321,64.1889,64.4033,14500.0
2009-02-11 13:00:00,78.1,78.11,77.62,77.92,31100.0,64.4033,64.4116,64.0075,64.2549,31100.0
2009-02-11 13:10:00,77.92,78.15,77.63,77.64,10000.0,64.2549,64.4446,64.0158,64.024,10000.0
2009-02-11 13:20:00,77.65,77.93,77.64,77.75,12500.0,64.0323,64.2632,64.024,64.1147,12500.0
2009-02-11 13:30:00,77.74,77.94,77.33,77.78,24100.0,64.1065,64.2714,63.7684,64.1395,24100.0
2009-02-11 13:40:00,77.78,77.89,77.49,77.72,37000.0,64.1395,64.2302,63.9003,64.09,37000.0
2009-02-11 13:50:00,77.66,77.78,77.51,77.73,22800.0,64.0405,64.1395,63.9168,64.0982,22800.0
2009-02-11 14:00:00,77.73,78.33,77.54,78.3,48700.0,64.0982,64.593,63.9415,64.5683,48700.0
2009-02-11 14:10:00,78.25,78.4,78.0,78.11,29800.0,64.527,64.6507,64.3209,64.4116,29800.0
2009-02-11 14:20:00,78.18,78.76,78.05,78.75,20700.0,64.4693,64.9476,64.3621,64.9393,20700.0
2009-02-11 14:30:00,78.71,79.49,78.7,79.43,70400.0,64.9064,65.5496,64.8981,65.5001,70400.0
2009-02-11 14:40:00,79.39,79.5,79.24,79.47,40500.0,65.4671,65.5578,65.3434,65.5331,40500.0
2009-02-11 14:50:00,79.47,80.05,79.4,79.85,56500.0,65.5331,66.0114,65.4754,65.8464,56500.0
2009-02-11 15:00:00,79.86,79.95,79.48,79.48,30300.0,65.8547,65.9289,65.5413,65.5413,30300.0
2009-02-11 15:10:00,79.59,79.98,79.48,79.75,51700.0,65.632,65.9536,65.5413,65.764,51700.0
2009-02-11 15:20:00,79.65,79.83,79.48,79.76,23800.0,65.6815,65.8299,65.5413,65.7722,23800.0
2009-02-11 15:30:00,79.67,80.03,78.99,79.12,34500.0,65.698,65.9949,65.1373,65.2445,34500.0
2009-02-11 15:40:00,79.13,79.19,78.67,79.08,34500.0,65.2527,65.3022,64.8734,65.2115,34500.0
2009-02-11 15:50:00,79.05,79.75,79.03,79.55,60000.0,65.1867,65.764,65.1702,65.599,60000.0
2009-02-12 09:30:00,79.98,79.98,77.45,78.27,57300.0,65.9536,65.9536,63.8673,64.5435,57300.0
2009-02-12 09:40:00,78.27,78.74,77.0,77.52,55900.0,64.5435,64.9311,63.4962,63.9251,55900.0
2009-02-12 09:50:00,77.51,78.04,76.67,77.4,38200.0,63.9168,64.3539,63.2241,63.8261,38200.0
2009-02-12 10:00:00,77.51,78.07,76.35,77.88,41700.0,63.9168,64.3786,62.9602,64.2219,41700.0
2009-02-12 10:10:00,77.95,78.39,77.67,77.67,21200.0,64.2796,64.6425,64.0487,64.0487,21200.0
2009-02-12 10:20:00,77.65,78.43,77.25,78.31,14700.0,64.0323,64.6755,63.7024,64.5765,14700.0
2009-02-12 10:30:00,78.2,78.67,78.02,78.27,24800.0,64.4858,64.8734,64.3374,64.5435,24800.0
2009-02-12 10:40:00,78.16,79.7,78.15,79.6,33100.0,64.4528,65.7227,64.4446,65.6403,33100.0
2009-02-12 10:50:00,79.68,79.75,79.03,79.34,44500.0,65.7062,65.764,65.1702,65.4259,44500.0
2009-02-12 11:00:00,79.43,79.68,79.03,79.68,13800.0,65.5001,65.7062,65.1702,65.7062,13800.0
2009-02-12 11:10:00,79.52,79.66,78.13,78.46,27000.0,65.5743,65.6898,64.4281,64.7002,27000.0
2009-02-12 11:20:00,78.39,78.73,78.26,78.57,12900.0,64.6425,64.9229,64.5353,64.7909,12900.0
2009-02-12 11:30:00,78.53,78.95,78.36,78.51,11200.0,64.7579,65.1043,64.6177,64.7414,11200.0
2009-02-12 11:40:00,78.66,79.03,78.5,78.56,15800.0,64.8651,65.1702,64.7332,64.7827,15800.0
2009-02-12 11:50:00,78.45,78.79,78.01,78.36,9100.0,64.692,64.9723,64.3291,64.6177,9100.0
2009-02-12 12:00:00,78.24,78.44,78.18,78.44,1500.0,64.5188,64.6837,64.4693,64.6837,1500.0
2009-02-12 12:10:00,78.44,78.44,78.11,78.11,2800.0,64.6837,64.6837,64.4116,64.4116,2800.0
2009-02-12 12:20:00,78.24,78.79,78.24,78.79,4500.0,64.5188,64.9723,64.5188,64.9723,4500.0
2009-02-12 12:30:00,78.79,78.8,78.55,78.8,4800.0,64.9723,64.9806,64.7744,64.9806,4800.0
2009-02-12 12:40:00,78.73,78.84,78.15,78.4,4100.0,64.9229,65.0136,64.4446,64.6507,4100.0
2009-02-12 12:50:00,78.23,78.8,78.23,78.57,3600.0,64.5105,64.9806,64.5105,64.7909,3600.0
2009-02-12 13:00:00,78.45,78.45,78.01,78.31,14700.0,64.692,64.692,64.3291,64.5765,14700.0
2009-02-12 13:10:00,78.31,78.4,77.74,77.92,15800.0,64.5765,64.6507,64.1065,64.2549,15800.0
2009-02-12 13:20:00,77.79,78.19,77.77,78.19,16300.0,64.1477,64.4776,64.1312,64.4776,16300.0
2009-02-12 13:30:00,78.06,78.1,77.59,77.59,9800.0,64.3704,64.4033,63.9828,63.9828,9800.0
2009-02-12 13:40:00,77.64,78.12,77.42,77.55,7200.0,64.024,64.4198,63.8426,63.9498,7200.0
2009-02-12 13:50:00,77.57,77.9,77.47,77.88,20700.0,63.9663,64.2384,63.8838,64.2219,20700.0
2009-02-12 14:00:00,77.9,78.07,77.38,77.51,11200.0,64.2384,64.3786,63.8096,63.9168,11200.0
2009-02-12 14:10:00,77.51,77.9,77.18,77.49,16200.0,63.9168,64.2384,63.6447,63.9003,16200.0
2009-02-12 14:20:00,77.44,77.99,77.23,77.39,12300.0,63.8591,64.3126,63.6859,63.8179,12300.0
2009-02-12 14:30:00,77.33,77.58,76.85,77.01,13800.0,63.7684,63.9745,63.3726,63.5045,13800.0
2009-02-12 14:40:00,77.03,77.33,76.64,77.33,14300.0,63.521,63.7684,63.1994,63.7684,14300.0
2009-02-12 14:50:00,77.23,77.53,76.73,77.32,23600.0,63.6859,63.9333,63.2736,63.7601,23600.0
2009-02-12 15:00:00,77.39,77.8,77.14,77.8,23200.0,63.8179,64.1559,63.6117,64.1559,23200.0
2009-02-12 15:10:00,77.86,78.48,77.48,78.37,31000.0,64.2054,64.7167,63.8921,64.626,31000.0
2009-02-12 15:20:00,78.4,79.66,78.09,79.65,46300.0,64.6507,65.6898,64.3951,65.6815,46300.0
2009-02-12 15:30:00,79.65,80.37,78.92,80.08,53300.0,65.6815,66.2752,65.0795,66.0361,53300.0
2009-02-12 15:40:00,80.02,81.95,79.96,81.06,90200.0,65.9866,67.5781,65.9371,66.8442,90200.0
2009-02-12 15:50:00,81.14,82.52,81.09,82.1,66500.0,66.9102,68.0482,66.869,67.7018,66500.0
2009-02-13 09:30:00,80.88,81.39,80.15,80.19,31700.0,66.6958,67.1164,66.0938,66.1268,31700.0
2009-02-13 09:40:00,80.43,81.08,80.0,80.5,14300.0,66.3247,66.8607,65.9701,66.3824,14300.0
2009-02-13 09:50:00,80.35,80.35,79.36,80.22,33200.0,66.2587,66.2587,65.4424,66.1515,33200.0
2009-02-13 10:00:00,80.28,81.4,80.1,81.0,18900.0,66.201,67.1246,66.0526,66.7948,18900.0
2009-02-13 10:10:00,80.84,81.24,79.76,79.77,11700.0,66.6628,66.9927,65.7722,65.7805,11700.0
2009-02-13 10:20:00,79.93,80.34,79.86,80.32,13700.0,65.9124,66.2505,65.8547,66.234,13700.0
2009-02-13 10:30:00,80.33,80.5,80.2,80.48,13600.0,66.2423,66.3824,66.1351,66.3659,13600.0
2009-02-13 10:40:00,80.48,80.5,79.66,79.82,9300.0,66.3659,66.3824,65.6898,65.8217,9300.0
2009-02-13 10:50:00,79.82,79.99,79.42,79.48,19200.0,65.8217,65.9619,65.4918,65.5413,19200.0
2009-02-13 11:00:00,79.37,79.4,78.73,78.91,18300.0,65.4506,65.4754,64.9229,65.0713,18300.0
2009-02-13 11:10:00,78.87,78.87,78.52,78.6,4000.0,65.0383,65.0383,64.7497,64.8157,4000.0
2009-02-13 11:20:00,78.56,78.64,78.1,78.54,9900.0,64.7827,64.8486,64.4033,64.7662,9900.0
2009-02-13 11:30:00,78.53,78.87,78.48,78.75,18000.0,64.7579,65.0383,64.7167,64.9393,18000.0
2009-02-13 11:40:00,78.82,79.1,78.27,78.28,5700.0,64.9971,65.228,64.5435,64.5518,5700.0
2009-02-13 11:50:00,78.23,78.28,78.02,78.02,12000.0,64.5105,64.5518,64.3374,64.3374,12000.0
2009-02-13 12:00:00,78.11,78.3,77.96,77.96,5800.0,64.4116,64.5683,64.2879,64.2879,5800.0
2009-02-13 12:10:00,78.11,78.22,77.82,78.07,4100.0,64.4116,64.5023,64.1724,64.3786,4100.0
2009-02-13 12:20:00,78.11,78.15,77.67,77.87,29300.0,64.4116,64.4446,64.0487,64.2137,29300.0
2009-02-13 12:30:00,77.85,77.85,77.3,77.69,5700.0,64.1972,64.1972,63.7436,64.0652,5700.0
2009-02-13 12:40:00,77.6,77.82,77.33,77.49,6100.0,63.991,64.1724,63.7684,63.9003,6100.0
2009-02-13 12:50:00,77.38,77.49,77.07,77.42,10500.0,63.8096,63.9003,63.554,63.8426,10500.0
2009-02-13 13:00:00,77.42,77.52,77.08,77.14,7500.0,63.8426,63.9251,63.5622,63.6117,7500.0
2009-02-13 13:10:00,77.19,77.36,76.65,77.25,6600.0,63.6529,63.7931,63.2076,63.7024,6600.0
2009-02-13 13:20:00,77.32,77.43,77.02,77.43,6800.0,63.7601,63.8508,63.5127,63.8508,6800.0
2009-02-13 13:30:00,77.42,77.46,76.96,77.32,12100.0,63.8426,63.8756,63.4633,63.7601,12100.0
2009-02-13 13:40:00,77.33,78.42,77.18,78.38,11000.0,63.7684,64.6672,63.6447,64.6342,11000.0
2009-02-13 13:50:00,78.34,78.79,78.17,78.34,17700.0,64.6012,64.9723,64.4611,64.6012,17700.0
2009-02-13 14:00:00,78.36,78.75,77.97,78.17,19100.0,64.6177,64.9393,64.2961,64.4611,19100.0
2009-02-13 14:10:00,78.21,78.44,77.69,78.14,24800.0,64.494,64.6837,64.0652,64.4363,24800.0
2009-02-13 14:20:00,78.17,78.3,77.79,78.11,24000.0,64.4611,64.5683,64.1477,64.4116,24000.0
2009-02-13 14:30:00,78.1,78.14,77.58,77.9,19300.0,64.4033,64.4363,63.9745,64.2384,19300.0
2009-02-13 14:40:00,77.89,78.05,77.41,77.69,15900.0,64.2302,64.3621,63.8343,64.0652,15900.0
2009-02-13 14:50:00,77.55,78.04,77.41,77.6,16400.0,63.9498,64.3539,63.8343,63.991,16400.0
2009-02-13 15:00:00,77.62,78.09,77.47,77.93,37400.0,64.0075,64.3951,63.8838,64.2632,37400.0
2009-02-13 15:10:00,77.91,77.91,77.03,77.56,29300.0,64.2467,64.2467,63.521,63.958,29300.0
2009-02-13 15:20:00,77.53,78.38,77.4,78.2,30800.0,63.9333,64.6342,63.8261,64.4858,30800.0
2009-02-13 15:30:00,78.21,78.41,77.69,77.83,28500.0,64.494,64.659,64.0652,64.1807,28500.0
2009-02-13 15:40:00,77.82,78.45,77.73,78.44,22200.0,64.1724,64.692,64.0982,64.6837,22200.0
2009-02-13 15:50:00,78.44,78.44,77.22,77.29,64300.0,64.6837,64.6837,63.6777,63.7354,64300.0
2009-02-17 09:30:00,74.41,75.72,73.14,74.32,39400.0,61.3605,62.4407,60.3132,61.2862,39400.0
2009-02-17 09:40:00,74.31,75.42,74.0,74.23,56100.0,61.278,62.1933,61.0224,61.212,56100.0
2009-02-17 09:50:00,74.26,75.28,74.0,74.82,40800.0,61.2368,62.0779,61.0224,61.6986,40800.0
2009-02-17 10:00:00,74.98,75.55,74.51,75.18,25700.0,61.8305,62.3005,61.4429,61.9954,25700.0
2009-02-17 10:10:00,75.21,75.81,75.13,75.33,26400.0,62.0202,62.5149,61.9542,62.1191,26400.0
2009-02-17 10:20:00,75.36,75.43,74.7,74.82,40000.0,62.1439,62.2016,61.5996,61.6986,40000.0
2009-02-17 10:30:00,74.96,74.99,74.09,74.36,31100.0,61.814,61.8387,61.0966,61.3192,31100.0
2009-02-17 10:40:00,74.3,74.99,74.27,74.94,21100.0,61.2698,61.8387,61.245,61.7975,21100.0
2009-02-17 10:50:00,74.82,75.0,74.64,74.8,13400.0,61.6986,61.847,61.5501,61.6821,13400.0
2009-02-17 11:00:00,74.86,74.86,74.35,74.55,11900.0,61.7315,61.7315,61.311,61.4759,11900.0
2009-02-17 11:10:00,74.65,74.74,74.37,74.6,9800.0,61.5584,61.6326,61.3275,61.5171,9800.0
2009-02-17 11:20:00,74.46,74.64,74.26,74.39,11100.0,61.4017,61.5501,61.2368,61.344,11100.0
2009-02-17 11:30:00,74.25,74.58,74.1,74.58,12100.0,61.2285,61.5007,61.1048,61.5007,12100.0
2009-02-17 11:40:00,74.57,74.64,73.75,73.75,30100.0,61.4924,61.5501,60.8162,60.8162,30100.0
2009-02-17 11:50:00,73.85,74.11,73.27,73.96,25200.0,60.8987,61.1131,60.4204,60.9894,25200.0
2009-02-17 12:00:00,73.86,74.33,73.7,74.02,19900.0,60.9069,61.2945,60.775,61.0389,19900.0
2009-02-17 12:10:00,73.94,74.09,73.55,74.04,19700.0,60.9729,61.0966,60.6513,61.0554,19700.0
2009-02-17 12:20:00,74.01,74.04,73.63,74.04,12300.0,61.0306,61.0554,60.7173,61.0554,12300.0
2009-02-17 12:30:00,74.01,74.24,73.59,73.76,10000.0,61.0306,61.2203,60.6843,60.8245,10000.0
2009-02-17 12:40:00,73.88,73.93,73.17,73.35,26700.0,60.9234,60.9646,60.3379,60.4864,26700.0
2009-02-17 12:50:00,73.5,73.79,73.16,73.57,23600.0,60.6101,60.8492,60.3297,60.6678,23600.0
2009-02-17 13:00:00,73.68,73.87,73.42,73.72,16800.0,60.7585,60.9152,60.5441,60.7915,16800.0
2009-02-17 13:10:00,73.73,73.76,73.18,73.43,28800.0,60.7997,60.8245,60.3462,60.5523,28800.0
2009-02-17 13:20:00,73.39,73.7,73.34,73.64,9000.0,60.5193,60.775,60.4781,60.7255,9000.0
2009-02-17 13:30:00,73.6,73.71,73.23,73.57,12600.0,60.6925,60.7832,60.3874,60.6678,12600.0
2009-02-17 13:40:00,73.59,73.91,73.57,73.78,23000.0,60.6843,60.9482,60.6678,60.8409,23000.0
2009-02-17 13:50:00,73.79,74.0,73.66,74.0,18300.0,60.8492,61.0224,60.742,61.0224,18300.0
2009-02-17 14:00:00,73.97,74.44,73.62,73.94,10200.0,60.9976,61.3852,60.709,60.9729,10200.0
2009-02-17 14:10:00,73.98,74.26,73.78,73.78,14800.0,61.0059,61.2368,60.8409,60.8409,14800.0
2009-02-17 14:20:00,73.79,73.95,73.33,73.69,25200.0,60.8492,60.9811,60.4699,60.7667,25200.0
2009-02-17 14:30:00,73.68,73.95,73.52,73.79,12600.0,60.7585,60.9811,60.6265,60.8492,12600.0
2009-02-17 14:40:00,73.77,74.0,73.64,73.73,30700.0,60.8327,61.0224,60.7255,60.7997,30700.0
2009-02-17 14:50:00,73.8,74.0,73.58,73.82,18100.0,60.8574,61.0224,60.676,60.8739,18100.0
2009-02-17 15:00:00,73.81,74.0,73.44,73.86,19500.0,60.8657,61.0224,60.5606,60.9069,19500.0
2009-02-17 15:10:00,73.99,74.0,73.4,73.41,17300.0,61.0141,61.0224,60.5276,60.5358,17300.0
2009-02-17 15:20:00,73.43,73.77,73.18,73.63,22500.0,60.5523,60.8327,60.3462,60.7173,22500.0
2009-02-17 15:30:00,73.6,74.73,73.6,74.3,54200.0,60.6925,61.6243,60.6925,61.2698,54200.0
2009-02-17 15:40:00,74.18,74.33,73.42,73.6,45700.0,61.1708,61.2945,60.5441,60.6925,45700.0
2009-02-17 15:50:00,73.65,73.88,72.98,73.0,54300.0,60.7337,60.9234,60.1812,60.1977,54300.0
2009-02-18 09:30:00,74.07,74.57,72.9,73.52,10800.0,61.0801,61.4924,60.1153,60.6265,10800.0
2009-02-18 09:40:00,73.33,73.56,72.32,72.48,27400.0,60.4699,60.6595,59.637,59.7689,27400.0
2009-02-18 09:50:00,72.59,72.69,71.25,71.52,34600.0,59.8596,59.9421,58.7546,58.9773,34600.0
2009-02-18 10:00:00,71.58,71.6,70.36,70.39,28200.0,59.0268,59.0433,58.0207,58.0455,28200.0
2009-02-18 10:10:00,70.46,70.89,70.31,70.78,13700.0,58.1032,58.4578,57.9795,58.3671,13700.0
2009-02-18 10:20:00,70.77,71.59,70.68,71.27,21400.0,58.3588,59.035,58.2846,58.7711,21400.0
2009-02-18 10:30:00,71.27,71.79,71.1,71.4,20000.0,58.7711,59.1999,58.631,58.8783,20000.0
2009-02-18 10:40:00,71.3,72.13,71.3,71.74,26100.0,58.7959,59.4803,58.7959,59.1587,26100.0
2009-02-18 10:50:00,71.68,72.05,71.31,71.77,26400.0,59.1092,59.4143,58.8041,59.1835,26400.0
2009-02-18 11:00:00,71.79,72.08,71.53,72.08,20900.0,59.1999,59.4391,58.9855,59.4391,20900.0
2009-02-18 11:10:00,72.1,72.59,72.08,72.32,18000.0,59.4556,59.8596,59.4391,59.637,18000.0
2009-02-18 11:20:00,72.24,72.64,72.24,72.3,14800.0,59.571,59.9009,59.571,59.6205,14800.0
2009-02-18 11:30:00,72.31,72.39,72.12,72.2,7800.0,59.6287,59.6947,59.4721,59.538,7800.0
2009-02-18 11:40:00,72.29,72.6,72.17,72.17,16700.0,59.6123,59.8679,59.5133,59.5133,16700.0
2009-02-18 11:50:00,72.17,72.49,72.04,72.12,22700.0,59.5133,59.7772,59.4061,59.4721,22700.0
2009-02-18 12:00:00,72.07,72.7,71.81,72.59,26200.0,59.4308,59.9504,59.2164,59.8596,26200.0
2009-02-18 12:10:00,72.59,72.7,72.4,72.46,12900.0,59.8596,59.9504,59.703,59.7524,12900.0
2009-02-18 12:20:00,72.54,72.73,72.17,72.53,9300.0,59.8184,59.9751,59.5133,59.8102,9300.0
2009-02-18 12:30:00,72.51,72.74,72.35,72.35,14000.0,59.7937,59.9833,59.6617,59.6617,14000.0
2009-02-18 12:40:00,72.33,72.71,72.11,72.11,8500.0,59.6452,59.9586,59.4638,59.4638,8500.0
2009-02-18 12:50:00,72.17,72.59,72.01,72.51,8100.0,59.5133,59.8596,59.3814,59.7937,8100.0
2009-02-18 13:00:00,72.55,72.93,72.22,72.28,6900.0,59.8267,60.14,59.5545,59.604,6900.0
2009-02-18 13:10:00,72.19,72.63,72.03,72.08,14500.0,59.5298,59.8926,59.3979,59.4391,14500.0
2009-02-18 13:20:00,72.0,72.36,71.85,72.29,10000.0,59.3731,59.67,59.2494,59.6123,10000.0
2009-02-18 13:30:00,72.24,72.34,71.92,71.95,5700.0,59.571,59.6535,59.3071,59.3319,5700.0
2009-02-18 13:40:00,72.01,72.01,71.72,71.89,6900.0,59.3814,59.3814,59.1422,59.2824,6900.0
2009-02-18 13:50:00,71.78,71.92,71.52,71.71,12300.0,59.1917,59.3071,58.9773,59.134,12300.0
2009-02-18 14:00:00,71.73,71.77,71.39,71.73,14500.0,59.1505,59.1835,58.8701,59.1505,14500.0
2009-02-18 14:10:00,71.73,71.84,70.86,71.3,19600.0,59.1505,59.2412,58.433,58.7959,19600.0
2009-02-18 14:20:00,71.22,71.71,71.22,71.52,12700.0,58.7299,59.134,58.7299,58.9773,12700.0
2009-02-18 14:30:00,71.52,71.88,71.17,71.41,13600.0,58.9773,59.2742,58.6887,58.8866,13600.0
2009-02-18 14:40:00,71.39,71.7,71.28,71.61,9200.0,58.8701,59.1257,58.7794,59.0515,9200.0
2009-02-18 14:50:00,71.51,71.97,71.08,71.77,24400.0,58.969,59.3484,58.6145,59.1835,24400.0
2009-02-18 15:00:00,71.84,72.4,71.42,71.54,33500.0,59.2412,59.703,58.8948,58.9938,33500.0
2009-02-18 15:10:00,71.53,72.17,71.53,71.9,16800.0,58.9855,59.5133,58.9855,59.2907,16800.0
2009-02-18 15:20:00,71.95,72.16,71.24,71.24,22400.0,59.3319,59.5051,58.7464,58.7464,22400.0
2009-02-18 15:30:00,71.34,71.62,71.15,71.54,23700.0,58.8289,59.0598,58.6722,58.9938,23700.0
2009-02-18 15:40:00,71.55,72.11,71.37,71.75,28200.0,59.002,59.4638,58.8536,59.167,28200.0
2009-02-18 15:50:00,71.84,72.04,71.61,71.75,27600.0,59.2412,59.4061,59.0515,59.167,27600.0
2009-02-19 09:30:00,72.18,73.39,71.89,73.39,14700.0,59.5215,60.5193,59.2824,60.5193,14700.0
2009-02-19 09:40:00,73.3,73.48,72.72,72.72,23800.0,60.4451,60.5936,59.9668,59.9668,23800.0
2009-02-19 09:50:00,72.73,72.9,72.08,72.74,11500.0,59.9751,60.1153,59.4391,59.9833,11500.0
2009-02-19 10:00:00,72.62,72.76,72.24,72.33,11200.0,59.8844,59.9998,59.571,59.6452,11200.0
2009-02-19 10:10:00,72.18,72.18,71.45,71.46,15300.0,59.5215,59.5215,58.9196,58.9278,15300.0
2009-02-19 10:20:00,71.45,71.71,71.27,71.49,5400.0,58.9196,59.134,58.7711,58.9526,5400.0
2009-02-19 10:30:00,71.43,71.65,71.13,71.18,22400.0,58.9031,59.0845,58.6557,58.6969,22400.0
2009-02-19 10:40:00,71.09,71.16,70.9,71.05,14200.0,58.6227,58.6804,58.466,58.5897,14200.0
2009-02-19 10:50:00,70.99,71.04,70.79,71.01,7800.0,58.5402,58.5815,58.3753,58.5567,7800.0
2009-02-19 11:00:00,70.99,71.64,70.99,71.33,8600.0,58.5402,59.0762,58.5402,58.8206,8600.0
2009-02-19 11:10:00,71.5,71.71,71.04,71.04,5800.0,58.9608,59.134,58.5815,58.5815,5800.0
2009-02-19 11:20:00,71.23,71.26,70.73,71.15,3600.0,58.7382,58.7629,58.3258,58.6722,3600.0
2009-02-19 11:30:00,70.98,71.24,70.87,70.93,5300.0,58.532,58.7464,58.4413,58.4908,5300.0
2009-02-19 11:40:00,70.93,71.1,70.39,70.6,7500.0,58.4908,58.631,58.0455,58.2186,7500.0
2009-02-19 11:50:00,70.5,70.74,70.47,70.67,6800.0,58.1362,58.3341,58.1114,58.2764,6800.0
2009-02-19 12:00:00,70.61,70.89,70.26,70.72,10600.0,58.2269,58.4578,57.9383,58.3176,10600.0
2009-02-19 12:10:00,70.71,70.89,70.36,70.49,27800.0,58.3093,58.4578,58.0207,58.1279,27800.0
2009-02-19 12:20:00,70.5,70.83,70.49,70.61,3600.0,58.1362,58.4083,58.1279,58.2269,3600.0
2009-02-19 12:30:00,70.71,70.78,70.41,70.76,8100.0,58.3093,58.3671,58.062,58.3506,8100.0
2009-02-19 12:40:00,70.81,71.01,70.69,70.85,15700.0,58.3918,58.5567,58.2929,58.4248,15700.0
2009-02-19 12:50:00,70.82,70.99,70.81,70.81,7100.0,58.4001,58.5402,58.3918,58.3918,7100.0
2009-02-19 13:00:00,70.74,70.81,70.43,70.73,7900.0,58.3341,58.3918,58.0785,58.3258,7900.0
2009-02-19 13:10:00,70.73,70.96,70.53,70.87,11500.0,58.3258,58.5155,58.1609,58.4413,11500.0
2009-02-19 13:20:00,70.82,70.98,70.71,70.87,3400.0,58.4001,58.532,58.3093,58.4413,3400.0
2009-02-19 13:30:00,70.87,70.87,70.71,70.81,3100.0,58.4413,58.4413,58.3093,58.3918,3100.0
2009-02-19 13:40:00,70.81,70.83,70.43,70.49,4200.0,58.3918,58.4083,58.0785,58.1279,4200.0
2009-02-19 13:50:00,70.52,70.55,70.28,70.38,6300.0,58.1527,58.1774,57.9548,58.0372,6300.0
2009-02-19 14:00:00,70.38,70.71,70.38,70.55,7300.0,58.0372,58.3093,58.0372,58.1774,7300.0
2009-02-19 14:10:00,70.5,70.58,70.22,70.33,5500.0,58.1362,58.2021,57.9053,57.996,5500.0
2009-02-19 14:20:00,70.33,70.54,70.14,70.46,8600.0,57.996,58.1692,57.8393,58.1032,8600.0
2009-02-19 14:30:00,70.46,70.46,70.18,70.42,7200.0,58.1032,58.1032,57.8723,58.0702,7200.0
2009-02-19 14:40:00,70.42,70.47,69.99,70.0,13900.0,58.0702,58.1114,57.7156,57.7239,13900.0
2009-02-19 14:50:00,69.99,70.36,69.96,70.2,15700.0,57.7156,58.0207,57.6909,57.8888,15700.0
2009-02-19 15:00:00,70.19,70.59,70.12,70.18,40100.0,57.8805,58.2104,57.8228,57.8723,40100.0
2009-02-19 15:10:00,70.15,70.15,69.63,69.78,28500.0,57.8476,57.8476,57.4187,57.5424,28500.0
2009-02-19 15:20:00,69.8,70.15,69.56,69.82,56300.0,57.5589,57.8476,57.361,57.5754,56300.0
2009-02-19 15:30:00,69.82,70.0,69.5,69.65,53800.0,57.5754,57.7239,57.3115,57.4352,53800.0
2009-02-19 15:40:00,69.61,70.21,69.52,69.94,38800.0,57.4023,57.897,57.328,57.6744,38800.0
2009-02-19 15:50:00,70.01,70.44,69.47,69.52,86700.0,57.7321,58.0867,57.2868,57.328,86700.0
2009-02-20 09:30:00,68.5,70.18,68.01,70.11,21400.0,56.4869,57.8723,56.0829,57.8146,21400.0
2009-02-20 09:40:00,70.08,70.43,68.56,68.92,25000.0,57.7898,58.0785,56.5364,56.8333,25000.0
2009-02-20 09:50:00,68.88,70.33,68.86,70.17,24000.0,56.8003,57.996,56.7838,57.864,24000.0
2009-02-20 10:00:00,70.24,71.07,69.5,70.83,49800.0,57.9218,58.6062,57.3115,58.4083,49800.0
2009-02-20 10:10:00,70.95,71.19,70.3,71.14,29200.0,58.5073,58.7052,57.9712,58.6639,29200.0
2009-02-20 10:20:00,71.15,71.19,70.38,70.87,23300.0,58.6722,58.7052,58.0372,58.4413,23300.0
2009-02-20 10:30:00,70.84,70.99,70.37,70.88,19300.0,58.4165,58.5402,58.029,58.4495,19300.0
2009-02-20 10:40:00,71.04,71.22,70.67,70.8,14100.0,58.5815,58.7299,58.2764,58.3836,14100.0
2009-02-20 10:50:00,70.89,70.89,70.08,70.28,12500.0,58.4578,58.4578,57.7898,57.9548,12500.0
2009-02-20 11:00:00,70.17,70.33,69.46,69.46,7900.0,57.864,57.996,57.2786,57.2786,7900.0
2009-02-20 11:10:00,69.61,69.64,69.15,69.42,24500.0,57.4023,57.427,57.0229,57.2456,24500.0
2009-02-20 11:20:00,69.44,69.75,69.24,69.55,13100.0,57.2621,57.5177,57.0971,57.3528,13100.0
2009-02-20 11:30:00,69.43,69.54,69.1,69.48,20500.0,57.2538,57.3445,56.9817,57.2951,20500.0
2009-02-20 11:40:00,69.37,69.46,68.92,69.0,10800.0,57.2043,57.2786,56.8333,56.8992,10800.0
2009-02-20 11:50:00,69.05,69.15,68.8,69.0,10100.0,56.9405,57.0229,56.7343,56.8992,10100.0
2009-02-20 12:00:00,69.12,69.5,69.05,69.49,18400.0,56.9982,57.3115,56.9405,57.3033,18400.0
2009-02-20 12:10:00,69.49,69.5,68.97,69.08,15900.0,57.3033,57.3115,56.8745,56.9652,15900.0
2009-02-20 12:20:00,69.01,69.26,68.99,69.23,14600.0,56.9075,57.1136,56.891,57.0889,14600.0
2009-02-20 12:30:00,69.2,69.46,69.03,69.46,13200.0,57.0642,57.2786,56.924,57.2786,13200.0
2009-02-20 12:40:00,69.39,69.46,69.0,69.05,16400.0,57.2208,57.2786,56.8992,56.9405,16400.0
2009-02-20 12:50:00,69.08,69.13,68.14,68.35,46100.0,56.9652,57.0064,56.1901,56.3632,46100.0
2009-02-20 13:00:00,68.37,68.64,68.03,68.48,9000.0,56.3797,56.6024,56.0993,56.4704,9000.0
2009-02-20 13:10:00,68.29,68.29,67.42,67.66,10500.0,56.3137,56.3137,55.5963,55.7942,10500.0
2009-02-20 13:20:00,67.63,68.26,67.63,68.0,40200.0,55.7695,56.289,55.7695,56.0746,40200.0
2009-02-20 13:30:00,68.01,68.01,67.56,67.77,14200.0,56.0829,56.0829,55.7118,55.8849,14200.0
2009-02-20 13:40:00,67.81,67.81,67.31,67.34,9900.0,55.9179,55.9179,55.5056,55.5304,9900.0
2009-02-20 13:50:00,67.37,67.79,67.34,67.68,27000.0,55.5551,55.9014,55.5304,55.8107,27000.0
2009-02-20 14:00:00,67.61,67.84,67.4,67.72,15800.0,55.753,55.9427,55.5798,55.8437,15800.0
2009-02-20 14:10:00,67.65,68.16,67.37,68.15,32800.0,55.786,56.2065,55.5551,56.1983,32800.0
2009-02-20 14:20:00,68.16,68.95,67.89,68.26,25200.0,56.2065,56.858,55.9839,56.289,25200.0
2009-02-20 14:30:00,68.18,68.75,68.18,68.65,36300.0,56.223,56.6931,56.223,56.6106,36300.0
2009-02-20 14:40:00,68.65,68.81,68.2,68.5,63200.0,56.6106,56.7426,56.2395,56.4869,63200.0
2009-02-20 14:50:00,68.5,69.4,68.3,68.51,50600.0,56.4869,57.2291,56.322,56.4952,50600.0
2009-02-20 15:00:00,68.33,69.01,68.22,68.76,44900.0,56.3467,56.9075,56.256,56.7013,44900.0
2009-02-20 15:10:00,68.77,68.95,68.48,68.83,20000.0,56.7096,56.858,56.4704,56.759,20000.0
2009-02-20 15:20:00,68.93,68.97,68.19,68.36,21200.0,56.8415,56.8745,56.2313,56.3715,21200.0
2009-02-20 15:30:00,68.29,68.63,68.08,68.42,30000.0,56.3137,56.5941,56.1406,56.421,30000.0
2009-02-20 15:40:00,68.37,68.56,68.05,68.38,33000.0,56.3797,56.5364,56.1158,56.388,33000.0
2009-02-20 15:50:00,68.37,68.8,68.16,68.67,49500.0,56.3797,56.7343,56.2065,56.6271,49500.0
2009-02-23 09:30:00,69.07,70.86,68.6,70.77,33500.0,56.957,58.433,56.5694,58.3588,33500.0
2009-02-23 09:40:00,70.71,70.95,69.55,69.72,24500.0,58.3093,58.5073,57.3528,57.493,24500.0
2009-02-23 09:50:00,69.55,70.13,69.13,69.25,14000.0,57.3528,57.8311,57.0064,57.1054,14000.0
2009-02-23 10:00:00,69.23,69.65,68.67,69.11,14700.0,57.0889,57.4352,56.6271,56.9899,14700.0
2009-02-23 10:10:00,68.99,69.02,68.27,68.68,4500.0,56.891,56.9157,56.2973,56.6354,4500.0
2009-02-23 10:20:00,68.69,68.94,68.55,68.81,2800.0,56.6436,56.8498,56.5282,56.7426,2800.0
2009-02-23 10:30:00,68.77,68.77,67.74,68.09,14100.0,56.7096,56.7096,55.8602,56.1488,14100.0
2009-02-23 10:40:00,68.08,68.18,67.88,68.17,13800.0,56.1406,56.223,55.9757,56.2148,13800.0
2009-02-23 10:50:00,68.17,68.31,67.59,67.59,10800.0,56.2148,56.3302,55.7365,55.7365,10800.0
2009-02-23 11:00:00,67.6,67.89,67.35,67.49,12500.0,55.7448,55.9839,55.5386,55.654,12500.0
2009-02-23 11:10:00,67.51,67.88,67.25,67.51,16600.0,55.6705,55.9757,55.4561,55.6705,16600.0
2009-02-23 11:20:00,67.51,68.06,67.29,67.78,15800.0,55.6705,56.1241,55.4891,55.8932,15800.0
2009-02-23 11:30:00,67.74,68.24,67.47,68.1,9500.0,55.8602,56.2725,55.6376,56.1571,9500.0
2009-02-23 11:40:00,68.1,68.55,67.96,68.26,20000.0,56.1571,56.5282,56.0416,56.289,20000.0
2009-02-23 11:50:00,68.29,68.56,68.25,68.28,10400.0,56.3137,56.5364,56.2808,56.3055,10400.0
2009-02-23 12:00:00,68.36,68.4,68.0,68.0,21200.0,56.3715,56.4045,56.0746,56.0746,21200.0
2009-02-23 12:10:00,68.1,68.51,68.1,68.26,11800.0,56.1571,56.4952,56.1571,56.289,11800.0
2009-02-23 12:20:00,68.18,68.43,68.15,68.25,7600.0,56.223,56.4292,56.1983,56.2808,7600.0
2009-02-23 12:30:00,68.15,68.34,68.15,68.29,39700.0,56.1983,56.355,56.1983,56.3137,39700.0
2009-02-23 12:40:00,68.26,68.4,68.25,68.32,36300.0,56.289,56.4045,56.2808,56.3385,36300.0
2009-02-23 12:50:00,68.32,68.47,68.25,68.45,25600.0,56.3385,56.4622,56.2808,56.4457,25600.0
2009-02-23 13:00:00,68.46,68.78,68.3,68.78,26000.0,56.4539,56.7178,56.322,56.7178,26000.0
2009-02-23 13:10:00,68.82,69.25,68.79,69.0,18800.0,56.7508,57.1054,56.7261,56.8992,18800.0
2009-02-23 13:20:00,68.93,69.25,68.84,69.03,14800.0,56.8415,57.1054,56.7673,56.924,14800.0
2009-02-23 13:30:00,69.04,69.24,68.81,69.2,14500.0,56.9322,57.0971,56.7426,57.0642,14500.0
2009-02-23 13:40:00,69.24,69.5,68.97,69.06,8900.0,57.0971,57.3115,56.8745,56.9487,8900.0
2009-02-23 13:50:00,69.03,69.27,68.89,69.2,26000.0,56.924,57.1219,56.8085,57.0642,26000.0
2009-02-23 14:00:00,69.02,69.39,68.95,69.0,12600.0,56.9157,57.2208,56.858,56.8992,12600.0
2009-02-23 14:10:00,68.99,69.81,68.97,69.68,16100.0,56.891,57.5672,56.8745,57.46,16100.0
2009-02-23 14:20:00,69.79,70.3,69.74,70.0,17900.0,57.5507,57.9712,57.5095,57.7239,17900.0
2009-02-23 14:30:00,70.06,70.35,69.45,70.14,20000.0,57.7733,58.0125,57.2703,57.8393,20000.0
2009-02-23 14:40:00,70.15,70.18,69.51,69.54,15500.0,57.8476,57.8723,57.3198,57.3445,15500.0
2009-02-23 14:50:00,69.48,69.54,68.99,69.0,23800.0,57.2951,57.3445,56.891,56.8992,23800.0
2009-02-23 15:00:00,69.0,69.23,68.88,68.98,50400.0,56.8992,57.0889,56.8003,56.8827,50400.0
2009-02-23 15:10:00,68.96,69.4,68.76,69.0,28600.0,56.8662,57.2291,56.7013,56.8992,28600.0
2009-02-23 15:20:00,69.03,69.11,68.44,68.69,51600.0,56.924,56.9899,56.4374,56.6436,51600.0
2009-02-23 15:30:00,68.65,69.46,68.56,68.57,36300.0,56.6106,57.2786,56.5364,56.5446,36300.0
2009-02-23 15:40:00,68.65,68.83,68.44,68.44,50800.0,56.6106,56.759,56.4374,56.4374,50800.0
2009-02-23 15:50:00,68.4,68.79,68.22,68.61,82200.0,56.4045,56.7261,56.256,56.5776,82200.0
2009-02-24 09:30:00,68.69,69.9,68.69,69.64,17800.0,56.6436,57.6414,56.6436,57.427,17800.0
2009-02-24 09:40:00,69.63,69.67,69.0,69.33,13400.0,57.4187,57.4517,56.8992,57.1714,13400.0
2009-02-24 09:50:00,69.37,70.11,69.33,69.39,25200.0,57.2043,57.8146,57.1714,57.2208,25200.0
2009-02-24 10:00:00,69.3,70.0,68.99,70.0,38100.0,57.1466,57.7239,56.891,57.7239,38100.0
2009-02-24 10:10:00,69.97,70.25,69.03,69.36,19700.0,57.6991,57.93,56.924,57.1961,19700.0
2009-02-24 10:20:00,69.35,70.02,69.14,70.01,12300.0,57.1879,57.7404,57.0147,57.7321,12300.0
2009-02-24 10:30:00,69.95,70.54,69.74,70.1,12600.0,57.6826,58.1692,57.5095,57.8063,12600.0
2009-02-24 10:40:00,70.1,71.2,69.5,71.2,31000.0,57.8063,58.7134,57.3115,58.7134,31000.0
2009-02-24 10:50:00,71.14,72.02,71.14,71.85,39500.0,58.6639,59.3896,58.6639,59.2494,39500.0
2009-02-24 11:00:00,71.88,71.95,71.25,71.27,41700.0,59.2742,59.3319,58.7546,58.7711,41700.0
2009-02-24 11:10:00,71.27,72.99,71.25,72.71,42100.0,58.7711,60.1895,58.7546,59.9586,42100.0
2009-02-24 11:20:00,72.71,73.12,72.53,73.07,48200.0,59.9586,60.2967,59.8102,60.2555,48200.0
2009-02-24 11:30:00,73.06,73.11,72.54,72.7,69100.0,60.2472,60.2885,59.8184,59.9504,69100.0
2009-02-24 11:40:00,72.72,72.89,71.78,71.78,17000.0,59.9668,60.107,59.1917,59.1917,17000.0
2009-02-24 11:50:00,71.78,72.26,71.7,72.01,15800.0,59.1917,59.5875,59.1257,59.3814,15800.0
2009-02-24 12:00:00,72.0,72.39,71.75,71.77,14500.0,59.3731,59.6947,59.167,59.1835,14500.0
2009-02-24 12:10:00,71.69,71.69,71.4,71.59,7700.0,59.1175,59.1175,58.8783,59.035,7700.0
2009-02-24 12:20:00,71.65,71.73,71.39,71.55,23000.0,59.0845,59.1505,58.8701,59.002,23000.0
2009-02-24 12:30:00,71.65,72.14,71.6,71.8,8800.0,59.0845,59.4886,59.0433,59.2082,8800.0
2009-02-24 12:40:00,71.8,72.16,71.68,71.84,13300.0,59.2082,59.5051,59.1092,59.2412,13300.0
2009-02-24 12:50:00,71.81,72.0,71.58,71.63,12900.0,59.2164,59.3731,59.0268,59.068,12900.0
2009-02-24 13:00:00,71.57,72.04,71.49,71.91,7900.0,59.0185,59.4061,58.9526,59.2989,7900.0
2009-02-24 13:10:00,71.85,71.91,71.25,71.53,12200.0,59.2494,59.2989,58.7546,58.9855,12200.0
2009-02-24 13:20:00,71.56,72.61,71.56,72.57,18200.0,59.0103,59.8761,59.0103,59.8432,18200.0
2009-02-24 13:30:00,72.67,73.25,72.57,72.89,48900.0,59.9256,60.4039,59.8432,60.107,48900.0
2009-02-24 13:40:00,72.89,73.05,72.45,72.56,23500.0,60.107,60.239,59.7442,59.8349,23500.0
2009-02-24 13:50:00,72.52,73.16,72.48,73.11,22400.0,59.8019,60.3297,59.7689,60.2885,22400.0
2009-02-24 14:00:00,73.2,73.76,73.09,73.64,20000.0,60.3627,60.8245,60.272,60.7255,20000.0
2009-02-24 14:10:00,73.64,74.09,73.17,74.09,33800.0,60.7255,61.0966,60.3379,61.0966,33800.0
2009-02-24 14:20:00,74.17,74.57,73.99,74.42,58600.0,61.1626,61.4924,61.0141,61.3687,58600.0
2009-02-24 14:30:00,74.43,74.5,73.77,74.19,24300.0,61.377,61.4347,60.8327,61.179,24300.0
2009-02-24 14:40:00,74.18,74.89,74.17,74.77,54400.0,61.1708,61.7563,61.1626,61.6573,54400.0
2009-02-24 14:50:00,74.74,74.95,74.3,74.6,44600.0,61.6326,61.8058,61.2698,61.5171,44600.0
2009-02-24 15:00:00,74.69,75.2,74.37,75.14,69100.0,61.5914,62.0119,61.3275,61.9624,69100.0
2009-02-24 15:10:00,75.14,76.21,74.99,75.87,75200.0,61.9624,62.8448,61.8387,62.5644,75200.0
2009-02-24 15:20:00,75.87,75.87,74.64,74.76,62000.0,62.5644,62.5644,61.5501,61.6491,62000.0
2009-02-24 15:30:00,74.7,74.87,73.87,74.37,55700.0,61.5996,61.7398,60.9152,61.3275,55700.0
2009-02-24 15:40:00,74.32,74.55,73.86,74.34,67800.0,61.2862,61.4759,60.9069,61.3027,67800.0
2009-02-24 15:50:00,74.34,75.79,74.25,74.66,85200.0,61.3027,62.4984,61.2285,61.5666,85200.0
2009-02-25 09:30:00,74.02,75.47,73.9,74.05,21100.0,61.3654,62.5675,61.2659,61.3903,21100.0
2009-02-25 09:40:00,74.03,74.05,72.38,72.61,13100.0,61.3737,61.3903,60.0058,60.1965,13100.0
2009-02-25 09:50:00,72.47,74.08,72.47,72.63,58400.0,60.0804,61.4151,60.0804,60.213,58400.0
2009-02-25 10:00:00,72.54,72.54,71.79,72.06,14500.0,60.1384,60.1384,59.5166,59.7405,14500.0
2009-02-25 10:10:00,72.18,72.41,72.01,72.36,12600.0,59.84,60.0307,59.699,59.9892,12600.0
2009-02-25 10:20:00,72.3,73.09,72.28,73.02,8400.0,59.9395,60.5944,59.9229,60.5364,8400.0
2009-02-25 10:30:00,73.18,73.18,72.39,72.64,9300.0,60.669,60.669,60.0141,60.2213,9300.0
2009-02-25 10:40:00,72.67,72.88,72.49,72.57,23700.0,60.2462,60.4203,60.097,60.1633,23700.0
2009-02-25 10:50:00,72.5,72.64,72.09,72.16,9100.0,60.1053,60.2213,59.7654,59.8234,9100.0
2009-02-25 11:00:00,72.21,72.38,71.97,72.31,14300.0,59.8648,60.0058,59.6659,59.9477,14300.0
2009-02-25 11:10:00,72.32,72.33,71.93,72.23,8300.0,59.956,59.9643,59.6327,59.8814,8300.0
2009-02-25 11:20:00,72.23,72.9,72.23,72.7,6900.0,59.8814,60.4369,59.8814,60.2711,6900.0
2009-02-25 11:30:00,72.61,72.89,72.41,72.41,10000.0,60.1965,60.4286,60.0307,60.0307,10000.0
2009-02-25 11:40:00,72.52,73.51,72.48,73.4,15600.0,60.1218,60.9426,60.0887,60.8514,15600.0
2009-02-25 11:50:00,73.41,73.42,72.9,73.0,25000.0,60.8597,60.868,60.4369,60.5198,25000.0
2009-02-25 12:00:00,73.05,73.2,72.66,72.67,6500.0,60.5612,60.6856,60.2379,60.2462,6500.0
2009-02-25 12:10:00,72.73,72.77,72.44,72.5,11500.0,60.2959,60.3291,60.0555,60.1053,11500.0
2009-02-25 12:20:00,72.5,72.83,72.42,72.5,4300.0,60.1053,60.3788,60.0389,60.1053,4300.0
2009-02-25 12:30:00,72.48,72.52,71.95,71.95,14600.0,60.0887,60.1218,59.6493,59.6493,14600.0
2009-02-25 12:40:00,72.0,72.06,71.25,71.25,22700.0,59.6907,59.7405,59.069,59.069,22700.0
2009-02-25 12:50:00,71.28,71.73,71.25,71.73,12900.0,59.0938,59.4669,59.069,59.4669,12900.0
2009-02-25 13:00:00,71.76,71.92,71.62,71.82,5100.0,59.4918,59.6244,59.3757,59.5415,5100.0
2009-02-25 13:10:00,71.8,71.8,71.56,71.7,6300.0,59.5249,59.5249,59.326,59.442,6300.0
2009-02-25 13:20:00,71.8,71.8,71.52,71.62,4400.0,59.5249,59.5249,59.2928,59.3757,4400.0
2009-02-25 13:30:00,71.76,72.25,71.7,72.19,8400.0,59.4918,59.898,59.442,59.8483,8400.0
2009-02-25 13:40:00,72.2,72.86,72.2,72.75,18100.0,59.8566,60.4037,59.8566,60.3125,18100.0
2009-02-25 13:50:00,72.87,73.71,72.81,73.49,24700.0,60.412,61.1084,60.3623,60.926,24700.0
2009-02-25 14:00:00,73.49,73.64,72.4,72.64,13400.0,60.926,61.0504,60.0224,60.2213,13400.0
2009-02-25 14:10:00,72.71,72.85,72.28,72.65,11400.0,60.2794,60.3954,59.9229,60.2296,11400.0
2009-02-25 14:20:00,72.66,72.81,72.27,72.62,9500.0,60.2379,60.3623,59.9146,60.2047,9500.0
2009-02-25 14:30:00,72.72,72.92,72.32,72.44,10800.0,60.2877,60.4535,59.956,60.0555,10800.0
2009-02-25 14:40:00,72.49,73.23,72.48,72.97,10500.0,60.097,60.7105,60.0887,60.4949,10500.0
2009-02-25 14:50:00,72.97,73.56,72.97,73.4,6900.0,60.4949,60.984,60.4949,60.8514,6900.0
2009-02-25 15:00:00,73.26,74.51,73.19,74.33,31000.0,60.7353,61.7716,60.6773,61.6224,31000.0
2009-02-25 15:10:00,74.2,75.72,73.93,75.46,35600.0,61.5146,62.7748,61.2908,62.5592,35600.0
2009-02-25 15:20:00,75.33,75.7,74.86,75.53,31700.0,62.4514,62.7582,62.0618,62.6172,31700.0
2009-02-25 15:30:00,75.53,75.63,75.03,75.12,30000.0,62.6172,62.7002,62.2027,62.2773,30000.0
2009-02-25 15:40:00,75.16,75.57,74.85,74.85,61700.0,62.3105,62.6504,62.0535,62.0535,61700.0
2009-02-25 15:50:00,74.88,75.09,74.66,74.71,82700.0,62.0784,62.2525,61.896,61.9374,82700.0
2009-02-26 09:30:00,75.42,76.29,75.23,75.56,24800.0,62.5261,63.2473,62.3685,62.6421,24800.0
2009-02-26 09:40:00,75.47,76.37,74.25,74.92,30900.0,62.5675,63.3136,61.5561,62.1115,30900.0
2009-02-26 09:50:00,75.01,76.32,74.93,76.32,8300.0,62.1862,63.2722,62.1198,63.2722,8300.0
2009-02-26 10:00:00,76.36,76.67,75.16,75.47,17700.0,63.3054,63.5624,62.3105,62.5675,17700.0
2009-02-26 10:10:00,75.4,75.52,74.85,75.15,25800.0,62.5095,62.609,62.0535,62.3022,25800.0
2009-02-26 10:20:00,75.12,75.73,74.96,75.15,22900.0,62.2773,62.7831,62.1447,62.3022,22900.0
2009-02-26 10:30:00,75.2,75.45,74.61,75.43,43000.0,62.3437,62.5509,61.8545,62.5343,43000.0
2009-02-26 10:40:00,75.42,75.59,75.17,75.57,27800.0,62.5261,62.667,62.3188,62.6504,27800.0
2009-02-26 10:50:00,75.51,76.09,75.26,76.07,15400.0,62.6007,63.0815,62.3934,63.0649,15400.0
2009-02-26 11:00:00,76.1,76.37,75.7,76.08,39600.0,63.0898,63.3136,62.7582,63.0732,39600.0
2009-02-26 11:10:00,76.03,76.19,75.79,75.96,25300.0,63.0318,63.1644,62.8328,62.9737,25300.0
2009-02-26 11:20:00,75.85,76.45,75.85,76.26,16200.0,62.8825,63.38,62.8825,63.2224,16200.0
2009-02-26 11:30:00,76.17,76.49,76.12,76.4,19400.0,63.1478,63.4131,63.1064,63.3385,19400.0
2009-02-26 11:40:00,76.35,76.36,75.37,75.4,17700.0,63.2971,63.3054,62.4846,62.5095,17700.0
2009-02-26 11:50:00,75.43,75.91,75.42,75.89,16300.0,62.5343,62.9323,62.5261,62.9157,16300.0
2009-02-26 12:00:00,75.87,76.24,75.75,76.17,12300.0,62.8991,63.2059,62.7996,63.1478,12300.0
2009-02-26 12:10:00,76.15,76.15,75.51,75.66,12000.0,63.1313,63.1313,62.6007,62.725,12000.0
2009-02-26 12:20:00,75.55,75.87,75.06,75.23,19600.0,62.6338,62.8991,62.2276,62.3685,19600.0
2009-02-26 12:30:00,75.3,75.47,74.96,75.03,15000.0,62.4266,62.5675,62.1447,62.2027,15000.0
2009-02-26 12:40:00,75.0,75.23,74.73,75.12,8000.0,62.1779,62.3685,61.954,62.2773,8000.0
2009-02-26 12:50:00,75.12,75.13,74.17,74.22,16800.0,62.2773,62.2856,61.4898,61.5312,16800.0
2009-02-26 13:00:00,74.22,74.42,73.92,73.96,25200.0,61.5312,61.697,61.2825,61.3157,25200.0
2009-02-26 13:10:00,73.97,74.11,73.83,73.96,24500.0,61.324,61.44,61.2079,61.3157,24500.0
2009-02-26 13:20:00,73.96,74.42,73.95,74.31,11800.0,61.3157,61.697,61.3074,61.6058,11800.0
2009-02-26 13:30:00,74.27,74.32,73.96,74.0,5400.0,61.5727,61.6141,61.3157,61.3488,5400.0
2009-02-26 13:40:00,74.0,74.75,73.98,74.49,18900.0,61.3488,61.9706,61.3322,61.7551,18900.0
2009-02-26 13:50:00,74.44,74.9,74.36,74.42,18100.0,61.7136,62.095,61.6473,61.697,18100.0
2009-02-26 14:00:00,74.42,74.73,74.25,74.61,14700.0,61.697,61.954,61.5561,61.8545,14700.0
2009-02-26 14:10:00,74.56,75.01,74.43,74.89,17800.0,61.8131,62.1862,61.7053,62.0867,17800.0
2009-02-26 14:20:00,74.96,75.19,74.56,74.96,13800.0,62.1447,62.3354,61.8131,62.1447,13800.0
2009-02-26 14:30:00,74.88,75.06,74.64,74.94,13200.0,62.0784,62.2276,61.8794,62.1281,13200.0
2009-02-26 14:40:00,74.97,75.0,74.62,74.83,16700.0,62.153,62.1779,61.8628,62.0369,16700.0
2009-02-26 14:50:00,74.8,74.92,73.96,74.28,17800.0,62.0121,62.1115,61.3157,61.581,17800.0
2009-02-26 15:00:00,74.23,74.33,73.9,74.03,50400.0,61.5395,61.6224,61.2659,61.3737,50400.0
2009-02-26 15:10:00,74.03,74.31,73.7,74.07,57300.0,61.3737,61.6058,61.1001,61.4069,57300.0
2009-02-26 15:20:00,73.99,74.2,73.81,74.07,34800.0,61.3405,61.5146,61.1913,61.4069,34800.0
2009-02-26 15:30:00,74.06,74.3,73.94,74.23,45900.0,61.3986,61.5975,61.2991,61.5395,45900.0
2009-02-26 15:40:00,74.16,74.54,74.01,74.19,53200.0,61.4815,61.7965,61.3571,61.5063,53200.0
2009-02-26 15:50:00,74.17,74.28,73.7,73.86,50400.0,61.4898,61.581,61.1001,61.2328,50400.0
2009-02-27 09:30:00,72.9,74.69,72.33,72.97,13200.0,60.4369,61.9209,59.9643,60.4949,13200.0
2009-02-27 09:40:00,72.85,73.72,72.85,73.07,10600.0,60.3954,61.1167,60.3954,60.5778,10600.0
2009-02-27 09:50:00,73.22,74.47,73.03,74.0,28700.0,60.7022,61.7385,60.5447,61.3488,28700.0
2009-02-27 10:00:00,74.0,74.71,73.98,74.14,8900.0,61.3488,61.9374,61.3322,61.4649,8900.0
2009-02-27 10:10:00,73.79,74.8,73.77,74.8,13400.0,61.1747,62.0121,61.1581,62.0121,13400.0
2009-02-27 10:20:00,75.02,76.15,74.93,75.82,33000.0,62.1944,63.1313,62.1198,62.8577,33000.0
2009-02-27 10:30:00,75.82,75.9,74.92,75.01,10200.0,62.8577,62.924,62.1115,62.1862,10200.0
2009-02-27 10:40:00,74.92,75.57,74.81,75.22,10700.0,62.1115,62.6504,62.0203,62.3602,10700.0
2009-02-27 10:50:00,75.27,75.62,74.38,74.71,11000.0,62.4017,62.6919,61.6639,61.9374,11000.0
2009-02-27 11:00:00,74.71,75.06,74.66,74.94,8500.0,61.9374,62.2276,61.896,62.1281,8500.0
2009-02-27 11:10:00,74.99,75.16,74.8,74.85,5300.0,62.1696,62.3105,62.0121,62.0535,5300.0
2009-02-27 11:20:00,74.83,75.55,74.83,75.55,22700.0,62.0369,62.6338,62.0369,62.6338,22700.0
2009-02-27 11:30:00,75.55,75.7,75.12,75.68,17800.0,62.6338,62.7582,62.2773,62.7416,17800.0
2009-02-27 11:40:00,75.6,76.13,75.59,76.08,17200.0,62.6753,63.1147,62.667,63.0732,17200.0
2009-02-27 11:50:00,76.0,76.5,75.43,76.33,39100.0,63.0069,63.4214,62.5343,63.2805,39100.0
2009-02-27 12:00:00,76.36,76.95,76.34,76.59,36900.0,63.3054,63.7945,63.2888,63.496,36900.0
2009-02-27 12:10:00,76.58,76.88,76.27,76.37,24000.0,63.4877,63.7365,63.2307,63.3136,24000.0
2009-02-27 12:20:00,76.44,77.21,76.43,77.17,24800.0,63.3717,64.01,63.3634,63.9769,24800.0
2009-02-27 12:30:00,77.11,77.4,76.8,76.8,24800.0,63.9271,64.1676,63.6701,63.6701,24800.0
2009-02-27 12:40:00,76.95,77.4,76.7,76.91,16300.0,63.7945,64.1676,63.5872,63.7613,16300.0
2009-02-27 12:50:00,76.81,77.28,76.72,77.26,19800.0,63.6784,64.0681,63.6038,64.0515,19800.0
2009-02-27 13:00:00,77.26,77.54,77.13,77.38,19500.0,64.0515,64.2836,63.9437,64.151,19500.0
2009-02-27 13:10:00,77.32,77.41,76.67,76.88,18400.0,64.1012,64.1758,63.5624,63.7365,18400.0
2009-02-27 13:20:00,77.14,77.23,76.75,77.08,9300.0,63.952,64.0266,63.6287,63.9023,9300.0
2009-02-27 13:30:00,77.09,77.29,76.23,76.32,24100.0,63.9105,64.0764,63.1976,63.2722,24100.0
2009-02-27 13:40:00,76.32,76.96,75.99,76.96,26900.0,63.2722,63.8028,62.9986,63.8028,26900.0
2009-02-27 13:50:00,76.92,77.1,76.43,76.85,16300.0,63.7696,63.9188,63.3634,63.7116,16300.0
2009-02-27 14:00:00,76.75,77.19,76.49,76.56,15800.0,63.6287,63.9935,63.4131,63.4712,15800.0
2009-02-27 14:10:00,76.37,76.71,76.21,76.39,19500.0,63.3136,63.5955,63.181,63.3302,19500.0
2009-02-27 14:20:00,76.39,76.48,75.92,75.96,21000.0,63.3302,63.4048,62.9406,62.9737,21000.0
2009-02-27 14:30:00,75.98,76.23,75.63,76.01,39100.0,62.9903,63.1976,62.7002,63.0152,39100.0
2009-02-27 14:40:00,75.96,76.39,75.79,76.35,29100.0,62.9737,63.3302,62.8328,63.2971,29100.0
2009-02-27 14:50:00,76.6,76.82,76.35,76.67,25000.0,63.5043,63.6867,63.2971,63.5624,25000.0
2009-02-27 15:00:00,76.54,76.54,75.94,76.18,38900.0,63.4546,63.4546,62.9572,63.1561,38900.0
2009-02-27 15:10:00,76.27,76.33,75.5,75.82,52200.0,63.2307,63.2805,62.5924,62.8577,52200.0
2009-02-27 15:20:00,75.81,76.3,75.68,76.03,32900.0,62.8494,63.2556,62.7416,63.0318,32900.0
2009-02-27 15:30:00,76.06,76.78,75.99,76.28,53000.0,63.0566,63.6535,62.9986,63.239,53000.0
2009-02-27 15:40:00,76.27,77.34,76.27,76.99,60400.0,63.2307,64.1178,63.2307,63.8276,60400.0
2009-02-27 15:50:00,77.02,77.4,76.57,76.74,57600.0,63.8525,64.1676,63.4794,63.6204,57600.0
2009-03-02 09:30:00,75.0,78.0,73.78,76.82,23000.0,62.1779,64.665,61.1664,63.6867,23000.0
2009-03-02 09:40:00,76.73,77.34,75.75,76.07,20500.0,63.6121,64.1178,62.7996,63.0649,20500.0
2009-03-02 09:50:00,76.07,76.41,75.61,75.98,29800.0,63.0649,63.3468,62.6836,62.9903,29800.0
2009-03-02 10:00:00,76.06,76.13,75.49,75.68,25900.0,63.0566,63.1147,62.5841,62.7416,25900.0
2009-03-02 10:10:00,75.68,75.98,75.35,75.4,25800.0,62.7416,62.9903,62.468,62.5095,25800.0
2009-03-02 10:20:00,75.18,75.42,74.75,75.1,30800.0,62.3271,62.5261,61.9706,62.2608,30800.0
2009-03-02 10:30:00,75.04,75.35,74.43,74.56,27100.0,62.211,62.468,61.7053,61.8131,27100.0
2009-03-02 10:40:00,74.56,74.89,74.28,74.6,37900.0,61.8131,62.0867,61.581,61.8462,37900.0
2009-03-02 10:50:00,74.53,75.14,74.48,74.89,19600.0,61.7882,62.2939,61.7468,62.0867,19600.0
2009-03-02 11:00:00,74.95,75.02,74.34,74.55,27900.0,62.1364,62.1944,61.6307,61.8048,27900.0
2009-03-02 11:10:00,74.56,74.86,73.93,74.83,19600.0,61.8131,62.0618,61.2908,62.0369,19600.0
2009-03-02 11:20:00,74.76,75.27,74.68,75.27,18700.0,61.9789,62.4017,61.9126,62.4017,18700.0
2009-03-02 11:30:00,75.18,75.52,75.03,75.32,17100.0,62.3271,62.609,62.2027,62.4432,17100.0
2009-03-02 11:40:00,75.35,75.71,75.16,75.52,21900.0,62.468,62.7665,62.3105,62.609,21900.0
2009-03-02 11:50:00,75.64,75.8,75.28,75.54,14100.0,62.7084,62.8411,62.41,62.6255,14100.0
2009-03-02 12:00:00,75.64,76.67,75.64,76.49,11900.0,62.7084,63.5624,62.7084,63.4131,11900.0
2009-03-02 12:10:00,76.6,76.92,76.34,76.35,16900.0,63.5043,63.7696,63.2888,63.2971,16900.0
2009-03-02 12:20:00,76.45,76.45,75.51,75.56,22600.0,63.38,63.38,62.6007,62.6421,22600.0
2009-03-02 12:30:00,75.53,75.53,75.0,75.0,25000.0,62.6172,62.6172,62.1779,62.1779,25000.0
2009-03-02 12:40:00,75.09,75.44,74.95,75.24,14800.0,62.2525,62.5426,62.1364,62.3768,14800.0
2009-03-02 12:50:00,75.23,75.44,75.07,75.14,3600.0,62.3685,62.5426,62.2359,62.2939,3600.0
2009-03-02 13:00:00,75.0,75.27,75.0,75.17,6100.0,62.1779,62.4017,62.1779,62.3188,6100.0
2009-03-02 13:10:00,75.22,75.88,75.04,75.53,8500.0,62.3602,62.9074,62.211,62.6172,8500.0
2009-03-02 13:20:00,75.51,75.74,75.09,75.6,7800.0,62.6007,62.7913,62.2525,62.6753,7800.0
2009-03-02 13:30:00,75.53,75.61,75.15,75.39,4400.0,62.6172,62.6836,62.3022,62.5012,4400.0
2009-03-02 13:40:00,75.48,75.72,75.14,75.57,11100.0,62.5758,62.7748,62.2939,62.6504,11100.0
2009-03-02 13:50:00,75.57,76.54,75.53,76.22,22500.0,62.6504,63.4546,62.6172,63.1893,22500.0
2009-03-02 14:00:00,76.39,76.91,76.2,76.79,31200.0,63.3302,63.7613,63.1727,63.6618,31200.0
2009-03-02 14:10:00,76.84,77.31,76.69,77.08,36100.0,63.7033,64.0929,63.5789,63.9023,36100.0
2009-03-02 14:20:00,77.06,77.15,76.14,76.41,18900.0,63.8857,63.9603,63.123,63.3468,18900.0
2009-03-02 14:30:00,76.41,77.07,76.23,76.41,18400.0,63.3468,63.894,63.1976,63.3468,18400.0
2009-03-02 14:40:00,76.43,76.95,76.39,76.57,6800.0,63.3634,63.7945,63.3302,63.4794,6800.0
2009-03-02 14:50:00,76.56,76.57,75.97,76.09,6300.0,63.4712,63.4794,62.982,63.0815,6300.0
2009-03-02 15:00:00,76.05,76.1,75.42,75.59,19900.0,63.0483,63.0898,62.5261,62.667,19900.0
2009-03-02 15:10:00,75.61,76.0,75.3,75.36,23100.0,62.6836,63.0069,62.4266,62.4763,23100.0
2009-03-02 15:20:00,75.32,75.52,75.02,75.52,25000.0,62.4432,62.609,62.1944,62.609,25000.0
2009-03-02 15:30:00,75.59,76.02,75.42,75.54,53000.0,62.667,63.0235,62.5261,62.6255,53000.0
2009-03-02 15:40:00,75.54,75.97,75.25,75.62,58000.0,62.6255,62.982,62.3851,62.6919,58000.0
2009-03-02 15:50:00,75.53,75.63,75.36,75.56,48000.0,62.6172,62.7002,62.4763,62.6421,48000.0
2009-03-03 09:30:00,75.92,76.18,74.8,75.05,31600.0,62.9406,63.1561,62.0121,62.2193,31600.0
2009-03-03 09:40:00,74.94,75.7,74.67,75.37,30600.0,62.1281,62.7582,61.9043,62.4846,30600.0
2009-03-03 09:50:00,75.31,76.19,74.97,75.1,22400.0,62.4349,63.1644,62.153,62.2608,22400.0
2009-03-03 10:00:00,74.91,75.54,74.78,75.1,29200.0,62.1032,62.6255,61.9955,62.2608,29200.0
2009-03-03 10:10:00,75.1,75.42,74.96,75.39,23500.0,62.2608,62.5261,62.1447,62.5012,23500.0
2009-03-03 10:20:00,75.4,75.69,75.26,75.32,13200.0,62.5095,62.7499,62.3934,62.4432,13200.0
2009-03-03 10:30:00,75.32,75.66,74.91,75.49,13800.0,62.4432,62.725,62.1032,62.5841,13800.0
2009-03-03 10:40:00,75.63,75.88,75.48,75.54,10200.0,62.7002,62.9074,62.5758,62.6255,10200.0
2009-03-03 10:50:00,75.49,75.67,75.01,75.07,10300.0,62.5841,62.7333,62.1862,62.2359,10300.0
2009-03-03 11:00:00,75.0,75.3,74.83,75.02,16400.0,62.1779,62.4266,62.0369,62.1944,16400.0
2009-03-03 11:10:00,75.11,75.15,74.5,75.05,19100.0,62.2691,62.3022,61.7633,62.2193,19100.0
2009-03-03 11:20:00,75.12,75.39,74.72,75.1,11300.0,62.2773,62.5012,61.9457,62.2608,11300.0
2009-03-03 11:30:00,75.04,75.6,75.04,75.3,16600.0,62.211,62.6753,62.211,62.4266,16600.0
2009-03-03 11:40:00,75.3,75.82,75.27,75.71,18500.0,62.4266,62.8577,62.4017,62.7665,18500.0
2009-03-03 11:50:00,75.76,75.76,75.06,75.19,44500.0,62.8079,62.8079,62.2276,62.3354,44500.0
2009-03-03 12:00:00,75.04,75.25,74.82,75.0,27500.0,62.211,62.3851,62.0286,62.1779,27500.0
2009-03-03 12:10:00,75.02,75.1,74.6,74.96,41200.0,62.1944,62.2608,61.8462,62.1447,41200.0
2009-03-03 12:20:00,75.01,75.25,74.87,74.98,9300.0,62.1862,62.3851,62.0701,62.1613,9300.0
2009-03-03 12:30:00,74.94,74.94,74.48,74.55,9100.0,62.1281,62.1281,61.7468,61.8048,9100.0
2009-03-03 12:40:00,74.41,74.55,74.15,74.15,34300.0,61.6887,61.8048,61.4732,61.4732,34300.0
2009-03-03 12:50:00,74.13,74.18,73.63,73.66,98700.0,61.4566,61.498,61.0421,61.0669,98700.0
2009-03-03 13:00:00,73.65,73.65,72.88,73.0,31200.0,61.0587,61.0587,60.4203,60.5198,31200.0
2009-03-03 13:10:00,72.97,73.2,72.91,73.06,24300.0,60.4949,60.6856,60.4452,60.5695,24300.0
2009-03-03 13:20:00,73.03,73.06,72.75,72.98,67700.0,60.5447,60.5695,60.3125,60.5032,67700.0
2009-03-03 13:30:00,72.94,72.99,71.68,72.08,80200.0,60.47,60.5115,59.4255,59.7571,80200.0
2009-03-03 13:40:00,71.99,72.37,71.78,72.08,14600.0,59.6825,59.9975,59.5084,59.7571,14600.0
2009-03-03 13:50:00,72.1,72.78,72.01,72.65,12200.0,59.7736,60.3374,59.699,60.2296,12200.0
2009-03-03 14:00:00,72.57,73.43,72.54,72.84,16400.0,60.1633,60.8763,60.1384,60.3871,16400.0
2009-03-03 14:10:00,72.78,73.17,72.54,72.63,31200.0,60.3374,60.6607,60.1384,60.213,31200.0
2009-03-03 14:20:00,72.67,73.75,72.47,73.64,59600.0,60.2462,61.1416,60.0804,61.0504,59600.0
2009-03-03 14:30:00,73.69,74.0,73.48,73.74,25200.0,61.0918,61.3488,60.9177,61.1333,25200.0
2009-03-03 14:40:00,73.6,73.88,73.46,73.5,67000.0,61.0172,61.2493,60.9011,60.9343,67000.0
2009-03-03 14:50:00,73.5,73.6,73.18,73.54,38800.0,60.9343,61.0172,60.669,60.9675,38800.0
2009-03-03 15:00:00,73.54,73.54,73.06,73.08,44500.0,60.9675,60.9675,60.5695,60.5861,44500.0
2009-03-03 15:10:00,73.09,73.3,72.52,72.67,72300.0,60.5944,60.7685,60.1218,60.2462,72300.0
2009-03-03 15:20:00,72.74,72.94,72.4,72.68,22600.0,60.3042,60.47,60.0224,60.2545,22600.0
2009-03-03 15:30:00,72.6,72.88,71.96,71.99,38900.0,60.1882,60.4203,59.6576,59.6825,38900.0
2009-03-03 15:40:00,72.0,72.35,71.56,71.62,68300.0,59.6907,59.9809,59.326,59.3757,68300.0
2009-03-03 15:50:00,71.63,72.39,71.62,72.05,47000.0,59.384,60.0141,59.3757,59.7322,47000.0
2009-03-04 09:30:00,73.05,75.05,72.69,74.36,30900.0,60.5612,62.2193,60.2628,61.6473,30900.0
2009-03-04 09:40:00,74.43,74.68,74.0,74.32,29100.0,61.7053,61.9126,61.3488,61.6141,29100.0
2009-03-04 09:50:00,74.13,74.37,73.56,74.11,9600.0,61.4566,61.6556,60.984,61.44,9600.0
2009-03-04 10:00:00,74.11,74.33,73.52,73.52,10300.0,61.44,61.6224,60.9509,60.9509,10300.0
2009-03-04 10:10:00,73.61,73.64,72.92,73.13,13600.0,61.0255,61.0504,60.4535,60.6276,13600.0
2009-03-04 10:20:00,73.32,73.57,72.82,73.47,9200.0,60.7851,60.9923,60.3706,60.9094,9200.0
2009-03-04 10:30:00,73.55,74.34,73.55,74.34,11300.0,60.9758,61.6307,60.9758,61.6307,11300.0
2009-03-04 10:40:00,74.34,74.6,74.21,74.55,4300.0,61.6307,61.8462,61.5229,61.8048,4300.0
2009-03-04 10:50:00,74.69,74.87,74.35,74.45,4900.0,61.9209,62.0701,61.639,61.7219,4900.0
2009-03-04 11:00:00,74.63,74.98,74.5,74.86,4200.0,61.8711,62.1613,61.7633,62.0618,4200.0
2009-03-04 11:10:00,74.84,74.89,74.64,74.86,1700.0,62.0452,62.0867,61.8794,62.0618,1700.0
2009-03-04 11:20:00,74.88,75.16,74.48,74.91,7800.0,62.0784,62.3105,61.7468,62.1032,7800.0
2009-03-04 11:30:00,75.0,75.42,74.86,75.05,8300.0,62.1779,62.5261,62.0618,62.2193,8300.0
2009-03-04 11:40:00,74.88,74.94,74.54,74.81,6000.0,62.0784,62.1281,61.7965,62.0203,6000.0
2009-03-04 11:50:00,74.76,75.02,74.48,74.72,12300.0,61.9789,62.1944,61.7468,61.9457,12300.0
2009-03-04 12:00:00,74.67,74.89,74.41,74.41,3700.0,61.9043,62.0867,61.6887,61.6887,3700.0
2009-03-04 12:10:00,74.33,74.5,74.02,74.18,11400.0,61.6224,61.7633,61.3654,61.498,11400.0
2009-03-04 12:20:00,74.2,74.57,74.1,74.44,21900.0,61.5146,61.8214,61.4317,61.7136,21900.0
2009-03-04 12:30:00,74.5,74.91,74.49,74.85,5500.0,61.7633,62.1032,61.7551,62.0535,5500.0
2009-03-04 12:40:00,74.91,74.91,74.5,74.56,29000.0,62.1032,62.1032,61.7633,61.8131,29000.0
2009-03-04 12:50:00,74.41,74.41,73.93,74.06,21100.0,61.6887,61.6887,61.2908,61.3986,21100.0
2009-03-04 13:00:00,74.01,74.39,73.93,73.95,13700.0,61.3571,61.6721,61.2908,61.3074,13700.0
2009-03-04 13:10:00,74.06,74.35,73.91,74.19,11100.0,61.3986,61.639,61.2742,61.5063,11100.0
2009-03-04 13:20:00,74.3,74.69,74.3,74.59,3100.0,61.5975,61.9209,61.5975,61.838,3100.0
2009-03-04 13:30:00,74.66,74.78,74.47,74.52,4600.0,61.896,61.9955,61.7385,61.7799,4600.0
2009-03-04 13:40:00,74.49,74.59,74.39,74.39,2800.0,61.7551,61.838,61.6721,61.6721,2800.0
2009-03-04 13:50:00,74.42,74.68,74.0,74.14,17000.0,61.697,61.9126,61.3488,61.4649,17000.0
2009-03-04 14:00:00,73.98,74.16,73.8,74.12,17100.0,61.3322,61.4815,61.183,61.4483,17100.0
2009-03-04 14:10:00,74.0,74.45,73.79,74.14,12800.0,61.3488,61.7219,61.1747,61.4649,12800.0
2009-03-04 14:20:00,74.07,74.58,73.84,73.97,14100.0,61.4069,61.8297,61.2162,61.324,14100.0
2009-03-04 14:30:00,74.12,74.59,73.96,74.59,4100.0,61.4483,61.838,61.3157,61.838,4100.0
2009-03-04 14:40:00,74.45,74.89,74.37,74.83,8900.0,61.7219,62.0867,61.6556,62.0369,8900.0
2009-03-04 14:50:00,74.79,74.91,74.52,74.64,8200.0,62.0038,62.1032,61.7799,61.8794,8200.0
2009-03-04 15:00:00,74.77,74.98,74.26,74.66,9300.0,61.9872,62.1613,61.5644,61.896,9300.0
2009-03-04 15:10:00,74.64,75.24,74.64,74.96,23000.0,61.8794,62.3768,61.8794,62.1447,23000.0
2009-03-04 15:20:00,75.07,75.16,74.78,74.91,14500.0,62.2359,62.3105,61.9955,62.1032,14500.0
2009-03-04 15:30:00,74.89,75.12,74.6,74.92,15300.0,62.0867,62.2773,61.8462,62.1115,15300.0
2009-03-04 15:40:00,74.94,75.22,74.52,74.74,32500.0,62.1281,62.3602,61.7799,61.9623,32500.0
2009-03-04 15:50:00,74.74,74.99,74.4,74.4,40000.0,61.9623,62.1696,61.6804,61.6804,40000.0
2009-03-05 09:30:00,72.94,73.59,72.12,73.59,11700.0,60.47,61.0089,59.7902,61.0089,11700.0
2009-03-05 09:40:00,73.38,73.65,73.02,73.33,5100.0,60.8348,61.0587,60.5364,60.7934,5100.0
2009-03-05 09:50:00,73.34,73.57,72.72,72.9,15000.0,60.8017,60.9923,60.2877,60.4369,15000.0
2009-03-05 10:00:00,73.15,73.45,72.8,73.29,5500.0,60.6441,60.8929,60.354,60.7602,5500.0
2009-03-05 10:10:00,73.01,73.01,72.25,72.31,15900.0,60.5281,60.5281,59.898,59.9477,15900.0
2009-03-05 10:20:00,72.31,73.06,72.17,72.65,13100.0,59.9477,60.5695,59.8317,60.2296,13100.0
2009-03-05 10:30:00,72.86,73.1,72.43,72.97,11000.0,60.4037,60.6027,60.0472,60.4949,11000.0
2009-03-05 10:40:00,72.94,73.03,72.27,72.5,5900.0,60.47,60.5447,59.9146,60.1053,5900.0
2009-03-05 10:50:00,72.57,72.57,71.68,71.78,4800.0,60.1633,60.1633,59.4255,59.5084,4800.0
2009-03-05 11:00:00,71.68,71.68,71.19,71.39,7800.0,59.4255,59.4255,59.0192,59.185,7800.0
2009-03-05 11:10:00,71.33,71.5,70.66,70.81,8200.0,59.1353,59.2762,58.5798,58.7042,8200.0
2009-03-05 11:20:00,70.6,70.67,70.35,70.46,12000.0,58.5301,58.5881,58.3228,58.414,12000.0
2009-03-05 11:30:00,70.46,71.23,70.42,71.23,2000.0,58.414,59.0524,58.3809,59.0524,2000.0
2009-03-05 11:40:00,71.33,71.92,71.22,71.57,3800.0,59.1353,59.6244,59.0441,59.3343,3800.0
2009-03-05 11:50:00,71.39,71.52,70.86,71.06,5000.0,59.185,59.2928,58.7456,58.9114,5000.0
2009-03-05 12:00:00,71.09,71.09,70.83,70.85,3800.0,58.9363,58.9363,58.7208,58.7374,3800.0
2009-03-05 12:10:00,70.74,71.25,70.67,71.22,8900.0,58.6462,59.069,58.5881,59.0441,8900.0
2009-03-05 12:20:00,71.28,72.0,71.28,71.89,18200.0,59.0938,59.6907,59.0938,59.5996,18200.0
2009-03-05 12:30:00,71.83,72.0,71.41,71.73,10900.0,59.5498,59.6907,59.2016,59.4669,10900.0
2009-03-05 12:40:00,71.71,71.87,71.53,71.53,7000.0,59.4503,59.583,59.3011,59.3011,7000.0
2009-03-05 12:50:00,71.57,71.74,71.38,71.74,4900.0,59.3343,59.4752,59.1767,59.4752,4900.0
2009-03-05 13:00:00,71.68,71.75,71.57,71.7,7700.0,59.4255,59.4835,59.3343,59.442,7700.0
2009-03-05 13:10:00,71.71,71.84,71.63,71.66,11400.0,59.4503,59.5581,59.384,59.4089,11400.0
2009-03-05 13:20:00,71.66,71.69,71.22,71.32,10800.0,59.4089,59.4337,59.0441,59.127,10800.0
2009-03-05 13:30:00,71.32,71.59,71.13,71.36,9800.0,59.127,59.3508,58.9695,59.1602,9800.0
2009-03-05 13:40:00,71.32,71.4,70.77,70.89,25800.0,59.127,59.1933,58.671,58.7705,25800.0
2009-03-05 13:50:00,70.89,71.03,70.58,70.58,27900.0,58.7705,58.8866,58.5135,58.5135,27900.0
2009-03-05 14:00:00,70.6,70.94,70.49,70.68,14600.0,58.5301,58.812,58.4389,58.5964,14600.0
2009-03-05 14:10:00,70.65,71.09,70.52,70.9,12900.0,58.5715,58.9363,58.4638,58.7788,12900.0
2009-03-05 14:20:00,70.9,70.94,70.4,70.84,16800.0,58.7788,58.812,58.3643,58.7291,16800.0
2009-03-05 14:30:00,70.85,71.18,70.74,70.94,18600.0,58.7374,59.0109,58.6462,58.812,18600.0
2009-03-05 14:40:00,71.02,71.43,70.95,71.11,11600.0,58.8783,59.2182,58.8203,58.9529,11600.0
2009-03-05 14:50:00,71.18,71.58,71.04,71.3,16600.0,59.0109,59.3425,58.8949,59.1104,16600.0
2009-03-05 15:00:00,71.4,71.59,71.09,71.1,18900.0,59.1933,59.3508,58.9363,58.9446,18900.0
2009-03-05 15:10:00,71.06,72.1,71.06,71.9,35000.0,58.9114,59.7736,58.9114,59.6078,35000.0
2009-03-05 15:20:00,71.89,71.97,71.16,71.41,17900.0,59.5996,59.6659,58.9944,59.2016,17900.0
2009-03-05 15:30:00,71.46,71.57,71.1,71.48,12300.0,59.2431,59.3343,58.9446,59.2596,12300.0
2009-03-05 15:40:00,71.43,71.86,71.35,71.58,42700.0,59.2182,59.5747,59.1519,59.3425,42700.0
2009-03-05 15:50:00,71.68,71.83,71.17,71.27,24600.0,59.4255,59.5498,59.0026,59.0855,24600.0
2009-03-06 09:30:00,71.81,72.08,70.04,70.26,28400.0,59.5332,59.7571,58.0658,58.2482,28400.0
2009-03-06 09:40:00,70.05,71.42,70.05,70.82,17500.0,58.0741,59.2099,58.0741,58.7125,17500.0
2009-03-06 09:50:00,71.09,71.09,69.69,69.85,7600.0,58.9363,58.9363,57.7757,57.9083,7600.0
2009-03-06 10:00:00,69.85,70.0,69.47,69.73,12000.0,57.9083,58.0327,57.5933,57.8088,12000.0
2009-03-06 10:10:00,69.72,69.83,68.54,68.82,15600.0,57.8005,57.8917,56.8223,57.0544,15600.0
2009-03-06 10:20:00,68.82,69.61,68.82,69.61,8800.0,57.0544,57.7093,57.0544,57.7093,8800.0
2009-03-06 10:30:00,69.52,69.79,68.75,69.32,12300.0,57.6347,57.8586,56.9964,57.4689,12300.0
2009-03-06 10:40:00,69.38,69.93,69.12,69.24,9900.0,57.5187,57.9746,57.3031,57.4026,9900.0
2009-03-06 10:50:00,69.31,69.37,68.77,68.84,19400.0,57.4606,57.5104,57.013,57.071,19400.0
2009-03-06 11:00:00,68.8,69.26,68.66,69.26,22900.0,57.0378,57.4192,56.9218,57.4192,22900.0
2009-03-06 11:10:00,69.14,69.65,69.05,69.44,18300.0,57.3197,57.7425,57.2451,57.5684,18300.0
2009-03-06 11:20:00,69.56,69.72,69.25,69.38,9300.0,57.6679,57.8005,57.4109,57.5187,9300.0
2009-03-06 11:30:00,69.57,69.96,69.47,69.54,8800.0,57.6762,57.9995,57.5933,57.6513,8800.0
2009-03-06 11:40:00,69.67,69.77,69.45,69.77,8200.0,57.7591,57.842,57.5767,57.842,8200.0
2009-03-06 11:50:00,69.79,69.99,69.5,69.59,35600.0,57.8586,58.0244,57.6181,57.6928,35600.0
2009-03-06 12:00:00,69.65,70.0,69.54,70.0,10300.0,57.7425,58.0327,57.6513,58.0327,10300.0
2009-03-06 12:10:00,70.0,70.08,69.62,69.83,30000.0,58.0327,58.099,57.7176,57.8917,30000.0
2009-03-06 12:20:00,69.56,70.05,69.5,69.7,6500.0,57.6679,58.0741,57.6181,57.784,6500.0
2009-03-06 12:30:00,69.72,69.94,69.49,69.5,2300.0,57.8005,57.9829,57.6099,57.6181,2300.0
2009-03-06 12:40:00,69.48,69.67,69.33,69.38,3200.0,57.6016,57.7591,57.4772,57.5187,3200.0
2009-03-06 12:50:00,69.43,69.58,68.75,69.39,30000.0,57.5601,57.6845,56.9964,57.527,30000.0
2009-03-06 13:00:00,69.2,69.46,69.14,69.46,2000.0,57.3694,57.585,57.3197,57.585,2000.0
2009-03-06 13:10:00,69.48,69.49,68.92,68.92,4500.0,57.6016,57.6099,57.1373,57.1373,4500.0
2009-03-06 13:20:00,68.92,69.41,68.85,69.41,1900.0,57.1373,57.5435,57.0793,57.5435,1900.0
2009-03-06 13:30:00,69.4,69.4,69.04,69.13,4000.0,57.5352,57.5352,57.2368,57.3114,4000.0
2009-03-06 13:40:00,68.96,69.24,68.74,69.24,3800.0,57.1705,57.4026,56.9881,57.4026,3800.0
2009-03-06 13:50:00,69.18,69.39,69.15,69.29,16300.0,57.3529,57.527,57.328,57.4441,16300.0
2009-03-06 14:00:00,69.29,69.71,69.29,69.62,2200.0,57.4441,57.7922,57.4441,57.7176,2200.0
2009-03-06 14:10:00,69.8,69.8,69.22,69.23,2000.0,57.8669,57.8669,57.386,57.3943,2000.0
2009-03-06 14:20:00,69.03,69.13,68.94,69.07,4200.0,57.2285,57.3114,57.1539,57.2617,4200.0
2009-03-06 14:30:00,69.09,69.27,68.69,68.82,6600.0,57.2782,57.4275,56.9466,57.0544,6600.0
2009-03-06 14:40:00,68.78,68.94,68.34,68.8,12500.0,57.0212,57.1539,56.6565,57.0378,12500.0
2009-03-06 14:50:00,68.63,68.72,68.31,68.45,3800.0,56.8969,56.9715,56.6316,56.7477,3800.0
2009-03-06 15:00:00,68.34,68.63,68.17,68.45,10400.0,56.6565,56.8969,56.5155,56.7477,10400.0
2009-03-06 15:10:00,68.48,68.63,68.13,68.54,8500.0,56.7725,56.8969,56.4824,56.8223,8500.0
2009-03-06 15:20:00,68.37,68.4,68.0,68.02,5700.0,56.6813,56.7062,56.3746,56.3912,5700.0
2009-03-06 15:30:00,68.2,68.54,68.0,68.27,19900.0,56.5404,56.8223,56.3746,56.5984,19900.0
2009-03-06 15:40:00,68.28,69.52,68.18,68.86,44500.0,56.6067,57.6347,56.5238,57.0876,44500.0
2009-03-06 15:50:00,68.85,69.89,68.83,69.63,38200.0,57.0793,57.9415,57.0627,57.7259,38200.0
2009-03-09 09:30:00,69.41,69.99,68.98,69.49,16300.0,57.5435,58.0244,57.1871,57.6099,16300.0
2009-03-09 09:40:00,69.39,69.87,69.26,69.84,15000.0,57.527,57.9249,57.4192,57.9,15000.0
2009-03-09 09:50:00,69.97,70.7,69.57,69.66,34100.0,58.0078,58.613,57.6762,57.7508,34100.0
2009-03-09 10:00:00,69.67,71.31,69.67,70.92,9800.0,57.7591,59.1187,57.7591,58.7954,9800.0
2009-03-09 10:10:00,70.92,71.3,70.76,71.02,24700.0,58.7954,59.1104,58.6627,58.8783,24700.0
2009-03-09 10:20:00,71.0,71.23,70.74,71.0,19100.0,58.8617,59.0524,58.6462,58.8617,19100.0
2009-03-09 10:30:00,71.0,71.17,70.34,70.44,21100.0,58.8617,59.0026,58.3145,58.3974,21100.0
2009-03-09 10:40:00,70.38,71.18,70.29,71.13,11400.0,58.3477,59.0109,58.2731,58.9695,11400.0
2009-03-09 10:50:00,71.02,71.18,70.42,70.52,11400.0,58.8783,59.0109,58.3809,58.4638,11400.0
2009-03-09 11:00:00,70.7,71.04,70.33,70.79,23600.0,58.613,58.8949,58.3063,58.6876,23600.0
2009-03-09 11:10:00,70.81,71.3,70.75,70.75,8000.0,58.7042,59.1104,58.6544,58.6544,8000.0
2009-03-09 11:20:00,70.89,70.89,70.29,70.76,6800.0,58.7705,58.7705,58.2731,58.6627,6800.0
2009-03-09 11:30:00,70.65,70.82,70.49,70.69,5700.0,58.5715,58.7125,58.4389,58.6047,5700.0
2009-03-09 11:40:00,70.61,70.65,70.22,70.46,6800.0,58.5384,58.5715,58.2151,58.414,6800.0
2009-03-09 11:50:00,70.48,70.72,70.39,70.63,9200.0,58.4306,58.6296,58.356,58.555,9200.0
2009-03-09 12:00:00,70.53,70.81,70.5,70.8,7300.0,58.4721,58.7042,58.4472,58.6959,7300.0
2009-03-09 12:10:00,70.7,71.16,70.62,71.0,8100.0,58.613,58.9944,58.5467,58.8617,8100.0
2009-03-09 12:20:00,71.0,71.06,70.84,70.9,10200.0,58.8617,58.9114,58.7291,58.7788,10200.0
2009-03-09 12:30:00,70.9,71.1,70.9,71.0,9900.0,58.7788,58.9446,58.7788,58.8617,9900.0
2009-03-09 12:40:00,70.98,71.21,70.91,71.04,10800.0,58.8451,59.0358,58.7871,58.8949,10800.0
2009-03-09 12:50:00,71.19,71.3,71.0,71.01,2700.0,59.0192,59.1104,58.8617,58.87,2700.0
2009-03-09 13:00:00,70.96,71.13,70.4,70.46,14100.0,58.8285,58.9695,58.3643,58.414,14100.0
2009-03-09 13:10:00,70.34,70.61,70.28,70.46,6900.0,58.3145,58.5384,58.2648,58.414,6900.0
2009-03-09 13:20:00,70.44,70.47,69.94,70.2,6200.0,58.3974,58.4223,57.9829,58.1985,6200.0
2009-03-09 13:30:00,70.17,70.3,69.95,70.0,3300.0,58.1736,58.2814,57.9912,58.0327,3300.0
2009-03-09 13:40:00,70.0,70.29,69.9,70.12,8500.0,58.0327,58.2731,57.9498,58.1322,8500.0
2009-03-09 13:50:00,70.25,70.61,70.22,70.3,10400.0,58.2399,58.5384,58.2151,58.2814,10400.0
2009-03-09 14:00:00,70.34,71.01,70.21,70.77,11600.0,58.3145,58.87,58.2068,58.671,11600.0
2009-03-09 14:10:00,70.62,71.06,70.52,70.98,9200.0,58.5467,58.9114,58.4638,58.8451,9200.0
2009-03-09 14:20:00,70.81,70.95,70.26,70.61,10000.0,58.7042,58.8203,58.2482,58.5384,10000.0
2009-03-09 14:30:00,70.73,70.84,70.13,70.28,12800.0,58.6379,58.7291,58.1404,58.2648,12800.0
2009-03-09 14:40:00,70.5,70.78,70.0,70.72,11600.0,58.4472,58.6793,58.0327,58.6296,11600.0
2009-03-09 14:50:00,70.66,70.79,70.17,70.44,17900.0,58.5798,58.6876,58.1736,58.3974,17900.0
2009-03-09 15:00:00,70.44,70.82,70.33,70.56,20200.0,58.3974,58.7125,58.3063,58.4969,20200.0
2009-03-09 15:10:00,70.42,70.46,69.73,70.03,21000.0,58.3809,58.414,57.8088,58.0575,21000.0
2009-03-09 15:20:00,70.15,70.35,69.81,70.21,16800.0,58.157,58.3228,57.8752,58.2068,16800.0
2009-03-09 15:30:00,70.23,70.48,69.75,70.0,16200.0,58.2233,58.4306,57.8254,58.0327,16200.0
2009-03-09 15:40:00,69.74,70.24,69.64,69.93,19500.0,57.8171,58.2316,57.7342,57.9746,19500.0
2009-03-09 15:50:00,69.87,70.3,69.85,70.25,73900.0,57.9249,58.2814,57.9083,58.2399,73900.0
2009-03-10 09:30:00,71.82,72.21,71.49,72.05,9700.0,59.5415,59.8648,59.2679,59.7322,9700.0
2009-03-10 09:40:00,72.11,73.09,71.9,73.01,60500.0,59.7819,60.5944,59.6078,60.5281,60500.0
2009-03-10 09:50:00,73.11,74.05,72.94,73.43,7200.0,60.611,61.3903,60.47,60.8763,7200.0
2009-03-10 10:00:00,73.43,74.77,73.36,74.35,33100.0,60.8763,61.9872,60.8182,61.639,33100.0
2009-03-10 10:10:00,74.4,75.04,74.34,74.86,15000.0,61.6804,62.211,61.6307,62.0618,15000.0
2009-03-10 10:20:00,74.78,74.92,74.24,74.32,5200.0,61.9955,62.1115,61.5478,61.6141,5200.0
2009-03-10 10:30:00,74.41,74.56,73.77,74.25,9200.0,61.6887,61.8131,61.1581,61.5561,9200.0
2009-03-10 10:40:00,74.46,74.72,74.31,74.66,4800.0,61.7302,61.9457,61.6058,61.896,4800.0
2009-03-10 10:50:00,74.55,74.88,74.42,74.61,13900.0,61.8048,62.0784,61.697,61.8545,13900.0
2009-03-10 11:00:00,74.64,75.15,74.55,75.07,11900.0,61.8794,62.3022,61.8048,62.2359,11900.0
2009-03-10 11:10:00,75.11,75.65,75.04,75.5,10400.0,62.2691,62.7167,62.211,62.5924,10400.0
2009-03-10 11:20:00,75.5,76.02,75.5,75.89,7200.0,62.5924,63.0235,62.5924,62.9157,7200.0
2009-03-10 11:30:00,75.96,75.98,75.77,75.82,4300.0,62.9737,62.9903,62.8162,62.8577,4300.0
2009-03-10 11:40:00,75.83,76.14,75.67,75.94,5200.0,62.866,63.123,62.7333,62.9572,5200.0
2009-03-10 11:50:00,76.0,76.25,75.25,75.62,20100.0,63.0069,63.2142,62.3851,62.6919,20100.0
2009-03-10 12:00:00,75.44,75.66,75.39,75.43,17800.0,62.5426,62.725,62.5012,62.5343,17800.0
2009-03-10 12:10:00,75.41,75.65,75.39,75.5,7700.0,62.5178,62.7167,62.5012,62.5924,7700.0
2009-03-10 12:20:00,75.47,75.65,75.34,75.36,9300.0,62.5675,62.7167,62.4597,62.4763,9300.0
2009-03-10 12:30:00,75.42,75.6,75.03,75.2,19200.0,62.5261,62.6753,62.2027,62.3437,19200.0
2009-03-10 12:40:00,75.25,75.51,75.09,75.42,15300.0,62.3851,62.6007,62.2525,62.5261,15300.0
2009-03-10 12:50:00,75.41,75.55,75.19,75.23,10200.0,62.5178,62.6338,62.3354,62.3685,10200.0
2009-03-10 13:00:00,75.2,75.47,74.87,75.36,11000.0,62.3437,62.5675,62.0701,62.4763,11000.0
2009-03-10 13:10:00,75.33,75.39,75.16,75.27,5600.0,62.4514,62.5012,62.3105,62.4017,5600.0
2009-03-10 13:20:00,75.31,75.39,75.03,75.08,5200.0,62.4349,62.5012,62.2027,62.2442,5200.0
2009-03-10 13:30:00,75.02,75.4,74.9,74.97,25000.0,62.1944,62.5095,62.095,62.153,25000.0
2009-03-10 13:40:00,75.09,75.16,74.84,75.0,26700.0,62.2525,62.3105,62.0452,62.1779,26700.0
2009-03-10 13:50:00,75.1,75.39,74.89,74.99,26700.0,62.2608,62.5012,62.0867,62.1696,26700.0
2009-03-10 14:00:00,75.06,75.18,74.9,75.06,20700.0,62.2276,62.3271,62.095,62.2276,20700.0
2009-03-10 14:10:00,75.06,75.26,74.86,74.95,16300.0,62.2276,62.3934,62.0618,62.1364,16300.0
2009-03-10 14:20:00,74.9,75.0,74.82,74.83,13800.0,62.095,62.1779,62.0286,62.0369,13800.0
2009-03-10 14:30:00,74.84,75.15,74.64,74.75,9200.0,62.0452,62.3022,61.8794,61.9706,9200.0
2009-03-10 14:40:00,74.86,74.92,74.12,74.24,10000.0,62.0618,62.1115,61.4483,61.5478,10000.0
2009-03-10 14:50:00,74.16,74.77,74.16,74.77,8000.0,61.4815,61.9872,61.4815,61.9872,8000.0
2009-03-10 15:00:00,74.88,74.9,74.39,74.58,18100.0,62.0784,62.095,61.6721,61.8297,18100.0
2009-03-10 15:10:00,74.58,74.69,74.23,74.44,12800.0,61.8297,61.9209,61.5395,61.7136,12800.0
2009-03-10 15:20:00,74.39,75.38,74.39,75.08,18100.0,61.6721,62.4929,61.6721,62.2442,18100.0
2009-03-10 15:30:00,75.07,75.24,74.39,74.66,48300.0,62.2359,62.3768,61.6721,61.896,48300.0
2009-03-10 15:40:00,74.66,75.02,74.52,74.79,79100.0,61.896,62.1944,61.7799,62.0038,79100.0
2009-03-10 15:50:00,74.9,75.25,74.66,74.95,64400.0,62.095,62.3851,61.896,62.1364,64400.0
2009-03-11 09:30:00,75.16,75.49,74.57,74.92,23100.0,62.3105,62.5841,61.8214,62.1115,23100.0
2009-03-11 09:40:00,74.9,75.38,74.36,75.38,36400.0,62.095,62.4929,61.6473,62.4929,36400.0
2009-03-11 09:50:00,75.38,75.88,75.18,75.69,16400.0,62.4929,62.9074,62.3271,62.7499,16400.0
2009-03-11 10:00:00,75.71,75.71,74.95,75.02,6300.0,62.7665,62.7665,62.1364,62.1944,6300.0
2009-03-11 10:10:00,74.99,75.18,74.78,75.17,8200.0,62.1696,62.3271,61.9955,62.3188,8200.0
2009-03-11 10:20:00,75.26,75.67,74.97,75.59,41200.0,62.3934,62.7333,62.153,62.667,41200.0
2009-03-11 10:30:00,75.72,75.92,75.55,75.7,13000.0,62.7748,62.9406,62.6338,62.7582,13000.0
2009-03-11 10:40:00,75.72,75.93,75.22,75.45,7500.0,62.7748,62.9489,62.3602,62.5509,7500.0
2009-03-11 10:50:00,75.46,75.78,75.2,75.31,24800.0,62.5592,62.8245,62.3437,62.4349,24800.0
2009-03-11 11:00:00,75.26,75.34,75.04,75.24,6200.0,62.3934,62.4597,62.211,62.3768,6200.0
2009-03-11 11:10:00,75.31,75.35,74.93,74.95,4300.0,62.4349,62.468,62.1198,62.1364,4300.0
2009-03-11 11:20:00,75.03,75.03,74.37,74.58,10300.0,62.2027,62.2027,61.6556,61.8297,10300.0
2009-03-11 11:30:00,74.43,74.47,73.88,74.47,13100.0,61.7053,61.7385,61.2493,61.7385,13100.0
2009-03-11 11:40:00,74.49,74.49,74.13,74.29,13600.0,61.7551,61.7551,61.4566,61.5892,13600.0
2009-03-11 11:50:00,74.29,74.4,74.18,74.4,17100.0,61.5892,61.6804,61.498,61.6804,17100.0
2009-03-11 12:00:00,74.32,74.44,74.28,74.29,6100.0,61.6141,61.7136,61.581,61.5892,6100.0
2009-03-11 12:10:00,74.38,74.46,74.27,74.36,3300.0,61.6639,61.7302,61.5727,61.6473,3300.0
2009-03-11 12:20:00,74.19,74.23,73.97,74.15,5900.0,61.5063,61.5395,61.324,61.4732,5900.0
2009-03-11 12:30:00,74.26,74.52,74.03,74.03,12800.0,61.5644,61.7799,61.3737,61.3737,12800.0
2009-03-11 12:40:00,74.05,74.17,73.96,74.01,11700.0,61.3903,61.4898,61.3157,61.3571,11700.0
2009-03-11 12:50:00,73.96,74.09,73.68,73.68,7600.0,61.3157,61.4234,61.0835,61.0835,7600.0
2009-03-11 13:00:00,73.73,74.02,73.7,73.72,3000.0,61.125,61.3654,61.1001,61.1167,3000.0
2009-03-11 13:10:00,73.75,74.26,73.71,74.15,5700.0,61.1416,61.5644,61.1084,61.4732,5700.0
2009-03-11 13:20:00,74.08,74.64,74.03,74.2,76000.0,61.4151,61.8794,61.3737,61.5146,76000.0
2009-03-11 13:30:00,74.2,74.83,74.16,74.83,32000.0,61.5146,62.0369,61.4815,62.0369,32000.0
2009-03-11 13:40:00,74.91,75.21,74.83,74.87,7400.0,62.1032,62.352,62.0369,62.0701,7400.0
2009-03-11 13:50:00,74.75,75.11,74.62,75.05,5800.0,61.9706,62.2691,61.8628,62.2193,5800.0
2009-03-11 14:00:00,75.23,75.67,74.91,75.49,126000.0,62.3685,62.7333,62.1032,62.5841,126000.0
2009-03-11 14:10:00,75.5,75.68,74.87,75.12,26600.0,62.5924,62.7416,62.0701,62.2773,26600.0
2009-03-11 14:20:00,75.05,75.41,75.04,75.34,18400.0,62.2193,62.5178,62.211,62.4597,18400.0
2009-03-11 14:30:00,75.4,75.69,75.18,75.64,21500.0,62.5095,62.7499,62.3271,62.7084,21500.0
2009-03-11 14:40:00,75.5,76.05,75.48,75.93,11000.0,62.5924,63.0483,62.5758,62.9489,11000.0
2009-03-11 14:50:00,75.94,76.08,75.47,75.47,10900.0,62.9572,63.0732,62.5675,62.5675,10900.0
2009-03-11 15:00:00,75.56,76.07,75.49,76.07,15400.0,62.6421,63.0649,62.5841,63.0649,15400.0
2009-03-11 15:10:00,76.02,76.41,76.01,76.1,18100.0,63.0235,63.3468,63.0152,63.0898,18100.0
2009-03-11 15:20:00,76.22,76.46,75.99,76.16,17000.0,63.1893,63.3883,62.9986,63.1395,17000.0
2009-03-11 15:30:00,76.16,76.35,75.91,76.35,20800.0,63.1395,63.2971,62.9323,63.2971,20800.0
2009-03-11 15:40:00,76.36,76.65,76.18,76.64,45600.0,63.3054,63.5458,63.1561,63.5375,45600.0
2009-03-11 15:50:00,76.61,77.0,75.8,75.83,82900.0,63.5126,63.8359,62.8411,62.866,82900.0
2009-03-12 09:30:00,75.6,76.97,74.93,75.32,15600.0,62.6753,63.8111,62.1198,62.4432,15600.0
2009-03-12 09:40:00,75.25,75.9,75.09,75.56,11800.0,62.3851,62.924,62.2525,62.6421,11800.0
2009-03-12 09:50:00,75.57,76.06,75.56,75.9,11900.0,62.6504,63.0566,62.6421,62.924,11900.0
2009-03-12 10:00:00,75.97,76.16,75.77,76.05,6000.0,62.982,63.1395,62.8162,63.0483,6000.0
2009-03-12 10:10:00,75.99,76.1,75.57,76.0,10200.0,62.9986,63.0898,62.6504,63.0069,10200.0
2009-03-12 10:20:00,76.0,76.65,75.97,76.3,7600.0,63.0069,63.5458,62.982,63.2556,7600.0
2009-03-12 10:30:00,76.3,76.71,75.86,75.89,6800.0,63.2556,63.5955,62.8908,62.9157,6800.0
2009-03-12 10:40:00,75.93,76.33,75.88,76.33,58100.0,62.9489,63.2805,62.9074,63.2805,58100.0
2009-03-12 10:50:00,76.27,76.35,76.08,76.25,8300.0,63.2307,63.2971,63.0732,63.2142,8300.0
2009-03-12 11:00:00,76.15,76.37,75.96,76.08,11700.0,63.1313,63.3136,62.9737,63.0732,11700.0
2009-03-12 11:10:00,76.12,76.21,75.94,76.0,10000.0,63.1064,63.181,62.9572,63.0069,10000.0
2009-03-12 11:20:00,75.98,76.06,75.63,75.82,14200.0,62.9903,63.0566,62.7002,62.8577,14200.0
2009-03-12 11:30:00,75.84,75.91,75.34,75.64,13700.0,62.8743,62.9323,62.4597,62.7084,13700.0
2009-03-12 11:40:00,75.67,76.07,75.67,75.79,14000.0,62.7333,63.0649,62.7333,62.8328,14000.0
2009-03-12 11:50:00,75.75,75.89,75.56,75.82,8100.0,62.7996,62.9157,62.6421,62.8577,8100.0
2009-03-12 12:00:00,75.77,75.95,75.51,75.76,12800.0,62.8162,62.9654,62.6007,62.8079,12800.0
2009-03-12 12:10:00,75.7,75.8,75.54,75.78,17800.0,62.7582,62.8411,62.6255,62.8245,17800.0
2009-03-12 12:20:00,75.75,75.85,75.5,75.75,15000.0,62.7996,62.8825,62.5924,62.7996,15000.0
2009-03-12 12:30:00,75.73,75.85,75.48,75.75,17200.0,62.7831,62.8825,62.5758,62.7996,17200.0
2009-03-12 12:40:00,75.7,75.98,75.63,75.98,17300.0,62.7582,62.9903,62.7002,62.9903,17300.0
2009-03-12 12:50:00,75.9,76.17,75.75,76.07,24800.0,62.924,63.1478,62.7996,63.0649,24800.0
2009-03-12 13:00:00,76.12,76.12,75.8,76.12,13600.0,63.1064,63.1064,62.8411,63.1064,13600.0
2009-03-12 13:10:00,76.02,76.06,75.76,75.94,13900.0,63.0235,63.0566,62.8079,62.9572,13900.0
2009-03-12 13:20:00,75.94,76.0,75.61,75.79,18900.0,62.9572,63.0069,62.6836,62.8328,18900.0
2009-03-12 13:30:00,75.77,76.11,75.66,75.96,25100.0,62.8162,63.0981,62.725,62.9737,25100.0
2009-03-12 13:40:00,75.96,76.08,75.86,75.91,14200.0,62.9737,63.0732,62.8908,62.9323,14200.0
2009-03-12 13:50:00,75.93,75.98,75.58,75.74,22600.0,62.9489,62.9903,62.6587,62.7913,22600.0
2009-03-12 14:00:00,75.74,75.93,75.5,75.66,60700.0,62.7913,62.9489,62.5924,62.725,60700.0
2009-03-12 14:10:00,75.61,76.23,75.61,75.97,25600.0,62.6836,63.1976,62.6836,62.982,25600.0
2009-03-12 14:20:00,76.02,76.17,75.83,76.09,19000.0,63.0235,63.1478,62.866,63.0815,19000.0
2009-03-12 14:30:00,76.01,76.24,75.99,76.19,13400.0,63.0152,63.2059,62.9986,63.1644,13400.0
2009-03-12 14:40:00,76.33,76.9,76.33,76.9,17600.0,63.2805,63.753,63.2805,63.753,17600.0
2009-03-12 14:50:00,76.9,77.0,76.67,76.73,15800.0,63.753,63.8359,63.5624,63.6121,15800.0
2009-03-12 15:00:00,76.7,76.74,76.08,76.71,27900.0,63.5872,63.6204,63.0732,63.5955,27900.0
2009-03-12 15:10:00,76.69,76.69,76.37,76.61,26600.0,63.5789,63.5789,63.3136,63.5126,26600.0
2009-03-12 15:20:00,76.65,76.69,76.15,76.5,30300.0,63.5458,63.5789,63.1313,63.4214,30300.0
2009-03-12 15:30:00,76.62,77.0,76.43,76.93,39800.0,63.5209,63.8359,63.3634,63.7779,39800.0
2009-03-12 15:40:00,76.94,77.17,76.7,76.96,44200.0,63.7862,63.9769,63.5872,63.8028,44200.0
2009-03-12 15:50:00,76.96,77.17,76.42,76.8,51200.0,63.8028,63.9769,63.3551,63.6701,51200.0
2009-03-13 09:30:00,77.32,77.92,76.82,76.96,17900.0,64.1012,64.5987,63.6867,63.8028,17900.0
2009-03-13 09:40:00,77.33,77.44,76.71,77.31,11400.0,64.1095,64.2007,63.5955,64.0929,11400.0
2009-03-13 09:50:00,77.2,77.52,76.89,77.37,5500.0,64.0017,64.267,63.7447,64.1427,5500.0
2009-03-13 10:00:00,77.86,78.23,77.2,77.75,41000.0,64.5489,64.8557,64.0017,64.4577,41000.0
2009-03-13 10:10:00,77.65,77.75,77.22,77.25,17200.0,64.3748,64.4577,64.0183,64.0432,17200.0
2009-03-13 10:20:00,77.25,77.46,76.57,76.86,16500.0,64.0432,64.2173,63.4794,63.7199,16500.0
2009-03-13 10:30:00,76.84,76.93,76.54,76.74,7800.0,63.7033,63.7779,63.4546,63.6204,7800.0
2009-03-13 10:40:00,76.92,77.54,76.92,77.5,4800.0,63.7696,64.2836,63.7696,64.2505,4800.0
2009-03-13 10:50:00,77.5,77.58,76.89,76.97,10500.0,64.2505,64.3168,63.7447,63.8111,10500.0
2009-03-13 11:00:00,76.97,77.05,76.0,76.32,23200.0,63.8111,63.8774,63.0069,63.2722,23200.0
2009-03-13 11:10:00,76.14,76.4,75.93,76.16,7800.0,63.123,63.3385,62.9489,63.1395,7800.0
2009-03-13 11:20:00,76.18,76.37,75.97,76.23,3700.0,63.1561,63.3136,62.982,63.1976,3700.0
2009-03-13 11:30:00,76.33,76.53,76.18,76.46,7500.0,63.2805,63.4463,63.1561,63.3883,7500.0
2009-03-13 11:40:00,76.27,76.52,76.06,76.15,7300.0,63.2307,63.438,63.0566,63.1313,7300.0
2009-03-13 11:50:00,76.15,76.76,76.03,76.62,12600.0,63.1313,63.637,63.0318,63.5209,12600.0
2009-03-13 12:00:00,76.61,76.73,76.54,76.62,2400.0,63.5126,63.6121,63.4546,63.5209,2400.0
2009-03-13 12:10:00,76.51,76.58,76.15,76.29,3400.0,63.4297,63.4877,63.1313,63.2473,3400.0
2009-03-13 12:20:00,76.2,76.6,76.2,76.35,5100.0,63.1727,63.5043,63.1727,63.2971,5100.0
2009-03-13 12:30:00,76.47,76.48,76.0,76.14,7300.0,63.3965,63.4048,63.0069,63.123,7300.0
2009-03-13 12:40:00,76.28,76.88,76.27,76.57,6200.0,63.239,63.7365,63.2307,63.4794,6200.0
2009-03-13 12:50:00,76.61,76.75,76.52,76.75,3300.0,63.5126,63.6287,63.438,63.6287,3300.0
2009-03-13 13:00:00,76.65,76.68,76.42,76.57,2900.0,63.5458,63.5706,63.3551,63.4794,2900.0
2009-03-13 13:10:00,76.65,77.24,76.65,76.95,5700.0,63.5458,64.0349,63.5458,63.7945,5700.0
2009-03-13 13:20:00,76.98,77.03,76.88,77.0,4300.0,63.8194,63.8608,63.7365,63.8359,4300.0
2009-03-13 13:30:00,76.97,77.01,76.47,76.48,11900.0,63.8111,63.8442,63.3965,63.4048,11900.0
2009-03-13 13:40:00,76.48,76.71,76.45,76.54,6800.0,63.4048,63.5955,63.38,63.4546,6800.0
2009-03-13 13:50:00,76.52,76.65,76.38,76.6,8400.0,63.438,63.5458,63.3219,63.5043,8400.0
2009-03-13 14:00:00,76.61,76.66,76.41,76.54,20700.0,63.5126,63.5541,63.3468,63.4546,20700.0
2009-03-13 14:10:00,76.6,76.61,75.9,76.04,18300.0,63.5043,63.5126,62.924,63.0401,18300.0
2009-03-13 14:20:00,76.11,76.37,75.96,76.26,7400.0,63.0981,63.3136,62.9737,63.2224,7400.0
2009-03-13 14:30:00,76.32,76.72,76.22,76.48,11200.0,63.2722,63.6038,63.1893,63.4048,11200.0
2009-03-13 14:40:00,76.47,76.62,76.39,76.57,11400.0,63.3965,63.5209,63.3302,63.4794,11400.0
2009-03-13 14:50:00,76.59,76.6,76.02,76.22,7500.0,63.496,63.5043,63.0235,63.1893,7500.0
2009-03-13 15:00:00,76.21,76.54,76.11,76.45,4100.0,63.181,63.4546,63.0981,63.38,4100.0
2009-03-13 15:10:00,76.46,76.69,76.37,76.5,13600.0,63.3883,63.5789,63.3136,63.4214,13600.0
2009-03-13 15:20:00,76.6,76.72,76.55,76.6,13000.0,63.5043,63.6038,63.4629,63.5043,13000.0
2009-03-13 15:30:00,76.65,76.65,76.29,76.56,17800.0,63.5458,63.5458,63.2473,63.4712,17800.0
2009-03-13 15:40:00,76.65,76.72,76.35,76.35,15900.0,63.5458,63.6038,63.2971,63.2971,15900.0
2009-03-13 15:50:00,76.39,76.9,76.39,76.67,64000.0,63.3302,63.753,63.3302,63.5624,64000.0
2009-03-16 09:30:00,77.73,78.44,76.56,76.99,22000.0,64.4411,65.0298,63.4712,63.8276,22000.0
2009-03-16 09:40:00,77.08,77.16,76.58,76.85,22600.0,63.9023,63.9686,63.4877,63.7116,22600.0
2009-03-16 09:50:00,76.85,77.01,76.25,76.89,13200.0,63.7116,63.8442,63.2142,63.7447,13200.0
2009-03-16 10:00:00,76.9,77.31,76.9,77.01,11600.0,63.753,64.0929,63.753,63.8442,11600.0
2009-03-16 10:10:00,77.0,77.01,76.65,77.0,13200.0,63.8359,63.8442,63.5458,63.8359,13200.0
2009-03-16 10:20:00,77.0,77.1,76.63,76.63,14800.0,63.8359,63.9188,63.5292,63.5292,14800.0
2009-03-16 10:30:00,76.67,77.04,76.67,76.93,10200.0,63.5624,63.8691,63.5624,63.7779,10200.0
2009-03-16 10:40:00,76.93,77.39,76.76,77.17,17100.0,63.7779,64.1593,63.637,63.9769,17100.0
2009-03-16 10:50:00,77.23,77.28,76.8,76.86,17600.0,64.0266,64.0681,63.6701,63.7199,17600.0
2009-03-16 11:00:00,76.85,77.03,76.72,76.72,14600.0,63.7116,63.8608,63.6038,63.6038,14600.0
2009-03-16 11:10:00,76.68,77.44,76.6,77.27,10200.0,63.5706,64.2007,63.5043,64.0598,10200.0
2009-03-16 11:20:00,77.36,77.58,77.14,77.51,4700.0,64.1344,64.3168,63.952,64.2587,4700.0
2009-03-16 11:30:00,77.37,77.71,77.36,77.71,8100.0,64.1427,64.4246,64.1344,64.4246,8100.0
2009-03-16 11:40:00,77.44,77.59,77.29,77.51,6500.0,64.2007,64.3251,64.0764,64.2587,6500.0
2009-03-16 11:50:00,77.49,77.57,77.18,77.18,5600.0,64.2422,64.3085,63.9852,63.9852,5600.0
2009-03-16 12:00:00,77.24,77.28,77.04,77.13,6500.0,64.0349,64.0681,63.8691,63.9437,6500.0
2009-03-16 12:10:00,77.19,77.3,77.14,77.27,5000.0,63.9935,64.0846,63.952,64.0598,5000.0
2009-03-16 12:20:00,77.13,77.28,77.1,77.19,3100.0,63.9437,64.0681,63.9188,63.9935,3100.0
2009-03-16 12:30:00,77.19,77.72,77.19,77.72,2900.0,63.9935,64.4328,63.9935,64.4328,2900.0
2009-03-16 12:40:00,77.52,77.79,77.52,77.71,1900.0,64.267,64.4909,64.267,64.4246,1900.0
2009-03-16 12:50:00,77.87,77.99,77.85,77.99,4200.0,64.5572,64.6567,64.5406,64.6567,4200.0
2009-03-16 13:00:00,77.93,77.93,77.69,77.84,4300.0,64.6069,64.6069,64.408,64.5323,4300.0
2009-03-16 13:10:00,77.84,77.94,77.65,77.8,13700.0,64.5323,64.6152,64.3748,64.4992,13700.0
2009-03-16 13:20:00,77.86,77.98,77.53,77.72,6400.0,64.5489,64.6484,64.2753,64.4328,6400.0
2009-03-16 13:30:00,77.82,78.0,77.62,78.0,4400.0,64.5157,64.665,64.3499,64.665,4400.0
2009-03-16 13:40:00,77.93,78.03,77.79,77.8,5800.0,64.6069,64.6898,64.4909,64.4992,5800.0
2009-03-16 13:50:00,77.73,77.74,77.15,77.28,3700.0,64.4411,64.4494,63.9603,64.0681,3700.0
2009-03-16 14:00:00,77.35,77.35,76.94,77.08,7900.0,64.1261,64.1261,63.7862,63.9023,7900.0
2009-03-16 14:10:00,77.11,77.31,77.06,77.24,10000.0,63.9271,64.0929,63.8857,64.0349,10000.0
2009-03-16 14:20:00,77.18,77.19,76.95,77.17,6100.0,63.9852,63.9935,63.7945,63.9769,6100.0
2009-03-16 14:30:00,77.2,77.2,76.87,77.0,9600.0,64.0017,64.0017,63.7282,63.8359,9600.0
2009-03-16 14:40:00,77.05,77.4,76.93,77.18,16800.0,63.8774,64.1676,63.7779,63.9852,16800.0
2009-03-16 14:50:00,77.22,77.22,76.6,76.66,6500.0,64.0183,64.0183,63.5043,63.5541,6500.0
2009-03-16 15:00:00,76.71,76.8,76.3,76.47,15400.0,63.5955,63.6701,63.2556,63.3965,15400.0
2009-03-16 15:10:00,76.38,76.52,76.06,76.27,13000.0,63.3219,63.438,63.0566,63.2307,13000.0
2009-03-16 15:20:00,76.14,76.14,75.41,75.64,28000.0,63.123,63.123,62.5178,62.7084,28000.0
2009-03-16 15:30:00,75.65,75.75,75.11,75.17,45500.0,62.7167,62.7996,62.2691,62.3188,45500.0
2009-03-16 15:40:00,75.13,75.7,75.13,75.55,44300.0,62.2856,62.7582,62.2856,62.6338,44300.0
2009-03-16 15:50:00,75.5,75.56,75.13,75.27,41000.0,62.5924,62.6421,62.2856,62.4017,41000.0
2009-03-17 09:30:00,75.48,75.76,74.58,74.65,12500.0,62.5758,62.8079,61.8297,61.8877,12500.0
2009-03-17 09:40:00,74.65,75.22,74.41,74.68,26200.0,61.8877,62.3602,61.6887,61.9126,26200.0
2009-03-17 09:50:00,74.75,77.76,74.75,75.67,32100.0,61.9706,64.466,61.9706,62.7333,32100.0
2009-03-17 10:00:00,75.77,76.38,75.72,76.2,10200.0,62.8162,63.3219,62.7748,63.1727,10200.0
2009-03-17 10:10:00,75.96,76.09,75.68,75.68,9000.0,62.9737,63.0815,62.7416,62.7416,9000.0
2009-03-17 10:20:00,75.91,76.03,75.22,75.22,13100.0,62.9323,63.0318,62.3602,62.3602,13100.0
2009-03-17 10:30:00,75.34,75.84,75.17,75.84,4900.0,62.4597,62.8743,62.3188,62.8743,4900.0
2009-03-17 10:40:00,76.04,76.78,75.8,76.66,8300.0,63.0401,63.6535,62.8411,63.5541,8300.0
2009-03-17 10:50:00,76.56,76.81,76.44,76.81,2700.0,63.4712,63.6784,63.3717,63.6784,2700.0
2009-03-17 11:00:00,76.63,76.63,76.18,76.39,3300.0,63.5292,63.5292,63.1561,63.3302,3300.0
2009-03-17 11:10:00,76.34,76.5,76.05,76.12,2100.0,63.2888,63.4214,63.0483,63.1064,2100.0
2009-03-17 11:20:00,76.06,76.38,75.59,75.78,9800.0,63.0566,63.3219,62.667,62.8245,9800.0
2009-03-17 11:30:00,75.71,76.05,75.64,76.05,4600.0,62.7665,63.0483,62.7084,63.0483,4600.0
2009-03-17 11:40:00,75.93,76.32,75.8,76.32,7600.0,62.9489,63.2722,62.8411,63.2722,7600.0
2009-03-17 11:50:00,76.32,76.55,76.18,76.37,2400.0,63.2722,63.4629,63.1561,63.3136,2400.0
2009-03-17 12:00:00,76.49,76.71,76.34,76.42,4400.0,63.4131,63.5955,63.2888,63.3551,4400.0
2009-03-17 12:10:00,76.54,76.54,76.28,76.47,1900.0,63.4546,63.4546,63.239,63.3965,1900.0
2009-03-17 12:20:00,76.44,76.88,76.44,76.85,7700.0,63.3717,63.7365,63.3717,63.7116,7700.0
2009-03-17 12:30:00,76.84,77.0,76.57,76.83,4100.0,63.7033,63.8359,63.4794,63.695,4100.0
2009-03-17 12:40:00,76.73,76.88,76.57,76.69,10300.0,63.6121,63.7365,63.4794,63.5789,10300.0
2009-03-17 12:50:00,76.65,76.68,76.26,76.33,8500.0,63.5458,63.5706,63.2224,63.2805,8500.0
2009-03-17 13:00:00,76.35,76.45,76.15,76.15,2100.0,63.2971,63.38,63.1313,63.1313,2100.0
2009-03-17 13:10:00,76.15,76.36,76.12,76.15,5000.0,63.1313,63.3054,63.1064,63.1313,5000.0
2009-03-17 13:20:00,76.19,76.46,76.06,76.16,2800.0,63.1644,63.3883,63.0566,63.1395,2800.0
2009-03-17 13:30:00,76.12,76.59,76.12,76.41,4900.0,63.1064,63.496,63.1064,63.3468,4900.0
2009-03-17 13:40:00,76.46,76.52,76.0,76.21,5100.0,63.3883,63.438,63.0069,63.181,5100.0
2009-03-17 13:50:00,75.97,76.01,75.5,75.9,12100.0,62.982,63.0152,62.5924,62.924,12100.0
2009-03-17 14:00:00,75.9,76.11,75.71,75.83,10100.0,62.924,63.0981,62.7665,62.866,10100.0
2009-03-17 14:10:00,75.87,76.03,75.72,76.03,2400.0,62.8991,63.0318,62.7748,63.0318,2400.0
2009-03-17 14:20:00,76.0,76.26,75.84,75.84,5600.0,63.0069,63.2224,62.8743,62.8743,5600.0
2009-03-17 14:30:00,75.83,76.18,75.83,76.13,4100.0,62.866,63.1561,62.866,63.1147,4100.0
2009-03-17 14:40:00,76.25,76.63,76.25,76.54,9100.0,63.2142,63.5292,63.2142,63.4546,9100.0
2009-03-17 14:50:00,76.58,76.76,76.39,76.58,22700.0,63.4877,63.637,63.3302,63.4877,22700.0
2009-03-17 15:00:00,76.5,77.0,76.5,77.0,22900.0,63.4214,63.8359,63.4214,63.8359,22900.0
2009-03-17 15:10:00,76.97,77.31,76.77,77.16,19900.0,63.8111,64.0929,63.6453,63.9686,19900.0
2009-03-17 15:20:00,77.15,77.42,76.99,77.23,39100.0,63.9603,64.1841,63.8276,64.0266,39100.0
2009-03-17 15:30:00,77.22,77.62,77.14,77.45,40700.0,64.0183,64.3499,63.952,64.209,40700.0
2009-03-17 15:40:00,77.47,78.61,77.46,78.52,73200.0,64.2256,65.1707,64.2173,65.0961,73200.0
2009-03-17 15:50:00,78.53,79.19,78.5,79.01,95200.0,65.1044,65.6515,65.0795,65.5023,95200.0
2009-03-18 09:30:00,78.58,78.89,77.84,78.2,11200.0,65.1458,65.4028,64.5323,64.8308,11200.0
2009-03-18 09:40:00,78.2,78.72,77.96,78.13,21400.0,64.8308,65.2619,64.6318,64.7727,21400.0
2009-03-18 09:50:00,78.09,78.36,77.89,78.32,22800.0,64.7396,64.9634,64.5738,64.9303,22800.0
2009-03-18 10:00:00,78.29,78.5,77.84,77.84,29700.0,64.9054,65.0795,64.5323,64.5323,29700.0
2009-03-18 10:10:00,77.86,78.37,77.81,78.23,20500.0,64.5489,64.9717,64.5075,64.8557,20500.0
2009-03-18 10:20:00,78.24,78.41,77.94,78.34,25500.0,64.8639,65.0049,64.6152,64.9468,25500.0
2009-03-18 10:30:00,78.31,78.43,77.29,77.34,30800.0,64.922,65.0215,64.0764,64.1178,30800.0
2009-03-18 10:40:00,77.35,77.47,77.26,77.42,16100.0,64.1261,64.2256,64.0515,64.1841,16100.0
2009-03-18 10:50:00,77.37,77.84,77.17,77.69,22300.0,64.1427,64.5323,63.9769,64.408,22300.0
2009-03-18 11:00:00,77.69,78.52,77.67,78.24,18300.0,64.408,65.0961,64.3914,64.8639,18300.0
2009-03-18 11:10:00,78.35,78.39,77.99,77.99,7300.0,64.9551,64.9883,64.6567,64.6567,7300.0
2009-03-18 11:20:00,77.95,77.95,77.62,77.62,5800.0,64.6235,64.6235,64.3499,64.3499,5800.0
2009-03-18 11:30:00,77.7,77.8,77.3,77.35,7600.0,64.4163,64.4992,64.0846,64.1261,7600.0
2009-03-18 11:40:00,77.33,77.75,77.29,77.43,6000.0,64.1095,64.4577,64.0764,64.1924,6000.0
2009-03-18 11:50:00,77.41,77.49,77.23,77.26,16000.0,64.1758,64.2422,64.0266,64.0515,16000.0
2009-03-18 12:00:00,77.28,77.94,77.27,77.94,43100.0,64.0681,64.6152,64.0598,64.6152,43100.0
2009-03-18 12:10:00,77.99,78.09,77.89,78.0,7800.0,64.6567,64.7396,64.5738,64.665,7800.0
2009-03-18 12:20:00,77.99,78.06,77.67,77.92,10000.0,64.6567,64.7147,64.3914,64.5987,10000.0
2009-03-18 12:30:00,77.88,78.11,77.8,78.0,37600.0,64.5655,64.7562,64.4992,64.665,37600.0
2009-03-18 12:40:00,78.02,78.36,78.0,78.03,17000.0,64.6816,64.9634,64.665,64.6898,17000.0
2009-03-18 12:50:00,78.03,78.89,77.79,78.67,37700.0,64.6898,65.4028,64.4909,65.2204,37700.0
2009-03-18 13:00:00,78.72,78.72,78.22,78.51,24300.0,65.2619,65.2619,64.8474,65.0878,24300.0
2009-03-18 13:10:00,78.41,78.56,78.09,78.13,14500.0,65.0049,65.1292,64.7396,64.7727,14500.0
2009-03-18 13:20:00,78.21,78.35,77.99,78.03,12100.0,64.8391,64.9551,64.6567,64.6898,12100.0
2009-03-18 13:30:00,78.08,78.16,77.92,77.99,9000.0,64.7313,64.7976,64.5987,64.6567,9000.0
2009-03-18 13:40:00,78.03,78.35,78.03,78.19,9900.0,64.6898,64.9551,64.6898,64.8225,9900.0
2009-03-18 13:50:00,78.15,78.76,78.15,78.6,38000.0,64.7893,65.295,64.7893,65.1624,38000.0
2009-03-18 14:00:00,78.63,78.82,78.53,78.67,35000.0,65.1873,65.3448,65.1044,65.2204,35000.0
2009-03-18 14:10:00,78.67,79.74,78.65,79.43,16600.0,65.2204,66.1075,65.2038,65.8505,16600.0
2009-03-18 14:20:00,79.45,80.69,79.31,80.21,36500.0,65.8671,66.8951,65.751,66.4971,36500.0
2009-03-18 14:30:00,80.21,80.47,79.72,79.78,35000.0,66.4971,66.7127,66.0909,66.1407,35000.0
2009-03-18 14:40:00,79.94,80.55,79.7,80.55,31500.0,66.2733,66.779,66.0743,66.779,31500.0
2009-03-18 14:50:00,80.56,80.75,80.18,80.42,33800.0,66.7873,66.9448,66.4723,66.6712,33800.0
2009-03-18 15:00:00,80.46,80.46,79.74,80.06,35100.0,66.7044,66.7044,66.1075,66.3728,35100.0
2009-03-18 15:10:00,80.07,80.52,79.65,79.65,50400.0,66.3811,66.7542,66.0329,66.0329,50400.0
2009-03-18 15:20:00,79.74,79.74,78.66,78.82,55400.0,66.1075,66.1075,65.2121,65.3448,55400.0
2009-03-18 15:30:00,78.84,79.0,78.2,78.6,56200.0,65.3614,65.494,64.8308,65.1624,56200.0
2009-03-18 15:40:00,78.61,79.12,78.61,79.0,40200.0,65.1707,65.5935,65.1707,65.494,40200.0
2009-03-18 15:50:00,78.94,79.54,78.93,79.49,87300.0,65.4443,65.9417,65.436,65.9002,87300.0
2009-03-19 09:30:00,80.13,80.58,80.0,80.42,30800.0,66.4308,66.8039,66.3231,66.6712,30800.0
2009-03-19 09:40:00,80.53,80.55,79.81,79.81,52100.0,66.7624,66.779,66.1655,66.1655,52100.0
2009-03-19 09:50:00,79.86,79.86,78.95,78.95,29300.0,66.207,66.207,65.4526,65.4526,29300.0
2009-03-19 10:00:00,78.95,79.14,78.94,79.05,18500.0,65.4526,65.6101,65.4443,65.5355,18500.0
2009-03-19 10:10:00,79.05,79.07,78.06,78.34,36500.0,65.5355,65.552,64.7147,64.9468,36500.0
2009-03-19 10:20:00,78.53,78.75,78.53,78.6,29500.0,65.1044,65.2868,65.1044,65.1624,29500.0
2009-03-19 10:30:00,78.6,79.1,78.59,79.0,9400.0,65.1624,65.5769,65.1541,65.494,9400.0
2009-03-19 10:40:00,79.0,79.41,78.99,79.16,10700.0,65.494,65.8339,65.4857,65.6267,10700.0
2009-03-19 10:50:00,79.15,79.34,79.15,79.34,4000.0,65.6184,65.7759,65.6184,65.7759,4000.0
2009-03-19 11:00:00,79.4,79.89,79.32,79.66,9500.0,65.8256,66.2319,65.7593,66.0412,9500.0
2009-03-19 11:10:00,79.66,79.72,79.07,79.62,15500.0,66.0412,66.0909,65.552,66.008,15500.0
2009-03-19 11:20:00,79.47,79.83,79.01,79.13,7700.0,65.8837,66.1821,65.5023,65.6018,7700.0
2009-03-19 11:30:00,79.03,79.59,79.0,79.02,10900.0,65.5189,65.9831,65.494,65.5106,10900.0
2009-03-19 11:40:00,78.8,79.07,78.73,78.75,14500.0,65.3282,65.552,65.2702,65.2868,14500.0
2009-03-19 11:50:00,78.75,78.96,78.75,78.8,9100.0,65.2868,65.4609,65.2868,65.3282,9100.0
2009-03-19 12:00:00,79.03,79.2,78.75,78.85,15500.0,65.5189,65.6598,65.2868,65.3697,15500.0
2009-03-19 12:10:00,78.8,79.04,78.8,78.95,7700.0,65.3282,65.5272,65.3282,65.4526,7700.0
2009-03-19 12:20:00,78.95,79.1,78.82,78.92,7800.0,65.4526,65.5769,65.3448,65.4277,7800.0
2009-03-19 12:30:00,79.12,79.21,78.6,78.6,8500.0,65.5935,65.6681,65.1624,65.1624,8500.0
2009-03-19 12:40:00,78.9,79.19,78.83,79.03,2600.0,65.4111,65.6515,65.3531,65.5189,2600.0
2009-03-19 12:50:00,79.18,79.18,78.65,78.65,3400.0,65.6432,65.6432,65.2038,65.2038,3400.0
2009-03-19 13:00:00,78.52,78.75,78.22,78.22,5900.0,65.0961,65.2868,64.8474,64.8474,5900.0
2009-03-19 13:10:00,78.05,78.64,78.0,78.64,5600.0,64.7064,65.1956,64.665,65.1956,5600.0
2009-03-19 13:20:00,78.5,79.06,78.45,78.91,5100.0,65.0795,65.5438,65.038,65.4194,5100.0
2009-03-19 13:30:00,79.15,79.15,78.66,78.85,4000.0,65.6184,65.6184,65.2121,65.3697,4000.0
2009-03-19 13:40:00,79.03,79.18,78.67,79.18,3500.0,65.5189,65.6432,65.2204,65.6432,3500.0
2009-03-19 13:50:00,79.14,79.56,79.08,79.56,6200.0,65.6101,65.9583,65.5603,65.9583,6200.0
2009-03-19 14:00:00,79.58,79.9,79.34,79.84,5600.0,65.9749,66.2401,65.7759,66.1904,5600.0
2009-03-19 14:10:00,79.92,79.92,79.49,79.57,6900.0,66.2567,66.2567,65.9002,65.9666,6900.0
2009-03-19 14:20:00,79.46,79.77,79.12,79.77,9100.0,65.8754,66.1324,65.5935,66.1324,9100.0
2009-03-19 14:30:00,79.77,79.88,79.47,79.59,7900.0,66.1324,66.2236,65.8837,65.9831,7900.0
2009-03-19 14:40:00,79.64,79.83,79.24,79.39,7100.0,66.0246,66.1821,65.693,65.8173,7100.0
2009-03-19 14:50:00,79.4,79.51,78.39,78.45,23700.0,65.8256,65.9168,64.9883,65.038,23700.0
2009-03-19 15:00:00,78.6,78.95,78.58,78.66,23300.0,65.1624,65.4526,65.1458,65.2121,23300.0
2009-03-19 15:10:00,78.59,78.78,78.52,78.67,8000.0,65.1541,65.3116,65.0961,65.2204,8000.0
2009-03-19 15:20:00,78.75,78.78,78.26,78.32,14500.0,65.2868,65.3116,64.8805,64.9303,14500.0
2009-03-19 15:30:00,78.33,78.67,78.11,78.23,29100.0,64.9386,65.2204,64.7562,64.8557,29100.0
2009-03-19 15:40:00,78.22,78.75,78.19,78.38,18700.0,64.8474,65.2868,64.8225,64.98,18700.0
2009-03-19 15:50:00,78.48,78.56,78.12,78.22,23400.0,65.0629,65.1292,64.7645,64.8474,23400.0
2009-03-20 09:30:00,78.6,78.71,77.41,77.41,40000.0,65.1624,65.2536,64.1758,64.1758,40000.0
2009-03-20 09:40:00,77.23,77.81,77.1,77.47,20000.0,64.0266,64.5075,63.9188,64.2256,20000.0
2009-03-20 09:50:00,77.45,77.9,76.89,77.29,13200.0,64.209,64.5821,63.7447,64.0764,13200.0
2009-03-20 10:00:00,77.24,77.47,77.0,77.19,10600.0,64.0349,64.2256,63.8359,63.9935,10600.0
2009-03-20 10:10:00,77.14,77.66,77.14,77.16,5200.0,63.952,64.3831,63.952,63.9686,5200.0
2009-03-20 10:20:00,77.16,77.49,77.11,77.44,7700.0,63.9686,64.2422,63.9271,64.2007,7700.0
2009-03-20 10:30:00,77.46,77.46,76.8,77.0,10700.0,64.2173,64.2173,63.6701,63.8359,10700.0
2009-03-20 10:40:00,77.05,77.16,76.74,77.0,9800.0,63.8774,63.9686,63.6204,63.8359,9800.0
2009-03-20 10:50:00,77.0,77.17,76.86,76.93,10000.0,63.8359,63.9769,63.7199,63.7779,10000.0
2009-03-20 11:00:00,76.89,77.0,76.59,76.86,3500.0,63.7447,63.8359,63.496,63.7199,3500.0
2009-03-20 11:10:00,76.8,76.8,76.38,76.45,13500.0,63.6701,63.6701,63.3219,63.38,13500.0
2009-03-20 11:20:00,76.44,76.45,76.2,76.2,8400.0,63.3717,63.38,63.1727,63.1727,8400.0
2009-03-20 11:30:00,76.27,76.37,76.1,76.1,10600.0,63.2307,63.3136,63.0898,63.0898,10600.0
2009-03-20 11:40:00,76.07,76.28,75.78,75.84,16300.0,63.0649,63.239,62.8245,62.8743,16300.0
2009-03-20 11:50:00,75.8,75.93,75.59,75.75,13400.0,62.8411,62.9489,62.667,62.7996,13400.0
2009-03-20 12:00:00,75.76,75.79,75.62,75.75,4700.0,62.8079,62.8328,62.6919,62.7996,4700.0
2009-03-20 12:10:00,75.81,75.88,75.66,75.85,35500.0,62.8494,62.9074,62.725,62.8825,35500.0
2009-03-20 12:20:00,75.85,75.85,75.26,75.28,25000.0,62.8825,62.8825,62.3934,62.41,25000.0
2009-03-20 12:30:00,75.28,75.35,74.86,74.86,25300.0,62.41,62.468,62.0618,62.0618,25300.0
2009-03-20 12:40:00,74.86,75.09,74.26,74.26,24300.0,62.0618,62.2525,61.5644,61.5644,24300.0
2009-03-20 12:50:00,74.26,74.37,73.86,74.14,26400.0,61.5644,61.6556,61.2328,61.4649,26400.0
2009-03-20 13:00:00,74.05,74.22,73.85,74.08,19100.0,61.3903,61.5312,61.2245,61.4151,19100.0
2009-03-20 13:10:00,74.02,74.49,74.02,74.22,17100.0,61.3654,61.7551,61.3654,61.5312,17100.0
2009-03-20 13:20:00,74.28,74.42,74.1,74.12,16500.0,61.581,61.697,61.4317,61.4483,16500.0
2009-03-20 13:30:00,74.17,74.42,74.12,74.27,20800.0,61.4898,61.697,61.4483,61.5727,20800.0
2009-03-20 13:40:00,74.35,74.42,74.14,74.23,15900.0,61.639,61.697,61.4649,61.5395,15900.0
2009-03-20 13:50:00,74.22,74.35,73.78,74.03,16100.0,61.5312,61.639,61.1664,61.3737,16100.0
2009-03-20 14:00:00,74.03,74.04,73.84,73.89,13700.0,61.3737,61.382,61.2162,61.2576,13700.0
2009-03-20 14:10:00,73.89,74.11,73.77,74.1,8200.0,61.2576,61.44,61.1581,61.4317,8200.0
2009-03-20 14:20:00,74.05,74.21,73.91,74.18,12900.0,61.3903,61.5229,61.2742,61.498,12900.0
2009-03-20 14:30:00,74.25,74.6,74.25,74.52,10700.0,61.5561,61.8462,61.5561,61.7799,10700.0
2009-03-20 14:40:00,74.51,74.51,74.21,74.35,11100.0,61.7716,61.7716,61.5229,61.639,11100.0
2009-03-20 14:50:00,74.35,74.59,74.19,74.51,21800.0,61.639,61.838,61.5063,61.7716,21800.0
2009-03-20 15:00:00,74.54,74.79,74.5,74.7,9700.0,61.7965,62.0038,61.7633,61.9291,9700.0
2009-03-20 15:10:00,74.72,74.9,74.54,74.67,12900.0,61.9457,62.095,61.7965,61.9043,12900.0
2009-03-20 15:20:00,74.67,75.22,74.66,75.0,24800.0,61.9043,62.3602,61.896,62.1779,24800.0
2009-03-20 15:30:00,75.01,75.17,74.67,74.68,16000.0,62.1862,62.3188,61.9043,61.9126,16000.0
2009-03-20 15:40:00,74.63,74.99,74.59,74.68,23800.0,61.8711,62.1696,61.838,61.9126,23800.0
2009-03-20 15:50:00,74.75,74.87,74.39,74.48,55300.0,61.9706,62.0701,61.6721,61.7468,55300.0
2009-03-23 09:30:00,76.19,76.45,75.44,75.7,19100.0,63.1644,63.38,62.5426,62.7582,19100.0
2009-03-23 09:40:00,75.71,75.8,75.02,75.13,22200.0,62.7665,62.8411,62.1944,62.2856,22200.0
2009-03-23 09:50:00,74.87,75.5,74.75,75.4,14400.0,62.0701,62.5924,61.9706,62.5095,14400.0
2009-03-23 10:00:00,75.4,75.7,75.33,75.59,53300.0,62.5095,62.7582,62.4514,62.667,53300.0
2009-03-23 10:10:00,75.53,75.7,75.45,75.45,130800.0,62.6172,62.7582,62.5509,62.5509,130800.0
2009-03-23 10:20:00,75.6,75.73,75.48,75.58,18200.0,62.6753,62.7831,62.5758,62.6587,18200.0
2009-03-23 10:30:00,75.58,76.4,75.36,75.36,22100.0,62.6587,63.3385,62.4763,62.4763,22100.0
2009-03-23 10:40:00,75.36,75.51,75.28,75.3,6100.0,62.4763,62.6007,62.41,62.4266,6100.0
2009-03-23 10:50:00,75.2,75.6,75.2,75.6,12500.0,62.3437,62.6753,62.3437,62.6753,12500.0
2009-03-23 11:00:00,75.6,75.77,75.48,75.6,18000.0,62.6753,62.8162,62.5758,62.6753,18000.0
2009-03-23 11:10:00,75.64,75.81,75.54,75.61,8700.0,62.7084,62.8494,62.6255,62.6836,8700.0
2009-03-23 11:20:00,75.63,75.81,75.5,75.55,16400.0,62.7002,62.8494,62.5924,62.6338,16400.0
2009-03-23 11:30:00,75.6,75.93,75.55,75.7,10800.0,62.6753,62.9489,62.6338,62.7582,10800.0
2009-03-23 11:40:00,75.64,75.94,75.64,75.94,5700.0,62.7084,62.9572,62.7084,62.9572,5700.0
2009-03-23 11:50:00,75.97,76.08,75.91,75.92,17700.0,62.982,63.0732,62.9323,62.9406,17700.0
2009-03-23 12:00:00,75.97,76.06,75.92,76.06,10700.0,62.982,63.0566,62.9406,63.0566,10700.0
2009-03-23 12:10:00,76.07,76.15,75.93,76.01,10500.0,63.0649,63.1313,62.9489,63.0152,10500.0
2009-03-23 12:20:00,76.0,76.09,75.92,76.05,14200.0,63.0069,63.0815,62.9406,63.0483,14200.0
2009-03-23 12:30:00,75.99,76.11,75.88,75.93,27000.0,62.9986,63.0981,62.9074,62.9489,27000.0
2009-03-23 12:40:00,75.99,76.01,75.85,75.91,11400.0,62.9986,63.0152,62.8825,62.9323,11400.0
2009-03-23 12:50:00,75.92,76.08,75.86,75.95,9600.0,62.9406,63.0732,62.8908,62.9654,9600.0
2009-03-23 13:00:00,75.96,75.99,75.7,75.93,10400.0,62.9737,62.9986,62.7582,62.9489,10400.0
2009-03-23 13:10:00,75.99,76.24,75.96,76.02,42300.0,62.9986,63.2059,62.9737,63.0235,42300.0
2009-03-23 13:20:00,76.02,76.15,75.49,75.54,33200.0,63.0235,63.1313,62.5841,62.6255,33200.0
2009-03-23 13:30:00,75.48,75.57,75.34,75.44,7900.0,62.5758,62.6504,62.4597,62.5426,7900.0
2009-03-23 13:40:00,75.44,75.68,75.44,75.68,10400.0,62.5426,62.7416,62.5426,62.7416,10400.0
2009-03-23 13:50:00,75.72,75.82,75.55,75.65,13700.0,62.7748,62.8577,62.6338,62.7167,13700.0
2009-03-23 14:00:00,75.66,76.05,75.66,75.94,14900.0,62.725,63.0483,62.725,62.9572,14900.0
2009-03-23 14:10:00,75.94,76.02,75.67,75.79,12300.0,62.9572,63.0235,62.7333,62.8328,12300.0
2009-03-23 14:20:00,75.79,76.02,75.72,75.9,26100.0,62.8328,63.0235,62.7748,62.924,26100.0
2009-03-23 14:30:00,75.97,76.18,75.94,76.04,14900.0,62.982,63.1561,62.9572,63.0401,14900.0
2009-03-23 14:40:00,76.13,76.44,76.01,76.41,14400.0,63.1147,63.3717,63.0152,63.3468,14400.0
2009-03-23 14:50:00,76.46,76.65,76.35,76.57,29300.0,63.3883,63.5458,63.2971,63.4794,29300.0
2009-03-23 15:00:00,76.53,76.93,76.41,76.71,51400.0,63.4463,63.7779,63.3468,63.5955,51400.0
2009-03-23 15:10:00,76.7,77.1,76.69,77.08,61300.0,63.5872,63.9188,63.5789,63.9023,61300.0
2009-03-23 15:20:00,77.08,77.17,76.85,77.03,61000.0,63.9023,63.9769,63.7116,63.8608,61000.0
2009-03-23 15:30:00,76.99,77.04,76.75,76.89,79500.0,63.8276,63.8691,63.6287,63.7447,79500.0
2009-03-23 15:40:00,76.91,77.21,76.72,77.21,88100.0,63.7613,64.01,63.6038,64.01,88100.0
2009-03-23 15:50:00,77.23,77.77,77.18,77.74,71900.0,64.0266,64.4743,63.9852,64.4494,71900.0
2009-03-24 09:30:00,77.16,77.68,76.5,77.49,14900.0,63.9686,64.3997,63.4214,64.2422,14900.0
2009-03-24 09:40:00,77.56,77.57,77.21,77.32,7900.0,64.3002,64.3085,64.01,64.1012,7900.0
2009-03-24 09:50:00,77.47,77.47,76.92,77.26,17800.0,64.2256,64.2256,63.7696,64.0515,17800.0
2009-03-24 10:00:00,77.25,77.61,76.99,77.46,5300.0,64.0432,64.3416,63.8276,64.2173,5300.0
2009-03-24 10:10:00,77.31,77.6,77.0,77.0,6800.0,64.0929,64.3334,63.8359,63.8359,6800.0
2009-03-24 10:20:00,76.98,77.22,76.78,76.89,8600.0,63.8194,64.0183,63.6535,63.7447,8600.0
2009-03-24 10:30:00,76.79,77.05,76.67,76.67,8200.0,63.6618,63.8774,63.5624,63.5624,8200.0
2009-03-24 10:40:00,76.75,76.87,76.4,76.7,31200.0,63.6287,63.7282,63.3385,63.5872,31200.0
2009-03-24 10:50:00,76.71,76.81,76.41,76.41,17400.0,63.5955,63.6784,63.3468,63.3468,17400.0
2009-03-24 11:00:00,76.4,76.78,76.34,76.52,28000.0,63.3385,63.6535,63.2888,63.438,28000.0
2009-03-24 11:10:00,76.52,76.63,76.39,76.47,24900.0,63.438,63.5292,63.3302,63.3965,24900.0
2009-03-24 11:20:00,76.48,76.57,76.34,76.49,32600.0,63.4048,63.4794,63.2888,63.4131,32600.0
2009-03-24 11:30:00,76.42,76.76,76.34,76.55,19300.0,63.3551,63.637,63.2888,63.4629,19300.0
2009-03-24 11:40:00,76.63,76.82,76.54,76.79,10400.0,63.5292,63.6867,63.4546,63.6618,10400.0
2009-03-24 11:50:00,76.94,77.08,76.84,77.08,23600.0,63.7862,63.9023,63.7033,63.9023,23600.0
2009-03-24 12:00:00,77.03,77.1,76.84,77.07,6600.0,63.8608,63.9188,63.7033,63.894,6600.0
2009-03-24 12:10:00,77.07,77.51,76.94,77.41,12800.0,63.894,64.2587,63.7862,64.1758,12800.0
2009-03-24 12:20:00,77.44,77.68,77.44,77.52,5600.0,64.2007,64.3997,64.2007,64.267,5600.0
2009-03-24 12:30:00,77.66,77.7,77.34,77.34,11300.0,64.3831,64.4163,64.1178,64.1178,11300.0
2009-03-24 12:40:00,77.34,77.57,77.32,77.57,1800.0,64.1178,64.3085,64.1012,64.3085,1800.0
2009-03-24 12:50:00,77.63,77.9,77.55,77.55,12300.0,64.3582,64.5821,64.2919,64.2919,12300.0
2009-03-24 13:00:00,77.61,77.65,77.55,77.64,8800.0,64.3416,64.3748,64.2919,64.3665,8800.0
2009-03-24 13:10:00,77.64,77.67,77.52,77.57,16500.0,64.3665,64.3914,64.267,64.3085,16500.0
2009-03-24 13:20:00,77.64,77.65,77.51,77.53,20200.0,64.3665,64.3748,64.2587,64.2753,20200.0
2009-03-24 13:30:00,77.53,77.54,77.26,77.5,4900.0,64.2753,64.2836,64.0515,64.2505,4900.0
2009-03-24 13:40:00,77.55,77.59,77.37,77.37,1700.0,64.2919,64.3251,64.1427,64.1427,1700.0
2009-03-24 13:50:00,77.41,77.56,77.31,77.52,4200.0,64.1758,64.3002,64.0929,64.267,4200.0
2009-03-24 14:00:00,77.5,77.65,77.4,77.65,8100.0,64.2505,64.3748,64.1676,64.3748,8100.0
2009-03-24 14:10:00,77.63,77.75,77.4,77.64,17000.0,64.3582,64.4577,64.1676,64.3665,17000.0
2009-03-24 14:20:00,77.63,77.75,77.41,77.41,18300.0,64.3582,64.4577,64.1758,64.1758,18300.0
2009-03-24 14:30:00,77.41,77.66,77.36,77.59,10300.0,64.1758,64.3831,64.1344,64.3251,10300.0
2009-03-24 14:40:00,77.55,77.7,77.51,77.55,11000.0,64.2919,64.4163,64.2587,64.2919,11000.0
2009-03-24 14:50:00,77.53,77.65,77.1,77.47,20400.0,64.2753,64.3748,63.9188,64.2256,20400.0
2009-03-24 15:00:00,77.47,77.65,76.8,76.87,38000.0,64.2256,64.3748,63.6701,63.7282,38000.0
2009-03-24 15:10:00,76.86,77.33,76.82,77.13,28600.0,63.7199,64.1095,63.6867,63.9437,28600.0
2009-03-24 15:20:00,77.06,77.33,76.87,77.15,18000.0,63.8857,64.1095,63.7282,63.9603,18000.0
2009-03-24 15:30:00,77.1,77.35,77.05,77.3,23000.0,63.9188,64.1261,63.8774,64.0846,23000.0
2009-03-24 15:40:00,77.21,77.25,76.73,76.84,20100.0,64.01,64.0432,63.6121,63.7033,20100.0
2009-03-24 15:50:00,76.75,76.86,76.2,76.34,19800.0,63.6287,63.7199,63.1727,63.2888,19800.0
2009-03-25 09:30:00,77.64,77.77,76.6,77.43,11900.0,64.3665,64.4743,63.5043,64.1924,11900.0
2009-03-25 09:40:00,77.56,78.36,77.5,77.69,44500.0,64.3002,64.9634,64.2505,64.408,44500.0
2009-03-25 09:50:00,77.7,78.64,77.7,78.59,14400.0,64.4163,65.1956,64.4163,65.1541,14400.0
2009-03-25 10:00:00,78.83,79.84,78.82,79.84,34400.0,65.3531,66.1904,65.3448,66.1904,34400.0
2009-03-25 10:10:00,79.81,80.0,79.45,79.97,25400.0,66.1655,66.3231,65.8671,66.2982,25400.0
2009-03-25 10:20:00,80.02,80.4,79.91,79.99,23800.0,66.3396,66.6547,66.2484,66.3148,23800.0
2009-03-25 10:30:00,79.97,81.53,79.97,81.31,55800.0,66.2982,67.5915,66.2982,67.4091,55800.0
2009-03-25 10:40:00,81.31,81.61,81.15,81.4,19400.0,67.4091,67.6578,67.2764,67.4837,19400.0
2009-03-25 10:50:00,81.35,81.41,80.78,80.82,16700.0,67.4423,67.492,66.9697,67.0029,16700.0
2009-03-25 11:00:00,80.64,81.12,80.64,81.08,6200.0,66.8536,67.2516,66.8536,67.2184,6200.0
2009-03-25 11:10:00,81.01,81.13,80.21,80.38,9000.0,67.1604,67.2599,66.4971,66.6381,9000.0
2009-03-25 11:20:00,80.38,80.63,80.27,80.63,7000.0,66.6381,66.8453,66.5469,66.8453,7000.0
2009-03-25 11:30:00,80.7,80.82,80.31,80.82,6300.0,66.9034,67.0029,66.5801,67.0029,6300.0
2009-03-25 11:40:00,80.82,81.12,80.55,80.9,26800.0,67.0029,67.2516,66.779,67.0692,26800.0
2009-03-25 11:50:00,80.84,80.88,80.63,80.73,8800.0,67.0194,67.0526,66.8453,66.9282,8800.0
2009-03-25 12:00:00,80.74,81.1,80.6,81.01,10800.0,66.9365,67.235,66.8205,67.1604,10800.0
2009-03-25 12:10:00,80.95,81.08,80.47,80.49,6100.0,67.1106,67.2184,66.7127,66.7293,6100.0
2009-03-25 12:20:00,80.5,80.53,80.33,80.47,4700.0,66.7376,66.7624,66.5966,66.7127,4700.0
2009-03-25 12:30:00,80.51,80.61,80.26,80.56,5500.0,66.7459,66.8288,66.5386,66.7873,5500.0
2009-03-25 12:40:00,80.43,80.55,80.25,80.55,6400.0,66.6795,66.779,66.5303,66.779,6400.0
2009-03-25 12:50:00,80.5,80.5,80.16,80.3,6200.0,66.7376,66.7376,66.4557,66.5718,6200.0
2009-03-25 13:00:00,80.38,80.7,80.09,80.11,11300.0,66.6381,66.9034,66.3977,66.4142,11300.0
2009-03-25 13:10:00,80.11,80.18,79.35,79.35,12600.0,66.4142,66.4723,65.7842,65.7842,12600.0
2009-03-25 13:20:00,79.45,79.53,78.97,78.98,7600.0,65.8671,65.9334,65.4691,65.4774,7600.0
2009-03-25 13:30:00,78.9,79.07,78.79,78.83,10200.0,65.4111,65.552,65.3199,65.3531,10200.0
2009-03-25 13:40:00,78.81,78.89,78.43,78.68,13700.0,65.3365,65.4028,65.0215,65.2287,13700.0
2009-03-25 13:50:00,78.63,79.21,78.63,78.87,10800.0,65.1873,65.6681,65.1873,65.3862,10800.0
2009-03-25 14:00:00,78.8,78.83,77.8,77.92,65200.0,65.3282,65.3531,64.4992,64.5987,65200.0
2009-03-25 14:10:00,77.87,78.37,77.86,78.25,29400.0,64.5572,64.9717,64.5489,64.8722,29400.0
2009-03-25 14:20:00,78.34,79.13,78.34,79.09,35400.0,64.9468,65.6018,64.9468,65.5686,35400.0
2009-03-25 14:30:00,79.07,79.07,78.63,78.73,33000.0,65.552,65.552,65.1873,65.2702,33000.0
2009-03-25 14:40:00,78.65,78.76,77.94,78.29,46000.0,65.2038,65.295,64.6152,64.9054,46000.0
2009-03-25 14:50:00,78.28,78.64,77.99,78.2,37300.0,64.8971,65.1956,64.6567,64.8308,37300.0
2009-03-25 15:00:00,78.18,78.52,77.91,78.21,69700.0,64.8142,65.0961,64.5904,64.8391,69700.0
2009-03-25 15:10:00,78.21,79.0,78.21,78.57,75400.0,64.8391,65.494,64.8391,65.1375,75400.0
2009-03-25 15:20:00,78.65,79.22,78.59,79.16,30400.0,65.2038,65.6764,65.1541,65.6267,30400.0
2009-03-25 15:30:00,79.22,79.37,79.0,79.21,45100.0,65.6764,65.8008,65.494,65.6681,45100.0
2009-03-25 15:40:00,79.21,79.87,78.85,79.23,49000.0,65.6681,66.2153,65.3697,65.6847,49000.0
2009-03-25 15:50:00,79.24,80.65,79.04,80.24,147600.0,65.693,66.8619,65.5272,66.522,147600.0
2009-03-26 09:30:00,81.5,82.7,81.21,81.75,29300.0,67.5666,68.5615,67.3262,67.7739,29300.0
2009-03-26 09:40:00,81.84,82.3,81.74,81.79,26500.0,67.8485,68.2298,67.7656,67.807,26500.0
2009-03-26 09:50:00,81.72,82.01,81.62,81.72,6300.0,67.749,67.9894,67.6661,67.749,6300.0
2009-03-26 10:00:00,81.72,82.3,81.62,82.0,9900.0,67.749,68.2298,67.6661,67.9811,9900.0
2009-03-26 10:10:00,81.93,82.12,81.13,81.59,21400.0,67.9231,68.0806,67.2599,67.6412,21400.0
2009-03-26 10:20:00,81.82,82.25,81.73,82.0,12500.0,67.8319,68.1884,67.7573,67.9811,12500.0
2009-03-26 10:30:00,81.9,82.29,81.79,81.99,27300.0,67.8982,68.2215,67.807,67.9728,27300.0
2009-03-26 10:40:00,82.0,82.34,81.95,82.1,24700.0,67.9811,68.263,67.9397,68.064,24700.0
2009-03-26 10:50:00,82.1,82.48,81.81,82.48,17800.0,68.064,68.3791,67.8236,68.3791,17800.0
2009-03-26 11:00:00,82.45,83.06,82.4,82.9,24100.0,68.3542,68.8599,68.3127,68.7273,24100.0
2009-03-26 11:10:00,82.89,83.11,82.78,83.0,28300.0,68.719,68.9014,68.6278,68.8102,28300.0
2009-03-26 11:20:00,83.0,83.55,82.95,83.25,31400.0,68.8102,69.2661,68.7687,69.0174,31400.0
2009-03-26 11:30:00,83.33,83.8,82.69,83.45,35200.0,69.0837,69.4734,68.5532,69.1832,35200.0
2009-03-26 11:40:00,83.5,83.88,83.45,83.83,16900.0,69.2247,69.5397,69.1832,69.4983,16900.0
2009-03-26 11:50:00,83.83,83.89,83.27,83.85,16600.0,69.4983,69.548,69.034,69.5148,16600.0
2009-03-26 12:00:00,83.87,84.03,83.64,83.95,36500.0,69.5314,69.6641,69.3407,69.5978,36500.0
2009-03-26 12:10:00,83.95,84.15,83.73,84.15,6600.0,69.5978,69.7636,69.4154,69.7636,6600.0
2009-03-26 12:20:00,84.15,84.24,83.75,83.81,12500.0,69.7636,69.8382,69.4319,69.4817,12500.0
2009-03-26 12:30:00,83.86,84.01,83.61,83.99,4300.0,69.5231,69.6475,69.3159,69.6309,4300.0
2009-03-26 12:40:00,83.99,84.14,83.19,83.54,14800.0,69.6309,69.7553,68.9677,69.2578,14800.0
2009-03-26 12:50:00,83.55,83.64,83.32,83.49,5300.0,69.2661,69.3407,69.0755,69.2164,5300.0
2009-03-26 13:00:00,83.41,84.26,83.41,84.16,12400.0,69.1501,69.8548,69.1501,69.7718,12400.0
2009-03-26 13:10:00,84.16,84.24,83.83,83.95,10800.0,69.7718,69.8382,69.4983,69.5978,10800.0
2009-03-26 13:20:00,83.94,84.2,83.89,84.09,18900.0,69.5895,69.805,69.548,69.7138,18900.0
2009-03-26 13:30:00,84.15,84.16,83.73,83.85,10600.0,69.7636,69.7718,69.4154,69.5148,10600.0
2009-03-26 13:40:00,83.83,83.96,83.63,83.83,11800.0,69.4983,69.606,69.3325,69.4983,11800.0
2009-03-26 13:50:00,83.81,84.16,83.75,84.02,12900.0,69.4817,69.7718,69.4319,69.6558,12900.0
2009-03-26 14:00:00,84.14,84.24,83.96,84.19,16500.0,69.7553,69.8382,69.606,69.7967,16500.0
2009-03-26 14:10:00,84.19,84.42,83.9,83.98,25800.0,69.7967,69.9874,69.5563,69.6226,25800.0
2009-03-26 14:20:00,84.01,84.43,83.78,83.82,14900.0,69.6475,69.9957,69.4568,69.49,14900.0
2009-03-26 14:30:00,83.76,84.15,83.62,84.01,15900.0,69.4402,69.7636,69.3242,69.6475,15900.0
2009-03-26 14:40:00,84.01,84.11,83.74,83.99,21800.0,69.6475,69.7304,69.4237,69.6309,21800.0
2009-03-26 14:50:00,83.97,84.12,83.61,83.61,33500.0,69.6143,69.7387,69.3159,69.3159,33500.0
2009-03-26 15:00:00,83.61,83.95,83.3,83.7,39300.0,69.3159,69.5978,69.0589,69.3905,39300.0
2009-03-26 15:10:00,83.71,83.73,83.22,83.45,40900.0,69.3988,69.4154,68.9926,69.1832,40900.0
2009-03-26 15:20:00,83.45,83.89,83.28,83.8,41300.0,69.1832,69.548,69.0423,69.4734,41300.0
2009-03-26 15:30:00,83.76,83.92,83.28,83.6,57900.0,69.4402,69.5729,69.0423,69.3076,57900.0
2009-03-26 15:40:00,83.63,84.01,83.43,83.6,69800.0,69.3325,69.6475,69.1667,69.3076,69800.0
2009-03-26 15:50:00,83.57,83.98,83.38,83.86,89200.0,69.2827,69.6226,69.1252,69.5231,89200.0
2009-03-27 09:30:00,82.66,83.46,82.5,82.84,13500.0,68.5283,69.1915,68.3956,68.6775,13500.0
2009-03-27 09:40:00,82.84,83.05,82.22,82.47,16500.0,68.6775,68.8516,68.1635,68.3708,16500.0
2009-03-27 09:50:00,82.37,82.47,81.75,81.75,15600.0,68.2879,68.3708,67.7739,67.7739,15600.0
2009-03-27 10:00:00,81.92,82.1,81.52,81.62,10200.0,67.9148,68.064,67.5832,67.6661,10200.0
2009-03-27 10:10:00,81.52,81.96,81.43,81.55,11100.0,67.5832,67.948,67.5086,67.6081,11100.0
2009-03-27 10:20:00,81.62,81.98,81.51,81.9,41800.0,67.6661,67.9645,67.5749,67.8982,41800.0
2009-03-27 10:30:00,81.95,82.47,81.65,82.32,21800.0,67.9397,68.3708,67.691,68.2464,21800.0
2009-03-27 10:40:00,82.32,82.86,82.32,82.7,7900.0,68.2464,68.6941,68.2464,68.5615,7900.0
2009-03-27 10:50:00,82.66,82.93,82.62,82.87,7600.0,68.5283,68.7521,68.4951,68.7024,7600.0
2009-03-27 11:00:00,82.89,83.24,82.67,82.94,12900.0,68.719,69.0091,68.5366,68.7604,12900.0
2009-03-27 11:10:00,83.0,83.24,82.86,82.93,16100.0,68.8102,69.0091,68.6941,68.7521,16100.0
2009-03-27 11:20:00,82.97,83.39,82.93,83.2,4700.0,68.7853,69.1335,68.7521,68.976,4700.0
2009-03-27 11:30:00,83.07,83.23,82.91,83.03,9600.0,68.8682,69.0008,68.7356,68.835,9600.0
2009-03-27 11:40:00,82.93,83.34,82.93,83.18,14600.0,68.7521,69.092,68.7521,68.9594,14600.0
2009-03-27 11:50:00,83.13,83.28,83.0,83.14,16100.0,68.9179,69.0423,68.8102,68.9262,16100.0
2009-03-27 12:00:00,83.12,83.61,83.12,83.38,7400.0,68.9096,69.3159,68.9096,69.1252,7400.0
2009-03-27 12:10:00,83.33,83.38,82.61,82.72,17500.0,69.0837,69.1252,68.4868,68.578,17500.0
2009-03-27 12:20:00,82.67,82.85,82.51,82.77,15400.0,68.5366,68.6858,68.4039,68.6195,15400.0
2009-03-27 12:30:00,82.78,83.11,82.74,82.98,13200.0,68.6278,68.9014,68.5946,68.7936,13200.0
2009-03-27 12:40:00,82.96,83.24,82.91,83.07,3100.0,68.777,69.0091,68.7356,68.8682,3100.0
2009-03-27 12:50:00,83.02,83.02,82.46,82.53,13900.0,68.8267,68.8267,68.3625,68.4205,13900.0
2009-03-27 13:00:00,82.49,82.53,82.18,82.26,8000.0,68.3874,68.4205,68.1304,68.1967,8000.0
2009-03-27 13:10:00,82.17,82.29,81.97,82.1,5800.0,68.1221,68.2215,67.9563,68.064,5800.0
2009-03-27 13:20:00,82.05,82.1,81.92,81.98,4400.0,68.0226,68.064,67.9148,67.9645,4400.0
2009-03-27 13:30:00,81.95,82.05,81.5,81.61,16200.0,67.9397,68.0226,67.5666,67.6578,16200.0
2009-03-27 13:40:00,81.66,81.66,81.24,81.55,3600.0,67.6993,67.6993,67.3511,67.6081,3600.0
2009-03-27 13:50:00,81.5,81.5,81.14,81.39,4100.0,67.5666,67.5666,67.2682,67.4754,4100.0
2009-03-27 14:00:00,81.49,81.61,81.25,81.53,4300.0,67.5583,67.6578,67.3593,67.5915,4300.0
2009-03-27 14:10:00,81.5,81.78,81.5,81.73,3800.0,67.5666,67.7987,67.5666,67.7573,3800.0
2009-03-27 14:20:00,81.65,82.19,81.65,82.01,5400.0,67.691,68.1386,67.691,67.9894,5400.0
2009-03-27 14:30:00,81.98,82.06,81.73,81.84,3600.0,67.9645,68.0309,67.7573,67.8485,3600.0
2009-03-27 14:40:00,81.95,82.13,81.66,82.05,7500.0,67.9397,68.0889,67.6993,68.0226,7500.0
2009-03-27 14:50:00,81.98,82.24,81.73,82.24,6100.0,67.9645,68.1801,67.7573,68.1801,6100.0
2009-03-27 15:00:00,82.41,82.55,81.92,81.96,15000.0,68.321,68.4371,67.9148,67.948,15000.0
2009-03-27 15:10:00,81.93,82.0,81.6,81.96,22400.0,67.9231,67.9811,67.6495,67.948,22400.0
2009-03-27 15:20:00,81.93,82.15,81.48,81.7,10000.0,67.9231,68.1055,67.55,67.7324,10000.0
2009-03-27 15:30:00,81.71,82.0,81.49,81.7,15900.0,67.7407,67.9811,67.5583,67.7324,15900.0
2009-03-27 15:40:00,81.57,82.22,81.57,81.86,25100.0,67.6246,68.1635,67.6246,67.8651,25100.0
2009-03-27 15:50:00,81.81,82.0,81.42,81.68,34000.0,67.8236,67.9811,67.5003,67.7158,34000.0
2009-03-30 09:30:00,78.88,80.5,78.88,79.68,41200.0,65.3945,66.7376,65.3945,66.0578,41200.0
2009-03-30 09:40:00,79.78,79.78,78.75,79.5,45100.0,66.1407,66.1407,65.2868,65.9085,45100.0
2009-03-30 09:50:00,79.43,79.86,79.22,79.63,20200.0,65.8505,66.207,65.6764,66.0163,20200.0
2009-03-30 10:00:00,79.54,79.83,79.37,79.65,20300.0,65.9417,66.1821,65.8008,66.0329,20300.0
2009-03-30 10:10:00,79.65,79.9,79.07,79.24,19000.0,66.0329,66.2401,65.552,65.693,19000.0
2009-03-30 10:20:00,79.22,79.22,78.77,79.03,9100.0,65.6764,65.6764,65.3033,65.5189,9100.0
2009-03-30 10:30:00,78.91,78.91,78.04,78.09,11700.0,65.4194,65.4194,64.6981,64.7396,11700.0
2009-03-30 10:40:00,78.03,78.65,78.0,78.51,13500.0,64.6898,65.2038,64.665,65.0878,13500.0
2009-03-30 10:50:00,78.65,78.86,78.45,78.59,5800.0,65.2038,65.3779,65.038,65.1541,5800.0
2009-03-30 11:00:00,78.59,78.62,78.24,78.49,3100.0,65.1541,65.179,64.8639,65.0712,3100.0
2009-03-30 11:10:00,78.32,79.05,78.32,78.59,18000.0,64.9303,65.5355,64.9303,65.1541,18000.0
2009-03-30 11:20:00,78.59,78.96,78.37,78.61,20100.0,65.1541,65.4609,64.9717,65.1707,20100.0
2009-03-30 11:30:00,78.61,79.05,78.47,78.97,15400.0,65.1707,65.5355,65.0546,65.4691,15400.0
2009-03-30 11:40:00,78.9,79.14,78.72,78.84,22400.0,65.4111,65.6101,65.2619,65.3614,22400.0
2009-03-30 11:50:00,78.88,78.92,78.37,78.83,19600.0,65.3945,65.4277,64.9717,65.3531,19600.0
2009-03-30 12:00:00,78.85,78.85,78.29,78.29,19200.0,65.3697,65.3697,64.9054,64.9054,19200.0
2009-03-30 12:10:00,78.37,78.84,78.29,78.76,9100.0,64.9717,65.3614,64.9054,65.295,9100.0
2009-03-30 12:20:00,78.85,79.01,78.66,78.8,2200.0,65.3697,65.5023,65.2121,65.3282,2200.0
2009-03-30 12:30:00,78.78,78.87,78.62,78.65,5600.0,65.3116,65.3862,65.179,65.2038,5600.0
2009-03-30 12:40:00,78.76,78.79,78.55,78.69,13000.0,65.295,65.3199,65.1209,65.237,13000.0
2009-03-30 12:50:00,78.72,78.72,78.45,78.59,4800.0,65.2619,65.2619,65.038,65.1541,4800.0
2009-03-30 13:00:00,78.59,78.96,78.55,78.96,15900.0,65.1541,65.4609,65.1209,65.4609,15900.0
2009-03-30 13:10:00,78.89,79.14,78.8,78.95,15500.0,65.4028,65.6101,65.3282,65.4526,15500.0
2009-03-30 13:20:00,78.93,79.56,78.89,79.29,23200.0,65.436,65.9583,65.4028,65.7344,23200.0
2009-03-30 13:30:00,79.38,79.46,78.91,79.11,6500.0,65.809,65.8754,65.4194,65.5852,6500.0
2009-03-30 13:40:00,79.03,79.11,78.64,78.82,14000.0,65.5189,65.5852,65.1956,65.3448,14000.0
2009-03-30 13:50:00,78.78,78.81,78.34,78.41,21100.0,65.3116,65.3365,64.9468,65.0049,21100.0
2009-03-30 14:00:00,78.39,78.7,78.26,78.7,31000.0,64.9883,65.2453,64.8805,65.2453,31000.0
2009-03-30 14:10:00,78.69,79.21,78.69,79.06,23100.0,65.237,65.6681,65.237,65.5438,23100.0
2009-03-30 14:20:00,79.05,79.15,78.6,78.77,14800.0,65.5355,65.6184,65.1624,65.3033,14800.0
2009-03-30 14:30:00,78.73,78.97,78.66,78.79,10300.0,65.2702,65.4691,65.2121,65.3199,10300.0
2009-03-30 14:40:00,78.72,78.78,78.5,78.72,8500.0,65.2619,65.3116,65.0795,65.2619,8500.0
2009-03-30 14:50:00,78.63,78.81,78.52,78.67,10500.0,65.1873,65.3365,65.0961,65.2204,10500.0
2009-03-30 15:00:00,78.68,78.71,78.45,78.69,17500.0,65.2287,65.2536,65.038,65.237,17500.0
2009-03-30 15:10:00,78.73,79.15,78.73,78.93,18200.0,65.2702,65.6184,65.2702,65.436,18200.0
2009-03-30 15:20:00,78.87,79.08,78.87,78.99,24800.0,65.3862,65.5603,65.3862,65.4857,24800.0
2009-03-30 15:30:00,78.89,79.23,78.81,78.81,19700.0,65.4028,65.6847,65.3365,65.3365,19700.0
2009-03-30 15:40:00,78.88,79.13,78.67,79.07,21400.0,65.3945,65.6018,65.2204,65.552,21400.0
2009-03-30 15:50:00,79.07,79.44,79.06,79.19,69800.0,65.552,65.8588,65.5438,65.6515,69800.0
2009-03-31 09:30:00,80.33,80.75,79.96,80.2,15700.0,66.5966,66.9448,66.2899,66.4889,15700.0
2009-03-31 09:40:00,80.09,80.09,79.37,79.84,14700.0,66.3977,66.3977,65.8008,66.1904,14700.0
2009-03-31 09:50:00,79.76,79.82,79.12,79.41,7800.0,66.1241,66.1738,65.5935,65.8339,7800.0
2009-03-31 10:00:00,79.39,80.1,79.24,79.73,17200.0,65.8173,66.406,65.693,66.0992,17200.0
2009-03-31 10:10:00,79.73,79.91,79.32,79.78,11600.0,66.0992,66.2484,65.7593,66.1407,11600.0
2009-03-31 10:20:00,79.89,79.99,79.02,79.39,20500.0,66.2319,66.3148,65.5106,65.8173,20500.0
2009-03-31 10:30:00,79.39,79.92,79.39,79.61,25100.0,65.8173,66.2567,65.8173,65.9997,25100.0
2009-03-31 10:40:00,79.65,80.34,79.63,80.0,45900.0,66.0329,66.6049,66.0163,66.3231,45900.0
2009-03-31 10:50:00,79.98,80.0,79.65,79.87,5400.0,66.3065,66.3231,66.0329,66.2153,5400.0
2009-03-31 11:00:00,79.89,80.57,79.89,80.57,8600.0,66.2319,66.7956,66.2319,66.7956,8600.0
2009-03-31 11:10:00,80.59,80.6,80.23,80.23,13800.0,66.8122,66.8205,66.5137,66.5137,13800.0
2009-03-31 11:20:00,80.3,80.63,80.19,80.45,6700.0,66.5718,66.8453,66.4806,66.6961,6700.0
2009-03-31 11:30:00,80.5,80.61,80.21,80.26,6600.0,66.7376,66.8288,66.4971,66.5386,6600.0
2009-03-31 11:40:00,80.24,80.73,80.23,80.5,10300.0,66.522,66.9282,66.5137,66.7376,10300.0
2009-03-31 11:50:00,80.5,80.52,80.16,80.16,9700.0,66.7376,66.7542,66.4557,66.4557,9700.0
2009-03-31 12:00:00,80.23,80.3,79.85,80.11,6200.0,66.5137,66.5718,66.1987,66.4142,6200.0
2009-03-31 12:10:00,80.03,80.22,79.95,80.11,6900.0,66.3479,66.5054,66.2816,66.4142,6900.0
2009-03-31 12:20:00,80.21,80.26,79.8,79.83,6600.0,66.4971,66.5386,66.1572,66.1821,6600.0
2009-03-31 12:30:00,79.85,80.13,79.85,80.0,5000.0,66.1987,66.4308,66.1987,66.3231,5000.0
2009-03-31 12:40:00,80.08,80.23,80.04,80.23,8900.0,66.3894,66.5137,66.3562,66.5137,8900.0
2009-03-31 12:50:00,80.27,80.36,80.09,80.09,9100.0,66.5469,66.6215,66.3977,66.3977,9100.0
2009-03-31 13:00:00,80.09,80.48,80.06,80.48,9700.0,66.3977,66.721,66.3728,66.721,9700.0
2009-03-31 13:10:00,80.48,80.5,80.18,80.19,6800.0,66.721,66.7376,66.4723,66.4806,6800.0
2009-03-31 13:20:00,80.27,80.39,80.2,80.39,5500.0,66.5469,66.6464,66.4889,66.6464,5500.0
2009-03-31 13:30:00,80.4,80.44,80.31,80.4,6900.0,66.6547,66.6878,66.5801,66.6547,6900.0
2009-03-31 13:40:00,80.38,80.54,80.32,80.5,9000.0,66.6381,66.7707,66.5883,66.7376,9000.0
2009-03-31 13:50:00,80.47,80.75,80.37,80.75,6500.0,66.7127,66.9448,66.6298,66.9448,6500.0
2009-03-31 14:00:00,80.78,80.96,80.63,80.8,10000.0,66.9697,67.1189,66.8453,66.9863,10000.0
2009-03-31 14:10:00,80.8,81.0,80.74,80.87,34900.0,66.9863,67.1521,66.9365,67.0443,34900.0
2009-03-31 14:20:00,80.91,80.96,80.45,80.46,35700.0,67.0775,67.1189,66.6961,66.7044,35700.0
2009-03-31 14:30:00,80.46,81.15,80.46,80.91,34200.0,66.7044,67.2764,66.7044,67.0775,34200.0
2009-03-31 14:40:00,80.92,81.0,80.71,81.0,22800.0,67.0858,67.1521,66.9117,67.1521,22800.0
2009-03-31 14:50:00,81.0,81.02,80.58,80.58,23200.0,67.1521,67.1687,66.8039,66.8039,23200.0
2009-03-31 15:00:00,80.66,80.76,80.23,80.29,22300.0,66.8702,66.9531,66.5137,66.5635,22300.0
2009-03-31 15:10:00,80.28,80.28,79.94,80.1,13600.0,66.5552,66.5552,66.2733,66.406,13600.0
2009-03-31 15:20:00,80.15,80.41,80.06,80.41,8700.0,66.4474,66.663,66.3728,66.663,8700.0
2009-03-31 15:30:00,80.36,80.39,79.43,79.57,29200.0,66.6215,66.6464,65.8505,65.9666,29200.0
2009-03-31 15:40:00,79.55,79.61,79.28,79.44,24500.0,65.95,65.9997,65.7261,65.8588,24500.0
2009-03-31 15:50:00,79.44,79.79,79.19,79.19,59400.0,65.8588,66.149,65.6515,65.6515,59400.0
2009-04-01 09:30:00,77.89,78.43,77.11,77.28,29600.0,64.5738,65.0215,63.9271,64.0681,29600.0
2009-04-01 09:40:00,77.27,80.54,76.78,79.69,130900.0,64.0598,66.7707,63.6535,66.066,130900.0
2009-04-01 09:50:00,79.85,80.16,79.12,80.15,72300.0,66.1987,66.4557,65.5935,66.4474,72300.0
2009-04-01 10:00:00,80.1,81.63,80.1,81.43,56300.0,66.406,67.6744,66.406,67.5086,56300.0
2009-04-01 10:10:00,81.53,82.48,81.47,82.25,33600.0,67.5915,68.3791,67.5417,68.1884,33600.0
2009-04-01 10:20:00,82.31,82.75,81.47,82.28,46600.0,68.2381,68.6029,67.5417,68.2133,46600.0
2009-04-01 10:30:00,82.35,83.3,81.84,83.25,21600.0,68.2713,69.0589,67.8485,69.0174,21600.0
2009-04-01 10:40:00,83.25,83.86,82.83,83.82,25700.0,69.0174,69.5231,68.6692,69.49,25700.0
2009-04-01 10:50:00,83.84,84.18,83.48,83.98,24200.0,69.5066,69.7884,69.2081,69.6226,24200.0
2009-04-01 11:00:00,83.99,84.59,83.7,83.91,28100.0,69.6309,70.1283,69.3905,69.5646,28100.0
2009-04-01 11:10:00,83.71,84.18,83.41,83.87,17000.0,69.3988,69.7884,69.1501,69.5314,17000.0
2009-04-01 11:20:00,84.04,84.1,83.53,83.9,11900.0,69.6724,69.7221,69.2496,69.5563,11900.0
2009-04-01 11:30:00,83.81,84.66,83.81,84.55,19300.0,69.4817,70.1864,69.4817,70.0952,19300.0
2009-04-01 11:40:00,84.65,85.59,84.62,85.07,33400.0,70.1781,70.9574,70.1532,70.5263,33400.0
2009-04-01 11:50:00,85.03,85.52,84.83,85.01,30900.0,70.4931,70.8993,70.3273,70.4765,30900.0
2009-04-01 12:00:00,85.07,85.3,84.73,84.94,29600.0,70.5263,70.717,70.2444,70.4185,29600.0
2009-04-01 12:10:00,84.93,85.52,84.83,85.36,17300.0,70.4102,70.8993,70.3273,70.7667,17300.0
2009-04-01 12:20:00,85.35,85.37,84.98,85.33,27300.0,70.7584,70.775,70.4517,70.7418,27300.0
2009-04-01 12:30:00,85.17,85.37,84.75,84.87,20600.0,70.6092,70.775,70.261,70.3605,20600.0
2009-04-01 12:40:00,84.92,85.02,84.33,84.34,9700.0,70.4019,70.4848,69.9128,69.9211,9700.0
2009-04-01 12:50:00,84.36,84.37,83.75,83.76,20800.0,69.9377,69.9459,69.4319,69.4402,20800.0
2009-04-01 13:00:00,83.78,84.06,83.56,83.56,6700.0,69.4568,69.6889,69.2744,69.2744,6700.0
2009-04-01 13:10:00,83.56,83.56,83.14,83.15,21000.0,69.2744,69.2744,68.9262,68.9345,21000.0
2009-04-01 13:20:00,83.17,83.73,83.14,83.73,17200.0,68.9511,69.4154,68.9262,69.4154,17200.0
2009-04-01 13:30:00,83.75,84.24,83.75,84.24,9100.0,69.4319,69.8382,69.4319,69.8382,9100.0
2009-04-01 13:40:00,84.14,84.41,83.75,83.75,11600.0,69.7553,69.9791,69.4319,69.4319,11600.0
2009-04-01 13:50:00,83.75,84.15,83.66,84.1,11000.0,69.4319,69.7636,69.3573,69.7221,11000.0
2009-04-01 14:00:00,83.98,84.36,83.93,84.3,12900.0,69.6226,69.9377,69.5812,69.8879,12900.0
2009-04-01 14:10:00,84.31,84.38,84.12,84.28,10400.0,69.8962,69.9542,69.7387,69.8713,10400.0
2009-04-01 14:20:00,84.21,84.38,84.2,84.29,7000.0,69.8133,69.9542,69.805,69.8796,7000.0
2009-04-01 14:30:00,84.31,84.55,84.31,84.49,19000.0,69.8962,70.0952,69.8962,70.0454,19000.0
2009-04-01 14:40:00,84.5,84.51,84.25,84.45,16100.0,70.0537,70.062,69.8465,70.0123,16100.0
2009-04-01 14:50:00,84.5,84.83,84.5,84.71,15200.0,70.0537,70.3273,70.0537,70.2278,15200.0
2009-04-01 15:00:00,84.68,84.68,83.63,83.65,24900.0,70.2029,70.2029,69.3325,69.349,24900.0
2009-04-01 15:10:00,83.62,83.71,83.19,83.71,38700.0,69.3242,69.3988,68.9677,69.3988,38700.0
2009-04-01 15:20:00,83.7,84.27,83.56,84.26,22900.0,69.3905,69.863,69.2744,69.8548,22900.0
2009-04-01 15:30:00,84.26,84.94,84.03,84.92,27200.0,69.8548,70.4185,69.6641,70.4019,27200.0
2009-04-01 15:40:00,84.9,85.32,84.87,84.92,44700.0,70.3853,70.7335,70.3605,70.4019,44700.0
2009-04-01 15:50:00,84.9,85.13,84.74,84.81,52700.0,70.3853,70.576,70.2527,70.3107,52700.0
2009-04-02 09:30:00,86.4,87.39,86.16,86.63,27100.0,71.6289,72.4496,71.4299,71.8196,27100.0
2009-04-02 09:40:00,86.55,87.65,86.36,87.52,18700.0,71.7533,72.6652,71.5957,72.5574,18700.0
2009-04-02 09:50:00,87.38,88.2,87.34,88.09,18500.0,72.4414,73.1212,72.4082,73.03,18500.0
2009-04-02 10:00:00,88.24,88.9,88.23,88.51,29400.0,73.1543,73.7015,73.146,73.3782,29400.0
2009-04-02 10:10:00,88.5,88.61,87.97,88.44,14700.0,73.3699,73.4611,72.9305,73.3201,14700.0
2009-04-02 10:20:00,88.58,88.59,87.82,87.99,23300.0,73.4362,73.4445,72.8061,72.9471,23300.0
2009-04-02 10:30:00,87.98,88.49,87.98,88.49,14900.0,72.9388,73.3616,72.9388,73.3616,14900.0
2009-04-02 10:40:00,88.44,89.22,88.29,89.22,17300.0,73.3201,73.9668,73.1958,73.9668,17300.0
2009-04-02 10:50:00,89.27,89.51,89.1,89.51,18900.0,74.0082,74.2072,73.8673,74.2072,18900.0
2009-04-02 11:00:00,89.51,89.74,89.07,89.33,48300.0,74.2072,74.3979,73.8424,74.058,48300.0
2009-04-02 11:10:00,89.3,89.74,89.23,89.7,29200.0,74.0331,74.3979,73.9751,74.3647,29200.0
2009-04-02 11:20:00,89.7,90.43,89.7,90.36,19700.0,74.3647,74.9699,74.3647,74.9119,19700.0
2009-04-02 11:30:00,90.33,90.42,89.94,90.19,27700.0,74.887,74.9616,74.5637,74.7709,27700.0
2009-04-02 11:40:00,90.19,91.02,90.19,90.65,19100.0,74.7709,75.4591,74.7709,75.1523,19100.0
2009-04-02 11:50:00,90.63,91.03,90.32,91.0,29100.0,75.1357,75.4673,74.8787,75.4425,29100.0
2009-04-02 12:00:00,91.0,91.03,90.72,90.99,27800.0,75.4425,75.4673,75.2103,75.4342,27800.0
2009-04-02 12:10:00,90.99,91.35,90.84,91.21,25500.0,75.4342,75.7326,75.3098,75.6166,25500.0
2009-04-02 12:20:00,91.22,92.0,91.16,91.95,27700.0,75.6249,76.2715,75.5751,76.2301,27700.0
2009-04-02 12:30:00,91.86,92.23,91.7,91.94,30900.0,76.1554,76.4622,76.0228,76.2218,30900.0
2009-04-02 12:40:00,91.93,92.03,91.78,91.96,25000.0,76.2135,76.2964,76.0891,76.2383,25000.0
2009-04-02 12:50:00,92.02,92.02,91.67,91.69,16900.0,76.2881,76.2881,75.9979,76.0145,16900.0
2009-04-02 13:00:00,91.69,91.79,91.34,91.5,15400.0,76.0145,76.0974,75.7243,75.857,15400.0
2009-04-02 13:10:00,91.6,91.74,91.45,91.66,16200.0,75.9399,76.056,75.8155,75.9896,16200.0
2009-04-02 13:20:00,91.63,91.68,90.97,91.36,31100.0,75.9648,76.0062,75.4176,75.7409,31100.0
2009-04-02 13:30:00,91.36,91.72,91.22,91.29,33600.0,75.7409,76.0394,75.6249,75.6829,33600.0
2009-04-02 13:40:00,91.29,91.64,91.05,91.47,28900.0,75.6829,75.9731,75.4839,75.8321,28900.0
2009-04-02 13:50:00,91.44,91.7,91.07,91.22,30900.0,75.8072,76.0228,75.5005,75.6249,30900.0
2009-04-02 14:00:00,91.29,91.59,91.03,91.5,21000.0,75.6829,75.9316,75.4673,75.857,21000.0
2009-04-02 14:10:00,91.48,91.58,91.28,91.39,16100.0,75.8404,75.9233,75.6746,75.7658,16100.0
2009-04-02 14:20:00,91.39,92.01,91.39,91.89,22200.0,75.7658,76.2798,75.7658,76.1803,22200.0
2009-04-02 14:30:00,91.96,92.37,91.93,92.21,18700.0,76.2383,76.5783,76.2135,76.4456,18700.0
2009-04-02 14:40:00,92.18,92.29,92.01,92.07,22100.0,76.4207,76.5119,76.2798,76.3295,22100.0
2009-04-02 14:50:00,92.07,92.13,91.49,91.66,18500.0,76.3295,76.3793,75.8487,75.9896,18500.0
2009-04-02 15:00:00,91.73,91.97,91.22,91.31,28500.0,76.0477,76.2466,75.6249,75.6995,28500.0
2009-04-02 15:10:00,91.29,91.54,90.97,91.08,29700.0,75.6829,75.8902,75.4176,75.5088,29700.0
2009-04-02 15:20:00,91.09,91.62,90.92,91.43,30700.0,75.5171,75.9565,75.3761,75.799,30700.0
2009-04-02 15:30:00,91.43,91.75,91.12,91.25,42700.0,75.799,76.0642,75.542,75.6497,42700.0
2009-04-02 15:40:00,91.18,91.24,90.62,91.14,65300.0,75.5917,75.6414,75.1274,75.5585,65300.0
2009-04-02 15:50:00,91.06,91.14,90.6,90.66,55800.0,75.4922,75.5585,75.1109,75.1606,55800.0
2009-04-03 09:30:00,90.65,91.15,89.93,90.3,17400.0,75.1523,75.5668,74.5554,74.8621,17400.0
2009-04-03 09:40:00,90.38,91.3,90.26,90.26,13500.0,74.9285,75.6912,74.829,74.829,13500.0
2009-04-03 09:50:00,90.17,90.63,89.84,90.55,13700.0,74.7544,75.1357,74.4808,75.0694,13700.0
2009-04-03 10:00:00,90.55,90.57,89.17,89.47,18900.0,75.0694,75.086,73.9253,74.174,18900.0
2009-04-03 10:10:00,89.51,89.73,89.35,89.59,6400.0,74.2072,74.3896,74.0746,74.2735,6400.0
2009-04-03 10:20:00,89.54,89.87,89.54,89.76,5400.0,74.2321,74.5057,74.2321,74.4145,5400.0
2009-04-03 10:30:00,89.79,89.86,89.28,89.42,7700.0,74.4393,74.4974,74.0165,74.1326,7700.0
2009-04-03 10:40:00,89.44,89.44,88.92,89.11,7300.0,74.1492,74.1492,73.7181,73.8756,7300.0
2009-04-03 10:50:00,89.23,89.49,89.09,89.32,4900.0,73.9751,74.1906,73.859,74.0497,4900.0
2009-04-03 11:00:00,89.28,89.54,89.07,89.28,12100.0,74.0165,74.2321,73.8424,74.0165,12100.0
2009-04-03 11:10:00,89.24,89.29,88.88,89.09,10700.0,73.9834,74.0248,73.6849,73.859,10700.0
2009-04-03 11:20:00,89.12,89.69,89.12,89.69,13700.0,73.8839,74.3564,73.8839,74.3564,13700.0
2009-04-03 11:30:00,89.74,90.11,89.41,89.43,18900.0,74.3979,74.7046,74.1243,74.1409,18900.0
2009-04-03 11:40:00,89.47,89.61,89.31,89.43,14600.0,74.174,74.2901,74.0414,74.1409,14600.0
2009-04-03 11:50:00,89.43,89.73,89.43,89.53,3500.0,74.1409,74.3896,74.1409,74.2238,3500.0
2009-04-03 12:00:00,89.63,89.89,89.52,89.59,9700.0,74.3067,74.5222,74.2155,74.2735,9700.0
2009-04-03 12:10:00,89.67,90.0,89.57,89.78,12700.0,74.3398,74.6134,74.2569,74.431,12700.0
2009-04-03 12:20:00,89.72,89.81,89.57,89.81,16100.0,74.3813,74.4559,74.2569,74.4559,16100.0
2009-04-03 12:30:00,89.72,89.81,89.56,89.6,11000.0,74.3813,74.4559,74.2487,74.2818,11000.0
2009-04-03 12:40:00,89.57,89.81,89.18,89.18,13100.0,74.2569,74.4559,73.9336,73.9336,13100.0
2009-04-03 12:50:00,89.28,89.34,89.1,89.18,19500.0,74.0165,74.0663,73.8673,73.9336,19500.0
2009-04-03 13:00:00,89.21,89.33,89.06,89.17,14200.0,73.9585,74.058,73.8341,73.9253,14200.0
2009-04-03 13:10:00,89.14,89.25,88.97,89.14,9700.0,73.9005,73.9917,73.7595,73.9005,9700.0
2009-04-03 13:20:00,89.12,89.13,88.82,88.98,9300.0,73.8839,73.8922,73.6352,73.7678,9300.0
2009-04-03 13:30:00,89.15,89.17,88.87,88.92,12200.0,73.9087,73.9253,73.6766,73.7181,12200.0
2009-04-03 13:40:00,88.92,89.13,88.69,89.13,10200.0,73.7181,73.8922,73.5274,73.8922,10200.0
2009-04-03 13:50:00,89.03,89.49,89.03,89.41,8600.0,73.8093,74.1906,73.8093,74.1243,8600.0
2009-04-03 14:00:00,89.51,89.62,89.26,89.51,8400.0,74.2072,74.2984,73.9999,74.2072,8400.0
2009-04-03 14:10:00,89.48,89.91,89.47,89.82,19900.0,74.1823,74.5388,74.174,74.4642,19900.0
2009-04-03 14:20:00,89.86,90.1,89.72,90.1,14400.0,74.4974,74.6963,74.3813,74.6963,14400.0
2009-04-03 14:30:00,90.11,90.36,90.05,90.2,15500.0,74.7046,74.9119,74.6549,74.7792,15500.0
2009-04-03 14:40:00,90.11,90.21,89.72,89.72,22500.0,74.7046,74.7875,74.3813,74.3813,22500.0
2009-04-03 14:50:00,89.76,90.23,89.71,90.16,12500.0,74.4145,74.8041,74.373,74.7461,12500.0
2009-04-03 15:00:00,90.12,90.28,89.7,89.88,14600.0,74.7129,74.8456,74.3647,74.5139,14600.0
2009-04-03 15:10:00,89.8,89.89,89.6,89.77,16500.0,74.4476,74.5222,74.2818,74.4228,16500.0
2009-04-03 15:20:00,89.72,89.72,89.16,89.32,20700.0,74.3813,74.3813,73.917,74.0497,20700.0
2009-04-03 15:30:00,89.27,89.6,88.78,88.93,17800.0,74.0082,74.2818,73.602,73.7264,17800.0
2009-04-03 15:40:00,88.92,89.79,88.85,89.47,17900.0,73.7181,74.4393,73.66,74.174,17900.0
2009-04-03 15:50:00,89.59,90.2,89.59,90.19,24400.0,74.2735,74.7792,74.2735,74.7709,24400.0
2009-04-06 09:30:00,89.43,89.78,88.59,88.72,10900.0,74.1409,74.431,73.4445,73.5523,10900.0
2009-04-06 09:40:00,88.75,88.93,88.25,88.27,10500.0,73.5771,73.7264,73.1626,73.1792,10500.0
2009-04-06 09:50:00,88.36,88.57,87.87,88.0,8000.0,73.2538,73.4279,72.8476,72.9554,8000.0
2009-04-06 10:00:00,88.07,88.11,87.63,87.98,27400.0,73.0134,73.0465,72.6486,72.9388,27400.0
2009-04-06 10:10:00,87.94,88.0,87.01,87.01,32000.0,72.9056,72.9554,72.1346,72.1346,32000.0
2009-04-06 10:20:00,87.11,87.13,86.24,86.29,30400.0,72.2175,72.2341,71.4962,71.5377,30400.0
2009-04-06 10:30:00,86.28,86.64,86.15,86.56,13000.0,71.5294,71.8279,71.4216,71.7615,13000.0
2009-04-06 10:40:00,86.65,86.68,86.31,86.61,18300.0,71.8362,71.861,71.5543,71.803,18300.0
2009-04-06 10:50:00,86.61,86.68,86.31,86.31,18900.0,71.803,71.861,71.5543,71.5543,18900.0
2009-04-06 11:00:00,86.31,86.39,85.67,86.05,19700.0,71.5543,71.6206,71.0237,71.3387,19700.0
2009-04-06 11:10:00,86.04,86.07,85.64,85.82,22800.0,71.3304,71.3553,70.9988,71.1481,22800.0
2009-04-06 11:20:00,85.87,85.9,85.5,85.65,10400.0,71.1895,71.2144,70.8828,71.0071,10400.0
2009-04-06 11:30:00,85.61,85.81,85.34,85.39,16200.0,70.974,71.1398,70.7501,70.7916,16200.0
2009-04-06 11:40:00,85.49,85.49,85.13,85.34,12600.0,70.8745,70.8745,70.576,70.7501,12600.0
2009-04-06 11:50:00,85.47,85.47,85.29,85.36,20500.0,70.8579,70.8579,70.7087,70.7667,20500.0
2009-04-06 12:00:00,85.31,85.45,85.26,85.36,6900.0,70.7252,70.8413,70.6838,70.7667,6900.0
2009-04-06 12:10:00,85.34,85.42,85.1,85.37,9100.0,70.7501,70.8164,70.5511,70.775,9100.0
2009-04-06 12:20:00,85.33,85.5,85.26,85.38,7800.0,70.7418,70.8828,70.6838,70.7833,7800.0
2009-04-06 12:30:00,85.38,85.67,85.17,85.24,15600.0,70.7833,71.0237,70.6092,70.6672,15600.0
2009-04-06 12:40:00,85.28,85.4,85.24,85.4,6900.0,70.7004,70.7999,70.6672,70.7999,6900.0
2009-04-06 12:50:00,85.42,85.86,85.39,85.86,2900.0,70.8164,71.1812,70.7916,71.1812,2900.0
2009-04-06 13:00:00,85.87,86.11,85.87,86.04,6800.0,71.1895,71.3885,71.1895,71.3304,6800.0
2009-04-06 13:10:00,86.04,86.22,85.82,85.82,9100.0,71.3304,71.4797,71.1481,71.1481,9100.0
2009-04-06 13:20:00,85.96,86.18,85.88,86.02,5200.0,71.2641,71.4465,71.1978,71.3139,5200.0
2009-04-06 13:30:00,85.79,85.9,85.72,85.9,3300.0,71.1232,71.2144,71.0651,71.2144,3300.0
2009-04-06 13:40:00,85.82,86.39,85.79,86.36,4400.0,71.1481,71.6206,71.1232,71.5957,4400.0
2009-04-06 13:50:00,86.42,86.75,86.36,86.61,9700.0,71.6455,71.9191,71.5957,71.803,9700.0
2009-04-06 14:00:00,86.62,86.98,86.55,86.89,8600.0,71.8113,72.1097,71.7533,72.0351,8600.0
2009-04-06 14:10:00,86.99,87.05,86.65,86.89,6400.0,72.118,72.1678,71.8362,72.0351,6400.0
2009-04-06 14:20:00,86.85,87.11,86.74,87.11,7700.0,72.002,72.2175,71.9108,72.2175,7700.0
2009-04-06 14:30:00,87.16,87.28,86.68,86.82,9300.0,72.259,72.3584,71.861,71.9771,9300.0
2009-04-06 14:40:00,86.85,87.06,86.75,86.99,11400.0,72.002,72.1761,71.9191,72.118,11400.0
2009-04-06 14:50:00,87.0,87.2,86.94,87.02,30200.0,72.1263,72.2921,72.0766,72.1429,30200.0
2009-04-06 15:00:00,86.93,87.3,86.93,87.0,32600.0,72.0683,72.375,72.0683,72.1263,32600.0
2009-04-06 15:10:00,87.0,87.58,86.9,87.46,20400.0,72.1263,72.6072,72.0434,72.5077,20400.0
2009-04-06 15:20:00,87.52,87.56,86.64,86.97,38100.0,72.5574,72.5906,71.8279,72.1014,38100.0
2009-04-06 15:30:00,87.0,87.24,86.93,86.95,24300.0,72.1263,72.3253,72.0683,72.0849,24300.0
2009-04-06 15:40:00,86.97,87.7,86.97,87.69,26400.0,72.1014,72.7066,72.1014,72.6984,26400.0
2009-04-06 15:50:00,87.68,88.11,87.68,87.81,43800.0,72.6901,73.0465,72.6901,72.7978,43800.0
2009-04-07 09:30:00,86.12,86.12,84.41,84.89,35500.0,71.3968,71.3968,69.9791,70.377,35500.0
2009-04-07 09:40:00,84.78,84.97,84.09,84.6,19700.0,70.2859,70.4434,69.7138,70.1366,19700.0
2009-04-07 09:50:00,84.53,84.94,84.39,84.68,18600.0,70.0786,70.4185,69.9625,70.2029,18600.0
2009-04-07 10:00:00,84.61,84.83,84.49,84.69,15100.0,70.1449,70.3273,70.0454,70.2112,15100.0
2009-04-07 10:10:00,84.69,85.01,84.56,84.6,18000.0,70.2112,70.4765,70.1035,70.1366,18000.0
2009-04-07 10:20:00,84.75,85.26,84.69,85.25,19500.0,70.261,70.6838,70.2112,70.6755,19500.0
2009-04-07 10:30:00,85.21,85.79,85.21,85.35,8500.0,70.6423,71.1232,70.6423,70.7584,8500.0
2009-04-07 10:40:00,85.35,85.5,85.07,85.42,10400.0,70.7584,70.8828,70.5263,70.8164,10400.0
2009-04-07 10:50:00,85.42,85.48,84.91,84.93,12500.0,70.8164,70.8662,70.3936,70.4102,12500.0
2009-04-07 11:00:00,84.9,85.21,84.75,84.95,19600.0,70.3853,70.6423,70.261,70.4268,19600.0
2009-04-07 11:10:00,84.96,85.09,84.85,85.0,7100.0,70.4351,70.5429,70.3439,70.4682,7100.0
2009-04-07 11:20:00,84.92,85.02,84.76,84.89,5600.0,70.4019,70.4848,70.2693,70.377,5600.0
2009-04-07 11:30:00,84.89,85.1,84.8,84.86,5800.0,70.377,70.5511,70.3024,70.3522,5800.0
2009-04-07 11:40:00,84.81,84.88,84.63,84.63,4500.0,70.3107,70.3688,70.1615,70.1615,4500.0
2009-04-07 11:50:00,84.63,84.69,84.5,84.57,3800.0,70.1615,70.2112,70.0537,70.1118,3800.0
2009-04-07 12:00:00,84.53,84.7,84.26,84.28,9100.0,70.0786,70.2195,69.8548,69.8713,9100.0
2009-04-07 12:10:00,84.29,84.49,84.21,84.49,2900.0,69.8796,70.0454,69.8133,70.0454,2900.0
2009-04-07 12:20:00,84.49,84.62,84.19,84.32,6300.0,70.0454,70.1532,69.7967,69.9045,6300.0
2009-04-07 12:30:00,84.3,84.42,84.18,84.27,10000.0,69.8879,69.9874,69.7884,69.863,10000.0
2009-04-07 12:40:00,84.23,84.37,84.11,84.25,4900.0,69.8299,69.9459,69.7304,69.8465,4900.0
2009-04-07 12:50:00,84.25,84.38,84.11,84.25,3500.0,69.8465,69.9542,69.7304,69.8465,3500.0
2009-04-07 13:00:00,84.25,84.34,84.01,84.09,9700.0,69.8465,69.9211,69.6475,69.7138,9700.0
2009-04-07 13:10:00,84.04,84.04,83.75,83.8,9500.0,69.6724,69.6724,69.4319,69.4734,9500.0
2009-04-07 13:20:00,83.75,83.84,83.71,83.74,7900.0,69.4319,69.5066,69.3988,69.4237,7900.0
2009-04-07 13:30:00,83.7,83.73,83.52,83.54,8500.0,69.3905,69.4154,69.2413,69.2578,8500.0
2009-04-07 13:40:00,83.55,83.59,83.55,83.58,5400.0,69.2661,69.2993,69.2661,69.291,5400.0
2009-04-07 13:50:00,83.58,83.63,83.37,83.5,4700.0,69.291,69.3325,69.1169,69.2247,4700.0
2009-04-07 14:00:00,83.47,83.51,83.22,83.3,5200.0,69.1998,69.233,68.9926,69.0589,5200.0
2009-04-07 14:10:00,83.24,83.55,83.23,83.24,7500.0,69.0091,69.2661,69.0008,69.0091,7500.0
2009-04-07 14:20:00,83.24,83.56,83.24,83.48,5900.0,69.0091,69.2744,69.0091,69.2081,5900.0
2009-04-07 14:30:00,83.48,83.48,83.25,83.27,6300.0,69.2081,69.2081,69.0174,69.034,6300.0
2009-04-07 14:40:00,83.28,83.38,83.24,83.28,5600.0,69.0423,69.1252,69.0091,69.0423,5600.0
2009-04-07 14:50:00,83.32,83.51,83.28,83.5,7300.0,69.0755,69.233,69.0423,69.2247,7300.0
2009-04-07 15:00:00,83.46,83.5,83.28,83.5,13300.0,69.1915,69.2247,69.0423,69.2247,13300.0
2009-04-07 15:10:00,83.51,84.1,83.51,83.87,22800.0,69.233,69.7221,69.233,69.5314,22800.0
2009-04-07 15:20:00,83.84,83.93,83.6,83.6,13200.0,69.5066,69.5812,69.3076,69.3076,13200.0
2009-04-07 15:30:00,83.6,83.9,83.53,83.72,17300.0,69.3076,69.5563,69.2496,69.4071,17300.0
2009-04-07 15:40:00,83.7,84.19,83.61,83.93,27200.0,69.3905,69.7967,69.3159,69.5812,27200.0
2009-04-07 15:50:00,83.92,84.0,83.43,83.5,48300.0,69.5729,69.6392,69.1667,69.2247,48300.0
2009-04-08 09:30:00,84.64,84.69,83.96,84.18,15200.0,70.1698,70.2112,69.606,69.7884,15200.0
2009-04-08 09:40:00,84.25,84.52,83.99,84.41,9900.0,69.8465,70.0703,69.6309,69.9791,9900.0
2009-04-08 09:50:00,84.43,84.71,84.39,84.46,14200.0,69.9957,70.2278,69.9625,70.0206,14200.0
2009-04-08 10:00:00,84.42,84.71,84.37,84.5,11200.0,69.9874,70.2278,69.9459,70.0537,11200.0
2009-04-08 10:10:00,84.49,84.73,84.13,84.13,16400.0,70.0454,70.2444,69.747,69.747,16400.0
2009-04-08 10:20:00,84.07,84.07,83.13,83.28,6700.0,69.6972,69.6972,68.9179,69.0423,6700.0
2009-04-08 10:30:00,83.31,83.43,83.06,83.06,3700.0,69.0672,69.1667,68.8599,68.8599,3700.0
2009-04-08 10:40:00,82.91,83.25,82.9,82.99,5900.0,68.7356,69.0174,68.7273,68.8019,5900.0
2009-04-08 10:50:00,83.04,83.58,82.91,83.58,20200.0,68.8433,69.291,68.7356,69.291,20200.0
2009-04-08 11:00:00,83.59,83.74,83.23,83.34,31500.0,69.2993,69.4237,69.0008,69.092,31500.0
2009-04-08 11:10:00,83.32,83.75,83.32,83.4,18800.0,69.0755,69.4319,69.0755,69.1418,18800.0
2009-04-08 11:20:00,83.53,83.98,83.53,83.73,12200.0,69.2496,69.6226,69.2496,69.4154,12200.0
2009-04-08 11:30:00,83.59,84.13,83.43,84.13,8400.0,69.2993,69.747,69.1667,69.747,8400.0
2009-04-08 11:40:00,84.09,84.09,83.72,83.85,6100.0,69.7138,69.7138,69.4071,69.5148,6100.0
2009-04-08 11:50:00,83.92,83.92,83.69,83.77,4900.0,69.5729,69.5729,69.3822,69.4485,4900.0
2009-04-08 12:00:00,83.76,83.83,83.7,83.83,4100.0,69.4402,69.4983,69.3905,69.4983,4100.0
2009-04-08 12:10:00,83.84,83.96,83.56,83.65,5200.0,69.5066,69.606,69.2744,69.349,5200.0
2009-04-08 12:20:00,83.64,83.76,83.48,83.48,8200.0,69.3407,69.4402,69.2081,69.2081,8200.0
2009-04-08 12:30:00,83.46,83.46,83.27,83.37,4300.0,69.1915,69.1915,69.034,69.1169,4300.0
2009-04-08 12:40:00,83.26,83.91,83.26,83.5,10600.0,69.0257,69.5646,69.0257,69.2247,10600.0
2009-04-08 12:50:00,83.49,84.0,83.49,83.87,6800.0,69.2164,69.6392,69.2164,69.5314,6800.0
2009-04-08 13:00:00,83.87,83.93,83.44,83.62,17600.0,69.5314,69.5812,69.1749,69.3242,17600.0
2009-04-08 13:10:00,83.74,83.76,83.02,83.02,7800.0,69.4237,69.4402,68.8267,68.8267,7800.0
2009-04-08 13:20:00,83.09,83.28,82.93,83.11,17700.0,68.8848,69.0423,68.7521,68.9014,17700.0
2009-04-08 13:30:00,83.11,83.49,83.11,83.27,10100.0,68.9014,69.2164,68.9014,69.034,10100.0
2009-04-08 13:40:00,83.28,83.37,83.11,83.32,8400.0,69.0423,69.1169,68.9014,69.0755,8400.0
2009-04-08 13:50:00,83.29,83.3,82.96,83.08,4900.0,69.0506,69.0589,68.777,68.8765,4900.0
2009-04-08 14:00:00,83.19,83.19,82.68,82.81,4400.0,68.9677,68.9677,68.5449,68.6526,4400.0
2009-04-08 14:10:00,82.85,82.88,82.5,82.66,5000.0,68.6858,68.7107,68.3956,68.5283,5000.0
2009-04-08 14:20:00,82.63,82.75,82.44,82.6,15600.0,68.5034,68.6029,68.3459,68.4785,15600.0
2009-04-08 14:30:00,82.59,82.68,82.43,82.55,17800.0,68.4703,68.5449,68.3376,68.4371,17800.0
2009-04-08 14:40:00,82.52,82.75,82.45,82.62,17100.0,68.4122,68.6029,68.3542,68.4951,17100.0
2009-04-08 14:50:00,82.61,82.69,82.24,82.49,25800.0,68.4868,68.5532,68.1801,68.3874,25800.0
2009-04-08 15:00:00,82.49,82.59,82.3,82.4,50400.0,68.3874,68.4703,68.2298,68.3127,50400.0
2009-04-08 15:10:00,82.34,82.47,82.12,82.47,26100.0,68.263,68.3708,68.0806,68.3708,26100.0
2009-04-08 15:20:00,82.46,82.83,82.38,82.83,25900.0,68.3625,68.6692,68.2962,68.6692,25900.0
2009-04-08 15:30:00,82.79,82.92,82.54,82.92,25700.0,68.6361,68.7438,68.4288,68.7438,25700.0
2009-04-08 15:40:00,82.92,83.06,82.74,82.89,37000.0,68.7438,68.8599,68.5946,68.719,37000.0
2009-04-08 15:50:00,82.91,83.23,82.71,83.09,50300.0,68.7356,69.0008,68.5697,68.8848,50300.0
2009-04-09 09:30:00,85.34,85.54,84.58,84.89,14000.0,70.7501,70.9159,70.12,70.377,14000.0
2009-04-09 09:40:00,84.96,85.49,84.84,85.24,43100.0,70.4351,70.8745,70.3356,70.6672,43100.0
2009-04-09 09:50:00,85.33,85.76,85.05,85.67,58600.0,70.7418,71.0983,70.5097,71.0237,58600.0
2009-04-09 10:00:00,85.67,86.14,85.67,85.97,37900.0,71.0237,71.4133,71.0237,71.2724,37900.0
2009-04-09 10:10:00,85.96,86.02,85.4,85.58,17400.0,71.2641,71.3139,70.7999,70.9491,17400.0
2009-04-09 10:20:00,85.55,85.68,85.43,85.55,44100.0,70.9242,71.032,70.8247,70.9242,44100.0
2009-04-09 10:30:00,85.57,85.67,85.46,85.46,32600.0,70.9408,71.0237,70.8496,70.8496,32600.0
2009-04-09 10:40:00,85.5,85.94,85.48,85.86,26700.0,70.8828,71.2475,70.8662,71.1812,26700.0
2009-04-09 10:50:00,85.86,86.3,85.84,86.29,10200.0,71.1812,71.546,71.1646,71.5377,10200.0
2009-04-09 11:00:00,86.29,86.77,86.1,86.75,10700.0,71.5377,71.9356,71.3802,71.9191,10700.0
2009-04-09 11:10:00,86.75,86.86,86.67,86.84,11900.0,71.9191,72.0103,71.8527,71.9937,11900.0
2009-04-09 11:20:00,86.8,86.99,86.6,86.64,7500.0,71.9605,72.118,71.7947,71.8279,7500.0
2009-04-09 11:30:00,86.71,87.09,86.63,87.06,10100.0,71.8859,72.2009,71.8196,72.1761,10100.0
2009-04-09 11:40:00,87.02,87.1,86.81,86.94,7300.0,72.1429,72.2092,71.9688,72.0766,7300.0
2009-04-09 11:50:00,86.97,87.21,86.97,87.17,5100.0,72.1014,72.3004,72.1014,72.2673,5100.0
2009-04-09 12:00:00,87.17,87.35,87.16,87.35,3200.0,72.2673,72.4165,72.259,72.4165,3200.0
2009-04-09 12:10:00,87.27,87.31,86.85,87.11,6300.0,72.3502,72.3833,72.002,72.2175,6300.0
2009-04-09 12:20:00,87.16,87.4,87.13,87.4,6700.0,72.259,72.4579,72.2341,72.4579,6700.0
2009-04-09 12:30:00,87.42,87.51,87.4,87.45,5300.0,72.4745,72.5491,72.4579,72.4994,5300.0
2009-04-09 12:40:00,87.45,87.57,87.33,87.57,6700.0,72.4994,72.5989,72.3999,72.5989,6700.0
2009-04-09 12:50:00,87.57,87.76,87.57,87.72,5200.0,72.5989,72.7564,72.5989,72.7232,5200.0
2009-04-09 13:00:00,87.75,88.06,87.75,88.01,6600.0,72.7481,73.0051,72.7481,72.9636,6600.0
2009-04-09 13:10:00,87.95,88.03,87.87,88.0,8100.0,72.9139,72.9802,72.8476,72.9554,8100.0
2009-04-09 13:20:00,87.93,88.08,87.86,87.92,4300.0,72.8973,73.0217,72.8393,72.889,4300.0
2009-04-09 13:30:00,87.93,88.0,87.89,87.93,2100.0,72.8973,72.9554,72.8642,72.8973,2100.0
2009-04-09 13:40:00,87.93,88.0,87.87,87.92,3100.0,72.8973,72.9554,72.8476,72.889,3100.0
2009-04-09 13:50:00,87.98,88.1,87.91,88.1,2000.0,72.9388,73.0383,72.8807,73.0383,2000.0
2009-04-09 14:00:00,88.03,88.19,88.01,88.19,4600.0,72.9802,73.1129,72.9636,73.1129,4600.0
2009-04-09 14:10:00,88.19,88.2,87.49,87.62,6900.0,73.1129,73.1212,72.5325,72.6403,6900.0
2009-04-09 14:20:00,87.62,87.74,87.56,87.74,5900.0,72.6403,72.7398,72.5906,72.7398,5900.0
2009-04-09 14:30:00,87.75,88.14,87.74,88.14,16900.0,72.7481,73.0714,72.7398,73.0714,16900.0
2009-04-09 14:40:00,88.12,88.35,88.05,88.32,9800.0,73.0548,73.2455,72.9968,73.2206,9800.0
2009-04-09 14:50:00,88.3,88.3,88.0,88.04,5400.0,73.2041,73.2041,72.9554,72.9885,5400.0
2009-04-09 15:00:00,88.05,88.25,88.0,88.25,13200.0,72.9968,73.1626,72.9554,73.1626,13200.0
2009-04-09 15:10:00,88.2,88.25,87.9,88.11,19000.0,73.1212,73.1626,72.8725,73.0465,19000.0
2009-04-09 15:20:00,88.1,88.12,87.61,87.75,21600.0,73.0383,73.0548,72.632,72.7481,21600.0
2009-04-09 15:30:00,87.79,87.8,87.52,87.74,22200.0,72.7813,72.7895,72.5574,72.7398,22200.0
2009-04-09 15:40:00,87.63,87.81,87.46,87.72,39100.0,72.6486,72.7978,72.5077,72.7232,39100.0
2009-04-09 15:50:00,87.72,87.89,87.5,87.89,36300.0,72.7232,72.8642,72.5408,72.8642,36300.0
2009-04-13 09:30:00,86.83,87.26,86.14,86.16,4300.0,71.9854,72.3419,71.4133,71.4299,4300.0
2009-04-13 09:40:00,86.38,86.38,85.57,85.74,9700.0,71.6123,71.6123,70.9408,71.0817,9700.0
2009-04-13 09:50:00,85.63,85.65,84.47,84.8,10900.0,70.9905,71.0071,70.0289,70.3024,10900.0
2009-04-13 10:00:00,84.64,84.79,84.1,84.12,18100.0,70.1698,70.2941,69.7221,69.7387,18100.0
2009-04-13 10:10:00,84.17,84.69,84.12,84.5,16500.0,69.7801,70.2112,69.7387,70.0537,16500.0
2009-04-13 10:20:00,84.52,84.93,84.52,84.86,14900.0,70.0703,70.4102,70.0703,70.3522,14900.0
2009-04-13 10:30:00,84.86,84.86,84.29,84.29,11300.0,70.3522,70.3522,69.8796,69.8796,11300.0
2009-04-13 10:40:00,84.32,84.41,84.18,84.18,5600.0,69.9045,69.9791,69.7884,69.7884,5600.0
2009-04-13 10:50:00,84.36,84.51,84.14,84.14,7300.0,69.9377,70.062,69.7553,69.7553,7300.0
2009-04-13 11:00:00,84.17,84.17,83.61,83.72,9800.0,69.7801,69.7801,69.3159,69.4071,9800.0
2009-04-13 11:10:00,83.75,84.18,83.75,84.13,5000.0,69.4319,69.7884,69.4319,69.747,5000.0
2009-04-13 11:20:00,84.13,84.6,83.91,84.46,6200.0,69.747,70.1366,69.5646,70.0206,6200.0
2009-04-13 11:30:00,84.42,84.42,84.19,84.22,2600.0,69.9874,69.9874,69.7967,69.8216,2600.0
2009-04-13 11:40:00,84.2,84.34,84.17,84.31,2100.0,69.805,69.9211,69.7801,69.8962,2100.0
2009-04-13 11:50:00,84.21,84.49,84.03,84.49,13100.0,69.8133,70.0454,69.6641,70.0454,13100.0
2009-04-13 12:00:00,84.56,84.96,84.53,84.96,12500.0,70.1035,70.4351,70.0786,70.4351,12500.0
2009-04-13 12:10:00,84.92,85.43,84.92,85.41,12100.0,70.4019,70.8247,70.4019,70.8081,12100.0
2009-04-13 12:20:00,85.41,85.66,85.41,85.66,10000.0,70.8081,71.0154,70.8081,71.0154,10000.0
2009-04-13 12:30:00,85.68,85.97,85.68,85.95,8800.0,71.032,71.2724,71.032,71.2558,8800.0
2009-04-13 12:40:00,85.95,86.0,85.9,86.0,9400.0,71.2558,71.2973,71.2144,71.2973,9400.0
2009-04-13 12:50:00,85.99,86.53,85.98,86.52,9400.0,71.289,71.7367,71.2807,71.7284,9400.0
2009-04-13 13:00:00,86.48,86.48,86.02,86.2,13300.0,71.6952,71.6952,71.3139,71.4631,13300.0
2009-04-13 13:10:00,86.17,86.2,85.96,86.03,14100.0,71.4382,71.4631,71.2641,71.3222,14100.0
2009-04-13 13:20:00,86.11,86.34,86.11,86.27,13600.0,71.3885,71.5792,71.3885,71.5211,13600.0
2009-04-13 13:30:00,86.33,86.61,86.32,86.47,7900.0,71.5709,71.803,71.5626,71.6869,7900.0
2009-04-13 13:40:00,86.49,87.17,86.49,87.1,17400.0,71.7035,72.2673,71.7035,72.2092,17400.0
2009-04-13 13:50:00,87.08,87.41,87.07,87.23,20700.0,72.1926,72.4662,72.1843,72.317,20700.0
2009-04-13 14:00:00,87.28,87.46,87.28,87.35,10800.0,72.3584,72.5077,72.3584,72.4165,10800.0
2009-04-13 14:10:00,87.41,87.41,87.18,87.26,18400.0,72.4662,72.4662,72.2755,72.3419,18400.0
2009-04-13 14:20:00,87.28,87.45,87.17,87.33,14500.0,72.3584,72.4994,72.2673,72.3999,14500.0
2009-04-13 14:30:00,87.33,87.47,87.25,87.36,19000.0,72.3999,72.516,72.3336,72.4248,19000.0
2009-04-13 14:40:00,87.31,87.46,87.1,87.31,18600.0,72.3833,72.5077,72.2092,72.3833,18600.0
2009-04-13 14:50:00,87.31,87.6,87.17,87.56,16500.0,72.3833,72.6237,72.2673,72.5906,16500.0
2009-04-13 15:00:00,87.48,88.05,87.31,88.0,34000.0,72.5243,72.9968,72.3833,72.9554,34000.0
2009-04-13 15:10:00,87.97,88.51,87.9,88.36,26900.0,72.9305,73.3782,72.8725,73.2538,26900.0
2009-04-13 15:20:00,88.35,88.53,88.23,88.31,26500.0,73.2455,73.3947,73.146,73.2124,26500.0
2009-04-13 15:30:00,88.37,88.7,88.28,88.66,21400.0,73.2621,73.5357,73.1875,73.5025,21400.0
2009-04-13 15:40:00,88.66,88.71,88.43,88.6,29100.0,73.5025,73.544,73.3118,73.4528,29100.0
2009-04-13 15:50:00,88.69,88.69,88.15,88.15,41500.0,73.5274,73.5274,73.0797,73.0797,41500.0
2009-04-14 09:30:00,87.12,87.19,85.8,86.38,14800.0,72.2258,72.2838,71.1315,71.6123,14800.0
2009-04-14 09:40:00,86.38,86.38,85.3,86.01,14100.0,71.6123,71.6123,70.717,71.3056,14100.0
2009-04-14 09:50:00,85.97,86.76,85.81,86.6,12700.0,71.2724,71.9273,71.1398,71.7947,12700.0
2009-04-14 10:00:00,86.6,87.11,86.47,86.69,12900.0,71.7947,72.2175,71.6869,71.8693,12900.0
2009-04-14 10:10:00,86.69,86.88,86.39,86.56,10400.0,71.8693,72.0268,71.6206,71.7615,10400.0
2009-04-14 10:20:00,86.7,86.71,86.36,86.71,3900.0,71.8776,71.8859,71.5957,71.8859,3900.0
2009-04-14 10:30:00,86.68,86.98,86.5,86.77,6000.0,71.861,72.1097,71.7118,71.9356,6000.0
2009-04-14 10:40:00,86.77,87.02,86.67,86.67,8600.0,71.9356,72.1429,71.8527,71.8527,8600.0
2009-04-14 10:50:00,86.57,86.65,86.36,86.61,5000.0,71.7698,71.8362,71.5957,71.803,5000.0
2009-04-14 11:00:00,86.65,86.65,85.83,85.98,6300.0,71.8362,71.8362,71.1563,71.2807,6300.0
2009-04-14 11:10:00,86.01,86.06,85.81,85.92,2400.0,71.3056,71.347,71.1398,71.231,2400.0
2009-04-14 11:20:00,85.91,85.91,85.61,85.71,3300.0,71.2227,71.2227,70.974,71.0569,3300.0
2009-04-14 11:30:00,85.86,86.0,85.6,85.63,3700.0,71.1812,71.2973,70.9657,70.9905,3700.0
2009-04-14 11:40:00,85.71,85.94,85.65,85.79,10400.0,71.0569,71.2475,71.0071,71.1232,10400.0
2009-04-14 11:50:00,85.79,85.83,85.13,85.13,10700.0,71.1232,71.1563,70.576,70.576,10700.0
2009-04-14 12:00:00,85.13,85.17,84.9,84.9,2400.0,70.576,70.6092,70.3853,70.3853,2400.0
2009-04-14 12:10:00,84.99,85.07,84.86,85.04,8300.0,70.46,70.5263,70.3522,70.5014,8300.0
2009-04-14 12:20:00,85.0,85.22,84.88,85.21,2800.0,70.4682,70.6506,70.3688,70.6423,2800.0
2009-04-14 12:30:00,85.19,85.19,84.9,84.9,2900.0,70.6258,70.6258,70.3853,70.3853,2900.0
2009-04-14 12:40:00,84.89,85.0,84.29,84.42,9400.0,70.377,70.4682,69.8796,69.9874,9400.0
2009-04-14 12:50:00,84.5,84.55,84.34,84.44,8000.0,70.0537,70.0952,69.9211,70.004,8000.0
2009-04-14 13:00:00,84.44,84.54,84.25,84.33,3300.0,70.004,70.0869,69.8465,69.9128,3300.0
2009-04-14 13:10:00,84.33,84.39,84.05,84.19,7300.0,69.9128,69.9625,69.6807,69.7967,7300.0
2009-04-14 13:20:00,84.24,84.39,84.03,84.39,4500.0,69.8382,69.9625,69.6641,69.9625,4500.0
2009-04-14 13:30:00,84.48,84.55,84.22,84.22,3300.0,70.0371,70.0952,69.8216,69.8216,3300.0
2009-04-14 13:40:00,84.22,84.37,84.13,84.32,13100.0,69.8216,69.9459,69.747,69.9045,13100.0
2009-04-14 13:50:00,84.22,84.32,84.03,84.28,6000.0,69.8216,69.9045,69.6641,69.8713,6000.0
2009-04-14 14:00:00,84.34,84.43,84.03,84.05,16900.0,69.9211,69.9957,69.6641,69.6807,16900.0
2009-04-14 14:10:00,84.08,84.52,83.89,84.47,9900.0,69.7055,70.0703,69.548,70.0289,9900.0
2009-04-14 14:20:00,84.46,84.91,84.36,84.91,6500.0,70.0206,70.3936,69.9377,70.3936,6500.0
2009-04-14 14:30:00,84.96,84.96,84.4,84.62,4400.0,70.4351,70.4351,69.9708,70.1532,4400.0
2009-04-14 14:40:00,84.71,84.92,84.65,84.78,7800.0,70.2278,70.4019,70.1781,70.2859,7800.0
2009-04-14 14:50:00,84.84,85.03,84.34,85.03,9700.0,70.3356,70.4931,69.9211,70.4931,9700.0
2009-04-14 15:00:00,85.12,85.21,84.63,84.68,13700.0,70.5677,70.6423,70.1615,70.2029,13700.0
2009-04-14 15:10:00,84.68,85.03,84.56,85.03,16400.0,70.2029,70.4931,70.1035,70.4931,16400.0
2009-04-14 15:20:00,85.03,85.1,84.41,84.56,14300.0,70.4931,70.5511,69.9791,70.1035,14300.0
2009-04-14 15:30:00,84.64,84.83,84.33,84.33,52800.0,70.1698,70.3273,69.9128,69.9128,52800.0
2009-04-14 15:40:00,84.31,84.73,84.28,84.3,26900.0,69.8962,70.2444,69.8713,69.8879,26900.0
2009-04-14 15:50:00,84.3,84.51,84.04,84.26,35300.0,69.8879,70.062,69.6724,69.8548,35300.0
2009-04-15 09:30:00,84.78,85.0,83.44,83.96,8000.0,70.2859,70.4682,69.1749,69.606,8000.0
2009-04-15 09:40:00,83.96,84.49,83.89,84.26,6200.0,69.606,70.0454,69.548,69.8548,6200.0
2009-04-15 09:50:00,84.36,85.12,84.33,85.12,17600.0,69.9377,70.5677,69.9128,70.5677,17600.0
2009-04-15 10:00:00,85.13,85.22,84.68,84.96,8600.0,70.576,70.6506,70.2029,70.4351,8600.0
2009-04-15 10:10:00,84.96,85.25,84.76,85.0,6700.0,70.4351,70.6755,70.2693,70.4682,6700.0
2009-04-15 10:20:00,85.01,85.45,85.0,85.23,8900.0,70.4765,70.8413,70.4682,70.6589,8900.0
2009-04-15 10:30:00,85.36,85.36,84.69,85.0,3400.0,70.7667,70.7667,70.2112,70.4682,3400.0
2009-04-15 10:40:00,85.03,85.39,84.98,85.22,7200.0,70.4931,70.7916,70.4517,70.6506,7200.0
2009-04-15 10:50:00,85.07,85.07,84.66,84.7,3700.0,70.5263,70.5263,70.1864,70.2195,3700.0
2009-04-15 11:00:00,84.68,84.88,84.63,84.77,3600.0,70.2029,70.3688,70.1615,70.2776,3600.0
2009-04-15 11:10:00,84.78,84.85,84.43,84.67,7100.0,70.2859,70.3439,69.9957,70.1947,7100.0
2009-04-15 11:20:00,84.67,84.9,84.49,84.59,7100.0,70.1947,70.3853,70.0454,70.1283,7100.0
2009-04-15 11:30:00,84.61,85.33,84.61,85.2,9900.0,70.1449,70.7418,70.1449,70.634,9900.0
2009-04-15 11:40:00,85.18,85.46,85.18,85.46,9300.0,70.6175,70.8496,70.6175,70.8496,9300.0
2009-04-15 11:50:00,85.33,86.04,85.26,86.04,4900.0,70.7418,71.3304,70.6838,71.3304,4900.0
2009-04-15 12:00:00,85.91,86.02,85.64,85.84,13700.0,71.2227,71.3139,70.9988,71.1646,13700.0
2009-04-15 12:10:00,85.85,86.21,85.73,86.21,10900.0,71.1729,71.4714,71.0734,71.4714,10900.0
2009-04-15 12:20:00,86.12,86.44,86.03,86.38,9300.0,71.3968,71.6621,71.3222,71.6123,9300.0
2009-04-15 12:30:00,86.19,86.29,86.1,86.19,6200.0,71.4548,71.5377,71.3802,71.4548,6200.0
2009-04-15 12:40:00,86.16,86.52,86.16,86.32,3300.0,71.4299,71.7284,71.4299,71.5626,3300.0
2009-04-15 12:50:00,86.41,86.77,86.35,86.57,8000.0,71.6372,71.9356,71.5874,71.7698,8000.0
2009-04-15 13:00:00,86.62,86.78,86.35,86.51,9400.0,71.8113,71.9439,71.5874,71.7201,9400.0
2009-04-15 13:10:00,86.45,86.54,86.36,86.36,1900.0,71.6703,71.745,71.5957,71.5957,1900.0
2009-04-15 13:20:00,86.42,86.47,86.16,86.39,4000.0,71.6455,71.6869,71.4299,71.6206,4000.0
2009-04-15 13:30:00,86.41,86.61,86.32,86.41,9800.0,71.6372,71.803,71.5626,71.6372,9800.0
2009-04-15 13:40:00,86.42,86.42,85.95,85.95,5900.0,71.6455,71.6455,71.2558,71.2558,5900.0
2009-04-15 13:50:00,85.92,85.98,85.54,85.94,4500.0,71.231,71.2807,70.9159,71.2475,4500.0
2009-04-15 14:00:00,86.03,86.37,85.92,86.25,7300.0,71.3222,71.604,71.231,71.5045,7300.0
2009-04-15 14:10:00,86.26,86.26,85.7,85.7,3000.0,71.5128,71.5128,71.0486,71.0486,3000.0
2009-04-15 14:20:00,85.61,85.67,85.4,85.48,6100.0,70.974,71.0237,70.7999,70.8662,6100.0
2009-04-15 14:30:00,85.58,85.69,85.41,85.46,5600.0,70.9491,71.0403,70.8081,70.8496,5600.0
2009-04-15 14:40:00,85.37,85.51,85.22,85.51,2500.0,70.775,70.8911,70.6506,70.8911,2500.0
2009-04-15 14:50:00,85.4,85.4,85.04,85.24,5100.0,70.7999,70.7999,70.5014,70.6672,5100.0
2009-04-15 15:00:00,85.23,85.88,85.23,85.5,14100.0,70.6589,71.1978,70.6589,70.8828,14100.0
2009-04-15 15:10:00,85.57,86.24,85.47,86.07,9000.0,70.9408,71.4962,70.8579,71.3553,9000.0
2009-04-15 15:20:00,85.98,85.99,85.65,85.72,6100.0,71.2807,71.289,71.0071,71.0651,6100.0
2009-04-15 15:30:00,85.76,85.94,85.61,85.94,20800.0,71.0983,71.2475,70.974,71.2475,20800.0
2009-04-15 15:40:00,85.99,86.07,85.73,86.03,12600.0,71.289,71.3553,71.0734,71.3222,12600.0
2009-04-15 15:50:00,85.97,86.52,85.88,86.43,22500.0,71.2724,71.7284,71.1978,71.6538,22500.0
2009-04-16 09:30:00,87.45,87.45,86.39,86.7,6900.0,72.4994,72.4994,71.6206,71.8776,6900.0
2009-04-16 09:40:00,86.48,87.16,86.12,86.78,17200.0,71.6952,72.259,71.3968,71.9439,17200.0
2009-04-16 09:50:00,86.74,86.74,86.12,86.61,6000.0,71.9108,71.9108,71.3968,71.803,6000.0
2009-04-16 10:00:00,86.58,87.06,86.36,87.06,13100.0,71.7781,72.1761,71.5957,72.1761,13100.0
2009-04-16 10:10:00,87.06,87.15,86.77,86.92,9000.0,72.1761,72.2507,71.9356,72.06,9000.0
2009-04-16 10:20:00,86.87,87.44,86.87,87.35,10600.0,72.0185,72.4911,72.0185,72.4165,10600.0
2009-04-16 10:30:00,87.44,87.67,87.4,87.61,12200.0,72.4911,72.6818,72.4579,72.632,12200.0
2009-04-16 10:40:00,87.54,87.71,87.32,87.55,18300.0,72.574,72.7149,72.3916,72.5823,18300.0
2009-04-16 10:50:00,87.6,88.0,87.49,87.89,10800.0,72.6237,72.9554,72.5325,72.8642,10800.0
2009-04-16 11:00:00,87.89,88.04,87.7,88.04,10600.0,72.8642,72.9885,72.7066,72.9885,10600.0
2009-04-16 11:10:00,88.1,88.17,87.83,87.94,5300.0,73.0383,73.0963,72.8144,72.9056,5300.0
2009-04-16 11:20:00,87.96,88.09,87.73,88.04,15700.0,72.9222,73.03,72.7315,72.9885,15700.0
2009-04-16 11:30:00,88.09,88.33,87.88,88.18,15700.0,73.03,73.2289,72.8559,73.1046,15700.0
2009-04-16 11:40:00,88.19,88.48,88.05,88.43,8100.0,73.1129,73.3533,72.9968,73.3118,8100.0
2009-04-16 11:50:00,88.32,88.69,88.3,88.59,10100.0,73.2206,73.5274,73.2041,73.4445,10100.0
2009-04-16 12:00:00,88.51,88.59,88.42,88.5,12600.0,73.3782,73.4445,73.3036,73.3699,12600.0
2009-04-16 12:10:00,88.53,89.32,88.53,89.27,19000.0,73.3947,74.0497,73.3947,74.0082,19000.0
2009-04-16 12:20:00,89.39,89.61,89.12,89.38,9500.0,74.1077,74.2901,73.8839,74.0994,9500.0
2009-04-16 12:30:00,89.47,89.71,89.36,89.6,8600.0,74.174,74.373,74.0828,74.2818,8600.0
2009-04-16 12:40:00,89.53,90.08,89.53,90.02,16500.0,74.2238,74.6798,74.2238,74.63,16500.0
2009-04-16 12:50:00,90.02,90.9,90.02,90.44,62700.0,74.63,75.3596,74.63,74.9782,62700.0
2009-04-16 13:00:00,90.44,90.81,90.1,90.18,22100.0,74.9782,75.285,74.6963,74.7627,22100.0
2009-04-16 13:10:00,90.18,90.39,89.94,90.17,16100.0,74.7627,74.9368,74.5637,74.7544,16100.0
2009-04-16 13:20:00,90.2,90.53,90.12,90.5,11300.0,74.7792,75.0528,74.7129,75.028,11300.0
2009-04-16 13:30:00,90.5,90.58,90.04,90.21,13000.0,75.028,75.0943,74.6466,74.7875,13000.0
2009-04-16 13:40:00,90.19,90.33,89.99,90.07,13400.0,74.7709,74.887,74.6051,74.6715,13400.0
2009-04-16 13:50:00,90.1,90.7,89.94,90.68,15400.0,74.6963,75.1938,74.5637,75.1772,15400.0
2009-04-16 14:00:00,90.58,90.73,90.45,90.54,15700.0,75.0943,75.2186,74.9865,75.0611,15700.0
2009-04-16 14:10:00,90.54,90.98,90.54,90.94,19700.0,75.0611,75.4259,75.0611,75.3927,19700.0
2009-04-16 14:20:00,90.93,91.39,90.93,91.38,35500.0,75.3844,75.7658,75.3844,75.7575,35500.0
2009-04-16 14:30:00,91.39,91.99,91.23,91.81,40400.0,75.7658,76.2632,75.6331,76.114,40400.0
2009-04-16 14:40:00,91.84,91.86,91.41,91.41,38600.0,76.1389,76.1554,75.7824,75.7824,38600.0
2009-04-16 14:50:00,91.41,91.83,91.3,91.8,24300.0,75.7824,76.1306,75.6912,76.1057,24300.0
2009-04-16 15:00:00,91.81,91.93,91.39,91.79,36600.0,76.114,76.2135,75.7658,76.0974,36600.0
2009-04-16 15:10:00,91.84,92.07,91.74,91.94,35300.0,76.1389,76.3295,76.056,76.2218,35300.0
2009-04-16 15:20:00,91.94,92.16,91.33,91.33,27000.0,76.2218,76.4042,75.7161,75.7161,27000.0
2009-04-16 15:30:00,91.3,92.0,91.27,91.97,51900.0,75.6912,76.2715,75.6663,76.2466,51900.0
2009-04-16 15:40:00,91.97,92.14,91.18,91.28,63200.0,76.2466,76.3876,75.5917,75.6746,63200.0
2009-04-16 15:50:00,91.19,92.03,91.19,91.48,59000.0,75.6,76.2964,75.6,75.8404,59000.0
2009-04-17 09:30:00,91.32,92.21,90.96,91.13,12700.0,75.7078,76.4456,75.4093,75.5502,12700.0
2009-04-17 09:40:00,91.01,91.01,90.58,90.69,6900.0,75.4508,75.4508,75.0943,75.1855,6900.0
2009-04-17 09:50:00,90.68,90.84,90.29,90.38,4300.0,75.1772,75.3098,74.8539,74.9285,4300.0
2009-04-17 10:00:00,90.52,91.08,90.48,90.6,3600.0,75.0445,75.5088,75.0114,75.1109,3600.0
2009-04-17 10:10:00,90.61,90.99,90.55,90.65,6100.0,75.1191,75.4342,75.0694,75.1523,6100.0
2009-04-17 10:20:00,90.65,90.7,90.27,90.54,4000.0,75.1523,75.1938,74.8373,75.0611,4000.0
2009-04-17 10:30:00,90.31,90.32,89.93,90.05,5500.0,74.8704,74.8787,74.5554,74.6549,5500.0
2009-04-17 10:40:00,89.97,90.23,89.92,90.23,2700.0,74.5886,74.8041,74.5471,74.8041,2700.0
2009-04-17 10:50:00,90.15,90.3,89.92,89.92,6100.0,74.7378,74.8621,74.5471,74.5471,6100.0
2009-04-17 11:00:00,89.92,90.0,89.64,89.91,4700.0,74.5471,74.6134,74.315,74.5388,4700.0
2009-04-17 11:10:00,90.15,90.28,89.78,89.78,3700.0,74.7378,74.8456,74.431,74.431,3700.0
2009-04-17 11:20:00,89.82,90.22,89.73,90.22,3200.0,74.4642,74.7958,74.3896,74.7958,3200.0
2009-04-17 11:30:00,90.16,90.2,90.02,90.02,6300.0,74.7461,74.7792,74.63,74.63,6300.0
2009-04-17 11:40:00,90.08,90.26,90.08,90.16,6500.0,74.6798,74.829,74.6798,74.7461,6500.0
2009-04-17 11:50:00,90.18,90.65,90.17,90.6,5900.0,74.7627,75.1523,74.7544,75.1109,5900.0
2009-04-17 12:00:00,90.62,91.37,90.62,91.36,8100.0,75.1274,75.7492,75.1274,75.7409,8100.0
2009-04-17 12:10:00,91.4,91.45,90.68,90.74,37100.0,75.7741,75.8155,75.1772,75.2269,37100.0
2009-04-17 12:20:00,90.88,91.1,90.82,91.0,10700.0,75.343,75.5254,75.2932,75.4425,10700.0
2009-04-17 12:30:00,90.98,90.98,90.5,90.65,3600.0,75.4259,75.4259,75.028,75.1523,3600.0
2009-04-17 12:40:00,90.77,90.93,90.74,90.93,700.0,75.2518,75.3844,75.2269,75.3844,700.0
2009-04-17 12:50:00,90.9,90.98,90.78,90.88,1500.0,75.3596,75.4259,75.2601,75.343,1500.0
2009-04-17 13:00:00,90.95,90.95,90.69,90.88,3100.0,75.401,75.401,75.1855,75.343,3100.0
2009-04-17 13:10:00,90.85,90.94,90.73,90.86,2200.0,75.3181,75.3927,75.2186,75.3264,2200.0
2009-04-17 13:20:00,90.81,91.0,90.75,90.91,5700.0,75.285,75.4425,75.2352,75.3679,5700.0
2009-04-17 13:30:00,90.94,91.0,90.83,90.9,8400.0,75.3927,75.4425,75.3015,75.3596,8400.0
2009-04-17 13:40:00,90.91,91.04,90.8,90.87,14900.0,75.3679,75.4756,75.2767,75.3347,14900.0
2009-04-17 13:50:00,91.0,91.03,90.9,90.97,6500.0,75.4425,75.4673,75.3596,75.4176,6500.0
2009-04-17 14:00:00,91.0,91.08,90.6,90.69,11200.0,75.4425,75.5088,75.1109,75.1855,11200.0
2009-04-17 14:10:00,90.73,90.89,90.73,90.89,8700.0,75.2186,75.3513,75.2186,75.3513,8700.0
2009-04-17 14:20:00,90.88,90.89,90.51,90.59,15900.0,75.343,75.3513,75.0362,75.1026,15900.0
2009-04-17 14:30:00,90.65,91.15,90.61,91.15,9400.0,75.1523,75.5668,75.1191,75.5668,9400.0
2009-04-17 14:40:00,91.15,91.29,91.01,91.06,12300.0,75.5668,75.6829,75.4508,75.4922,12300.0
2009-04-17 14:50:00,91.04,91.12,90.31,90.31,15000.0,75.4756,75.542,74.8704,74.8704,15000.0
2009-04-17 15:00:00,90.32,90.97,90.25,90.88,14600.0,74.8787,75.4176,74.8207,75.343,14600.0
2009-04-17 15:10:00,90.84,91.13,90.72,90.72,20400.0,75.3098,75.5502,75.2103,75.2103,20400.0
2009-04-17 15:20:00,90.71,91.16,90.68,90.99,14400.0,75.202,75.5751,75.1772,75.4342,14400.0
2009-04-17 15:30:00,90.94,91.1,90.55,90.8,23200.0,75.3927,75.5254,75.0694,75.2767,23200.0
2009-04-17 15:40:00,90.75,91.05,90.55,90.95,27700.0,75.2352,75.4839,75.0694,75.401,27700.0
2009-04-17 15:50:00,90.98,90.99,90.23,90.4,36800.0,75.4259,75.4342,74.8041,74.945,36800.0
2009-04-20 09:30:00,88.8,88.8,87.31,87.45,20300.0,73.6186,73.6186,72.3833,72.4994,20300.0
2009-04-20 09:40:00,87.46,87.56,87.08,87.21,22800.0,72.5077,72.5906,72.1926,72.3004,22800.0
2009-04-20 09:50:00,87.09,87.11,86.34,86.48,8600.0,72.2009,72.2175,71.5792,71.6952,8600.0
2009-04-20 10:00:00,86.49,86.55,86.06,86.13,10300.0,71.7035,71.7533,71.347,71.4051,10300.0
2009-04-20 10:10:00,86.05,86.13,85.66,85.66,16200.0,71.3387,71.4051,71.0154,71.0154,16200.0
2009-04-20 10:20:00,85.75,86.14,85.68,85.93,10200.0,71.09,71.4133,71.032,71.2392,10200.0
2009-04-20 10:30:00,85.91,86.28,85.85,86.19,9500.0,71.2227,71.5294,71.1729,71.4548,9500.0
2009-04-20 10:40:00,86.19,86.26,85.91,86.12,12600.0,71.4548,71.5128,71.2227,71.3968,12600.0
2009-04-20 10:50:00,86.11,86.28,85.85,85.89,9100.0,71.3885,71.5294,71.1729,71.2061,9100.0
2009-04-20 11:00:00,85.72,86.32,85.72,86.32,9500.0,71.0651,71.5626,71.0651,71.5626,9500.0
2009-04-20 11:10:00,86.29,86.34,85.94,86.31,10600.0,71.5377,71.5792,71.2475,71.5543,10600.0
2009-04-20 11:20:00,86.25,86.72,86.24,86.38,13200.0,71.5045,71.8942,71.4962,71.6123,13200.0
2009-04-20 11:30:00,86.48,86.63,86.38,86.49,2400.0,71.6952,71.8196,71.6123,71.7035,2400.0
2009-04-20 11:40:00,86.43,86.64,86.32,86.49,2600.0,71.6538,71.8279,71.5626,71.7035,2600.0
2009-04-20 11:50:00,86.41,87.0,86.41,86.58,3600.0,71.6372,72.1263,71.6372,71.7781,3600.0
2009-04-20 12:00:00,86.53,86.55,86.24,86.26,7900.0,71.7367,71.7533,71.4962,71.5128,7900.0
2009-04-20 12:10:00,86.24,86.34,86.1,86.17,10200.0,71.4962,71.5792,71.3802,71.4382,10200.0
2009-04-20 12:20:00,86.14,86.34,86.14,86.28,5500.0,71.4133,71.5792,71.4133,71.5294,5500.0
2009-04-20 12:30:00,86.25,86.48,86.1,86.17,4600.0,71.5045,71.6952,71.3802,71.4382,4600.0
2009-04-20 12:40:00,86.2,86.39,86.07,86.34,9700.0,71.4631,71.6206,71.3553,71.5792,9700.0
2009-04-20 12:50:00,86.23,86.47,86.2,86.47,2200.0,71.488,71.6869,71.4631,71.6869,2200.0
2009-04-20 13:00:00,86.46,86.46,86.25,86.3,3400.0,71.6786,71.6786,71.5045,71.546,3400.0
2009-04-20 13:10:00,86.29,86.29,86.06,86.21,3800.0,71.5377,71.5377,71.347,71.4714,3800.0
2009-04-20 13:20:00,86.21,86.41,86.18,86.25,6100.0,71.4714,71.6372,71.4465,71.5045,6100.0
2009-04-20 13:30:00,86.15,86.38,86.13,86.34,5200.0,71.4216,71.6123,71.4051,71.5792,5200.0
2009-04-20 13:40:00,86.39,86.62,86.21,86.21,7400.0,71.6206,71.8113,71.4714,71.4714,7400.0
2009-04-20 13:50:00,86.21,86.47,86.15,86.36,5600.0,71.4714,71.6869,71.4216,71.5957,5600.0
2009-04-20 14:00:00,86.25,86.25,86.01,86.16,6200.0,71.5045,71.5045,71.3056,71.4299,6200.0
2009-04-20 14:10:00,86.2,86.2,86.0,86.06,3700.0,71.4631,71.4631,71.2973,71.347,3700.0
2009-04-20 14:20:00,86.06,86.25,86.0,86.07,12600.0,71.347,71.5045,71.2973,71.3553,12600.0
2009-04-20 14:30:00,86.14,86.3,86.0,86.19,12600.0,71.4133,71.546,71.2973,71.4548,12600.0
2009-04-20 14:40:00,86.05,86.49,86.05,86.38,4500.0,71.3387,71.7035,71.3387,71.6123,4500.0
2009-04-20 14:50:00,86.38,86.38,85.97,86.05,5300.0,71.6123,71.6123,71.2724,71.3387,5300.0
2009-04-20 15:00:00,86.0,86.18,85.87,86.1,11900.0,71.2973,71.4465,71.1895,71.3802,11900.0
2009-04-20 15:10:00,86.09,86.23,86.03,86.16,7900.0,71.3719,71.488,71.3222,71.4299,7900.0
2009-04-20 15:20:00,86.14,86.15,85.78,86.0,13800.0,71.4133,71.4216,71.1149,71.2973,13800.0
2009-04-20 15:30:00,86.02,86.53,85.98,86.0,22800.0,71.3139,71.7367,71.2807,71.2973,22800.0
2009-04-20 15:40:00,86.0,86.4,86.0,86.16,16100.0,71.2973,71.6289,71.2973,71.4299,16100.0
2009-04-20 15:50:00,86.14,86.19,85.94,86.15,29000.0,71.4133,71.4548,71.2475,71.4216,29000.0
2009-04-21 09:30:00,85.51,85.8,84.63,85.71,11300.0,70.8911,71.1315,70.1615,71.0569,11300.0
2009-04-21 09:40:00,85.8,86.68,85.8,86.17,7300.0,71.1315,71.861,71.1315,71.4382,7300.0
2009-04-21 09:50:00,86.25,86.85,86.22,86.49,5700.0,71.5045,72.002,71.4797,71.7035,5700.0
2009-04-21 10:00:00,86.44,86.44,85.57,86.21,8900.0,71.6621,71.6621,70.9408,71.4714,8900.0
2009-04-21 10:10:00,86.16,86.16,85.18,85.44,9900.0,71.4299,71.4299,70.6175,70.833,9900.0
2009-04-21 10:20:00,85.36,85.46,84.98,85.04,29900.0,70.7667,70.8496,70.4517,70.5014,29900.0
2009-04-21 10:30:00,85.09,85.99,85.03,85.76,12600.0,70.5429,71.289,70.4931,71.0983,12600.0
2009-04-21 10:40:00,85.74,85.95,85.4,85.81,4200.0,71.0817,71.2558,70.7999,71.1398,4200.0
2009-04-21 10:50:00,85.65,85.84,85.51,85.84,7300.0,71.0071,71.1646,70.8911,71.1646,7300.0
2009-04-21 11:00:00,85.9,85.94,85.83,85.88,5200.0,71.2144,71.2475,71.1563,71.1978,5200.0
2009-04-21 11:10:00,85.81,86.76,85.69,86.76,18100.0,71.1398,71.9273,71.0403,71.9273,18100.0
2009-04-21 11:20:00,86.73,87.03,86.6,86.73,9000.0,71.9025,72.1512,71.7947,71.9025,9000.0
2009-04-21 11:30:00,86.78,87.14,86.78,87.05,11100.0,71.9439,72.2424,71.9439,72.1678,11100.0
2009-04-21 11:40:00,87.05,87.46,86.86,87.26,5600.0,72.1678,72.5077,72.0103,72.3419,5600.0
2009-04-21 11:50:00,87.31,87.54,87.04,87.3,11500.0,72.3833,72.574,72.1595,72.375,11500.0
2009-04-21 12:00:00,87.34,88.03,87.3,88.03,11800.0,72.4082,72.9802,72.375,72.9802,11800.0
2009-04-21 12:10:00,88.0,88.15,87.84,88.14,13000.0,72.9554,73.0797,72.8227,73.0714,13000.0
2009-04-21 12:20:00,88.23,88.4,88.08,88.36,8700.0,73.146,73.287,73.0217,73.2538,8700.0
2009-04-21 12:30:00,88.27,88.55,88.0,88.21,11200.0,73.1792,73.4113,72.9554,73.1295,11200.0
2009-04-21 12:40:00,88.16,88.53,88.12,88.35,5700.0,73.088,73.3947,73.0548,73.2455,5700.0
2009-04-21 12:50:00,88.29,88.47,87.62,87.79,12400.0,73.1958,73.345,72.6403,72.7813,12400.0
2009-04-21 13:00:00,87.85,88.02,87.62,87.99,10300.0,72.831,72.9719,72.6403,72.9471,10300.0
2009-04-21 13:10:00,87.99,88.32,87.58,87.65,5100.0,72.9471,73.2206,72.6072,72.6652,5100.0
2009-04-21 13:20:00,87.77,87.77,87.54,87.62,6000.0,72.7647,72.7647,72.574,72.6403,6000.0
2009-04-21 13:30:00,87.53,87.69,87.28,87.5,6800.0,72.5657,72.6984,72.3584,72.5408,6800.0
2009-04-21 13:40:00,87.52,87.86,87.49,87.63,6500.0,72.5574,72.8393,72.5325,72.6486,6500.0
2009-04-21 13:50:00,87.55,87.55,87.28,87.4,9000.0,72.5823,72.5823,72.3584,72.4579,9000.0
2009-04-21 14:00:00,87.45,87.72,87.24,87.37,7500.0,72.4994,72.7232,72.3253,72.4331,7500.0
2009-04-21 14:10:00,87.37,87.41,86.88,86.89,8300.0,72.4331,72.4662,72.0268,72.0351,8300.0
2009-04-21 14:20:00,86.9,87.46,86.81,87.2,7800.0,72.0434,72.5077,71.9688,72.2921,7800.0
2009-04-21 14:30:00,87.27,87.42,87.23,87.27,6700.0,72.3502,72.4745,72.317,72.3502,6700.0
2009-04-21 14:40:00,87.28,87.53,87.22,87.24,6200.0,72.3584,72.5657,72.3087,72.3253,6200.0
2009-04-21 14:50:00,87.28,87.35,86.88,87.17,4200.0,72.3584,72.4165,72.0268,72.2673,4200.0
2009-04-21 15:00:00,87.06,87.69,86.98,87.62,12300.0,72.1761,72.6984,72.1097,72.6403,12300.0
2009-04-21 15:10:00,87.59,88.19,87.59,87.88,12700.0,72.6154,73.1129,72.6154,72.8559,12700.0
2009-04-21 15:20:00,87.96,88.04,87.38,87.45,18300.0,72.9222,72.9885,72.4414,72.4994,18300.0
2009-04-21 15:30:00,87.55,87.85,87.39,87.85,19400.0,72.5823,72.831,72.4496,72.831,19400.0
2009-04-21 15:40:00,87.86,87.87,87.32,87.6,42200.0,72.8393,72.8476,72.3916,72.6237,42200.0
2009-04-21 15:50:00,87.64,88.14,87.51,88.09,25400.0,72.6569,73.0714,72.5491,73.03,25400.0
2009-04-22 09:30:00,86.57,88.08,85.75,87.84,6100.0,71.7698,73.0217,71.09,72.8227,6100.0
2009-04-22 09:40:00,87.92,87.92,87.45,87.48,3900.0,72.889,72.889,72.4994,72.5243,3900.0
2009-04-22 09:50:00,87.48,88.7,87.23,88.22,9400.0,72.5243,73.5357,72.317,73.1377,9400.0
2009-04-22 10:00:00,88.3,89.44,88.3,89.44,12800.0,73.2041,74.1492,73.2041,74.1492,12800.0
2009-04-22 10:10:00,89.32,89.88,89.13,89.64,7300.0,74.0497,74.5139,73.8922,74.315,7300.0
2009-04-22 10:20:00,89.8,89.99,89.53,89.9,6800.0,74.4476,74.6051,74.2238,74.5305,6800.0
2009-04-22 10:30:00,89.92,89.96,89.45,89.65,10300.0,74.5471,74.5803,74.1575,74.3233,10300.0
2009-04-22 10:40:00,89.61,89.87,89.18,89.42,10000.0,74.2901,74.5057,73.9336,74.1326,10000.0
2009-04-22 10:50:00,89.36,89.85,89.27,89.32,4700.0,74.0828,74.4891,74.0082,74.0497,4700.0
2009-04-22 11:00:00,89.37,89.78,89.23,89.78,5200.0,74.0911,74.431,73.9751,74.431,5200.0
2009-04-22 11:10:00,89.8,90.25,89.67,90.16,25700.0,74.4476,74.8207,74.3398,74.7461,25700.0
2009-04-22 11:20:00,90.04,90.99,90.0,90.73,23900.0,74.6466,75.4342,74.6134,75.2186,23900.0
2009-04-22 11:30:00,90.73,90.88,90.46,90.52,6500.0,75.2186,75.343,74.9948,75.0445,6500.0
2009-04-22 11:40:00,90.48,90.71,90.37,90.37,5000.0,75.0114,75.202,74.9202,74.9202,5000.0
2009-04-22 11:50:00,90.47,90.58,90.37,90.45,6000.0,75.0031,75.0943,74.9202,74.9865,6000.0
2009-04-22 12:00:00,90.45,90.52,90.14,90.32,9200.0,74.9865,75.0445,74.7295,74.8787,9200.0
2009-04-22 12:10:00,90.28,90.46,90.22,90.25,4900.0,74.8456,74.9948,74.7958,74.8207,4900.0
2009-04-22 12:20:00,90.26,90.33,89.94,89.94,13300.0,74.829,74.887,74.5637,74.5637,13300.0
2009-04-22 12:30:00,89.97,89.97,88.89,89.3,17100.0,74.5886,74.5886,73.6932,74.0331,17100.0
2009-04-22 12:40:00,89.35,89.35,88.07,88.51,26700.0,74.0746,74.0746,73.0134,73.3782,26700.0
2009-04-22 12:50:00,88.51,89.0,88.44,88.85,6100.0,73.3782,73.7844,73.3201,73.66,6100.0
2009-04-22 13:00:00,88.71,89.07,88.71,88.9,15800.0,73.544,73.8424,73.544,73.7015,15800.0
2009-04-22 13:10:00,88.91,89.36,88.81,89.3,6500.0,73.7098,74.0828,73.6269,74.0331,6500.0
2009-04-22 13:20:00,89.5,90.37,89.5,90.33,23800.0,74.1989,74.9202,74.1989,74.887,23800.0
2009-04-22 13:30:00,90.33,90.62,90.23,90.33,5600.0,74.887,75.1274,74.8041,74.887,5600.0
2009-04-22 13:40:00,90.31,90.69,90.15,90.34,10100.0,74.8704,75.1855,74.7378,74.8953,10100.0
2009-04-22 13:50:00,90.33,90.37,90.22,90.3,11700.0,74.887,74.9202,74.7958,74.8621,11700.0
2009-04-22 14:00:00,90.3,90.56,90.21,90.38,12700.0,74.8621,75.0777,74.7875,74.9285,12700.0
2009-04-22 14:10:00,90.3,90.76,90.28,90.31,17000.0,74.8621,75.2435,74.8456,74.8704,17000.0
2009-04-22 14:20:00,90.35,90.53,90.32,90.42,11700.0,74.9036,75.0528,74.8787,74.9616,11700.0
2009-04-22 14:30:00,90.52,91.36,90.52,91.27,23700.0,75.0445,75.7409,75.0445,75.6663,23700.0
2009-04-22 14:40:00,91.2,91.39,91.02,91.03,9100.0,75.6083,75.7658,75.4591,75.4673,9100.0
2009-04-22 14:50:00,91.1,91.16,90.75,90.81,28400.0,75.5254,75.5751,75.2352,75.285,28400.0
2009-04-22 15:00:00,90.83,91.2,90.73,91.15,42300.0,75.3015,75.6083,75.2186,75.5668,42300.0
2009-04-22 15:10:00,91.18,91.55,91.17,91.55,35800.0,75.5917,75.8984,75.5834,75.8984,35800.0
2009-04-22 15:20:00,91.56,91.79,91.37,91.52,30200.0,75.9067,76.0974,75.7492,75.8736,30200.0
2009-04-22 15:30:00,91.49,91.54,91.05,91.09,45400.0,75.8487,75.8902,75.4839,75.5171,45400.0
2009-04-22 15:40:00,90.88,91.09,90.54,90.54,44000.0,75.343,75.5171,75.0611,75.0611,44000.0
2009-04-22 15:50:00,90.54,90.68,89.31,89.55,32700.0,75.0611,75.1772,74.0414,74.2404,32700.0
2009-04-23 09:30:00,89.95,91.16,89.87,90.75,8000.0,74.572,75.5751,74.5057,75.2352,8000.0
2009-04-23 09:40:00,90.6,90.8,89.82,89.9,6900.0,75.1109,75.2767,74.4642,74.5305,6900.0
2009-04-23 09:50:00,90.43,90.62,90.17,90.17,6600.0,74.9699,75.1274,74.7544,74.7544,6600.0
2009-04-23 10:00:00,90.17,90.17,88.98,89.16,10200.0,74.7544,74.7544,73.7678,73.917,10200.0
2009-04-23 10:10:00,89.15,89.64,88.77,89.33,14300.0,73.9087,74.315,73.5937,74.058,14300.0
2009-04-23 10:20:00,89.34,89.73,88.91,89.71,13800.0,74.0663,74.3896,73.7098,74.373,13800.0
2009-04-23 10:30:00,89.49,90.02,89.17,89.69,6400.0,74.1906,74.63,73.9253,74.3564,6400.0
2009-04-23 10:40:00,89.6,89.6,88.53,88.79,19100.0,74.2818,74.2818,73.3947,73.6103,19100.0
2009-04-23 10:50:00,88.86,88.88,88.01,88.1,22000.0,73.6683,73.6849,72.9636,73.0383,22000.0
2009-04-23 11:00:00,88.01,88.19,87.73,87.96,11600.0,72.9636,73.1129,72.7315,72.9222,11600.0
2009-04-23 11:10:00,87.96,88.1,87.18,87.43,23700.0,72.9222,73.0383,72.2755,72.4828,23700.0
2009-04-23 11:20:00,87.38,87.8,87.16,87.37,26500.0,72.4414,72.7895,72.259,72.4331,26500.0
2009-04-23 11:30:00,87.29,87.37,86.75,87.08,13200.0,72.3667,72.4331,71.9191,72.1926,13200.0
2009-04-23 11:40:00,87.05,87.33,86.94,87.33,15900.0,72.1678,72.3999,72.0766,72.3999,15900.0
2009-04-23 11:50:00,87.32,88.9,86.87,87.27,25500.0,72.3916,73.7015,72.0185,72.3502,25500.0
2009-04-23 12:00:00,87.22,87.34,87.03,87.08,5500.0,72.3087,72.4082,72.1512,72.1926,5500.0
2009-04-23 12:10:00,87.28,88.0,87.28,87.84,4300.0,72.3584,72.9554,72.3584,72.8227,4300.0
2009-04-23 12:20:00,87.9,87.92,87.67,87.81,3600.0,72.8725,72.889,72.6818,72.7978,3600.0
2009-04-23 12:30:00,87.68,87.74,87.36,87.72,3800.0,72.6901,72.7398,72.4248,72.7232,3800.0
2009-04-23 12:40:00,87.7,88.38,87.69,88.19,8200.0,72.7066,73.2704,72.6984,73.1129,8200.0
2009-04-23 12:50:00,88.05,88.27,88.02,88.15,3500.0,72.9968,73.1792,72.9719,73.0797,3500.0
2009-04-23 13:00:00,88.24,88.7,88.13,88.6,9700.0,73.1543,73.5357,73.0631,73.4528,9700.0
2009-04-23 13:10:00,88.6,88.86,88.32,88.66,8900.0,73.4528,73.6683,73.2206,73.5025,8900.0
2009-04-23 13:20:00,88.8,89.26,88.76,88.88,12100.0,73.6186,73.9999,73.5854,73.6849,12100.0
2009-04-23 13:30:00,88.92,89.11,88.48,88.48,9700.0,73.7181,73.8756,73.3533,73.3533,9700.0
2009-04-23 13:40:00,88.42,88.5,87.87,87.94,4200.0,73.3036,73.3699,72.8476,72.9056,4200.0
2009-04-23 13:50:00,88.06,88.24,87.76,88.24,6000.0,73.0051,73.1543,72.7564,73.1543,6000.0
2009-04-23 14:00:00,88.18,88.18,87.83,88.0,5700.0,73.1046,73.1046,72.8144,72.9554,5700.0
2009-04-23 14:10:00,87.91,88.44,87.67,88.31,10800.0,72.8807,73.3201,72.6818,73.2124,10800.0
2009-04-23 14:20:00,88.39,88.64,88.09,88.56,7400.0,73.2787,73.4859,73.03,73.4196,7400.0
2009-04-23 14:30:00,88.65,89.09,88.43,89.02,6600.0,73.4942,73.859,73.3118,73.801,6600.0
2009-04-23 14:40:00,89.08,89.29,88.78,89.29,22800.0,73.8507,74.0248,73.602,74.0248,22800.0
2009-04-23 14:50:00,89.24,89.48,88.65,88.83,17900.0,73.9834,74.1823,73.4942,73.6435,17900.0
2009-04-23 15:00:00,88.81,88.84,88.1,88.1,23100.0,73.6269,73.6517,73.0383,73.0383,23100.0
2009-04-23 15:10:00,88.21,88.21,87.44,87.62,17800.0,73.1295,73.1295,72.4911,72.6403,17800.0
2009-04-23 15:20:00,87.54,88.0,87.39,87.8,17300.0,72.574,72.9554,72.4496,72.7895,17300.0
2009-04-23 15:30:00,87.75,88.15,87.42,88.06,22900.0,72.7481,73.0797,72.4745,73.0051,22900.0
2009-04-23 15:40:00,88.1,88.93,88.1,88.82,16100.0,73.0383,73.7264,73.0383,73.6352,16100.0
2009-04-23 15:50:00,88.9,89.63,88.7,89.54,42900.0,73.7015,74.3067,73.5357,74.2321,42900.0
2009-04-24 09:30:00,90.63,91.08,90.09,91.05,8300.0,75.1357,75.5088,74.688,75.4839,8300.0
2009-04-24 09:40:00,90.91,91.6,90.67,91.22,3700.0,75.3679,75.9399,75.1689,75.6249,3700.0
2009-04-24 09:50:00,91.21,92.27,91.21,92.27,5500.0,75.6166,76.4953,75.6166,76.4953,5500.0
2009-04-24 10:00:00,92.27,92.94,92.27,92.7,11500.0,76.4953,77.0508,76.4953,76.8518,11500.0
2009-04-24 10:10:00,92.63,92.79,92.06,92.27,21500.0,76.7938,76.9264,76.3213,76.4953,21500.0
2009-04-24 10:20:00,92.26,92.63,91.79,92.34,7800.0,76.4871,76.7938,76.0974,76.5534,7800.0
2009-04-24 10:30:00,92.48,92.66,92.37,92.41,4000.0,76.6694,76.8187,76.5783,76.6114,4000.0
2009-04-24 10:40:00,92.43,92.78,92.19,92.58,6600.0,76.628,76.9182,76.429,76.7524,6600.0
2009-04-24 10:50:00,92.73,92.91,92.47,92.83,8300.0,76.8767,77.0259,76.6612,76.9596,8300.0
2009-04-24 11:00:00,92.79,92.88,92.49,92.79,8100.0,76.9264,77.0011,76.6777,76.9264,8100.0
2009-04-24 11:10:00,92.73,92.89,92.55,92.57,11400.0,76.8767,77.0094,76.7275,76.7441,11400.0
2009-04-24 11:20:00,92.69,93.19,92.66,93.05,20200.0,76.8435,77.2581,76.8187,77.142,20200.0
2009-04-24 11:30:00,93.15,93.7,93.08,93.48,9500.0,77.2249,77.6809,77.1669,77.4985,9500.0
2009-04-24 11:40:00,93.5,93.73,93.17,93.52,8900.0,77.5151,77.7057,77.2415,77.5316,8900.0
2009-04-24 11:50:00,93.41,93.65,93.34,93.47,5100.0,77.4405,77.6394,77.3824,77.4902,5100.0
2009-04-24 12:00:00,93.5,93.5,93.13,93.43,36000.0,77.5151,77.5151,77.2083,77.457,36000.0
2009-04-24 12:10:00,93.36,93.51,93.23,93.36,4600.0,77.399,77.5234,77.2912,77.399,4600.0
2009-04-24 12:20:00,93.41,93.73,93.35,93.52,3100.0,77.4405,77.7057,77.3907,77.5316,3100.0
2009-04-24 12:30:00,93.43,93.87,93.43,93.87,3000.0,77.457,77.8218,77.457,77.8218,3000.0
2009-04-24 12:40:00,93.95,93.95,93.45,93.46,3400.0,77.8881,77.8881,77.4736,77.4819,3400.0
2009-04-24 12:50:00,93.45,93.8,93.41,93.77,4500.0,77.4736,77.7638,77.4405,77.7389,4500.0
2009-04-24 13:00:00,93.71,93.75,93.51,93.55,2200.0,77.6892,77.7223,77.5234,77.5565,2200.0
2009-04-24 13:10:00,93.47,93.65,93.47,93.55,2600.0,77.4902,77.6394,77.4902,77.5565,2600.0
2009-04-24 13:20:00,93.7,93.89,93.53,93.83,4400.0,77.6809,77.8384,77.5399,77.7886,4400.0
2009-04-24 13:30:00,93.72,93.85,93.07,93.19,7800.0,77.6975,77.8052,77.1586,77.2581,7800.0
2009-04-24 13:40:00,93.13,93.29,93.08,93.13,5400.0,77.2083,77.341,77.1669,77.2083,5400.0
2009-04-24 13:50:00,93.11,93.14,92.84,92.91,8000.0,77.1917,77.2166,76.9679,77.0259,8000.0
2009-04-24 14:00:00,92.87,93.47,92.11,92.4,18300.0,76.9928,77.4902,76.3627,76.6031,18300.0
2009-04-24 14:10:00,92.41,92.71,91.69,92.39,14000.0,76.6114,76.8601,76.0145,76.5948,14000.0
2009-04-24 14:20:00,92.33,92.87,91.97,92.51,10900.0,76.5451,76.9928,76.2466,76.6943,10900.0
2009-04-24 14:30:00,92.73,93.04,92.51,92.94,8600.0,76.8767,77.1337,76.6943,77.0508,8600.0
2009-04-24 14:40:00,92.96,93.75,92.73,93.1,8400.0,77.0674,77.7223,76.8767,77.1834,8400.0
2009-04-24 14:50:00,93.09,93.51,93.04,93.46,7200.0,77.1752,77.5234,77.1337,77.4819,7200.0
2009-04-24 15:00:00,93.49,93.81,93.2,93.54,10200.0,77.5068,77.7721,77.2664,77.5482,10200.0
2009-04-24 15:10:00,93.48,93.55,93.07,93.24,9000.0,77.4985,77.5565,77.1586,77.2995,9000.0
2009-04-24 15:20:00,93.14,93.61,93.13,93.2,7800.0,77.2166,77.6063,77.2083,77.2664,7800.0
2009-04-24 15:30:00,93.36,93.55,92.85,93.0,13700.0,77.399,77.5565,76.9762,77.1005,13700.0
2009-04-24 15:40:00,93.2,93.54,92.96,93.17,14700.0,77.2664,77.5482,77.0674,77.2415,14700.0
2009-04-24 15:50:00,93.16,93.4,92.03,92.55,34000.0,77.2332,77.4322,76.2964,76.7275,34000.0
2009-04-27 09:30:00,92.1,93.46,91.65,92.05,10400.0,76.3544,77.4819,75.9813,76.313,10400.0
2009-04-27 09:40:00,92.27,92.45,91.61,91.69,9100.0,76.4953,76.6446,75.9482,76.0145,9100.0
2009-04-27 09:50:00,91.62,92.26,91.33,91.7,18500.0,75.9565,76.4871,75.7161,76.0228,18500.0
2009-04-27 10:00:00,91.61,91.71,90.62,90.84,8200.0,75.9482,76.0311,75.1274,75.3098,8200.0
2009-04-27 10:10:00,90.77,91.08,90.22,90.63,8700.0,75.2518,75.5088,74.7958,75.1357,8700.0
2009-04-27 10:20:00,90.87,91.62,90.87,91.28,3500.0,75.3347,75.9565,75.3347,75.6746,3500.0
2009-04-27 10:30:00,91.15,91.81,90.82,91.72,7600.0,75.5668,76.114,75.2932,76.0394,7600.0
2009-04-27 10:40:00,91.8,92.1,91.51,91.87,8900.0,76.1057,76.3544,75.8653,76.1637,8900.0
2009-04-27 10:50:00,91.8,91.98,91.46,91.82,10600.0,76.1057,76.2549,75.8238,76.1223,10600.0
2009-04-27 11:00:00,91.76,92.44,91.7,92.44,5600.0,76.0725,76.6363,76.0228,76.6363,5600.0
2009-04-27 11:10:00,92.45,92.7,91.86,91.92,8400.0,76.6446,76.8518,76.1554,76.2052,8400.0
2009-04-27 11:20:00,91.91,92.11,91.5,91.57,8700.0,76.1969,76.3627,75.857,75.915,8700.0
2009-04-27 11:30:00,91.61,91.61,90.97,91.18,7800.0,75.9482,75.9482,75.4176,75.5917,7800.0
2009-04-27 11:40:00,91.31,91.57,90.92,91.57,5700.0,75.6995,75.915,75.3761,75.915,5700.0
2009-04-27 11:50:00,91.64,91.65,91.19,91.4,5200.0,75.9731,75.9813,75.6,75.7741,5200.0
2009-04-27 12:00:00,91.54,92.15,91.46,91.85,5200.0,75.8902,76.3959,75.8238,76.1472,5200.0
2009-04-27 12:10:00,91.57,91.77,91.53,91.77,2100.0,75.915,76.0808,75.8819,76.0808,2100.0
2009-04-27 12:20:00,91.78,92.01,91.61,91.81,2400.0,76.0891,76.2798,75.9482,76.114,2400.0
2009-04-27 12:30:00,91.86,91.92,91.15,91.44,6900.0,76.1554,76.2052,75.5668,75.8072,6900.0
2009-04-27 12:40:00,91.53,91.53,90.88,90.98,4800.0,75.8819,75.8819,75.343,75.4259,4800.0
2009-04-27 12:50:00,90.92,91.06,90.62,91.06,1900.0,75.3761,75.4922,75.1274,75.4922,1900.0
2009-04-27 13:00:00,90.93,90.93,90.07,90.11,6800.0,75.3844,75.3844,74.6715,74.7046,6800.0
2009-04-27 13:10:00,90.11,90.28,89.72,89.85,6800.0,74.7046,74.8456,74.3813,74.4891,6800.0
2009-04-27 13:20:00,89.71,89.71,89.45,89.49,7000.0,74.373,74.373,74.1575,74.1906,7000.0
2009-04-27 13:30:00,89.4,89.5,89.17,89.23,4700.0,74.116,74.1989,73.9253,73.9751,4700.0
2009-04-27 13:40:00,89.38,89.5,88.95,89.22,6700.0,74.0994,74.1989,73.7429,73.9668,6700.0
2009-04-27 13:50:00,89.2,89.26,88.95,89.26,5400.0,73.9502,73.9999,73.7429,73.9999,5400.0
2009-04-27 14:00:00,89.3,89.3,88.86,88.92,5800.0,74.0331,74.0331,73.6683,73.7181,5800.0
2009-04-27 14:10:00,88.98,89.4,88.91,89.37,7100.0,73.7678,74.116,73.7098,74.0911,7100.0
2009-04-27 14:20:00,89.3,89.66,89.28,89.66,5200.0,74.0331,74.3316,74.0165,74.3316,5200.0
2009-04-27 14:30:00,89.74,90.19,89.71,90.19,6700.0,74.3979,74.7709,74.373,74.7709,6700.0
2009-04-27 14:40:00,90.13,90.34,89.75,89.99,11500.0,74.7212,74.8953,74.4062,74.6051,11500.0
2009-04-27 14:50:00,90.04,90.24,89.87,89.99,5700.0,74.6466,74.8124,74.5057,74.6051,5700.0
2009-04-27 15:00:00,90.01,90.09,89.28,89.44,5700.0,74.6217,74.688,74.0165,74.1492,5700.0
2009-04-27 15:10:00,89.53,90.19,89.35,90.19,10700.0,74.2238,74.7709,74.0746,74.7709,10700.0
2009-04-27 15:20:00,90.14,90.32,89.53,89.68,17600.0,74.7295,74.8787,74.2238,74.3481,17600.0
2009-04-27 15:30:00,89.63,89.68,89.18,89.32,26000.0,74.3067,74.3481,73.9336,74.0497,26000.0
2009-04-27 15:40:00,89.36,90.44,89.23,90.28,29700.0,74.0828,74.9782,73.9751,74.8456,29700.0
2009-04-27 15:50:00,90.26,90.35,89.84,89.94,21700.0,74.829,74.9036,74.4808,74.5637,21700.0
2009-04-28 09:30:00,88.48,88.56,86.24,88.32,21000.0,73.3533,73.4196,71.4962,73.2206,21000.0
2009-04-28 09:40:00,88.31,88.7,87.94,88.36,12300.0,73.2124,73.5357,72.9056,73.2538,12300.0
2009-04-28 09:50:00,88.35,90.12,88.35,90.05,25500.0,73.2455,74.7129,73.2455,74.6549,25500.0
2009-04-28 10:00:00,90.13,92.33,90.11,91.77,42700.0,74.7212,76.5451,74.7046,76.0808,42700.0
2009-04-28 10:10:00,91.59,91.94,90.84,91.69,13300.0,75.9316,76.2218,75.3098,76.0145,13300.0
2009-04-28 10:20:00,91.79,91.9,91.19,91.61,5700.0,76.0974,76.1886,75.6,75.9482,5700.0
2009-04-28 10:30:00,91.61,91.66,90.75,91.18,9700.0,75.9482,75.9896,75.2352,75.5917,9700.0
2009-04-28 10:40:00,91.25,91.35,91.0,91.0,3500.0,75.6497,75.7326,75.4425,75.4425,3500.0
2009-04-28 10:50:00,91.01,91.2,90.7,90.75,15600.0,75.4508,75.6083,75.1938,75.2352,15600.0
2009-04-28 11:00:00,90.75,90.86,90.23,90.33,10800.0,75.2352,75.3264,74.8041,74.887,10800.0
2009-04-28 11:10:00,90.36,90.47,90.1,90.13,4500.0,74.9119,75.0031,74.6963,74.7212,4500.0
2009-04-28 11:20:00,90.11,90.21,89.87,89.87,11000.0,74.7046,74.7875,74.5057,74.5057,11000.0
2009-04-28 11:30:00,89.87,90.16,89.87,90.05,5900.0,74.5057,74.7461,74.5057,74.6549,5900.0
2009-04-28 11:40:00,90.07,90.07,89.9,89.9,5200.0,74.6715,74.6715,74.5305,74.5305,5200.0
2009-04-28 11:50:00,89.9,90.19,89.71,90.12,3700.0,74.5305,74.7709,74.373,74.7129,3700.0
2009-04-28 12:00:00,90.19,90.76,90.09,90.4,5500.0,74.7709,75.2435,74.688,74.945,5500.0
2009-04-28 12:10:00,90.45,90.45,89.97,90.25,7400.0,74.9865,74.9865,74.5886,74.8207,7400.0
2009-04-28 12:20:00,90.27,90.44,90.0,90.04,13100.0,74.8373,74.9782,74.6134,74.6466,13100.0
2009-04-28 12:30:00,90.02,90.05,89.6,89.6,9000.0,74.63,74.6549,74.2818,74.2818,9000.0
2009-04-28 12:40:00,89.6,90.0,89.42,90.0,10500.0,74.2818,74.6134,74.1326,74.6134,10500.0
2009-04-28 12:50:00,89.93,89.94,89.78,89.92,6900.0,74.5554,74.5637,74.431,74.5471,6900.0
2009-04-28 13:00:00,90.0,90.11,89.61,89.61,6400.0,74.6134,74.7046,74.2901,74.2901,6400.0
2009-04-28 13:10:00,89.74,89.84,89.6,89.7,3700.0,74.3979,74.4808,74.2818,74.3647,3700.0
2009-04-28 13:20:00,89.72,89.8,89.5,89.55,4600.0,74.3813,74.4476,74.1989,74.2404,4600.0
2009-04-28 13:30:00,89.54,89.69,89.39,89.45,10500.0,74.2321,74.3564,74.1077,74.1575,10500.0
2009-04-28 13:40:00,89.45,89.55,89.23,89.3,11900.0,74.1575,74.2404,73.9751,74.0331,11900.0
2009-04-28 13:50:00,89.3,89.3,88.66,88.91,12400.0,74.0331,74.0331,73.5025,73.7098,12400.0
2009-04-28 14:00:00,88.91,89.42,88.86,89.22,6200.0,73.7098,74.1326,73.6683,73.9668,6200.0
2009-04-28 14:10:00,89.22,89.55,89.18,89.36,8900.0,73.9668,74.2404,73.9336,74.0828,8900.0
2009-04-28 14:20:00,89.34,89.73,89.34,89.61,12400.0,74.0663,74.3896,74.0663,74.2901,12400.0
2009-04-28 14:30:00,89.61,89.9,89.61,89.8,14200.0,74.2901,74.5305,74.2901,74.4476,14200.0
2009-04-28 14:40:00,89.79,89.84,89.38,89.39,9500.0,74.4393,74.4808,74.0994,74.1077,9500.0
2009-04-28 14:50:00,89.35,89.57,89.29,89.29,11000.0,74.0746,74.2569,74.0248,74.0248,11000.0
2009-04-28 15:00:00,89.26,89.43,89.05,89.29,16300.0,73.9999,74.1409,73.8258,74.0248,16300.0
2009-04-28 15:10:00,89.27,89.27,88.74,88.75,21900.0,74.0082,74.0082,73.5688,73.5771,21900.0
2009-04-28 15:20:00,88.73,89.08,88.55,88.87,16300.0,73.5606,73.8507,73.4113,73.6766,16300.0
2009-04-28 15:30:00,88.82,88.94,88.51,88.79,22400.0,73.6352,73.7347,73.3782,73.6103,22400.0
2009-04-28 15:40:00,88.73,88.8,88.13,88.46,28000.0,73.5606,73.6186,73.0631,73.3367,28000.0
2009-04-28 15:50:00,88.39,88.58,88.06,88.3,27900.0,73.2787,73.4362,73.0051,73.2041,27900.0
2009-04-29 09:30:00,89.24,89.24,86.6,87.17,33200.0,73.9834,73.9834,71.7947,72.2673,33200.0
2009-04-29 09:40:00,86.82,87.15,86.47,86.6,23600.0,71.9771,72.2507,71.6869,71.7947,23600.0
2009-04-29 09:50:00,86.66,87.02,86.25,86.32,21300.0,71.8444,72.1429,71.5045,71.5626,21300.0
2009-04-29 10:00:00,86.43,86.5,85.92,85.95,24000.0,71.6538,71.7118,71.231,71.2558,24000.0
2009-04-29 10:10:00,85.97,86.0,85.4,85.9,20200.0,71.2724,71.2973,70.7999,71.2144,20200.0
2009-04-29 10:20:00,85.84,85.9,85.3,85.77,18100.0,71.1646,71.2144,70.717,71.1066,18100.0
2009-04-29 10:30:00,85.72,86.0,85.49,85.75,11700.0,71.0651,71.2973,70.8745,71.09,11700.0
2009-04-29 10:40:00,85.75,86.45,85.75,86.05,19800.0,71.09,71.6703,71.09,71.3387,19800.0
2009-04-29 10:50:00,86.05,86.1,85.95,86.02,7500.0,71.3387,71.3802,71.2558,71.3139,7500.0
2009-04-29 11:00:00,86.07,86.16,85.95,86.02,11300.0,71.3553,71.4299,71.2558,71.3139,11300.0
2009-04-29 11:10:00,86.14,86.47,85.97,86.41,8000.0,71.4133,71.6869,71.2724,71.6372,8000.0
2009-04-29 11:20:00,86.41,86.63,86.34,86.46,18400.0,71.6372,71.8196,71.5792,71.6786,18400.0
2009-04-29 11:30:00,86.41,86.53,86.19,86.37,16900.0,71.6372,71.7367,71.4548,71.604,16900.0
2009-04-29 11:40:00,86.5,86.63,86.38,86.48,14300.0,71.7118,71.8196,71.6123,71.6952,14300.0
2009-04-29 11:50:00,86.5,86.59,86.39,86.47,16400.0,71.7118,71.7864,71.6206,71.6869,16400.0
2009-04-29 12:00:00,86.43,86.5,86.37,86.5,2100.0,71.6538,71.7118,71.604,71.7118,2100.0
2009-04-29 12:10:00,86.5,86.6,86.37,86.5,8000.0,71.7118,71.7947,71.604,71.7118,8000.0
2009-04-29 12:20:00,86.5,86.6,86.21,86.34,10100.0,71.7118,71.7947,71.4714,71.5792,10100.0
2009-04-29 12:30:00,86.34,86.46,86.22,86.36,2400.0,71.5792,71.6786,71.4797,71.5957,2400.0
2009-04-29 12:40:00,86.36,86.6,86.36,86.51,9000.0,71.5957,71.7947,71.5957,71.7201,9000.0
2009-04-29 12:50:00,86.59,86.61,86.42,86.44,11000.0,71.7864,71.803,71.6455,71.6621,11000.0
2009-04-29 13:00:00,86.43,86.5,86.1,86.1,13200.0,71.6538,71.7118,71.3802,71.3802,13200.0
2009-04-29 13:10:00,86.21,86.48,86.12,86.2,20800.0,71.4714,71.6952,71.3968,71.4631,20800.0
2009-04-29 13:20:00,86.2,86.34,85.93,86.06,44200.0,71.4631,71.5792,71.2392,71.347,44200.0
2009-04-29 13:30:00,86.1,86.53,85.95,86.43,21800.0,71.3802,71.7367,71.2558,71.6538,21800.0
2009-04-29 13:40:00,86.44,86.58,86.36,86.37,18300.0,71.6621,71.7781,71.5957,71.604,18300.0
2009-04-29 13:50:00,86.37,86.45,86.33,86.4,11500.0,71.604,71.6703,71.5709,71.6289,11500.0
2009-04-29 14:00:00,86.42,86.81,86.26,86.69,38300.0,71.6455,71.9688,71.5128,71.8693,38300.0
2009-04-29 14:10:00,86.72,87.07,86.39,86.49,15800.0,71.8942,72.1843,71.6206,71.7035,15800.0
2009-04-29 14:20:00,86.42,87.26,86.41,86.95,21100.0,71.6455,72.3419,71.6372,72.0849,21100.0
2009-04-29 14:30:00,87.05,87.64,86.87,87.49,25800.0,72.1678,72.6569,72.0185,72.5325,25800.0
2009-04-29 14:40:00,87.59,87.74,86.82,87.12,16300.0,72.6154,72.7398,71.9771,72.2258,16300.0
2009-04-29 14:50:00,87.23,87.49,86.97,87.49,10200.0,72.317,72.5325,72.1014,72.5325,10200.0
2009-04-29 15:00:00,87.39,87.69,87.03,87.25,14200.0,72.4496,72.6984,72.1512,72.3336,14200.0
2009-04-29 15:10:00,87.24,87.54,86.63,86.82,13900.0,72.3253,72.574,71.8196,71.9771,13900.0
2009-04-29 15:20:00,86.78,87.06,86.42,86.71,25000.0,71.9439,72.1761,71.6455,71.8859,25000.0
2009-04-29 15:30:00,86.65,86.95,86.44,86.93,26400.0,71.8362,72.0849,71.6621,72.0683,26400.0
2009-04-29 15:40:00,86.95,87.04,85.95,86.19,38500.0,72.0849,72.1595,71.2558,71.4548,38500.0
2009-04-29 15:50:00,86.32,86.67,86.04,86.67,28400.0,71.5626,71.8527,71.3304,71.8527,28400.0
2009-04-30 09:30:00,87.4,87.4,84.8,85.12,24500.0,72.4579,72.4579,70.3024,70.5677,24500.0
2009-04-30 09:40:00,85.14,85.68,84.92,85.17,13700.0,70.5843,71.032,70.4019,70.6092,13700.0
2009-04-30 09:50:00,85.26,85.65,85.1,85.49,39900.0,70.6838,71.0071,70.5511,70.8745,39900.0
2009-04-30 10:00:00,85.53,86.18,85.47,86.18,27000.0,70.9076,71.4465,70.8579,71.4465,27000.0
2009-04-30 10:10:00,86.03,86.15,85.82,85.82,9600.0,71.3222,71.4216,71.1481,71.1481,9600.0
2009-04-30 10:20:00,85.83,86.0,85.75,85.89,5200.0,71.1563,71.2973,71.09,71.2061,5200.0
2009-04-30 10:30:00,85.92,86.0,85.79,86.0,8900.0,71.231,71.2973,71.1232,71.2973,8900.0
2009-04-30 10:40:00,86.0,86.0,85.35,85.35,8900.0,71.2973,71.2973,70.7584,70.7584,8900.0
2009-04-30 10:50:00,85.45,85.8,85.39,85.5,12900.0,70.8413,71.1315,70.7916,70.8828,12900.0
2009-04-30 11:00:00,85.52,85.52,85.0,85.0,14500.0,70.8993,70.8993,70.4682,70.4682,14500.0
2009-04-30 11:10:00,85.1,85.31,85.0,85.23,15300.0,70.5511,70.7252,70.4682,70.6589,15300.0
2009-04-30 11:20:00,85.18,85.23,85.15,85.23,10900.0,70.6175,70.6589,70.5926,70.6589,10900.0
2009-04-30 11:30:00,85.23,85.5,85.18,85.38,13300.0,70.6589,70.8828,70.6175,70.7833,13300.0
2009-04-30 11:40:00,85.4,85.74,85.35,85.74,17100.0,70.7999,71.0817,70.7584,71.0817,17100.0
2009-04-30 11:50:00,85.8,85.8,85.3,85.33,9200.0,71.1315,71.1315,70.717,70.7418,9200.0
2009-04-30 12:00:00,85.33,85.52,85.2,85.4,20900.0,70.7418,70.8993,70.634,70.7999,20900.0
2009-04-30 12:10:00,85.39,85.58,85.3,85.47,21000.0,70.7916,70.9491,70.717,70.8579,21000.0
2009-04-30 12:20:00,85.48,85.53,85.37,85.52,10200.0,70.8662,70.9076,70.775,70.8993,10200.0
2009-04-30 12:30:00,85.55,85.55,84.92,84.96,8900.0,70.9242,70.9242,70.4019,70.4351,8900.0
2009-04-30 12:40:00,84.93,84.93,84.6,84.62,19100.0,70.4102,70.4102,70.1366,70.1532,19100.0
2009-04-30 12:50:00,84.62,85.02,84.6,85.02,13000.0,70.1532,70.4848,70.1366,70.4848,13000.0
2009-04-30 13:00:00,85.01,85.25,84.82,85.21,12300.0,70.4765,70.6755,70.319,70.6423,12300.0
2009-04-30 13:10:00,85.19,85.19,84.68,84.75,8500.0,70.6258,70.6258,70.2029,70.261,8500.0
2009-04-30 13:20:00,84.69,84.75,84.25,84.56,17500.0,70.2112,70.261,69.8465,70.1035,17500.0
2009-04-30 13:30:00,84.54,84.64,84.38,84.46,5400.0,70.0869,70.1698,69.9542,70.0206,5400.0
2009-04-30 13:40:00,84.53,84.67,84.35,84.41,5900.0,70.0786,70.1947,69.9294,69.9791,5900.0
2009-04-30 13:50:00,84.6,84.73,84.17,84.28,14900.0,70.1366,70.2444,69.7801,69.8713,14900.0
2009-04-30 14:00:00,84.28,84.42,84.11,84.15,13500.0,69.8713,69.9874,69.7304,69.7636,13500.0
2009-04-30 14:10:00,84.18,84.32,84.01,84.32,14700.0,69.7884,69.9045,69.6475,69.9045,14700.0
2009-04-30 14:20:00,84.32,84.45,84.31,84.36,9400.0,69.9045,70.0123,69.8962,69.9377,9400.0
2009-04-30 14:30:00,84.41,84.45,84.08,84.18,14500.0,69.9791,70.0123,69.7055,69.7884,14500.0
2009-04-30 14:40:00,84.18,84.19,83.89,84.11,17700.0,69.7884,69.7967,69.548,69.7304,17700.0
2009-04-30 14:50:00,84.07,84.48,84.02,84.27,7400.0,69.6972,70.0371,69.6558,69.863,7400.0
2009-04-30 15:00:00,84.36,84.39,83.64,83.83,13200.0,69.9377,69.9625,69.3407,69.4983,13200.0
2009-04-30 15:10:00,83.74,84.1,83.55,83.85,19500.0,69.4237,69.7221,69.2661,69.5148,19500.0
2009-04-30 15:20:00,83.77,83.95,83.55,83.93,14200.0,69.4485,69.5978,69.2661,69.5812,14200.0
2009-04-30 15:30:00,83.83,84.36,83.81,84.22,14800.0,69.4983,69.9377,69.4817,69.8216,14800.0
2009-04-30 15:40:00,84.19,84.71,84.09,84.47,21200.0,69.7967,70.2278,69.7138,70.0289,21200.0
2009-04-30 15:50:00,84.45,84.82,83.89,83.94,33700.0,70.0123,70.319,69.548,69.5895,33700.0
2009-05-01 09:30:00,83.38,83.57,82.83,83.0,39100.0,69.1252,69.2827,68.6692,68.8102,39100.0
2009-05-01 09:40:00,82.9,83.21,82.78,82.94,16900.0,68.7273,68.9843,68.6278,68.7604,16900.0
2009-05-01 09:50:00,83.01,83.37,82.88,82.97,38000.0,68.8185,69.1169,68.7107,68.7853,38000.0
2009-05-01 10:00:00,82.95,83.31,82.63,83.18,19500.0,68.7687,69.0672,68.5034,68.9594,19500.0
2009-05-01 10:10:00,83.17,83.28,83.11,83.13,19000.0,68.9511,69.0423,68.9014,68.9179,19000.0
2009-05-01 10:20:00,83.13,83.37,82.84,83.37,20900.0,68.9179,69.1169,68.6775,69.1169,20900.0
2009-05-01 10:30:00,83.26,83.68,83.17,83.53,10600.0,69.0257,69.3739,68.9511,69.2496,10600.0
2009-05-01 10:40:00,83.5,83.5,83.18,83.27,7500.0,69.2247,69.2247,68.9594,69.034,7500.0
2009-05-01 10:50:00,83.26,83.69,83.19,83.24,7000.0,69.0257,69.3822,68.9677,69.0091,7000.0
2009-05-01 11:00:00,83.17,83.4,83.08,83.1,9300.0,68.9511,69.1418,68.8765,68.8931,9300.0
2009-05-01 11:10:00,83.1,83.6,83.09,83.6,13200.0,68.8931,69.3076,68.8848,69.3076,13200.0
2009-05-01 11:20:00,83.6,83.81,83.6,83.77,13400.0,69.3076,69.4817,69.3076,69.4485,13400.0
2009-05-01 11:30:00,83.78,83.78,83.51,83.56,6700.0,69.4568,69.4568,69.233,69.2744,6700.0
2009-05-01 11:40:00,83.56,83.76,83.48,83.57,6400.0,69.2744,69.4402,69.2081,69.2827,6400.0
2009-05-01 11:50:00,83.53,83.74,83.16,83.16,4300.0,69.2496,69.4237,68.9428,68.9428,4300.0
2009-05-01 12:00:00,83.17,83.37,83.02,83.24,7400.0,68.9511,69.1169,68.8267,69.0091,7400.0
2009-05-01 12:10:00,83.28,83.73,83.16,83.32,4400.0,69.0423,69.4154,68.9428,69.0755,4400.0
2009-05-01 12:20:00,83.27,83.43,83.0,83.05,5300.0,69.034,69.1667,68.8102,68.8516,5300.0
2009-05-01 12:30:00,82.99,83.56,82.93,83.56,8100.0,68.8019,69.2744,68.7521,69.2744,8100.0
2009-05-01 12:40:00,83.5,83.51,83.13,83.21,4500.0,69.2247,69.233,68.9179,68.9843,4500.0
2009-05-01 12:50:00,83.32,83.66,83.0,83.47,10300.0,69.0755,69.3573,68.8102,69.1998,10300.0
2009-05-01 13:00:00,83.55,83.58,83.21,83.45,6100.0,69.2661,69.291,68.9843,69.1832,6100.0
2009-05-01 13:10:00,83.44,83.79,83.43,83.78,4200.0,69.1749,69.4651,69.1667,69.4568,4200.0
2009-05-01 13:20:00,83.79,83.89,83.72,83.78,4300.0,69.4651,69.548,69.4071,69.4568,4300.0
2009-05-01 13:30:00,83.79,84.15,83.7,84.15,7000.0,69.4651,69.7636,69.3905,69.7636,7000.0
2009-05-01 13:40:00,84.15,84.4,84.15,84.31,10800.0,69.7636,69.9708,69.7636,69.8962,10800.0
2009-05-01 13:50:00,84.32,84.32,83.95,84.05,4700.0,69.9045,69.9045,69.5978,69.6807,4700.0
2009-05-01 14:00:00,84.01,84.23,84.01,84.13,12300.0,69.6475,69.8299,69.6475,69.747,12300.0
2009-05-01 14:10:00,84.13,84.25,83.68,83.68,8200.0,69.747,69.8465,69.3739,69.3739,8200.0
2009-05-01 14:20:00,83.67,83.81,83.52,83.52,9400.0,69.3656,69.4817,69.2413,69.2413,9400.0
2009-05-01 14:30:00,83.53,83.55,83.25,83.25,10300.0,69.2496,69.2661,69.0174,69.0174,10300.0
2009-05-01 14:40:00,83.2,83.21,83.03,83.05,8900.0,68.976,68.9843,68.835,68.8516,8900.0
2009-05-01 14:50:00,83.05,83.17,82.85,83.11,11800.0,68.8516,68.9511,68.6858,68.9014,11800.0
2009-05-01 15:00:00,83.19,83.63,83.13,83.13,31500.0,68.9677,69.3325,68.9179,68.9179,31500.0
2009-05-01 15:10:00,83.11,83.15,82.79,82.8,26600.0,68.9014,68.9345,68.6361,68.6444,26600.0
2009-05-01 15:20:00,82.76,83.03,82.76,82.88,15200.0,68.6112,68.835,68.6112,68.7107,15200.0
2009-05-01 15:30:00,82.83,82.92,82.5,82.78,21600.0,68.6692,68.7438,68.3956,68.6278,21600.0
2009-05-01 15:40:00,82.81,83.17,82.73,83.02,31400.0,68.6526,68.9511,68.5863,68.8267,31400.0
2009-05-01 15:50:00,83.04,83.28,82.9,83.27,39600.0,68.8433,69.0423,68.7273,69.034,39600.0
2009-05-04 09:30:00,84.23,85.01,84.0,84.43,23900.0,69.8299,70.4765,69.6392,69.9957,23900.0
2009-05-04 09:40:00,84.27,84.93,84.27,84.84,15600.0,69.863,70.4102,69.863,70.3356,15600.0
2009-05-04 09:50:00,85.01,85.51,84.86,85.33,13700.0,70.4765,70.8911,70.3522,70.7418,13700.0
2009-05-04 10:00:00,85.53,86.56,85.53,86.27,17400.0,70.9076,71.7615,70.9076,71.5211,17400.0
2009-05-04 10:10:00,86.25,86.58,86.25,86.4,13900.0,71.5045,71.7781,71.5045,71.6289,13900.0
2009-05-04 10:20:00,86.48,86.57,86.1,86.43,16700.0,71.6952,71.7698,71.3802,71.6538,16700.0
2009-05-04 10:30:00,86.37,86.58,86.2,86.49,7900.0,71.604,71.7781,71.4631,71.7035,7900.0
2009-05-04 10:40:00,86.49,86.69,86.31,86.69,21800.0,71.7035,71.8693,71.5543,71.8693,21800.0
2009-05-04 10:50:00,86.69,86.94,86.68,86.76,19700.0,71.8693,72.0766,71.861,71.9273,19700.0
2009-05-04 11:00:00,86.81,87.49,86.8,87.14,10100.0,71.9688,72.5325,71.9605,72.2424,10100.0
2009-05-04 11:10:00,87.32,87.6,87.2,87.41,10700.0,72.3916,72.6237,72.2921,72.4662,10700.0
2009-05-04 11:20:00,87.34,87.48,87.15,87.48,10100.0,72.4082,72.5243,72.2507,72.5243,10100.0
2009-05-04 11:30:00,87.48,87.61,87.39,87.6,9900.0,72.5243,72.632,72.4496,72.6237,9900.0
2009-05-04 11:40:00,87.49,87.85,87.48,87.81,12000.0,72.5325,72.831,72.5243,72.7978,12000.0
2009-05-04 11:50:00,87.83,87.83,87.48,87.51,6600.0,72.8144,72.8144,72.5243,72.5491,6600.0
2009-05-04 12:00:00,87.51,87.91,87.51,87.74,21500.0,72.5491,72.8807,72.5491,72.7398,21500.0
2009-05-04 12:10:00,87.79,87.83,87.66,87.73,8600.0,72.7813,72.8144,72.6735,72.7315,8600.0
2009-05-04 12:20:00,87.81,87.84,87.48,87.61,15000.0,72.7978,72.8227,72.5243,72.632,15000.0
2009-05-04 12:30:00,87.66,88.01,87.34,87.84,18100.0,72.6735,72.9636,72.4082,72.8227,18100.0
2009-05-04 12:40:00,87.75,88.28,87.75,88.23,7100.0,72.7481,73.1875,72.7481,73.146,7100.0
2009-05-04 12:50:00,88.21,88.28,88.12,88.22,6600.0,73.1295,73.1875,73.0548,73.1377,6600.0
2009-05-04 13:00:00,88.15,88.26,88.1,88.23,7600.0,73.0797,73.1709,73.0383,73.146,7600.0
2009-05-04 13:10:00,88.23,88.46,88.2,88.41,4000.0,73.146,73.3367,73.1212,73.2953,4000.0
2009-05-04 13:20:00,88.35,89.02,88.35,89.02,18800.0,73.2455,73.801,73.2455,73.801,18800.0
2009-05-04 13:30:00,89.02,89.21,88.93,89.02,14000.0,73.801,73.9585,73.7264,73.801,14000.0
2009-05-04 13:40:00,89.03,89.33,88.92,89.22,19000.0,73.8093,74.058,73.7181,73.9668,19000.0
2009-05-04 13:50:00,89.27,89.27,88.63,88.87,30600.0,74.0082,74.0082,73.4776,73.6766,30600.0
2009-05-04 14:00:00,88.88,88.94,88.56,88.56,11700.0,73.6849,73.7347,73.4196,73.4196,11700.0
2009-05-04 14:10:00,88.56,88.85,88.56,88.83,13500.0,73.4196,73.66,73.4196,73.6435,13500.0
2009-05-04 14:20:00,88.8,88.95,88.69,88.83,18100.0,73.6186,73.7429,73.5274,73.6435,18100.0
2009-05-04 14:30:00,88.81,88.84,88.48,88.56,19300.0,73.6269,73.6517,73.3533,73.4196,19300.0
2009-05-04 14:40:00,88.56,88.94,88.51,88.93,26400.0,73.4196,73.7347,73.3782,73.7264,26400.0
2009-05-04 14:50:00,88.94,88.94,88.52,88.52,32100.0,73.7347,73.7347,73.3865,73.3865,32100.0
2009-05-04 15:00:00,88.56,88.85,88.53,88.8,42300.0,73.4196,73.66,73.3947,73.6186,42300.0
2009-05-04 15:10:00,88.81,88.81,88.55,88.81,31500.0,73.6269,73.6269,73.4113,73.6269,31500.0
2009-05-04 15:20:00,88.81,88.85,88.42,88.59,26100.0,73.6269,73.66,73.3036,73.4445,26100.0
2009-05-04 15:30:00,88.56,88.57,88.24,88.47,33800.0,73.4196,73.4279,73.1543,73.345,33800.0
2009-05-04 15:40:00,88.42,88.84,88.35,88.63,31300.0,73.3036,73.6517,73.2455,73.4776,31300.0
2009-05-04 15:50:00,88.63,89.03,88.62,88.98,33200.0,73.4776,73.8093,73.4694,73.7678,33200.0
2009-05-05 09:30:00,89.76,93.5,89.75,91.99,91800.0,74.4145,77.5151,74.4062,76.2632,91800.0
2009-05-05 09:40:00,91.99,94.35,91.99,93.22,121200.0,76.2632,78.2197,76.2632,77.2829,121200.0
2009-05-05 09:50:00,93.22,94.69,93.11,94.23,64700.0,77.2829,78.5016,77.1917,78.1203,64700.0
2009-05-05 10:00:00,94.36,94.55,93.84,94.34,109200.0,78.228,78.3856,77.7969,78.2115,109200.0
2009-05-05 10:10:00,94.27,95.62,94.25,95.55,48200.0,78.1534,79.2726,78.1368,79.2146,48200.0
2009-05-05 10:20:00,95.41,96.14,95.09,95.14,42100.0,79.0985,79.7037,78.8332,78.8747,42100.0
2009-05-05 10:30:00,95.25,95.44,94.01,94.01,43900.0,78.9659,79.1234,77.9379,77.9379,43900.0
2009-05-05 10:40:00,94.01,94.09,92.45,92.62,23800.0,77.9379,78.0042,76.6446,76.7855,23800.0
2009-05-05 10:50:00,92.61,92.9,91.85,92.02,37800.0,76.7772,77.0176,76.1472,76.2881,37800.0
2009-05-05 11:00:00,91.96,92.46,91.67,92.14,24100.0,76.2383,76.6529,75.9979,76.3876,24100.0
2009-05-05 11:10:00,92.06,92.81,91.89,92.51,22200.0,76.3213,76.943,76.1803,76.6943,22200.0
2009-05-05 11:20:00,92.47,92.48,92.02,92.48,9700.0,76.6612,76.6694,76.2881,76.6694,9700.0
2009-05-05 11:30:00,92.66,93.22,92.44,93.19,13900.0,76.8187,77.2829,76.6363,77.2581,13900.0
2009-05-05 11:40:00,93.19,93.47,92.9,93.28,22900.0,77.2581,77.4902,77.0176,77.3327,22900.0
2009-05-05 11:50:00,93.32,93.65,93.32,93.5,45700.0,77.3658,77.6394,77.3658,77.5151,45700.0
2009-05-05 12:00:00,93.49,94.17,93.36,94.1,50000.0,77.5068,78.0705,77.399,78.0125,50000.0
2009-05-05 12:10:00,94.06,94.33,93.84,94.24,17400.0,77.9793,78.2032,77.7969,78.1286,17400.0
2009-05-05 12:20:00,94.22,94.23,93.48,93.71,17600.0,78.112,78.1203,77.4985,77.6892,17600.0
2009-05-05 12:30:00,93.55,93.74,92.89,92.93,9800.0,77.5565,77.714,77.0094,77.0425,9800.0
2009-05-05 12:40:00,93.01,93.09,92.8,92.87,7700.0,77.1088,77.1752,76.9347,76.9928,7700.0
2009-05-05 12:50:00,92.95,93.1,92.67,92.93,5400.0,77.0591,77.1834,76.827,77.0425,5400.0
2009-05-05 13:00:00,93.03,93.08,92.73,92.79,6800.0,77.1254,77.1669,76.8767,76.9264,6800.0
2009-05-05 13:10:00,92.77,92.86,92.12,92.2,17500.0,76.9099,76.9845,76.371,76.4373,17500.0
2009-05-05 13:20:00,92.19,92.28,91.87,91.9,13800.0,76.429,76.5036,76.1637,76.1886,13800.0
2009-05-05 13:30:00,91.98,92.01,91.4,91.59,9000.0,76.2549,76.2798,75.7741,75.9316,9000.0
2009-05-05 13:40:00,91.58,91.69,90.76,91.0,22500.0,75.9233,76.0145,75.2435,75.4425,22500.0
2009-05-05 13:50:00,91.01,91.34,90.8,90.95,10100.0,75.4508,75.7243,75.2767,75.401,10100.0
2009-05-05 14:00:00,90.87,91.55,90.66,91.49,20800.0,75.3347,75.8984,75.1606,75.8487,20800.0
2009-05-05 14:10:00,91.46,91.89,91.46,91.85,21300.0,75.8238,76.1803,75.8238,76.1472,21300.0
2009-05-05 14:20:00,91.8,91.88,90.95,91.07,29600.0,76.1057,76.172,75.401,75.5005,29600.0
2009-05-05 14:30:00,91.07,91.74,91.07,91.58,9800.0,75.5005,76.056,75.5005,75.9233,9800.0
2009-05-05 14:40:00,91.56,92.03,91.49,92.03,9500.0,75.9067,76.2964,75.8487,76.2964,9500.0
2009-05-05 14:50:00,92.14,92.76,92.01,92.47,17400.0,76.3876,76.9016,76.2798,76.6612,17400.0
2009-05-05 15:00:00,92.47,93.29,92.32,92.99,23900.0,76.6612,77.341,76.5368,77.0923,23900.0
2009-05-05 15:10:00,93.07,93.43,92.97,93.43,23900.0,77.1586,77.457,77.0757,77.457,23900.0
2009-05-05 15:20:00,93.33,93.34,93.01,93.11,26600.0,77.3741,77.3824,77.1088,77.1917,26600.0
2009-05-05 15:30:00,93.11,93.57,92.88,92.97,24200.0,77.1917,77.5731,77.0011,77.0757,24200.0
2009-05-05 15:40:00,93.16,93.6,93.16,93.4,22700.0,77.2332,77.598,77.2332,77.4322,22700.0
2009-05-05 15:50:00,93.43,94.05,93.12,93.91,57800.0,77.457,77.971,77.2,77.855,57800.0
2009-05-06 09:30:00,95.0,96.2,94.64,95.74,23900.0,78.7586,79.7535,78.4602,79.3721,23900.0
2009-05-06 09:40:00,95.61,96.7,95.29,95.5,87400.0,79.2643,80.168,78.999,79.1731,87400.0
2009-05-06 09:50:00,95.5,96.0,94.93,95.76,25100.0,79.1731,79.5877,78.7006,79.3887,25100.0
2009-05-06 10:00:00,95.67,95.91,94.73,94.87,16100.0,79.3141,79.513,78.5348,78.6508,16100.0
2009-05-06 10:10:00,94.88,95.11,94.5,94.63,11700.0,78.6591,78.8498,78.3441,78.4519,11700.0
2009-05-06 10:20:00,94.67,94.8,93.7,93.7,19000.0,78.485,78.5928,77.6809,77.6809,19000.0
2009-05-06 10:30:00,93.71,93.93,93.01,93.64,18100.0,77.6892,77.8716,77.1088,77.6311,18100.0
2009-05-06 10:40:00,93.7,94.11,93.39,93.4,4600.0,77.6809,78.0208,77.4239,77.4322,4600.0
2009-05-06 10:50:00,93.41,93.6,92.83,93.4,13800.0,77.4405,77.598,76.9596,77.4322,13800.0
2009-05-06 11:00:00,93.25,93.36,92.56,92.8,10500.0,77.3078,77.399,76.7358,76.9347,10500.0
2009-05-06 11:10:00,92.95,92.99,92.27,92.27,5900.0,77.0591,77.0923,76.4953,76.4953,5900.0
2009-05-06 11:20:00,92.39,92.96,92.05,92.77,10200.0,76.5948,77.0674,76.313,76.9099,10200.0
2009-05-06 11:30:00,92.91,93.17,92.77,93.1,6000.0,77.0259,77.2415,76.9099,77.1834,6000.0
2009-05-06 11:40:00,92.98,93.11,92.89,93.04,12700.0,77.084,77.1917,77.0094,77.1337,12700.0
2009-05-06 11:50:00,93.03,93.65,93.03,93.47,10600.0,77.1254,77.6394,77.1254,77.4902,10600.0
2009-05-06 12:00:00,93.47,94.46,93.29,94.24,67300.0,77.4902,78.3109,77.341,78.1286,67300.0
2009-05-06 12:10:00,94.32,94.81,94.32,94.48,5700.0,78.1949,78.6011,78.1949,78.3275,5700.0
2009-05-06 12:20:00,94.25,94.72,94.25,94.57,5800.0,78.1368,78.5265,78.1368,78.4021,5800.0
2009-05-06 12:30:00,94.68,95.18,94.68,95.02,14800.0,78.4933,78.9078,78.4933,78.7752,14800.0
2009-05-06 12:40:00,95.03,95.08,94.9,94.93,7700.0,78.7835,78.8249,78.6757,78.7006,7700.0
2009-05-06 12:50:00,94.93,94.93,94.07,94.1,12000.0,78.7006,78.7006,77.9876,78.0125,12000.0
2009-05-06 13:00:00,94.1,94.2,93.88,94.0,18400.0,78.0125,78.0954,77.8301,77.9296,18400.0
2009-05-06 13:10:00,93.98,94.05,93.8,93.88,7900.0,77.913,77.971,77.7638,77.8301,7900.0
2009-05-06 13:20:00,93.97,94.11,93.38,93.38,14300.0,77.9047,78.0208,77.4156,77.4156,14300.0
2009-05-06 13:30:00,93.29,93.94,93.23,93.84,15100.0,77.341,77.8798,77.2912,77.7969,15100.0
2009-05-06 13:40:00,93.82,94.07,93.63,93.81,11000.0,77.7804,77.9876,77.6228,77.7721,11000.0
2009-05-06 13:50:00,93.81,94.17,93.75,94.08,11400.0,77.7721,78.0705,77.7223,77.9959,11400.0
2009-05-06 14:00:00,94.11,94.18,93.91,94.04,15900.0,78.0208,78.0788,77.855,77.9627,15900.0
2009-05-06 14:10:00,94.05,94.2,93.84,94.09,8500.0,77.971,78.0954,77.7969,78.0042,8500.0
2009-05-06 14:20:00,94.09,94.89,94.09,94.89,9500.0,78.0042,78.6674,78.0042,78.6674,9500.0
2009-05-06 14:30:00,94.86,95.03,94.63,94.72,8200.0,78.6426,78.7835,78.4519,78.5265,8200.0
2009-05-06 14:40:00,94.7,94.78,94.27,94.78,10200.0,78.5099,78.5762,78.1534,78.5762,10200.0
2009-05-06 14:50:00,94.78,94.9,94.33,94.41,19100.0,78.5762,78.6757,78.2032,78.2695,19100.0
2009-05-06 15:00:00,94.52,94.52,94.03,94.09,14500.0,78.3607,78.3607,77.9545,78.0042,14500.0
2009-05-06 15:10:00,94.1,94.18,93.71,93.81,16400.0,78.0125,78.0788,77.6892,77.7721,16400.0
2009-05-06 15:20:00,93.81,93.82,93.11,93.24,36000.0,77.7721,77.7804,77.1917,77.2995,36000.0
2009-05-06 15:30:00,93.21,93.58,93.07,93.28,30200.0,77.2746,77.5814,77.1586,77.3327,30200.0
2009-05-06 15:40:00,93.29,93.79,93.2,93.79,35500.0,77.341,77.7555,77.2664,77.7555,35500.0
2009-05-06 15:50:00,93.87,94.22,93.38,94.09,44400.0,77.8218,78.112,77.4156,78.0042,44400.0
2009-05-07 09:30:00,95.22,95.99,93.82,94.0,9700.0,78.941,79.5794,77.7804,77.9296,9700.0
2009-05-07 09:40:00,94.42,94.42,92.69,92.69,18400.0,78.2778,78.2778,76.8435,76.8435,18400.0
2009-05-07 09:50:00,92.69,92.69,91.65,91.7,23600.0,76.8435,76.8435,75.9813,76.0228,23600.0
2009-05-07 10:00:00,91.71,91.79,90.62,91.03,22600.0,76.0311,76.0974,75.1274,75.4673,22600.0
2009-05-07 10:10:00,91.03,91.09,90.27,91.08,19300.0,75.4673,75.5171,74.8373,75.5088,19300.0
2009-05-07 10:20:00,90.97,91.07,89.76,89.92,13800.0,75.4176,75.5005,74.4145,74.5471,13800.0
2009-05-07 10:30:00,89.86,90.29,89.73,90.29,14800.0,74.4974,74.8539,74.3896,74.8539,14800.0
2009-05-07 10:40:00,90.42,90.61,90.32,90.61,9900.0,74.9616,75.1191,74.8787,75.1191,9900.0
2009-05-07 10:50:00,90.79,90.88,90.5,90.64,4200.0,75.2684,75.343,75.028,75.144,4200.0
2009-05-07 11:00:00,90.5,90.5,90.2,90.28,6000.0,75.028,75.028,74.7792,74.8456,6000.0
2009-05-07 11:10:00,90.28,90.38,90.08,90.11,16100.0,74.8456,74.9285,74.6798,74.7046,16100.0
2009-05-07 11:20:00,90.19,90.64,90.05,90.54,7300.0,74.7709,75.144,74.6549,75.0611,7300.0
2009-05-07 11:30:00,90.57,90.89,90.37,90.73,5600.0,75.086,75.3513,74.9202,75.2186,5600.0
2009-05-07 11:40:00,90.84,91.11,90.73,90.99,7800.0,75.3098,75.5337,75.2186,75.4342,7800.0
2009-05-07 11:50:00,90.99,91.25,90.85,90.88,20700.0,75.4342,75.6497,75.3181,75.343,20700.0
2009-05-07 12:00:00,90.86,90.98,90.49,90.5,12200.0,75.3264,75.4259,75.0197,75.028,12200.0
2009-05-07 12:10:00,90.42,90.53,90.18,90.53,31700.0,74.9616,75.0528,74.7627,75.0528,31700.0
2009-05-07 12:20:00,90.51,90.9,90.5,90.51,6900.0,75.0362,75.3596,75.028,75.0362,6900.0
2009-05-07 12:30:00,90.4,90.75,90.31,90.69,3500.0,74.945,75.2352,74.8704,75.1855,3500.0
2009-05-07 12:40:00,90.73,91.26,90.73,91.12,9300.0,75.2186,75.658,75.2186,75.542,9300.0
2009-05-07 12:50:00,91.06,91.36,91.01,91.23,2500.0,75.4922,75.7409,75.4508,75.6331,2500.0
2009-05-07 13:00:00,91.31,91.41,90.83,90.83,8300.0,75.6995,75.7824,75.3015,75.3015,8300.0
2009-05-07 13:10:00,90.98,91.15,90.55,90.63,4300.0,75.4259,75.5668,75.0694,75.1357,4300.0
2009-05-07 13:20:00,90.58,90.92,90.57,90.57,5100.0,75.0943,75.3761,75.086,75.086,5100.0
2009-05-07 13:30:00,90.58,90.75,90.41,90.52,10000.0,75.0943,75.2352,74.9533,75.0445,10000.0
2009-05-07 13:40:00,90.6,90.8,90.34,90.65,14700.0,75.1109,75.2767,74.8953,75.1523,14700.0
2009-05-07 13:50:00,90.63,90.63,90.31,90.42,5800.0,75.1357,75.1357,74.8704,74.9616,5800.0
2009-05-07 14:00:00,90.48,90.48,89.93,90.2,14500.0,75.0114,75.0114,74.5554,74.7792,14500.0
2009-05-07 14:10:00,90.25,90.28,90.11,90.2,18400.0,74.8207,74.8456,74.7046,74.7792,18400.0
2009-05-07 14:20:00,90.24,90.42,90.18,90.4,16900.0,74.8124,74.9616,74.7627,74.945,16900.0
2009-05-07 14:30:00,90.33,90.52,90.14,90.16,28400.0,74.887,75.0445,74.7295,74.7461,28400.0
2009-05-07 14:40:00,90.01,90.15,89.84,90.15,7200.0,74.6217,74.7378,74.4808,74.7378,7200.0
2009-05-07 14:50:00,90.25,90.42,89.84,90.15,11700.0,74.8207,74.9616,74.4808,74.7378,11700.0
2009-05-07 15:00:00,90.09,90.35,89.77,89.89,14900.0,74.688,74.9036,74.4228,74.5222,14900.0
2009-05-07 15:10:00,89.9,89.97,89.48,89.71,25900.0,74.5305,74.5886,74.1823,74.373,25900.0
2009-05-07 15:20:00,89.72,90.06,89.57,89.86,15700.0,74.3813,74.6632,74.2569,74.4974,15700.0
2009-05-07 15:30:00,89.79,89.88,89.0,89.33,32600.0,74.4393,74.5139,73.7844,74.058,32600.0
2009-05-07 15:40:00,89.32,89.77,89.2,89.61,34100.0,74.0497,74.4228,73.9502,74.2901,34100.0
2009-05-07 15:50:00,89.61,90.04,89.23,89.72,34400.0,74.2901,74.6466,73.9751,74.3813,34400.0
2009-05-08 09:30:00,90.76,91.8,89.48,89.87,18400.0,75.2435,76.1057,74.1823,74.5057,18400.0
2009-05-08 09:40:00,89.86,90.69,89.63,90.23,23500.0,74.4974,75.1855,74.3067,74.8041,23500.0
2009-05-08 09:50:00,90.28,90.38,88.95,89.12,11400.0,74.8456,74.9285,73.7429,73.8839,11400.0
2009-05-08 10:00:00,89.05,89.3,88.49,88.59,15100.0,73.8258,74.0331,73.3616,73.4445,15100.0
2009-05-08 10:10:00,88.53,88.6,87.52,87.91,12900.0,73.3947,73.4528,72.5574,72.8807,12900.0
2009-05-08 10:20:00,87.96,88.02,87.13,87.65,9300.0,72.9222,72.9719,72.2341,72.6652,9300.0
2009-05-08 10:30:00,87.59,87.7,86.77,87.07,27600.0,72.6154,72.7066,71.9356,72.1843,27600.0
2009-05-08 10:40:00,87.07,87.31,86.73,87.23,20700.0,72.1843,72.3833,71.9025,72.317,20700.0
2009-05-08 10:50:00,87.18,87.56,87.1,87.45,12700.0,72.2755,72.5906,72.2092,72.4994,12700.0
2009-05-08 11:00:00,87.55,88.3,87.55,88.11,21500.0,72.5823,73.2041,72.5823,73.0465,21500.0
2009-05-08 11:10:00,88.11,88.16,87.4,87.9,21600.0,73.0465,73.088,72.4579,72.8725,21600.0
2009-05-08 11:20:00,87.91,88.05,87.72,87.85,14800.0,72.8807,72.9968,72.7232,72.831,14800.0
2009-05-08 11:30:00,87.89,88.37,87.89,88.0,28500.0,72.8642,73.2621,72.8642,72.9554,28500.0
2009-05-08 11:40:00,87.98,88.18,87.85,88.06,23800.0,72.9388,73.1046,72.831,73.0051,23800.0
2009-05-08 11:50:00,88.09,88.35,88.06,88.22,12400.0,73.03,73.2455,73.0051,73.1377,12400.0
2009-05-08 12:00:00,88.4,89.22,88.4,89.22,6900.0,73.287,73.9668,73.287,73.9668,6900.0
2009-05-08 12:10:00,89.32,90.15,89.13,90.0,13800.0,74.0497,74.7378,73.8922,74.6134,13800.0
2009-05-08 12:20:00,89.99,90.06,89.28,89.28,7400.0,74.6051,74.6632,74.0165,74.0165,7400.0
2009-05-08 12:30:00,89.27,89.43,89.16,89.36,6500.0,74.0082,74.1409,73.917,74.0828,6500.0
2009-05-08 12:40:00,89.38,89.69,89.12,89.12,13900.0,74.0994,74.3564,73.8839,73.8839,13900.0
2009-05-08 12:50:00,89.12,90.06,89.07,89.99,6700.0,73.8839,74.6632,73.8424,74.6051,6700.0
2009-05-08 13:00:00,90.0,90.03,89.73,89.86,6400.0,74.6134,74.6383,74.3896,74.4974,6400.0
2009-05-08 13:10:00,89.83,90.01,89.64,89.94,7700.0,74.4725,74.6217,74.315,74.5637,7700.0
2009-05-08 13:20:00,89.91,90.24,89.91,90.0,7700.0,74.5388,74.8124,74.5388,74.6134,7700.0
2009-05-08 13:30:00,89.56,89.72,89.39,89.39,4400.0,74.2487,74.3813,74.1077,74.1077,4400.0
2009-05-08 13:40:00,89.44,89.51,88.97,89.45,11600.0,74.1492,74.2072,73.7595,74.1575,11600.0
2009-05-08 13:50:00,89.22,89.22,88.73,88.86,4500.0,73.9668,73.9668,73.5606,73.6683,4500.0
2009-05-08 14:00:00,89.03,89.23,89.01,89.08,12100.0,73.8093,73.9751,73.7927,73.8507,12100.0
2009-05-08 14:10:00,89.11,89.72,89.02,89.59,6000.0,73.8756,74.3813,73.801,74.2735,6000.0
2009-05-08 14:20:00,89.53,89.6,89.24,89.24,9900.0,74.2238,74.2818,73.9834,73.9834,9900.0
2009-05-08 14:30:00,89.38,89.51,89.24,89.51,9600.0,74.0994,74.2072,73.9834,74.2072,9600.0
2009-05-08 14:40:00,89.53,89.92,89.46,89.92,8600.0,74.2238,74.5471,74.1658,74.5471,8600.0
2009-05-08 14:50:00,90.05,90.05,89.73,89.77,7100.0,74.6549,74.6549,74.3896,74.4228,7100.0
2009-05-08 15:00:00,89.86,89.99,89.61,89.96,11400.0,74.4974,74.6051,74.2901,74.5803,11400.0
2009-05-08 15:10:00,89.9,89.9,89.4,89.53,9900.0,74.5305,74.5305,74.116,74.2238,9900.0
2009-05-08 15:20:00,89.59,89.97,89.58,89.69,9300.0,74.2735,74.5886,74.2652,74.3564,9300.0
2009-05-08 15:30:00,89.75,89.82,89.29,89.55,15100.0,74.4062,74.4642,74.0248,74.2404,15100.0
2009-05-08 15:40:00,89.49,90.09,89.47,89.91,18100.0,74.1906,74.688,74.174,74.5388,18100.0
2009-05-08 15:50:00,89.96,90.06,89.58,89.96,18000.0,74.5803,74.6632,74.2652,74.5803,18000.0
2009-05-11 09:30:00,88.17,88.85,87.82,88.8,25100.0,73.0963,73.66,72.8061,73.6186,25100.0
2009-05-11 09:40:00,88.68,88.81,86.88,86.88,16200.0,73.5191,73.6269,72.0268,72.0268,16200.0
2009-05-11 09:50:00,86.77,87.52,86.77,87.45,17000.0,71.9356,72.5574,71.9356,72.4994,17000.0
2009-05-11 10:00:00,87.5,88.0,87.36,87.87,15300.0,72.5408,72.9554,72.4248,72.8476,15300.0
2009-05-11 10:10:00,87.97,88.87,87.92,88.66,13600.0,72.9305,73.6766,72.889,73.5025,13600.0
2009-05-11 10:20:00,88.9,89.38,88.9,89.02,9500.0,73.7015,74.0994,73.7015,73.801,9500.0
2009-05-11 10:30:00,89.02,89.92,88.8,89.63,38700.0,73.801,74.5471,73.6186,74.3067,38700.0
2009-05-11 10:40:00,89.73,90.48,89.71,90.29,10400.0,74.3896,75.0114,74.373,74.8539,10400.0
2009-05-11 10:50:00,90.29,90.29,89.72,89.86,7300.0,74.8539,74.8539,74.3813,74.4974,7300.0
2009-05-11 11:00:00,89.92,90.3,89.65,89.91,9100.0,74.5471,74.8621,74.3233,74.5388,9100.0
2009-05-11 11:10:00,89.91,90.34,89.91,90.16,6000.0,74.5388,74.8953,74.5388,74.7461,6000.0
2009-05-11 11:20:00,90.11,90.17,89.84,89.94,6200.0,74.7046,74.7544,74.4808,74.5637,6200.0
2009-05-11 11:30:00,89.81,89.94,89.35,89.67,26100.0,74.4559,74.5637,74.0746,74.3398,26100.0
2009-05-11 11:40:00,89.67,89.85,89.34,89.36,45500.0,74.3398,74.4891,74.0663,74.0828,45500.0
2009-05-11 11:50:00,89.49,89.59,89.36,89.41,10500.0,74.1906,74.2735,74.0828,74.1243,10500.0
2009-05-11 12:00:00,89.44,89.65,89.16,89.41,5200.0,74.1492,74.3233,73.917,74.1243,5200.0
2009-05-11 12:10:00,89.36,89.5,89.3,89.5,6400.0,74.0828,74.1989,74.0331,74.1989,6400.0
2009-05-11 12:20:00,89.53,89.7,89.16,89.55,5700.0,74.2238,74.3647,73.917,74.2404,5700.0
2009-05-11 12:30:00,89.53,89.56,89.29,89.54,5200.0,74.2238,74.2487,74.0248,74.2321,5200.0
2009-05-11 12:40:00,89.6,89.6,89.07,89.08,6400.0,74.2818,74.2818,73.8424,73.8507,6400.0
2009-05-11 12:50:00,89.07,89.07,88.67,88.73,3900.0,73.8424,73.8424,73.5108,73.5606,3900.0
2009-05-11 13:00:00,88.72,88.76,88.39,88.41,4900.0,73.5523,73.5854,73.2787,73.2953,4900.0
2009-05-11 13:10:00,88.48,88.65,88.43,88.48,17000.0,73.3533,73.4942,73.3118,73.3533,17000.0
2009-05-11 13:20:00,88.51,88.63,88.28,88.28,8300.0,73.3782,73.4776,73.1875,73.1875,8300.0
2009-05-11 13:30:00,88.4,88.73,88.26,88.7,9300.0,73.287,73.5606,73.1709,73.5357,9300.0
2009-05-11 13:40:00,88.69,88.75,88.46,88.7,5000.0,73.5274,73.5771,73.3367,73.5357,5000.0
2009-05-11 13:50:00,88.6,88.73,88.26,88.36,5800.0,73.4528,73.5606,73.1709,73.2538,5800.0
2009-05-11 14:00:00,88.32,88.32,88.06,88.08,9100.0,73.2206,73.2206,73.0051,73.0217,9100.0
2009-05-11 14:10:00,88.15,88.27,87.99,88.03,8100.0,73.0797,73.1792,72.9471,72.9802,8100.0
2009-05-11 14:20:00,88.09,88.2,87.89,87.97,6400.0,73.03,73.1212,72.8642,72.9305,6400.0
2009-05-11 14:30:00,87.99,88.36,87.87,88.0,12600.0,72.9471,73.2538,72.8476,72.9554,12600.0
2009-05-11 14:40:00,87.97,88.17,87.87,88.17,4800.0,72.9305,73.0963,72.8476,73.0963,4800.0
2009-05-11 14:50:00,88.18,88.41,88.11,88.16,4400.0,73.1046,73.2953,73.0465,73.088,4400.0
2009-05-11 15:00:00,88.16,88.25,87.91,88.08,5000.0,73.088,73.1626,72.8807,73.0217,5000.0
2009-05-11 15:10:00,88.15,88.41,88.09,88.16,11100.0,73.0797,73.2953,73.03,73.088,11100.0
2009-05-11 15:20:00,88.23,88.32,87.84,88.18,11500.0,73.146,73.2206,72.8227,73.1046,11500.0
2009-05-11 15:30:00,88.19,88.19,87.87,87.92,13100.0,73.1129,73.1129,72.8476,72.889,13100.0
2009-05-11 15:40:00,87.85,88.32,87.85,88.1,25700.0,72.831,73.2206,72.831,73.0383,25700.0
2009-05-11 15:50:00,88.1,88.25,87.66,87.83,29500.0,73.0383,73.1626,72.6735,72.8144,29500.0
2009-05-12 09:30:00,88.53,89.49,88.41,88.42,12600.0,73.3947,74.1906,73.2953,73.3036,12600.0
2009-05-12 09:40:00,88.41,88.46,87.71,87.71,8300.0,73.2953,73.3367,72.7149,72.7149,8300.0
2009-05-12 09:50:00,87.71,88.02,87.31,87.77,10400.0,72.7149,72.9719,72.3833,72.7647,10400.0
2009-05-12 10:00:00,87.74,87.74,87.18,87.33,5500.0,72.7398,72.7398,72.2755,72.3999,5500.0
2009-05-12 10:10:00,87.16,87.22,86.53,86.75,11800.0,72.259,72.3087,71.7367,71.9191,11800.0
2009-05-12 10:20:00,86.75,87.24,86.75,87.01,12600.0,71.9191,72.3253,71.9191,72.1346,12600.0
2009-05-12 10:30:00,86.93,86.93,86.45,86.76,9600.0,72.0683,72.0683,71.6703,71.9273,9600.0
2009-05-12 10:40:00,86.62,87.04,86.51,87.04,41100.0,71.8113,72.1595,71.7201,72.1595,41100.0
2009-05-12 10:50:00,86.96,87.05,86.5,86.87,24400.0,72.0932,72.1678,71.7118,72.0185,24400.0
2009-05-12 11:00:00,86.84,86.98,86.66,86.76,10000.0,71.9937,72.1097,71.8444,71.9273,10000.0
2009-05-12 11:10:00,86.83,86.84,86.46,86.5,4600.0,71.9854,71.9937,71.6786,71.7118,4600.0
2009-05-12 11:20:00,86.51,86.53,86.42,86.49,3700.0,71.7201,71.7367,71.6455,71.7035,3700.0
2009-05-12 11:30:00,86.6,86.84,86.49,86.71,2600.0,71.7947,71.9937,71.7035,71.8859,2600.0
2009-05-12 11:40:00,86.65,86.67,86.33,86.33,2000.0,71.8362,71.8527,71.5709,71.5709,2000.0
2009-05-12 11:50:00,86.31,86.7,86.25,86.66,7500.0,71.5543,71.8776,71.5045,71.8444,7500.0
2009-05-12 12:00:00,86.57,86.74,86.31,86.4,5400.0,71.7698,71.9108,71.5543,71.6289,5400.0
2009-05-12 12:10:00,86.42,86.51,86.21,86.34,13900.0,71.6455,71.7201,71.4714,71.5792,13900.0
2009-05-12 12:20:00,86.27,86.41,86.23,86.41,6100.0,71.5211,71.6372,71.488,71.6372,6100.0
2009-05-12 12:30:00,86.33,86.4,86.06,86.08,3400.0,71.5709,71.6289,71.347,71.3636,3400.0
2009-05-12 12:40:00,86.12,86.32,85.99,86.2,4800.0,71.3968,71.5626,71.289,71.4631,4800.0
2009-05-12 12:50:00,86.17,86.17,85.96,86.11,2200.0,71.4382,71.4382,71.2641,71.3885,2200.0
2009-05-12 13:00:00,86.0,86.19,85.96,85.96,1700.0,71.2973,71.4548,71.2641,71.2641,1700.0
2009-05-12 13:10:00,86.07,86.18,85.92,86.01,7000.0,71.3553,71.4465,71.231,71.3056,7000.0
2009-05-12 13:20:00,86.05,86.43,86.05,86.43,2400.0,71.3387,71.6538,71.3387,71.6538,2400.0
2009-05-12 13:30:00,86.4,86.65,86.02,86.6,5600.0,71.6289,71.8362,71.3139,71.7947,5600.0
2009-05-12 13:40:00,86.54,86.54,86.07,86.29,1400.0,71.745,71.745,71.3553,71.5377,1400.0
2009-05-12 13:50:00,86.4,86.47,85.96,85.96,2900.0,71.6289,71.6869,71.2641,71.2641,2900.0
2009-05-12 14:00:00,85.96,86.23,85.9,86.11,5700.0,71.2641,71.488,71.2144,71.3885,5700.0
2009-05-12 14:10:00,86.07,86.07,85.72,85.9,10800.0,71.3553,71.3553,71.0651,71.2144,10800.0
2009-05-12 14:20:00,85.93,86.06,85.85,85.91,5800.0,71.2392,71.347,71.1729,71.2227,5800.0
2009-05-12 14:30:00,85.89,86.5,85.82,86.44,7600.0,71.2061,71.7118,71.1481,71.6621,7600.0
2009-05-12 14:40:00,86.48,86.63,86.31,86.39,4600.0,71.6952,71.8196,71.5543,71.6206,4600.0
2009-05-12 14:50:00,86.44,87.14,86.43,86.82,6200.0,71.6621,72.2424,71.6538,71.9771,6200.0
2009-05-12 15:00:00,86.88,87.19,86.85,86.98,28800.0,72.0268,72.2838,72.002,72.1097,28800.0
2009-05-12 15:10:00,87.03,87.07,86.54,86.82,6500.0,72.1512,72.1843,71.745,71.9771,6500.0
2009-05-12 15:20:00,86.73,87.45,86.65,87.15,10100.0,71.9025,72.4994,71.8362,72.2507,10100.0
2009-05-12 15:30:00,87.11,87.24,86.86,87.17,11900.0,72.2175,72.3253,72.0103,72.2673,11900.0
2009-05-12 15:40:00,87.17,87.18,86.8,86.8,17400.0,72.2673,72.2755,71.9605,71.9605,17400.0
2009-05-12 15:50:00,86.74,87.02,86.65,87.02,20100.0,71.9108,72.1429,71.8362,72.1429,20100.0
2009-05-13 09:30:00,85.35,85.35,84.77,85.0,29000.0,70.7584,70.7584,70.2776,70.4682,29000.0
2009-05-13 09:40:00,85.0,85.79,84.92,85.57,13600.0,70.4682,71.1232,70.4019,70.9408,13600.0
2009-05-13 09:50:00,85.58,85.58,85.05,85.18,5200.0,70.9491,70.9491,70.5097,70.6175,5200.0
2009-05-13 10:00:00,85.07,85.16,84.81,85.09,26200.0,70.5263,70.6009,70.3107,70.5429,26200.0
2009-05-13 10:10:00,85.05,85.43,85.0,85.06,11100.0,70.5097,70.8247,70.4682,70.518,11100.0
2009-05-13 10:20:00,85.15,85.59,84.76,85.21,13100.0,70.5926,70.9574,70.2693,70.6423,13100.0
2009-05-13 10:30:00,85.17,85.25,84.57,84.79,5500.0,70.6092,70.6755,70.1118,70.2941,5500.0
2009-05-13 10:40:00,84.7,84.99,84.5,84.99,18600.0,70.2195,70.46,70.0537,70.46,18600.0
2009-05-13 10:50:00,85.0,85.13,84.72,84.72,21300.0,70.4682,70.576,70.2361,70.2361,21300.0
2009-05-13 11:00:00,84.56,84.66,83.88,83.92,19800.0,70.1035,70.1864,69.5397,69.5729,19800.0
2009-05-13 11:10:00,83.98,84.13,83.71,84.08,71500.0,69.6226,69.747,69.3988,69.7055,71500.0
2009-05-13 11:20:00,83.99,84.1,83.94,83.94,3200.0,69.6309,69.7221,69.5895,69.5895,3200.0
2009-05-13 11:30:00,83.95,83.95,83.77,83.85,5900.0,69.5978,69.5978,69.4485,69.5148,5900.0
2009-05-13 11:40:00,83.7,83.74,83.25,83.34,7700.0,69.3905,69.4237,69.0174,69.092,7700.0
2009-05-13 11:50:00,83.36,83.36,83.02,83.12,7900.0,69.1086,69.1086,68.8267,68.9096,7900.0
2009-05-13 12:00:00,83.03,83.65,83.03,83.65,4000.0,68.835,69.349,68.835,69.349,4000.0
2009-05-13 12:10:00,83.73,83.73,83.15,83.23,1600.0,69.4154,69.4154,68.9345,69.0008,1600.0
2009-05-13 12:20:00,83.17,83.21,83.07,83.18,3400.0,68.9511,68.9843,68.8682,68.9594,3400.0
2009-05-13 12:30:00,83.24,83.24,83.01,83.1,2900.0,69.0091,69.0091,68.8185,68.8931,2900.0
2009-05-13 12:40:00,83.1,83.14,82.8,82.96,11100.0,68.8931,68.9262,68.6444,68.777,11100.0
2009-05-13 12:50:00,82.98,83.01,82.79,82.88,5000.0,68.7936,68.8185,68.6361,68.7107,5000.0
2009-05-13 13:00:00,82.89,82.89,82.63,82.63,4200.0,68.719,68.719,68.5034,68.5034,4200.0
2009-05-13 13:10:00,82.56,82.61,82.34,82.61,10200.0,68.4454,68.4868,68.263,68.4868,10200.0
2009-05-13 13:20:00,82.56,82.64,82.23,82.24,3300.0,68.4454,68.5117,68.1718,68.1801,3300.0
2009-05-13 13:30:00,82.22,82.86,82.2,82.86,6800.0,68.1635,68.6941,68.1469,68.6941,6800.0
2009-05-13 13:40:00,82.86,83.09,82.86,82.99,10200.0,68.6941,68.8848,68.6941,68.8019,10200.0
2009-05-13 13:50:00,82.96,83.2,82.96,83.07,10200.0,68.777,68.976,68.777,68.8682,10200.0
2009-05-13 14:00:00,83.04,83.05,82.76,82.92,7900.0,68.8433,68.8516,68.6112,68.7438,7900.0
2009-05-13 14:10:00,82.95,83.25,82.59,82.68,5200.0,68.7687,69.0174,68.4703,68.5449,5200.0
2009-05-13 14:20:00,82.68,83.01,82.44,82.93,5800.0,68.5449,68.8185,68.3459,68.7521,5800.0
2009-05-13 14:30:00,82.82,82.83,82.66,82.78,4900.0,68.6609,68.6692,68.5283,68.6278,4900.0
2009-05-13 14:40:00,82.84,82.84,82.6,82.72,38000.0,68.6775,68.6775,68.4785,68.578,38000.0
2009-05-13 14:50:00,82.72,83.16,82.72,83.16,11900.0,68.578,68.9428,68.578,68.9428,11900.0
2009-05-13 15:00:00,83.18,83.18,82.54,82.77,9600.0,68.9594,68.9594,68.4288,68.6195,9600.0
2009-05-13 15:10:00,82.82,82.85,82.55,82.78,8000.0,68.6609,68.6858,68.4371,68.6278,8000.0
2009-05-13 15:20:00,82.76,83.17,82.53,82.71,19100.0,68.6112,68.9511,68.4205,68.5697,19100.0
2009-05-13 15:30:00,82.74,83.23,82.66,82.94,19500.0,68.5946,69.0008,68.5283,68.7604,19500.0
2009-05-13 15:40:00,82.93,83.13,82.59,82.98,25800.0,68.7521,68.9179,68.4703,68.7936,25800.0
2009-05-13 15:50:00,82.84,82.99,82.5,82.65,29500.0,68.6775,68.8019,68.3956,68.52,29500.0
2009-05-14 09:30:00,83.17,84.97,83.09,83.76,26300.0,68.9511,70.4434,68.8848,69.4402,26300.0
2009-05-14 09:40:00,83.67,84.03,82.66,82.95,32500.0,69.3656,69.6641,68.5283,68.7687,32500.0
2009-05-14 09:50:00,83.03,83.03,82.1,82.21,31400.0,68.835,68.835,68.064,68.1552,31400.0
2009-05-14 10:00:00,82.2,82.88,82.02,82.43,65800.0,68.1469,68.7107,67.9977,68.3376,65800.0
2009-05-14 10:10:00,82.56,82.86,82.37,82.71,8500.0,68.4454,68.6941,68.2879,68.5697,8500.0
2009-05-14 10:20:00,82.57,83.03,82.36,82.36,11900.0,68.4537,68.835,68.2796,68.2796,11900.0
2009-05-14 10:30:00,82.45,83.14,82.34,82.76,17400.0,68.3542,68.9262,68.263,68.6112,17400.0
2009-05-14 10:40:00,82.81,82.81,82.38,82.45,8300.0,68.6526,68.6526,68.2962,68.3542,8300.0
2009-05-14 10:50:00,82.36,82.9,82.24,82.61,12100.0,68.2796,68.7273,68.1801,68.4868,12100.0
2009-05-14 11:00:00,82.55,83.18,82.44,82.79,12600.0,68.4371,68.9594,68.3459,68.6361,12600.0
2009-05-14 11:10:00,82.91,83.66,82.9,83.61,19200.0,68.7356,69.3573,68.7273,69.3159,19200.0
2009-05-14 11:20:00,83.65,83.65,83.13,83.27,7700.0,69.349,69.349,68.9179,69.034,7700.0
2009-05-14 11:30:00,83.28,83.46,83.02,83.02,5100.0,69.0423,69.1915,68.8267,68.8267,5100.0
2009-05-14 11:40:00,83.09,83.09,82.56,82.61,4300.0,68.8848,68.8848,68.4454,68.4868,4300.0
2009-05-14 11:50:00,82.61,82.7,82.55,82.58,11600.0,68.4868,68.5615,68.4371,68.462,11600.0
2009-05-14 12:00:00,82.62,83.17,82.55,82.92,6700.0,68.4951,68.9511,68.4371,68.7438,6700.0
2009-05-14 12:10:00,83.0,83.22,82.8,82.82,6000.0,68.8102,68.9926,68.6444,68.6609,6000.0
2009-05-14 12:20:00,82.82,83.11,82.71,82.85,8800.0,68.6609,68.9014,68.5697,68.6858,8800.0
2009-05-14 12:30:00,82.82,83.31,82.82,83.31,10400.0,68.6609,69.0672,68.6609,69.0672,10400.0
2009-05-14 12:40:00,83.27,83.27,82.95,83.17,12300.0,69.034,69.034,68.7687,68.9511,12300.0
2009-05-14 12:50:00,83.27,83.34,83.12,83.16,14600.0,69.034,69.092,68.9096,68.9428,14600.0
2009-05-14 13:00:00,83.14,83.23,83.0,83.16,10100.0,68.9262,69.0008,68.8102,68.9428,10100.0
2009-05-14 13:10:00,83.07,83.09,82.9,82.9,10700.0,68.8682,68.8848,68.7273,68.7273,10700.0
2009-05-14 13:20:00,82.93,82.93,82.4,82.5,11100.0,68.7521,68.7521,68.3127,68.3956,11100.0
2009-05-14 13:30:00,82.52,82.86,82.49,82.78,8200.0,68.4122,68.6941,68.3874,68.6278,8200.0
2009-05-14 13:40:00,82.81,82.84,82.49,82.69,19800.0,68.6526,68.6775,68.3874,68.5532,19800.0
2009-05-14 13:50:00,82.81,83.06,82.49,82.58,8700.0,68.6526,68.8599,68.3874,68.462,8700.0
2009-05-14 14:00:00,82.57,82.89,82.55,82.67,10900.0,68.4537,68.719,68.4371,68.5366,10900.0
2009-05-14 14:10:00,82.65,82.89,82.58,82.84,10600.0,68.52,68.719,68.462,68.6775,10600.0
2009-05-14 14:20:00,82.89,82.89,82.6,82.7,8400.0,68.719,68.719,68.4785,68.5615,8400.0
2009-05-14 14:30:00,82.7,82.91,82.57,82.91,26400.0,68.5615,68.7356,68.4537,68.7356,26400.0
2009-05-14 14:40:00,82.87,82.93,82.51,82.53,27100.0,68.7024,68.7521,68.4039,68.4205,27100.0
2009-05-14 14:50:00,82.53,82.72,82.38,82.61,23600.0,68.4205,68.578,68.2962,68.4868,23600.0
2009-05-14 15:00:00,82.68,82.84,82.24,82.24,15400.0,68.5449,68.6775,68.1801,68.1801,15400.0
2009-05-14 15:10:00,82.31,82.54,82.01,82.5,17400.0,68.2381,68.4288,67.9894,68.3956,17400.0
2009-05-14 15:20:00,82.51,82.52,81.92,81.94,20200.0,68.4039,68.4122,67.9148,67.9314,20200.0
2009-05-14 15:30:00,81.94,81.99,81.35,81.37,21200.0,67.9314,67.9728,67.4423,67.4588,21200.0
2009-05-14 15:40:00,81.42,81.87,81.41,81.62,25700.0,67.5003,67.8734,67.492,67.6661,25700.0
2009-05-14 15:50:00,81.69,81.83,81.41,81.65,72700.0,67.7241,67.8402,67.492,67.691,72700.0
2009-05-15 09:30:00,81.45,83.0,80.76,82.24,20900.0,67.5252,68.8102,66.9531,68.1801,20900.0
2009-05-15 09:40:00,82.25,82.96,81.79,82.96,8500.0,68.1884,68.777,67.807,68.777,8500.0
2009-05-15 09:50:00,83.03,83.47,82.76,82.76,12500.0,68.835,69.1998,68.6112,68.6112,12500.0
2009-05-15 10:00:00,82.81,82.81,82.25,82.61,7400.0,68.6526,68.6526,68.1884,68.4868,7400.0
2009-05-15 10:10:00,82.72,82.73,81.93,81.99,8700.0,68.578,68.5863,67.9231,67.9728,8700.0
2009-05-15 10:20:00,82.05,82.44,81.92,82.44,4600.0,68.0226,68.3459,67.9148,68.3459,4600.0
2009-05-15 10:30:00,82.34,83.16,82.3,82.97,12100.0,68.263,68.9428,68.2298,68.7853,12100.0
2009-05-15 10:40:00,83.01,83.15,82.77,82.88,5400.0,68.8185,68.9345,68.6195,68.7107,5400.0
2009-05-15 10:50:00,82.9,82.91,82.7,82.9,3800.0,68.7273,68.7356,68.5615,68.7273,3800.0
2009-05-15 11:00:00,82.78,82.78,82.35,82.47,4500.0,68.6278,68.6278,68.2713,68.3708,4500.0
2009-05-15 11:10:00,82.46,82.7,82.4,82.7,4700.0,68.3625,68.5615,68.3127,68.5615,4700.0
2009-05-15 11:20:00,82.56,82.62,82.12,82.28,12000.0,68.4454,68.4951,68.0806,68.2133,12000.0
2009-05-15 11:30:00,82.2,82.2,81.58,81.58,4800.0,68.1469,68.1469,67.6329,67.6329,4800.0
2009-05-15 11:40:00,81.58,81.58,81.27,81.31,4600.0,67.6329,67.6329,67.3759,67.4091,4600.0
2009-05-15 11:50:00,81.39,81.42,80.85,80.85,11600.0,67.4754,67.5003,67.0277,67.0277,11600.0
2009-05-15 12:00:00,80.75,81.22,80.75,81.04,5700.0,66.9448,67.3345,66.9448,67.1853,5700.0
2009-05-15 12:10:00,80.99,80.99,80.61,80.61,2800.0,67.1438,67.1438,66.8288,66.8288,2800.0
2009-05-15 12:20:00,80.37,80.79,80.37,80.55,10200.0,66.6298,66.978,66.6298,66.779,10200.0
2009-05-15 12:30:00,80.6,80.81,80.41,80.66,9100.0,66.8205,66.9946,66.663,66.8702,9100.0
2009-05-15 12:40:00,80.88,81.01,80.56,80.75,5800.0,67.0526,67.1604,66.7873,66.9448,5800.0
2009-05-15 12:50:00,80.8,80.91,80.56,80.84,14500.0,66.9863,67.0775,66.7873,67.0194,14500.0
2009-05-15 13:00:00,80.71,81.0,80.63,80.66,13100.0,66.9117,67.1521,66.8453,66.8702,13100.0
2009-05-15 13:10:00,80.61,80.83,80.55,80.78,8900.0,66.8288,67.0112,66.779,66.9697,8900.0
2009-05-15 13:20:00,80.65,80.7,80.55,80.67,7100.0,66.8619,66.9034,66.779,66.8785,7100.0
2009-05-15 13:30:00,80.63,80.81,80.6,80.65,15700.0,66.8453,66.9946,66.8205,66.8619,15700.0
2009-05-15 13:40:00,80.65,80.75,80.45,80.75,13700.0,66.8619,66.9448,66.6961,66.9448,13700.0
2009-05-15 13:50:00,80.72,80.85,80.5,80.73,16200.0,66.92,67.0277,66.7376,66.9282,16200.0
2009-05-15 14:00:00,80.7,80.89,80.64,80.8,15000.0,66.9034,67.0609,66.8536,66.9863,15000.0
2009-05-15 14:10:00,80.8,80.98,80.7,80.77,10800.0,66.9863,67.1355,66.9034,66.9614,10800.0
2009-05-15 14:20:00,80.7,81.04,80.7,80.81,8900.0,66.9034,67.1853,66.9034,66.9946,8900.0
2009-05-15 14:30:00,80.8,80.94,80.46,80.6,15900.0,66.9863,67.1023,66.7044,66.8205,15900.0
2009-05-15 14:40:00,80.68,80.8,80.5,80.7,14200.0,66.8868,66.9863,66.7376,66.9034,14200.0
2009-05-15 14:50:00,80.61,80.78,80.5,80.52,17300.0,66.8288,66.9697,66.7376,66.7542,17300.0
2009-05-15 15:00:00,80.52,80.86,80.49,80.76,15400.0,66.7542,67.036,66.7293,66.9531,15400.0
2009-05-15 15:10:00,80.72,80.98,80.63,80.75,15000.0,66.92,67.1355,66.8453,66.9448,15000.0
2009-05-15 15:20:00,80.75,81.4,80.75,81.34,22300.0,66.9448,67.4837,66.9448,67.434,22300.0
2009-05-15 15:30:00,81.35,81.37,80.93,81.2,21300.0,67.4423,67.4588,67.0941,67.3179,21300.0
2009-05-15 15:40:00,81.19,81.42,81.11,81.27,30200.0,67.3096,67.5003,67.2433,67.3759,30200.0
2009-05-15 15:50:00,81.29,81.35,80.89,81.22,29100.0,67.3925,67.4423,67.0609,67.3345,29100.0
2009-05-18 09:30:00,81.96,82.89,81.69,82.64,28700.0,67.948,68.719,67.7241,68.5117,28700.0
2009-05-18 09:40:00,82.64,83.5,82.56,83.13,27000.0,68.5117,69.2247,68.4454,68.9179,27000.0
2009-05-18 09:50:00,83.15,83.49,82.69,82.82,13300.0,68.9345,69.2164,68.5532,68.6609,13300.0
2009-05-18 10:00:00,82.85,83.21,82.58,82.96,20500.0,68.6858,68.9843,68.462,68.777,20500.0
2009-05-18 10:10:00,82.96,83.16,82.71,83.06,16600.0,68.777,68.9428,68.5697,68.8599,16600.0
2009-05-18 10:20:00,83.08,84.25,82.99,83.85,24700.0,68.8765,69.8465,68.8019,69.5148,24700.0
2009-05-18 10:30:00,84.0,84.52,83.9,84.52,29400.0,69.6392,70.0703,69.5563,70.0703,29400.0
2009-05-18 10:40:00,84.46,85.47,84.28,85.38,24500.0,70.0206,70.8579,69.8713,70.7833,24500.0
2009-05-18 10:50:00,85.37,85.37,84.81,85.02,11700.0,70.775,70.775,70.3107,70.4848,11700.0
2009-05-18 11:00:00,85.15,85.15,84.68,84.71,5600.0,70.5926,70.5926,70.2029,70.2278,5600.0
2009-05-18 11:10:00,84.71,85.0,84.64,84.79,7200.0,70.2278,70.4682,70.1698,70.2941,7200.0
2009-05-18 11:20:00,84.68,85.12,84.61,85.11,8900.0,70.2029,70.5677,70.1449,70.5594,8900.0
2009-05-18 11:30:00,85.19,85.58,85.17,85.41,12000.0,70.6258,70.9491,70.6092,70.8081,12000.0
2009-05-18 11:40:00,85.29,85.29,85.07,85.07,2400.0,70.7087,70.7087,70.5263,70.5263,2400.0
2009-05-18 11:50:00,85.11,85.3,84.76,84.76,33700.0,70.5594,70.717,70.2693,70.2693,33700.0
2009-05-18 12:00:00,84.99,85.15,84.77,85.14,12800.0,70.46,70.5926,70.2776,70.5843,12800.0
2009-05-18 12:10:00,85.13,85.18,84.86,84.88,3800.0,70.576,70.6175,70.3522,70.3688,3800.0
2009-05-18 12:20:00,84.85,85.17,84.74,84.97,11300.0,70.3439,70.6092,70.2527,70.4434,11300.0
2009-05-18 12:30:00,85.11,85.11,84.88,84.9,4200.0,70.5594,70.5594,70.3688,70.3853,4200.0
2009-05-18 12:40:00,84.87,85.18,84.87,85.07,9200.0,70.3605,70.6175,70.3605,70.5263,9200.0
2009-05-18 12:50:00,85.02,85.19,85.0,85.19,5800.0,70.4848,70.6258,70.4682,70.6258,5800.0
2009-05-18 13:00:00,85.08,85.08,84.44,84.51,5600.0,70.5346,70.5346,70.004,70.062,5600.0
2009-05-18 13:10:00,84.48,84.83,84.46,84.72,13300.0,70.0371,70.3273,70.0206,70.2361,13300.0
2009-05-18 13:20:00,84.74,84.82,84.47,84.74,8100.0,70.2527,70.319,70.0289,70.2527,8100.0
2009-05-18 13:30:00,84.71,84.93,84.7,84.87,6700.0,70.2278,70.4102,70.2195,70.3605,6700.0
2009-05-18 13:40:00,84.86,84.87,84.63,84.71,3700.0,70.3522,70.3605,70.1615,70.2278,3700.0
2009-05-18 13:50:00,84.71,84.89,84.69,84.69,2900.0,70.2278,70.377,70.2112,70.2112,2900.0
2009-05-18 14:00:00,84.71,84.8,84.6,84.74,3700.0,70.2278,70.3024,70.1366,70.2527,3700.0
2009-05-18 14:10:00,84.64,84.83,84.59,84.6,7600.0,70.1698,70.3273,70.1283,70.1366,7600.0
2009-05-18 14:20:00,84.66,84.67,84.38,84.4,6000.0,70.1864,70.1947,69.9542,69.9708,6000.0
2009-05-18 14:30:00,84.4,84.66,84.4,84.49,6800.0,69.9708,70.1864,69.9708,70.0454,6800.0
2009-05-18 14:40:00,84.45,85.0,84.45,84.86,4100.0,70.0123,70.4682,70.0123,70.3522,4100.0
2009-05-18 14:50:00,84.95,85.07,84.9,85.07,2800.0,70.4268,70.5263,70.3853,70.5263,2800.0
2009-05-18 15:00:00,84.98,84.98,84.65,84.85,6700.0,70.4517,70.4517,70.1781,70.3439,6700.0
2009-05-18 15:10:00,84.95,84.95,84.61,84.69,8100.0,70.4268,70.4268,70.1449,70.2112,8100.0
2009-05-18 15:20:00,84.75,84.75,84.48,84.61,10100.0,70.261,70.261,70.0371,70.1449,10100.0
2009-05-18 15:30:00,84.61,84.91,84.47,84.87,10700.0,70.1449,70.3936,70.0289,70.3605,10700.0
2009-05-18 15:40:00,84.86,85.09,84.61,85.02,15600.0,70.3522,70.5429,70.1449,70.4848,15600.0
2009-05-18 15:50:00,85.02,85.42,85.02,85.06,18800.0,70.4848,70.8164,70.4848,70.518,18800.0
2009-05-19 09:30:00,84.9,85.8,84.49,85.8,13700.0,70.3853,71.1315,70.0454,71.1315,13700.0
2009-05-19 09:40:00,85.56,85.7,85.11,85.25,11700.0,70.9325,71.0486,70.5594,70.6755,11700.0
2009-05-19 09:50:00,85.22,85.22,84.02,84.21,21400.0,70.6506,70.6506,69.6558,69.8133,21400.0
2009-05-19 10:00:00,84.11,84.45,83.74,84.45,16500.0,69.7304,70.0123,69.4237,70.0123,16500.0
2009-05-19 10:10:00,84.26,84.61,84.12,84.61,11500.0,69.8548,70.1449,69.7387,70.1449,11500.0
2009-05-19 10:20:00,84.7,85.05,84.2,85.05,18700.0,70.2195,70.5097,69.805,70.5097,18700.0
2009-05-19 10:30:00,85.12,85.75,84.94,85.58,14900.0,70.5677,71.09,70.4185,70.9491,14900.0
2009-05-19 10:40:00,85.59,85.69,85.12,85.26,3700.0,70.9574,71.0403,70.5677,70.6838,3700.0
2009-05-19 10:50:00,85.33,85.44,84.87,85.0,11500.0,70.7418,70.833,70.3605,70.4682,11500.0
2009-05-19 11:00:00,84.9,85.27,84.7,85.04,3400.0,70.3853,70.6921,70.2195,70.5014,3400.0
2009-05-19 11:10:00,85.04,85.04,84.7,84.9,2900.0,70.5014,70.5014,70.2195,70.3853,2900.0
2009-05-19 11:20:00,84.83,85.1,84.55,85.1,4800.0,70.3273,70.5511,70.0952,70.5511,4800.0
2009-05-19 11:30:00,85.13,85.46,85.02,85.31,5500.0,70.576,70.8496,70.4848,70.7252,5500.0
2009-05-19 11:40:00,85.2,85.26,84.87,85.15,1900.0,70.634,70.6838,70.3605,70.5926,1900.0
2009-05-19 11:50:00,85.11,85.17,84.9,85.17,1000.0,70.5594,70.6092,70.3853,70.6092,1000.0
2009-05-19 12:00:00,84.94,84.94,84.81,84.85,2700.0,70.4185,70.4185,70.3107,70.3439,2700.0
2009-05-19 12:10:00,84.89,85.18,84.67,85.11,4400.0,70.377,70.6175,70.1947,70.5594,4400.0
2009-05-19 12:20:00,85.06,85.14,85.0,85.0,1500.0,70.518,70.5843,70.4682,70.4682,1500.0
2009-05-19 12:30:00,84.98,85.05,84.66,84.78,3100.0,70.4517,70.5097,70.1864,70.2859,3100.0
2009-05-19 12:40:00,84.73,84.79,84.67,84.77,2300.0,70.2444,70.2941,70.1947,70.2776,2300.0
2009-05-19 12:50:00,84.79,84.79,84.54,84.54,1700.0,70.2941,70.2941,70.0869,70.0869,1700.0
2009-05-19 13:00:00,84.49,84.81,84.49,84.79,1800.0,70.0454,70.3107,70.0454,70.2941,1800.0
2009-05-19 13:10:00,84.85,85.0,84.74,84.91,4200.0,70.3439,70.4682,70.2527,70.3936,4200.0
2009-05-19 13:20:00,85.03,85.29,85.01,85.24,1900.0,70.4931,70.7087,70.4765,70.6672,1900.0
2009-05-19 13:30:00,85.3,85.31,84.95,85.18,2100.0,70.717,70.7252,70.4268,70.6175,2100.0
2009-05-19 13:40:00,85.19,85.27,84.99,85.27,9900.0,70.6258,70.6921,70.46,70.6921,9900.0
2009-05-19 13:50:00,85.24,85.24,85.08,85.22,1600.0,70.6672,70.6672,70.5346,70.6506,1600.0
2009-05-19 14:00:00,85.11,85.17,84.76,85.0,3100.0,70.5594,70.6092,70.2693,70.4682,3100.0
2009-05-19 14:10:00,85.0,85.0,84.8,84.88,2500.0,70.4682,70.4682,70.3024,70.3688,2500.0
2009-05-19 14:20:00,84.99,85.23,84.99,85.23,3300.0,70.46,70.6589,70.46,70.6589,3300.0
2009-05-19 14:30:00,85.25,85.33,85.13,85.13,1800.0,70.6755,70.7418,70.576,70.576,1800.0
2009-05-19 14:40:00,85.08,85.4,85.08,85.28,2200.0,70.5346,70.7999,70.5346,70.7004,2200.0
2009-05-19 14:50:00,85.35,85.36,85.05,85.05,4800.0,70.7584,70.7667,70.5097,70.5097,4800.0
2009-05-19 15:00:00,85.15,85.31,85.06,85.22,7900.0,70.5926,70.7252,70.518,70.6506,7900.0
2009-05-19 15:10:00,85.16,85.16,84.78,85.02,6500.0,70.6009,70.6009,70.2859,70.4848,6500.0
2009-05-19 15:20:00,84.99,85.15,84.9,85.09,10600.0,70.46,70.5926,70.3853,70.5429,10600.0
2009-05-19 15:30:00,85.05,85.05,84.47,84.75,9900.0,70.5097,70.5097,70.0289,70.261,9900.0
2009-05-19 15:40:00,84.8,84.83,84.03,84.03,22200.0,70.3024,70.3273,69.6641,69.6641,22200.0
2009-05-19 15:50:00,84.04,84.45,83.82,84.01,32200.0,69.6724,70.0123,69.49,69.6475,32200.0
2009-05-20 09:30:00,84.92,85.48,84.81,85.16,16400.0,70.4019,70.8662,70.3107,70.6009,16400.0
2009-05-20 09:40:00,85.12,86.46,85.11,86.05,30400.0,70.5677,71.6786,70.5594,71.3387,30400.0
2009-05-20 09:50:00,86.34,86.81,86.26,86.72,10800.0,71.5792,71.9688,71.5128,71.8942,10800.0
2009-05-20 10:00:00,86.88,87.6,86.81,87.4,6500.0,72.0268,72.6237,71.9688,72.4579,6500.0
2009-05-20 10:10:00,87.37,87.37,86.56,86.8,5800.0,72.4331,72.4331,71.7615,71.9605,5800.0
2009-05-20 10:20:00,86.68,87.13,86.68,86.9,4800.0,71.861,72.2341,71.861,72.0434,4800.0
2009-05-20 10:30:00,86.93,87.06,86.86,86.94,3300.0,72.0683,72.1761,72.0103,72.0766,3300.0
2009-05-20 10:40:00,86.95,87.12,86.62,86.71,10900.0,72.0849,72.2258,71.8113,71.8859,10900.0
2009-05-20 10:50:00,86.71,86.84,86.07,86.07,4500.0,71.8859,71.9937,71.3553,71.3553,4500.0
2009-05-20 11:00:00,86.1,86.23,85.99,85.99,7500.0,71.3802,71.488,71.289,71.289,7500.0
2009-05-20 11:10:00,85.83,86.18,85.83,85.89,2200.0,71.1563,71.4465,71.1563,71.2061,2200.0
2009-05-20 11:20:00,86.02,86.02,85.77,85.84,3200.0,71.3139,71.3139,71.1066,71.1646,3200.0
2009-05-20 11:30:00,85.84,86.1,85.79,85.89,3000.0,71.1646,71.3802,71.1232,71.2061,3000.0
2009-05-20 11:40:00,85.97,86.0,85.7,85.72,5200.0,71.2724,71.2973,71.0486,71.0651,5200.0
2009-05-20 11:50:00,85.72,85.8,85.2,85.2,8500.0,71.0651,71.1315,70.634,70.634,8500.0
2009-05-20 12:00:00,85.12,85.77,85.11,85.51,3300.0,70.5677,71.1066,70.5594,70.8911,3300.0
2009-05-20 12:10:00,85.51,85.7,85.51,85.51,2700.0,70.8911,71.0486,70.8911,70.8911,2700.0
2009-05-20 12:20:00,85.53,85.62,85.37,85.5,3000.0,70.9076,70.9822,70.775,70.8828,3000.0
2009-05-20 12:30:00,85.48,85.48,84.73,84.89,5000.0,70.8662,70.8662,70.2444,70.377,5000.0
2009-05-20 12:40:00,84.79,85.11,84.77,84.98,2900.0,70.2941,70.5594,70.2776,70.4517,2900.0
2009-05-20 12:50:00,84.91,84.93,84.52,84.52,4800.0,70.3936,70.4102,70.0703,70.0703,4800.0
2009-05-20 13:00:00,84.54,84.65,84.44,84.57,6100.0,70.0869,70.1781,70.004,70.1118,6100.0
2009-05-20 13:10:00,84.53,84.53,84.3,84.3,2800.0,70.0786,70.0786,69.8879,69.8879,2800.0
2009-05-20 13:20:00,84.3,84.4,84.11,84.16,5600.0,69.8879,69.9708,69.7304,69.7718,5600.0
2009-05-20 13:30:00,84.38,84.67,84.19,84.59,4300.0,69.9542,70.1947,69.7967,70.1283,4300.0
2009-05-20 13:40:00,84.63,84.89,84.63,84.89,4800.0,70.1615,70.377,70.1615,70.377,4800.0
2009-05-20 13:50:00,84.81,84.89,84.57,84.67,25100.0,70.3107,70.377,70.1118,70.1947,25100.0
2009-05-20 14:00:00,84.67,84.76,84.23,84.59,7000.0,70.1947,70.2693,69.8299,70.1283,7000.0
2009-05-20 14:10:00,84.67,84.84,84.45,84.84,6100.0,70.1947,70.3356,70.0123,70.3356,6100.0
2009-05-20 14:20:00,84.86,85.19,84.86,84.98,4300.0,70.3522,70.6258,70.3522,70.4517,4300.0
2009-05-20 14:30:00,84.85,84.85,84.39,84.81,4200.0,70.3439,70.3439,69.9625,70.3107,4200.0
2009-05-20 14:40:00,84.83,85.11,84.75,84.88,5000.0,70.3273,70.5594,70.261,70.3688,5000.0
2009-05-20 14:50:00,84.71,85.17,84.69,84.81,5500.0,70.2278,70.6092,70.2112,70.3107,5500.0
2009-05-20 15:00:00,84.81,84.81,84.51,84.56,20000.0,70.3107,70.3107,70.062,70.1035,20000.0
2009-05-20 15:10:00,84.52,84.59,84.08,84.31,8600.0,70.0703,70.1283,69.7055,69.8962,8600.0
2009-05-20 15:20:00,84.26,84.26,83.67,83.8,19200.0,69.8548,69.8548,69.3656,69.4734,19200.0
2009-05-20 15:30:00,83.72,83.96,83.52,83.61,27100.0,69.4071,69.606,69.2413,69.3159,27100.0
2009-05-20 15:40:00,83.69,83.69,82.95,83.29,20500.0,69.3822,69.3822,68.7687,69.0506,20500.0
2009-05-20 15:50:00,83.29,84.19,83.13,83.85,148500.0,69.0506,69.7967,68.9179,69.5148,148500.0
2009-05-21 09:30:00,82.86,83.1,82.14,82.28,9800.0,68.6941,68.8931,68.0972,68.2133,9800.0
2009-05-21 09:40:00,82.06,83.27,82.05,83.04,6900.0,68.0309,69.034,68.0226,68.8433,6900.0
2009-05-21 09:50:00,83.06,83.26,82.85,82.89,10400.0,68.8599,69.0257,68.6858,68.719,10400.0
2009-05-21 10:00:00,82.69,83.1,82.3,83.02,6800.0,68.5532,68.8931,68.2298,68.8267,6800.0
2009-05-21 10:10:00,83.03,83.03,82.42,82.42,3500.0,68.835,68.835,68.3293,68.3293,3500.0
2009-05-21 10:20:00,82.67,82.67,81.73,81.77,11100.0,68.5366,68.5366,67.7573,67.7904,11100.0
2009-05-21 10:30:00,81.76,81.83,81.48,81.52,16200.0,67.7822,67.8402,67.55,67.5832,16200.0
2009-05-21 10:40:00,81.48,81.63,81.18,81.43,15700.0,67.55,67.6744,67.3013,67.5086,15700.0
2009-05-21 10:50:00,81.43,81.49,81.06,81.28,7400.0,67.5086,67.5583,67.2018,67.3842,7400.0
2009-05-21 11:00:00,81.18,81.18,80.81,80.81,6900.0,67.3013,67.3013,66.9946,66.9946,6900.0
2009-05-21 11:10:00,80.77,81.24,80.7,80.99,22300.0,66.9614,67.3511,66.9034,67.1438,22300.0
2009-05-21 11:20:00,80.95,81.02,80.75,80.96,17800.0,67.1106,67.1687,66.9448,67.1189,17800.0
2009-05-21 11:30:00,80.96,81.31,80.77,81.27,16100.0,67.1189,67.4091,66.9614,67.3759,16100.0
2009-05-21 11:40:00,81.35,81.71,81.33,81.6,23300.0,67.4423,67.7407,67.4257,67.6495,23300.0
2009-05-21 11:50:00,81.72,81.99,81.7,81.85,9200.0,67.749,67.9728,67.7324,67.8568,9200.0
2009-05-21 12:00:00,81.94,82.0,81.68,81.77,8400.0,67.9314,67.9811,67.7158,67.7904,8400.0
2009-05-21 12:10:00,81.73,81.88,81.43,81.5,22200.0,67.7573,67.8816,67.5086,67.5666,22200.0
2009-05-21 12:20:00,81.36,81.57,81.35,81.36,23500.0,67.4505,67.6246,67.4423,67.4505,23500.0
2009-05-21 12:30:00,81.37,81.86,81.35,81.86,10700.0,67.4588,67.8651,67.4423,67.8651,10700.0
2009-05-21 12:40:00,81.79,81.79,81.47,81.66,10100.0,67.807,67.807,67.5417,67.6993,10100.0
2009-05-21 12:50:00,81.74,82.0,81.45,81.75,21900.0,67.7656,67.9811,67.5252,67.7739,21900.0
2009-05-21 13:00:00,81.99,82.39,81.9,82.13,5200.0,67.9728,68.3045,67.8982,68.0889,5200.0
2009-05-21 13:10:00,82.14,82.34,81.96,81.96,5400.0,68.0972,68.263,67.948,67.948,5400.0
2009-05-21 13:20:00,81.82,81.87,81.44,81.48,3200.0,67.8319,67.8734,67.5169,67.55,3200.0
2009-05-21 13:30:00,81.57,81.67,81.29,81.42,33500.0,67.6246,67.7075,67.3925,67.5003,33500.0
2009-05-21 13:40:00,81.39,81.42,81.06,81.14,20400.0,67.4754,67.5003,67.2018,67.2682,20400.0
2009-05-21 13:50:00,81.12,81.24,80.68,80.68,34400.0,67.2516,67.3511,66.8868,66.8868,34400.0
2009-05-21 14:00:00,80.68,81.0,80.0,80.08,22500.0,66.8868,67.1521,66.3231,66.3894,22500.0
2009-05-21 14:10:00,80.12,80.26,79.76,80.14,12200.0,66.4225,66.5386,66.1241,66.4391,12200.0
2009-05-21 14:20:00,80.12,80.16,79.86,80.0,15300.0,66.4225,66.4557,66.207,66.3231,15300.0
2009-05-21 14:30:00,80.0,80.14,79.85,79.9,24000.0,66.3231,66.4391,66.1987,66.2401,24000.0
2009-05-21 14:40:00,79.9,79.94,79.64,79.78,22900.0,66.2401,66.2733,66.0246,66.1407,22900.0
2009-05-21 14:50:00,79.79,80.14,79.66,80.07,23800.0,66.149,66.4391,66.0412,66.3811,23800.0
2009-05-21 15:00:00,80.1,80.18,79.91,79.91,28500.0,66.406,66.4723,66.2484,66.2484,28500.0
2009-05-21 15:10:00,79.94,80.21,79.81,80.12,13200.0,66.2733,66.4971,66.1655,66.4225,13200.0
2009-05-21 15:20:00,80.12,80.15,79.62,79.7,20100.0,66.4225,66.4474,66.008,66.0743,20100.0
2009-05-21 15:30:00,79.7,80.25,79.7,79.81,22800.0,66.0743,66.5303,66.0743,66.1655,22800.0
2009-05-21 15:40:00,79.78,80.06,79.51,79.91,38800.0,66.1407,66.3728,65.9168,66.2484,38800.0
2009-05-21 15:50:00,79.89,80.29,79.86,80.29,60900.0,66.2319,66.5635,66.207,66.5635,60900.0
2009-05-22 09:30:00,80.51,80.81,79.7,79.89,12000.0,66.7459,66.9946,66.0743,66.2319,12000.0
2009-05-22 09:40:00,79.88,79.94,79.0,79.43,9200.0,66.2236,66.2733,65.494,65.8505,9200.0
2009-05-22 09:50:00,79.22,79.77,78.82,79.6,10700.0,65.6764,66.1324,65.3448,65.9914,10700.0
2009-05-22 10:00:00,79.61,80.45,79.53,80.01,11700.0,65.9997,66.6961,65.9334,66.3313,11700.0
2009-05-22 10:10:00,80.19,80.41,80.0,80.26,12200.0,66.4806,66.663,66.3231,66.5386,12200.0
2009-05-22 10:20:00,80.25,80.36,80.07,80.18,14300.0,66.5303,66.6215,66.3811,66.4723,14300.0
2009-05-22 10:30:00,80.16,80.27,79.88,79.91,31700.0,66.4557,66.5469,66.2236,66.2484,31700.0
2009-05-22 10:40:00,79.8,80.58,79.79,80.4,6700.0,66.1572,66.8039,66.149,66.6547,6700.0
2009-05-22 10:50:00,80.45,80.84,80.4,80.5,14700.0,66.6961,67.0194,66.6547,66.7376,14700.0
2009-05-22 11:00:00,80.54,80.62,80.32,80.5,10400.0,66.7707,66.8371,66.5883,66.7376,10400.0
2009-05-22 11:10:00,80.54,80.68,80.37,80.44,5600.0,66.7707,66.8868,66.6298,66.6878,5600.0
2009-05-22 11:20:00,80.5,80.55,79.99,80.09,9600.0,66.7376,66.779,66.3148,66.3977,9600.0
2009-05-22 11:30:00,80.14,80.32,79.89,79.95,7700.0,66.4391,66.5883,66.2319,66.2816,7700.0
2009-05-22 11:40:00,79.98,80.13,79.9,80.0,13300.0,66.3065,66.4308,66.2401,66.3231,13300.0
2009-05-22 11:50:00,80.01,80.07,79.55,79.7,7900.0,66.3313,66.3811,65.95,66.0743,7900.0
2009-05-22 12:00:00,79.8,80.05,79.69,79.89,14800.0,66.1572,66.3645,66.066,66.2319,14800.0
2009-05-22 12:10:00,79.88,80.1,79.85,80.1,6300.0,66.2236,66.406,66.1987,66.406,6300.0
2009-05-22 12:20:00,80.1,80.1,79.87,79.95,7300.0,66.406,66.406,66.2153,66.2816,7300.0
2009-05-22 12:30:00,79.9,80.03,79.9,79.93,8700.0,66.2401,66.3479,66.2401,66.265,8700.0
2009-05-22 12:40:00,79.97,80.06,79.85,79.85,7100.0,66.2982,66.3728,66.1987,66.1987,7100.0
2009-05-22 12:50:00,79.93,80.05,79.91,79.99,4800.0,66.265,66.3645,66.2484,66.3148,4800.0
2009-05-22 13:00:00,80.03,80.08,79.96,80.0,4000.0,66.3479,66.3894,66.2899,66.3231,4000.0
2009-05-22 13:10:00,79.98,80.02,79.88,80.0,4700.0,66.3065,66.3396,66.2236,66.3231,4700.0
2009-05-22 13:20:00,80.0,80.06,79.9,79.96,6600.0,66.3231,66.3728,66.2401,66.2899,6600.0
2009-05-22 13:30:00,79.85,79.88,79.58,79.79,3100.0,66.1987,66.2236,65.9749,66.149,3100.0
2009-05-22 13:40:00,79.73,80.01,79.71,79.88,7500.0,66.0992,66.3313,66.0826,66.2236,7500.0
2009-05-22 13:50:00,79.92,79.96,79.69,79.7,4900.0,66.2567,66.2899,66.066,66.0743,4900.0
2009-05-22 14:00:00,79.8,79.88,79.58,79.64,11900.0,66.1572,66.2236,65.9749,66.0246,11900.0
2009-05-22 14:10:00,79.6,79.65,79.48,79.51,3500.0,65.9914,66.0329,65.892,65.9168,3500.0
2009-05-22 14:20:00,79.5,79.56,79.44,79.44,3900.0,65.9085,65.9583,65.8588,65.8588,3900.0
2009-05-22 14:30:00,79.37,79.47,79.37,79.45,6400.0,65.8008,65.8837,65.8008,65.8671,6400.0
2009-05-22 14:40:00,79.43,79.53,79.32,79.32,9200.0,65.8505,65.9334,65.7593,65.7593,9200.0
2009-05-22 14:50:00,79.3,79.41,79.16,79.36,16500.0,65.7427,65.8339,65.6267,65.7925,16500.0
2009-05-22 15:00:00,79.35,79.36,79.21,79.24,12600.0,65.7842,65.7925,65.6681,65.693,12600.0
2009-05-22 15:10:00,79.26,79.44,79.05,79.05,6600.0,65.7096,65.8588,65.5355,65.5355,6600.0
2009-05-22 15:20:00,79.03,79.1,78.89,78.97,18900.0,65.5189,65.5769,65.4028,65.4691,18900.0
2009-05-22 15:30:00,78.95,79.36,78.94,79.32,19700.0,65.4526,65.7925,65.4443,65.7593,19700.0
2009-05-22 15:40:00,79.31,79.31,78.9,78.92,27600.0,65.751,65.751,65.4111,65.4277,27600.0
2009-05-22 15:50:00,78.95,78.96,78.78,78.82,37300.0,65.4526,65.4609,65.3116,65.3448,37300.0
2009-05-26 09:30:00,78.87,79.51,78.46,79.26,49500.0,65.3862,65.9168,65.0463,65.7096,49500.0
2009-05-26 09:40:00,79.21,80.02,79.2,79.76,30100.0,65.6681,66.3396,65.6598,66.1241,30100.0
2009-05-26 09:50:00,79.66,80.01,79.48,79.97,15300.0,66.0412,66.3313,65.892,66.2982,15300.0
2009-05-26 10:00:00,80.02,80.82,79.8,80.6,71600.0,66.3396,67.0029,66.1572,66.8205,71600.0
2009-05-26 10:10:00,80.61,81.51,80.52,81.4,15100.0,66.8288,67.5749,66.7542,67.4837,15100.0
2009-05-26 10:20:00,81.4,81.45,81.05,81.4,19000.0,67.4837,67.5252,67.1935,67.4837,19000.0
2009-05-26 10:30:00,81.4,82.01,81.36,81.72,18700.0,67.4837,67.9894,67.4505,67.749,18700.0
2009-05-26 10:40:00,81.87,82.08,81.68,81.68,30700.0,67.8734,68.0474,67.7158,67.7158,30700.0
2009-05-26 10:50:00,81.83,82.21,81.78,82.03,33400.0,67.8402,68.1552,67.7987,68.006,33400.0
2009-05-26 11:00:00,82.04,82.16,81.5,81.65,27200.0,68.0143,68.1138,67.5666,67.691,27200.0
2009-05-26 11:10:00,81.7,82.08,81.7,82.01,2900.0,67.7324,68.0474,67.7324,67.9894,2900.0
2009-05-26 11:20:00,82.15,82.25,82.0,82.1,6000.0,68.1055,68.1884,67.9811,68.064,6000.0
2009-05-26 11:30:00,82.12,82.17,81.84,82.05,4400.0,68.0806,68.1221,67.8485,68.0226,4400.0
2009-05-26 11:40:00,82.13,82.86,82.13,82.81,9100.0,68.0889,68.6941,68.0889,68.6526,9100.0
2009-05-26 11:50:00,82.81,82.93,82.73,82.82,10400.0,68.6526,68.7521,68.5863,68.6609,10400.0
2009-05-26 12:00:00,82.8,82.86,82.36,82.38,12600.0,68.6444,68.6941,68.2796,68.2962,12600.0
2009-05-26 12:10:00,82.34,82.48,81.93,82.06,14900.0,68.263,68.3791,67.9231,68.0309,14900.0
2009-05-26 12:20:00,81.98,82.09,81.88,82.02,8600.0,67.9645,68.0557,67.8816,67.9977,8600.0
2009-05-26 12:30:00,82.03,82.08,81.75,82.07,8000.0,68.006,68.0474,67.7739,68.0392,8000.0
2009-05-26 12:40:00,82.03,82.15,81.98,82.0,8500.0,68.006,68.1055,67.9645,67.9811,8500.0
2009-05-26 12:50:00,82.0,82.1,81.91,81.99,6200.0,67.9811,68.064,67.9065,67.9728,6200.0
2009-05-26 13:00:00,81.99,82.05,81.76,81.76,5400.0,67.9728,68.0226,67.7822,67.7822,5400.0
2009-05-26 13:10:00,81.83,82.0,81.8,81.97,12500.0,67.8402,67.9811,67.8153,67.9563,12500.0
2009-05-26 13:20:00,81.9,81.9,81.6,81.72,10000.0,67.8982,67.8982,67.6495,67.749,10000.0
2009-05-26 13:30:00,81.65,81.7,81.43,81.48,6400.0,67.691,67.7324,67.5086,67.55,6400.0
2009-05-26 13:40:00,81.48,81.68,81.44,81.56,11600.0,67.55,67.7158,67.5169,67.6163,11600.0
2009-05-26 13:50:00,81.53,81.58,81.42,81.49,13500.0,67.5915,67.6329,67.5003,67.5583,13500.0
2009-05-26 14:00:00,81.63,82.01,81.6,81.89,7700.0,67.6744,67.9894,67.6495,67.8899,7700.0
2009-05-26 14:10:00,81.95,81.95,81.72,81.75,12900.0,67.9397,67.9397,67.749,67.7739,12900.0
2009-05-26 14:20:00,81.74,81.74,81.38,81.52,11900.0,67.7656,67.7656,67.4671,67.5832,11900.0
2009-05-26 14:30:00,81.51,81.56,81.43,81.47,16700.0,67.5749,67.6163,67.5086,67.5417,16700.0
2009-05-26 14:40:00,81.48,81.68,81.46,81.46,13200.0,67.55,67.7158,67.5334,67.5334,13200.0
2009-05-26 14:50:00,81.42,81.45,80.93,80.94,15100.0,67.5003,67.5252,67.0941,67.1023,15100.0
2009-05-26 15:00:00,80.97,81.05,80.81,81.0,12300.0,67.1272,67.1935,66.9946,67.1521,12300.0
2009-05-26 15:10:00,81.0,81.11,80.47,80.66,17200.0,67.1521,67.2433,66.7127,66.8702,17200.0
2009-05-26 15:20:00,80.72,81.06,80.7,80.91,7000.0,66.92,67.2018,66.9034,67.0775,7000.0
2009-05-26 15:30:00,80.9,81.05,80.72,80.87,34900.0,67.0692,67.1935,66.92,67.0443,34900.0
2009-05-26 15:40:00,80.84,80.89,80.43,80.66,33800.0,67.0194,67.0609,66.6795,66.8702,33800.0
2009-05-26 15:50:00,80.74,81.2,80.66,81.19,24600.0,66.9365,67.3179,66.8702,67.3096,24600.0
2009-05-27 09:30:00,81.26,82.08,80.0,80.13,28900.0,67.3676,68.0474,66.3231,66.4308,28900.0
2009-05-27 09:40:00,80.2,80.45,79.48,80.45,22000.0,66.4889,66.6961,65.892,66.6961,22000.0
2009-05-27 09:50:00,80.41,80.64,80.06,80.38,16100.0,66.663,66.8536,66.3728,66.6381,16100.0
2009-05-27 10:00:00,80.4,80.89,79.98,80.19,14900.0,66.6547,67.0609,66.3065,66.4806,14900.0
2009-05-27 10:10:00,80.13,80.63,80.13,80.45,9500.0,66.4308,66.8453,66.4308,66.6961,9500.0
2009-05-27 10:20:00,80.39,81.24,80.39,80.86,13700.0,66.6464,67.3511,66.6464,67.036,13700.0
2009-05-27 10:30:00,80.93,81.09,80.6,80.94,10400.0,67.0941,67.2267,66.8205,67.1023,10400.0
2009-05-27 10:40:00,81.0,81.25,80.83,81.1,12700.0,67.1521,67.3593,67.0112,67.235,12700.0
2009-05-27 10:50:00,81.15,81.26,80.98,81.23,9200.0,67.2764,67.3676,67.1355,67.3428,9200.0
2009-05-27 11:00:00,81.11,81.18,80.78,81.1,10100.0,67.2433,67.3013,66.9697,67.235,10100.0
2009-05-27 11:10:00,81.1,81.34,81.0,81.11,7400.0,67.235,67.434,67.1521,67.2433,7400.0
2009-05-27 11:20:00,81.12,81.46,81.0,81.22,15900.0,67.2516,67.5334,67.1521,67.3345,15900.0
2009-05-27 11:30:00,81.29,81.95,81.09,81.85,18800.0,67.3925,67.9397,67.2267,67.8568,18800.0
2009-05-27 11:40:00,81.79,82.05,81.73,81.95,12900.0,67.807,68.0226,67.7573,67.9397,12900.0
2009-05-27 11:50:00,81.98,82.27,81.85,82.27,22600.0,67.9645,68.205,67.8568,68.205,22600.0
2009-05-27 12:00:00,82.31,82.63,82.15,82.33,23800.0,68.2381,68.5034,68.1055,68.2547,23800.0
2009-05-27 12:10:00,82.33,82.87,82.33,82.67,20700.0,68.2547,68.7024,68.2547,68.5366,20700.0
2009-05-27 12:20:00,82.5,82.58,82.26,82.42,7600.0,68.3956,68.462,68.1967,68.3293,7600.0
2009-05-27 12:30:00,82.41,82.51,82.07,82.13,20800.0,68.321,68.4039,68.0392,68.0889,20800.0
2009-05-27 12:40:00,82.14,82.23,81.96,82.23,9100.0,68.0972,68.1718,67.948,68.1718,9100.0
2009-05-27 12:50:00,82.23,82.42,81.96,82.17,24900.0,68.1718,68.3293,67.948,68.1221,24900.0
2009-05-27 13:00:00,82.12,82.51,82.09,82.33,28300.0,68.0806,68.4039,68.0557,68.2547,28300.0
2009-05-27 13:10:00,82.35,82.67,82.34,82.5,13500.0,68.2713,68.5366,68.263,68.3956,13500.0
2009-05-27 13:20:00,82.51,82.51,82.18,82.27,7300.0,68.4039,68.4039,68.1304,68.205,7300.0
2009-05-27 13:30:00,82.23,82.24,81.48,81.65,12700.0,68.1718,68.1801,67.55,67.691,12700.0
2009-05-27 13:40:00,81.59,81.69,81.09,81.14,7800.0,67.6412,67.7241,67.2267,67.2682,7800.0
2009-05-27 13:50:00,81.2,81.29,80.87,81.08,23500.0,67.3179,67.3925,67.0443,67.2184,23500.0
2009-05-27 14:00:00,81.21,81.24,80.41,80.56,15000.0,67.3262,67.3511,66.663,66.7873,15000.0
2009-05-27 14:10:00,80.51,80.84,80.47,80.79,8800.0,66.7459,67.0194,66.7127,66.978,8800.0
2009-05-27 14:20:00,80.72,80.81,80.32,80.61,8400.0,66.92,66.9946,66.5883,66.8288,8400.0
2009-05-27 14:30:00,80.66,80.81,80.46,80.81,11000.0,66.8702,66.9946,66.7044,66.9946,11000.0
2009-05-27 14:40:00,80.85,81.12,80.79,81.09,13300.0,67.0277,67.2516,66.978,67.2267,13300.0
2009-05-27 14:50:00,81.07,81.1,80.48,80.53,15100.0,67.2101,67.235,66.721,66.7624,15100.0
2009-05-27 15:00:00,80.53,80.81,80.37,80.47,18700.0,66.7624,66.9946,66.6298,66.7127,18700.0
2009-05-27 15:10:00,80.39,80.64,80.18,80.36,21400.0,66.6464,66.8536,66.4723,66.6215,21400.0
2009-05-27 15:20:00,80.35,80.42,79.91,80.14,45100.0,66.6132,66.6712,66.2484,66.4391,45100.0
2009-05-27 15:30:00,80.16,80.2,79.7,79.83,60900.0,66.4557,66.4889,66.0743,66.1821,60900.0
2009-05-27 15:40:00,79.9,80.11,79.59,80.03,50300.0,66.2401,66.4142,65.9831,66.3479,50300.0
2009-05-27 15:50:00,80.03,80.05,79.56,79.85,60500.0,66.3479,66.3645,65.9583,66.1987,60500.0
2009-05-28 09:30:00,80.33,81.15,79.72,79.74,8900.0,66.5966,67.2764,66.0909,66.1075,8900.0
2009-05-28 09:40:00,80.0,80.34,79.81,79.98,11400.0,66.3231,66.6049,66.1655,66.3065,11400.0
2009-05-28 09:50:00,79.99,80.04,79.04,79.15,28400.0,66.3148,66.3562,65.5272,65.6184,28400.0
2009-05-28 10:00:00,79.01,79.01,77.53,77.75,31800.0,65.5023,65.5023,64.2753,64.4577,31800.0
2009-05-28 10:10:00,77.7,77.92,77.3,77.83,30900.0,64.4163,64.5987,64.0846,64.524,30900.0
2009-05-28 10:20:00,77.76,78.28,77.67,78.22,15700.0,64.466,64.8971,64.3914,64.8474,15700.0
2009-05-28 10:30:00,78.08,78.53,78.01,78.27,6400.0,64.7313,65.1044,64.6733,64.8888,6400.0
2009-05-28 10:40:00,78.23,78.67,78.17,78.55,3500.0,64.8557,65.2204,64.8059,65.1209,3500.0
2009-05-28 10:50:00,78.59,78.89,78.59,78.83,8800.0,65.1541,65.4028,65.1541,65.3531,8800.0
2009-05-28 11:00:00,78.86,79.5,78.86,79.5,13900.0,65.3779,65.9085,65.3779,65.9085,13900.0
2009-05-28 11:10:00,79.56,79.62,79.19,79.51,25400.0,65.9583,66.008,65.6515,65.9168,25400.0
2009-05-28 11:20:00,79.48,79.68,79.37,79.68,15100.0,65.892,66.0578,65.8008,66.0578,15100.0
2009-05-28 11:30:00,79.67,79.86,79.67,79.8,7300.0,66.0495,66.207,66.0495,66.1572,7300.0
2009-05-28 11:40:00,79.76,79.93,79.63,79.93,11200.0,66.1241,66.265,66.0163,66.265,11200.0
2009-05-28 11:50:00,79.94,80.2,79.69,80.02,15800.0,66.2733,66.4889,66.066,66.3396,15800.0
2009-05-28 12:00:00,80.08,80.11,79.43,79.43,5500.0,66.3894,66.4142,65.8505,65.8505,5500.0
2009-05-28 12:10:00,79.47,79.58,79.19,79.19,5000.0,65.8837,65.9749,65.6515,65.6515,5000.0
2009-05-28 12:20:00,79.1,79.1,78.94,79.03,1600.0,65.5769,65.5769,65.4443,65.5189,1600.0
2009-05-28 12:30:00,78.92,79.07,78.85,78.85,2300.0,65.4277,65.552,65.3697,65.3697,2300.0
2009-05-28 12:40:00,78.84,78.91,78.75,78.75,2500.0,65.3614,65.4194,65.2868,65.2868,2500.0
2009-05-28 12:50:00,78.57,78.67,78.32,78.36,3100.0,65.1375,65.2204,64.9303,64.9634,3100.0
2009-05-28 13:00:00,78.37,79.16,78.31,79.03,6900.0,64.9717,65.6267,64.922,65.5189,6900.0
2009-05-28 13:10:00,79.05,79.8,79.03,79.75,7800.0,65.5355,66.1572,65.5189,66.1158,7800.0
2009-05-28 13:20:00,79.86,79.88,79.48,79.54,3000.0,66.207,66.2236,65.892,65.9417,3000.0
2009-05-28 13:30:00,79.68,79.71,79.45,79.6,3600.0,66.0578,66.0826,65.8671,65.9914,3600.0
2009-05-28 13:40:00,79.6,79.63,79.25,79.25,3200.0,65.9914,66.0163,65.7013,65.7013,3200.0
2009-05-28 13:50:00,79.3,79.37,78.87,79.05,3100.0,65.7427,65.8008,65.3862,65.5355,3100.0
2009-05-28 14:00:00,79.12,79.36,79.05,79.31,2000.0,65.5935,65.7925,65.5355,65.751,2000.0
2009-05-28 14:10:00,79.33,79.34,78.99,79.24,4400.0,65.7676,65.7759,65.4857,65.693,4400.0
2009-05-28 14:20:00,79.53,79.95,79.37,79.8,3900.0,65.9334,66.2816,65.8008,66.1572,3900.0
2009-05-28 14:30:00,79.84,80.16,79.77,80.0,4800.0,66.1904,66.4557,66.1324,66.3231,4800.0
2009-05-28 14:40:00,80.06,80.13,79.6,80.02,8900.0,66.3728,66.4308,65.9914,66.3396,8900.0
2009-05-28 14:50:00,80.12,80.22,79.75,80.0,44400.0,66.4225,66.5054,66.1158,66.3231,44400.0
2009-05-28 15:00:00,79.98,80.09,79.77,79.85,20900.0,66.3065,66.3977,66.1324,66.1987,20900.0
2009-05-28 15:10:00,79.77,79.9,79.36,79.78,6100.0,66.1324,66.2401,65.7925,66.1407,6100.0
2009-05-28 15:20:00,79.83,79.96,79.59,79.95,11000.0,66.1821,66.2899,65.9831,66.2816,11000.0
2009-05-28 15:30:00,80.04,80.04,79.63,79.82,12700.0,66.3562,66.3562,66.0163,66.1738,12700.0
2009-05-28 15:40:00,79.81,80.08,79.65,80.03,20000.0,66.1655,66.3894,66.0329,66.3479,20000.0
2009-05-28 15:50:00,79.94,80.16,79.7,80.0,25300.0,66.2733,66.4557,66.0743,66.3231,25300.0
2009-05-29 09:30:00,80.42,82.98,80.42,82.98,19300.0,66.6712,68.7936,66.6712,68.7936,19300.0
2009-05-29 09:40:00,82.99,83.18,81.76,81.95,21600.0,68.8019,68.9594,67.7822,67.9397,21600.0
2009-05-29 09:50:00,81.97,82.92,81.86,82.63,12600.0,67.9563,68.7438,67.8651,68.5034,12600.0
2009-05-29 10:00:00,82.68,83.05,82.4,82.54,9300.0,68.5449,68.8516,68.3127,68.4288,9300.0
2009-05-29 10:10:00,82.56,82.56,81.65,82.05,13300.0,68.4454,68.4454,67.691,68.0226,13300.0
2009-05-29 10:20:00,81.98,82.19,81.46,81.47,11100.0,67.9645,68.1386,67.5334,67.5417,11100.0
2009-05-29 10:30:00,81.51,81.53,80.82,80.98,15600.0,67.5749,67.5915,67.0029,67.1355,15600.0
2009-05-29 10:40:00,80.97,81.1,80.72,80.9,4000.0,67.1272,67.235,66.92,67.0692,4000.0
2009-05-29 10:50:00,81.03,81.4,80.9,81.18,3600.0,67.177,67.4837,67.0692,67.3013,3600.0
2009-05-29 11:00:00,81.13,81.23,80.89,80.89,3000.0,67.2599,67.3428,67.0609,67.0609,3000.0
2009-05-29 11:10:00,80.92,81.04,80.84,80.84,4500.0,67.0858,67.1853,67.0194,67.0194,4500.0
2009-05-29 11:20:00,80.7,81.39,80.7,80.93,8300.0,66.9034,67.4754,66.9034,67.0941,8300.0
2009-05-29 11:30:00,80.88,80.92,80.58,80.61,5200.0,67.0526,67.0858,66.8039,66.8288,5200.0
2009-05-29 11:40:00,80.54,81.01,80.54,80.85,2900.0,66.7707,67.1604,66.7707,67.0277,2900.0
2009-05-29 11:50:00,80.85,80.85,80.41,80.57,3300.0,67.0277,67.0277,66.663,66.7956,3300.0
2009-05-29 12:00:00,80.42,81.06,80.42,81.06,6800.0,66.6712,67.2018,66.6712,67.2018,6800.0
2009-05-29 12:10:00,81.01,81.39,81.01,81.39,2800.0,67.1604,67.4754,67.1604,67.4754,2800.0
2009-05-29 12:20:00,81.39,81.39,80.94,81.25,5500.0,67.4754,67.4754,67.1023,67.3593,5500.0
2009-05-29 12:30:00,81.21,81.23,81.03,81.03,4600.0,67.3262,67.3428,67.177,67.177,4600.0
2009-05-29 12:40:00,81.0,81.21,80.9,80.9,2200.0,67.1521,67.3262,67.0692,67.0692,2200.0
2009-05-29 12:50:00,80.84,80.93,80.81,80.9,4500.0,67.0194,67.0941,66.9946,67.0692,4500.0
2009-05-29 13:00:00,80.88,81.03,80.82,80.91,4800.0,67.0526,67.177,67.0029,67.0775,4800.0
2009-05-29 13:10:00,80.96,80.96,80.64,80.77,3600.0,67.1189,67.1189,66.8536,66.9614,3600.0
2009-05-29 13:20:00,80.76,80.94,80.76,80.92,2600.0,66.9531,67.1023,66.9531,67.0858,2600.0
2009-05-29 13:30:00,80.99,81.18,80.91,80.94,2700.0,67.1438,67.3013,67.0775,67.1023,2700.0
2009-05-29 13:40:00,81.04,81.16,80.88,80.89,3400.0,67.1853,67.2847,67.0526,67.0609,3400.0
2009-05-29 13:50:00,80.99,81.0,80.77,81.0,4100.0,67.1438,67.1521,66.9614,67.1521,4100.0
2009-05-29 14:00:00,80.97,80.97,80.68,80.84,3500.0,67.1272,67.1272,66.8868,67.0194,3500.0
2009-05-29 14:10:00,80.76,81.0,80.76,80.97,2100.0,66.9531,67.1521,66.9531,67.1272,2100.0
2009-05-29 14:20:00,80.97,81.0,80.67,80.74,6000.0,67.1272,67.1521,66.8785,66.9365,6000.0
2009-05-29 14:30:00,80.77,80.81,80.51,80.51,6400.0,66.9614,66.9946,66.7459,66.7459,6400.0
2009-05-29 14:40:00,80.57,80.68,80.46,80.48,7300.0,66.7956,66.8868,66.7044,66.721,7300.0
2009-05-29 14:50:00,80.48,80.76,80.29,80.67,9200.0,66.721,66.9531,66.5635,66.8785,9200.0
2009-05-29 15:00:00,80.74,81.01,80.56,80.9,7900.0,66.9365,67.1604,66.7873,67.0692,7900.0
2009-05-29 15:10:00,80.97,80.97,80.73,80.88,8200.0,67.1272,67.1272,66.9282,67.0526,8200.0
2009-05-29 15:20:00,81.03,81.04,80.71,80.97,11100.0,67.177,67.1853,66.9117,67.1272,11100.0
2009-05-29 15:30:00,80.99,80.99,80.66,80.91,16500.0,67.1438,67.1438,66.8702,67.0775,16500.0
2009-05-29 15:40:00,80.88,81.2,80.86,81.06,21100.0,67.0526,67.3179,67.036,67.2018,21100.0
2009-05-29 15:50:00,81.05,81.42,80.81,81.38,38400.0,67.1935,67.5003,66.9946,67.4671,38400.0
2009-06-01 09:30:00,83.02,84.28,82.57,83.99,35200.0,68.8267,69.8713,68.4537,69.6309,35200.0
2009-06-01 09:40:00,84.0,84.33,83.85,84.08,16600.0,69.6392,69.9128,69.5148,69.7055,16600.0
2009-06-01 09:50:00,84.15,84.22,83.84,83.94,31400.0,69.7636,69.8216,69.5066,69.5895,31400.0
2009-06-01 10:00:00,84.02,85.31,83.91,85.24,61000.0,69.6558,70.7252,69.5646,70.6672,61000.0
2009-06-01 10:10:00,85.24,86.42,85.05,86.41,78100.0,70.6672,71.6455,70.5097,71.6372,78100.0
2009-06-01 10:20:00,86.35,86.58,85.64,85.7,28800.0,71.5874,71.7781,70.9988,71.0486,28800.0
2009-06-01 10:30:00,85.69,85.69,85.27,85.6,25400.0,71.0403,71.0403,70.6921,70.9657,25400.0
2009-06-01 10:40:00,85.52,85.61,85.34,85.5,12100.0,70.8993,70.974,70.7501,70.8828,12100.0
2009-06-01 10:50:00,85.59,86.0,85.45,86.0,4800.0,70.9574,71.2973,70.8413,71.2973,4800.0
2009-06-01 11:00:00,85.99,86.22,85.86,85.87,5900.0,71.289,71.4797,71.1812,71.1895,5900.0
2009-06-01 11:10:00,85.95,86.05,85.8,85.87,7100.0,71.2558,71.3387,71.1315,71.1895,7100.0
2009-06-01 11:20:00,85.96,86.13,85.8,86.02,8600.0,71.2641,71.4051,71.1315,71.3139,8600.0
2009-06-01 11:30:00,86.0,86.04,85.84,85.9,2700.0,71.2973,71.3304,71.1646,71.2144,2700.0
2009-06-01 11:40:00,85.98,85.98,85.82,85.96,3000.0,71.2807,71.2807,71.1481,71.2641,3000.0
2009-06-01 11:50:00,85.96,86.21,85.74,85.97,6700.0,71.2641,71.4714,71.0817,71.2724,6700.0
2009-06-01 12:00:00,85.92,86.31,85.92,86.3,13500.0,71.231,71.5543,71.231,71.546,13500.0
2009-06-01 12:10:00,86.28,86.45,86.28,86.37,800.0,71.5294,71.6703,71.5294,71.604,800.0
2009-06-01 12:20:00,86.3,86.6,86.26,86.6,4000.0,71.546,71.7947,71.5128,71.7947,4000.0
2009-06-01 12:30:00,86.55,86.72,86.46,86.61,6300.0,71.7533,71.8942,71.6786,71.803,6300.0
2009-06-01 12:40:00,86.55,86.61,86.45,86.55,8100.0,71.7533,71.803,71.6703,71.7533,8100.0
2009-06-01 12:50:00,86.55,86.64,85.94,85.97,22600.0,71.7533,71.8279,71.2475,71.2724,22600.0
2009-06-01 13:00:00,85.96,86.05,85.68,85.7,21200.0,71.2641,71.3387,71.032,71.0486,21200.0
2009-06-01 13:10:00,85.69,85.71,85.39,85.39,14400.0,71.0403,71.0569,70.7916,70.7916,14400.0
2009-06-01 13:20:00,85.39,85.45,85.3,85.38,14400.0,70.7916,70.8413,70.717,70.7833,14400.0
2009-06-01 13:30:00,85.38,85.44,85.26,85.43,6300.0,70.7833,70.833,70.6838,70.8247,6300.0
2009-06-01 13:40:00,85.45,85.91,85.45,85.8,7400.0,70.8413,71.2227,70.8413,71.1315,7400.0
2009-06-01 13:50:00,85.76,86.08,85.71,85.98,3700.0,71.0983,71.3636,71.0569,71.2807,3700.0
2009-06-01 14:00:00,85.93,86.23,85.93,85.94,8900.0,71.2392,71.488,71.2392,71.2475,8900.0
2009-06-01 14:10:00,85.93,86.04,85.68,85.68,11300.0,71.2392,71.3304,71.032,71.032,11300.0
2009-06-01 14:20:00,85.67,86.15,85.63,86.01,11100.0,71.0237,71.4216,70.9905,71.3056,11100.0
2009-06-01 14:30:00,85.97,86.07,85.7,86.0,9300.0,71.2724,71.3553,71.0486,71.2973,9300.0
2009-06-01 14:40:00,85.97,86.04,85.71,85.76,11300.0,71.2724,71.3304,71.0569,71.0983,11300.0
2009-06-01 14:50:00,85.69,85.72,85.41,85.67,6500.0,71.0403,71.0651,70.8081,71.0237,6500.0
2009-06-01 15:00:00,85.67,85.78,85.22,85.35,7900.0,71.0237,71.1149,70.6506,70.7584,7900.0
2009-06-01 15:10:00,85.35,85.4,84.97,85.1,16000.0,70.7584,70.7999,70.4434,70.5511,16000.0
2009-06-01 15:20:00,85.1,85.63,85.06,85.58,17700.0,70.5511,70.9905,70.518,70.9491,17700.0
2009-06-01 15:30:00,85.63,85.99,85.4,85.77,24800.0,70.9905,71.289,70.7999,71.1066,24800.0
2009-06-01 15:40:00,85.78,85.99,85.64,85.81,35700.0,71.1149,71.289,70.9988,71.1398,35700.0
2009-06-01 15:50:00,85.78,85.94,85.34,85.54,44900.0,71.1149,71.2475,70.7501,70.9159,44900.0
2009-06-02 09:30:00,86.16,86.22,85.39,86.12,24200.0,71.4299,71.4797,70.7916,71.3968,24200.0
2009-06-02 09:40:00,86.1,86.1,85.45,85.88,9000.0,71.3802,71.3802,70.8413,71.1978,9000.0
2009-06-02 09:50:00,85.83,86.02,85.6,85.88,15300.0,71.1563,71.3139,70.9657,71.1978,15300.0
2009-06-02 10:00:00,86.01,87.06,86.01,87.05,29300.0,71.3056,72.1761,71.3056,72.1678,29300.0
2009-06-02 10:10:00,87.07,87.18,86.39,86.64,10400.0,72.1843,72.2755,71.6206,71.8279,10400.0
2009-06-02 10:20:00,86.73,87.01,86.4,86.77,5200.0,71.9025,72.1346,71.6289,71.9356,5200.0
2009-06-02 10:30:00,86.77,86.88,86.27,86.52,7400.0,71.9356,72.0268,71.5211,71.7284,7400.0
2009-06-02 10:40:00,86.64,86.64,86.26,86.48,6500.0,71.8279,71.8279,71.5128,71.6952,6500.0
2009-06-02 10:50:00,86.5,86.63,86.2,86.41,10200.0,71.7118,71.8196,71.4631,71.6372,10200.0
2009-06-02 11:00:00,86.53,86.61,86.26,86.44,4000.0,71.7367,71.803,71.5128,71.6621,4000.0
2009-06-02 11:10:00,86.38,86.47,85.97,86.41,16400.0,71.6123,71.6869,71.2724,71.6372,16400.0
2009-06-02 11:20:00,86.45,86.62,86.17,86.17,13700.0,71.6703,71.8113,71.4382,71.4382,13700.0
2009-06-02 11:30:00,86.09,86.25,86.0,86.07,10300.0,71.3719,71.5045,71.2973,71.3553,10300.0
2009-06-02 11:40:00,86.07,86.23,85.93,85.97,13400.0,71.3553,71.488,71.2392,71.2724,13400.0
2009-06-02 11:50:00,85.95,86.16,85.85,85.95,13700.0,71.2558,71.4299,71.1729,71.2558,13700.0
2009-06-02 12:00:00,85.93,86.12,85.88,85.95,17900.0,71.2392,71.3968,71.1978,71.2558,17900.0
2009-06-02 12:10:00,85.95,86.08,85.9,86.04,7500.0,71.2558,71.3636,71.2144,71.3304,7500.0
2009-06-02 12:20:00,85.95,86.04,85.59,85.65,6700.0,71.2558,71.3304,70.9574,71.0071,6700.0
2009-06-02 12:30:00,85.65,85.77,85.45,85.66,10000.0,71.0071,71.1066,70.8413,71.0154,10000.0
2009-06-02 12:40:00,85.63,85.66,85.43,85.52,3700.0,70.9905,71.0154,70.8247,70.8993,3700.0
2009-06-02 12:50:00,85.43,85.72,85.32,85.56,4100.0,70.8247,71.0651,70.7335,70.9325,4100.0
2009-06-02 13:00:00,85.6,85.65,85.47,85.65,6000.0,70.9657,71.0071,70.8579,71.0071,6000.0
2009-06-02 13:10:00,85.65,85.7,85.54,85.61,10700.0,71.0071,71.0486,70.9159,70.974,10700.0
2009-06-02 13:20:00,85.64,85.99,85.6,85.99,26000.0,70.9988,71.289,70.9657,71.289,26000.0
2009-06-02 13:30:00,86.0,86.05,85.89,86.05,13300.0,71.2973,71.3387,71.2061,71.3387,13300.0
2009-06-02 13:40:00,86.01,86.15,86.0,86.1,6300.0,71.3056,71.4216,71.2973,71.3802,6300.0
2009-06-02 13:50:00,86.15,86.21,85.99,86.04,5100.0,71.4216,71.4714,71.289,71.3304,5100.0
2009-06-02 14:00:00,86.06,86.06,85.83,86.01,7400.0,71.347,71.347,71.1563,71.3056,7400.0
2009-06-02 14:10:00,86.05,86.61,85.91,86.6,21900.0,71.3387,71.803,71.2227,71.7947,21900.0
2009-06-02 14:20:00,86.56,86.83,86.56,86.76,8200.0,71.7615,71.9854,71.7615,71.9273,8200.0
2009-06-02 14:30:00,86.78,86.87,86.61,86.81,6600.0,71.9439,72.0185,71.803,71.9688,6600.0
2009-06-02 14:40:00,86.8,87.12,86.8,86.9,8000.0,71.9605,72.2258,71.9605,72.0434,8000.0
2009-06-02 14:50:00,86.9,87.07,86.82,86.9,25600.0,72.0434,72.1843,71.9771,72.0434,25600.0
2009-06-02 15:00:00,86.96,87.14,86.92,87.09,19600.0,72.0932,72.2424,72.06,72.2009,19600.0
2009-06-02 15:10:00,87.09,87.12,86.92,86.98,9600.0,72.2009,72.2258,72.06,72.1097,9600.0
2009-06-02 15:20:00,86.93,87.07,86.61,86.7,16200.0,72.0683,72.1843,71.803,71.8776,16200.0
2009-06-02 15:30:00,86.63,87.11,86.5,87.08,16600.0,71.8196,72.2175,71.7118,72.1926,16600.0
2009-06-02 15:40:00,87.13,87.19,86.98,87.08,29200.0,72.2341,72.2838,72.1097,72.1926,29200.0
2009-06-02 15:50:00,87.12,87.12,86.5,86.67,40900.0,72.2258,72.2258,71.7118,71.8527,40900.0
2009-06-03 09:30:00,86.0,86.22,84.92,85.46,19800.0,71.2973,71.4797,70.4019,70.8496,19800.0
2009-06-03 09:40:00,85.36,85.37,84.75,84.88,10200.0,70.7667,70.775,70.261,70.3688,10200.0
2009-06-03 09:50:00,84.97,85.07,84.35,84.64,8100.0,70.4434,70.5263,69.9294,70.1698,8100.0
2009-06-03 10:00:00,84.56,84.56,84.1,84.49,10000.0,70.1035,70.1035,69.7221,70.0454,10000.0
2009-06-03 10:10:00,84.55,84.65,83.96,83.99,13300.0,70.0952,70.1781,69.606,69.6309,13300.0
2009-06-03 10:20:00,83.93,84.43,83.92,84.43,7100.0,69.5812,69.9957,69.5729,69.9957,7100.0
2009-06-03 10:30:00,84.31,84.41,84.06,84.14,9400.0,69.8962,69.9791,69.6889,69.7553,9400.0
2009-06-03 10:40:00,84.23,84.46,84.14,84.36,14300.0,69.8299,70.0206,69.7553,69.9377,14300.0
2009-06-03 10:50:00,84.4,84.54,84.24,84.25,14600.0,69.9708,70.0869,69.8382,69.8465,14600.0
2009-06-03 11:00:00,84.25,84.6,84.16,84.17,9500.0,69.8465,70.1366,69.7718,69.7801,9500.0
2009-06-03 11:10:00,84.17,84.18,83.66,83.77,6500.0,69.7801,69.7884,69.3573,69.4485,6500.0
2009-06-03 11:20:00,83.84,84.04,83.7,83.7,6900.0,69.5066,69.6724,69.3905,69.3905,6900.0
2009-06-03 11:30:00,83.66,83.74,83.52,83.69,6600.0,69.3573,69.4237,69.2413,69.3822,6600.0
2009-06-03 11:40:00,83.76,84.0,83.61,83.84,13800.0,69.4402,69.6392,69.3159,69.5066,13800.0
2009-06-03 11:50:00,83.84,83.85,83.5,83.54,9100.0,69.5066,69.5148,69.2247,69.2578,9100.0
2009-06-03 12:00:00,83.63,83.79,83.5,83.79,13300.0,69.3325,69.4651,69.2247,69.4651,13300.0
2009-06-03 12:10:00,83.74,83.8,83.55,83.61,6000.0,69.4237,69.4734,69.2661,69.3159,6000.0
2009-06-03 12:20:00,83.74,83.76,83.5,83.58,21300.0,69.4237,69.4402,69.2247,69.291,21300.0
2009-06-03 12:30:00,83.58,83.7,83.43,83.56,6600.0,69.291,69.3905,69.1667,69.2744,6600.0
2009-06-03 12:40:00,83.61,83.79,83.61,83.75,16700.0,69.3159,69.4651,69.3159,69.4319,16700.0
2009-06-03 12:50:00,83.78,83.83,83.66,83.71,6100.0,69.4568,69.4983,69.3573,69.3988,6100.0
2009-06-03 13:00:00,83.63,83.7,83.52,83.6,11500.0,69.3325,69.3905,69.2413,69.3076,11500.0
2009-06-03 13:10:00,83.58,83.69,83.5,83.67,5100.0,69.291,69.3822,69.2247,69.3656,5100.0
2009-06-03 13:20:00,83.68,83.68,83.33,83.38,11300.0,69.3739,69.3739,69.0837,69.1252,11300.0
2009-06-03 13:30:00,83.36,83.36,83.12,83.23,9000.0,69.1086,69.1086,68.9096,69.0008,9000.0
2009-06-03 13:40:00,83.17,83.19,82.67,82.72,19300.0,68.9511,68.9677,68.5366,68.578,19300.0
2009-06-03 13:50:00,82.69,82.69,82.48,82.55,7500.0,68.5532,68.5532,68.3791,68.4371,7500.0
2009-06-03 14:00:00,82.54,82.74,82.53,82.72,6000.0,68.4288,68.5946,68.4205,68.578,6000.0
2009-06-03 14:10:00,82.67,82.73,82.54,82.73,6500.0,68.5366,68.5863,68.4288,68.5863,6500.0
2009-06-03 14:20:00,82.67,82.77,82.56,82.71,5200.0,68.5366,68.6195,68.4454,68.5697,5200.0
2009-06-03 14:30:00,82.61,82.68,82.53,82.62,9700.0,68.4868,68.5449,68.4205,68.4951,9700.0
2009-06-03 14:40:00,82.62,82.8,82.59,82.8,9200.0,68.4951,68.6444,68.4703,68.6444,9200.0
2009-06-03 14:50:00,82.74,83.19,82.7,83.08,11300.0,68.5946,68.9677,68.5615,68.8765,11300.0
2009-06-03 15:00:00,83.05,83.37,82.98,83.37,12300.0,68.8516,69.1169,68.7936,69.1169,12300.0
2009-06-03 15:10:00,83.33,83.57,83.23,83.46,18600.0,69.0837,69.2827,69.0008,69.1915,18600.0
2009-06-03 15:20:00,83.47,83.55,83.2,83.22,10000.0,69.1998,69.2661,68.976,68.9926,10000.0
2009-06-03 15:30:00,83.22,83.42,83.08,83.22,11400.0,68.9926,69.1584,68.8765,68.9926,11400.0
2009-06-03 15:40:00,83.26,83.82,83.26,83.77,20000.0,69.0257,69.49,69.0257,69.4485,20000.0
2009-06-03 15:50:00,83.78,84.0,83.69,84.0,28200.0,69.4568,69.6392,69.3822,69.6392,28200.0
2009-06-04 09:30:00,84.27,84.56,82.81,83.0,46600.0,70.2005,70.442,68.9842,69.1425,46600.0
2009-06-04 09:40:00,82.81,83.43,82.81,83.0,9000.0,68.9842,69.5007,68.9842,69.1425,9000.0
2009-06-04 09:50:00,82.96,82.96,82.27,82.37,22000.0,69.1092,69.1092,68.5344,68.6177,22000.0
2009-06-04 10:00:00,82.38,82.38,81.84,81.9,25200.0,68.626,68.626,68.1762,68.2262,25200.0
2009-06-04 10:10:00,81.9,82.11,81.68,81.89,7000.0,68.2262,68.4011,68.0429,68.2178,7000.0
2009-06-04 10:20:00,81.78,82.55,81.78,82.27,23400.0,68.1262,68.7676,68.1262,68.5344,23400.0
2009-06-04 10:30:00,82.26,82.44,82.14,82.39,13100.0,68.526,68.676,68.4261,68.6343,13100.0
2009-06-04 10:40:00,82.42,82.42,81.98,82.23,23200.0,68.6593,68.6593,68.2928,68.5011,23200.0
2009-06-04 10:50:00,82.3,82.71,82.3,82.7,21900.0,68.5594,68.9009,68.5594,68.8926,21900.0
2009-06-04 11:00:00,82.7,82.73,82.49,82.53,14600.0,68.8926,68.9176,68.7176,68.751,14600.0
2009-06-04 11:10:00,82.53,82.68,82.5,82.68,8800.0,68.751,68.8759,68.726,68.8759,8800.0
2009-06-04 11:20:00,82.56,82.6,82.39,82.53,26000.0,68.776,68.8093,68.6343,68.751,26000.0
2009-06-04 11:30:00,82.5,82.54,82.41,82.46,9100.0,68.726,68.7593,68.651,68.6927,9100.0
2009-06-04 11:40:00,82.52,82.52,82.33,82.35,2800.0,68.7426,68.7426,68.5844,68.601,2800.0
2009-06-04 11:50:00,82.32,82.32,82.17,82.17,5100.0,68.576,68.576,68.4511,68.4511,5100.0
2009-06-04 12:00:00,82.06,82.2,81.98,82.14,2000.0,68.3594,68.4761,68.2928,68.4261,2000.0
2009-06-04 12:10:00,82.07,82.15,81.8,82.05,7200.0,68.3678,68.4344,68.1429,68.3511,7200.0
2009-06-04 12:20:00,82.01,82.29,81.98,82.28,5100.0,68.3178,68.551,68.2928,68.5427,5100.0
2009-06-04 12:30:00,82.33,82.39,82.27,82.39,1100.0,68.5844,68.6343,68.5344,68.6343,1100.0
2009-06-04 12:40:00,82.38,82.45,82.36,82.38,3600.0,68.626,68.6843,68.6094,68.626,3600.0
2009-06-04 12:50:00,82.39,82.39,82.24,82.29,4000.0,68.6343,68.6343,68.5094,68.551,4000.0
2009-06-04 13:00:00,82.34,82.46,82.3,82.35,8200.0,68.5927,68.6927,68.5594,68.601,8200.0
2009-06-04 13:10:00,82.35,82.58,82.35,82.52,7900.0,68.601,68.7926,68.601,68.7426,7900.0
2009-06-04 13:20:00,82.52,82.65,82.4,82.51,8800.0,68.7426,68.8509,68.6427,68.7343,8800.0
2009-06-04 13:30:00,82.51,82.66,82.44,82.64,13900.0,68.7343,68.8593,68.676,68.8426,13900.0
2009-06-04 13:40:00,82.7,82.84,82.6,82.81,3800.0,68.8926,69.0092,68.8093,68.9842,3800.0
2009-06-04 13:50:00,82.76,82.99,82.63,82.99,5900.0,68.9426,69.1342,68.8343,69.1342,5900.0
2009-06-04 14:00:00,83.03,83.1,82.73,82.87,9900.0,69.1675,69.2258,68.9176,69.0342,9900.0
2009-06-04 14:10:00,82.85,82.96,82.66,82.76,11200.0,69.0175,69.1092,68.8593,68.9426,11200.0
2009-06-04 14:20:00,82.75,82.8,82.73,82.75,7400.0,68.9342,68.9759,68.9176,68.9342,7400.0
2009-06-04 14:30:00,82.77,82.8,82.55,82.56,8300.0,68.9509,68.9759,68.7676,68.776,8300.0
2009-06-04 14:40:00,82.63,82.8,82.61,82.73,12000.0,68.8343,68.9759,68.8176,68.9176,12000.0
2009-06-04 14:50:00,82.67,82.73,82.47,82.58,10700.0,68.8676,68.9176,68.701,68.7926,10700.0
2009-06-04 15:00:00,82.61,82.65,82.38,82.46,14400.0,68.8176,68.8509,68.626,68.6927,14400.0
2009-06-04 15:10:00,82.42,82.78,82.42,82.66,15300.0,68.6593,68.9592,68.6593,68.8593,15300.0
2009-06-04 15:20:00,82.63,82.88,82.63,82.76,19800.0,68.8343,69.0425,68.8343,68.9426,19800.0
2009-06-04 15:30:00,82.73,82.85,82.59,82.74,26800.0,68.9176,69.0175,68.801,68.9259,26800.0
2009-06-04 15:40:00,82.77,82.8,82.46,82.57,44200.0,68.9509,68.9759,68.6927,68.7843,44200.0
2009-06-04 15:50:00,82.57,82.98,82.53,82.88,47500.0,68.7843,69.1258,68.751,69.0425,47500.0
2009-06-05 09:30:00,84.87,84.87,83.96,84.28,9400.0,70.7003,70.7003,69.9422,70.2088,9400.0
2009-06-05 09:40:00,84.35,84.67,83.08,83.08,18500.0,70.2671,70.5337,69.2091,69.2091,18500.0
2009-06-05 09:50:00,83.21,83.21,82.52,82.92,15600.0,69.3174,69.3174,68.7426,69.0759,15600.0
2009-06-05 10:00:00,82.83,82.93,82.13,82.4,14800.0,69.0009,69.0842,68.4178,68.6427,14800.0
2009-06-05 10:10:00,82.09,82.29,81.49,81.7,30400.0,68.3844,68.551,67.8846,68.0595,30400.0
2009-06-05 10:20:00,81.7,81.89,81.51,81.55,47200.0,68.0595,68.2178,67.9013,67.9346,47200.0
2009-06-05 10:30:00,81.55,81.55,80.78,81.27,37000.0,67.9346,67.9346,67.2931,67.7013,37000.0
2009-06-05 10:40:00,81.27,81.57,81.21,81.44,15700.0,67.7013,67.9513,67.6514,67.843,15700.0
2009-06-05 10:50:00,81.46,81.81,81.22,81.78,21300.0,67.8596,68.1512,67.6597,68.1262,21300.0
2009-06-05 11:00:00,81.73,81.86,81.52,81.61,16700.0,68.0845,68.1928,67.9096,67.9846,16700.0
2009-06-05 11:10:00,81.67,81.67,81.06,81.28,27800.0,68.0346,68.0346,67.5264,67.7097,27800.0
2009-06-05 11:20:00,81.28,81.41,80.97,80.97,37100.0,67.7097,67.818,67.4514,67.4514,37100.0
2009-06-05 11:30:00,81.0,81.0,80.21,80.4,35800.0,67.4764,67.4764,66.8183,66.9766,35800.0
2009-06-05 11:40:00,80.43,81.0,80.25,80.97,18900.0,67.0016,67.4764,66.8516,67.4514,18900.0
2009-06-05 11:50:00,80.96,81.13,80.76,81.01,21100.0,67.4431,67.5847,67.2765,67.4847,21100.0
2009-06-05 12:00:00,80.98,81.3,80.89,81.21,17600.0,67.4598,67.7263,67.3848,67.6514,17600.0
2009-06-05 12:10:00,81.21,81.31,81.02,81.25,18900.0,67.6514,67.7347,67.4931,67.6847,18900.0
2009-06-05 12:20:00,81.22,81.23,81.06,81.13,16700.0,67.6597,67.668,67.5264,67.5847,16700.0
2009-06-05 12:30:00,81.16,81.25,81.09,81.15,7700.0,67.6097,67.6847,67.5514,67.6014,7700.0
2009-06-05 12:40:00,81.14,81.2,80.96,81.07,7100.0,67.593,67.643,67.4431,67.5347,7100.0
2009-06-05 12:50:00,81.08,81.18,80.96,81.18,18200.0,67.5431,67.6264,67.4431,67.6264,18200.0
2009-06-05 13:00:00,81.15,81.2,81.03,81.06,12300.0,67.6014,67.643,67.5014,67.5264,12300.0
2009-06-05 13:10:00,81.09,81.1,80.91,81.03,14500.0,67.5514,67.5597,67.4014,67.5014,14500.0
2009-06-05 13:20:00,81.05,81.07,80.88,80.94,5600.0,67.5181,67.5347,67.3765,67.4264,5600.0
2009-06-05 13:30:00,80.93,80.93,80.73,80.88,12900.0,67.4181,67.4181,67.2515,67.3765,12900.0
2009-06-05 13:40:00,80.86,81.0,80.81,80.9,5800.0,67.3598,67.4764,67.3181,67.3931,5800.0
2009-06-05 13:50:00,80.89,80.94,80.67,80.83,12700.0,67.3848,67.4264,67.2015,67.3348,12700.0
2009-06-05 14:00:00,80.83,80.83,80.27,80.39,7900.0,67.3348,67.3348,66.8683,66.9683,7900.0
2009-06-05 14:10:00,80.46,80.53,80.11,80.19,12400.0,67.0266,67.0849,66.735,66.8017,12400.0
2009-06-05 14:20:00,80.16,80.16,79.68,79.68,15600.0,66.7767,66.7767,66.3768,66.3768,15600.0
2009-06-05 14:30:00,79.76,79.78,79.2,79.67,30100.0,66.4434,66.4601,65.9769,66.3685,30100.0
2009-06-05 14:40:00,79.61,79.81,79.56,79.6,27300.0,66.3185,66.4851,66.2768,66.3102,27300.0
2009-06-05 14:50:00,79.63,79.82,79.52,79.69,26400.0,66.3351,66.4934,66.2435,66.3851,26400.0
2009-06-05 15:00:00,79.69,80.37,79.61,80.08,41700.0,66.3851,66.9516,66.3185,66.71,41700.0
2009-06-05 15:10:00,80.12,80.36,79.91,80.11,23800.0,66.7433,66.9433,66.5684,66.735,23800.0
2009-06-05 15:20:00,80.11,80.4,80.02,80.22,27200.0,66.735,66.9766,66.66,66.8266,27200.0
2009-06-05 15:30:00,80.21,80.68,80.13,80.55,56000.0,66.8183,67.2098,66.7517,67.1015,56000.0
2009-06-05 15:40:00,80.54,80.94,80.29,80.33,42400.0,67.0932,67.4264,66.885,66.9183,42400.0
2009-06-05 15:50:00,80.33,80.71,80.33,80.45,50200.0,66.9183,67.2348,66.9183,67.0182,50200.0
2009-06-08 09:30:00,79.58,79.98,78.49,78.68,25400.0,66.2935,66.6267,65.3855,65.5438,25400.0
2009-06-08 09:40:00,78.69,79.24,78.34,78.35,65800.0,65.5521,66.0103,65.2605,65.2689,65800.0
2009-06-08 09:50:00,78.39,78.4,77.43,77.45,27800.0,65.3022,65.3105,64.5025,64.5191,27800.0
2009-06-08 10:00:00,77.45,77.74,77.32,77.66,35700.0,64.5191,64.7607,64.4108,64.6941,35700.0
2009-06-08 10:10:00,77.66,78.05,77.41,78.0,31000.0,64.6941,65.0189,64.4858,64.9773,31000.0
2009-06-08 10:20:00,78.0,78.07,77.82,78.0,25000.0,64.9773,65.0356,64.8273,64.9773,25000.0
2009-06-08 10:30:00,78.0,78.13,77.87,78.0,15900.0,64.9773,65.0856,64.869,64.9773,15900.0
2009-06-08 10:40:00,78.0,78.13,77.82,77.94,10100.0,64.9773,65.0856,64.8273,64.9273,10100.0
2009-06-08 10:50:00,77.92,77.95,77.64,77.72,8700.0,64.9106,64.9356,64.6774,64.744,8700.0
2009-06-08 11:00:00,77.66,77.82,77.58,77.65,12400.0,64.6941,64.8273,64.6274,64.6857,12400.0
2009-06-08 11:10:00,77.65,77.8,77.55,77.72,11700.0,64.6857,64.8107,64.6024,64.744,11700.0
2009-06-08 11:20:00,77.75,77.9,77.6,77.7,8900.0,64.769,64.894,64.6441,64.7274,8900.0
2009-06-08 11:30:00,77.65,77.77,77.59,77.77,6900.0,64.6857,64.7857,64.6357,64.7857,6900.0
2009-06-08 11:40:00,77.75,77.89,77.59,77.64,36700.0,64.769,64.8857,64.6357,64.6774,36700.0
2009-06-08 11:50:00,77.67,77.79,77.59,77.65,12500.0,64.7024,64.8024,64.6357,64.6857,12500.0
2009-06-08 12:00:00,77.66,77.67,77.32,77.47,8800.0,64.6941,64.7024,64.4108,64.5358,8800.0
2009-06-08 12:10:00,77.43,77.43,76.97,77.15,17300.0,64.5025,64.5025,64.1193,64.2692,17300.0
2009-06-08 12:20:00,77.15,77.2,77.07,77.18,9900.0,64.2692,64.3109,64.2026,64.2942,9900.0
2009-06-08 12:30:00,77.21,77.32,77.14,77.3,12700.0,64.3192,64.4108,64.2609,64.3942,12700.0
2009-06-08 12:40:00,77.3,77.31,77.14,77.15,7200.0,64.3942,64.4025,64.2609,64.2692,7200.0
2009-06-08 12:50:00,77.16,77.26,77.14,77.26,8600.0,64.2775,64.3608,64.2609,64.3608,8600.0
2009-06-08 13:00:00,77.28,77.37,77.28,77.37,9500.0,64.3775,64.4525,64.3775,64.4525,9500.0
2009-06-08 13:10:00,77.37,77.42,77.17,77.42,14000.0,64.4525,64.4941,64.2859,64.4941,14000.0
2009-06-08 13:20:00,77.41,77.63,77.38,77.63,14600.0,64.4858,64.6691,64.4608,64.6691,14600.0
2009-06-08 13:30:00,77.63,77.76,77.59,77.71,10600.0,64.6691,64.7774,64.6357,64.7357,10600.0
2009-06-08 13:40:00,77.72,77.98,77.64,77.88,16600.0,64.744,64.9606,64.6774,64.8773,16600.0
2009-06-08 13:50:00,77.88,77.99,77.84,77.99,10300.0,64.8773,64.969,64.844,64.969,10300.0
2009-06-08 14:00:00,77.97,78.01,77.85,77.9,10900.0,64.9523,64.9856,64.8523,64.894,10900.0
2009-06-08 14:10:00,77.86,77.92,77.83,77.86,5900.0,64.8607,64.9106,64.8357,64.8607,5900.0
2009-06-08 14:20:00,77.85,77.91,77.74,77.85,10800.0,64.8523,64.9023,64.7607,64.8523,10800.0
2009-06-08 14:30:00,77.86,77.96,77.77,77.95,12600.0,64.8607,64.944,64.7857,64.9356,12600.0
2009-06-08 14:40:00,77.94,77.97,77.73,77.87,10400.0,64.9273,64.9523,64.7524,64.869,10400.0
2009-06-08 14:50:00,77.86,77.93,77.77,77.9,14200.0,64.8607,64.919,64.7857,64.894,14200.0
2009-06-08 15:00:00,77.9,78.01,77.8,77.87,9900.0,64.894,64.9856,64.8107,64.869,9900.0
2009-06-08 15:10:00,77.91,78.04,77.77,77.9,28500.0,64.9023,65.0106,64.7857,64.894,28500.0
2009-06-08 15:20:00,77.89,77.94,77.76,77.78,70100.0,64.8857,64.9273,64.7774,64.794,70100.0
2009-06-08 15:30:00,77.8,77.93,77.59,77.63,62300.0,64.8107,64.919,64.6357,64.6691,62300.0
2009-06-08 15:40:00,77.61,77.87,77.5,77.68,51000.0,64.6524,64.869,64.5608,64.7107,51000.0
2009-06-08 15:50:00,77.69,77.73,77.36,77.5,82200.0,64.719,64.7524,64.4441,64.5608,82200.0
2009-06-09 09:30:00,77.83,78.24,77.22,78.01,29900.0,64.8357,65.1772,64.3275,64.9856,29900.0
2009-06-09 09:40:00,77.99,78.94,77.95,78.94,26400.0,64.969,65.7603,64.9356,65.7603,26400.0
2009-06-09 09:50:00,78.89,78.89,77.95,78.06,37200.0,65.7187,65.7187,64.9356,65.0273,37200.0
2009-06-09 10:00:00,78.07,78.26,77.62,77.78,38400.0,65.0356,65.1939,64.6607,64.794,38400.0
2009-06-09 10:10:00,77.72,78.02,77.6,78.0,34500.0,64.744,64.994,64.6441,64.9773,34500.0
2009-06-09 10:20:00,77.97,77.97,77.48,77.62,14400.0,64.9523,64.9523,64.5441,64.6607,14400.0
2009-06-09 10:30:00,77.67,77.84,77.57,77.75,16400.0,64.7024,64.844,64.6191,64.769,16400.0
2009-06-09 10:40:00,77.77,78.09,77.74,77.74,12000.0,64.7857,65.0523,64.7607,64.7607,12000.0
2009-06-09 10:50:00,77.72,77.74,77.48,77.54,11400.0,64.744,64.7607,64.5441,64.5941,11400.0
2009-06-09 11:00:00,77.49,77.63,77.33,77.56,25500.0,64.5524,64.6691,64.4192,64.6108,25500.0
2009-06-09 11:10:00,77.59,77.63,77.39,77.63,16100.0,64.6357,64.6691,64.4691,64.6691,16100.0
2009-06-09 11:20:00,77.65,77.85,77.58,77.67,26400.0,64.6857,64.8523,64.6274,64.7024,26400.0
2009-06-09 11:30:00,77.68,78.07,77.68,77.97,24100.0,64.7107,65.0356,64.7107,64.9523,24100.0
2009-06-09 11:40:00,78.0,78.07,77.94,78.03,5800.0,64.9773,65.0356,64.9273,65.0023,5800.0
2009-06-09 11:50:00,78.0,78.18,78.0,78.18,7500.0,64.9773,65.1272,64.9773,65.1272,7500.0
2009-06-09 12:00:00,78.09,78.27,78.09,78.22,6800.0,65.0523,65.2022,65.0523,65.1606,6800.0
2009-06-09 12:10:00,78.18,78.18,78.04,78.06,5700.0,65.1272,65.1272,65.0106,65.0273,5700.0
2009-06-09 12:20:00,78.04,78.56,78.04,78.56,9800.0,65.0106,65.4438,65.0106,65.4438,9800.0
2009-06-09 12:30:00,78.53,78.65,78.38,78.57,11000.0,65.4188,65.5188,65.2938,65.4521,11000.0
2009-06-09 12:40:00,78.57,78.57,78.4,78.54,6900.0,65.4521,65.4521,65.3105,65.4271,6900.0
2009-06-09 12:50:00,78.54,78.57,78.47,78.57,3600.0,65.4271,65.4521,65.3688,65.4521,3600.0
2009-06-09 13:00:00,78.58,78.65,78.47,78.5,5700.0,65.4605,65.5188,65.3688,65.3938,5700.0
2009-06-09 13:10:00,78.45,78.45,78.24,78.36,4900.0,65.3522,65.3522,65.1772,65.2772,4900.0
2009-06-09 13:20:00,78.36,78.58,78.36,78.56,7300.0,65.2772,65.4605,65.2772,65.4438,7300.0
2009-06-09 13:30:00,78.59,78.59,78.38,78.51,9300.0,65.4688,65.4688,65.2938,65.4021,9300.0
2009-06-09 13:40:00,78.51,78.56,78.42,78.48,6400.0,65.4021,65.4438,65.3272,65.3772,6400.0
2009-06-09 13:50:00,78.48,78.67,78.47,78.64,7200.0,65.3772,65.5354,65.3688,65.5104,7200.0
2009-06-09 14:00:00,78.66,78.67,78.45,78.46,40200.0,65.5271,65.5354,65.3522,65.3605,40200.0
2009-06-09 14:10:00,78.5,78.52,78.4,78.52,14300.0,65.3938,65.4105,65.3105,65.4105,14300.0
2009-06-09 14:20:00,78.53,78.6,78.43,78.6,18500.0,65.4188,65.4771,65.3355,65.4771,18500.0
2009-06-09 14:30:00,78.6,78.77,78.6,78.71,30900.0,65.4771,65.6187,65.4771,65.5687,30900.0
2009-06-09 14:40:00,78.71,78.82,78.53,78.58,37000.0,65.5687,65.6604,65.4188,65.4605,37000.0
2009-06-09 14:50:00,78.6,78.76,78.55,78.64,19300.0,65.4771,65.6104,65.4355,65.5104,19300.0
2009-06-09 15:00:00,78.65,78.75,78.42,78.62,60300.0,65.5188,65.6021,65.3272,65.4938,60300.0
2009-06-09 15:10:00,78.59,78.69,78.41,78.66,24000.0,65.4688,65.5521,65.3188,65.5271,24000.0
2009-06-09 15:20:00,78.65,78.66,78.49,78.6,26800.0,65.5188,65.5271,65.3855,65.4771,26800.0
2009-06-09 15:30:00,78.6,78.67,78.48,78.58,22200.0,65.4771,65.5354,65.3772,65.4605,22200.0
2009-06-09 15:40:00,78.59,78.63,78.36,78.38,25100.0,65.4688,65.5021,65.2772,65.2938,25100.0
2009-06-09 15:50:00,78.39,78.59,78.36,78.38,31700.0,65.3022,65.4688,65.2772,65.2938,31700.0
2009-06-10 09:30:00,79.78,79.78,78.66,78.88,37200.0,66.4601,66.4601,65.5271,65.7104,37200.0
2009-06-10 09:40:00,78.83,78.93,78.45,78.76,26700.0,65.6687,65.752,65.3522,65.6104,26700.0
2009-06-10 09:50:00,78.74,79.01,78.54,79.01,59100.0,65.5937,65.8187,65.4271,65.8187,59100.0
2009-06-10 10:00:00,78.94,78.99,78.45,78.59,8200.0,65.7603,65.802,65.3522,65.4688,8200.0
2009-06-10 10:10:00,78.64,78.71,77.78,77.82,11700.0,65.5104,65.5687,64.794,64.8273,11700.0
2009-06-10 10:20:00,77.84,77.89,77.59,77.71,6800.0,64.844,64.8857,64.6357,64.7357,6800.0
2009-06-10 10:30:00,77.69,77.7,77.31,77.35,13200.0,64.719,64.7274,64.4025,64.4358,13200.0
2009-06-10 10:40:00,77.32,77.36,76.5,76.76,35100.0,64.4108,64.4441,63.7277,63.9443,35100.0
2009-06-10 10:50:00,76.71,77.15,76.52,77.15,17600.0,63.9027,64.2692,63.7444,64.2692,17600.0
2009-06-10 11:00:00,77.15,77.46,77.05,77.23,21500.0,64.2692,64.5274,64.1859,64.3358,21500.0
2009-06-10 11:10:00,77.28,77.37,77.01,77.13,8500.0,64.3775,64.4525,64.1526,64.2525,8500.0
2009-06-10 11:20:00,77.14,77.16,77.0,77.08,18000.0,64.2609,64.2775,64.1442,64.2109,18000.0
2009-06-10 11:30:00,77.07,77.2,77.05,77.09,8100.0,64.2026,64.3109,64.1859,64.2192,8100.0
2009-06-10 11:40:00,77.16,77.41,77.16,77.35,12700.0,64.2775,64.4858,64.2775,64.4358,12700.0
2009-06-10 11:50:00,77.4,77.53,77.3,77.36,11200.0,64.4775,64.5858,64.3942,64.4441,11200.0
2009-06-10 12:00:00,77.39,77.53,77.29,77.47,12500.0,64.4691,64.5858,64.3858,64.5358,12500.0
2009-06-10 12:10:00,77.47,77.78,77.44,77.67,5800.0,64.5358,64.794,64.5108,64.7024,5800.0
2009-06-10 12:20:00,77.72,77.72,77.42,77.61,4300.0,64.744,64.744,64.4941,64.6524,4300.0
2009-06-10 12:30:00,77.65,77.65,77.49,77.53,5500.0,64.6857,64.6857,64.5524,64.5858,5500.0
2009-06-10 12:40:00,77.56,77.57,77.45,77.52,8200.0,64.6108,64.6191,64.5191,64.5774,8200.0
2009-06-10 12:50:00,77.52,77.77,77.52,77.77,6100.0,64.5774,64.7857,64.5774,64.7857,6100.0
2009-06-10 13:00:00,77.77,77.77,77.4,77.45,19000.0,64.7857,64.7857,64.4775,64.5191,19000.0
2009-06-10 13:10:00,77.43,77.5,77.34,77.44,9400.0,64.5025,64.5608,64.4275,64.5108,9400.0
2009-06-10 13:20:00,77.4,77.44,77.17,77.24,6800.0,64.4775,64.5108,64.2859,64.3442,6800.0
2009-06-10 13:30:00,77.23,77.28,77.07,77.08,5900.0,64.3358,64.3775,64.2026,64.2109,5900.0
2009-06-10 13:40:00,77.05,77.15,76.94,77.01,11700.0,64.1859,64.2692,64.0943,64.1526,11700.0
2009-06-10 13:50:00,77.02,77.06,76.88,76.93,34700.0,64.1609,64.1942,64.0443,64.0859,34700.0
2009-06-10 14:00:00,76.85,76.95,76.46,76.74,17500.0,64.0193,64.1026,63.6944,63.9277,17500.0
2009-06-10 14:10:00,76.81,77.11,76.79,77.05,6400.0,63.986,64.2359,63.9693,64.1859,6400.0
2009-06-10 14:20:00,77.14,77.27,77.05,77.1,6200.0,64.2609,64.3692,64.1859,64.2276,6200.0
2009-06-10 14:30:00,77.11,77.46,76.98,77.28,11800.0,64.2359,64.5274,64.1276,64.3775,11800.0
2009-06-10 14:40:00,77.23,77.41,77.13,77.41,9800.0,64.3358,64.4858,64.2525,64.4858,9800.0
2009-06-10 14:50:00,77.37,77.74,77.34,77.59,26900.0,64.4525,64.7607,64.4275,64.6357,26900.0
2009-06-10 15:00:00,77.59,77.85,77.54,77.77,35200.0,64.6357,64.8523,64.5941,64.7857,35200.0
2009-06-10 15:10:00,77.73,77.93,77.66,77.82,16400.0,64.7524,64.919,64.6941,64.8273,16400.0
2009-06-10 15:20:00,77.85,78.03,77.83,77.9,13600.0,64.8523,65.0023,64.8357,64.894,13600.0
2009-06-10 15:30:00,77.97,78.33,77.97,78.22,24100.0,64.9523,65.2522,64.9523,65.1606,24100.0
2009-06-10 15:40:00,78.24,78.47,78.07,78.3,29200.0,65.1772,65.3688,65.0356,65.2272,29200.0
2009-06-10 15:50:00,78.34,78.43,78.2,78.43,32100.0,65.2605,65.3355,65.1439,65.3355,32100.0
2009-06-11 09:30:00,77.85,77.85,76.26,76.7,50000.0,64.8523,64.8523,63.5278,63.8943,50000.0
2009-06-11 09:40:00,76.7,76.95,75.91,76.57,49500.0,63.8943,64.1026,63.2362,63.786,49500.0
2009-06-11 09:50:00,76.61,77.07,76.56,76.9,21900.0,63.8194,64.2026,63.7777,64.0609,21900.0
2009-06-11 10:00:00,76.9,76.99,76.44,76.99,16600.0,64.0609,64.1359,63.6777,64.1359,16600.0
2009-06-11 10:10:00,76.89,77.05,76.51,76.69,21800.0,64.0526,64.1859,63.7361,63.886,21800.0
2009-06-11 10:20:00,76.71,76.74,76.44,76.48,27700.0,63.9027,63.9277,63.6777,63.7111,27700.0
2009-06-11 10:30:00,76.55,76.59,75.78,75.81,26900.0,63.7694,63.8027,63.1279,63.1529,26900.0
2009-06-11 10:40:00,75.81,76.45,75.72,76.45,15500.0,63.1529,63.6861,63.078,63.6861,15500.0
2009-06-11 10:50:00,76.45,76.55,76.12,76.17,17800.0,63.6861,63.7694,63.4112,63.4528,17800.0
2009-06-11 11:00:00,76.13,76.51,76.03,76.36,17800.0,63.4195,63.7361,63.3362,63.6111,17800.0
2009-06-11 11:10:00,76.42,76.55,76.32,76.47,11300.0,63.6611,63.7694,63.5778,63.7027,11300.0
2009-06-11 11:20:00,76.5,76.56,76.39,76.49,18700.0,63.7277,63.7777,63.6361,63.7194,18700.0
2009-06-11 11:30:00,76.5,76.59,76.46,76.49,8200.0,63.7277,63.8027,63.6944,63.7194,8200.0
2009-06-11 11:40:00,76.48,76.55,76.27,76.52,23600.0,63.7111,63.7694,63.5361,63.7444,23600.0
2009-06-11 11:50:00,76.46,76.79,76.35,76.6,16900.0,63.6944,63.9693,63.6028,63.811,16900.0
2009-06-11 12:00:00,76.6,76.64,76.49,76.55,11700.0,63.811,63.8444,63.7194,63.7694,11700.0
2009-06-11 12:10:00,76.55,76.73,76.5,76.62,24600.0,63.7694,63.9193,63.7277,63.8277,24600.0
2009-06-11 12:20:00,76.65,76.79,76.65,76.75,10300.0,63.8527,63.9693,63.8527,63.936,10300.0
2009-06-11 12:30:00,76.73,76.93,76.65,76.73,8900.0,63.9193,64.0859,63.8527,63.9193,8900.0
2009-06-11 12:40:00,76.71,76.8,76.62,76.76,3600.0,63.9027,63.9776,63.8277,63.9443,3600.0
2009-06-11 12:50:00,76.76,76.93,76.64,76.93,5700.0,63.9443,64.0859,63.8444,64.0859,5700.0
2009-06-11 13:00:00,76.96,77.27,76.93,77.1,16100.0,64.1109,64.3692,64.0859,64.2276,16100.0
2009-06-11 13:10:00,77.14,77.53,77.14,77.48,22600.0,64.2609,64.5858,64.2609,64.5441,22600.0
2009-06-11 13:20:00,77.49,78.35,77.49,78.35,41000.0,64.5524,65.2689,64.5524,65.2689,41000.0
2009-06-11 13:30:00,78.29,78.5,78.24,78.25,30300.0,65.2189,65.3938,65.1772,65.1856,30300.0
2009-06-11 13:40:00,78.26,78.59,78.05,78.59,29400.0,65.1939,65.4688,65.0189,65.4688,29400.0
2009-06-11 13:50:00,78.59,78.88,78.46,78.76,42000.0,65.4688,65.7104,65.3605,65.6104,42000.0
2009-06-11 14:00:00,78.76,78.78,78.47,78.65,31500.0,65.6104,65.6271,65.3688,65.5188,31500.0
2009-06-11 14:10:00,78.65,78.88,78.61,78.86,30300.0,65.5188,65.7104,65.4854,65.6937,30300.0
2009-06-11 14:20:00,78.85,79.04,78.78,78.99,23600.0,65.6854,65.8437,65.6271,65.802,23600.0
2009-06-11 14:30:00,79.02,79.2,78.9,78.96,31900.0,65.827,65.9769,65.727,65.777,31900.0
2009-06-11 14:40:00,78.95,79.22,78.93,79.1,22600.0,65.7687,65.9936,65.752,65.8936,22600.0
2009-06-11 14:50:00,79.13,79.48,79.11,79.33,25400.0,65.9186,66.2102,65.902,66.0852,25400.0
2009-06-11 15:00:00,79.36,79.37,79.12,79.29,24500.0,66.1102,66.1186,65.9103,66.0519,24500.0
2009-06-11 15:10:00,79.28,79.47,79.25,79.33,28800.0,66.0436,66.2019,66.0186,66.0852,28800.0
2009-06-11 15:20:00,79.33,79.37,79.19,79.3,26500.0,66.0852,66.1186,65.9686,66.0602,26500.0
2009-06-11 15:30:00,79.3,79.46,79.21,79.43,65400.0,66.0602,66.1935,65.9853,66.1685,65400.0
2009-06-11 15:40:00,79.43,79.73,79.31,79.35,90800.0,66.1685,66.4185,66.0686,66.1019,90800.0
2009-06-11 15:50:00,79.37,79.55,79.25,79.42,149600.0,66.1186,66.2685,66.0186,66.1602,149600.0
2009-06-12 09:30:00,79.54,80.55,79.1,79.94,41100.0,66.2602,67.1015,65.8936,66.5934,41100.0
2009-06-12 09:40:00,79.96,81.2,79.7,80.88,128300.0,66.6101,67.643,66.3935,67.3765,128300.0
2009-06-12 09:50:00,80.91,81.26,80.7,80.93,46000.0,67.4014,67.693,67.2265,67.4181,46000.0
2009-06-12 10:00:00,80.92,80.97,80.44,80.76,44600.0,67.4098,67.4514,67.0099,67.2765,44600.0
2009-06-12 10:10:00,80.79,80.92,80.5,80.74,23600.0,67.3015,67.4098,67.0599,67.2598,23600.0
2009-06-12 10:20:00,80.72,80.89,80.53,80.53,36200.0,67.2432,67.3848,67.0849,67.0849,36200.0
2009-06-12 10:30:00,80.51,81.05,80.5,81.05,24800.0,67.0682,67.5181,67.0599,67.5181,24800.0
2009-06-12 10:40:00,81.09,81.65,81.01,81.64,24900.0,67.5514,68.0179,67.4847,68.0096,24900.0
2009-06-12 10:50:00,81.65,82.49,81.65,82.13,42800.0,68.0179,68.7176,68.0179,68.4178,42800.0
2009-06-12 11:00:00,82.13,82.23,81.63,81.63,75700.0,68.4178,68.5011,68.0012,68.0012,75700.0
2009-06-12 11:10:00,81.57,81.83,81.39,81.46,17600.0,67.9513,68.1678,67.8013,67.8596,17600.0
2009-06-12 11:20:00,81.47,81.51,81.3,81.51,11200.0,67.8679,67.9013,67.7263,67.9013,11200.0
2009-06-12 11:30:00,81.51,81.62,81.4,81.47,5200.0,67.9013,67.9929,67.8096,67.8679,5200.0
2009-06-12 11:40:00,81.45,81.75,81.41,81.7,23700.0,67.8513,68.1012,67.818,68.0595,23700.0
2009-06-12 11:50:00,81.74,82.0,81.7,81.86,13600.0,68.0929,68.3095,68.0595,68.1928,13600.0
2009-06-12 12:00:00,81.87,82.13,81.87,82.13,9000.0,68.2012,68.4178,68.2012,68.4178,9000.0
2009-06-12 12:10:00,82.13,82.22,82.03,82.15,7200.0,68.4178,68.4927,68.3344,68.4344,7200.0
2009-06-12 12:20:00,82.15,82.19,81.95,81.97,11000.0,68.4344,68.4677,68.2678,68.2845,11000.0
2009-06-12 12:30:00,81.99,82.0,81.7,81.89,20100.0,68.3011,68.3095,68.0595,68.2178,20100.0
2009-06-12 12:40:00,81.9,82.17,81.9,82.12,6700.0,68.2262,68.4511,68.2262,68.4094,6700.0
2009-06-12 12:50:00,82.01,82.31,81.85,82.31,13800.0,68.3178,68.5677,68.1845,68.5677,13800.0
2009-06-12 13:00:00,82.35,82.51,82.24,82.25,9900.0,68.601,68.7343,68.5094,68.5177,9900.0
2009-06-12 13:10:00,82.35,82.37,82.14,82.24,14800.0,68.601,68.6177,68.4261,68.5094,14800.0
2009-06-12 13:20:00,82.24,82.41,82.24,82.35,7700.0,68.5094,68.651,68.5094,68.601,7700.0
2009-06-12 13:30:00,82.25,82.65,82.25,82.52,10300.0,68.5177,68.8509,68.5177,68.7426,10300.0
2009-06-12 13:40:00,82.51,82.74,82.51,82.67,15300.0,68.7343,68.9259,68.7343,68.8676,15300.0
2009-06-12 13:50:00,82.69,82.84,82.66,82.84,18000.0,68.8843,69.0092,68.8593,69.0092,18000.0
2009-06-12 14:00:00,82.86,82.89,82.59,82.76,14900.0,69.0259,69.0509,68.801,68.9426,14900.0
2009-06-12 14:10:00,82.74,82.76,82.61,82.62,12800.0,68.9259,68.9426,68.8176,68.8259,12800.0
2009-06-12 14:20:00,82.61,82.85,82.61,82.82,26900.0,68.8176,69.0175,68.8176,68.9926,26900.0
2009-06-12 14:30:00,82.82,83.11,82.82,83.03,16900.0,68.9926,69.2341,68.9926,69.1675,16900.0
2009-06-12 14:40:00,83.01,83.53,83.01,83.31,29800.0,69.1508,69.584,69.1508,69.4007,29800.0
2009-06-12 14:50:00,83.36,83.4,83.22,83.31,23800.0,69.4424,69.4757,69.3258,69.4007,23800.0
2009-06-12 15:00:00,83.32,83.51,83.28,83.39,26700.0,69.4091,69.5674,69.3758,69.4674,26700.0
2009-06-12 15:10:00,83.41,83.73,83.41,83.54,24900.0,69.484,69.7506,69.484,69.5923,24900.0
2009-06-12 15:20:00,83.58,83.69,83.5,83.69,33400.0,69.6257,69.7173,69.559,69.7173,33400.0
2009-06-12 15:30:00,83.69,83.77,83.05,83.05,49900.0,69.7173,69.7839,69.1842,69.1842,49900.0
2009-06-12 15:40:00,83.07,83.17,82.88,82.89,72400.0,69.2008,69.2841,69.0425,69.0509,72400.0
2009-06-12 15:50:00,82.89,83.5,82.82,83.43,83300.0,69.0509,69.559,68.9926,69.5007,83300.0
2009-06-15 09:30:00,82.79,82.79,81.43,81.93,85000.0,68.9676,68.9676,67.8346,68.2511,85000.0
2009-06-15 09:40:00,81.88,81.99,81.64,81.7,88700.0,68.2095,68.3011,68.0096,68.0595,88700.0
2009-06-15 09:50:00,81.68,82.34,81.6,82.33,18000.0,68.0429,68.5927,67.9762,68.5844,18000.0
2009-06-15 10:00:00,82.32,82.72,82.15,82.67,23100.0,68.576,68.9092,68.4344,68.8676,23100.0
2009-06-15 10:10:00,82.63,83.05,82.61,82.68,13100.0,68.8343,69.1842,68.8176,68.8759,13100.0
2009-06-15 10:20:00,82.7,82.86,82.68,82.86,14400.0,68.8926,69.0259,68.8759,69.0259,14400.0
2009-06-15 10:30:00,82.83,82.83,82.03,82.03,13600.0,69.0009,69.0009,68.3344,68.3344,13600.0
2009-06-15 10:40:00,82.06,82.2,81.9,81.96,15000.0,68.3594,68.4761,68.2262,68.2761,15000.0
2009-06-15 10:50:00,81.99,82.14,81.86,81.89,12500.0,68.3011,68.4261,68.1928,68.2178,12500.0
2009-06-15 11:00:00,81.88,81.91,81.63,81.68,12700.0,68.2095,68.2345,68.0012,68.0429,12700.0
2009-06-15 11:10:00,81.61,81.66,81.5,81.56,10900.0,67.9846,68.0262,67.8929,67.9429,10900.0
2009-06-15 11:20:00,81.56,81.59,81.5,81.53,7400.0,67.9429,67.9679,67.8929,67.9179,7400.0
2009-06-15 11:30:00,81.53,81.75,81.53,81.68,10800.0,67.9179,68.1012,67.9179,68.0429,10800.0
2009-06-15 11:40:00,81.68,82.06,81.66,82.0,21700.0,68.0429,68.3594,68.0262,68.3095,21700.0
2009-06-15 11:50:00,82.01,82.09,81.99,82.0,19600.0,68.3178,68.3844,68.3011,68.3095,19600.0
2009-06-15 12:00:00,82.01,82.3,82.0,82.25,21400.0,68.3178,68.5594,68.3095,68.5177,21400.0
2009-06-15 12:10:00,82.22,82.27,82.2,82.27,8100.0,68.4927,68.5344,68.4761,68.5344,8100.0
2009-06-15 12:20:00,82.26,82.28,82.25,82.25,10200.0,68.526,68.5427,68.5177,68.5177,10200.0
2009-06-15 12:30:00,82.25,82.51,82.25,82.48,11900.0,68.5177,68.7343,68.5177,68.7093,11900.0
2009-06-15 12:40:00,82.47,82.47,82.36,82.43,9100.0,68.701,68.701,68.6094,68.6677,9100.0
2009-06-15 12:50:00,82.43,82.53,82.35,82.53,4200.0,68.6677,68.751,68.601,68.751,4200.0
2009-06-15 13:00:00,82.55,82.55,82.25,82.33,16800.0,68.7676,68.7676,68.5177,68.5844,16800.0
2009-06-15 13:10:00,82.27,82.55,82.27,82.43,7500.0,68.5344,68.7676,68.5344,68.6677,7500.0
2009-06-15 13:20:00,82.39,82.45,82.26,82.26,6100.0,68.6343,68.6843,68.526,68.526,6100.0
2009-06-15 13:30:00,82.29,82.29,81.99,81.99,9000.0,68.551,68.551,68.3011,68.3011,9000.0
2009-06-15 13:40:00,82.01,82.12,81.95,82.12,12100.0,68.3178,68.4094,68.2678,68.4094,12100.0
2009-06-15 13:50:00,82.16,82.28,81.94,81.95,9600.0,68.4427,68.5427,68.2595,68.2678,9600.0
2009-06-15 14:00:00,82.0,82.04,81.9,81.93,14300.0,68.3095,68.3428,68.2262,68.2511,14300.0
2009-06-15 14:10:00,81.93,81.93,81.83,81.89,3700.0,68.2511,68.2511,68.1678,68.2178,3700.0
2009-06-15 14:20:00,81.88,82.0,81.86,81.98,3000.0,68.2095,68.3095,68.1928,68.2928,3000.0
2009-06-15 14:30:00,81.95,82.0,81.85,82.0,9900.0,68.2678,68.3095,68.1845,68.3095,9900.0
2009-06-15 14:40:00,81.97,81.98,81.67,81.8,6500.0,68.2845,68.2928,68.0346,68.1429,6500.0
2009-06-15 14:50:00,81.77,81.82,81.64,81.82,9200.0,68.1179,68.1595,68.0096,68.1595,9200.0
2009-06-15 15:00:00,81.82,81.9,81.76,81.86,28000.0,68.1595,68.2262,68.1095,68.1928,28000.0
2009-06-15 15:10:00,81.86,81.95,81.76,81.83,27700.0,68.1928,68.2678,68.1095,68.1678,27700.0
2009-06-15 15:20:00,81.83,81.95,81.83,81.89,17700.0,68.1678,68.2678,68.1678,68.2178,17700.0
2009-06-15 15:30:00,81.89,82.09,81.8,81.89,19200.0,68.2178,68.3844,68.1429,68.2178,19200.0
2009-06-15 15:40:00,81.87,81.91,81.76,81.91,39300.0,68.2012,68.2345,68.1095,68.2345,39300.0
2009-06-15 15:50:00,81.9,82.11,81.83,82.04,56500.0,68.2262,68.4011,68.1678,68.3428,56500.0
2009-06-16 09:30:00,82.46,83.03,81.56,82.42,23000.0,68.6927,69.1675,67.9429,68.6593,23000.0
2009-06-16 09:40:00,82.29,83.17,82.2,83.17,21700.0,68.551,69.2841,68.4761,69.2841,21700.0
2009-06-16 09:50:00,83.22,83.65,82.98,83.35,28200.0,69.3258,69.684,69.1258,69.4341,28200.0
2009-06-16 10:00:00,83.44,83.82,83.35,83.75,28100.0,69.509,69.8256,69.4341,69.7673,28100.0
2009-06-16 10:10:00,83.86,84.01,82.99,83.04,25600.0,69.8589,69.9839,69.1342,69.1758,25600.0
2009-06-16 10:20:00,83.05,83.29,82.91,83.28,18600.0,69.1842,69.3841,69.0675,69.3758,18600.0
2009-06-16 10:30:00,83.28,83.58,83.07,83.58,9000.0,69.3758,69.6257,69.2008,69.6257,9000.0
2009-06-16 10:40:00,83.58,83.72,83.38,83.45,12800.0,69.6257,69.7423,69.4591,69.5174,12800.0
2009-06-16 10:50:00,83.4,83.49,83.15,83.17,9400.0,69.4757,69.5507,69.2675,69.2841,9400.0
2009-06-16 11:00:00,83.19,83.4,83.15,83.22,15700.0,69.3008,69.4757,69.2675,69.3258,15700.0
2009-06-16 11:10:00,83.24,83.44,83.24,83.33,7600.0,69.3424,69.509,69.3424,69.4174,7600.0
2009-06-16 11:20:00,83.29,83.35,83.1,83.19,17400.0,69.3841,69.4341,69.2258,69.3008,17400.0
2009-06-16 11:30:00,83.18,83.18,82.55,82.75,33000.0,69.2924,69.2924,68.7676,68.9342,33000.0
2009-06-16 11:40:00,82.74,82.79,82.25,82.26,29300.0,68.9259,68.9676,68.5177,68.526,29300.0
2009-06-16 11:50:00,82.26,82.28,82.17,82.22,8200.0,68.526,68.5427,68.4511,68.4927,8200.0
2009-06-16 12:00:00,82.24,82.24,82.12,82.12,4100.0,68.5094,68.5094,68.4094,68.4094,4100.0
2009-06-16 12:10:00,82.07,82.16,82.01,82.07,3600.0,68.3678,68.4427,68.3178,68.3678,3600.0
2009-06-16 12:20:00,82.09,82.09,82.0,82.02,13900.0,68.3844,68.3844,68.3095,68.3261,13900.0
2009-06-16 12:30:00,82.01,82.01,81.25,81.3,65800.0,68.3178,68.3178,67.6847,67.7263,65800.0
2009-06-16 12:40:00,81.28,81.31,81.0,81.0,9200.0,67.7097,67.7347,67.4764,67.4764,9200.0
2009-06-16 12:50:00,80.98,81.37,80.98,81.31,23100.0,67.4598,67.7846,67.4598,67.7347,23100.0
2009-06-16 13:00:00,81.31,81.36,81.25,81.33,9400.0,67.7347,67.7763,67.6847,67.7513,9400.0
2009-06-16 13:10:00,81.32,81.47,81.26,81.37,5300.0,67.743,67.8679,67.693,67.7846,5300.0
2009-06-16 13:20:00,81.41,81.47,81.25,81.47,6400.0,67.818,67.8679,67.6847,67.8679,6400.0
2009-06-16 13:30:00,81.44,81.47,81.29,81.37,6800.0,67.843,67.8679,67.718,67.7846,6800.0
2009-06-16 13:40:00,81.36,81.73,81.32,81.68,10600.0,67.7763,68.0845,67.743,68.0429,10600.0
2009-06-16 13:50:00,81.66,81.77,81.47,81.67,8700.0,68.0262,68.1179,67.8679,68.0346,8700.0
2009-06-16 14:00:00,81.58,81.72,81.4,81.55,52000.0,67.9596,68.0762,67.8096,67.9346,52000.0
2009-06-16 14:10:00,81.51,81.62,81.32,81.44,17300.0,67.9013,67.9929,67.743,67.843,17300.0
2009-06-16 14:20:00,81.47,81.47,81.2,81.23,8500.0,67.8679,67.8679,67.643,67.668,8500.0
2009-06-16 14:30:00,81.19,81.47,81.14,81.44,17000.0,67.6347,67.8679,67.593,67.843,17000.0
2009-06-16 14:40:00,81.42,81.58,81.25,81.33,16000.0,67.8263,67.9596,67.6847,67.7513,16000.0
2009-06-16 14:50:00,81.38,81.73,81.34,81.68,38200.0,67.793,68.0845,67.7597,68.0429,38200.0
2009-06-16 15:00:00,81.73,81.9,81.54,81.73,28900.0,68.0845,68.2262,67.9263,68.0845,28900.0
2009-06-16 15:10:00,81.73,82.02,81.68,82.01,26500.0,68.0845,68.3261,68.0429,68.3178,26500.0
2009-06-16 15:20:00,82.0,82.15,81.9,82.12,34400.0,68.3095,68.4344,68.2262,68.4094,34400.0
2009-06-16 15:30:00,82.07,82.19,81.8,81.96,38100.0,68.3678,68.4677,68.1429,68.2761,38100.0
2009-06-16 15:40:00,81.99,82.15,81.81,81.81,50800.0,68.3011,68.4344,68.1512,68.1512,50800.0
2009-06-16 15:50:00,81.79,81.81,81.44,81.56,47200.0,68.1345,68.1512,67.843,67.9429,47200.0
2009-06-17 09:30:00,80.45,82.14,80.45,81.65,24100.0,67.0182,68.4261,67.0182,68.0179,24100.0
2009-06-17 09:40:00,81.51,81.51,80.47,80.66,22200.0,67.9013,67.9013,67.0349,67.1932,22200.0
2009-06-17 09:50:00,80.66,80.83,80.6,80.65,25200.0,67.1932,67.3348,67.1432,67.1849,25200.0
2009-06-17 10:00:00,80.62,81.22,80.6,81.22,24300.0,67.1599,67.6597,67.1432,67.6597,24300.0
2009-06-17 10:10:00,81.22,81.3,80.89,80.92,20100.0,67.6597,67.7263,67.3848,67.4098,20100.0
2009-06-17 10:20:00,80.91,80.91,80.6,80.73,23400.0,67.4014,67.4014,67.1432,67.2515,23400.0
2009-06-17 10:30:00,80.68,80.71,80.46,80.56,29900.0,67.2098,67.2348,67.0266,67.1099,29900.0
2009-06-17 10:40:00,80.53,80.53,80.0,80.1,25800.0,67.0849,67.0849,66.6434,66.7267,25800.0
2009-06-17 10:50:00,80.11,80.37,80.06,80.32,30200.0,66.735,66.9516,66.6934,66.9099,30200.0
2009-06-17 11:00:00,80.33,80.68,80.28,80.52,13100.0,66.9183,67.2098,66.8766,67.0766,13100.0
2009-06-17 11:10:00,80.51,80.61,80.31,80.47,19600.0,67.0682,67.1515,66.9016,67.0349,19600.0
2009-06-17 11:20:00,80.51,81.03,80.51,80.93,16100.0,67.0682,67.5014,67.0682,67.4181,16100.0
2009-06-17 11:30:00,80.95,81.23,80.94,81.14,26600.0,67.4348,67.668,67.4264,67.593,26600.0
2009-06-17 11:40:00,81.18,81.2,80.85,80.85,18000.0,67.6264,67.643,67.3515,67.3515,18000.0
2009-06-17 11:50:00,80.85,80.85,80.46,80.55,24300.0,67.3515,67.3515,67.0266,67.1015,24300.0
2009-06-17 12:00:00,80.55,80.84,80.55,80.84,21400.0,67.1015,67.3431,67.1015,67.3431,21400.0
2009-06-17 12:10:00,80.83,81.02,80.75,80.95,22900.0,67.3348,67.4931,67.2682,67.4348,22900.0
2009-06-17 12:20:00,80.97,81.13,80.86,80.92,13700.0,67.4514,67.5847,67.3598,67.4098,13700.0
2009-06-17 12:30:00,80.9,80.9,80.66,80.79,14400.0,67.3931,67.3931,67.1932,67.3015,14400.0
2009-06-17 12:40:00,80.84,80.93,80.68,80.74,15100.0,67.3431,67.4181,67.2098,67.2598,15100.0
2009-06-17 12:50:00,80.72,80.72,80.44,80.47,14200.0,67.2432,67.2432,67.0099,67.0349,14200.0
2009-06-17 13:00:00,80.45,80.46,80.26,80.3,16900.0,67.0182,67.0266,66.86,66.8933,16900.0
2009-06-17 13:10:00,80.3,80.35,80.14,80.18,22100.0,66.8933,66.9349,66.76,66.7933,22100.0
2009-06-17 13:20:00,80.17,80.32,80.11,80.19,14900.0,66.785,66.9099,66.735,66.8017,14900.0
2009-06-17 13:30:00,80.22,80.46,80.21,80.46,12400.0,66.8266,67.0266,66.8183,67.0266,12400.0
2009-06-17 13:40:00,80.43,80.87,80.43,80.7,17200.0,67.0016,67.3681,67.0016,67.2265,17200.0
2009-06-17 13:50:00,80.7,80.76,80.28,80.36,21100.0,67.2265,67.2765,66.8766,66.9433,21100.0
2009-06-17 14:00:00,80.36,80.38,80.06,80.1,36300.0,66.9433,66.9599,66.6934,66.7267,36300.0
2009-06-17 14:10:00,80.1,80.1,79.89,79.99,19600.0,66.7267,66.7267,66.5517,66.635,19600.0
2009-06-17 14:20:00,80.03,80.41,79.99,80.36,22600.0,66.6684,66.9849,66.635,66.9433,22600.0
2009-06-17 14:30:00,80.42,80.42,80.1,80.27,32100.0,66.9933,66.9933,66.7267,66.8683,32100.0
2009-06-17 14:40:00,80.27,80.27,79.62,79.67,32500.0,66.8683,66.8683,66.3268,66.3685,32500.0
2009-06-17 14:50:00,79.66,79.68,79.44,79.48,34300.0,66.3601,66.3768,66.1769,66.2102,34300.0
2009-06-17 15:00:00,79.48,79.52,78.91,79.04,57600.0,66.2102,66.2435,65.7354,65.8437,57600.0
2009-06-17 15:10:00,79.04,79.27,78.96,79.0,46800.0,65.8437,66.0353,65.777,65.8103,46800.0
2009-06-17 15:20:00,79.0,79.03,78.46,78.59,66600.0,65.8103,65.8353,65.3605,65.4688,66600.0
2009-06-17 15:30:00,78.57,78.6,78.45,78.46,89100.0,65.4521,65.4771,65.3522,65.3605,89100.0
2009-06-17 15:40:00,78.46,78.88,78.38,78.88,85800.0,65.3605,65.7104,65.2938,65.7104,85800.0
2009-06-17 15:50:00,78.89,78.93,78.33,78.43,110700.0,65.7187,65.752,65.2522,65.3355,110700.0
2009-06-18 09:30:00,80.27,80.55,79.06,79.27,39000.0,66.8683,67.1015,65.8603,66.0353,39000.0
2009-06-18 09:40:00,79.2,79.86,79.15,79.84,20200.0,65.9769,66.5267,65.9353,66.5101,20200.0
2009-06-18 09:50:00,79.8,80.97,79.78,80.68,20000.0,66.4768,67.4514,66.4601,67.2098,20000.0
2009-06-18 10:00:00,80.97,81.33,80.35,80.39,34300.0,67.4514,67.7513,66.9349,66.9683,34300.0
2009-06-18 10:10:00,80.43,80.71,80.27,80.5,21300.0,67.0016,67.2348,66.8683,67.0599,21300.0
2009-06-18 10:20:00,80.57,80.72,80.47,80.57,15100.0,67.1182,67.2432,67.0349,67.1182,15100.0
2009-06-18 10:30:00,80.57,80.64,80.36,80.4,17000.0,67.1182,67.1765,66.9433,66.9766,17000.0
2009-06-18 10:40:00,80.37,80.42,80.13,80.29,17100.0,66.9516,66.9933,66.7517,66.885,17100.0
2009-06-18 10:50:00,80.26,80.32,80.11,80.16,16100.0,66.86,66.9099,66.735,66.7767,16100.0
2009-06-18 11:00:00,80.22,80.35,80.15,80.15,16600.0,66.8266,66.9349,66.7683,66.7683,16600.0
2009-06-18 11:10:00,80.07,80.22,79.98,80.22,7100.0,66.7017,66.8266,66.6267,66.8266,7100.0
2009-06-18 11:20:00,80.22,80.31,80.07,80.07,21900.0,66.8266,66.9016,66.7017,66.7017,21900.0
2009-06-18 11:30:00,80.12,80.24,80.02,80.24,7200.0,66.7433,66.8433,66.66,66.8433,7200.0
2009-06-18 11:40:00,80.17,80.34,80.12,80.2,7800.0,66.785,66.9266,66.7433,66.81,7800.0
2009-06-18 11:50:00,80.2,80.81,80.15,80.81,27800.0,66.81,67.3181,66.7683,67.3181,27800.0
2009-06-18 12:00:00,80.77,80.9,80.6,80.9,15100.0,67.2848,67.3931,67.1432,67.3931,15100.0
2009-06-18 12:10:00,80.87,80.99,80.82,80.94,5100.0,67.3681,67.4681,67.3265,67.4264,5100.0
2009-06-18 12:20:00,80.89,81.03,80.83,80.93,18800.0,67.3848,67.5014,67.3348,67.4181,18800.0
2009-06-18 12:30:00,80.93,81.03,80.84,81.02,14600.0,67.4181,67.5014,67.3431,67.4931,14600.0
2009-06-18 12:40:00,81.02,81.17,80.94,81.11,45400.0,67.4931,67.618,67.4264,67.5681,45400.0
2009-06-18 12:50:00,81.12,81.19,81.09,81.19,4900.0,67.5764,67.6347,67.5514,67.6347,4900.0
2009-06-18 13:00:00,81.17,81.46,81.12,81.46,11400.0,67.618,67.8596,67.5764,67.8596,11400.0
2009-06-18 13:10:00,81.46,81.46,80.93,80.93,5900.0,67.8596,67.8596,67.4181,67.4181,5900.0
2009-06-18 13:20:00,80.95,81.0,80.88,80.96,10400.0,67.4348,67.4764,67.3765,67.4431,10400.0
2009-06-18 13:30:00,80.96,81.05,80.96,81.02,9900.0,67.4431,67.5181,67.4431,67.4931,9900.0
2009-06-18 13:40:00,80.99,81.18,80.98,81.16,4000.0,67.4681,67.6264,67.4598,67.6097,4000.0
2009-06-18 13:50:00,81.15,81.29,81.14,81.15,6300.0,67.6014,67.718,67.593,67.6014,6300.0
2009-06-18 14:00:00,81.12,81.13,80.93,81.06,13900.0,67.5764,67.5847,67.4181,67.5264,13900.0
2009-06-18 14:10:00,81.05,81.05,80.9,80.97,28600.0,67.5181,67.5181,67.3931,67.4514,28600.0
2009-06-18 14:20:00,80.97,80.97,80.8,80.88,12200.0,67.4514,67.4514,67.3098,67.3765,12200.0
2009-06-18 14:30:00,80.91,81.08,80.85,80.96,13300.0,67.4014,67.5431,67.3515,67.4431,13300.0
2009-06-18 14:40:00,80.99,81.22,80.98,81.13,10100.0,67.4681,67.6597,67.4598,67.5847,10100.0
2009-06-18 14:50:00,81.14,81.31,81.14,81.31,11500.0,67.593,67.7347,67.593,67.7347,11500.0
2009-06-18 15:00:00,81.33,81.35,81.18,81.23,12100.0,67.7513,67.768,67.6264,67.668,12100.0
2009-06-18 15:10:00,81.22,81.24,81.11,81.14,13700.0,67.6597,67.6763,67.5681,67.593,13700.0
2009-06-18 15:20:00,81.14,81.14,80.79,80.86,12100.0,67.593,67.593,67.3015,67.3598,12100.0
2009-06-18 15:30:00,80.84,80.94,80.62,80.62,12900.0,67.3431,67.4264,67.1599,67.1599,12900.0
2009-06-18 15:40:00,80.62,80.75,80.48,80.56,19700.0,67.1599,67.2682,67.0432,67.1099,19700.0
2009-06-18 15:50:00,80.56,80.75,80.4,80.65,33000.0,67.1099,67.2682,66.9766,67.1849,33000.0
2009-06-19 09:30:00,81.83,81.83,80.96,81.57,30700.0,68.1678,68.1678,67.4431,67.9513,30700.0
2009-06-19 09:40:00,81.52,82.04,81.14,81.61,10600.0,67.9096,68.3428,67.593,67.9846,10600.0
2009-06-19 09:50:00,81.71,81.82,81.27,81.4,24500.0,68.0679,68.1595,67.7013,67.8096,24500.0
2009-06-19 10:00:00,81.35,81.44,80.57,80.58,28300.0,67.768,67.843,67.1182,67.1265,28300.0
2009-06-19 10:10:00,80.6,80.66,80.15,80.32,10500.0,67.1432,67.1932,66.7683,66.9099,10500.0
2009-06-19 10:20:00,80.34,80.67,80.2,80.67,5400.0,66.9266,67.2015,66.81,67.2015,5400.0
2009-06-19 10:30:00,80.66,80.81,80.63,80.72,10200.0,67.1932,67.3181,67.1682,67.2432,10200.0
2009-06-19 10:40:00,80.76,80.76,80.49,80.61,6800.0,67.2765,67.2765,67.0516,67.1515,6800.0
2009-06-19 10:50:00,80.61,80.64,80.52,80.52,6900.0,67.1515,67.1765,67.0766,67.0766,6900.0
2009-06-19 11:00:00,80.61,80.65,80.59,80.63,10800.0,67.1515,67.1849,67.1349,67.1682,10800.0
2009-06-19 11:10:00,80.62,80.69,80.59,80.65,9600.0,67.1599,67.2182,67.1349,67.1849,9600.0
2009-06-19 11:20:00,80.68,80.69,80.58,80.61,1800.0,67.2098,67.2182,67.1265,67.1515,1800.0
2009-06-19 11:30:00,80.59,80.59,80.27,80.35,7000.0,67.1349,67.1349,66.8683,66.9349,7000.0
2009-06-19 11:40:00,80.36,80.41,80.18,80.18,4700.0,66.9433,66.9849,66.7933,66.7933,4700.0
2009-06-19 11:50:00,80.26,80.39,80.25,80.28,3000.0,66.86,66.9683,66.8516,66.8766,3000.0
2009-06-19 12:00:00,80.27,80.27,80.12,80.12,2300.0,66.8683,66.8683,66.7433,66.7433,2300.0
2009-06-19 12:10:00,80.11,80.11,79.93,80.08,6300.0,66.735,66.735,66.5851,66.71,6300.0
2009-06-19 12:20:00,80.06,80.06,79.81,79.81,9400.0,66.6934,66.6934,66.4851,66.4851,9400.0
2009-06-19 12:30:00,79.89,79.93,79.81,79.88,2500.0,66.5517,66.5851,66.4851,66.5434,2500.0
2009-06-19 12:40:00,79.88,80.0,79.88,80.0,5400.0,66.5434,66.6434,66.5434,66.6434,5400.0
2009-06-19 12:50:00,79.99,79.99,79.91,79.91,6000.0,66.635,66.635,66.5684,66.5684,6000.0
2009-06-19 13:00:00,79.86,79.95,79.86,79.86,5100.0,66.5267,66.6017,66.5267,66.5267,5100.0
2009-06-19 13:10:00,79.85,79.87,79.82,79.86,5300.0,66.5184,66.5351,66.4934,66.5267,5300.0
2009-06-19 13:20:00,79.87,79.87,79.61,79.69,4800.0,66.5351,66.5351,66.3185,66.3851,4800.0
2009-06-19 13:30:00,79.68,79.75,79.66,79.69,9800.0,66.3768,66.4351,66.3601,66.3851,9800.0
2009-06-19 13:40:00,79.71,79.75,79.67,79.71,4200.0,66.4018,66.4351,66.3685,66.4018,4200.0
2009-06-19 13:50:00,79.71,79.88,79.65,79.87,11300.0,66.4018,66.5434,66.3518,66.5351,11300.0
2009-06-19 14:00:00,79.86,80.07,79.86,80.0,26900.0,66.5267,66.7017,66.5267,66.6434,26900.0
2009-06-19 14:10:00,80.0,80.01,79.75,79.82,27600.0,66.6434,66.6517,66.4351,66.4934,27600.0
2009-06-19 14:20:00,79.82,79.86,79.74,79.84,10400.0,66.4934,66.5267,66.4268,66.5101,10400.0
2009-06-19 14:30:00,79.87,80.07,79.8,80.0,10800.0,66.5351,66.7017,66.4768,66.6434,10800.0
2009-06-19 14:40:00,79.99,80.0,79.91,79.94,9000.0,66.635,66.6434,66.5684,66.5934,9000.0
2009-06-19 14:50:00,79.96,80.03,79.94,80.0,15100.0,66.6101,66.6684,66.5934,66.6434,15100.0
2009-06-19 15:00:00,79.97,80.07,79.9,79.96,11600.0,66.6184,66.7017,66.5601,66.6101,11600.0
2009-06-19 15:10:00,79.95,80.01,79.9,80.0,13400.0,66.6017,66.6517,66.5601,66.6434,13400.0
2009-06-19 15:20:00,80.0,80.16,79.92,80.15,24900.0,66.6434,66.7767,66.5767,66.7683,24900.0
2009-06-19 15:30:00,80.14,80.27,80.14,80.14,9900.0,66.76,66.8683,66.76,66.76,9900.0
2009-06-19 15:40:00,80.13,80.17,79.83,80.08,34200.0,66.7517,66.785,66.5018,66.71,34200.0
2009-06-19 15:50:00,80.08,80.08,79.88,80.0,77400.0,66.71,66.71,66.5434,66.6434,77400.0
2009-06-22 09:30:00,81.08,81.84,79.75,80.35,61000.0,67.5431,68.1762,66.4351,66.9349,61000.0
2009-06-22 09:40:00,80.34,80.69,79.82,80.03,47600.0,66.9266,67.2182,66.4934,66.6684,47600.0
2009-06-22 09:50:00,79.97,80.16,79.37,79.37,28000.0,66.6184,66.7767,66.1186,66.1186,28000.0
2009-06-22 10:00:00,79.3,79.6,79.15,79.47,31900.0,66.0602,66.3102,65.9353,66.2019,31900.0
2009-06-22 10:10:00,79.56,79.61,78.69,78.72,57200.0,66.2768,66.3185,65.5521,65.5771,57200.0
2009-06-22 10:20:00,78.71,79.16,78.58,79.1,44700.0,65.5687,65.9436,65.4605,65.8936,44700.0
2009-06-22 10:30:00,79.1,79.12,78.57,78.72,29200.0,65.8936,65.9103,65.4521,65.5771,29200.0
2009-06-22 10:40:00,78.75,78.89,78.68,78.87,35200.0,65.6021,65.7187,65.5438,65.702,35200.0
2009-06-22 10:50:00,78.87,79.07,78.75,78.94,50700.0,65.702,65.8686,65.6021,65.7603,50700.0
2009-06-22 11:00:00,79.0,79.38,78.89,79.25,58200.0,65.8103,66.1269,65.7187,66.0186,58200.0
2009-06-22 11:10:00,79.25,79.39,79.18,79.39,43200.0,66.0186,66.1352,65.9603,66.1352,43200.0
2009-06-22 11:20:00,79.4,79.82,79.4,79.72,19900.0,66.1435,66.4934,66.1435,66.4101,19900.0
2009-06-22 11:30:00,79.72,79.74,79.5,79.5,15900.0,66.4101,66.4268,66.2269,66.2269,15900.0
2009-06-22 11:40:00,79.5,79.71,79.46,79.68,43800.0,66.2269,66.4018,66.1935,66.3768,43800.0
2009-06-22 11:50:00,79.66,79.71,79.6,79.66,21200.0,66.3601,66.4018,66.3102,66.3601,21200.0
2009-06-22 12:00:00,79.7,79.7,79.39,79.39,7500.0,66.3935,66.3935,66.1352,66.1352,7500.0
2009-06-22 12:10:00,79.41,79.53,79.35,79.41,9400.0,66.1519,66.2518,66.1019,66.1519,9400.0
2009-06-22 12:20:00,79.41,79.43,79.3,79.36,2600.0,66.1519,66.1685,66.0602,66.1102,2600.0
2009-06-22 12:30:00,79.35,79.35,79.22,79.27,5300.0,66.1019,66.1019,65.9936,66.0353,5300.0
2009-06-22 12:40:00,79.25,79.32,79.23,79.28,6900.0,66.0186,66.0769,66.0019,66.0436,6900.0
2009-06-22 12:50:00,79.28,79.41,79.21,79.41,6400.0,66.0436,66.1519,65.9853,66.1519,6400.0
2009-06-22 13:00:00,79.41,79.42,79.35,79.35,1900.0,66.1519,66.1602,66.1019,66.1019,1900.0
2009-06-22 13:10:00,79.39,79.39,79.19,79.19,2100.0,66.1352,66.1352,65.9686,65.9686,2100.0
2009-06-22 13:20:00,79.18,79.18,78.87,79.02,6500.0,65.9603,65.9603,65.702,65.827,6500.0
2009-06-22 13:30:00,79.01,79.12,78.99,79.09,4100.0,65.8187,65.9103,65.802,65.8853,4100.0
2009-06-22 13:40:00,79.1,79.26,79.03,79.22,8700.0,65.8936,66.0269,65.8353,65.9936,8700.0
2009-06-22 13:50:00,79.23,79.23,79.06,79.18,8200.0,66.0019,66.0019,65.8603,65.9603,8200.0
2009-06-22 14:00:00,79.16,79.24,79.13,79.19,31000.0,65.9436,66.0103,65.9186,65.9686,31000.0
2009-06-22 14:10:00,79.22,79.23,79.15,79.21,5100.0,65.9936,66.0019,65.9353,65.9853,5100.0
2009-06-22 14:20:00,79.2,79.23,79.14,79.19,5300.0,65.9769,66.0019,65.927,65.9686,5300.0
2009-06-22 14:30:00,79.19,79.28,79.09,79.28,7800.0,65.9686,66.0436,65.8853,66.0436,7800.0
2009-06-22 14:40:00,79.28,79.33,79.17,79.33,6400.0,66.0436,66.0852,65.9519,66.0852,6400.0
2009-06-22 14:50:00,79.31,79.41,79.29,79.41,6300.0,66.0686,66.1519,66.0519,66.1519,6300.0
2009-06-22 15:00:00,79.45,79.73,79.44,79.58,11400.0,66.1852,66.4185,66.1769,66.2935,11400.0
2009-06-22 15:10:00,79.58,79.59,79.25,79.32,23600.0,66.2935,66.3018,66.0186,66.0769,23600.0
2009-06-22 15:20:00,79.34,79.36,79.21,79.31,17100.0,66.0936,66.1102,65.9853,66.0686,17100.0
2009-06-22 15:30:00,79.32,79.36,78.98,79.07,27300.0,66.0769,66.1102,65.7937,65.8686,27300.0
2009-06-22 15:40:00,79.07,79.09,78.45,78.52,54700.0,65.8686,65.8853,65.3522,65.4105,54700.0
2009-06-22 15:50:00,78.56,78.6,78.32,78.47,80200.0,65.4438,65.4771,65.2439,65.3688,80200.0
2009-06-23 09:30:00,79.59,79.59,78.5,78.9,17800.0,66.3018,66.3018,65.3938,65.727,17800.0
2009-06-23 09:40:00,78.95,79.03,78.28,78.68,27400.0,65.7687,65.8353,65.2105,65.5438,27400.0
2009-06-23 09:50:00,78.75,79.88,78.75,79.88,40900.0,65.6021,66.5434,65.6021,66.5434,40900.0
2009-06-23 10:00:00,79.84,80.15,79.47,79.83,17300.0,66.5101,66.7683,66.2019,66.5018,17300.0
2009-06-23 10:10:00,79.83,79.95,79.33,79.76,13000.0,66.5018,66.6017,66.0852,66.4434,13000.0
2009-06-23 10:20:00,79.79,79.89,79.31,79.31,7000.0,66.4684,66.5517,66.0686,66.0686,7000.0
2009-06-23 10:30:00,79.29,79.31,78.92,78.92,8300.0,66.0519,66.0686,65.7437,65.7437,8300.0
2009-06-23 10:40:00,78.9,78.9,78.51,78.64,5500.0,65.727,65.727,65.4021,65.5104,5500.0
2009-06-23 10:50:00,78.62,78.77,78.52,78.69,3900.0,65.4938,65.6187,65.4105,65.5521,3900.0
2009-06-23 11:00:00,78.75,78.75,78.45,78.45,8600.0,65.6021,65.6021,65.3522,65.3522,8600.0
2009-06-23 11:10:00,78.5,78.6,78.5,78.59,2900.0,65.3938,65.4771,65.3938,65.4688,2900.0
2009-06-23 11:20:00,78.65,78.65,78.5,78.54,4400.0,65.5188,65.5188,65.3938,65.4271,4400.0
2009-06-23 11:30:00,78.58,78.78,78.56,78.75,6200.0,65.4605,65.6271,65.4438,65.6021,6200.0
2009-06-23 11:40:00,78.77,79.18,78.77,79.18,4000.0,65.6187,65.9603,65.6187,65.9603,4000.0
2009-06-23 11:50:00,79.25,79.55,79.2,79.51,3200.0,66.0186,66.2685,65.9769,66.2352,3200.0
2009-06-23 12:00:00,79.57,79.62,79.4,79.45,7500.0,66.2852,66.3268,66.1435,66.1852,7500.0
2009-06-23 12:10:00,79.44,79.47,79.33,79.37,3400.0,66.1769,66.2019,66.0852,66.1186,3400.0
2009-06-23 12:20:00,79.36,79.48,79.34,79.43,3000.0,66.1102,66.2102,66.0936,66.1685,3000.0
2009-06-23 12:30:00,79.43,79.75,79.43,79.68,6700.0,66.1685,66.4351,66.1685,66.3768,6700.0
2009-06-23 12:40:00,79.61,79.61,79.53,79.59,1500.0,66.3185,66.3185,66.2518,66.3018,1500.0
2009-06-23 12:50:00,79.62,79.67,79.56,79.62,1900.0,66.3268,66.3685,66.2768,66.3268,1900.0
2009-06-23 13:00:00,79.64,79.78,79.58,79.77,7900.0,66.3435,66.4601,66.2935,66.4518,7900.0
2009-06-23 13:10:00,79.78,79.9,79.78,79.85,3100.0,66.4601,66.5601,66.4601,66.5184,3100.0
2009-06-23 13:20:00,79.89,79.94,79.68,79.68,3800.0,66.5517,66.5934,66.3768,66.3768,3800.0
2009-06-23 13:30:00,79.75,79.87,79.72,79.87,1600.0,66.4351,66.5351,66.4101,66.5351,1600.0
2009-06-23 13:40:00,79.85,79.85,79.74,79.74,3300.0,66.5184,66.5184,66.4268,66.4268,3300.0
2009-06-23 13:50:00,79.72,79.73,79.43,79.44,5000.0,66.4101,66.4185,66.1685,66.1769,5000.0
2009-06-23 14:00:00,79.43,79.43,79.23,79.31,7300.0,66.1685,66.1685,66.0019,66.0686,7300.0
2009-06-23 14:10:00,79.33,79.64,79.33,79.63,6300.0,66.0852,66.3435,66.0852,66.3351,6300.0
2009-06-23 14:20:00,79.62,79.62,79.47,79.47,3100.0,66.3268,66.3268,66.2019,66.2019,3100.0
2009-06-23 14:30:00,79.45,79.46,79.24,79.24,6700.0,66.1852,66.1935,66.0103,66.0103,6700.0
2009-06-23 14:40:00,79.25,79.26,79.12,79.19,8200.0,66.0186,66.0269,65.9103,65.9686,8200.0
2009-06-23 14:50:00,79.2,79.42,79.17,79.17,8100.0,65.9769,66.1602,65.9519,65.9519,8100.0
2009-06-23 15:00:00,79.2,79.2,78.8,78.8,7000.0,65.9769,65.9769,65.6437,65.6437,7000.0
2009-06-23 15:10:00,78.82,79.02,78.79,78.82,14500.0,65.6604,65.827,65.6354,65.6604,14500.0
2009-06-23 15:20:00,78.83,79.12,78.75,79.05,16500.0,65.6687,65.9103,65.6021,65.852,16500.0
2009-06-23 15:30:00,79.08,79.17,78.8,79.12,24700.0,65.877,65.9519,65.6437,65.9103,24700.0
2009-06-23 15:40:00,79.09,79.38,79.06,79.38,34500.0,65.8853,66.1269,65.8603,66.1269,34500.0
2009-06-23 15:50:00,79.38,79.38,78.92,78.96,34900.0,66.1269,66.1269,65.7437,65.777,34900.0
2009-06-24 09:30:00,78.94,79.58,78.75,79.49,7600.0,65.7603,66.2935,65.6021,66.2185,7600.0
2009-06-24 09:40:00,79.51,79.71,79.47,79.69,5300.0,66.2352,66.4018,66.2019,66.3851,5300.0
2009-06-24 09:50:00,79.7,80.37,79.7,80.37,10600.0,66.3935,66.9516,66.3935,66.9516,10600.0
2009-06-24 10:00:00,80.32,80.48,80.02,80.48,9900.0,66.9099,67.0432,66.66,67.0432,9900.0
2009-06-24 10:10:00,80.58,80.82,80.55,80.67,5800.0,67.1265,67.3265,67.1015,67.2015,5800.0
2009-06-24 10:20:00,80.81,80.87,80.73,80.81,3000.0,67.3181,67.3681,67.2515,67.3181,3000.0
2009-06-24 10:30:00,80.84,80.85,80.71,80.77,3100.0,67.3431,67.3515,67.2348,67.2848,3100.0
2009-06-24 10:40:00,80.77,80.9,80.69,80.9,4100.0,67.2848,67.3931,67.2182,67.3931,4100.0
2009-06-24 10:50:00,80.88,80.94,80.8,80.8,1800.0,67.3765,67.4264,67.3098,67.3098,1800.0
2009-06-24 11:00:00,80.82,80.9,80.69,80.73,4600.0,67.3265,67.3931,67.2182,67.2515,4600.0
2009-06-24 11:10:00,80.68,80.72,80.59,80.65,4300.0,67.2098,67.2432,67.1349,67.1849,4300.0
2009-06-24 11:20:00,80.63,80.73,80.58,80.68,3000.0,67.1682,67.2515,67.1265,67.2098,3000.0
2009-06-24 11:30:00,80.7,80.7,80.61,80.65,2900.0,67.2265,67.2265,67.1515,67.1849,2900.0
2009-06-24 11:40:00,80.48,80.52,80.37,80.37,1800.0,67.0432,67.0766,66.9516,66.9516,1800.0
2009-06-24 11:50:00,80.36,80.5,80.34,80.5,3400.0,66.9433,67.0599,66.9266,67.0599,3400.0
2009-06-24 12:00:00,80.54,80.61,80.51,80.53,3000.0,67.0932,67.1515,67.0682,67.0849,3000.0
2009-06-24 12:10:00,80.56,80.64,80.44,80.44,3600.0,67.1099,67.1765,67.0099,67.0099,3600.0
2009-06-24 12:20:00,80.4,80.45,80.23,80.23,33000.0,66.9766,67.0182,66.835,66.835,33000.0
2009-06-24 12:30:00,80.22,80.22,80.1,80.1,2500.0,66.8266,66.8266,66.7267,66.7267,2500.0
2009-06-24 12:40:00,80.09,80.09,79.88,79.96,3300.0,66.7183,66.7183,66.5434,66.6101,3300.0
2009-06-24 12:50:00,79.99,80.01,79.89,80.01,1800.0,66.635,66.6517,66.5517,66.6517,1800.0
2009-06-24 13:00:00,79.94,80.33,79.94,80.32,3000.0,66.5934,66.9183,66.5934,66.9099,3000.0
2009-06-24 13:10:00,80.33,80.33,80.24,80.29,2500.0,66.9183,66.9183,66.8433,66.885,2500.0
2009-06-24 13:20:00,80.29,80.33,80.26,80.33,2400.0,66.885,66.9183,66.86,66.9183,2400.0
2009-06-24 13:30:00,80.34,80.42,80.31,80.4,3300.0,66.9266,66.9933,66.9016,66.9766,3300.0
2009-06-24 13:40:00,80.4,80.48,80.38,80.41,3400.0,66.9766,67.0432,66.9599,66.9849,3400.0
2009-06-24 13:50:00,80.41,80.42,80.36,80.4,2700.0,66.9849,66.9933,66.9433,66.9766,2700.0
2009-06-24 14:00:00,80.37,80.37,80.26,80.32,5800.0,66.9516,66.9516,66.86,66.9099,5800.0
2009-06-24 14:10:00,80.34,80.46,80.06,80.43,7500.0,66.9266,67.0266,66.6934,67.0016,7500.0
2009-06-24 14:20:00,80.46,80.69,79.62,79.8,15800.0,67.0266,67.2182,66.3268,66.4768,15800.0
2009-06-24 14:30:00,79.75,79.82,79.29,79.39,14400.0,66.4351,66.4934,66.0519,66.1352,14400.0
2009-06-24 14:40:00,79.34,79.92,79.34,79.7,8600.0,66.0936,66.5767,66.0936,66.3935,8600.0
2009-06-24 14:50:00,79.7,80.0,79.69,79.81,14100.0,66.3935,66.6434,66.3851,66.4851,14100.0
2009-06-24 15:00:00,79.81,79.81,79.09,79.13,11500.0,66.4851,66.4851,65.8853,65.9186,11500.0
2009-06-24 15:10:00,79.09,79.28,79.03,79.26,11100.0,65.8853,66.0436,65.8353,66.0269,11100.0
2009-06-24 15:20:00,79.26,79.5,79.22,79.5,9200.0,66.0269,66.2269,65.9936,66.2269,9200.0
2009-06-24 15:30:00,79.53,79.62,79.34,79.48,13800.0,66.2518,66.3268,66.0936,66.2102,13800.0
2009-06-24 15:40:00,79.47,79.64,79.25,79.61,25700.0,66.2019,66.3435,66.0186,66.3185,25700.0
2009-06-24 15:50:00,79.63,79.66,79.38,79.6,13800.0,66.3351,66.3601,66.1269,66.3102,13800.0
2009-06-25 09:30:00,79.38,79.8,79.27,79.51,9900.0,66.1269,66.4768,66.0353,66.2352,9900.0
2009-06-25 09:40:00,79.63,80.09,79.62,79.88,4800.0,66.3351,66.7183,66.3268,66.5434,4800.0
2009-06-25 09:50:00,79.81,80.46,79.71,80.46,5800.0,66.4851,67.0266,66.4018,67.0266,5800.0
2009-06-25 10:00:00,80.51,80.68,80.44,80.45,10800.0,67.0682,67.2098,67.0099,67.0182,10800.0
2009-06-25 10:10:00,80.44,80.69,80.3,80.69,7600.0,67.0099,67.2182,66.8933,67.2182,7600.0
2009-06-25 10:20:00,80.62,80.73,80.43,80.57,4000.0,67.1599,67.2515,67.0016,67.1182,4000.0
2009-06-25 10:30:00,80.6,80.63,80.47,80.61,3800.0,67.1432,67.1682,67.0349,67.1515,3800.0
2009-06-25 10:40:00,80.57,80.62,80.34,80.38,5300.0,67.1182,67.1599,66.9266,66.9599,5300.0
2009-06-25 10:50:00,80.33,80.34,80.23,80.26,3300.0,66.9183,66.9266,66.835,66.86,3300.0
2009-06-25 11:00:00,80.26,80.64,80.26,80.63,2300.0,66.86,67.1765,66.86,67.1682,2300.0
2009-06-25 11:10:00,80.64,80.68,80.55,80.68,2200.0,67.1765,67.2098,67.1015,67.2098,2200.0
2009-06-25 11:20:00,80.67,80.98,80.67,80.98,2900.0,67.2015,67.4598,67.2015,67.4598,2900.0
2009-06-25 11:30:00,81.05,81.46,81.05,81.42,5900.0,67.5181,67.8596,67.5181,67.8263,5900.0
2009-06-25 11:40:00,81.43,81.79,81.43,81.79,7200.0,67.8346,68.1345,67.8346,68.1345,7200.0
2009-06-25 11:50:00,81.7,81.89,81.52,81.87,5600.0,68.0595,68.2178,67.9096,68.2012,5600.0
2009-06-25 12:00:00,81.85,82.12,81.79,81.82,7300.0,68.1845,68.4094,68.1345,68.1595,7300.0
2009-06-25 12:10:00,81.81,81.97,81.81,81.85,6800.0,68.1512,68.2845,68.1512,68.1845,6800.0
2009-06-25 12:20:00,81.81,82.0,81.8,81.93,4900.0,68.1512,68.3095,68.1429,68.2511,4900.0
2009-06-25 12:30:00,81.91,82.0,81.53,81.56,4500.0,68.2345,68.3095,67.9179,67.9429,4500.0
2009-06-25 12:40:00,81.56,81.58,81.41,81.44,2500.0,67.9429,67.9596,67.818,67.843,2500.0
2009-06-25 12:50:00,81.44,81.54,81.42,81.46,1500.0,67.843,67.9263,67.8263,67.8596,1500.0
2009-06-25 13:00:00,81.43,81.89,81.28,81.89,2300.0,67.8346,68.2178,67.7097,68.2178,2300.0
2009-06-25 13:10:00,81.88,81.96,81.66,81.96,4900.0,68.2095,68.2761,68.0262,68.2761,4900.0
2009-06-25 13:20:00,81.95,82.02,81.94,82.0,4600.0,68.2678,68.3261,68.2595,68.3095,4600.0
2009-06-25 13:30:00,82.01,82.02,81.89,81.93,12800.0,68.3178,68.3261,68.2178,68.2511,12800.0
2009-06-25 13:40:00,81.89,81.89,81.67,81.69,3800.0,68.2178,68.2178,68.0346,68.0512,3800.0
2009-06-25 13:50:00,81.57,81.73,81.53,81.6,3800.0,67.9513,68.0845,67.9179,67.9762,3800.0
2009-06-25 14:00:00,81.7,81.71,81.39,81.42,7700.0,68.0595,68.0679,67.8013,67.8263,7700.0
2009-06-25 14:10:00,81.34,81.41,81.12,81.13,3100.0,67.7597,67.818,67.5764,67.5847,3100.0
2009-06-25 14:20:00,81.13,81.33,81.1,81.33,7100.0,67.5847,67.7513,67.5597,67.7513,7100.0
2009-06-25 14:30:00,81.33,81.45,81.26,81.26,4200.0,67.7513,67.8513,67.693,67.693,4200.0
2009-06-25 14:40:00,81.3,81.56,81.27,81.5,5700.0,67.7263,67.9429,67.7013,67.8929,5700.0
2009-06-25 14:50:00,81.51,81.69,81.38,81.57,5500.0,67.9013,68.0512,67.793,67.9513,5500.0
2009-06-25 15:00:00,81.59,81.82,81.49,81.82,7200.0,67.9679,68.1595,67.8846,68.1595,7200.0
2009-06-25 15:10:00,81.82,81.91,81.63,81.7,8800.0,68.1595,68.2345,68.0012,68.0595,8800.0
2009-06-25 15:20:00,81.7,81.86,81.64,81.82,6700.0,68.0595,68.1928,68.0096,68.1595,6700.0
2009-06-25 15:30:00,81.86,81.86,81.29,81.36,15000.0,68.1928,68.1928,67.718,67.7763,15000.0
2009-06-25 15:40:00,81.36,81.62,81.28,81.62,36400.0,67.7763,67.9929,67.7097,67.9929,36400.0
2009-06-25 15:50:00,81.59,81.71,81.44,81.71,21800.0,67.9679,68.0679,67.843,68.0679,21800.0
2009-06-26 09:30:00,81.08,81.39,80.84,81.33,6500.0,67.5431,67.8013,67.3431,67.7513,6500.0
2009-06-26 09:40:00,81.25,81.28,81.05,81.1,6100.0,67.6847,67.7097,67.5181,67.5597,6100.0
2009-06-26 09:50:00,81.09,81.09,80.78,80.78,4200.0,67.5514,67.5514,67.2931,67.2931,4200.0
2009-06-26 10:00:00,80.48,80.8,80.48,80.8,7000.0,67.0432,67.3098,67.0432,67.3098,7000.0
2009-06-26 10:10:00,80.79,81.01,80.66,80.87,3200.0,67.3015,67.4847,67.1932,67.3681,3200.0
2009-06-26 10:20:00,80.87,81.17,80.85,80.86,6400.0,67.3681,67.618,67.3515,67.3598,6400.0
2009-06-26 10:30:00,80.87,81.15,80.8,80.8,5900.0,67.3681,67.6014,67.3098,67.3098,5900.0
2009-06-26 10:40:00,80.68,80.7,80.56,80.57,2700.0,67.2098,67.2265,67.1099,67.1182,2700.0
2009-06-26 10:50:00,80.58,80.74,80.44,80.62,8100.0,67.1265,67.2598,67.0099,67.1599,8100.0
2009-06-26 11:00:00,80.59,80.94,80.49,80.91,6400.0,67.1349,67.4264,67.0516,67.4014,6400.0
2009-06-26 11:10:00,80.89,80.89,80.83,80.86,3900.0,67.3848,67.3848,67.3348,67.3598,3900.0
2009-06-26 11:20:00,80.86,80.87,80.74,80.78,4300.0,67.3598,67.3681,67.2598,67.2931,4300.0
2009-06-26 11:30:00,80.75,80.84,80.75,80.79,2100.0,67.2682,67.3431,67.2682,67.3015,2100.0
2009-06-26 11:40:00,80.75,80.8,80.72,80.78,2200.0,67.2682,67.3098,67.2432,67.2931,2200.0
2009-06-26 11:50:00,80.74,80.84,80.74,80.83,4100.0,67.2598,67.3431,67.2598,67.3348,4100.0
2009-06-26 12:00:00,80.81,80.93,80.76,80.84,5800.0,67.3181,67.4181,67.2765,67.3431,5800.0
2009-06-26 12:10:00,80.84,80.84,80.79,80.8,1500.0,67.3431,67.3431,67.3015,67.3098,1500.0
2009-06-26 12:20:00,80.78,80.79,80.78,80.78,1200.0,67.2931,67.3015,67.2931,67.2931,1200.0
2009-06-26 12:30:00,80.78,80.8,80.73,80.8,2400.0,67.2931,67.3098,67.2515,67.3098,2400.0
2009-06-26 12:40:00,80.81,80.94,80.81,80.94,8700.0,67.3181,67.4264,67.3181,67.4264,8700.0
2009-06-26 12:50:00,80.9,81.01,80.86,80.9,7300.0,67.3931,67.4847,67.3598,67.3931,7300.0
2009-06-26 13:00:00,80.89,80.89,80.65,80.76,7300.0,67.3848,67.3848,67.1849,67.2765,7300.0
2009-06-26 13:10:00,80.72,80.75,80.66,80.66,4000.0,67.2432,67.2682,67.1932,67.1932,4000.0
2009-06-26 13:20:00,80.69,80.73,80.63,80.7,5600.0,67.2182,67.2515,67.1682,67.2265,5600.0
2009-06-26 13:30:00,80.7,80.7,80.47,80.47,5500.0,67.2265,67.2265,67.0349,67.0349,5500.0
2009-06-26 13:40:00,80.46,80.65,80.44,80.57,7700.0,67.0266,67.1849,67.0099,67.1182,7700.0
2009-06-26 13:50:00,80.56,80.56,80.48,80.48,6000.0,67.1099,67.1099,67.0432,67.0432,6000.0
2009-06-26 14:00:00,80.49,80.52,80.32,80.52,11400.0,67.0516,67.0766,66.9099,67.0766,11400.0
2009-06-26 14:10:00,80.51,80.64,80.4,80.6,18500.0,67.0682,67.1765,66.9766,67.1432,18500.0
2009-06-26 14:20:00,80.6,80.6,80.56,80.56,5800.0,67.1432,67.1432,67.1099,67.1099,5800.0
2009-06-26 14:30:00,80.56,80.56,80.47,80.47,10800.0,67.1099,67.1099,67.0349,67.0349,10800.0
2009-06-26 14:40:00,80.47,80.49,80.36,80.36,8600.0,67.0349,67.0516,66.9433,66.9433,8600.0
2009-06-26 14:50:00,80.38,80.53,80.36,80.53,8400.0,66.9599,67.0849,66.9433,67.0849,8400.0
2009-06-26 15:00:00,80.54,80.55,80.39,80.4,14800.0,67.0932,67.1015,66.9683,66.9766,14800.0
2009-06-26 15:10:00,80.39,80.4,80.19,80.22,11700.0,66.9683,66.9766,66.8017,66.8266,11700.0
2009-06-26 15:20:00,80.2,80.37,80.19,80.36,9600.0,66.81,66.9516,66.8017,66.9433,9600.0
2009-06-26 15:30:00,80.37,80.41,80.28,80.41,16200.0,66.9516,66.9849,66.8766,66.9849,16200.0
2009-06-26 15:40:00,80.44,80.74,80.42,80.51,27000.0,67.0099,67.2598,66.9933,67.0682,27000.0
2009-06-26 15:50:00,80.55,80.68,80.11,80.13,39700.0,67.1015,67.2098,66.735,66.7517,39700.0
2009-06-29 09:30:00,80.81,81.04,80.4,80.4,7400.0,67.3181,67.5097,66.9766,66.9766,7400.0
2009-06-29 09:40:00,80.4,80.4,79.72,79.78,9400.0,66.9766,66.9766,66.4101,66.4601,9400.0
2009-06-29 09:50:00,79.67,79.69,79.23,79.57,10600.0,66.3685,66.3851,66.0019,66.2852,10600.0
2009-06-29 10:00:00,79.61,79.61,79.14,79.44,10600.0,66.3185,66.3185,65.927,66.1769,10600.0
2009-06-29 10:10:00,79.52,80.08,79.51,80.0,12600.0,66.2435,66.71,66.2352,66.6434,12600.0
2009-06-29 10:20:00,80.02,80.31,79.91,80.31,8800.0,66.66,66.9016,66.5684,66.9016,8800.0
2009-06-29 10:30:00,80.39,80.65,80.39,80.56,7300.0,66.9683,67.1849,66.9683,67.1099,7300.0
2009-06-29 10:40:00,80.55,80.55,80.26,80.26,16700.0,67.1015,67.1015,66.86,66.86,16700.0
2009-06-29 10:50:00,80.3,80.3,80.1,80.13,6400.0,66.8933,66.8933,66.7267,66.7517,6400.0
2009-06-29 11:00:00,80.13,80.15,80.04,80.12,7700.0,66.7517,66.7683,66.6767,66.7433,7700.0
2009-06-29 11:10:00,80.15,80.15,79.77,79.92,17600.0,66.7683,66.7683,66.4518,66.5767,17600.0
2009-06-29 11:20:00,79.94,80.0,79.92,79.96,8300.0,66.5934,66.6434,66.5767,66.6101,8300.0
2009-06-29 11:30:00,80.0,80.0,79.85,79.89,4100.0,66.6434,66.6434,66.5184,66.5517,4100.0
2009-06-29 11:40:00,79.88,79.91,79.73,79.9,5000.0,66.5434,66.5684,66.4185,66.5601,5000.0
2009-06-29 11:50:00,79.9,79.96,79.86,79.91,3900.0,66.5601,66.6101,66.5267,66.5684,3900.0
2009-06-29 12:00:00,79.91,79.96,79.79,79.85,6200.0,66.5684,66.6101,66.4684,66.5184,6200.0
2009-06-29 12:10:00,79.84,79.86,79.78,79.83,5500.0,66.5101,66.5267,66.4601,66.5018,5500.0
2009-06-29 12:20:00,79.82,79.82,79.66,79.68,9100.0,66.4934,66.4934,66.3601,66.3768,9100.0
2009-06-29 12:30:00,79.67,79.7,79.57,79.58,9700.0,66.3685,66.3935,66.2852,66.2935,9700.0
2009-06-29 12:40:00,79.58,79.58,79.5,79.53,6800.0,66.2935,66.2935,66.2269,66.2518,6800.0
2009-06-29 12:50:00,79.53,79.56,79.42,79.42,5200.0,66.2518,66.2768,66.1602,66.1602,5200.0
2009-06-29 13:00:00,79.43,79.52,79.39,79.48,4600.0,66.1685,66.2435,66.1352,66.2102,4600.0
2009-06-29 13:10:00,79.48,79.62,79.48,79.57,5500.0,66.2102,66.3268,66.2102,66.2852,5500.0
2009-06-29 13:20:00,79.57,79.58,79.48,79.49,4700.0,66.2852,66.2935,66.2102,66.2185,4700.0
2009-06-29 13:30:00,79.43,79.53,79.37,79.49,5900.0,66.1685,66.2518,66.1186,66.2185,5900.0
2009-06-29 13:40:00,79.48,79.54,79.44,79.44,16400.0,66.2102,66.2602,66.1769,66.1769,16400.0
2009-06-29 13:50:00,79.45,79.61,79.44,79.6,8100.0,66.1852,66.3185,66.1769,66.3102,8100.0
2009-06-29 14:00:00,79.6,79.66,79.46,79.49,16200.0,66.3102,66.3601,66.1935,66.2185,16200.0
2009-06-29 14:10:00,79.49,79.5,79.45,79.46,8700.0,66.2185,66.2269,66.1852,66.1935,8700.0
2009-06-29 14:20:00,79.46,79.48,79.4,79.41,9100.0,66.1935,66.2102,66.1435,66.1519,9100.0
2009-06-29 14:30:00,79.42,79.45,79.4,79.4,15100.0,66.1602,66.1852,66.1435,66.1435,15100.0
2009-06-29 14:40:00,79.41,79.46,79.4,79.41,7300.0,66.1519,66.1935,66.1435,66.1519,7300.0
2009-06-29 14:50:00,79.41,79.61,79.34,79.48,18900.0,66.1519,66.3185,66.0936,66.2102,18900.0
2009-06-29 15:00:00,79.47,79.48,79.36,79.4,13400.0,66.2019,66.2102,66.1102,66.1435,13400.0
2009-06-29 15:10:00,79.4,79.4,79.32,79.37,12300.0,66.1435,66.1435,66.0769,66.1186,12300.0
2009-06-29 15:20:00,79.37,79.38,79.32,79.37,20100.0,66.1186,66.1269,66.0769,66.1186,20100.0
2009-06-29 15:30:00,79.37,79.42,79.35,79.36,21300.0,66.1186,66.1602,66.1019,66.1102,21300.0
2009-06-29 15:40:00,79.35,79.56,79.35,79.55,38900.0,66.1019,66.2768,66.1019,66.2685,38900.0
2009-06-29 15:50:00,79.55,79.65,79.29,79.59,26200.0,66.2685,66.3518,66.0519,66.3018,26200.0
2009-06-30 09:30:00,80.03,80.18,79.0,79.69,8800.0,66.6684,66.7933,65.8103,66.3851,8800.0
2009-06-30 09:40:00,79.69,80.0,79.6,79.83,6800.0,66.3851,66.6434,66.3102,66.5018,6800.0
2009-06-30 09:50:00,79.83,79.83,79.32,79.57,10500.0,66.5018,66.5018,66.0769,66.2852,10500.0
2009-06-30 10:00:00,79.57,79.57,78.6,78.76,16100.0,66.2852,66.2852,65.4771,65.6104,16100.0
2009-06-30 10:10:00,78.82,78.97,78.64,78.64,12300.0,65.6604,65.7853,65.5104,65.5104,12300.0
2009-06-30 10:20:00,78.78,78.87,78.6,78.72,9600.0,65.6271,65.702,65.4771,65.5771,9600.0
2009-06-30 10:30:00,78.79,78.79,78.27,78.47,43900.0,65.6354,65.6354,65.2022,65.3688,43900.0
2009-06-30 10:40:00,78.48,78.54,78.3,78.54,11800.0,65.3772,65.4271,65.2272,65.4271,11800.0
2009-06-30 10:50:00,78.54,78.58,78.46,78.52,7800.0,65.4271,65.4605,65.3605,65.4105,7800.0
2009-06-30 11:00:00,78.48,78.6,78.43,78.46,17900.0,65.3772,65.4771,65.3355,65.3605,17900.0
2009-06-30 11:10:00,78.43,78.57,78.42,78.57,4400.0,65.3355,65.4521,65.3272,65.4521,4400.0
2009-06-30 11:20:00,78.6,78.68,78.37,78.39,11700.0,65.4771,65.5438,65.2855,65.3022,11700.0
2009-06-30 11:30:00,78.37,78.45,78.18,78.21,10900.0,65.2855,65.3522,65.1272,65.1522,10900.0
2009-06-30 11:40:00,78.27,78.32,78.18,78.28,7500.0,65.2022,65.2439,65.1272,65.2105,7500.0
2009-06-30 11:50:00,78.3,78.31,78.24,78.31,5900.0,65.2272,65.2355,65.1772,65.2355,5900.0
2009-06-30 12:00:00,78.32,78.46,78.32,78.42,7800.0,65.2439,65.3605,65.2439,65.3272,7800.0
2009-06-30 12:10:00,78.44,78.51,78.38,78.5,8000.0,65.3438,65.4021,65.2938,65.3938,8000.0
2009-06-30 12:20:00,78.47,78.68,78.45,78.68,5600.0,65.3688,65.5438,65.3522,65.5438,5600.0
2009-06-30 12:30:00,78.7,78.84,78.64,78.64,4300.0,65.5604,65.677,65.5104,65.5104,4300.0
2009-06-30 12:40:00,78.71,78.75,78.71,78.74,2200.0,65.5687,65.6021,65.5687,65.5937,2200.0
2009-06-30 12:50:00,78.69,78.76,78.59,78.68,9500.0,65.5521,65.6104,65.4688,65.5438,9500.0
2009-06-30 13:00:00,78.73,78.76,78.64,78.71,5700.0,65.5854,65.6104,65.5104,65.5687,5700.0
2009-06-30 13:10:00,78.73,78.73,78.7,78.71,2600.0,65.5854,65.5854,65.5604,65.5687,2600.0
2009-06-30 13:20:00,78.69,78.72,78.67,78.72,3500.0,65.5521,65.5771,65.5354,65.5771,3500.0
2009-06-30 13:30:00,78.73,78.75,78.69,78.72,3100.0,65.5854,65.6021,65.5521,65.5771,3100.0
2009-06-30 13:40:00,78.72,78.81,78.68,78.75,4300.0,65.5771,65.6521,65.5438,65.6021,4300.0
2009-06-30 13:50:00,78.73,78.78,78.62,78.62,5000.0,65.5854,65.6271,65.4938,65.4938,5000.0
2009-06-30 14:00:00,78.64,78.64,78.52,78.58,6300.0,65.5104,65.5104,65.4105,65.4605,6300.0
2009-06-30 14:10:00,78.58,78.67,78.57,78.58,4200.0,65.4605,65.5354,65.4521,65.4605,4200.0
2009-06-30 14:20:00,78.6,78.72,78.6,78.71,4200.0,65.4771,65.5771,65.4771,65.5687,4200.0
2009-06-30 14:30:00,78.68,78.79,78.56,78.79,6200.0,65.5438,65.6354,65.4438,65.6354,6200.0
2009-06-30 14:40:00,78.81,78.89,78.77,78.77,20300.0,65.6521,65.7187,65.6187,65.6187,20300.0
2009-06-30 14:50:00,78.76,78.9,78.73,78.78,13900.0,65.6104,65.727,65.5854,65.6271,13900.0
2009-06-30 15:00:00,78.81,78.86,78.69,78.69,11600.0,65.6521,65.6937,65.5521,65.5521,11600.0
2009-06-30 15:10:00,78.74,78.84,78.68,78.71,18000.0,65.5937,65.677,65.5438,65.5687,18000.0
2009-06-30 15:20:00,78.71,78.99,78.7,78.76,17200.0,65.5687,65.802,65.5604,65.6104,17200.0
2009-06-30 15:30:00,78.79,78.9,78.73,78.73,24700.0,65.6354,65.727,65.5854,65.5854,24700.0
2009-06-30 15:40:00,78.73,78.94,78.69,78.82,31900.0,65.5854,65.7603,65.5521,65.6604,31900.0
2009-06-30 15:50:00,78.81,78.88,78.5,78.8,49300.0,65.6521,65.7104,65.3938,65.6437,49300.0
2009-07-01 09:30:00,79.71,79.98,78.82,78.9,16900.0,66.4018,66.6267,65.6604,65.727,16900.0
2009-07-01 09:40:00,78.85,78.95,78.37,78.79,17300.0,65.6854,65.7687,65.2855,65.6354,17300.0
2009-07-01 09:50:00,78.86,79.34,78.79,78.96,85200.0,65.6937,66.0936,65.6354,65.777,85200.0
2009-07-01 10:00:00,78.96,78.99,78.34,78.53,60200.0,65.777,65.802,65.2605,65.4188,60200.0
2009-07-01 10:10:00,78.5,78.78,78.42,78.73,32900.0,65.3938,65.6271,65.3272,65.5854,32900.0
2009-07-01 10:20:00,78.75,79.13,78.7,78.95,67700.0,65.6021,65.9186,65.5604,65.7687,67700.0
2009-07-01 10:30:00,78.94,78.95,78.75,78.75,79100.0,65.7603,65.7687,65.6021,65.6021,79100.0
2009-07-01 10:40:00,78.69,78.7,78.5,78.56,31100.0,65.5521,65.5604,65.3938,65.4438,31100.0
2009-07-01 10:50:00,78.55,78.63,78.48,78.6,29300.0,65.4355,65.5021,65.3772,65.4771,29300.0
2009-07-01 11:00:00,78.64,78.67,78.59,78.63,9300.0,65.5104,65.5354,65.4688,65.5021,9300.0
2009-07-01 11:10:00,78.62,78.62,78.53,78.55,10200.0,65.4938,65.4938,65.4188,65.4355,10200.0
2009-07-01 11:20:00,78.55,78.62,78.53,78.53,7300.0,65.4355,65.4938,65.4188,65.4188,7300.0
2009-07-01 11:30:00,78.49,78.62,78.48,78.6,9700.0,65.3855,65.4938,65.3772,65.4771,9700.0
2009-07-01 11:40:00,78.61,78.7,78.6,78.7,4200.0,65.4854,65.5604,65.4771,65.5604,4200.0
2009-07-01 11:50:00,78.7,78.88,78.7,78.75,9100.0,65.5604,65.7104,65.5604,65.6021,9100.0
2009-07-01 12:00:00,78.75,78.85,78.7,78.76,6800.0,65.6021,65.6854,65.5604,65.6104,6800.0
2009-07-01 12:10:00,78.77,78.78,78.6,78.66,7200.0,65.6187,65.6271,65.4771,65.5271,7200.0
2009-07-01 12:20:00,78.68,78.74,78.64,78.74,3700.0,65.5438,65.5937,65.5104,65.5937,3700.0
2009-07-01 12:30:00,78.72,78.72,78.64,78.69,3200.0,65.5771,65.5771,65.5104,65.5521,3200.0
2009-07-01 12:40:00,78.69,78.72,78.66,78.67,5000.0,65.5521,65.5771,65.5271,65.5354,5000.0
2009-07-01 12:50:00,78.7,78.71,78.68,78.68,6500.0,65.5604,65.5687,65.5438,65.5438,6500.0
2009-07-01 13:00:00,78.69,78.84,78.69,78.77,48000.0,65.5521,65.677,65.5521,65.6187,48000.0
2009-07-01 13:10:00,78.79,78.88,78.77,78.88,5300.0,65.6354,65.7104,65.6187,65.7104,5300.0
2009-07-01 13:20:00,78.87,78.9,78.82,78.87,13800.0,65.702,65.727,65.6604,65.702,13800.0
2009-07-01 13:30:00,78.88,78.88,78.8,78.87,3300.0,65.7104,65.7104,65.6437,65.702,3300.0
2009-07-01 13:40:00,78.86,78.87,78.8,78.84,3900.0,65.6937,65.702,65.6437,65.677,3900.0
2009-07-01 13:50:00,78.85,78.95,78.83,78.94,4500.0,65.6854,65.7687,65.6687,65.7603,4500.0
2009-07-01 14:00:00,78.95,79.03,78.86,78.86,47500.0,65.7687,65.8353,65.6937,65.6937,47500.0
2009-07-01 14:10:00,78.86,78.86,78.72,78.74,7000.0,65.6937,65.6937,65.5771,65.5937,7000.0
2009-07-01 14:20:00,78.76,78.79,78.63,78.79,5500.0,65.6104,65.6354,65.5021,65.6354,5500.0
2009-07-01 14:30:00,78.79,78.79,78.57,78.63,9300.0,65.6354,65.6354,65.4521,65.5021,9300.0
2009-07-01 14:40:00,78.67,78.89,78.64,78.74,69400.0,65.5354,65.7187,65.5104,65.5937,69400.0
2009-07-01 14:50:00,78.75,78.75,78.63,78.74,12300.0,65.6021,65.6021,65.5021,65.5937,12300.0
2009-07-01 15:00:00,78.73,78.82,78.54,78.78,51600.0,65.5854,65.6604,65.4271,65.6271,51600.0
2009-07-01 15:10:00,78.76,78.77,78.66,78.76,5200.0,65.6104,65.6187,65.5271,65.6104,5200.0
2009-07-01 15:20:00,78.76,78.8,78.61,78.61,9700.0,65.6104,65.6437,65.4854,65.4854,9700.0
2009-07-01 15:30:00,78.59,78.65,78.56,78.62,9000.0,65.4688,65.5188,65.4438,65.4938,9000.0
2009-07-01 15:40:00,78.61,78.74,78.46,78.54,14700.0,65.4854,65.5937,65.3605,65.4271,14700.0
2009-07-01 15:50:00,78.52,78.7,78.51,78.57,27700.0,65.4105,65.5604,65.4021,65.4521,27700.0
2009-07-02 09:30:00,77.32,77.78,76.62,77.63,14100.0,64.4108,64.794,63.8277,64.6691,14100.0
2009-07-02 09:40:00,77.66,77.79,77.51,77.77,7500.0,64.6941,64.8024,64.5691,64.7857,7500.0
2009-07-02 09:50:00,77.76,77.8,77.6,77.67,25300.0,64.7774,64.8107,64.6441,64.7024,25300.0
2009-07-02 10:00:00,77.63,77.75,77.28,77.31,17200.0,64.6691,64.769,64.3775,64.4025,17200.0
2009-07-02 10:10:00,77.38,77.72,77.38,77.64,7100.0,64.4608,64.744,64.4608,64.6774,7100.0
2009-07-02 10:20:00,77.62,77.64,77.46,77.64,6100.0,64.6607,64.6774,64.5274,64.6774,6100.0
2009-07-02 10:30:00,77.64,77.79,77.54,77.79,25800.0,64.6774,64.8024,64.5941,64.8024,25800.0
2009-07-02 10:40:00,77.79,77.91,77.78,77.9,15700.0,64.8024,64.9023,64.794,64.894,15700.0
2009-07-02 10:50:00,77.91,78.02,77.9,77.94,5500.0,64.9023,64.994,64.894,64.9273,5500.0
2009-07-02 11:00:00,77.92,77.92,77.77,77.79,33900.0,64.9106,64.9106,64.7857,64.8024,33900.0
2009-07-02 11:10:00,77.8,77.82,77.78,77.8,5600.0,64.8107,64.8273,64.794,64.8107,5600.0
2009-07-02 11:20:00,77.78,77.85,77.75,77.81,5500.0,64.794,64.8523,64.769,64.819,5500.0
2009-07-02 11:30:00,77.8,77.9,77.8,77.88,9700.0,64.8107,64.894,64.8107,64.8773,9700.0
2009-07-02 11:40:00,77.86,77.87,77.85,77.87,6000.0,64.8607,64.869,64.8523,64.869,6000.0
2009-07-02 11:50:00,77.88,77.9,77.86,77.89,1200.0,64.8773,64.894,64.8607,64.8857,1200.0
2009-07-02 12:00:00,77.89,77.95,77.88,77.9,4500.0,64.8857,64.9356,64.8773,64.894,4500.0
2009-07-02 12:10:00,77.9,77.94,77.88,77.88,10600.0,64.894,64.9273,64.8773,64.8773,10600.0
2009-07-02 12:20:00,77.9,77.91,77.88,77.88,9100.0,64.894,64.9023,64.8773,64.8773,9100.0
2009-07-02 12:30:00,77.88,77.88,77.8,77.84,7500.0,64.8773,64.8773,64.8107,64.844,7500.0
2009-07-02 12:40:00,77.84,77.9,77.81,77.85,3000.0,64.844,64.894,64.819,64.8523,3000.0
2009-07-02 12:50:00,77.82,77.87,77.82,77.86,3000.0,64.8273,64.869,64.8273,64.8607,3000.0
2009-07-02 13:00:00,77.87,77.91,77.87,77.9,29400.0,64.869,64.9023,64.869,64.894,29400.0
2009-07-02 13:10:00,77.9,77.9,77.88,77.88,10200.0,64.894,64.894,64.8773,64.8773,10200.0
2009-07-02 13:20:00,77.87,77.9,77.85,77.9,6900.0,64.869,64.894,64.8523,64.894,6900.0
2009-07-02 13:30:00,77.89,77.9,77.82,77.84,5400.0,64.8857,64.894,64.8273,64.844,5400.0
2009-07-02 13:40:00,77.82,77.91,77.82,77.84,4500.0,64.8273,64.9023,64.8273,64.844,4500.0
2009-07-02 13:50:00,77.84,77.9,77.77,77.9,11600.0,64.844,64.894,64.7857,64.894,11600.0
2009-07-02 14:00:00,77.9,77.93,77.87,77.9,5400.0,64.894,64.919,64.869,64.894,5400.0
2009-07-02 14:10:00,77.89,77.89,77.82,77.83,6600.0,64.8857,64.8857,64.8273,64.8357,6600.0
2009-07-02 14:20:00,77.81,77.86,77.81,77.82,4200.0,64.819,64.8607,64.819,64.8273,4200.0
2009-07-02 14:30:00,77.81,77.81,77.74,77.8,5900.0,64.819,64.819,64.7607,64.8107,5900.0
2009-07-02 14:40:00,77.79,77.83,77.78,77.8,5800.0,64.8024,64.8357,64.794,64.8107,5800.0
2009-07-02 14:50:00,77.8,77.8,77.76,77.76,3400.0,64.8107,64.8107,64.7774,64.7774,3400.0
2009-07-02 15:00:00,77.78,77.83,77.75,77.81,5600.0,64.794,64.8357,64.769,64.819,5600.0
2009-07-02 15:10:00,77.8,77.8,77.74,77.76,5500.0,64.8107,64.8107,64.7607,64.7774,5500.0
2009-07-02 15:20:00,77.78,77.8,77.59,77.62,15400.0,64.794,64.8107,64.6357,64.6607,15400.0
2009-07-02 15:30:00,77.62,77.69,77.51,77.69,17800.0,64.6607,64.719,64.5691,64.719,17800.0
2009-07-02 15:40:00,77.69,77.79,77.64,77.71,17400.0,64.719,64.8024,64.6774,64.7357,17400.0
2009-07-02 15:50:00,77.7,77.7,77.4,77.45,19000.0,64.7274,64.7274,64.4775,64.5191,19000.0
2009-07-06 09:30:00,77.34,77.85,76.33,76.55,13600.0,64.4275,64.8523,63.5861,63.7694,13600.0
2009-07-06 09:40:00,76.56,76.86,76.38,76.62,12600.0,63.7777,64.0276,63.6278,63.8277,12600.0
2009-07-06 09:50:00,76.61,76.61,76.25,76.46,6800.0,63.8194,63.8194,63.5195,63.6944,6800.0
2009-07-06 10:00:00,76.46,76.66,76.44,76.49,19800.0,63.6944,63.861,63.6777,63.7194,19800.0
2009-07-06 10:10:00,76.4,76.44,76.26,76.26,11000.0,63.6444,63.6777,63.5278,63.5278,11000.0
2009-07-06 10:20:00,76.21,76.27,76.11,76.22,6600.0,63.4861,63.5361,63.4028,63.4945,6600.0
2009-07-06 10:30:00,76.22,76.27,76.07,76.16,12600.0,63.4945,63.5361,63.3695,63.4445,12600.0
2009-07-06 10:40:00,76.13,76.24,76.12,76.21,10600.0,63.4195,63.5111,63.4112,63.4861,10600.0
2009-07-06 10:50:00,76.21,76.42,76.17,76.42,6500.0,63.4861,63.6611,63.4528,63.6611,6500.0
2009-07-06 11:00:00,76.39,76.45,76.35,76.36,3900.0,63.6361,63.6861,63.6028,63.6111,3900.0
2009-07-06 11:10:00,76.34,76.53,76.3,76.52,35600.0,63.5944,63.7527,63.5611,63.7444,35600.0
2009-07-06 11:20:00,76.52,76.62,76.51,76.61,11000.0,63.7444,63.8277,63.7361,63.8194,11000.0
2009-07-06 11:30:00,76.6,76.65,76.57,76.65,4700.0,63.811,63.8527,63.786,63.8527,4700.0
2009-07-06 11:40:00,76.63,77.0,76.6,76.97,6100.0,63.836,64.1442,63.811,64.1193,6100.0
2009-07-06 11:50:00,76.97,76.97,76.76,76.77,4400.0,64.1193,64.1193,63.9443,63.9526,4400.0
2009-07-06 12:00:00,76.75,76.88,76.75,76.88,2500.0,63.936,64.0443,63.936,64.0443,2500.0
2009-07-06 12:10:00,76.89,76.95,76.87,76.89,8000.0,64.0526,64.1026,64.036,64.0526,8000.0
2009-07-06 12:20:00,76.86,76.87,76.73,76.73,4300.0,64.0276,64.036,63.9193,63.9193,4300.0
2009-07-06 12:30:00,76.74,76.78,76.68,76.71,3400.0,63.9277,63.961,63.8777,63.9027,3400.0
2009-07-06 12:40:00,76.66,76.76,76.62,76.75,5600.0,63.861,63.9443,63.8277,63.936,5600.0
2009-07-06 12:50:00,76.75,76.84,76.74,76.84,2700.0,63.936,64.011,63.9277,64.011,2700.0
2009-07-06 13:00:00,76.84,76.97,76.84,76.92,9900.0,64.011,64.1193,64.011,64.0776,9900.0
2009-07-06 13:10:00,76.92,77.27,76.9,77.25,22800.0,64.0776,64.3692,64.0609,64.3525,22800.0
2009-07-06 13:20:00,77.21,77.34,77.2,77.25,4900.0,64.3192,64.4275,64.3109,64.3525,4900.0
2009-07-06 13:30:00,77.2,77.26,77.19,77.24,9700.0,64.3109,64.3608,64.3025,64.3442,9700.0
2009-07-06 13:40:00,77.26,77.26,77.18,77.26,17200.0,64.3608,64.3608,64.2942,64.3608,17200.0
2009-07-06 13:50:00,77.24,77.29,77.12,77.12,4600.0,64.3442,64.3858,64.2442,64.2442,4600.0
2009-07-06 14:00:00,77.13,77.18,77.06,77.07,12700.0,64.2525,64.2942,64.1942,64.2026,12700.0
2009-07-06 14:10:00,77.03,77.11,77.0,77.03,15000.0,64.1692,64.2359,64.1442,64.1692,15000.0
2009-07-06 14:20:00,77.03,77.03,76.96,77.01,13800.0,64.1692,64.1692,64.1109,64.1526,13800.0
2009-07-06 14:30:00,77.02,77.12,76.98,77.12,14600.0,64.1609,64.2442,64.1276,64.2442,14600.0
2009-07-06 14:40:00,77.1,77.14,77.01,77.1,9900.0,64.2276,64.2609,64.1526,64.2276,9900.0
2009-07-06 14:50:00,77.09,77.13,77.0,77.13,10300.0,64.2192,64.2525,64.1442,64.2525,10300.0
2009-07-06 15:00:00,77.15,77.36,77.11,77.27,8600.0,64.2692,64.4441,64.2359,64.3692,8600.0
2009-07-06 15:10:00,77.28,77.28,77.15,77.18,10400.0,64.3775,64.3775,64.2692,64.2942,10400.0
2009-07-06 15:20:00,77.18,77.33,77.18,77.22,15700.0,64.2942,64.4192,64.2942,64.3275,15700.0
2009-07-06 15:30:00,77.21,77.26,77.07,77.18,38300.0,64.3192,64.3608,64.2026,64.2942,38300.0
2009-07-06 15:40:00,77.17,77.57,77.14,77.34,25900.0,64.2859,64.6191,64.2609,64.4275,25900.0
2009-07-06 15:50:00,77.33,77.45,77.29,77.39,35100.0,64.4192,64.5191,64.3858,64.4691,35100.0
2009-07-07 09:30:00,78.32,78.32,77.25,77.78,18000.0,65.2439,65.2439,64.3525,64.794,18000.0
2009-07-07 09:40:00,77.76,78.11,77.68,77.87,17900.0,64.7774,65.0689,64.7107,64.869,17900.0
2009-07-07 09:50:00,77.92,78.4,77.83,77.95,18400.0,64.9106,65.3105,64.8357,64.9356,18400.0
2009-07-07 10:00:00,77.91,77.91,77.73,77.79,11600.0,64.9023,64.9023,64.7524,64.8024,11600.0
2009-07-07 10:10:00,77.79,77.8,77.59,77.61,10400.0,64.8024,64.8107,64.6357,64.6524,10400.0
2009-07-07 10:20:00,77.59,77.75,77.47,77.67,8800.0,64.6357,64.769,64.5358,64.7024,8800.0
2009-07-07 10:30:00,77.64,77.7,77.51,77.63,16200.0,64.6774,64.7274,64.5691,64.6691,16200.0
2009-07-07 10:40:00,77.64,77.9,77.64,77.87,8600.0,64.6774,64.894,64.6774,64.869,8600.0
2009-07-07 10:50:00,77.83,78.0,77.81,77.95,11600.0,64.8357,64.9773,64.819,64.9356,11600.0
2009-07-07 11:00:00,77.95,78.09,77.93,78.09,15900.0,64.9356,65.0523,64.919,65.0523,15900.0
2009-07-07 11:10:00,78.1,78.12,77.99,77.99,6200.0,65.0606,65.0773,64.969,64.969,6200.0
2009-07-07 11:20:00,78.0,78.01,77.82,77.82,6700.0,64.9773,64.9856,64.8273,64.8273,6700.0
2009-07-07 11:30:00,77.81,77.81,77.54,77.54,8000.0,64.819,64.819,64.5941,64.5941,8000.0
2009-07-07 11:40:00,77.54,77.54,77.28,77.3,14800.0,64.5941,64.5941,64.3775,64.3942,14800.0
2009-07-07 11:50:00,77.25,77.39,77.24,77.32,7600.0,64.3525,64.4691,64.3442,64.4108,7600.0
2009-07-07 12:00:00,77.32,77.35,77.22,77.26,2900.0,64.4108,64.4358,64.3275,64.3608,2900.0
2009-07-07 12:10:00,77.24,77.28,77.23,77.28,3100.0,64.3442,64.3775,64.3358,64.3775,3100.0
2009-07-07 12:20:00,77.31,77.31,77.16,77.27,5700.0,64.4025,64.4025,64.2775,64.3692,5700.0
2009-07-07 12:30:00,77.27,77.33,77.22,77.22,4800.0,64.3692,64.4192,64.3275,64.3275,4800.0
2009-07-07 12:40:00,77.17,77.34,77.15,77.31,4800.0,64.2859,64.4275,64.2692,64.4025,4800.0
2009-07-07 12:50:00,77.29,77.35,77.16,77.2,6800.0,64.3858,64.4358,64.2775,64.3109,6800.0
2009-07-07 13:00:00,77.2,77.31,77.15,77.31,6900.0,64.3109,64.4025,64.2692,64.4025,6900.0
2009-07-07 13:10:00,77.31,77.49,77.31,77.48,7200.0,64.4025,64.5524,64.4025,64.5441,7200.0
2009-07-07 13:20:00,77.48,77.55,77.45,77.55,8800.0,64.5441,64.6024,64.5191,64.6024,8800.0
2009-07-07 13:30:00,77.56,77.69,77.5,77.55,8800.0,64.6108,64.719,64.5608,64.6024,8800.0
2009-07-07 13:40:00,77.55,77.67,77.45,77.53,5600.0,64.6024,64.7024,64.5191,64.5858,5600.0
2009-07-07 13:50:00,77.51,77.57,77.46,77.52,7600.0,64.5691,64.6191,64.5274,64.5774,7600.0
2009-07-07 14:00:00,77.53,77.57,77.49,77.5,8900.0,64.5858,64.6191,64.5524,64.5608,8900.0
2009-07-07 14:10:00,77.5,77.57,77.5,77.53,7700.0,64.5608,64.6191,64.5608,64.5858,7700.0
2009-07-07 14:20:00,77.55,77.67,77.54,77.67,4100.0,64.6024,64.7024,64.5941,64.7024,4100.0
2009-07-07 14:30:00,77.64,77.67,77.55,77.67,4500.0,64.6774,64.7024,64.6024,64.7024,4500.0
2009-07-07 14:40:00,77.68,77.71,77.62,77.62,8400.0,64.7107,64.7357,64.6607,64.6607,8400.0
2009-07-07 14:50:00,77.61,77.64,77.32,77.32,14400.0,64.6524,64.6774,64.4108,64.4108,14400.0
2009-07-07 15:00:00,77.32,77.32,77.1,77.17,20800.0,64.4108,64.4108,64.2276,64.2859,20800.0
2009-07-07 15:10:00,77.17,77.2,77.12,77.16,6700.0,64.2859,64.3109,64.2442,64.2775,6700.0
2009-07-07 15:20:00,77.16,77.29,76.96,77.23,12000.0,64.2775,64.3858,64.1109,64.3358,12000.0
2009-07-07 15:30:00,77.2,77.21,76.86,76.86,17300.0,64.3109,64.3192,64.0276,64.0276,17300.0
2009-07-07 15:40:00,76.89,76.91,76.65,76.65,24500.0,64.0526,64.0693,63.8527,63.8527,24500.0
2009-07-07 15:50:00,76.68,76.7,76.44,76.58,33700.0,63.8777,63.8943,63.6777,63.7944,33700.0
2009-07-08 09:30:00,77.91,77.91,77.1,77.29,33100.0,64.9023,64.9023,64.2276,64.3858,33100.0
2009-07-08 09:40:00,77.3,77.75,77.17,77.52,17200.0,64.3942,64.769,64.2859,64.5774,17200.0
2009-07-08 09:50:00,77.52,77.6,76.85,76.99,13000.0,64.5774,64.6441,64.0193,64.1359,13000.0
2009-07-08 10:00:00,76.87,77.33,76.81,76.96,13900.0,64.036,64.4192,63.986,64.1109,13900.0
2009-07-08 10:10:00,76.92,77.1,76.85,76.98,9100.0,64.0776,64.2276,64.0193,64.1276,9100.0
2009-07-08 10:20:00,77.0,77.01,76.72,76.82,6500.0,64.1442,64.1526,63.911,63.9943,6500.0
2009-07-08 10:30:00,76.78,76.78,76.19,76.25,8400.0,63.961,63.961,63.4695,63.5195,8400.0
2009-07-08 10:40:00,76.3,76.35,76.2,76.23,9400.0,63.5611,63.6028,63.4778,63.5028,9400.0
2009-07-08 10:50:00,76.24,76.24,75.77,75.77,10000.0,63.5111,63.5111,63.1196,63.1196,10000.0
2009-07-08 11:00:00,75.77,75.77,75.18,75.27,20600.0,63.1196,63.1196,62.6281,62.7031,20600.0
2009-07-08 11:10:00,75.27,75.29,75.06,75.11,11700.0,62.7031,62.7197,62.5281,62.5698,11700.0
2009-07-08 11:20:00,75.06,75.07,74.73,74.75,21300.0,62.5281,62.5365,62.2532,62.2699,21300.0
2009-07-08 11:30:00,74.77,75.02,74.77,74.97,14800.0,62.2866,62.4948,62.2866,62.4532,14800.0
2009-07-08 11:40:00,74.97,75.4,74.92,75.4,10900.0,62.4532,62.8114,62.4115,62.8114,10900.0
2009-07-08 11:50:00,75.45,75.51,75.03,75.23,19000.0,62.853,62.903,62.5032,62.6698,19000.0
2009-07-08 12:00:00,75.24,75.45,75.15,75.42,12800.0,62.6781,62.853,62.6031,62.828,12800.0
2009-07-08 12:10:00,75.39,75.53,75.09,75.18,22400.0,62.803,62.9197,62.5531,62.6281,22400.0
2009-07-08 12:20:00,75.16,75.16,74.75,74.81,11900.0,62.6115,62.6115,62.2699,62.3199,11900.0
2009-07-08 12:30:00,74.81,75.02,74.81,74.97,11900.0,62.3199,62.4948,62.3199,62.4532,11900.0
2009-07-08 12:40:00,74.93,75.14,74.88,74.98,11500.0,62.4199,62.5948,62.3782,62.4615,11500.0
2009-07-08 12:50:00,74.97,75.09,74.85,74.85,12400.0,62.4532,62.5531,62.3532,62.3532,12400.0
2009-07-08 13:00:00,74.9,75.06,74.8,74.96,23200.0,62.3949,62.5281,62.3116,62.4448,23200.0
2009-07-08 13:10:00,74.98,75.2,74.9,74.91,18800.0,62.4615,62.6448,62.3949,62.4032,18800.0
2009-07-08 13:20:00,74.96,75.21,74.88,75.09,26200.0,62.4448,62.6531,62.3782,62.5531,26200.0
2009-07-08 13:30:00,75.1,75.13,74.92,74.92,13800.0,62.5615,62.5865,62.4115,62.4115,13800.0
2009-07-08 13:40:00,74.94,75.03,74.91,74.97,12000.0,62.4282,62.5032,62.4032,62.4532,12000.0
2009-07-08 13:50:00,74.91,74.91,74.75,74.8,9600.0,62.4032,62.4032,62.2699,62.3116,9600.0
2009-07-08 14:00:00,74.78,74.85,74.63,74.65,18500.0,62.2949,62.3532,62.1699,62.1866,18500.0
2009-07-08 14:10:00,74.66,74.66,74.4,74.44,18200.0,62.1949,62.1949,61.9783,62.0117,18200.0
2009-07-08 14:20:00,74.46,74.68,74.44,74.5,18100.0,62.0283,62.2116,62.0117,62.0616,18100.0
2009-07-08 14:30:00,74.48,74.7,74.46,74.7,30200.0,62.045,62.2283,62.0283,62.2283,30200.0
2009-07-08 14:40:00,74.69,74.7,74.55,74.6,16300.0,62.2199,62.2283,62.1033,62.1449,16300.0
2009-07-08 14:50:00,74.6,75.02,74.6,74.94,17500.0,62.1449,62.4948,62.1449,62.4282,17500.0
2009-07-08 15:00:00,74.98,75.34,74.92,75.25,27500.0,62.4615,62.7614,62.4115,62.6864,27500.0
2009-07-08 15:10:00,75.25,75.45,75.15,75.25,28400.0,62.6864,62.853,62.6031,62.6864,28400.0
2009-07-08 15:20:00,75.3,75.52,75.14,75.24,24200.0,62.7281,62.9113,62.5948,62.6781,24200.0
2009-07-08 15:30:00,75.29,75.73,75.29,75.6,29900.0,62.7197,63.0863,62.7197,62.978,29900.0
2009-07-08 15:40:00,75.63,76.35,75.61,76.23,52600.0,63.003,63.6028,62.9863,63.5028,52600.0
2009-07-08 15:50:00,76.22,76.24,75.88,76.07,56300.0,63.4945,63.5111,63.2112,63.3695,56300.0
2009-07-09 09:30:00,76.17,76.91,76.17,76.62,5800.0,63.4528,64.0693,63.4528,63.8277,5800.0
2009-07-09 09:40:00,76.54,76.56,76.19,76.45,6300.0,63.761,63.7777,63.4695,63.6861,6300.0
2009-07-09 09:50:00,76.31,76.97,76.22,76.89,6500.0,63.5694,64.1193,63.4945,64.0526,6500.0
2009-07-09 10:00:00,76.95,77.38,76.79,77.28,8900.0,64.1026,64.4608,63.9693,64.3775,8900.0
2009-07-09 10:10:00,77.26,77.59,77.0,77.43,10600.0,64.3608,64.6357,64.1442,64.5025,10600.0
2009-07-09 10:20:00,77.38,77.58,76.82,77.11,10600.0,64.4608,64.6274,63.9943,64.2359,10600.0
2009-07-09 10:30:00,77.07,77.41,76.88,77.3,12700.0,64.2026,64.4858,64.0443,64.3942,12700.0
2009-07-09 10:40:00,77.3,77.72,77.21,77.27,5000.0,64.3942,64.744,64.3192,64.3692,5000.0
2009-07-09 10:50:00,77.31,77.8,77.25,77.65,6000.0,64.4025,64.8107,64.3525,64.6857,6000.0
2009-07-09 11:00:00,77.6,77.72,77.45,77.61,9200.0,64.6441,64.744,64.5191,64.6524,9200.0
2009-07-09 11:10:00,77.61,77.71,77.5,77.63,3600.0,64.6524,64.7357,64.5608,64.6691,3600.0
2009-07-09 11:20:00,77.65,77.9,77.65,77.67,4300.0,64.6857,64.894,64.6857,64.7024,4300.0
2009-07-09 11:30:00,77.67,77.99,77.5,77.78,7100.0,64.7024,64.969,64.5608,64.794,7100.0
2009-07-09 11:40:00,77.86,77.91,77.81,77.81,1700.0,64.8607,64.9023,64.819,64.819,1700.0
2009-07-09 11:50:00,77.81,77.85,77.72,77.8,3300.0,64.819,64.8523,64.744,64.8107,3300.0
2009-07-09 12:00:00,77.76,77.95,77.71,77.87,5200.0,64.7774,64.9356,64.7357,64.869,5200.0
2009-07-09 12:10:00,77.86,77.9,77.75,77.89,3700.0,64.8607,64.894,64.769,64.8857,3700.0
2009-07-09 12:20:00,77.88,77.91,77.74,77.78,3500.0,64.8773,64.9023,64.7607,64.794,3500.0
2009-07-09 12:30:00,77.71,77.86,77.57,77.77,3900.0,64.7357,64.8607,64.6191,64.7857,3900.0
2009-07-09 12:40:00,77.73,77.75,77.51,77.51,2500.0,64.7524,64.769,64.5691,64.5691,2500.0
2009-07-09 12:50:00,77.57,77.76,77.43,77.71,5800.0,64.6191,64.7774,64.5025,64.7357,5800.0
2009-07-09 13:00:00,77.76,77.79,77.36,77.77,10900.0,64.7774,64.8024,64.4441,64.7857,10900.0
2009-07-09 13:10:00,77.79,77.97,77.79,77.89,12600.0,64.8024,64.9523,64.8024,64.8857,12600.0
2009-07-09 13:20:00,77.9,77.97,77.79,77.89,7400.0,64.894,64.9523,64.8024,64.8857,7400.0
2009-07-09 13:30:00,77.9,78.04,77.87,77.94,15300.0,64.894,65.0106,64.869,64.9273,15300.0
2009-07-09 13:40:00,77.93,78.19,77.93,78.03,8200.0,64.919,65.1356,64.919,65.0023,8200.0
2009-07-09 13:50:00,78.06,78.14,78.01,78.13,5200.0,65.0273,65.0939,64.9856,65.0856,5200.0
2009-07-09 14:00:00,78.09,78.16,77.97,77.98,6800.0,65.0523,65.1106,64.9523,64.9606,6800.0
2009-07-09 14:10:00,77.99,78.28,77.99,78.13,7500.0,64.969,65.2105,64.969,65.0856,7500.0
2009-07-09 14:20:00,78.12,78.25,78.11,78.2,4900.0,65.0773,65.1856,65.0689,65.1439,4900.0
2009-07-09 14:30:00,78.2,78.46,78.2,78.43,16100.0,65.1439,65.3605,65.1439,65.3355,16100.0
2009-07-09 14:40:00,78.43,78.46,78.37,78.39,6300.0,65.3355,65.3605,65.2855,65.3022,6300.0
2009-07-09 14:50:00,78.4,78.45,78.04,78.13,7000.0,65.3105,65.3522,65.0106,65.0856,7000.0
2009-07-09 15:00:00,78.14,78.14,77.93,77.97,14800.0,65.0939,65.0939,64.919,64.9523,14800.0
2009-07-09 15:10:00,77.98,78.25,77.94,78.25,16600.0,64.9606,65.1856,64.9273,65.1856,16600.0
2009-07-09 15:20:00,78.24,78.24,77.86,77.89,14300.0,65.1772,65.1772,64.8607,64.8857,14300.0
2009-07-09 15:30:00,77.87,77.91,77.6,77.81,32400.0,64.869,64.9023,64.6441,64.819,32400.0
2009-07-09 15:40:00,77.79,77.98,77.76,77.89,22100.0,64.8024,64.9606,64.7774,64.8857,22100.0
2009-07-09 15:50:00,77.9,77.93,77.68,77.79,30900.0,64.894,64.919,64.7107,64.8024,30900.0
2009-07-10 09:30:00,76.5,77.17,76.48,77.02,9600.0,63.7277,64.2859,63.7111,64.1609,9600.0
2009-07-10 09:40:00,77.03,77.3,76.98,77.19,17200.0,64.1692,64.3942,64.1276,64.3025,17200.0
2009-07-10 09:50:00,77.24,77.32,76.4,76.57,17700.0,64.3442,64.4108,63.6444,63.786,17700.0
2009-07-10 10:00:00,76.56,76.69,76.1,76.27,16900.0,63.7777,63.886,63.3945,63.5361,16900.0
2009-07-10 10:10:00,76.35,76.64,76.22,76.25,12400.0,63.6028,63.8444,63.4945,63.5195,12400.0
2009-07-10 10:20:00,76.33,76.39,75.78,75.97,13200.0,63.5861,63.6361,63.1279,63.2862,13200.0
2009-07-10 10:30:00,75.93,75.93,75.65,75.65,19800.0,63.2529,63.2529,63.0196,63.0196,19800.0
2009-07-10 10:40:00,75.52,75.66,75.35,75.45,17700.0,62.9113,63.028,62.7697,62.853,17700.0
2009-07-10 10:50:00,75.46,75.52,75.18,75.18,18400.0,62.8614,62.9113,62.6281,62.6281,18400.0
2009-07-10 11:00:00,75.19,75.2,74.73,74.76,20900.0,62.6364,62.6448,62.2532,62.2782,20900.0
2009-07-10 11:10:00,74.75,74.75,74.33,74.48,60100.0,62.2699,62.2699,61.92,62.045,60100.0
2009-07-10 11:20:00,74.43,74.51,73.93,74.01,54900.0,62.0033,62.07,61.5868,61.6535,54900.0
2009-07-10 11:30:00,73.99,74.01,73.8,73.88,57300.0,61.6368,61.6535,61.4785,61.5452,57300.0
2009-07-10 11:40:00,73.91,74.24,73.82,74.18,26100.0,61.5701,61.8451,61.4952,61.7951,26100.0
2009-07-10 11:50:00,74.19,74.53,74.16,74.47,19600.0,61.8034,62.0866,61.7784,62.0367,19600.0
2009-07-10 12:00:00,74.44,74.64,74.39,74.51,34200.0,62.0117,62.1783,61.97,62.07,34200.0
2009-07-10 12:10:00,74.51,74.71,74.47,74.69,10500.0,62.07,62.2366,62.0367,62.2199,10500.0
2009-07-10 12:20:00,74.69,74.77,74.65,74.77,9200.0,62.2199,62.2866,62.1866,62.2866,9200.0
2009-07-10 12:30:00,74.75,75.2,74.68,75.2,20800.0,62.2699,62.6448,62.2116,62.6448,20800.0
2009-07-10 12:40:00,75.21,75.58,75.18,75.56,25600.0,62.6531,62.9613,62.6281,62.9447,25600.0
2009-07-10 12:50:00,75.56,75.63,75.47,75.6,18300.0,62.9447,63.003,62.8697,62.978,18300.0
2009-07-10 13:00:00,75.6,75.61,75.39,75.59,16000.0,62.978,62.9863,62.803,62.9697,16000.0
2009-07-10 13:10:00,75.58,75.94,75.58,75.83,12700.0,62.9613,63.2612,62.9613,63.1696,12700.0
2009-07-10 13:20:00,75.83,75.87,75.47,75.53,16500.0,63.1696,63.2029,62.8697,62.9197,16500.0
2009-07-10 13:30:00,75.52,75.76,75.51,75.76,6800.0,62.9113,63.1113,62.903,63.1113,6800.0
2009-07-10 13:40:00,75.76,76.02,75.75,75.87,10200.0,63.1113,63.3279,63.1029,63.2029,10200.0
2009-07-10 13:50:00,75.86,75.99,75.82,75.94,6000.0,63.1946,63.3029,63.1613,63.2612,6000.0
2009-07-10 14:00:00,75.94,76.11,75.86,76.04,15600.0,63.2612,63.4028,63.1946,63.3445,15600.0
2009-07-10 14:10:00,76.03,76.04,75.77,75.94,26000.0,63.3362,63.3445,63.1196,63.2612,26000.0
2009-07-10 14:20:00,76.0,76.05,75.85,75.88,26500.0,63.3112,63.3529,63.1862,63.2112,26500.0
2009-07-10 14:30:00,75.9,75.95,75.72,75.76,15900.0,63.2279,63.2696,63.078,63.1113,15900.0
2009-07-10 14:40:00,75.76,75.76,75.63,75.72,44000.0,63.1113,63.1113,63.003,63.078,44000.0
2009-07-10 14:50:00,75.72,75.82,75.69,75.75,11500.0,63.078,63.1613,63.053,63.1029,11500.0
2009-07-10 15:00:00,75.73,75.81,75.63,75.65,11900.0,63.0863,63.1529,63.003,63.0196,11900.0
2009-07-10 15:10:00,75.68,76.0,75.66,75.93,16000.0,63.0446,63.3112,63.028,63.2529,16000.0
2009-07-10 15:20:00,75.94,75.94,75.54,75.55,30100.0,63.2612,63.2612,62.928,62.9363,30100.0
2009-07-10 15:30:00,75.54,75.57,75.33,75.44,37200.0,62.928,62.953,62.7531,62.8447,37200.0
2009-07-10 15:40:00,75.45,75.7,75.28,75.67,106500.0,62.853,63.0613,62.7114,63.0363,106500.0
2009-07-10 15:50:00,75.67,75.69,75.41,75.55,42100.0,63.0363,63.053,62.8197,62.9363,42100.0
2009-07-13 09:30:00,76.06,76.34,74.65,74.65,17100.0,63.3612,63.5944,62.1866,62.1866,17100.0
2009-07-13 09:40:00,74.66,74.66,74.06,74.2,13700.0,62.1949,62.1949,61.6951,61.8117,13700.0
2009-07-13 09:50:00,74.28,74.35,73.78,73.85,16200.0,61.8784,61.9367,61.4619,61.5202,16200.0
2009-07-13 10:00:00,73.9,74.2,73.84,74.08,33500.0,61.5618,61.8117,61.5118,61.7118,33500.0
2009-07-13 10:10:00,74.12,74.81,74.11,74.76,33700.0,61.7451,62.3199,61.7368,62.2782,33700.0
2009-07-13 10:20:00,74.78,75.12,74.61,75.01,19500.0,62.2949,62.5781,62.1533,62.4865,19500.0
2009-07-13 10:30:00,75.1,75.64,75.08,75.39,24000.0,62.5615,63.0113,62.5448,62.803,24000.0
2009-07-13 10:40:00,75.39,75.56,75.32,75.48,22200.0,62.803,62.9447,62.7447,62.878,22200.0
2009-07-13 10:50:00,75.52,76.08,75.43,76.02,16400.0,62.9113,63.3778,62.8364,63.3279,16400.0
2009-07-13 11:00:00,76.02,76.13,75.85,76.1,44000.0,63.3279,63.4195,63.1862,63.3945,44000.0
2009-07-13 11:10:00,76.12,76.3,76.12,76.3,15400.0,63.4112,63.5611,63.4112,63.5611,15400.0
2009-07-13 11:20:00,76.35,76.62,76.33,76.57,7600.0,63.6028,63.8277,63.5861,63.786,7600.0
2009-07-13 11:30:00,76.55,77.26,76.55,77.07,10800.0,63.7694,64.3608,63.7694,64.2026,10800.0
2009-07-13 11:40:00,76.96,77.09,76.75,76.83,43900.0,64.1109,64.2192,63.936,64.0026,43900.0
2009-07-13 11:50:00,76.76,76.85,76.62,76.79,9400.0,63.9443,64.0193,63.8277,63.9693,9400.0
2009-07-13 12:00:00,76.79,76.87,76.62,76.62,4900.0,63.9693,64.036,63.8277,63.8277,4900.0
2009-07-13 12:10:00,76.65,76.82,76.58,76.72,3700.0,63.8527,63.9943,63.7944,63.911,3700.0
2009-07-13 12:20:00,76.76,76.95,76.68,76.95,5200.0,63.9443,64.1026,63.8777,64.1026,5200.0
2009-07-13 12:30:00,77.0,77.0,76.92,76.93,3700.0,64.1442,64.1442,64.0776,64.0859,3700.0
2009-07-13 12:40:00,76.98,77.18,76.95,76.98,4600.0,64.1276,64.2942,64.1026,64.1276,4600.0
2009-07-13 12:50:00,77.12,77.15,76.81,76.83,11700.0,64.2442,64.2692,63.986,64.0026,11700.0
2009-07-13 13:00:00,76.89,77.04,76.89,77.04,5200.0,64.0526,64.1776,64.0526,64.1776,5200.0
2009-07-13 13:10:00,76.96,77.08,76.9,77.05,4500.0,64.1109,64.2109,64.0609,64.1859,4500.0
2009-07-13 13:20:00,77.06,77.15,76.98,76.98,12000.0,64.1942,64.2692,64.1276,64.1276,12000.0
2009-07-13 13:30:00,76.97,76.97,76.8,76.8,7600.0,64.1193,64.1193,63.9776,63.9776,7600.0
2009-07-13 13:40:00,76.79,76.85,76.65,76.66,6300.0,63.9693,64.0193,63.8527,63.861,6300.0
2009-07-13 13:50:00,76.7,76.79,76.69,76.7,5600.0,63.8943,63.9693,63.886,63.8943,5600.0
2009-07-13 14:00:00,76.73,76.81,76.65,76.65,5000.0,63.9193,63.986,63.8527,63.8527,5000.0
2009-07-13 14:10:00,76.72,76.82,76.66,76.66,3400.0,63.911,63.9943,63.861,63.861,3400.0
2009-07-13 14:20:00,76.67,76.89,76.67,76.74,4500.0,63.8693,64.0526,63.8693,63.9277,4500.0
2009-07-13 14:30:00,76.74,76.76,76.59,76.69,8800.0,63.9277,63.9443,63.8027,63.886,8800.0
2009-07-13 14:40:00,76.71,76.71,76.5,76.59,6200.0,63.9027,63.9027,63.7277,63.8027,6200.0
2009-07-13 14:50:00,76.61,76.79,76.49,76.66,8700.0,63.8194,63.9693,63.7194,63.861,8700.0
2009-07-13 15:00:00,76.62,76.72,76.58,76.6,8300.0,63.8277,63.911,63.7944,63.811,8300.0
2009-07-13 15:10:00,76.62,76.71,76.48,76.59,6700.0,63.8277,63.9027,63.7111,63.8027,6700.0
2009-07-13 15:20:00,76.58,76.6,76.44,76.44,10900.0,63.7944,63.811,63.6777,63.6777,10900.0
2009-07-13 15:30:00,76.42,76.83,76.38,76.74,23600.0,63.6611,64.0026,63.6278,63.9277,23600.0
2009-07-13 15:40:00,76.76,77.01,76.74,76.84,28500.0,63.9443,64.1526,63.9277,64.011,28500.0
2009-07-13 15:50:00,76.84,77.2,76.84,77.05,56500.0,64.011,64.3109,64.011,64.1859,56500.0
2009-07-14 09:30:00,74.87,77.04,74.5,76.54,160000.0,62.3699,64.1776,62.0616,63.761,160000.0
2009-07-14 09:40:00,76.54,77.18,75.59,75.99,181300.0,63.761,64.2942,62.9697,63.3029,181300.0
2009-07-14 09:50:00,75.98,76.25,75.79,76.11,75100.0,63.2945,63.5195,63.1363,63.4028,75100.0
2009-07-14 10:00:00,76.01,76.61,75.95,76.26,85000.0,63.3195,63.8194,63.2696,63.5278,85000.0
2009-07-14 10:10:00,76.31,76.31,75.26,75.46,83000.0,63.5694,63.5694,62.6948,62.8614,83000.0
2009-07-14 10:20:00,75.48,75.57,74.49,74.59,163300.0,62.878,62.953,62.0533,62.1366,163300.0
2009-07-14 10:30:00,74.67,74.86,74.3,74.53,78200.0,62.2033,62.3615,61.895,62.0866,78200.0
2009-07-14 10:40:00,74.53,74.9,74.5,74.82,55200.0,62.0866,62.3949,62.0616,62.3282,55200.0
2009-07-14 10:50:00,74.9,75.24,74.84,75.14,40800.0,62.3949,62.6781,62.3449,62.5948,40800.0
2009-07-14 11:00:00,75.14,75.46,75.1,75.23,43000.0,62.5948,62.8614,62.5615,62.6698,43000.0
2009-07-14 11:10:00,75.25,75.37,75.06,75.06,25500.0,62.6864,62.7864,62.5281,62.5281,25500.0
2009-07-14 11:20:00,75.09,75.7,75.08,75.44,26600.0,62.5531,63.0613,62.5448,62.8447,26600.0
2009-07-14 11:30:00,75.48,75.48,75.2,75.33,17200.0,62.878,62.878,62.6448,62.7531,17200.0
2009-07-14 11:40:00,75.37,75.41,75.2,75.35,18900.0,62.7864,62.8197,62.6448,62.7697,18900.0
2009-07-14 11:50:00,75.35,75.53,75.3,75.46,20100.0,62.7697,62.9197,62.7281,62.8614,20100.0
2009-07-14 12:00:00,75.41,75.46,75.07,75.09,42600.0,62.8197,62.8614,62.5365,62.5531,42600.0
2009-07-14 12:10:00,75.09,75.16,74.95,75.1,46700.0,62.5531,62.6115,62.4365,62.5615,46700.0
2009-07-14 12:20:00,75.11,75.17,74.94,75.17,31400.0,62.5698,62.6198,62.4282,62.6198,31400.0
2009-07-14 12:30:00,75.18,75.28,75.08,75.16,10700.0,62.6281,62.7114,62.5448,62.6115,10700.0
2009-07-14 12:40:00,75.23,75.5,75.1,75.45,20800.0,62.6698,62.8947,62.5615,62.853,20800.0
2009-07-14 12:50:00,75.48,75.56,75.45,75.48,10900.0,62.878,62.9447,62.853,62.878,10900.0
2009-07-14 13:00:00,75.5,75.52,75.45,75.5,14500.0,62.8947,62.9113,62.853,62.8947,14500.0
2009-07-14 13:10:00,75.47,75.59,75.32,75.32,14800.0,62.8697,62.9697,62.7447,62.7447,14800.0
2009-07-14 13:20:00,75.37,75.66,75.36,75.53,19000.0,62.7864,63.028,62.7781,62.9197,19000.0
2009-07-14 13:30:00,75.56,75.6,75.45,75.48,15200.0,62.9447,62.978,62.853,62.878,15200.0
2009-07-14 13:40:00,75.48,75.68,75.47,75.51,12700.0,62.878,63.0446,62.8697,62.903,12700.0
2009-07-14 13:50:00,75.52,75.57,75.36,75.47,16400.0,62.9113,62.953,62.7781,62.8697,16400.0
2009-07-14 14:00:00,75.45,75.45,75.25,75.37,19800.0,62.853,62.853,62.6864,62.7864,19800.0
2009-07-14 14:10:00,75.4,75.56,75.26,75.48,21300.0,62.8114,62.9447,62.6948,62.878,21300.0
2009-07-14 14:20:00,75.48,75.53,75.28,75.34,22700.0,62.878,62.9197,62.7114,62.7614,22700.0
2009-07-14 14:30:00,75.39,75.43,75.25,75.32,26000.0,62.803,62.8364,62.6864,62.7447,26000.0
2009-07-14 14:40:00,75.34,75.48,75.18,75.2,31100.0,62.7614,62.878,62.6281,62.6448,31100.0
2009-07-14 14:50:00,75.18,75.25,75.04,75.25,30900.0,62.6281,62.6864,62.5115,62.6864,30900.0
2009-07-14 15:00:00,75.2,75.25,75.05,75.06,32700.0,62.6448,62.6864,62.5198,62.5281,32700.0
2009-07-14 15:10:00,75.08,75.24,75.04,75.07,30600.0,62.5448,62.6781,62.5115,62.5365,30600.0
2009-07-14 15:20:00,75.07,75.07,74.69,74.72,121000.0,62.5365,62.5365,62.2199,62.2449,121000.0
2009-07-14 15:30:00,74.74,74.78,74.56,74.68,46800.0,62.2616,62.2949,62.1116,62.2116,46800.0
2009-07-14 15:40:00,74.71,74.73,74.24,74.33,100600.0,62.2366,62.2532,61.8451,61.92,100600.0
2009-07-14 15:50:00,74.33,74.43,74.21,74.42,181100.0,61.92,62.0033,61.8201,61.995,181100.0
2009-07-15 09:30:00,75.9,76.83,75.26,76.74,55100.0,63.2279,64.0026,62.6948,63.9277,55100.0
2009-07-15 09:40:00,76.74,77.22,76.7,77.16,51100.0,63.9277,64.3275,63.8943,64.2775,51100.0
2009-07-15 09:50:00,77.15,77.3,76.94,77.0,48900.0,64.2692,64.3942,64.0943,64.1442,48900.0
2009-07-15 10:00:00,77.03,77.31,77.01,77.29,18800.0,64.1692,64.4025,64.1526,64.3858,18800.0
2009-07-15 10:10:00,77.29,77.31,77.0,77.03,20600.0,64.3858,64.4025,64.1442,64.1692,20600.0
2009-07-15 10:20:00,77.05,77.05,76.71,76.79,31400.0,64.1859,64.1859,63.9027,63.9693,31400.0
2009-07-15 10:30:00,76.75,76.96,76.75,76.83,18600.0,63.936,64.1109,63.936,64.0026,18600.0
2009-07-15 10:40:00,76.79,76.8,76.54,76.7,17600.0,63.9693,63.9776,63.761,63.8943,17600.0
2009-07-15 10:50:00,76.75,76.89,76.66,76.84,24600.0,63.936,64.0526,63.861,64.011,24600.0
2009-07-15 11:00:00,76.86,77.13,76.86,77.11,14100.0,64.0276,64.2525,64.0276,64.2359,14100.0
2009-07-15 11:10:00,77.12,77.24,77.1,77.13,12600.0,64.2442,64.3442,64.2276,64.2525,12600.0
2009-07-15 11:20:00,77.15,77.37,77.15,77.34,8200.0,64.2692,64.4525,64.2692,64.4275,8200.0
2009-07-15 11:30:00,77.32,77.38,77.2,77.22,8100.0,64.4108,64.4608,64.3109,64.3275,8100.0
2009-07-15 11:40:00,77.24,77.36,77.23,77.28,7100.0,64.3442,64.4441,64.3358,64.3775,7100.0
2009-07-15 11:50:00,77.27,77.45,77.27,77.34,9600.0,64.3692,64.5191,64.3692,64.4275,9600.0
2009-07-15 12:00:00,77.39,77.43,77.15,77.17,14600.0,64.4691,64.5025,64.2692,64.2859,14600.0
2009-07-15 12:10:00,77.18,77.22,76.93,77.09,20500.0,64.2942,64.3275,64.0859,64.2192,20500.0
2009-07-15 12:20:00,77.08,77.08,76.99,77.02,9800.0,64.2109,64.2109,64.1359,64.1609,9800.0
2009-07-15 12:30:00,77.04,77.3,77.04,77.21,12300.0,64.1776,64.3942,64.1776,64.3192,12300.0
2009-07-15 12:40:00,77.23,77.24,77.11,77.2,11100.0,64.3358,64.3442,64.2359,64.3109,11100.0
2009-07-15 12:50:00,77.23,77.24,76.98,76.98,7300.0,64.3358,64.3442,64.1276,64.1276,7300.0
2009-07-15 13:00:00,76.99,77.01,76.78,76.93,17500.0,64.1359,64.1526,63.961,64.0859,17500.0
2009-07-15 13:10:00,76.94,76.94,76.75,76.76,8900.0,64.0943,64.0943,63.936,63.9443,8900.0
2009-07-15 13:20:00,76.76,76.93,76.76,76.91,9000.0,63.9443,64.0859,63.9443,64.0693,9000.0
2009-07-15 13:30:00,76.94,77.06,76.91,76.99,7800.0,64.0943,64.1942,64.0693,64.1359,7800.0
2009-07-15 13:40:00,77.0,77.35,77.0,77.33,12600.0,64.1442,64.4358,64.1442,64.4192,12600.0
2009-07-15 13:50:00,77.33,77.38,77.22,77.35,12300.0,64.4192,64.4608,64.3275,64.4358,12300.0
2009-07-15 14:00:00,77.33,77.41,77.23,77.3,15800.0,64.4192,64.4858,64.3358,64.3942,15800.0
2009-07-15 14:10:00,77.3,77.3,77.01,77.04,15200.0,64.3942,64.3942,64.1526,64.1776,15200.0
2009-07-15 14:20:00,77.04,77.11,76.94,77.01,11500.0,64.1776,64.2359,64.0943,64.1526,11500.0
2009-07-15 14:30:00,77.05,77.19,77.05,77.17,8000.0,64.1859,64.3025,64.1859,64.2859,8000.0
2009-07-15 14:40:00,77.17,77.41,77.1,77.41,12400.0,64.2859,64.4858,64.2276,64.4858,12400.0
2009-07-15 14:50:00,77.38,77.38,77.27,77.37,9200.0,64.4608,64.4608,64.3692,64.4525,9200.0
2009-07-15 15:00:00,77.34,77.36,77.17,77.25,14300.0,64.4275,64.4441,64.2859,64.3525,14300.0
2009-07-15 15:10:00,77.23,77.31,77.07,77.14,12800.0,64.3358,64.4025,64.2026,64.2609,12800.0
2009-07-15 15:20:00,77.13,77.15,76.74,76.83,26900.0,64.2525,64.2692,63.9277,64.0026,26900.0
2009-07-15 15:30:00,76.83,77.07,76.81,77.07,29100.0,64.0026,64.2026,63.986,64.2026,29100.0
2009-07-15 15:40:00,77.08,77.28,77.08,77.26,36200.0,64.2109,64.3775,64.2109,64.3608,36200.0
2009-07-15 15:50:00,77.24,77.49,77.18,77.22,99200.0,64.3442,64.5524,64.2942,64.3275,99200.0
2009-07-16 09:30:00,76.89,77.32,76.61,77.09,22400.0,64.0526,64.4108,63.8194,64.2192,22400.0
2009-07-16 09:40:00,77.32,77.87,77.32,77.76,7500.0,64.4108,64.869,64.4108,64.7774,7500.0
2009-07-16 09:50:00,77.85,77.97,77.7,77.88,8100.0,64.8523,64.9523,64.7274,64.8773,8100.0
2009-07-16 10:00:00,77.84,77.87,77.37,77.69,15500.0,64.844,64.869,64.4525,64.719,15500.0
2009-07-16 10:10:00,77.72,78.0,77.59,77.99,7400.0,64.744,64.9773,64.6357,64.969,7400.0
2009-07-16 10:20:00,77.9,78.31,77.86,78.27,13400.0,64.894,65.2355,64.8607,65.2022,13400.0
2009-07-16 10:30:00,78.29,78.4,78.17,78.34,5200.0,65.2189,65.3105,65.1189,65.2605,5200.0
2009-07-16 10:40:00,78.31,78.32,78.17,78.23,5800.0,65.2355,65.2439,65.1189,65.1689,5800.0
2009-07-16 10:50:00,78.3,78.67,78.29,78.38,21500.0,65.2272,65.5354,65.2189,65.2938,21500.0
2009-07-16 11:00:00,78.37,78.56,78.37,78.54,9500.0,65.2855,65.4438,65.2855,65.4271,9500.0
2009-07-16 11:10:00,78.54,78.54,78.09,78.15,14400.0,65.4271,65.4271,65.0523,65.1022,14400.0
2009-07-16 11:20:00,78.06,78.1,77.94,78.01,5500.0,65.0273,65.0606,64.9273,64.9856,5500.0
2009-07-16 11:30:00,77.97,77.98,77.88,77.98,5000.0,64.9523,64.9606,64.8773,64.9606,5000.0
2009-07-16 11:40:00,77.97,78.07,77.89,77.95,3200.0,64.9523,65.0356,64.8857,64.9356,3200.0
2009-07-16 11:50:00,77.92,78.05,77.84,78.05,4200.0,64.9106,65.0189,64.844,65.0189,4200.0
2009-07-16 12:00:00,78.03,78.07,77.97,78.05,3900.0,65.0023,65.0356,64.9523,65.0189,3900.0
2009-07-16 12:10:00,78.03,78.04,77.94,77.98,2000.0,65.0023,65.0106,64.9273,64.9606,2000.0
2009-07-16 12:20:00,77.94,78.09,77.94,78.09,5300.0,64.9273,65.0523,64.9273,65.0523,5300.0
2009-07-16 12:30:00,78.08,78.14,77.99,78.04,3800.0,65.0439,65.0939,64.969,65.0106,3800.0
2009-07-16 12:40:00,78.04,78.18,78.04,78.16,900.0,65.0106,65.1272,65.0106,65.1106,900.0
2009-07-16 12:50:00,78.16,78.22,78.05,78.13,2600.0,65.1106,65.1606,65.0189,65.0856,2600.0
2009-07-16 13:00:00,78.14,78.14,77.91,77.91,2300.0,65.0939,65.0939,64.9023,64.9023,2300.0
2009-07-16 13:10:00,77.87,77.92,77.85,77.9,2000.0,64.869,64.9106,64.8523,64.894,2000.0
2009-07-16 13:20:00,77.88,77.93,77.83,77.83,2000.0,64.8773,64.919,64.8357,64.8357,2000.0
2009-07-16 13:30:00,77.83,77.93,77.77,77.88,6800.0,64.8357,64.919,64.7857,64.8773,6800.0
2009-07-16 13:40:00,77.92,78.15,77.92,78.12,4100.0,64.9106,65.1022,64.9106,65.0773,4100.0
2009-07-16 13:50:00,78.14,78.37,78.14,78.37,5200.0,65.0939,65.2855,65.0939,65.2855,5200.0
2009-07-16 14:00:00,78.37,78.48,78.35,78.48,16000.0,65.2855,65.3772,65.2689,65.3772,16000.0
2009-07-16 14:10:00,78.52,78.87,78.5,78.76,23100.0,65.4105,65.702,65.3938,65.6104,23100.0
2009-07-16 14:20:00,78.78,79.02,78.75,78.98,9600.0,65.6271,65.827,65.6021,65.7937,9600.0
2009-07-16 14:30:00,78.9,78.9,78.77,78.8,3900.0,65.727,65.727,65.6187,65.6437,3900.0
2009-07-16 14:40:00,78.79,79.02,78.74,79.0,8800.0,65.6354,65.827,65.5937,65.8103,8800.0
2009-07-16 14:50:00,78.97,79.11,78.94,78.97,8500.0,65.7853,65.902,65.7603,65.7853,8500.0
2009-07-16 15:00:00,78.98,78.98,78.77,78.89,8900.0,65.7937,65.7937,65.6187,65.7187,8900.0
2009-07-16 15:10:00,78.93,79.06,78.89,78.96,9600.0,65.752,65.8603,65.7187,65.777,9600.0
2009-07-16 15:20:00,78.97,79.25,78.92,79.21,17400.0,65.7853,66.0186,65.7437,65.9853,17400.0
2009-07-16 15:30:00,79.24,79.29,79.06,79.07,17400.0,66.0103,66.0519,65.8603,65.8686,17400.0
2009-07-16 15:40:00,79.07,79.47,79.0,79.28,25000.0,65.8686,66.2019,65.8103,66.0436,25000.0
2009-07-16 15:50:00,79.28,79.3,78.9,79.07,45500.0,66.0436,66.0602,65.727,65.8686,45500.0
2009-07-17 09:30:00,78.9,79.57,78.9,79.26,13500.0,65.727,66.2852,65.727,66.0269,13500.0
2009-07-17 09:40:00,79.23,79.26,78.82,78.91,8400.0,66.0019,66.0269,65.6604,65.7354,8400.0
2009-07-17 09:50:00,78.91,79.19,78.55,79.09,8600.0,65.7354,65.9686,65.4355,65.8853,8600.0
2009-07-17 10:00:00,79.04,79.17,78.9,79.0,10000.0,65.8437,65.9519,65.727,65.8103,10000.0
2009-07-17 10:10:00,79.05,79.4,78.9,79.33,19500.0,65.852,66.1435,65.727,66.0852,19500.0
2009-07-17 10:20:00,79.37,79.74,79.32,79.55,7800.0,66.1186,66.4268,66.0769,66.2685,7800.0
2009-07-17 10:30:00,79.49,79.62,79.35,79.35,6900.0,66.2185,66.3268,66.1019,66.1019,6900.0
2009-07-17 10:40:00,79.36,79.44,79.08,79.08,6800.0,66.1102,66.1769,65.877,65.877,6800.0
2009-07-17 10:50:00,79.12,79.15,79.02,79.05,6100.0,65.9103,65.9353,65.827,65.852,6100.0
2009-07-17 11:00:00,79.05,79.05,78.88,78.94,4400.0,65.852,65.852,65.7104,65.7603,4400.0
2009-07-17 11:10:00,78.93,78.93,78.74,78.76,5500.0,65.752,65.752,65.5937,65.6104,5500.0
2009-07-17 11:20:00,78.79,78.94,78.79,78.94,3900.0,65.6354,65.7603,65.6354,65.7603,3900.0
2009-07-17 11:30:00,78.91,78.91,78.74,78.82,5700.0,65.7354,65.7354,65.5937,65.6604,5700.0
2009-07-17 11:40:00,78.8,78.8,78.63,78.67,6200.0,65.6437,65.6437,65.5021,65.5354,6200.0
2009-07-17 11:50:00,78.74,78.74,78.54,78.54,6200.0,65.5937,65.5937,65.4271,65.4271,6200.0
2009-07-17 12:00:00,78.56,78.71,78.5,78.71,5400.0,65.4438,65.5687,65.3938,65.5687,5400.0
2009-07-17 12:10:00,78.7,78.72,78.59,78.68,4700.0,65.5604,65.5771,65.4688,65.5438,4700.0
2009-07-17 12:20:00,78.67,78.77,78.56,78.58,7900.0,65.5354,65.6187,65.4438,65.4605,7900.0
2009-07-17 12:30:00,78.59,78.65,78.56,78.64,5700.0,65.4688,65.5188,65.4438,65.5104,5700.0
2009-07-17 12:40:00,78.68,78.73,78.54,78.54,4800.0,65.5438,65.5854,65.4271,65.4271,4800.0
2009-07-17 12:50:00,78.57,78.63,78.49,78.55,3900.0,65.4521,65.5021,65.3855,65.4355,3900.0
2009-07-17 13:00:00,78.65,78.77,78.63,78.72,4200.0,65.5188,65.6187,65.5021,65.5771,4200.0
2009-07-17 13:10:00,78.65,78.71,78.65,78.69,2400.0,65.5188,65.5687,65.5188,65.5521,2400.0
2009-07-17 13:20:00,78.72,78.82,78.67,78.67,3400.0,65.5771,65.6604,65.5354,65.5354,3400.0
2009-07-17 13:30:00,78.73,79.01,78.73,78.98,2900.0,65.5854,65.8187,65.5854,65.7937,2900.0
2009-07-17 13:40:00,78.97,79.07,78.91,79.05,4200.0,65.7853,65.8686,65.7354,65.852,4200.0
2009-07-17 13:50:00,79.07,79.2,79.03,79.03,4500.0,65.8686,65.9769,65.8353,65.8353,4500.0
2009-07-17 14:00:00,79.0,79.11,79.0,79.07,4600.0,65.8103,65.902,65.8103,65.8686,4600.0
2009-07-17 14:10:00,79.01,79.01,78.88,78.88,2600.0,65.8187,65.8187,65.7104,65.7104,2600.0
2009-07-17 14:20:00,78.91,79.07,78.9,79.03,4400.0,65.7354,65.8686,65.727,65.8353,4400.0
2009-07-17 14:30:00,79.02,79.11,79.01,79.05,4500.0,65.827,65.902,65.8187,65.852,4500.0
2009-07-17 14:40:00,79.08,79.15,79.04,79.1,7200.0,65.877,65.9353,65.8437,65.8936,7200.0
2009-07-17 14:50:00,79.12,79.16,78.96,78.99,7600.0,65.9103,65.9436,65.777,65.802,7600.0
2009-07-17 15:00:00,79.0,79.05,78.89,78.96,5700.0,65.8103,65.852,65.7187,65.777,5700.0
2009-07-17 15:10:00,78.97,79.01,78.92,78.92,7400.0,65.7853,65.8187,65.7437,65.7437,7400.0
2009-07-17 15:20:00,78.97,79.03,78.96,79.02,6600.0,65.7853,65.8353,65.777,65.827,6600.0
2009-07-17 15:30:00,79.04,79.04,78.71,78.8,16000.0,65.8437,65.8437,65.5687,65.6437,16000.0
2009-07-17 15:40:00,78.8,78.99,78.79,78.97,17500.0,65.6437,65.802,65.6354,65.7853,17500.0
2009-07-17 15:50:00,78.96,79.13,78.96,79.13,21700.0,65.777,65.9186,65.777,65.9186,21700.0
2009-07-20 09:30:00,79.4,81.06,79.4,80.71,16300.0,66.1435,67.5264,66.1435,67.2348,16300.0
2009-07-20 09:40:00,80.75,80.88,80.13,80.6,15000.0,67.2682,67.3765,66.7517,67.1432,15000.0
2009-07-20 09:50:00,80.59,80.8,80.55,80.55,7200.0,67.1349,67.3098,67.1015,67.1015,7200.0
2009-07-20 10:00:00,80.66,80.92,80.51,80.51,10100.0,67.1932,67.4098,67.0682,67.0682,10100.0
2009-07-20 10:10:00,80.45,80.56,80.22,80.56,11400.0,67.0182,67.1099,66.8266,67.1099,11400.0
2009-07-20 10:20:00,80.46,80.53,80.32,80.5,8100.0,67.0266,67.0849,66.9099,67.0599,8100.0
2009-07-20 10:30:00,80.48,80.48,80.03,80.09,6100.0,67.0432,67.0432,66.6684,66.7183,6100.0
2009-07-20 10:40:00,80.05,80.1,79.83,79.85,10300.0,66.685,66.7267,66.5018,66.5184,10300.0
2009-07-20 10:50:00,79.8,79.95,79.66,79.8,6600.0,66.4768,66.6017,66.3601,66.4768,6600.0
2009-07-20 11:00:00,79.8,79.97,79.75,79.78,6900.0,66.4768,66.6184,66.4351,66.4601,6900.0
2009-07-20 11:10:00,79.79,80.05,79.75,79.93,9300.0,66.4684,66.685,66.4351,66.5851,9300.0
2009-07-20 11:20:00,79.93,80.03,79.93,80.0,5700.0,66.5851,66.6684,66.5851,66.6434,5700.0
2009-07-20 11:30:00,80.01,80.01,79.89,79.9,3400.0,66.6517,66.6517,66.5517,66.5601,3400.0
2009-07-20 11:40:00,79.88,79.88,79.75,79.75,5600.0,66.5434,66.5434,66.4351,66.4351,5600.0
2009-07-20 11:50:00,79.67,79.74,79.66,79.68,3900.0,66.3685,66.4268,66.3601,66.3768,3900.0
2009-07-20 12:00:00,79.66,79.71,79.65,79.71,3500.0,66.3601,66.4018,66.3518,66.4018,3500.0
2009-07-20 12:10:00,79.71,79.85,79.71,79.85,4900.0,66.4018,66.5184,66.4018,66.5184,4900.0
2009-07-20 12:20:00,79.83,79.93,79.83,79.84,1800.0,66.5018,66.5851,66.5018,66.5101,1800.0
2009-07-20 12:30:00,79.9,80.01,79.9,79.95,4400.0,66.5601,66.6517,66.5601,66.6017,4400.0
2009-07-20 12:40:00,79.95,79.96,79.81,79.82,3800.0,66.6017,66.6101,66.4851,66.4934,3800.0
2009-07-20 12:50:00,79.85,79.87,79.69,79.69,5600.0,66.5184,66.5351,66.3851,66.3851,5600.0
2009-07-20 13:00:00,79.69,79.86,79.69,79.82,2900.0,66.3851,66.5267,66.3851,66.4934,2900.0
2009-07-20 13:10:00,79.83,79.85,79.6,79.64,5000.0,66.5018,66.5184,66.3102,66.3435,5000.0
2009-07-20 13:20:00,79.62,79.69,79.59,79.67,4900.0,66.3268,66.3851,66.3018,66.3685,4900.0
2009-07-20 13:30:00,79.66,79.78,79.6,79.64,6200.0,66.3601,66.4601,66.3102,66.3435,6200.0
2009-07-20 13:40:00,79.65,79.9,79.64,79.85,5100.0,66.3518,66.5601,66.3435,66.5184,5100.0
2009-07-20 13:50:00,79.81,79.86,79.71,79.85,4700.0,66.4851,66.5267,66.4018,66.5184,4700.0
2009-07-20 14:00:00,79.86,79.9,79.78,79.9,4900.0,66.5267,66.5601,66.4601,66.5601,4900.0
2009-07-20 14:10:00,79.89,80.07,79.88,79.92,9900.0,66.5517,66.7017,66.5434,66.5767,9900.0
2009-07-20 14:20:00,79.93,79.97,79.76,79.83,8200.0,66.5851,66.6184,66.4434,66.5018,8200.0
2009-07-20 14:30:00,79.83,79.91,79.79,79.79,8800.0,66.5018,66.5684,66.4684,66.4684,8800.0
2009-07-20 14:40:00,79.8,79.84,79.7,79.73,9400.0,66.4768,66.5101,66.3935,66.4185,9400.0
2009-07-20 14:50:00,79.72,79.74,79.55,79.55,10400.0,66.4101,66.4268,66.2685,66.2685,10400.0
2009-07-20 15:00:00,79.52,79.83,79.52,79.76,20900.0,66.2435,66.5018,66.2435,66.4434,20900.0
2009-07-20 15:10:00,79.75,79.83,79.65,79.65,17500.0,66.4351,66.5018,66.3518,66.3518,17500.0
2009-07-20 15:20:00,79.68,79.78,79.66,79.74,13900.0,66.3768,66.4601,66.3601,66.4268,13900.0
2009-07-20 15:30:00,79.73,79.79,79.57,79.77,19900.0,66.4185,66.4684,66.2852,66.4518,19900.0
2009-07-20 15:40:00,79.76,79.87,79.59,79.62,20400.0,66.4434,66.5351,66.3018,66.3268,20400.0
2009-07-20 15:50:00,79.66,79.9,79.59,79.63,33800.0,66.3601,66.5601,66.3018,66.3351,33800.0
2009-07-21 09:30:00,80.5,80.92,80.29,80.72,12800.0,67.0599,67.4098,66.885,67.2432,12800.0
2009-07-21 09:40:00,80.72,81.0,80.53,80.85,14800.0,67.2432,67.4764,67.0849,67.3515,14800.0
2009-07-21 09:50:00,80.88,80.98,80.35,80.84,10800.0,67.3765,67.4598,66.9349,67.3431,10800.0
2009-07-21 10:00:00,80.84,80.91,80.11,80.13,13500.0,67.3431,67.4014,66.735,66.7517,13500.0
2009-07-21 10:10:00,80.1,80.32,79.83,80.29,37400.0,66.7267,66.9099,66.5018,66.885,37400.0
2009-07-21 10:20:00,80.29,80.49,80.16,80.26,15900.0,66.885,67.0516,66.7767,66.86,15900.0
2009-07-21 10:30:00,80.24,80.99,80.24,80.86,18900.0,66.8433,67.4681,66.8433,67.3598,18900.0
2009-07-21 10:40:00,80.88,80.88,80.62,80.73,3700.0,67.3765,67.3765,67.1599,67.2515,3700.0
2009-07-21 10:50:00,80.69,80.7,80.36,80.62,12300.0,67.2182,67.2265,66.9433,67.1599,12300.0
2009-07-21 11:00:00,80.68,80.72,80.58,80.72,2500.0,67.2098,67.2432,67.1265,67.2432,2500.0
2009-07-21 11:10:00,80.69,80.69,80.4,80.47,6900.0,67.2182,67.2182,66.9766,67.0349,6900.0
2009-07-21 11:20:00,80.49,80.52,80.23,80.28,3900.0,67.0516,67.0766,66.835,66.8766,3900.0
2009-07-21 11:30:00,80.23,80.23,79.97,80.23,7500.0,66.835,66.835,66.6184,66.835,7500.0
2009-07-21 11:40:00,80.18,80.18,79.76,79.76,11500.0,66.7933,66.7933,66.4434,66.4434,11500.0
2009-07-21 11:50:00,79.81,79.81,79.17,79.19,6100.0,66.4851,66.4851,65.9519,65.9686,6100.0
2009-07-21 12:00:00,79.16,79.38,79.06,79.32,12600.0,65.9436,66.1269,65.8603,66.0769,12600.0
2009-07-21 12:10:00,79.35,79.43,79.28,79.33,5800.0,66.1019,66.1685,66.0436,66.0852,5800.0
2009-07-21 12:20:00,79.31,79.31,79.08,79.14,10100.0,66.0686,66.0686,65.877,65.927,10100.0
2009-07-21 12:30:00,79.12,79.12,78.79,78.99,5800.0,65.9103,65.9103,65.6354,65.802,5800.0
2009-07-21 12:40:00,78.96,78.96,78.71,78.71,5600.0,65.777,65.777,65.5687,65.5687,5600.0
2009-07-21 12:50:00,78.7,78.72,78.51,78.52,8200.0,65.5604,65.5771,65.4021,65.4105,8200.0
2009-07-21 13:00:00,78.6,78.66,78.51,78.56,4400.0,65.4771,65.5271,65.4021,65.4438,4400.0
2009-07-21 13:10:00,78.57,78.69,78.57,78.64,2800.0,65.4521,65.5521,65.4521,65.5104,2800.0
2009-07-21 13:20:00,78.71,78.8,78.71,78.8,2100.0,65.5687,65.6437,65.5687,65.6437,2100.0
2009-07-21 13:30:00,78.94,79.05,78.92,78.92,3700.0,65.7603,65.852,65.7437,65.7437,3700.0
2009-07-21 13:40:00,78.92,79.11,78.87,79.05,2400.0,65.7437,65.902,65.702,65.852,2400.0
2009-07-21 13:50:00,79.01,79.03,78.85,78.88,3800.0,65.8187,65.8353,65.6854,65.7104,3800.0
2009-07-21 14:00:00,78.88,79.04,78.88,78.97,4400.0,65.7104,65.8437,65.7104,65.7853,4400.0
2009-07-21 14:10:00,79.0,79.2,78.97,79.1,6000.0,65.8103,65.9769,65.7853,65.8936,6000.0
2009-07-21 14:20:00,79.04,79.07,78.95,79.04,6000.0,65.8437,65.8686,65.7687,65.8437,6000.0
2009-07-21 14:30:00,79.02,79.2,78.86,79.2,5300.0,65.827,65.9769,65.6937,65.9769,5300.0
2009-07-21 14:40:00,79.17,79.19,79.03,79.14,18200.0,65.9519,65.9686,65.8353,65.927,18200.0
2009-07-21 14:50:00,79.14,79.25,79.14,79.22,4900.0,65.927,66.0186,65.927,65.9936,4900.0
2009-07-21 15:00:00,79.24,79.33,79.2,79.27,4200.0,66.0103,66.0852,65.9769,66.0353,4200.0
2009-07-21 15:10:00,79.29,79.34,79.24,79.34,4800.0,66.0519,66.0936,66.0103,66.0936,4800.0
2009-07-21 15:20:00,79.41,79.41,79.21,79.31,5000.0,66.1519,66.1519,65.9853,66.0686,5000.0
2009-07-21 15:30:00,79.3,79.36,79.21,79.3,8000.0,66.0602,66.1102,65.9853,66.0602,8000.0
2009-07-21 15:40:00,79.35,79.43,79.26,79.33,13100.0,66.1019,66.1685,66.0269,66.0852,13100.0
2009-07-21 15:50:00,79.33,79.61,79.32,79.49,24500.0,66.0852,66.3185,66.0769,66.2185,24500.0
2009-07-22 09:30:00,79.46,80.06,79.0,79.92,14200.0,66.1935,66.6934,65.8103,66.5767,14200.0
2009-07-22 09:40:00,79.98,80.42,79.98,80.23,6200.0,66.6267,66.9933,66.6267,66.835,6200.0
2009-07-22 09:50:00,80.3,80.49,80.13,80.39,5700.0,66.8933,67.0516,66.7517,66.9683,5700.0
2009-07-22 10:00:00,80.25,80.93,80.25,80.84,9100.0,66.8516,67.4181,66.8516,67.3431,9100.0
2009-07-22 10:10:00,80.91,81.0,80.77,80.9,19500.0,67.4014,67.4764,67.2848,67.3931,19500.0
2009-07-22 10:20:00,80.9,81.0,80.72,80.72,10000.0,67.3931,67.4764,67.2432,67.2432,10000.0
2009-07-22 10:30:00,80.7,80.89,80.61,80.64,5800.0,67.2265,67.3848,67.1515,67.1765,5800.0
2009-07-22 10:40:00,80.65,80.9,80.57,80.89,19000.0,67.1849,67.3931,67.1182,67.3848,19000.0
2009-07-22 10:50:00,80.89,81.14,80.88,81.09,6300.0,67.3848,67.593,67.3765,67.5514,6300.0
2009-07-22 11:00:00,81.15,81.24,80.99,81.07,33200.0,67.6014,67.6763,67.4681,67.5347,33200.0
2009-07-22 11:10:00,81.08,81.28,81.05,81.19,13000.0,67.5431,67.7097,67.5181,67.6347,13000.0
2009-07-22 11:20:00,81.2,81.24,81.05,81.15,11700.0,67.643,67.6763,67.5181,67.6014,11700.0
2009-07-22 11:30:00,81.17,81.29,80.98,80.98,7200.0,67.618,67.718,67.4598,67.4598,7200.0
2009-07-22 11:40:00,80.97,81.0,80.86,80.9,5100.0,67.4514,67.4764,67.3598,67.3931,5100.0
2009-07-22 11:50:00,80.9,81.16,80.86,81.11,10400.0,67.3931,67.6097,67.3598,67.5681,10400.0
2009-07-22 12:00:00,81.11,81.14,81.04,81.04,6000.0,67.5681,67.593,67.5097,67.5097,6000.0
2009-07-22 12:10:00,81.01,81.11,80.89,80.93,11000.0,67.4847,67.5681,67.3848,67.4181,11000.0
2009-07-22 12:20:00,80.95,81.54,80.95,81.48,12800.0,67.4348,67.9263,67.4348,67.8763,12800.0
2009-07-22 12:30:00,81.45,81.71,81.4,81.67,14000.0,67.8513,68.0679,67.8096,68.0346,14000.0
2009-07-22 12:40:00,81.64,81.91,81.64,81.91,7700.0,68.0096,68.2345,68.0096,68.2345,7700.0
2009-07-22 12:50:00,81.9,82.01,81.77,81.81,5900.0,68.2262,68.3178,68.1179,68.1512,5900.0
2009-07-22 13:00:00,81.81,81.92,81.79,81.92,5500.0,68.1512,68.2428,68.1345,68.2428,5500.0
2009-07-22 13:10:00,81.91,82.07,81.89,81.96,7700.0,68.2345,68.3678,68.2178,68.2761,7700.0
2009-07-22 13:20:00,82.0,82.01,81.7,81.72,4900.0,68.3095,68.3178,68.0595,68.0762,4900.0
2009-07-22 13:30:00,81.73,81.78,81.58,81.67,12400.0,68.0845,68.1262,67.9596,68.0346,12400.0
2009-07-22 13:40:00,81.67,81.67,81.29,81.45,16700.0,68.0346,68.0346,67.718,67.8513,16700.0
2009-07-22 13:50:00,81.44,81.59,81.38,81.5,6400.0,67.843,67.9679,67.793,67.8929,6400.0
2009-07-22 14:00:00,81.54,81.62,81.3,81.35,8800.0,67.9263,67.9929,67.7263,67.768,8800.0
2009-07-22 14:10:00,81.37,81.51,81.32,81.41,7000.0,67.7846,67.9013,67.743,67.818,7000.0
2009-07-22 14:20:00,81.39,81.39,81.21,81.3,5600.0,67.8013,67.8013,67.6514,67.7263,5600.0
2009-07-22 14:30:00,81.31,81.31,81.12,81.13,14200.0,67.7347,67.7347,67.5764,67.5847,14200.0
2009-07-22 14:40:00,81.14,81.35,81.06,81.11,18900.0,67.593,67.768,67.5264,67.5681,18900.0
2009-07-22 14:50:00,81.09,81.21,81.07,81.16,8500.0,67.5514,67.6514,67.5347,67.6097,8500.0
2009-07-22 15:00:00,81.21,81.27,81.0,81.06,8200.0,67.6514,67.7013,67.4764,67.5264,8200.0
2009-07-22 15:10:00,81.03,81.06,80.73,80.91,9400.0,67.5014,67.5264,67.2515,67.4014,9400.0
2009-07-22 15:20:00,80.9,80.96,80.83,80.93,9400.0,67.3931,67.4431,67.3348,67.4181,9400.0
2009-07-22 15:30:00,80.92,81.09,80.92,81.04,12600.0,67.4098,67.5514,67.4098,67.5097,12600.0
2009-07-22 15:40:00,81.04,81.07,80.82,80.86,15700.0,67.5097,67.5347,67.3265,67.3598,15700.0
2009-07-22 15:50:00,80.89,81.26,80.87,81.14,32000.0,67.3848,67.693,67.3681,67.593,32000.0
2009-07-23 09:30:00,81.52,82.07,81.52,81.54,13400.0,67.9096,68.3678,67.9096,67.9263,13400.0
2009-07-23 09:40:00,81.64,81.86,81.43,81.83,15800.0,68.0096,68.1928,67.8346,68.1678,15800.0
2009-07-23 09:50:00,81.83,82.28,81.73,82.18,10800.0,68.1678,68.5427,68.0845,68.4594,10800.0
2009-07-23 10:00:00,82.18,83.14,82.07,83.14,28400.0,68.4594,69.2591,68.3678,69.2591,28400.0
2009-07-23 10:10:00,83.14,83.66,83.12,83.66,16900.0,69.2591,69.6923,69.2425,69.6923,16900.0
2009-07-23 10:20:00,83.7,84.02,83.4,84.0,25500.0,69.7256,69.9922,69.4757,69.9755,25500.0
2009-07-23 10:30:00,84.01,84.57,83.94,84.45,21500.0,69.9839,70.4504,69.9256,70.3504,21500.0
2009-07-23 10:40:00,84.45,84.52,84.21,84.25,13200.0,70.3504,70.4087,70.1505,70.1838,13200.0
2009-07-23 10:50:00,84.25,84.6,84.14,84.6,18000.0,70.1838,70.4754,70.0922,70.4754,18000.0
2009-07-23 11:00:00,84.6,85.39,84.5,85.16,40700.0,70.4754,71.1335,70.3921,70.9419,40700.0
2009-07-23 11:10:00,85.14,85.45,85.14,85.22,28500.0,70.9252,71.1835,70.9252,70.9919,28500.0
2009-07-23 11:20:00,85.26,85.46,85.24,85.43,8800.0,71.0252,71.1918,71.0085,71.1668,8800.0
2009-07-23 11:30:00,85.38,85.43,85.06,85.31,8400.0,71.1251,71.1668,70.8586,71.0668,8400.0
2009-07-23 11:40:00,85.31,85.82,85.31,85.8,13600.0,71.0668,71.4917,71.0668,71.475,13600.0
2009-07-23 11:50:00,85.8,86.06,85.74,86.0,10500.0,71.475,71.6916,71.425,71.6416,10500.0
2009-07-23 12:00:00,85.99,86.15,85.96,86.1,8800.0,71.6333,71.7666,71.6083,71.7249,8800.0
2009-07-23 12:10:00,86.13,86.16,85.96,85.96,12300.0,71.7499,71.7749,71.6083,71.6083,12300.0
2009-07-23 12:20:00,85.96,86.27,85.96,86.26,11500.0,71.6083,71.8665,71.6083,71.8582,11500.0
2009-07-23 12:30:00,86.3,86.41,86.26,86.3,11300.0,71.8915,71.9832,71.8582,71.8915,11300.0
2009-07-23 12:40:00,86.28,86.53,86.26,86.47,9700.0,71.8749,72.0831,71.8582,72.0332,9700.0
2009-07-23 12:50:00,86.45,86.58,86.3,86.51,10700.0,72.0165,72.1248,71.8915,72.0665,10700.0
2009-07-23 13:00:00,86.53,86.6,86.21,86.21,21200.0,72.0831,72.1415,71.8166,71.8166,21200.0
2009-07-23 13:10:00,86.2,86.54,86.17,86.52,6700.0,71.8082,72.0915,71.7832,72.0748,6700.0
2009-07-23 13:20:00,86.52,86.7,86.52,86.68,21900.0,72.0748,72.2248,72.0748,72.2081,21900.0
2009-07-23 13:30:00,86.64,86.97,86.64,86.87,12900.0,72.1748,72.4497,72.1748,72.3664,12900.0
2009-07-23 13:40:00,86.91,86.91,86.63,86.67,6200.0,72.3997,72.3997,72.1664,72.1998,6200.0
2009-07-23 13:50:00,86.6,86.6,86.45,86.45,4000.0,72.1415,72.1415,72.0165,72.0165,4000.0
2009-07-23 14:00:00,86.44,86.47,86.28,86.33,13100.0,72.0082,72.0332,71.8749,71.9165,13100.0
2009-07-23 14:10:00,86.32,86.53,86.28,86.53,11900.0,71.9082,72.0831,71.8749,72.0831,11900.0
2009-07-23 14:20:00,86.53,86.54,86.29,86.3,13500.0,72.0831,72.0915,71.8832,71.8915,13500.0
2009-07-23 14:30:00,86.3,86.36,86.04,86.14,21700.0,71.8915,71.9415,71.6749,71.7583,21700.0
2009-07-23 14:40:00,86.17,86.36,86.13,86.22,10900.0,71.7832,71.9415,71.7499,71.8249,10900.0
2009-07-23 14:50:00,86.22,86.35,86.15,86.31,12600.0,71.8249,71.9332,71.7666,71.8999,12600.0
2009-07-23 15:00:00,86.32,86.41,86.26,86.31,14000.0,71.9082,71.9832,71.8582,71.8999,14000.0
2009-07-23 15:10:00,86.3,86.4,86.18,86.36,17100.0,71.8915,71.9748,71.7916,71.9415,17100.0
2009-07-23 15:20:00,86.39,86.44,86.24,86.4,21500.0,71.9665,72.0082,71.8416,71.9748,21500.0
2009-07-23 15:30:00,86.39,86.48,86.16,86.43,33200.0,71.9665,72.0415,71.7749,71.9998,33200.0
2009-07-23 15:40:00,86.42,86.8,86.42,86.7,61300.0,71.9915,72.3081,71.9915,72.2248,61300.0
2009-07-23 15:50:00,86.7,87.06,86.57,86.96,106800.0,72.2248,72.5247,72.1165,72.4413,106800.0
2009-07-24 09:30:00,85.97,87.12,85.97,87.03,10700.0,71.6166,72.5746,71.6166,72.4997,10700.0
2009-07-24 09:40:00,86.78,87.44,86.76,87.31,24500.0,72.2914,72.8412,72.2747,72.7329,24500.0
2009-07-24 09:50:00,87.32,87.4,86.16,86.38,38300.0,72.7412,72.8079,71.7749,71.9582,38300.0
2009-07-24 10:00:00,86.38,86.98,86.07,86.7,32600.0,71.9582,72.458,71.6999,72.2248,32600.0
2009-07-24 10:10:00,86.67,87.02,86.45,86.78,21800.0,72.1998,72.4913,72.0165,72.2914,21800.0
2009-07-24 10:20:00,86.81,87.04,86.64,87.04,14900.0,72.3164,72.508,72.1748,72.508,14900.0
2009-07-24 10:30:00,87.04,87.1,86.59,86.66,19100.0,72.508,72.558,72.1331,72.1914,19100.0
2009-07-24 10:40:00,86.64,86.87,86.61,86.81,14700.0,72.1748,72.3664,72.1498,72.3164,14700.0
2009-07-24 10:50:00,86.79,86.81,86.38,86.62,13500.0,72.2997,72.3164,71.9582,72.1581,13500.0
2009-07-24 11:00:00,86.58,86.63,86.38,86.44,14300.0,72.1248,72.1664,71.9582,72.0082,14300.0
2009-07-24 11:10:00,86.44,86.68,86.43,86.48,11400.0,72.0082,72.2081,71.9998,72.0415,11400.0
2009-07-24 11:20:00,86.48,86.57,86.39,86.39,9000.0,72.0415,72.1165,71.9665,71.9665,9000.0
2009-07-24 11:30:00,86.44,86.66,86.44,86.6,9100.0,72.0082,72.1914,72.0082,72.1415,9100.0
2009-07-24 11:40:00,86.6,86.99,86.55,86.99,6200.0,72.1415,72.4663,72.0998,72.4663,6200.0
2009-07-24 11:50:00,86.98,87.52,86.97,87.51,9800.0,72.458,72.9079,72.4497,72.8995,9800.0
2009-07-24 12:00:00,87.45,87.69,87.44,87.67,9500.0,72.8495,73.0495,72.8412,73.0328,9500.0
2009-07-24 12:10:00,87.63,87.73,87.59,87.59,13400.0,72.9995,73.0828,72.9662,72.9662,13400.0
2009-07-24 12:20:00,87.58,87.61,87.54,87.58,4100.0,72.9578,72.9828,72.9245,72.9578,4100.0
2009-07-24 12:30:00,87.58,87.61,87.36,87.47,9300.0,72.9578,72.9828,72.7746,72.8662,9300.0
2009-07-24 12:40:00,87.51,87.76,87.51,87.72,7300.0,72.8995,73.1078,72.8995,73.0745,7300.0
2009-07-24 12:50:00,87.71,87.83,87.66,87.75,6900.0,73.0661,73.1661,73.0245,73.0995,6900.0
2009-07-24 13:00:00,87.76,87.85,87.74,87.83,7300.0,73.1078,73.1828,73.0911,73.1661,7300.0
2009-07-24 13:10:00,87.85,88.08,87.85,88.06,5800.0,73.1828,73.3744,73.1828,73.3577,5800.0
2009-07-24 13:20:00,88.03,88.15,87.98,87.98,8300.0,73.3327,73.4327,73.2911,73.2911,8300.0
2009-07-24 13:30:00,88.06,88.33,88.02,88.28,14400.0,73.3577,73.5826,73.3244,73.541,14400.0
2009-07-24 13:40:00,88.3,88.33,88.07,88.07,6500.0,73.5576,73.5826,73.366,73.366,6500.0
2009-07-24 13:50:00,88.07,88.29,88.05,88.05,11300.0,73.366,73.5493,73.3494,73.3494,11300.0
2009-07-24 14:00:00,88.06,88.15,87.99,88.1,19000.0,73.3577,73.4327,73.2994,73.391,19000.0
2009-07-24 14:10:00,88.11,88.2,88.09,88.14,16900.0,73.3993,73.4743,73.3827,73.4243,16900.0
2009-07-24 14:20:00,88.15,88.34,88.11,88.33,6900.0,73.4327,73.5909,73.3993,73.5826,6900.0
2009-07-24 14:30:00,88.31,88.52,88.31,88.38,8200.0,73.566,73.7409,73.566,73.6243,8200.0
2009-07-24 14:40:00,88.44,88.44,88.29,88.29,15400.0,73.6743,73.6743,73.5493,73.5493,15400.0
2009-07-24 14:50:00,88.29,88.29,88.04,88.15,12200.0,73.5493,73.5493,73.341,73.4327,12200.0
2009-07-24 15:00:00,88.16,88.2,88.04,88.04,7400.0,73.441,73.4743,73.341,73.341,7400.0
2009-07-24 15:10:00,88.05,88.14,87.89,87.89,11400.0,73.3494,73.4243,73.2161,73.2161,11400.0
2009-07-24 15:20:00,87.92,88.13,87.91,87.97,16600.0,73.2411,73.416,73.2327,73.2827,16600.0
2009-07-24 15:30:00,87.97,87.99,87.74,87.81,22600.0,73.2827,73.2994,73.0911,73.1494,22600.0
2009-07-24 15:40:00,87.84,87.99,87.68,87.97,28700.0,73.1744,73.2994,73.0411,73.2827,28700.0
2009-07-24 15:50:00,87.98,88.52,87.97,88.43,81500.0,73.2911,73.7409,73.2827,73.6659,81500.0
2009-07-27 09:30:00,88.13,88.25,87.34,87.34,7200.0,73.416,73.516,72.7579,72.7579,7200.0
2009-07-27 09:40:00,87.56,87.84,87.51,87.51,4900.0,72.9412,73.1744,72.8995,72.8995,4900.0
2009-07-27 09:50:00,87.5,87.59,86.86,86.9,8900.0,72.8912,72.9662,72.358,72.3914,8900.0
2009-07-27 10:00:00,86.96,88.17,86.96,87.69,27100.0,72.4413,73.4493,72.4413,73.0495,27100.0
2009-07-27 10:10:00,87.73,87.78,86.81,87.27,19300.0,73.0828,73.1244,72.3164,72.6996,19300.0
2009-07-27 10:20:00,87.33,87.35,86.95,87.3,5900.0,72.7496,72.7662,72.433,72.7246,5900.0
2009-07-27 10:30:00,87.29,87.3,86.91,87.06,10500.0,72.7163,72.7246,72.3997,72.5247,10500.0
2009-07-27 10:40:00,87.01,87.24,86.92,87.24,3100.0,72.483,72.6746,72.408,72.6746,3100.0
2009-07-27 10:50:00,87.24,87.4,86.92,87.02,7400.0,72.6746,72.8079,72.408,72.4913,7400.0
2009-07-27 11:00:00,87.04,87.21,87.01,87.01,4400.0,72.508,72.6496,72.483,72.483,4400.0
2009-07-27 11:10:00,86.97,87.11,86.97,87.04,5400.0,72.4497,72.5663,72.4497,72.508,5400.0
2009-07-27 11:20:00,87.05,87.54,87.04,87.46,7200.0,72.5163,72.9245,72.508,72.8579,7200.0
2009-07-27 11:30:00,87.43,87.66,87.41,87.6,4100.0,72.8329,73.0245,72.8162,72.9745,4100.0
2009-07-27 11:40:00,87.5,87.54,87.4,87.5,2300.0,72.8912,72.9245,72.8079,72.8912,2300.0
2009-07-27 11:50:00,87.47,87.48,87.17,87.17,6100.0,72.8662,72.8745,72.6163,72.6163,6100.0
2009-07-27 12:00:00,87.1,87.11,86.97,87.04,3300.0,72.558,72.5663,72.4497,72.508,3300.0
2009-07-27 12:10:00,86.95,87.05,86.89,87.05,3900.0,72.433,72.5163,72.383,72.5163,3900.0
2009-07-27 12:20:00,87.09,87.12,86.97,86.98,3300.0,72.5496,72.5746,72.4497,72.458,3300.0
2009-07-27 12:30:00,86.97,87.0,86.85,86.96,5100.0,72.4497,72.4747,72.3497,72.4413,5100.0
2009-07-27 12:40:00,86.96,86.97,86.71,86.74,4300.0,72.4413,72.4497,72.2331,72.2581,4300.0
2009-07-27 12:50:00,86.74,86.9,86.71,86.8,7000.0,72.2581,72.3914,72.2331,72.3081,7000.0
2009-07-27 13:00:00,86.77,86.93,86.77,86.81,4700.0,72.2831,72.4164,72.2831,72.3164,4700.0
2009-07-27 13:10:00,86.82,86.86,86.74,86.82,5900.0,72.3247,72.358,72.2581,72.3247,5900.0
2009-07-27 13:20:00,86.77,86.77,86.38,86.44,17500.0,72.2831,72.2831,71.9582,72.0082,17500.0
2009-07-27 13:30:00,86.41,86.53,86.37,86.45,2900.0,71.9832,72.0831,71.9499,72.0165,2900.0
2009-07-27 13:40:00,86.44,86.59,86.4,86.59,6400.0,72.0082,72.1331,71.9748,72.1331,6400.0
2009-07-27 13:50:00,86.56,86.57,86.45,86.54,13900.0,72.1081,72.1165,72.0165,72.0915,13900.0
2009-07-27 14:00:00,86.48,86.51,86.34,86.51,8000.0,72.0415,72.0665,71.9249,72.0665,8000.0
2009-07-27 14:10:00,86.51,86.67,86.47,86.63,7900.0,72.0665,72.1998,72.0332,72.1664,7900.0
2009-07-27 14:20:00,86.63,86.74,86.58,86.59,3300.0,72.1664,72.2581,72.1248,72.1331,3300.0
2009-07-27 14:30:00,86.6,86.93,86.6,86.84,4800.0,72.1415,72.4164,72.1415,72.3414,4800.0
2009-07-27 14:40:00,86.82,87.07,86.82,87.01,8100.0,72.3247,72.533,72.3247,72.483,8100.0
2009-07-27 14:50:00,86.95,86.95,86.8,86.94,10700.0,72.433,72.433,72.3081,72.4247,10700.0
2009-07-27 15:00:00,86.95,87.02,86.83,86.94,16400.0,72.433,72.4913,72.3331,72.4247,16400.0
2009-07-27 15:10:00,86.96,87.09,86.82,86.82,19600.0,72.4413,72.5496,72.3247,72.3247,19600.0
2009-07-27 15:20:00,86.76,86.88,86.56,86.7,9500.0,72.2747,72.3747,72.1081,72.2248,9500.0
2009-07-27 15:30:00,86.69,87.04,86.66,87.03,30800.0,72.2164,72.508,72.1914,72.4997,30800.0
2009-07-27 15:40:00,87.03,87.19,86.93,87.03,29500.0,72.4997,72.6329,72.4164,72.4997,29500.0
2009-07-27 15:50:00,87.07,87.28,87.04,87.2,30800.0,72.533,72.7079,72.508,72.6413,30800.0
2009-07-28 09:30:00,86.71,89.7,86.46,86.85,7400.0,72.2331,74.7239,72.0248,72.3497,7400.0
2009-07-28 09:40:00,87.17,88.13,87.12,88.13,5700.0,72.6163,73.416,72.5746,73.416,5700.0
2009-07-28 09:50:00,88.13,88.17,87.46,87.96,7100.0,73.416,73.4493,72.8579,73.2744,7100.0
2009-07-28 10:00:00,87.96,87.96,87.15,87.33,11700.0,73.2744,73.2744,72.5996,72.7496,11700.0
2009-07-28 10:10:00,87.36,87.36,86.6,86.7,8500.0,72.7746,72.7746,72.1415,72.2248,8500.0
2009-07-28 10:20:00,86.66,87.1,86.61,87.0,12800.0,72.1914,72.558,72.1498,72.4747,12800.0
2009-07-28 10:30:00,87.01,87.09,86.86,86.88,5800.0,72.483,72.5496,72.358,72.3747,5800.0
2009-07-28 10:40:00,86.88,87.24,86.84,87.24,8100.0,72.3747,72.6746,72.3414,72.6746,8100.0
2009-07-28 10:50:00,87.23,87.38,87.23,87.38,3900.0,72.6663,72.7912,72.6663,72.7912,3900.0
2009-07-28 11:00:00,87.32,87.35,86.7,86.7,5200.0,72.7412,72.7662,72.2248,72.2248,5200.0
2009-07-28 11:10:00,86.63,86.63,86.34,86.47,8000.0,72.1664,72.1664,71.9249,72.0332,8000.0
2009-07-28 11:20:00,86.46,86.46,86.29,86.3,2800.0,72.0248,72.0248,71.8832,71.8915,2800.0
2009-07-28 11:30:00,86.13,86.18,85.83,85.87,6000.0,71.7499,71.7916,71.5,71.5333,6000.0
2009-07-28 11:40:00,85.97,86.09,85.89,86.08,3000.0,71.6166,71.7166,71.55,71.7083,3000.0
2009-07-28 11:50:00,86.09,86.29,86.09,86.29,2100.0,71.7166,71.8832,71.7166,71.8832,2100.0
2009-07-28 12:00:00,86.23,86.33,86.19,86.23,3200.0,71.8332,71.9165,71.7999,71.8332,3200.0
2009-07-28 12:10:00,86.25,86.28,86.18,86.18,6700.0,71.8499,71.8749,71.7916,71.7916,6700.0
2009-07-28 12:20:00,86.13,86.19,86.04,86.15,2600.0,71.7499,71.7999,71.6749,71.7666,2600.0
2009-07-28 12:30:00,86.18,86.37,86.14,86.19,6700.0,71.7916,71.9499,71.7583,71.7999,6700.0
2009-07-28 12:40:00,86.18,86.22,86.11,86.11,2800.0,71.7916,71.8249,71.7333,71.7333,2800.0
2009-07-28 12:50:00,86.1,86.25,86.04,86.14,10600.0,71.7249,71.8499,71.6749,71.7583,10600.0
2009-07-28 13:00:00,86.23,86.24,85.94,86.2,5000.0,71.8332,71.8416,71.5916,71.8082,5000.0
2009-07-28 13:10:00,86.2,86.41,86.16,86.34,5100.0,71.8082,71.9832,71.7749,71.9249,5100.0
2009-07-28 13:20:00,86.34,86.51,86.33,86.45,1000.0,71.9249,72.0665,71.9165,72.0165,1000.0
2009-07-28 13:30:00,86.48,86.53,86.41,86.5,1600.0,72.0415,72.0831,71.9832,72.0581,1600.0
2009-07-28 13:40:00,86.48,86.6,86.44,86.53,5900.0,72.0415,72.1415,72.0082,72.0831,5900.0
2009-07-28 13:50:00,86.48,86.89,86.48,86.84,1600.0,72.0415,72.383,72.0415,72.3414,1600.0
2009-07-28 14:00:00,86.74,87.15,86.64,87.14,13100.0,72.2581,72.5996,72.1748,72.5913,13100.0
2009-07-28 14:10:00,87.07,87.19,86.98,87.12,3700.0,72.533,72.6329,72.458,72.5746,3700.0
2009-07-28 14:20:00,87.17,87.52,87.17,87.52,12400.0,72.6163,72.9079,72.6163,72.9079,12400.0
2009-07-28 14:30:00,87.51,87.84,87.51,87.55,6800.0,72.8995,73.1744,72.8995,72.9328,6800.0
2009-07-28 14:40:00,87.6,87.63,87.35,87.44,4700.0,72.9745,72.9995,72.7662,72.8412,4700.0
2009-07-28 14:50:00,87.37,87.39,87.19,87.23,4100.0,72.7829,72.7996,72.6329,72.6663,4100.0
2009-07-28 15:00:00,87.21,87.34,87.09,87.2,4600.0,72.6496,72.7579,72.5496,72.6413,4600.0
2009-07-28 15:10:00,87.21,87.44,87.19,87.28,5100.0,72.6496,72.8412,72.6329,72.7079,5100.0
2009-07-28 15:20:00,87.18,87.27,86.95,87.13,6100.0,72.6246,72.6996,72.433,72.583,6100.0
2009-07-28 15:30:00,87.19,87.24,87.06,87.07,12700.0,72.6329,72.6746,72.5247,72.533,12700.0
2009-07-28 15:40:00,87.1,87.6,87.09,87.52,14800.0,72.558,72.9745,72.5496,72.9079,14800.0
2009-07-28 15:50:00,87.53,87.63,87.44,87.55,16000.0,72.9162,72.9995,72.8412,72.9328,16000.0
2009-07-29 09:30:00,87.03,87.27,85.29,85.49,14300.0,72.4997,72.6996,71.0502,71.2168,14300.0
2009-07-29 09:40:00,85.48,86.0,85.25,85.7,12900.0,71.2084,71.6416,71.0168,71.3917,12900.0
2009-07-29 09:50:00,85.7,85.8,85.36,85.66,12800.0,71.3917,71.475,71.1085,71.3584,12800.0
2009-07-29 10:00:00,85.65,86.39,85.65,85.9,16700.0,71.3501,71.9665,71.3501,71.5583,16700.0
2009-07-29 10:10:00,85.94,85.95,85.6,85.66,9300.0,71.5916,71.6,71.3084,71.3584,9300.0
2009-07-29 10:20:00,85.6,85.92,85.48,85.85,9400.0,71.3084,71.575,71.2084,71.5167,9400.0
2009-07-29 10:30:00,85.82,85.82,85.37,85.43,13400.0,71.4917,71.4917,71.1168,71.1668,13400.0
2009-07-29 10:40:00,85.46,85.68,85.42,85.54,11200.0,71.1918,71.3751,71.1585,71.2584,11200.0
2009-07-29 10:50:00,85.52,85.63,85.24,85.3,5000.0,71.2418,71.3334,71.0085,71.0585,5000.0
2009-07-29 11:00:00,85.34,85.37,85.13,85.23,5400.0,71.0918,71.1168,70.9169,71.0002,5400.0
2009-07-29 11:10:00,85.31,85.33,85.1,85.16,4300.0,71.0668,71.0835,70.8919,70.9419,4300.0
2009-07-29 11:20:00,85.22,85.22,84.77,84.77,5800.0,70.9919,70.9919,70.617,70.617,5800.0
2009-07-29 11:30:00,84.78,84.81,84.78,84.81,2900.0,70.6253,70.6503,70.6253,70.6503,2900.0
2009-07-29 11:40:00,84.79,84.79,84.58,84.67,8100.0,70.6336,70.6336,70.4587,70.5337,8100.0
2009-07-29 11:50:00,84.72,84.81,84.72,84.76,3100.0,70.5753,70.6503,70.5753,70.6087,3100.0
2009-07-29 12:00:00,84.83,84.85,84.75,84.77,6300.0,70.667,70.6836,70.6003,70.617,6300.0
2009-07-29 12:10:00,84.76,84.8,84.63,84.7,5300.0,70.6087,70.642,70.5004,70.5587,5300.0
2009-07-29 12:20:00,84.72,84.79,84.69,84.77,5300.0,70.5753,70.6336,70.5503,70.617,5300.0
2009-07-29 12:30:00,84.76,84.84,84.7,84.74,24100.0,70.6087,70.6753,70.5587,70.592,24100.0
2009-07-29 12:40:00,84.76,84.78,84.58,84.72,7600.0,70.6087,70.6253,70.4587,70.5753,7600.0
2009-07-29 12:50:00,84.72,84.79,84.7,84.76,1800.0,70.5753,70.6336,70.5587,70.6087,1800.0
2009-07-29 13:00:00,84.7,84.7,84.34,84.43,16300.0,70.5587,70.5587,70.2588,70.3338,16300.0
2009-07-29 13:10:00,84.43,84.43,84.2,84.27,8600.0,70.3338,70.3338,70.1422,70.2005,8600.0
2009-07-29 13:20:00,84.27,84.31,84.06,84.25,9100.0,70.2005,70.2338,70.0255,70.1838,9100.0
2009-07-29 13:30:00,84.25,84.58,84.2,84.57,22200.0,70.1838,70.4587,70.1422,70.4504,22200.0
2009-07-29 13:40:00,84.54,84.93,84.54,84.91,16400.0,70.4254,70.7503,70.4254,70.7336,16400.0
2009-07-29 13:50:00,84.92,85.16,84.83,85.16,14200.0,70.7419,70.9419,70.667,70.9419,14200.0
2009-07-29 14:00:00,85.16,85.22,84.91,84.91,7600.0,70.9419,70.9919,70.7336,70.7336,7600.0
2009-07-29 14:10:00,84.95,85.2,84.94,85.14,12200.0,70.7669,70.9752,70.7586,70.9252,12200.0
2009-07-29 14:20:00,85.07,85.34,84.96,85.34,44400.0,70.8669,71.0918,70.7753,71.0918,44400.0
2009-07-29 14:30:00,85.32,85.33,85.06,85.1,13800.0,71.0752,71.0835,70.8586,70.8919,13800.0
2009-07-29 14:40:00,85.15,85.15,84.81,84.87,17100.0,70.9335,70.9335,70.6503,70.7003,17100.0
2009-07-29 14:50:00,84.87,84.97,84.77,84.79,4900.0,70.7003,70.7836,70.617,70.6336,4900.0
2009-07-29 15:00:00,84.79,84.89,84.72,84.75,8000.0,70.6336,70.717,70.5753,70.6003,8000.0
2009-07-29 15:10:00,84.79,85.0,84.79,84.83,5700.0,70.6336,70.8086,70.6336,70.667,5700.0
2009-07-29 15:20:00,84.89,84.99,84.85,84.9,6400.0,70.717,70.8003,70.6836,70.7253,6400.0
2009-07-29 15:30:00,84.93,85.16,84.85,85.14,11400.0,70.7503,70.9419,70.6836,70.9252,11400.0
2009-07-29 15:40:00,85.13,85.4,84.96,85.23,16200.0,70.9169,71.1418,70.7753,71.0002,16200.0
2009-07-29 15:50:00,85.21,85.22,84.86,84.99,33300.0,70.9835,70.9919,70.692,70.8003,33300.0
2009-07-30 09:30:00,86.26,86.45,85.95,85.95,6900.0,71.8582,72.0165,71.6,71.6,6900.0
2009-07-30 09:40:00,85.84,85.98,85.48,85.67,7100.0,71.5083,71.625,71.2084,71.3667,7100.0
2009-07-30 09:50:00,85.7,86.6,85.7,86.53,6600.0,71.3917,72.1415,71.3917,72.0831,6600.0
2009-07-30 10:00:00,86.56,86.87,86.27,86.87,12900.0,72.1081,72.3664,71.8665,72.3664,12900.0
2009-07-30 10:10:00,86.86,87.0,86.83,87.0,6300.0,72.358,72.4747,72.3331,72.4747,6300.0
2009-07-30 10:20:00,87.04,87.14,86.9,86.97,7600.0,72.508,72.5913,72.3914,72.4497,7600.0
2009-07-30 10:30:00,86.94,87.17,86.94,87.14,5800.0,72.4247,72.6163,72.4247,72.5913,5800.0
2009-07-30 10:40:00,87.14,87.26,86.92,87.1,23300.0,72.5913,72.6913,72.408,72.558,23300.0
2009-07-30 10:50:00,87.04,87.04,86.82,86.84,8500.0,72.508,72.508,72.3247,72.3414,8500.0
2009-07-30 11:00:00,86.85,86.95,86.43,86.47,5500.0,72.3497,72.433,71.9998,72.0332,5500.0
2009-07-30 11:10:00,86.46,86.53,86.33,86.33,5600.0,72.0248,72.0831,71.9165,71.9165,5600.0
2009-07-30 11:20:00,86.34,86.36,86.05,86.05,9700.0,71.9249,71.9415,71.6833,71.6833,9700.0
2009-07-30 11:30:00,86.1,86.1,85.91,85.96,8200.0,71.7249,71.7249,71.5667,71.6083,8200.0
2009-07-30 11:40:00,85.91,85.96,85.87,85.96,1500.0,71.5667,71.6083,71.5333,71.6083,1500.0
2009-07-30 11:50:00,85.96,85.99,85.65,85.68,4500.0,71.6083,71.6333,71.3501,71.3751,4500.0
2009-07-30 12:00:00,85.65,85.8,85.64,85.8,6200.0,71.3501,71.475,71.3417,71.475,6200.0
2009-07-30 12:10:00,85.8,85.96,85.74,85.96,4300.0,71.475,71.6083,71.425,71.6083,4300.0
2009-07-30 12:20:00,85.98,86.06,85.68,85.68,77800.0,71.625,71.6916,71.3751,71.3751,77800.0
2009-07-30 12:30:00,85.72,85.88,85.66,85.72,26000.0,71.4084,71.5417,71.3584,71.4084,26000.0
2009-07-30 12:40:00,85.77,85.84,85.52,85.53,28700.0,71.45,71.5083,71.2418,71.2501,28700.0
2009-07-30 12:50:00,85.55,85.66,85.53,85.64,3400.0,71.2668,71.3584,71.2501,71.3417,3400.0
2009-07-30 13:00:00,85.64,86.04,85.61,86.02,5200.0,71.3417,71.6749,71.3167,71.6583,5200.0
2009-07-30 13:10:00,86.04,86.16,86.01,86.14,9000.0,71.6749,71.7749,71.65,71.7583,9000.0
2009-07-30 13:20:00,86.19,86.28,86.18,86.27,1900.0,71.7999,71.8749,71.7916,71.8665,1900.0
2009-07-30 13:30:00,86.29,86.49,86.26,86.45,5100.0,71.8832,72.0498,71.8582,72.0165,5100.0
2009-07-30 13:40:00,86.46,86.56,86.42,86.43,5600.0,72.0248,72.1081,71.9915,71.9998,5600.0
2009-07-30 13:50:00,86.46,86.53,86.36,86.37,16000.0,72.0248,72.0831,71.9415,71.9499,16000.0
2009-07-30 14:00:00,86.37,86.43,86.14,86.2,23600.0,71.9499,71.9998,71.7583,71.8082,23600.0
2009-07-30 14:10:00,86.21,86.31,86.16,86.31,7200.0,71.8166,71.8999,71.7749,71.8999,7200.0
2009-07-30 14:20:00,86.33,86.53,86.28,86.52,9200.0,71.9165,72.0831,71.8749,72.0748,9200.0
2009-07-30 14:30:00,86.52,86.67,86.48,86.67,6600.0,72.0748,72.1998,72.0415,72.1998,6600.0
2009-07-30 14:40:00,86.66,86.7,86.5,86.55,6800.0,72.1914,72.2248,72.0581,72.0998,6800.0
2009-07-30 14:50:00,86.56,86.66,86.49,86.51,9400.0,72.1081,72.1914,72.0498,72.0665,9400.0
2009-07-30 15:00:00,86.56,86.72,86.56,86.72,8500.0,72.1081,72.2414,72.1081,72.2414,8500.0
2009-07-30 15:10:00,86.66,86.69,86.57,86.65,11500.0,72.1914,72.2164,72.1165,72.1831,11500.0
2009-07-30 15:20:00,86.65,86.85,86.55,86.66,11400.0,72.1831,72.3497,72.0998,72.1914,11400.0
2009-07-30 15:30:00,86.67,86.7,86.01,86.21,41800.0,72.1998,72.2248,71.65,71.8166,41800.0
2009-07-30 15:40:00,86.21,86.29,85.9,86.23,51500.0,71.8166,71.8832,71.5583,71.8332,51500.0
2009-07-30 15:50:00,86.27,86.43,85.96,86.23,67900.0,71.8665,71.9998,71.6083,71.8332,67900.0
2009-07-31 09:30:00,85.95,86.64,85.62,86.47,4300.0,71.6,72.1748,71.3251,72.0332,4300.0
2009-07-31 09:40:00,86.72,86.94,86.42,86.56,9100.0,72.2414,72.4247,71.9915,72.1081,9100.0
2009-07-31 09:50:00,86.5,86.63,85.86,85.86,13400.0,72.0581,72.1664,71.525,71.525,13400.0
2009-07-31 10:00:00,85.96,85.98,85.04,85.68,27500.0,71.6083,71.625,70.8419,71.3751,27500.0
2009-07-31 10:10:00,85.67,85.84,85.52,85.7,7500.0,71.3667,71.5083,71.2418,71.3917,7500.0
2009-07-31 10:20:00,85.72,86.05,85.72,85.97,2000.0,71.4084,71.6833,71.4084,71.6166,2000.0
2009-07-31 10:30:00,85.97,86.02,85.69,85.83,4900.0,71.6166,71.6583,71.3834,71.5,4900.0
2009-07-31 10:40:00,85.89,86.14,85.76,85.76,27500.0,71.55,71.7583,71.4417,71.4417,27500.0
2009-07-31 10:50:00,85.77,85.81,85.66,85.72,3600.0,71.45,71.4833,71.3584,71.4084,3600.0
2009-07-31 11:00:00,85.66,85.87,85.66,85.86,15400.0,71.3584,71.5333,71.3584,71.525,15400.0
2009-07-31 11:10:00,85.75,85.87,85.39,85.46,5300.0,71.4334,71.5333,71.1335,71.1918,5300.0
2009-07-31 11:20:00,85.47,85.62,85.47,85.58,2600.0,71.2001,71.3251,71.2001,71.2917,2600.0
2009-07-31 11:30:00,85.49,85.72,85.41,85.68,4200.0,71.2168,71.4084,71.1501,71.3751,4200.0
2009-07-31 11:40:00,85.58,85.74,85.57,85.6,1600.0,71.2917,71.425,71.2834,71.3084,1600.0
2009-07-31 11:50:00,85.63,85.87,85.63,85.85,5100.0,71.3334,71.5333,71.3334,71.5167,5100.0
2009-07-31 12:00:00,85.84,85.91,85.75,85.91,5400.0,71.5083,71.5667,71.4334,71.5667,5400.0
2009-07-31 12:10:00,85.91,86.07,85.88,86.02,2900.0,71.5667,71.6999,71.5417,71.6583,2900.0
2009-07-31 12:20:00,85.96,86.08,85.91,85.91,2400.0,71.6083,71.7083,71.5667,71.5667,2400.0
2009-07-31 12:30:00,85.87,85.91,85.78,85.8,2400.0,71.5333,71.5667,71.4584,71.475,2400.0
2009-07-31 12:40:00,85.82,85.83,85.66,85.83,4200.0,71.4917,71.5,71.3584,71.5,4200.0
2009-07-31 12:50:00,85.8,85.98,85.76,85.98,3300.0,71.475,71.625,71.4417,71.625,3300.0
2009-07-31 13:00:00,85.87,85.98,85.85,85.98,2400.0,71.5333,71.625,71.5167,71.625,2400.0
2009-07-31 13:10:00,85.98,86.0,85.7,85.7,40400.0,71.625,71.6416,71.3917,71.3917,40400.0
2009-07-31 13:20:00,85.66,85.72,85.63,85.72,1300.0,71.3584,71.4084,71.3334,71.4084,1300.0
2009-07-31 13:30:00,85.75,85.79,85.67,85.77,2600.0,71.4334,71.4667,71.3667,71.45,2600.0
2009-07-31 13:40:00,85.77,85.93,85.77,85.83,4300.0,71.45,71.5833,71.45,71.5,4300.0
2009-07-31 13:50:00,85.79,86.07,85.79,86.07,6900.0,71.4667,71.6999,71.4667,71.6999,6900.0
2009-07-31 14:00:00,86.09,86.31,86.07,86.31,9300.0,71.7166,71.8999,71.6999,71.8999,9300.0
2009-07-31 14:10:00,86.32,86.56,86.32,86.56,8900.0,71.9082,72.1081,71.9082,72.1081,8900.0
2009-07-31 14:20:00,86.62,86.7,86.52,86.66,3500.0,72.1581,72.2248,72.0748,72.1914,3500.0
2009-07-31 14:30:00,86.68,86.68,86.45,86.48,5500.0,72.2081,72.2081,72.0165,72.0415,5500.0
2009-07-31 14:40:00,86.49,86.51,86.17,86.3,13700.0,72.0498,72.0665,71.7832,71.8915,13700.0
2009-07-31 14:50:00,86.29,86.3,86.14,86.26,4400.0,71.8832,71.8915,71.7583,71.8582,4400.0
2009-07-31 15:00:00,86.23,86.43,86.23,86.43,6800.0,71.8332,71.9998,71.8332,71.9998,6800.0
2009-07-31 15:10:00,86.44,86.59,86.31,86.59,7300.0,72.0082,72.1331,71.8999,72.1331,7300.0
2009-07-31 15:20:00,86.56,86.94,86.56,86.84,10500.0,72.1081,72.4247,72.1081,72.3414,10500.0
2009-07-31 15:30:00,86.81,86.81,86.25,86.42,22900.0,72.3164,72.3164,71.8499,71.9915,22900.0
2009-07-31 15:40:00,86.4,86.4,86.05,86.21,16600.0,71.9748,71.9748,71.6833,71.8166,16600.0
2009-07-31 15:50:00,86.16,86.29,85.97,86.08,22500.0,71.7749,71.8832,71.6166,71.7083,22500.0
2009-08-03 09:30:00,87.15,87.49,86.28,87.03,9200.0,72.5996,72.8829,71.8749,72.4997,9200.0
2009-08-03 09:40:00,87.28,87.28,86.11,86.31,10800.0,72.7079,72.7079,71.7333,71.8999,10800.0
2009-08-03 09:50:00,86.19,86.28,85.69,86.28,7500.0,71.7999,71.8749,71.3834,71.8749,7500.0
2009-08-03 10:00:00,86.29,87.4,86.29,87.13,27800.0,71.8832,72.8079,71.8832,72.583,27800.0
2009-08-03 10:10:00,87.11,87.77,87.11,87.6,9900.0,72.5663,73.1161,72.5663,72.9745,9900.0
2009-08-03 10:20:00,87.62,87.73,87.51,87.66,14000.0,72.9912,73.0828,72.8995,73.0245,14000.0
2009-08-03 10:30:00,87.71,88.0,87.59,87.65,9100.0,73.0661,73.3077,72.9662,73.0161,9100.0
2009-08-03 10:40:00,87.65,88.0,87.55,87.92,10700.0,73.0161,73.3077,72.9328,73.2411,10700.0
2009-08-03 10:50:00,87.91,87.93,87.29,87.38,9000.0,73.2327,73.2494,72.7163,72.7912,9000.0
2009-08-03 11:00:00,87.41,87.61,87.17,87.44,14200.0,72.8162,72.9828,72.6163,72.8412,14200.0
2009-08-03 11:10:00,87.47,87.5,87.18,87.25,17300.0,72.8662,72.8912,72.6246,72.6829,17300.0
2009-08-03 11:20:00,87.25,87.45,87.12,87.17,15900.0,72.6829,72.8495,72.5746,72.6163,15900.0
2009-08-03 11:30:00,87.26,87.33,87.13,87.22,14000.0,72.6913,72.7496,72.583,72.6579,14000.0
2009-08-03 11:40:00,87.25,87.53,87.22,87.51,6600.0,72.6829,72.9162,72.6579,72.8995,6600.0
2009-08-03 11:50:00,87.48,87.51,87.35,87.42,3600.0,72.8745,72.8995,72.7662,72.8245,3600.0
2009-08-03 12:00:00,87.39,87.54,87.36,87.51,5900.0,72.7996,72.9245,72.7746,72.8995,5900.0
2009-08-03 12:10:00,87.54,87.57,87.35,87.4,9000.0,72.9245,72.9495,72.7662,72.8079,9000.0
2009-08-03 12:20:00,87.44,87.58,87.41,87.58,4100.0,72.8412,72.9578,72.8162,72.9578,4100.0
2009-08-03 12:30:00,87.58,87.77,87.44,87.44,15300.0,72.9578,73.1161,72.8412,72.8412,15300.0
2009-08-03 12:40:00,87.49,87.58,87.44,87.58,3300.0,72.8829,72.9578,72.8412,72.9578,3300.0
2009-08-03 12:50:00,87.58,87.74,87.57,87.74,3500.0,72.9578,73.0911,72.9495,73.0911,3500.0
2009-08-03 13:00:00,87.74,87.84,87.7,87.73,8700.0,73.0911,73.1744,73.0578,73.0828,8700.0
2009-08-03 13:10:00,87.72,87.75,87.67,87.73,3300.0,73.0745,73.0995,73.0328,73.0828,3300.0
2009-08-03 13:20:00,87.76,87.84,87.7,87.79,23300.0,73.1078,73.1744,73.0578,73.1328,23300.0
2009-08-03 13:30:00,87.79,87.8,87.72,87.72,10500.0,73.1328,73.1411,73.0745,73.0745,10500.0
2009-08-03 13:40:00,87.76,87.78,87.68,87.7,8600.0,73.1078,73.1244,73.0411,73.0578,8600.0
2009-08-03 13:50:00,87.63,87.64,87.5,87.5,11100.0,72.9995,73.0078,72.8912,72.8912,11100.0
2009-08-03 14:00:00,87.51,87.93,87.51,87.91,8100.0,72.8995,73.2494,72.8995,73.2327,8100.0
2009-08-03 14:10:00,87.92,87.99,87.88,87.9,7000.0,73.2411,73.2994,73.2077,73.2244,7000.0
2009-08-03 14:20:00,87.92,87.97,87.75,87.77,10500.0,73.2411,73.2827,73.0995,73.1161,10500.0
2009-08-03 14:30:00,87.72,87.76,87.67,87.7,13400.0,73.0745,73.1078,73.0328,73.0578,13400.0
2009-08-03 14:40:00,87.75,87.76,87.6,87.69,6500.0,73.0995,73.1078,72.9745,73.0495,6500.0
2009-08-03 14:50:00,87.68,87.68,87.41,87.42,6600.0,73.0411,73.0411,72.8162,72.8245,6600.0
2009-08-03 15:00:00,87.42,87.57,87.37,87.49,7900.0,72.8245,72.9495,72.7829,72.8829,7900.0
2009-08-03 15:10:00,87.49,87.65,87.48,87.64,9400.0,72.8829,73.0161,72.8745,73.0078,9400.0
2009-08-03 15:20:00,87.65,87.85,87.64,87.74,23600.0,73.0161,73.1828,73.0078,73.0911,23600.0
2009-08-03 15:30:00,87.74,87.79,87.61,87.69,17700.0,73.0911,73.1328,72.9828,73.0495,17700.0
2009-08-03 15:40:00,87.67,87.79,87.54,87.72,30100.0,73.0328,73.1328,72.9245,73.0745,30100.0
2009-08-03 15:50:00,87.73,88.0,87.72,87.95,24200.0,73.0828,73.3077,73.0745,73.2661,24200.0
2009-08-04 09:30:00,88.04,90.96,87.18,90.87,152700.0,73.341,75.7735,72.6246,75.6985,152700.0
2009-08-04 09:40:00,90.98,91.11,89.61,89.8,69500.0,75.7902,75.8985,74.6489,74.8072,69500.0
2009-08-04 09:50:00,89.92,90.36,89.53,89.96,56200.0,74.9072,75.2737,74.5823,74.9405,56200.0
2009-08-04 10:00:00,90.0,90.48,89.7,90.0,88900.0,74.9738,75.3737,74.7239,74.9738,88900.0
2009-08-04 10:10:00,89.9,90.92,89.9,90.65,69200.0,74.8905,75.7402,74.8905,75.5153,69200.0
2009-08-04 10:20:00,90.65,90.75,90.55,90.66,26800.0,75.5153,75.5986,75.432,75.5236,26800.0
2009-08-04 10:30:00,90.66,91.0,90.55,91.0,35700.0,75.5236,75.8068,75.432,75.8068,35700.0
2009-08-04 10:40:00,91.0,91.32,90.67,91.02,52200.0,75.8068,76.0734,75.5319,75.8235,52200.0
2009-08-04 10:50:00,90.95,91.15,90.75,91.0,21200.0,75.7652,75.9318,75.5986,75.8068,21200.0
2009-08-04 11:00:00,90.99,91.38,90.92,91.0,59600.0,75.7985,76.1234,75.7402,75.8068,59600.0
2009-08-04 11:10:00,91.0,91.53,91.0,91.53,52500.0,75.8068,76.2484,75.8068,76.2484,52500.0
2009-08-04 11:20:00,91.55,91.66,91.39,91.5,38400.0,76.265,76.3566,76.1317,76.2234,38400.0
2009-08-04 11:30:00,91.5,92.14,91.49,92.14,39400.0,76.2234,76.7565,76.215,76.7565,39400.0
2009-08-04 11:40:00,92.13,92.34,91.86,91.86,38400.0,76.7482,76.9231,76.5233,76.5233,38400.0
2009-08-04 11:50:00,91.86,91.93,91.48,91.49,31800.0,76.5233,76.5816,76.2067,76.215,31800.0
2009-08-04 12:00:00,91.5,91.5,91.39,91.5,14100.0,76.2234,76.2234,76.1317,76.2234,14100.0
2009-08-04 12:10:00,91.49,91.59,91.4,91.59,18100.0,76.215,76.2983,76.1401,76.2983,18100.0
2009-08-04 12:20:00,91.6,91.82,91.45,91.65,46700.0,76.3067,76.4899,76.1817,76.3483,46700.0
2009-08-04 12:30:00,91.63,91.69,91.34,91.34,20400.0,76.3317,76.3816,76.0901,76.0901,20400.0
2009-08-04 12:40:00,91.39,91.48,91.32,91.45,12200.0,76.1317,76.2067,76.0734,76.1817,12200.0
2009-08-04 12:50:00,91.48,91.5,91.12,91.24,28700.0,76.2067,76.2234,75.9068,76.0068,28700.0
2009-08-04 13:00:00,91.23,91.25,90.96,90.98,70800.0,75.9984,76.0151,75.7735,75.7902,70800.0
2009-08-04 13:10:00,91.0,91.19,90.93,91.08,28900.0,75.8068,75.9651,75.7485,75.8735,28900.0
2009-08-04 13:20:00,91.07,91.07,90.86,90.86,12900.0,75.8652,75.8652,75.6902,75.6902,12900.0
2009-08-04 13:30:00,90.94,90.97,90.64,90.75,17100.0,75.7569,75.7818,75.5069,75.5986,17100.0
2009-08-04 13:40:00,90.7,90.72,90.37,90.4,12400.0,75.5569,75.5736,75.282,75.307,12400.0
2009-08-04 13:50:00,90.4,90.45,89.74,89.99,23900.0,75.307,75.3487,74.7572,74.9655,23900.0
2009-08-04 14:00:00,89.96,90.2,89.93,90.05,30000.0,74.9405,75.1404,74.9155,75.0154,30000.0
2009-08-04 14:10:00,90.04,90.05,89.92,90.05,17300.0,75.0071,75.0154,74.9072,75.0154,17300.0
2009-08-04 14:20:00,90.01,90.04,89.94,89.99,16400.0,74.9821,75.0071,74.9238,74.9655,16400.0
2009-08-04 14:30:00,90.0,90.0,89.92,89.92,17200.0,74.9738,74.9738,74.9072,74.9072,17200.0
2009-08-04 14:40:00,89.93,90.04,89.75,89.81,21700.0,74.9155,75.0071,74.7655,74.8155,21700.0
2009-08-04 14:50:00,89.81,89.81,89.41,89.47,14900.0,74.8155,74.8155,74.4823,74.5323,14900.0
2009-08-04 15:00:00,89.46,89.57,89.31,89.4,17000.0,74.524,74.6156,74.399,74.474,17000.0
2009-08-04 15:10:00,89.41,89.47,89.28,89.37,13500.0,74.4823,74.5323,74.374,74.449,13500.0
2009-08-04 15:20:00,89.37,89.5,89.08,89.3,21100.0,74.449,74.5573,74.2074,74.3907,21100.0
2009-08-04 15:30:00,89.29,89.33,88.87,89.0,38800.0,74.3823,74.4157,74.0325,74.1408,38800.0
2009-08-04 15:40:00,89.02,89.33,88.99,89.21,20300.0,74.1574,74.4157,74.1324,74.3157,20300.0
2009-08-04 15:50:00,89.21,89.42,89.2,89.32,47700.0,74.3157,74.4906,74.3074,74.4073,47700.0
2009-08-05 09:30:00,89.2,89.32,87.5,88.13,49700.0,74.3074,74.4073,72.8912,73.416,49700.0
2009-08-05 09:40:00,88.26,88.26,87.36,87.4,31000.0,73.5243,73.5243,72.7746,72.8079,31000.0
2009-08-05 09:50:00,87.45,87.95,87.15,87.82,28900.0,72.8495,73.2661,72.5996,73.1578,28900.0
2009-08-05 10:00:00,87.89,87.89,86.95,87.31,38800.0,73.2161,73.2161,72.433,72.7329,38800.0
2009-08-05 10:10:00,87.29,87.5,87.0,87.0,32000.0,72.7163,72.8912,72.4747,72.4747,32000.0
2009-08-05 10:20:00,87.05,87.28,86.66,87.17,23600.0,72.5163,72.7079,72.1914,72.6163,23600.0
2009-08-05 10:30:00,87.13,87.2,86.76,87.2,45100.0,72.583,72.6413,72.2747,72.6413,45100.0
2009-08-05 10:40:00,87.15,87.16,86.94,87.07,42300.0,72.5996,72.608,72.4247,72.533,42300.0
2009-08-05 10:50:00,87.07,87.56,87.04,87.49,26700.0,72.533,72.9412,72.508,72.8829,26700.0
2009-08-05 11:00:00,87.5,87.75,87.27,87.73,20600.0,72.8912,73.0995,72.6996,73.0828,20600.0
2009-08-05 11:10:00,87.74,87.75,87.59,87.59,16900.0,73.0911,73.0995,72.9662,72.9662,16900.0
2009-08-05 11:20:00,87.59,87.6,87.33,87.6,12300.0,72.9662,72.9745,72.7496,72.9745,12300.0
2009-08-05 11:30:00,87.6,87.67,87.43,87.51,6400.0,72.9745,73.0328,72.8329,72.8995,6400.0
2009-08-05 11:40:00,87.53,87.54,87.34,87.5,32800.0,72.9162,72.9245,72.7579,72.8912,32800.0
2009-08-05 11:50:00,87.5,87.56,87.38,87.45,16500.0,72.8912,72.9412,72.7912,72.8495,16500.0
2009-08-05 12:00:00,87.45,87.45,87.16,87.16,4000.0,72.8495,72.8495,72.608,72.608,4000.0
2009-08-05 12:10:00,87.13,87.49,87.11,87.49,7600.0,72.583,72.8829,72.5663,72.8829,7600.0
2009-08-05 12:20:00,87.49,87.6,87.43,87.49,11000.0,72.8829,72.9745,72.8329,72.8829,11000.0
2009-08-05 12:30:00,87.56,87.65,87.42,87.46,7100.0,72.9412,73.0161,72.8245,72.8579,7100.0
2009-08-05 12:40:00,87.46,87.75,87.43,87.75,6000.0,72.8579,73.0995,72.8329,73.0995,6000.0
2009-08-05 12:50:00,87.75,87.88,87.73,87.75,7000.0,73.0995,73.2077,73.0828,73.0995,7000.0
2009-08-05 13:00:00,87.76,87.86,87.51,87.52,4400.0,73.1078,73.1911,72.8995,72.9079,4400.0
2009-08-05 13:10:00,87.64,87.82,87.61,87.72,6200.0,73.0078,73.1578,72.9828,73.0745,6200.0
2009-08-05 13:20:00,87.75,88.0,87.68,87.97,14200.0,73.0995,73.3077,73.0411,73.2827,14200.0
2009-08-05 13:30:00,87.98,88.0,87.88,87.88,2300.0,73.2911,73.3077,73.2077,73.2077,2300.0
2009-08-05 13:40:00,87.93,88.0,87.77,87.77,3800.0,73.2494,73.3077,73.1161,73.1161,3800.0
2009-08-05 13:50:00,87.78,87.99,87.76,87.8,2800.0,73.1244,73.2994,73.1078,73.1411,2800.0
2009-08-05 14:00:00,87.88,87.94,87.71,87.94,3900.0,73.2077,73.2577,73.0661,73.2577,3900.0
2009-08-05 14:10:00,87.95,88.05,87.93,87.99,3400.0,73.2661,73.3494,73.2494,73.2994,3400.0
2009-08-05 14:20:00,87.98,88.1,87.9,87.95,7300.0,73.2911,73.391,73.2244,73.2661,7300.0
2009-08-05 14:30:00,87.96,88.07,87.87,88.05,5900.0,73.2744,73.366,73.1994,73.3494,5900.0
2009-08-05 14:40:00,88.08,88.38,88.07,88.38,9100.0,73.3744,73.6243,73.366,73.6243,9100.0
2009-08-05 14:50:00,88.47,88.47,88.17,88.22,6900.0,73.6992,73.6992,73.4493,73.491,6900.0
2009-08-05 15:00:00,88.23,88.25,88.06,88.11,6800.0,73.4993,73.516,73.3577,73.3993,6800.0
2009-08-05 15:10:00,88.16,88.19,88.05,88.11,6500.0,73.441,73.466,73.3494,73.3993,6500.0
2009-08-05 15:20:00,88.11,88.25,88.08,88.22,12300.0,73.3993,73.516,73.3744,73.491,12300.0
2009-08-05 15:30:00,88.2,88.25,87.8,88.05,18900.0,73.4743,73.516,73.1411,73.3494,18900.0
2009-08-05 15:40:00,88.08,88.21,87.82,87.82,23300.0,73.3744,73.4827,73.1578,73.1578,23300.0
2009-08-05 15:50:00,87.83,88.29,87.83,88.1,31400.0,73.1661,73.5493,73.1661,73.391,31400.0
2009-08-06 09:30:00,88.58,88.88,88.19,88.35,9100.0,73.7909,74.0408,73.466,73.5993,9100.0
2009-08-06 09:40:00,88.46,88.69,87.99,88.07,14900.0,73.6909,73.8825,73.2994,73.366,14900.0
2009-08-06 09:50:00,88.1,88.34,87.86,88.03,11100.0,73.391,73.5909,73.1911,73.3327,11100.0
2009-08-06 10:00:00,87.96,88.08,87.92,88.04,13400.0,73.2744,73.3744,73.2411,73.341,13400.0
2009-08-06 10:10:00,88.02,88.05,87.63,87.9,8700.0,73.3244,73.3494,72.9995,73.2244,8700.0
2009-08-06 10:20:00,87.86,88.25,87.78,88.25,6600.0,73.1911,73.516,73.1244,73.516,6600.0
2009-08-06 10:30:00,88.23,88.49,88.19,88.22,5100.0,73.4993,73.7159,73.466,73.491,5100.0
2009-08-06 10:40:00,88.22,88.45,88.11,88.45,6500.0,73.491,73.6826,73.3993,73.6826,6500.0
2009-08-06 10:50:00,88.43,88.43,88.09,88.2,6000.0,73.6659,73.6659,73.3827,73.4743,6000.0
2009-08-06 11:00:00,88.19,88.25,88.15,88.15,12000.0,73.466,73.516,73.4327,73.4327,12000.0
2009-08-06 11:10:00,88.16,88.3,88.15,88.18,11200.0,73.441,73.5576,73.4327,73.4577,11200.0
2009-08-06 11:20:00,88.19,88.33,88.1,88.15,3700.0,73.466,73.5826,73.391,73.4327,3700.0
2009-08-06 11:30:00,88.14,88.14,87.79,88.04,6200.0,73.4243,73.4243,73.1328,73.341,6200.0
2009-08-06 11:40:00,88.05,88.08,87.97,88.08,1500.0,73.3494,73.3744,73.2827,73.3744,1500.0
2009-08-06 11:50:00,88.05,88.15,88.01,88.1,2100.0,73.3494,73.4327,73.316,73.391,2100.0
2009-08-06 12:00:00,88.11,88.11,87.82,87.86,3400.0,73.3993,73.3993,73.1578,73.1911,3400.0
2009-08-06 12:10:00,87.86,87.9,87.75,87.75,3300.0,73.1911,73.2244,73.0995,73.0995,3300.0
2009-08-06 12:20:00,87.82,88.01,87.79,87.79,3500.0,73.1578,73.316,73.1328,73.1328,3500.0
2009-08-06 12:30:00,87.82,87.91,87.8,87.88,1300.0,73.1578,73.2327,73.1411,73.2077,1300.0
2009-08-06 12:40:00,87.91,88.25,87.91,88.25,4500.0,73.2327,73.516,73.2327,73.516,4500.0
2009-08-06 12:50:00,88.25,88.25,88.11,88.11,3500.0,73.516,73.516,73.3993,73.3993,3500.0
2009-08-06 13:00:00,88.11,88.13,87.95,88.1,3100.0,73.3993,73.416,73.2661,73.391,3100.0
2009-08-06 13:10:00,88.09,88.1,87.98,88.02,1900.0,73.3827,73.391,73.2911,73.3244,1900.0
2009-08-06 13:20:00,88.03,88.25,88.03,88.1,2200.0,73.3327,73.516,73.3327,73.391,2200.0
2009-08-06 13:30:00,88.17,88.43,88.12,88.12,3400.0,73.4493,73.6659,73.4077,73.4077,3400.0
2009-08-06 13:40:00,88.05,88.08,87.73,87.83,4500.0,73.3494,73.3744,73.0828,73.1661,4500.0
2009-08-06 13:50:00,87.8,87.92,87.76,87.76,3800.0,73.1411,73.2411,73.1078,73.1078,3800.0
2009-08-06 14:00:00,87.75,87.75,87.2,87.3,8200.0,73.0995,73.0995,72.6413,72.7246,8200.0
2009-08-06 14:10:00,87.25,87.25,87.01,87.12,10100.0,72.6829,72.6829,72.483,72.5746,10100.0
2009-08-06 14:20:00,87.1,87.31,87.02,87.31,5000.0,72.558,72.7329,72.4913,72.7329,5000.0
2009-08-06 14:30:00,87.23,87.23,87.13,87.17,1700.0,72.6663,72.6663,72.583,72.6163,1700.0
2009-08-06 14:40:00,87.18,87.18,86.93,86.93,10600.0,72.6246,72.6246,72.4164,72.4164,10600.0
2009-08-06 14:50:00,86.92,87.25,86.88,87.21,10500.0,72.408,72.6829,72.3747,72.6496,10500.0
2009-08-06 15:00:00,87.11,87.55,87.11,87.45,18900.0,72.5663,72.9328,72.5663,72.8495,18900.0
2009-08-06 15:10:00,87.47,87.69,87.41,87.69,8100.0,72.8662,73.0495,72.8162,73.0495,8100.0
2009-08-06 15:20:00,87.66,87.82,87.55,87.56,9700.0,73.0245,73.1578,72.9328,72.9412,9700.0
2009-08-06 15:30:00,87.61,87.67,87.31,87.61,13800.0,72.9828,73.0328,72.7329,72.9828,13800.0
2009-08-06 15:40:00,87.55,87.6,87.32,87.42,14000.0,72.9328,72.9745,72.7412,72.8245,14000.0
2009-08-06 15:50:00,87.44,87.52,87.21,87.35,25900.0,72.8412,72.9079,72.6496,72.7662,25900.0
2009-08-07 09:30:00,88.26,89.11,88.26,88.27,6500.0,73.5243,74.2324,73.5243,73.5326,6500.0
2009-08-07 09:40:00,88.3,88.35,88.23,88.25,5500.0,73.5576,73.5993,73.4993,73.516,5500.0
2009-08-07 09:50:00,88.25,88.3,87.93,88.0,19000.0,73.516,73.5576,73.2494,73.3077,19000.0
2009-08-07 10:00:00,88.0,88.0,87.52,87.75,6800.0,73.3077,73.3077,72.9079,73.0995,6800.0
2009-08-07 10:10:00,87.7,88.13,87.69,88.08,16600.0,73.0578,73.416,73.0495,73.3744,16600.0
2009-08-07 10:20:00,88.13,88.2,87.97,88.15,11800.0,73.416,73.4743,73.2827,73.4327,11800.0
2009-08-07 10:30:00,88.11,89.05,88.09,88.99,10500.0,73.3993,74.1824,73.3827,74.1324,10500.0
2009-08-07 10:40:00,88.99,89.0,88.9,88.94,15700.0,74.1324,74.1408,74.0574,74.0908,15700.0
2009-08-07 10:50:00,88.94,89.23,88.94,89.23,9900.0,74.0908,74.3324,74.0908,74.3324,9900.0
2009-08-07 11:00:00,89.17,89.26,89.16,89.21,15200.0,74.2824,74.3573,74.274,74.3157,15200.0
2009-08-07 11:10:00,89.2,89.25,89.15,89.25,4100.0,74.3074,74.349,74.2657,74.349,4100.0
2009-08-07 11:20:00,89.22,89.26,89.21,89.26,4500.0,74.324,74.3573,74.3157,74.3573,4500.0
2009-08-07 11:30:00,89.23,89.26,89.2,89.23,6900.0,74.3324,74.3573,74.3074,74.3324,6900.0
2009-08-07 11:40:00,89.24,89.27,89.19,89.25,19600.0,74.3407,74.3657,74.299,74.349,19600.0
2009-08-07 11:50:00,89.25,89.25,89.22,89.25,12500.0,74.349,74.349,74.324,74.349,12500.0
2009-08-07 12:00:00,89.25,89.25,89.2,89.2,8600.0,74.349,74.349,74.3074,74.3074,8600.0
2009-08-07 12:10:00,89.2,89.25,89.09,89.09,3500.0,74.3074,74.349,74.2157,74.2157,3500.0
2009-08-07 12:20:00,89.1,89.3,89.1,89.3,4400.0,74.2241,74.3907,74.2241,74.3907,4400.0
2009-08-07 12:30:00,89.3,89.46,89.3,89.42,15200.0,74.3907,74.524,74.3907,74.4906,15200.0
2009-08-07 12:40:00,89.37,89.44,89.35,89.4,7900.0,74.449,74.5073,74.4323,74.474,7900.0
2009-08-07 12:50:00,89.45,89.45,89.4,89.45,8100.0,74.5156,74.5156,74.474,74.5156,8100.0
2009-08-07 13:00:00,89.45,89.46,89.38,89.45,10400.0,74.5156,74.524,74.4573,74.5156,10400.0
2009-08-07 13:10:00,89.43,89.45,89.36,89.44,4500.0,74.499,74.5156,74.4406,74.5073,4500.0
2009-08-07 13:20:00,89.45,89.49,89.39,89.45,8200.0,74.5156,74.5489,74.4656,74.5156,8200.0
2009-08-07 13:30:00,89.45,89.45,89.38,89.42,12900.0,74.5156,74.5156,74.4573,74.4906,12900.0
2009-08-07 13:40:00,89.45,89.52,89.44,89.48,13200.0,74.5156,74.5739,74.5073,74.5406,13200.0
2009-08-07 13:50:00,89.48,89.5,89.34,89.34,7000.0,74.5406,74.5573,74.424,74.424,7000.0
2009-08-07 14:00:00,89.35,89.35,89.17,89.21,14300.0,74.4323,74.4323,74.2824,74.3157,14300.0
2009-08-07 14:10:00,89.22,89.25,89.17,89.22,6600.0,74.324,74.349,74.2824,74.324,6600.0
2009-08-07 14:20:00,89.2,89.25,89.09,89.18,4000.0,74.3074,74.349,74.2157,74.2907,4000.0
2009-08-07 14:30:00,89.24,89.25,89.15,89.16,7200.0,74.3407,74.349,74.2657,74.274,7200.0
2009-08-07 14:40:00,89.15,89.25,89.14,89.24,5100.0,74.2657,74.349,74.2574,74.3407,5100.0
2009-08-07 14:50:00,89.24,89.26,89.21,89.22,7100.0,74.3407,74.3573,74.3157,74.324,7100.0
2009-08-07 15:00:00,89.22,89.22,88.74,88.81,10700.0,74.324,74.324,73.9242,73.9825,10700.0
2009-08-07 15:10:00,88.82,88.94,88.82,88.91,2800.0,73.9908,74.0908,73.9908,74.0658,2800.0
2009-08-07 15:20:00,88.9,88.9,88.64,88.75,14100.0,74.0574,74.0574,73.8409,73.9325,14100.0
2009-08-07 15:30:00,88.75,88.88,88.69,88.74,14100.0,73.9325,74.0408,73.8825,73.9242,14100.0
2009-08-07 15:40:00,88.75,88.9,88.74,88.9,14700.0,73.9325,74.0574,73.9242,74.0574,14700.0
2009-08-07 15:50:00,88.89,88.9,88.72,88.79,22400.0,74.0491,74.0574,73.9075,73.9658,22400.0
2009-08-10 09:30:00,88.71,89.06,87.66,87.66,9200.0,73.8992,74.1907,73.0245,73.0245,9200.0
2009-08-10 09:40:00,87.72,87.75,87.23,87.36,4700.0,73.0745,73.0995,72.6663,72.7746,4700.0
2009-08-10 09:50:00,87.38,87.5,87.38,87.5,4500.0,72.7912,72.8912,72.7912,72.8912,4500.0
2009-08-10 10:00:00,87.5,87.52,87.36,87.5,19400.0,72.8912,72.9079,72.7746,72.8912,19400.0
2009-08-10 10:10:00,87.5,87.75,87.5,87.6,6700.0,72.8912,73.0995,72.8912,72.9745,6700.0
2009-08-10 10:20:00,87.58,87.58,87.37,87.5,9600.0,72.9578,72.9578,72.7829,72.8912,9600.0
2009-08-10 10:30:00,87.5,87.77,87.46,87.77,11200.0,72.8912,73.1161,72.8579,73.1161,11200.0
2009-08-10 10:40:00,87.83,88.0,87.83,87.9,8400.0,73.1661,73.3077,73.1661,73.2244,8400.0
2009-08-10 10:50:00,87.92,88.0,87.92,87.98,900.0,73.2411,73.3077,73.2411,73.2911,900.0
2009-08-10 11:00:00,87.99,88.0,87.81,87.86,2500.0,73.2994,73.3077,73.1494,73.1911,2500.0
2009-08-10 11:10:00,87.9,87.94,87.48,87.5,17000.0,73.2244,73.2577,72.8745,72.8912,17000.0
2009-08-10 11:20:00,87.5,87.5,87.41,87.45,4100.0,72.8912,72.8912,72.8162,72.8495,4100.0
2009-08-10 11:30:00,87.46,87.5,87.45,87.5,4600.0,72.8579,72.8912,72.8495,72.8912,4600.0
2009-08-10 11:40:00,87.49,87.5,87.42,87.43,2500.0,72.8829,72.8912,72.8245,72.8329,2500.0
2009-08-10 11:50:00,87.47,87.51,87.23,87.25,5200.0,72.8662,72.8995,72.6663,72.6829,5200.0
2009-08-10 12:00:00,87.23,87.25,87.19,87.21,5300.0,72.6663,72.6829,72.6329,72.6496,5300.0
2009-08-10 12:10:00,87.2,87.2,87.05,87.07,2000.0,72.6413,72.6413,72.5163,72.533,2000.0
2009-08-10 12:20:00,87.04,87.05,86.8,86.8,1100.0,72.508,72.5163,72.3081,72.3081,1100.0
2009-08-10 12:30:00,86.8,86.8,86.72,86.74,3000.0,72.3081,72.3081,72.2414,72.2581,3000.0
2009-08-10 12:40:00,86.75,86.81,86.62,86.67,4900.0,72.2664,72.3164,72.1581,72.1998,4900.0
2009-08-10 12:50:00,86.68,86.84,86.68,86.8,2300.0,72.2081,72.3414,72.2081,72.3081,2300.0
2009-08-10 13:00:00,86.85,86.85,86.51,86.52,7100.0,72.3497,72.3497,72.0665,72.0748,7100.0
2009-08-10 13:10:00,86.48,86.58,86.47,86.49,3100.0,72.0415,72.1248,72.0332,72.0498,3100.0
2009-08-10 13:20:00,86.47,86.5,86.4,86.41,3100.0,72.0332,72.0581,71.9748,71.9832,3100.0
2009-08-10 13:30:00,86.39,86.74,86.39,86.74,3300.0,71.9665,72.2581,71.9665,72.2581,3300.0
2009-08-10 13:40:00,86.75,86.82,86.69,86.77,2100.0,72.2664,72.3247,72.2164,72.2831,2100.0
2009-08-10 13:50:00,86.69,86.69,86.63,86.65,2100.0,72.2164,72.2164,72.1664,72.1831,2100.0
2009-08-10 14:00:00,86.61,86.63,86.47,86.55,1900.0,72.1498,72.1664,72.0332,72.0998,1900.0
2009-08-10 14:10:00,86.56,86.6,86.19,86.19,4300.0,72.1081,72.1415,71.7999,71.7999,4300.0
2009-08-10 14:20:00,86.16,86.23,86.14,86.23,3100.0,71.7749,71.8332,71.7583,71.8332,3100.0
2009-08-10 14:30:00,86.25,86.33,86.24,86.33,1500.0,71.8499,71.9165,71.8416,71.9165,1500.0
2009-08-10 14:40:00,86.29,86.45,86.29,86.42,3300.0,71.8832,72.0165,71.8832,71.9915,3300.0
2009-08-10 14:50:00,86.39,86.56,86.25,86.55,3600.0,71.9665,72.1081,71.8499,72.0998,3600.0
2009-08-10 15:00:00,86.54,86.76,86.54,86.61,5400.0,72.0915,72.2747,72.0915,72.1498,5400.0
2009-08-10 15:10:00,86.59,86.63,86.5,86.63,4600.0,72.1331,72.1664,72.0581,72.1664,4600.0
2009-08-10 15:20:00,86.59,86.98,86.59,86.9,9300.0,72.1331,72.458,72.1331,72.3914,9300.0
2009-08-10 15:30:00,86.84,86.94,86.66,86.77,9600.0,72.3414,72.4247,72.1914,72.2831,9600.0
2009-08-10 15:40:00,86.78,86.84,86.71,86.82,8100.0,72.2914,72.3414,72.2331,72.3247,8100.0
2009-08-10 15:50:00,86.83,86.83,86.62,86.74,16700.0,72.3331,72.3331,72.1581,72.2581,16700.0
2009-08-11 09:30:00,86.71,87.25,86.62,86.62,6300.0,72.2331,72.6829,72.1581,72.1581,6300.0
2009-08-11 09:40:00,86.47,86.48,85.78,85.78,4000.0,72.0332,72.0415,71.4584,71.4584,4000.0
2009-08-11 09:50:00,85.8,86.09,85.8,85.99,3200.0,71.475,71.7166,71.475,71.6333,3200.0
2009-08-11 10:00:00,86.0,86.0,85.5,85.81,7300.0,71.6416,71.6416,71.2251,71.4833,7300.0
2009-08-11 10:10:00,85.8,85.93,85.8,85.83,600.0,71.475,71.5833,71.475,71.5,600.0
2009-08-11 10:20:00,85.83,85.93,85.57,85.57,2900.0,71.5,71.5833,71.2834,71.2834,2900.0
2009-08-11 10:30:00,85.67,85.93,85.66,85.73,2000.0,71.3667,71.5833,71.3584,71.4167,2000.0
2009-08-11 10:40:00,85.77,85.91,85.77,85.9,3400.0,71.45,71.5667,71.45,71.5583,3400.0
2009-08-11 10:50:00,85.9,86.04,85.87,86.04,1300.0,71.5583,71.6749,71.5333,71.6749,1300.0
2009-08-11 11:00:00,86.03,86.07,85.98,85.98,2400.0,71.6666,71.6999,71.625,71.625,2400.0
2009-08-11 11:10:00,86.0,86.02,85.78,85.9,5300.0,71.6416,71.6583,71.4584,71.5583,5300.0
2009-08-11 11:20:00,85.9,85.93,85.83,85.9,2300.0,71.5583,71.5833,71.5,71.5583,2300.0
2009-08-11 11:30:00,85.91,85.95,85.83,85.89,1700.0,71.5667,71.6,71.5,71.55,1700.0
2009-08-11 11:40:00,85.93,86.07,85.78,85.88,2600.0,71.5833,71.6999,71.4584,71.5417,2600.0
2009-08-11 11:50:00,85.87,85.89,85.82,85.89,900.0,71.5333,71.55,71.4917,71.55,900.0
2009-08-11 12:00:00,85.92,86.08,85.92,86.08,1200.0,71.575,71.7083,71.575,71.7083,1200.0
2009-08-11 12:10:00,86.11,86.25,86.07,86.25,1800.0,71.7333,71.8499,71.6999,71.8499,1800.0
2009-08-11 12:20:00,86.19,86.27,86.13,86.27,1600.0,71.7999,71.8665,71.7499,71.8665,1600.0
2009-08-11 12:30:00,86.28,86.35,86.28,86.33,1000.0,71.8749,71.9332,71.8749,71.9165,1000.0
2009-08-11 12:40:00,86.41,86.41,86.22,86.22,1200.0,71.9832,71.9832,71.8249,71.8249,1200.0
2009-08-11 12:50:00,86.12,86.14,86.01,86.04,1700.0,71.7416,71.7583,71.65,71.6749,1700.0
2009-08-11 13:00:00,85.98,86.05,85.9,85.9,3700.0,71.625,71.6833,71.5583,71.5583,3700.0
2009-08-11 13:10:00,85.88,85.95,85.8,85.89,2500.0,71.5417,71.6,71.475,71.55,2500.0
2009-08-11 13:20:00,85.9,85.95,85.8,85.8,1900.0,71.5583,71.6,71.475,71.475,1900.0
2009-08-11 13:30:00,85.79,85.94,85.76,85.84,4000.0,71.4667,71.5916,71.4417,71.5083,4000.0
2009-08-11 13:40:00,85.77,85.88,85.77,85.88,1000.0,71.45,71.5417,71.45,71.5417,1000.0
2009-08-11 13:50:00,85.87,86.06,85.86,86.0,4400.0,71.5333,71.6916,71.525,71.6416,4400.0
2009-08-11 14:00:00,86.0,86.42,86.0,86.29,6100.0,71.6416,71.9915,71.6416,71.8832,6100.0
2009-08-11 14:10:00,86.41,86.49,86.33,86.33,3300.0,71.9832,72.0498,71.9165,71.9165,3300.0
2009-08-11 14:20:00,86.38,86.5,86.34,86.34,4600.0,71.9582,72.0581,71.9249,71.9249,4600.0
2009-08-11 14:30:00,86.42,86.43,86.37,86.37,1600.0,71.9915,71.9998,71.9499,71.9499,1600.0
2009-08-11 14:40:00,86.37,86.37,86.13,86.13,1900.0,71.9499,71.9499,71.7499,71.7499,1900.0
2009-08-11 14:50:00,86.14,86.32,86.13,86.32,3500.0,71.7583,71.9082,71.7499,71.9082,3500.0
2009-08-11 15:00:00,86.35,86.55,86.27,86.41,4500.0,71.9332,72.0998,71.8665,71.9832,4500.0
2009-08-11 15:10:00,86.31,86.32,86.24,86.24,1700.0,71.8999,71.9082,71.8416,71.8416,1700.0
2009-08-11 15:20:00,86.25,86.3,86.17,86.22,6100.0,71.8499,71.8915,71.7832,71.8249,6100.0
2009-08-11 15:30:00,86.2,86.21,86.05,86.14,7800.0,71.8082,71.8166,71.6833,71.7583,7800.0
2009-08-11 15:40:00,86.16,86.39,86.15,86.28,6700.0,71.7749,71.9665,71.7666,71.8749,6700.0
2009-08-11 15:50:00,86.23,86.24,85.93,86.0,10600.0,71.8332,71.8416,71.5833,71.6416,10600.0
2009-08-12 09:30:00,86.0,87.59,86.0,87.36,13400.0,71.6416,72.9662,71.6416,72.7746,13400.0
2009-08-12 09:40:00,87.41,87.62,87.37,87.44,12900.0,72.8162,72.9912,72.7829,72.8412,12900.0
2009-08-12 09:50:00,87.44,88.0,87.44,88.0,14300.0,72.8412,73.3077,72.8412,73.3077,14300.0
2009-08-12 10:00:00,88.0,88.2,87.89,88.2,12800.0,73.3077,73.4743,73.2161,73.4743,12800.0
2009-08-12 10:10:00,88.2,88.24,88.09,88.18,13300.0,73.4743,73.5076,73.3827,73.4577,13300.0
2009-08-12 10:20:00,88.24,88.36,88.11,88.3,20600.0,73.5076,73.6076,73.3993,73.5576,20600.0
2009-08-12 10:30:00,88.21,88.29,87.99,88.03,12800.0,73.4827,73.5493,73.2994,73.3327,12800.0
2009-08-12 10:40:00,88.04,88.2,88.0,88.16,9600.0,73.341,73.4743,73.3077,73.441,9600.0
2009-08-12 10:50:00,88.14,88.2,87.93,88.0,5100.0,73.4243,73.4743,73.2494,73.3077,5100.0
2009-08-12 11:00:00,87.97,87.97,87.52,87.54,6400.0,73.2827,73.2827,72.9079,72.9245,6400.0
2009-08-12 11:10:00,87.49,87.81,87.49,87.76,6600.0,72.8829,73.1494,72.8829,73.1078,6600.0
2009-08-12 11:20:00,87.74,87.83,87.64,87.83,2400.0,73.0911,73.1661,73.0078,73.1661,2400.0
2009-08-12 11:30:00,87.9,87.94,87.84,87.94,1600.0,73.2244,73.2577,73.1744,73.2577,1600.0
2009-08-12 11:40:00,87.94,87.95,87.89,87.93,1700.0,73.2577,73.2661,73.2161,73.2494,1700.0
2009-08-12 11:50:00,87.96,87.96,87.9,87.92,700.0,73.2744,73.2744,73.2244,73.2411,700.0
2009-08-12 12:00:00,87.84,87.86,87.84,87.85,1200.0,73.1744,73.1911,73.1744,73.1828,1200.0
2009-08-12 12:10:00,87.78,87.78,87.67,87.7,1500.0,73.1244,73.1244,73.0328,73.0578,1500.0
2009-08-12 12:20:00,87.7,87.7,87.45,87.53,1300.0,73.0578,73.0578,72.8495,72.9162,1300.0
2009-08-12 12:30:00,87.5,87.5,87.36,87.48,2900.0,72.8912,72.8912,72.7746,72.8745,2900.0
2009-08-12 12:40:00,87.43,87.46,87.35,87.35,1900.0,72.8329,72.8579,72.7662,72.7662,1900.0
2009-08-12 12:50:00,87.3,87.5,87.24,87.48,3200.0,72.7246,72.8912,72.6746,72.8745,3200.0
2009-08-12 13:00:00,87.48,87.51,87.36,87.51,2000.0,72.8745,72.8995,72.7746,72.8995,2000.0
2009-08-12 13:10:00,87.53,87.62,87.51,87.51,3600.0,72.9162,72.9912,72.8995,72.8995,3600.0
2009-08-12 13:20:00,87.53,87.71,87.53,87.71,1000.0,72.9162,73.0661,72.9162,73.0661,1000.0
2009-08-12 13:30:00,87.72,87.73,87.64,87.64,1800.0,73.0745,73.0828,73.0078,73.0078,1800.0
2009-08-12 13:40:00,87.66,87.82,87.66,87.82,1900.0,73.0245,73.1578,73.0245,73.1578,1900.0
2009-08-12 13:50:00,87.83,87.95,87.83,87.92,3700.0,73.1661,73.2661,73.1661,73.2411,3700.0
2009-08-12 14:00:00,87.98,88.17,87.88,88.09,10100.0,73.2911,73.4493,73.2077,73.3827,10100.0
2009-08-12 14:10:00,88.1,88.41,87.88,88.01,12000.0,73.391,73.6493,73.2077,73.316,12000.0
2009-08-12 14:20:00,88.08,88.48,88.08,88.14,14700.0,73.3744,73.7076,73.3744,73.4243,14700.0
2009-08-12 14:30:00,88.01,88.25,87.91,88.0,10900.0,73.316,73.516,73.2327,73.3077,10900.0
2009-08-12 14:40:00,87.96,88.0,87.73,88.0,10100.0,73.2744,73.3077,73.0828,73.3077,10100.0
2009-08-12 14:50:00,88.0,88.37,87.91,88.33,14800.0,73.3077,73.6159,73.2327,73.5826,14800.0
2009-08-12 15:00:00,88.33,88.5,88.27,88.5,12000.0,73.5826,73.7242,73.5326,73.7242,12000.0
2009-08-12 15:10:00,88.47,88.55,88.45,88.52,9600.0,73.6992,73.7659,73.6826,73.7409,9600.0
2009-08-12 15:20:00,88.55,88.77,88.44,88.77,11500.0,73.7659,73.9492,73.6743,73.9492,11500.0
2009-08-12 15:30:00,88.71,88.83,88.58,88.58,16700.0,73.8992,73.9991,73.7909,73.7909,16700.0
2009-08-12 15:40:00,88.59,88.61,87.8,87.9,25000.0,73.7992,73.8159,73.1411,73.2244,25000.0
2009-08-12 15:50:00,87.97,88.24,87.73,88.18,59100.0,73.2827,73.5076,73.0828,73.4577,59100.0
2009-08-13 09:30:00,88.09,88.09,87.7,87.89,4700.0,73.3827,73.3827,73.0578,73.2161,4700.0
2009-08-13 09:40:00,87.74,88.0,87.59,87.59,2800.0,73.0911,73.3077,72.9662,72.9662,2800.0
2009-08-13 09:50:00,87.64,87.69,86.87,87.35,6300.0,73.0078,73.0495,72.3664,72.7662,6300.0
2009-08-13 10:00:00,87.29,87.63,86.89,87.25,7200.0,72.7163,72.9995,72.383,72.6829,7200.0
2009-08-13 10:10:00,87.25,87.64,87.12,87.21,7200.0,72.6829,73.0078,72.5746,72.6496,7200.0
2009-08-13 10:20:00,87.3,87.87,87.3,87.43,4800.0,72.7246,73.1994,72.7246,72.8329,4800.0
2009-08-13 10:30:00,87.45,87.88,87.45,87.88,2700.0,72.8495,73.2077,72.8495,73.2077,2700.0
2009-08-13 10:40:00,87.87,88.01,87.76,88.01,2700.0,73.1994,73.316,73.1078,73.316,2700.0
2009-08-13 10:50:00,88.01,88.13,87.89,88.11,5100.0,73.316,73.416,73.2161,73.3993,5100.0
2009-08-13 11:00:00,88.03,88.03,87.83,87.9,3700.0,73.3327,73.3327,73.1661,73.2244,3700.0
2009-08-13 11:10:00,87.89,87.89,87.62,87.79,3400.0,73.2161,73.2161,72.9912,73.1328,3400.0
2009-08-13 11:20:00,87.64,87.82,87.62,87.79,4000.0,73.0078,73.1578,72.9912,73.1328,4000.0
2009-08-13 11:30:00,87.7,87.74,87.57,87.74,2600.0,73.0578,73.0911,72.9495,73.0911,2600.0
2009-08-13 11:40:00,87.75,87.77,87.66,87.68,2900.0,73.0995,73.1161,73.0245,73.0411,2900.0
2009-08-13 11:50:00,87.67,87.97,87.65,87.92,1700.0,73.0328,73.2827,73.0161,73.2411,1700.0
2009-08-13 12:00:00,87.99,87.99,87.82,87.9,1100.0,73.2994,73.2994,73.1578,73.2244,1100.0
2009-08-13 12:10:00,87.83,88.02,87.82,88.02,1600.0,73.1661,73.3244,73.1578,73.3244,1600.0
2009-08-13 12:20:00,88.09,88.11,87.95,87.95,1300.0,73.3827,73.3993,73.2661,73.2661,1300.0
2009-08-13 12:30:00,87.96,88.13,87.96,88.1,5400.0,73.2744,73.416,73.2744,73.391,5400.0
2009-08-13 12:40:00,88.1,88.1,87.93,87.93,5400.0,73.391,73.391,73.2494,73.2494,5400.0
2009-08-13 12:50:00,87.9,87.99,87.84,87.98,2100.0,73.2244,73.2994,73.1744,73.2911,2100.0
2009-08-13 13:00:00,87.93,88.27,87.93,88.18,3700.0,73.2494,73.5326,73.2494,73.4577,3700.0
2009-08-13 13:10:00,88.17,88.25,87.92,88.0,13100.0,73.4493,73.516,73.2411,73.3077,13100.0
2009-08-13 13:20:00,88.0,88.15,87.85,87.87,5900.0,73.3077,73.4327,73.1828,73.1994,5900.0
2009-08-13 13:30:00,87.85,88.02,87.85,88.0,9800.0,73.1828,73.3244,73.1828,73.3077,9800.0
2009-08-13 13:40:00,88.0,88.2,87.98,88.19,9800.0,73.3077,73.4743,73.2911,73.466,9800.0
2009-08-13 13:50:00,88.17,88.17,87.93,87.98,4900.0,73.4493,73.4493,73.2494,73.2911,4900.0
2009-08-13 14:00:00,88.04,88.05,87.84,87.87,12600.0,73.341,73.3494,73.1744,73.1994,12600.0
2009-08-13 14:10:00,87.89,87.98,87.7,87.8,17700.0,73.2161,73.2911,73.0578,73.1411,17700.0
2009-08-13 14:20:00,87.8,87.82,87.72,87.77,8200.0,73.1411,73.1578,73.0745,73.1161,8200.0
2009-08-13 14:30:00,87.77,87.8,87.65,87.8,9300.0,73.1161,73.1411,73.0161,73.1411,9300.0
2009-08-13 14:40:00,87.77,88.01,87.77,87.96,7100.0,73.1161,73.316,73.1161,73.2744,7100.0
2009-08-13 14:50:00,88.0,88.13,87.81,87.88,6100.0,73.3077,73.416,73.1494,73.2077,6100.0
2009-08-13 15:00:00,87.87,88.09,87.82,88.05,6500.0,73.1994,73.3827,73.1578,73.3494,6500.0
2009-08-13 15:10:00,88.05,88.35,88.05,88.2,9800.0,73.3494,73.5993,73.3494,73.4743,9800.0
2009-08-13 15:20:00,88.19,88.44,88.14,88.44,14500.0,73.466,73.6743,73.4243,73.6743,14500.0
2009-08-13 15:30:00,88.45,88.56,88.14,88.22,11900.0,73.6826,73.7742,73.4243,73.491,11900.0
2009-08-13 15:40:00,88.24,88.25,88.09,88.14,15600.0,73.5076,73.516,73.3827,73.4243,15600.0
2009-08-13 15:50:00,88.13,88.38,88.06,88.38,19900.0,73.416,73.6243,73.3577,73.6243,19900.0
2009-08-14 09:30:00,87.88,88.19,87.77,87.97,2800.0,73.2077,73.466,73.1161,73.2827,2800.0
2009-08-14 09:40:00,87.77,87.88,87.56,87.7,2800.0,73.1161,73.2077,72.9412,73.0578,2800.0
2009-08-14 09:50:00,87.63,87.72,86.84,87.06,6400.0,72.9995,73.0745,72.3414,72.5247,6400.0
2009-08-14 10:00:00,86.9,87.03,86.6,86.92,7900.0,72.3914,72.4997,72.1415,72.408,7900.0
2009-08-14 10:10:00,86.88,86.96,86.53,86.77,4700.0,72.3747,72.4413,72.0831,72.2831,4700.0
2009-08-14 10:20:00,86.74,86.83,86.48,86.64,4500.0,72.2581,72.3331,72.0415,72.1748,4500.0
2009-08-14 10:30:00,86.61,86.65,86.35,86.6,3500.0,72.1498,72.1831,71.9332,72.1415,3500.0
2009-08-14 10:40:00,86.59,86.66,86.46,86.52,1900.0,72.1331,72.1914,72.0248,72.0748,1900.0
2009-08-14 10:50:00,86.49,86.59,86.26,86.47,3400.0,72.0498,72.1331,71.8582,72.0332,3400.0
2009-08-14 11:00:00,86.4,86.54,86.29,86.29,1700.0,71.9748,72.0915,71.8832,71.8832,1700.0
2009-08-14 11:10:00,86.3,86.43,86.2,86.2,1900.0,71.8915,71.9998,71.8082,71.8082,1900.0
2009-08-14 11:20:00,86.21,86.24,86.04,86.04,1600.0,71.8166,71.8416,71.6749,71.6749,1600.0
2009-08-14 11:30:00,86.04,86.21,85.85,86.21,4000.0,71.6749,71.8166,71.5167,71.8166,4000.0
2009-08-14 11:40:00,86.12,86.22,86.11,86.11,1200.0,71.7416,71.8249,71.7333,71.7333,1200.0
2009-08-14 11:50:00,86.06,86.15,85.91,86.09,3500.0,71.6916,71.7666,71.5667,71.7166,3500.0
2009-08-14 12:00:00,86.1,86.23,86.09,86.15,2500.0,71.7249,71.8332,71.7166,71.7666,2500.0
2009-08-14 12:10:00,86.08,86.28,86.0,86.28,2300.0,71.7083,71.8749,71.6416,71.8749,2300.0
2009-08-14 12:20:00,86.2,86.2,86.0,86.0,19900.0,71.8082,71.8082,71.6416,71.6416,19900.0
2009-08-14 12:30:00,86.0,86.05,85.88,86.05,2800.0,71.6416,71.6833,71.5417,71.6833,2800.0
2009-08-14 12:40:00,86.09,86.16,86.02,86.16,700.0,71.7166,71.7749,71.6583,71.7749,700.0
2009-08-14 12:50:00,86.12,86.25,86.05,86.23,5700.0,71.7416,71.8499,71.6833,71.8332,5700.0
2009-08-14 13:00:00,86.19,86.19,86.15,86.15,300.0,71.7999,71.7999,71.7666,71.7666,300.0
2009-08-14 13:10:00,86.14,86.19,86.08,86.16,1400.0,71.7583,71.7999,71.7083,71.7749,1400.0
2009-08-14 13:20:00,86.19,86.28,86.18,86.2,700.0,71.7999,71.8749,71.7916,71.8082,700.0
2009-08-14 13:30:00,86.21,86.22,86.04,86.04,1200.0,71.8166,71.8249,71.6749,71.6749,1200.0
2009-08-14 13:40:00,86.17,86.24,86.17,86.2,300.0,71.7832,71.8416,71.7832,71.8082,300.0
2009-08-14 13:50:00,86.21,86.24,86.21,86.23,1000.0,71.8166,71.8416,71.8166,71.8332,1000.0
2009-08-14 14:00:00,86.28,86.28,86.06,86.06,1400.0,71.8749,71.8749,71.6916,71.6916,1400.0
2009-08-14 14:10:00,86.03,86.23,86.03,86.03,1400.0,71.6666,71.8332,71.6666,71.6666,1400.0
2009-08-14 14:20:00,86.05,86.12,85.92,85.93,3500.0,71.6833,71.7416,71.575,71.5833,3500.0
2009-08-14 14:30:00,85.89,85.96,85.87,85.9,1500.0,71.55,71.6083,71.5333,71.5583,1500.0
2009-08-14 14:40:00,85.98,86.07,85.94,85.94,1000.0,71.625,71.6999,71.5916,71.5916,1000.0
2009-08-14 14:50:00,85.96,86.0,85.86,85.89,1400.0,71.6083,71.6416,71.525,71.55,1400.0
2009-08-14 15:00:00,85.96,86.1,85.89,86.06,3700.0,71.6083,71.7249,71.55,71.6916,3700.0
2009-08-14 15:10:00,85.97,86.02,85.86,85.94,4000.0,71.6166,71.6583,71.525,71.5916,4000.0
2009-08-14 15:20:00,85.95,86.04,85.86,85.86,3800.0,71.6,71.6749,71.525,71.525,3800.0
2009-08-14 15:30:00,85.89,86.19,85.86,86.19,8300.0,71.55,71.7999,71.525,71.7999,8300.0
2009-08-14 15:40:00,86.15,86.23,86.0,86.07,17200.0,71.7666,71.8332,71.6416,71.6999,17200.0
2009-08-14 15:50:00,86.13,86.32,85.99,86.32,20300.0,71.7499,71.9082,71.6333,71.9082,20300.0
2009-08-17 09:30:00,84.91,85.26,83.2,83.59,21900.0,70.7336,71.0252,69.3091,69.634,21900.0
2009-08-17 09:40:00,83.54,83.58,83.19,83.24,10600.0,69.5923,69.6257,69.3008,69.3424,10600.0
2009-08-17 09:50:00,83.21,83.38,82.76,83.07,30000.0,69.3174,69.4591,68.9426,69.2008,30000.0
2009-08-17 10:00:00,83.01,83.09,82.73,82.83,14000.0,69.1508,69.2175,68.9176,69.0009,14000.0
2009-08-17 10:10:00,82.85,83.1,82.81,83.01,6200.0,69.0175,69.2258,68.9842,69.1508,6200.0
2009-08-17 10:20:00,82.94,83.33,82.81,83.33,7100.0,69.0925,69.4174,68.9842,69.4174,7100.0
2009-08-17 10:30:00,83.18,83.39,83.12,83.25,5200.0,69.2924,69.4674,69.2425,69.3508,5200.0
2009-08-17 10:40:00,83.19,83.31,83.15,83.15,3700.0,69.3008,69.4007,69.2675,69.2675,3700.0
2009-08-17 10:50:00,83.29,83.29,83.06,83.1,3000.0,69.3841,69.3841,69.1925,69.2258,3000.0
2009-08-17 11:00:00,83.18,83.23,83.05,83.2,1800.0,69.2924,69.3341,69.1842,69.3091,1800.0
2009-08-17 11:10:00,83.24,83.35,83.05,83.05,1900.0,69.3424,69.4341,69.1842,69.1842,1900.0
2009-08-17 11:20:00,83.17,83.51,83.1,83.41,2900.0,69.2841,69.5674,69.2258,69.484,2900.0
2009-08-17 11:30:00,83.39,83.54,83.39,83.54,800.0,69.4674,69.5923,69.4674,69.5923,800.0
2009-08-17 11:40:00,83.49,83.55,83.43,83.53,800.0,69.5507,69.6007,69.5007,69.584,800.0
2009-08-17 11:50:00,83.44,83.7,83.34,83.67,5900.0,69.509,69.7256,69.4257,69.7006,5900.0
2009-08-17 12:00:00,83.74,83.97,83.71,83.94,10000.0,69.759,69.9506,69.734,69.9256,10000.0
2009-08-17 12:10:00,83.94,84.08,83.93,84.07,4200.0,69.9256,70.0422,69.9172,70.0339,4200.0
2009-08-17 12:20:00,84.02,84.25,84.02,84.25,1700.0,69.9922,70.1838,69.9922,70.1838,1700.0
2009-08-17 12:30:00,84.26,84.37,84.26,84.28,5300.0,70.1921,70.2838,70.1921,70.2088,5300.0
2009-08-17 12:40:00,84.35,84.42,84.28,84.39,7000.0,70.2671,70.3254,70.2088,70.3004,7000.0
2009-08-17 12:50:00,84.4,84.54,84.37,84.51,5700.0,70.3088,70.4254,70.2838,70.4004,5700.0
2009-08-17 13:00:00,84.31,84.31,84.2,84.2,1400.0,70.2338,70.2338,70.1422,70.1422,1400.0
2009-08-17 13:10:00,84.23,84.28,84.1,84.24,5300.0,70.1671,70.2088,70.0588,70.1755,5300.0
2009-08-17 13:20:00,84.27,84.27,84.08,84.16,1200.0,70.2005,70.2005,70.0422,70.1088,1200.0
2009-08-17 13:30:00,84.14,84.14,83.94,84.02,2700.0,70.0922,70.0922,69.9256,69.9922,2700.0
2009-08-17 13:40:00,83.94,84.03,83.88,83.92,1700.0,69.9256,70.0005,69.8756,69.9089,1700.0
2009-08-17 13:50:00,83.9,84.05,83.9,84.03,2200.0,69.8922,70.0172,69.8922,70.0005,2200.0
2009-08-17 14:00:00,84.01,84.02,83.88,83.91,4900.0,69.9839,69.9922,69.8756,69.9006,4900.0
2009-08-17 14:10:00,83.9,84.02,83.9,83.94,7200.0,69.8922,69.9922,69.8922,69.9256,7200.0
2009-08-17 14:20:00,83.99,84.17,83.88,84.04,5100.0,69.9672,70.1172,69.8756,70.0089,5100.0
2009-08-17 14:30:00,84.07,84.15,84.0,84.05,3900.0,70.0339,70.1005,69.9755,70.0172,3900.0
2009-08-17 14:40:00,84.02,84.06,83.9,83.97,2000.0,69.9922,70.0255,69.8922,69.9506,2000.0
2009-08-17 14:50:00,83.91,83.98,83.84,83.88,4400.0,69.9006,69.9589,69.8423,69.8756,4400.0
2009-08-17 15:00:00,83.87,83.92,83.76,83.83,4300.0,69.8672,69.9089,69.7756,69.8339,4300.0
2009-08-17 15:10:00,83.84,83.84,83.59,83.74,8000.0,69.8423,69.8423,69.634,69.759,8000.0
2009-08-17 15:20:00,83.68,83.73,83.49,83.62,11400.0,69.709,69.7506,69.5507,69.659,11400.0
2009-08-17 15:30:00,83.69,83.77,83.59,83.69,10500.0,69.7173,69.7839,69.634,69.7173,10500.0
2009-08-17 15:40:00,83.68,83.82,83.49,83.73,12400.0,69.709,69.8256,69.5507,69.7506,12400.0
2009-08-17 15:50:00,83.67,83.81,83.61,83.65,23400.0,69.7006,69.8173,69.6507,69.684,23400.0
2009-08-18 09:30:00,83.94,84.75,83.93,84.65,8600.0,69.9256,70.6003,69.9172,70.517,8600.0
2009-08-18 09:40:00,84.65,84.76,84.02,84.02,3800.0,70.517,70.6087,69.9922,69.9922,3800.0
2009-08-18 09:50:00,83.95,84.09,83.88,83.95,1600.0,69.9339,70.0505,69.8756,69.9339,1600.0
2009-08-18 10:00:00,83.95,84.64,83.9,84.41,6000.0,69.9339,70.5087,69.8922,70.3171,6000.0
2009-08-18 10:10:00,84.36,84.7,84.3,84.61,8600.0,70.2754,70.5587,70.2255,70.4837,8600.0
2009-08-18 10:20:00,84.68,84.84,84.68,84.79,1700.0,70.542,70.6753,70.542,70.6336,1700.0
2009-08-18 10:30:00,84.68,84.69,84.46,84.63,4900.0,70.542,70.5503,70.3587,70.5004,4900.0
2009-08-18 10:40:00,84.68,84.75,84.53,84.72,6400.0,70.542,70.6003,70.4171,70.5753,6400.0
2009-08-18 10:50:00,84.65,84.65,84.45,84.45,3500.0,70.517,70.517,70.3504,70.3504,3500.0
2009-08-18 11:00:00,84.39,84.52,84.3,84.39,3300.0,70.3004,70.4087,70.2255,70.3004,3300.0
2009-08-18 11:10:00,84.47,84.7,84.47,84.6,6100.0,70.3671,70.5587,70.3671,70.4754,6100.0
2009-08-18 11:20:00,84.59,85.06,84.58,84.92,12900.0,70.467,70.8586,70.4587,70.7419,12900.0
2009-08-18 11:30:00,85.04,85.44,85.04,85.31,11300.0,70.8419,71.1751,70.8419,71.0668,11300.0
2009-08-18 11:40:00,85.25,85.25,85.15,85.24,2200.0,71.0168,71.0168,70.9335,71.0085,2200.0
2009-08-18 11:50:00,85.2,85.44,85.2,85.39,6800.0,70.9752,71.1751,70.9752,71.1335,6800.0
2009-08-18 12:00:00,85.4,85.53,85.31,85.31,5200.0,71.1418,71.2501,71.0668,71.0668,5200.0
2009-08-18 12:10:00,85.33,85.56,85.27,85.46,11600.0,71.0835,71.2751,71.0335,71.1918,11600.0
2009-08-18 12:20:00,85.47,85.68,85.47,85.6,4500.0,71.2001,71.3751,71.2001,71.3084,4500.0
2009-08-18 12:30:00,85.64,85.69,85.57,85.63,7500.0,71.3417,71.3834,71.2834,71.3334,7500.0
2009-08-18 12:40:00,85.63,85.86,85.63,85.8,4000.0,71.3334,71.525,71.3334,71.475,4000.0
2009-08-18 12:50:00,85.75,85.8,85.68,85.8,1400.0,71.4334,71.475,71.3751,71.475,1400.0
2009-08-18 13:00:00,85.7,85.8,85.64,85.75,3200.0,71.3917,71.475,71.3417,71.4334,3200.0
2009-08-18 13:10:00,85.71,85.74,85.52,85.72,4600.0,71.4,71.425,71.2418,71.4084,4600.0
2009-08-18 13:20:00,85.69,85.7,85.63,85.67,1400.0,71.3834,71.3917,71.3334,71.3667,1400.0
2009-08-18 13:30:00,85.61,85.62,85.37,85.46,3100.0,71.3167,71.3251,71.1168,71.1918,3100.0
2009-08-18 13:40:00,85.46,85.71,85.46,85.62,9100.0,71.1918,71.4,71.1918,71.3251,9100.0
2009-08-18 13:50:00,85.66,85.7,85.58,85.69,2500.0,71.3584,71.3917,71.2917,71.3834,2500.0
2009-08-18 14:00:00,85.69,85.69,85.42,85.45,6500.0,71.3834,71.3834,71.1585,71.1835,6500.0
2009-08-18 14:10:00,85.45,85.52,85.37,85.41,3700.0,71.1835,71.2418,71.1168,71.1501,3700.0
2009-08-18 14:20:00,85.4,85.44,85.33,85.44,3700.0,71.1418,71.1751,71.0835,71.1751,3700.0
2009-08-18 14:30:00,85.47,85.49,85.29,85.36,6200.0,71.2001,71.2168,71.0502,71.1085,6200.0
2009-08-18 14:40:00,85.36,85.51,85.36,85.49,3700.0,71.1085,71.2334,71.1085,71.2168,3700.0
2009-08-18 14:50:00,85.47,85.47,85.35,85.4,4800.0,71.2001,71.2001,71.1001,71.1418,4800.0
2009-08-18 15:00:00,85.4,85.53,85.38,85.48,5600.0,71.1418,71.2501,71.1251,71.2084,5600.0
2009-08-18 15:10:00,85.48,85.58,85.42,85.46,8200.0,71.2084,71.2917,71.1585,71.1918,8200.0
2009-08-18 15:20:00,85.48,85.57,85.35,85.36,15500.0,71.2084,71.2834,71.1001,71.1085,15500.0
2009-08-18 15:30:00,85.4,85.42,85.27,85.37,15600.0,71.1418,71.1585,71.0335,71.1168,15600.0
2009-08-18 15:40:00,85.34,85.42,85.27,85.32,9600.0,71.0918,71.1585,71.0335,71.0752,9600.0
2009-08-18 15:50:00,85.34,85.46,85.14,85.19,45300.0,71.0918,71.1918,70.9252,70.9669,45300.0
2009-08-19 09:30:00,84.28,84.65,83.72,84.0,19400.0,70.2088,70.517,69.7423,69.9755,19400.0
2009-08-19 09:40:00,84.22,84.56,83.85,84.28,12600.0,70.1588,70.442,69.8506,70.2088,12600.0
2009-08-19 09:50:00,84.12,84.42,83.99,84.13,18800.0,70.0755,70.3254,69.9672,70.0838,18800.0
2009-08-19 10:00:00,84.23,85.04,84.23,84.85,5100.0,70.1671,70.8419,70.1671,70.6836,5100.0
2009-08-19 10:10:00,84.85,84.98,84.6,84.93,8700.0,70.6836,70.7919,70.4754,70.7503,8700.0
2009-08-19 10:20:00,84.84,85.03,84.73,85.03,3100.0,70.6753,70.8336,70.5837,70.8336,3100.0
2009-08-19 10:30:00,85.08,85.74,85.07,85.41,15600.0,70.8752,71.425,70.8669,71.1501,15600.0
2009-08-19 10:40:00,85.4,85.58,85.34,85.47,4600.0,71.1418,71.2917,71.0918,71.2001,4600.0
2009-08-19 10:50:00,85.47,85.79,85.47,85.79,3200.0,71.2001,71.4667,71.2001,71.4667,3200.0
2009-08-19 11:00:00,85.67,86.01,85.67,85.89,4200.0,71.3667,71.65,71.3667,71.55,4200.0
2009-08-19 11:10:00,85.86,85.98,85.81,85.97,2200.0,71.525,71.625,71.4833,71.6166,2200.0
2009-08-19 11:20:00,85.94,85.98,85.81,85.89,2000.0,71.5916,71.625,71.4833,71.55,2000.0
2009-08-19 11:30:00,85.9,86.0,85.73,85.73,4200.0,71.5583,71.6416,71.4167,71.4167,4200.0
2009-08-19 11:40:00,85.72,85.89,85.72,85.89,2300.0,71.4084,71.55,71.4084,71.55,2300.0
2009-08-19 11:50:00,85.96,86.54,85.92,86.46,2300.0,71.6083,72.0915,71.575,72.0248,2300.0
2009-08-19 12:00:00,86.53,86.79,86.53,86.79,4200.0,72.0831,72.2997,72.0831,72.2997,4200.0
2009-08-19 12:10:00,86.79,87.06,86.77,86.78,11000.0,72.2997,72.5247,72.2831,72.2914,11000.0
2009-08-19 12:20:00,86.73,86.88,86.66,86.7,1800.0,72.2497,72.3747,72.1914,72.2248,1800.0
2009-08-19 12:30:00,86.64,86.77,86.38,86.77,3100.0,72.1748,72.2831,71.9582,72.2831,3100.0
2009-08-19 12:40:00,86.67,86.7,86.63,86.65,1600.0,72.1998,72.2248,72.1664,72.1831,1600.0
2009-08-19 12:50:00,86.64,86.89,86.64,86.86,3700.0,72.1748,72.383,72.1748,72.358,3700.0
2009-08-19 13:00:00,86.73,86.81,86.63,86.81,2800.0,72.2497,72.3164,72.1664,72.3164,2800.0
2009-08-19 13:10:00,86.8,87.0,86.75,86.79,3300.0,72.3081,72.4747,72.2664,72.2997,3300.0
2009-08-19 13:20:00,86.8,86.85,86.67,86.68,3500.0,72.3081,72.3497,72.1998,72.2081,3500.0
2009-08-19 13:30:00,86.68,86.71,86.56,86.62,1200.0,72.2081,72.2331,72.1081,72.1581,1200.0
2009-08-19 13:40:00,86.57,86.64,86.54,86.61,1000.0,72.1165,72.1748,72.0915,72.1498,1000.0
2009-08-19 13:50:00,86.62,86.67,86.62,86.62,1300.0,72.1581,72.1998,72.1581,72.1581,1300.0
2009-08-19 14:00:00,86.62,86.69,86.57,86.57,1200.0,72.1581,72.2164,72.1165,72.1165,1200.0
2009-08-19 14:10:00,86.57,86.63,86.54,86.54,800.0,72.1165,72.1664,72.0915,72.0915,800.0
2009-08-19 14:20:00,86.51,86.51,86.29,86.4,2300.0,72.0665,72.0665,71.8832,71.9748,2300.0
2009-08-19 14:30:00,86.41,86.49,86.24,86.38,3000.0,71.9832,72.0498,71.8416,71.9582,3000.0
2009-08-19 14:40:00,86.37,86.54,86.33,86.43,4300.0,71.9499,72.0915,71.9165,71.9998,4300.0
2009-08-19 14:50:00,86.39,86.63,86.36,86.49,5400.0,71.9665,72.1664,71.9415,72.0498,5400.0
2009-08-19 15:00:00,86.49,86.53,86.3,86.35,8100.0,72.0498,72.0831,71.8915,71.9332,8100.0
2009-08-19 15:10:00,86.33,86.47,86.21,86.46,7700.0,71.9165,72.0332,71.8166,72.0248,7700.0
2009-08-19 15:20:00,86.41,86.44,86.24,86.42,12900.0,71.9832,72.0082,71.8416,71.9915,12900.0
2009-08-19 15:30:00,86.38,86.58,86.22,86.58,12000.0,71.9582,72.1248,71.8249,72.1248,12000.0
2009-08-19 15:40:00,86.58,86.65,86.36,86.42,12500.0,72.1248,72.1831,71.9415,71.9915,12500.0
2009-08-19 15:50:00,86.41,86.69,86.41,86.53,14900.0,71.9832,72.2164,71.9832,72.0831,14900.0
2009-08-20 09:30:00,87.1,87.15,86.75,87.0,8600.0,72.558,72.5996,72.2664,72.4747,8600.0
2009-08-20 09:40:00,87.06,87.89,87.0,87.52,16400.0,72.5247,73.2161,72.4747,72.9079,16400.0
2009-08-20 09:50:00,87.6,87.96,87.43,87.95,10700.0,72.9745,73.2744,72.8329,73.2661,10700.0
2009-08-20 10:00:00,87.95,88.18,87.71,87.77,14200.0,73.2661,73.4577,73.0661,73.1161,14200.0
2009-08-20 10:10:00,87.6,87.84,87.54,87.71,5000.0,72.9745,73.1744,72.9245,73.0661,5000.0
2009-08-20 10:20:00,87.75,88.18,87.75,88.07,7400.0,73.0995,73.4577,73.0995,73.366,7400.0
2009-08-20 10:30:00,88.1,88.21,88.04,88.1,7100.0,73.391,73.4827,73.341,73.391,7100.0
2009-08-20 10:40:00,88.15,88.22,88.11,88.14,7100.0,73.4327,73.491,73.3993,73.4243,7100.0
2009-08-20 10:50:00,88.16,88.34,88.15,88.21,9700.0,73.441,73.5909,73.4327,73.4827,9700.0
2009-08-20 11:00:00,88.2,88.28,88.08,88.21,8300.0,73.4743,73.541,73.3744,73.4827,8300.0
2009-08-20 11:10:00,88.19,88.38,88.18,88.27,7100.0,73.466,73.6243,73.4577,73.5326,7100.0
2009-08-20 11:20:00,88.2,88.31,87.63,88.2,14700.0,73.4743,73.566,72.9995,73.4743,14700.0
2009-08-20 11:30:00,88.21,88.3,88.1,88.16,6800.0,73.4827,73.5576,73.391,73.441,6800.0
2009-08-20 11:40:00,88.1,88.24,88.1,88.24,8100.0,73.391,73.5076,73.391,73.5076,8100.0
2009-08-20 11:50:00,88.22,88.36,88.15,88.2,4200.0,73.491,73.6076,73.4327,73.4743,4200.0
2009-08-20 12:00:00,88.26,88.31,88.19,88.25,2500.0,73.5243,73.566,73.466,73.516,2500.0
2009-08-20 12:10:00,88.22,88.27,87.8,88.23,17400.0,73.491,73.5326,73.1411,73.4993,17400.0
2009-08-20 12:20:00,88.24,88.32,88.15,88.18,6800.0,73.5076,73.5743,73.4327,73.4577,6800.0
2009-08-20 12:30:00,88.19,88.24,88.15,88.2,4500.0,73.466,73.5076,73.4327,73.4743,4500.0
2009-08-20 12:40:00,88.15,88.43,88.1,88.28,10800.0,73.4327,73.6659,73.391,73.541,10800.0
2009-08-20 12:50:00,88.25,88.32,88.25,88.3,2700.0,73.516,73.5743,73.516,73.5576,2700.0
2009-08-20 13:00:00,88.28,88.36,88.24,88.26,4800.0,73.541,73.6076,73.5076,73.5243,4800.0
2009-08-20 13:10:00,88.27,88.33,88.22,88.25,3700.0,73.5326,73.5826,73.491,73.516,3700.0
2009-08-20 13:20:00,88.22,88.33,88.19,88.33,3800.0,73.491,73.5826,73.466,73.5826,3800.0
2009-08-20 13:30:00,88.33,88.43,88.16,88.18,5200.0,73.5826,73.6659,73.441,73.4577,5200.0
2009-08-20 13:40:00,88.19,88.19,87.97,87.97,9200.0,73.466,73.466,73.2827,73.2827,9200.0
2009-08-20 13:50:00,88.01,88.17,87.99,88.17,7600.0,73.316,73.4493,73.2994,73.4493,7600.0
2009-08-20 14:00:00,88.15,88.44,88.15,88.32,6800.0,73.4327,73.6743,73.4327,73.5743,6800.0
2009-08-20 14:10:00,88.32,88.32,88.22,88.3,2800.0,73.5743,73.5743,73.491,73.5576,2800.0
2009-08-20 14:20:00,88.19,88.25,88.11,88.2,3700.0,73.466,73.516,73.3993,73.4743,3700.0
2009-08-20 14:30:00,88.14,88.19,88.06,88.14,5300.0,73.4243,73.466,73.3577,73.4243,5300.0
2009-08-20 14:40:00,88.15,88.35,88.04,88.35,10000.0,73.4327,73.5993,73.341,73.5993,10000.0
2009-08-20 14:50:00,88.35,88.39,88.15,88.16,6600.0,73.5993,73.6326,73.4327,73.441,6600.0
2009-08-20 15:00:00,88.21,88.45,88.17,88.38,9300.0,73.4827,73.6826,73.4493,73.6243,9300.0
2009-08-20 15:10:00,88.38,88.47,88.19,88.19,6300.0,73.6243,73.6992,73.466,73.466,6300.0
2009-08-20 15:20:00,88.21,88.21,88.1,88.1,20100.0,73.4827,73.4827,73.391,73.391,20100.0
2009-08-20 15:30:00,88.1,88.2,88.06,88.09,20300.0,73.391,73.4743,73.3577,73.3827,20300.0
2009-08-20 15:40:00,88.09,88.09,87.71,87.72,25000.0,73.3827,73.3827,73.0661,73.0745,25000.0
2009-08-20 15:50:00,87.73,87.95,87.67,87.84,35900.0,73.0828,73.2661,73.0328,73.1744,35900.0
2009-08-21 09:30:00,88.26,89.06,88.13,89.06,17200.0,73.5243,74.1907,73.416,74.1907,17200.0
2009-08-21 09:40:00,89.06,89.29,88.93,89.0,8600.0,74.1907,74.3823,74.0824,74.1408,8600.0
2009-08-21 09:50:00,89.0,89.07,88.65,89.02,10200.0,74.1408,74.1991,73.8492,74.1574,10200.0
2009-08-21 10:00:00,89.11,90.08,89.1,89.79,26200.0,74.2324,75.0404,74.2241,74.7989,26200.0
2009-08-21 10:10:00,89.8,90.1,89.68,89.98,12400.0,74.8072,75.0571,74.7072,74.9571,12400.0
2009-08-21 10:20:00,89.94,89.96,89.66,89.71,7200.0,74.9238,74.9405,74.6906,74.7322,7200.0
2009-08-21 10:30:00,89.74,90.09,89.74,90.09,4200.0,74.7572,75.0488,74.7572,75.0488,4200.0
2009-08-21 10:40:00,89.94,90.09,89.9,90.04,6100.0,74.9238,75.0488,74.8905,75.0071,6100.0
2009-08-21 10:50:00,89.97,89.97,89.74,89.8,3800.0,74.9488,74.9488,74.7572,74.8072,3800.0
2009-08-21 11:00:00,89.84,89.95,89.84,89.87,4700.0,74.8405,74.9321,74.8405,74.8655,4700.0
2009-08-21 11:10:00,89.91,89.96,89.86,89.95,4700.0,74.8988,74.9405,74.8572,74.9321,4700.0
2009-08-21 11:20:00,89.87,89.87,89.76,89.83,3400.0,74.8655,74.8655,74.7739,74.8322,3400.0
2009-08-21 11:30:00,89.84,89.97,89.79,89.88,4600.0,74.8405,74.9488,74.7989,74.8738,4600.0
2009-08-21 11:40:00,89.91,90.0,89.88,89.97,3000.0,74.8988,74.9738,74.8738,74.9488,3000.0
2009-08-21 11:50:00,90.03,90.03,89.84,89.91,2500.0,74.9988,74.9988,74.8405,74.8988,2500.0
2009-08-21 12:00:00,89.92,89.94,89.85,89.93,1500.0,74.9072,74.9238,74.8488,74.9155,1500.0
2009-08-21 12:10:00,89.95,89.95,89.84,89.84,900.0,74.9321,74.9321,74.8405,74.8405,900.0
2009-08-21 12:20:00,89.82,89.86,89.72,89.72,3100.0,74.8238,74.8572,74.7405,74.7405,3100.0
2009-08-21 12:30:00,89.73,89.74,89.6,89.6,700.0,74.7489,74.7572,74.6406,74.6406,700.0
2009-08-21 12:40:00,89.6,89.76,89.6,89.68,1400.0,74.6406,74.7739,74.6406,74.7072,1400.0
2009-08-21 12:50:00,89.76,89.81,89.63,89.69,16300.0,74.7739,74.8155,74.6656,74.7156,16300.0
2009-08-21 13:00:00,89.7,89.73,89.36,89.39,23900.0,74.7239,74.7489,74.4406,74.4656,23900.0
2009-08-21 13:10:00,89.36,89.5,89.36,89.38,3900.0,74.4406,74.5573,74.4406,74.4573,3900.0
2009-08-21 13:20:00,89.43,89.6,89.43,89.6,2800.0,74.499,74.6406,74.499,74.6406,2800.0
2009-08-21 13:30:00,89.51,89.6,89.39,89.48,2100.0,74.5656,74.6406,74.4656,74.5406,2100.0
2009-08-21 13:40:00,89.43,89.43,89.11,89.13,4100.0,74.499,74.499,74.2324,74.249,4100.0
2009-08-21 13:50:00,89.14,89.24,89.14,89.23,2900.0,74.2574,74.3407,74.2574,74.3324,2900.0
2009-08-21 14:00:00,89.23,89.27,89.1,89.13,3800.0,74.3324,74.3657,74.2241,74.249,3800.0
2009-08-21 14:10:00,89.14,89.26,89.14,89.2,3900.0,74.2574,74.3573,74.2574,74.3074,3900.0
2009-08-21 14:20:00,89.22,89.3,89.15,89.19,2600.0,74.324,74.3907,74.2657,74.299,2600.0
2009-08-21 14:30:00,89.2,89.29,89.17,89.18,2900.0,74.3074,74.3823,74.2824,74.2907,2900.0
2009-08-21 14:40:00,89.25,89.28,89.21,89.22,4000.0,74.349,74.374,74.3157,74.324,4000.0
2009-08-21 14:50:00,89.19,89.27,89.16,89.25,4100.0,74.299,74.3657,74.274,74.349,4100.0
2009-08-21 15:00:00,89.26,89.44,89.23,89.44,6800.0,74.3573,74.5073,74.3324,74.5073,6800.0
2009-08-21 15:10:00,89.41,89.66,89.38,89.58,5600.0,74.4823,74.6906,74.4573,74.6239,5600.0
2009-08-21 15:20:00,89.58,89.7,89.51,89.54,5300.0,74.6239,74.7239,74.5656,74.5906,5300.0
2009-08-21 15:30:00,89.55,89.71,89.45,89.58,13800.0,74.5989,74.7322,74.5156,74.6239,13800.0
2009-08-21 15:40:00,89.61,89.69,89.48,89.62,13700.0,74.6489,74.7156,74.5406,74.6572,13700.0
2009-08-21 15:50:00,89.67,89.74,89.4,89.54,16500.0,74.6989,74.7572,74.474,74.5906,16500.0
2009-08-24 09:30:00,89.55,90.21,89.55,89.99,4200.0,74.5989,75.1487,74.5989,74.9655,4200.0
2009-08-24 09:40:00,90.22,90.22,89.36,89.36,6300.0,75.1571,75.1571,74.4406,74.4406,6300.0
2009-08-24 09:50:00,89.4,89.8,89.16,89.66,4000.0,74.474,74.8072,74.274,74.6906,4000.0
2009-08-24 10:00:00,89.82,89.82,89.28,89.58,4300.0,74.8238,74.8238,74.374,74.6239,4300.0
2009-08-24 10:10:00,89.51,89.6,89.4,89.6,2500.0,74.5656,74.6406,74.474,74.6406,2500.0
2009-08-24 10:20:00,89.6,89.7,89.52,89.68,4600.0,74.6406,74.7239,74.5739,74.7072,4600.0
2009-08-24 10:30:00,89.66,89.77,89.59,89.6,3200.0,74.6906,74.7822,74.6322,74.6406,3200.0
2009-08-24 10:40:00,89.6,89.79,89.6,89.7,5200.0,74.6406,74.7989,74.6406,74.7239,5200.0
2009-08-24 10:50:00,89.75,89.85,89.61,89.76,8300.0,74.7655,74.8488,74.6489,74.7739,8300.0
2009-08-24 11:00:00,89.76,89.8,89.63,89.66,4600.0,74.7739,74.8072,74.6656,74.6906,4600.0
2009-08-24 11:10:00,89.67,89.67,89.62,89.62,900.0,74.6989,74.6989,74.6572,74.6572,900.0
2009-08-24 11:20:00,89.56,89.56,89.3,89.36,6000.0,74.6073,74.6073,74.3907,74.4406,6000.0
2009-08-24 11:30:00,89.32,89.35,89.26,89.26,2300.0,74.4073,74.4323,74.3573,74.3573,2300.0
2009-08-24 11:40:00,89.29,89.3,89.15,89.16,2500.0,74.3823,74.3907,74.2657,74.274,2500.0
2009-08-24 11:50:00,89.16,89.16,88.89,88.92,5000.0,74.274,74.274,74.0491,74.0741,5000.0
2009-08-24 12:00:00,88.91,89.03,88.9,88.91,1600.0,74.0658,74.1657,74.0574,74.0658,1600.0
2009-08-24 12:10:00,88.84,89.09,88.84,89.0,2700.0,74.0075,74.2157,74.0075,74.1408,2700.0
2009-08-24 12:20:00,89.06,89.14,88.98,88.99,3700.0,74.1907,74.2574,74.1241,74.1324,3700.0
2009-08-24 12:30:00,88.96,89.03,88.9,88.95,1200.0,74.1074,74.1657,74.0574,74.0991,1200.0
2009-08-24 12:40:00,89.04,89.07,88.94,88.94,1600.0,74.1741,74.1991,74.0908,74.0908,1600.0
2009-08-24 12:50:00,88.96,89.06,88.89,88.89,16900.0,74.1074,74.1907,74.0491,74.0491,16900.0
2009-08-24 13:00:00,88.88,88.89,88.5,88.5,4500.0,74.0408,74.0491,73.7242,73.7242,4500.0
2009-08-24 13:10:00,88.5,88.61,88.41,88.47,6400.0,73.7242,73.8159,73.6493,73.6992,6400.0
2009-08-24 13:20:00,88.48,88.48,87.99,88.19,4000.0,73.7076,73.7076,73.2994,73.466,4000.0
2009-08-24 13:30:00,88.18,88.28,88.14,88.26,1400.0,73.4577,73.541,73.4243,73.5243,1400.0
2009-08-24 13:40:00,88.4,88.55,88.38,88.54,4200.0,73.6409,73.7659,73.6243,73.7576,4200.0
2009-08-24 13:50:00,88.55,88.71,88.5,88.69,16900.0,73.7659,73.8992,73.7242,73.8825,16900.0
2009-08-24 14:00:00,88.66,88.79,88.63,88.78,7600.0,73.8575,73.9658,73.8325,73.9575,7600.0
2009-08-24 14:10:00,88.76,89.06,88.72,89.01,6100.0,73.9408,74.1907,73.9075,74.1491,6100.0
2009-08-24 14:20:00,88.98,88.98,88.72,88.78,2400.0,74.1241,74.1241,73.9075,73.9575,2400.0
2009-08-24 14:30:00,88.77,88.95,88.73,88.82,4500.0,73.9492,74.0991,73.9158,73.9908,4500.0
2009-08-24 14:40:00,88.74,88.85,88.72,88.72,13700.0,73.9242,74.0158,73.9075,73.9075,13700.0
2009-08-24 14:50:00,88.72,88.86,88.68,88.86,12500.0,73.9075,74.0241,73.8742,74.0241,12500.0
2009-08-24 15:00:00,88.84,88.87,88.51,88.66,18700.0,74.0075,74.0325,73.7326,73.8575,18700.0
2009-08-24 15:10:00,88.7,88.77,88.55,88.63,8400.0,73.8908,73.9492,73.7659,73.8325,8400.0
2009-08-24 15:20:00,88.63,88.96,88.6,88.85,8600.0,73.8325,74.1074,73.8075,74.0158,8600.0
2009-08-24 15:30:00,88.87,88.94,88.63,88.67,13700.0,74.0325,74.0908,73.8325,73.8658,13700.0
2009-08-24 15:40:00,88.66,88.81,88.55,88.66,22500.0,73.8575,73.9825,73.7659,73.8575,22500.0
2009-08-24 15:50:00,88.68,88.82,88.66,88.82,17400.0,73.8742,73.9908,73.8575,73.9908,17400.0
2009-08-25 09:30:00,88.91,89.56,88.54,89.55,10800.0,74.0658,74.6073,73.7576,74.5989,10800.0
2009-08-25 09:40:00,89.63,89.89,89.44,89.85,6900.0,74.6656,74.8822,74.5073,74.8488,6900.0
2009-08-25 09:50:00,89.92,90.36,89.92,90.28,10500.0,74.9072,75.2737,74.9072,75.207,10500.0
2009-08-25 10:00:00,90.34,90.83,90.31,90.64,16600.0,75.257,75.6652,75.232,75.5069,16600.0
2009-08-25 10:10:00,90.53,90.59,89.47,89.47,8800.0,75.4153,75.4653,74.5323,74.5323,8800.0
2009-08-25 10:20:00,89.57,89.84,89.49,89.59,6800.0,74.6156,74.8405,74.5489,74.6322,6800.0
2009-08-25 10:30:00,89.57,89.76,89.42,89.76,2000.0,74.6156,74.7739,74.4906,74.7739,2000.0
2009-08-25 10:40:00,89.76,89.83,89.63,89.65,2300.0,74.7739,74.8322,74.6656,74.6822,2300.0
2009-08-25 10:50:00,89.74,89.83,89.63,89.63,2700.0,74.7572,74.8322,74.6656,74.6656,2700.0
2009-08-25 11:00:00,89.69,89.7,89.6,89.6,800.0,74.7156,74.7239,74.6406,74.6406,800.0
2009-08-25 11:10:00,89.58,89.58,89.24,89.26,3700.0,74.6239,74.6239,74.3407,74.3573,3700.0
2009-08-25 11:20:00,89.33,89.39,89.23,89.32,4800.0,74.4157,74.4656,74.3324,74.4073,4800.0
2009-08-25 11:30:00,89.37,89.37,89.22,89.24,1300.0,74.449,74.449,74.324,74.3407,1300.0
2009-08-25 11:40:00,89.24,89.36,89.24,89.32,900.0,74.3407,74.4406,74.3407,74.4073,900.0
2009-08-25 11:50:00,89.24,89.26,89.22,89.23,400.0,74.3407,74.3573,74.324,74.3324,400.0
2009-08-25 12:00:00,89.23,89.23,89.09,89.09,2100.0,74.3324,74.3324,74.2157,74.2157,2100.0
2009-08-25 12:10:00,89.1,89.22,89.1,89.22,1100.0,74.2241,74.324,74.2241,74.324,1100.0
2009-08-25 12:20:00,89.15,89.35,89.13,89.29,900.0,74.2657,74.4323,74.249,74.3823,900.0
2009-08-25 12:30:00,89.41,89.45,89.36,89.36,2700.0,74.4823,74.5156,74.4406,74.4406,2700.0
2009-08-25 12:40:00,89.4,89.56,89.4,89.53,1500.0,74.474,74.6073,74.474,74.5823,1500.0
2009-08-25 12:50:00,89.53,89.54,89.39,89.39,3000.0,74.5823,74.5906,74.4656,74.4656,3000.0
2009-08-25 13:00:00,89.39,89.49,89.34,89.45,2100.0,74.4656,74.5489,74.424,74.5156,2100.0
2009-08-25 13:10:00,89.41,89.41,89.18,89.18,2700.0,74.4823,74.4823,74.2907,74.2907,2700.0
2009-08-25 13:20:00,89.12,89.12,88.77,88.87,4500.0,74.2407,74.2407,73.9492,74.0325,4500.0
2009-08-25 13:30:00,88.88,89.01,88.78,89.01,3300.0,74.0408,74.1491,73.9575,74.1491,3300.0
2009-08-25 13:40:00,88.97,88.98,88.77,88.85,1800.0,74.1158,74.1241,73.9492,74.0158,1800.0
2009-08-25 13:50:00,88.85,88.85,88.61,88.61,2300.0,74.0158,74.0158,73.8159,73.8159,2300.0
2009-08-25 14:00:00,88.69,88.88,88.64,88.82,2800.0,73.8825,74.0408,73.8409,73.9908,2800.0
2009-08-25 14:10:00,88.82,89.01,88.81,89.01,2300.0,73.9908,74.1491,73.9825,74.1491,2300.0
2009-08-25 14:20:00,88.99,89.05,88.9,88.98,3800.0,74.1324,74.1824,74.0574,74.1241,3800.0
2009-08-25 14:30:00,88.97,89.02,88.74,88.74,3800.0,74.1158,74.1574,73.9242,73.9242,3800.0
2009-08-25 14:40:00,88.67,88.76,88.65,88.73,1700.0,73.8658,73.9408,73.8492,73.9158,1700.0
2009-08-25 14:50:00,88.74,88.83,88.7,88.72,3800.0,73.9242,73.9991,73.8908,73.9075,3800.0
2009-08-25 15:00:00,88.83,89.02,88.83,88.9,2800.0,73.9991,74.1574,73.9991,74.0574,2800.0
2009-08-25 15:10:00,88.9,89.04,88.89,88.93,5000.0,74.0574,74.1741,74.0491,74.0824,5000.0
2009-08-25 15:20:00,88.98,89.07,88.9,88.91,4000.0,74.1241,74.1991,74.0574,74.0658,4000.0
2009-08-25 15:30:00,88.87,88.9,88.61,88.81,10800.0,74.0325,74.0574,73.8159,73.9825,10800.0
2009-08-25 15:40:00,88.86,88.93,88.59,88.61,6900.0,74.0241,74.0824,73.7992,73.8159,6900.0
2009-08-25 15:50:00,88.67,88.85,88.56,88.64,13900.0,73.8658,74.0158,73.7742,73.8409,13900.0
2009-08-26 09:30:00,88.85,88.85,87.68,87.7,25000.0,74.0158,74.0158,73.0411,73.0578,25000.0
2009-08-26 09:40:00,87.78,87.79,87.04,87.07,10100.0,73.1244,73.1328,72.508,72.533,10100.0
2009-08-26 09:50:00,87.12,87.97,87.11,87.88,15700.0,72.5746,73.2827,72.5663,73.2077,15700.0
2009-08-26 10:00:00,87.88,88.62,87.88,88.51,25500.0,73.2077,73.8242,73.2077,73.7326,25500.0
2009-08-26 10:10:00,88.61,89.29,88.61,89.06,16100.0,73.8159,74.3823,73.8159,74.1907,16100.0
2009-08-26 10:20:00,89.23,89.38,89.04,89.12,4500.0,74.3324,74.4573,74.1741,74.2407,4500.0
2009-08-26 10:30:00,89.15,89.27,88.96,89.16,9300.0,74.2657,74.3657,74.1074,74.274,9300.0
2009-08-26 10:40:00,89.24,89.28,89.04,89.16,11300.0,74.3407,74.374,74.1741,74.274,11300.0
2009-08-26 10:50:00,89.16,89.46,89.15,89.37,4700.0,74.274,74.524,74.2657,74.449,4700.0
2009-08-26 11:00:00,89.45,89.56,89.26,89.26,3900.0,74.5156,74.6073,74.3573,74.3573,3900.0
2009-08-26 11:10:00,89.24,89.4,89.05,89.3,9100.0,74.3407,74.474,74.1824,74.3907,9100.0
2009-08-26 11:20:00,89.25,89.6,89.17,89.41,11600.0,74.349,74.6406,74.2824,74.4823,11600.0
2009-08-26 11:30:00,89.42,89.58,89.19,89.19,6800.0,74.4906,74.6239,74.299,74.299,6800.0
2009-08-26 11:40:00,89.25,89.28,89.18,89.25,1500.0,74.349,74.374,74.2907,74.349,1500.0
2009-08-26 11:50:00,89.27,89.46,89.24,89.24,1500.0,74.3657,74.524,74.3407,74.3407,1500.0
2009-08-26 12:00:00,89.23,89.28,89.1,89.22,4900.0,74.3324,74.374,74.2241,74.324,4900.0
2009-08-26 12:10:00,89.23,89.23,89.1,89.18,2000.0,74.3324,74.3324,74.2241,74.2907,2000.0
2009-08-26 12:20:00,89.16,89.23,89.11,89.19,900.0,74.274,74.3324,74.2324,74.299,900.0
2009-08-26 12:30:00,89.05,89.09,89.04,89.09,1600.0,74.1824,74.2157,74.1741,74.2157,1600.0
2009-08-26 12:40:00,88.98,88.98,88.89,88.93,1100.0,74.1241,74.1241,74.0491,74.0824,1100.0
2009-08-26 12:50:00,88.96,89.01,88.88,88.98,1400.0,74.1074,74.1491,74.0408,74.1241,1400.0
2009-08-26 13:00:00,88.91,88.91,88.71,88.71,700.0,74.0658,74.0658,73.8992,73.8992,700.0
2009-08-26 13:10:00,88.7,88.7,88.63,88.64,1500.0,73.8908,73.8908,73.8325,73.8409,1500.0
2009-08-26 13:20:00,88.69,88.93,88.69,88.93,2400.0,73.8825,74.0824,73.8825,74.0824,2400.0
2009-08-26 13:30:00,88.94,89.08,88.94,89.08,1700.0,74.0908,74.2074,74.0908,74.2074,1700.0
2009-08-26 13:40:00,89.14,89.26,89.06,89.22,44400.0,74.2574,74.3573,74.1907,74.324,44400.0
2009-08-26 13:50:00,89.19,89.44,89.16,89.44,2300.0,74.299,74.5073,74.274,74.5073,2300.0
2009-08-26 14:00:00,89.5,89.56,89.4,89.4,1900.0,74.5573,74.6073,74.474,74.474,1900.0
2009-08-26 14:10:00,89.39,89.39,89.17,89.22,900.0,74.4656,74.4656,74.2824,74.324,900.0
2009-08-26 14:20:00,89.21,89.39,89.19,89.28,2300.0,74.3157,74.4656,74.299,74.374,2300.0
2009-08-26 14:30:00,89.32,89.53,89.28,89.44,1900.0,74.4073,74.5823,74.374,74.5073,1900.0
2009-08-26 14:40:00,89.45,89.62,89.36,89.62,2900.0,74.5156,74.6572,74.4406,74.6572,2900.0
2009-08-26 14:50:00,89.6,89.63,89.28,89.3,3500.0,74.6406,74.6656,74.374,74.3907,3500.0
2009-08-26 15:00:00,89.24,89.26,89.07,89.14,7400.0,74.3407,74.3573,74.1991,74.2574,7400.0
2009-08-26 15:10:00,89.18,89.21,88.99,89.0,3600.0,74.2907,74.3157,74.1324,74.1408,3600.0
2009-08-26 15:20:00,89.01,89.13,89.0,89.13,2400.0,74.1491,74.249,74.1408,74.249,2400.0
2009-08-26 15:30:00,88.98,89.13,88.85,89.13,7300.0,74.1241,74.249,74.0158,74.249,7300.0
2009-08-26 15:40:00,89.23,89.4,88.99,89.33,17500.0,74.3324,74.474,74.1324,74.4157,17500.0
2009-08-26 15:50:00,89.34,89.46,89.22,89.32,12600.0,74.424,74.524,74.324,74.4073,12600.0
2009-08-27 09:30:00,89.0,89.93,88.78,89.25,6400.0,74.1408,74.9155,73.9575,74.349,6400.0
2009-08-27 09:40:00,89.13,89.16,88.79,89.16,5700.0,74.249,74.274,73.9658,74.274,5700.0
2009-08-27 09:50:00,88.93,88.93,88.67,88.69,4700.0,74.0824,74.0824,73.8658,73.8825,4700.0
2009-08-27 10:00:00,88.57,88.59,87.74,87.81,10300.0,73.7825,73.7992,73.0911,73.1494,10300.0
2009-08-27 10:10:00,87.9,88.02,87.7,88.0,3400.0,73.2244,73.3244,73.0578,73.3077,3400.0
2009-08-27 10:20:00,88.1,88.11,87.95,88.01,2500.0,73.391,73.3993,73.2661,73.316,2500.0
2009-08-27 10:30:00,87.97,88.11,87.96,88.07,3100.0,73.2827,73.3993,73.2744,73.366,3100.0
2009-08-27 10:40:00,88.02,88.09,87.98,88.08,1400.0,73.3244,73.3827,73.2911,73.3744,1400.0
2009-08-27 10:50:00,88.18,88.18,88.01,88.07,1800.0,73.4577,73.4577,73.316,73.366,1800.0
2009-08-27 11:00:00,88.03,88.15,87.98,88.15,1100.0,73.3327,73.4327,73.2911,73.4327,1100.0
2009-08-27 11:10:00,88.27,88.36,88.16,88.16,2000.0,73.5326,73.6076,73.441,73.441,2000.0
2009-08-27 11:20:00,88.16,88.3,88.16,88.3,600.0,73.441,73.5576,73.441,73.5576,600.0
2009-08-27 11:30:00,88.31,88.52,88.28,88.37,4100.0,73.566,73.7409,73.541,73.6159,4100.0
2009-08-27 11:40:00,88.39,88.48,88.37,88.48,700.0,73.6326,73.7076,73.6159,73.7076,700.0
2009-08-27 11:50:00,88.48,88.6,88.48,88.6,3300.0,73.7076,73.8075,73.7076,73.8075,3300.0
2009-08-27 12:00:00,88.6,88.6,88.48,88.55,2500.0,73.8075,73.8075,73.7076,73.7659,2500.0
2009-08-27 12:10:00,88.55,88.55,88.42,88.42,1600.0,73.7659,73.7659,73.6576,73.6576,1600.0
2009-08-27 12:20:00,88.45,88.6,88.45,88.6,7000.0,73.6826,73.8075,73.6826,73.8075,7000.0
2009-08-27 12:30:00,88.6,88.6,88.43,88.48,7600.0,73.8075,73.8075,73.6659,73.7076,7600.0
2009-08-27 12:40:00,88.41,88.49,88.37,88.37,5700.0,73.6493,73.7159,73.6159,73.6159,5700.0
2009-08-27 12:50:00,88.4,88.42,88.34,88.4,1500.0,73.6409,73.6576,73.5909,73.6409,1500.0
2009-08-27 13:00:00,88.41,88.41,88.35,88.38,2100.0,73.6493,73.6493,73.5993,73.6243,2100.0
2009-08-27 13:10:00,88.41,88.41,88.36,88.36,1100.0,73.6493,73.6493,73.6076,73.6076,1100.0
2009-08-27 13:20:00,88.36,88.48,88.35,88.35,1100.0,73.6076,73.7076,73.5993,73.5993,1100.0
2009-08-27 13:30:00,88.43,88.58,88.43,88.57,1000.0,73.6659,73.7909,73.6659,73.7825,1000.0
2009-08-27 13:40:00,88.48,88.58,88.43,88.52,6200.0,73.7076,73.7909,73.6659,73.7409,6200.0
2009-08-27 13:50:00,88.52,88.58,88.45,88.5,8500.0,73.7409,73.7909,73.6826,73.7242,8500.0
2009-08-27 14:00:00,88.55,88.58,88.5,88.57,9800.0,73.7659,73.7909,73.7242,73.7825,9800.0
2009-08-27 14:10:00,88.57,88.58,88.48,88.48,5300.0,73.7825,73.7909,73.7076,73.7076,5300.0
2009-08-27 14:20:00,88.53,88.67,88.51,88.67,5600.0,73.7492,73.8658,73.7326,73.8658,5600.0
2009-08-27 14:30:00,88.67,88.97,88.67,88.97,9400.0,73.8658,74.1158,73.8658,74.1158,9400.0
2009-08-27 14:40:00,88.98,89.08,88.86,88.88,4100.0,74.1241,74.2074,74.0241,74.0408,4100.0
2009-08-27 14:50:00,88.83,88.88,88.67,88.7,4000.0,73.9991,74.0408,73.8658,73.8908,4000.0
2009-08-27 15:00:00,88.72,88.73,88.5,88.58,6200.0,73.9075,73.9158,73.7242,73.7909,6200.0
2009-08-27 15:10:00,88.57,88.67,88.5,88.62,5800.0,73.7825,73.8658,73.7242,73.8242,5800.0
2009-08-27 15:20:00,88.64,88.76,88.23,88.42,11000.0,73.8409,73.9408,73.4993,73.6576,11000.0
2009-08-27 15:30:00,88.45,88.55,88.38,88.55,8100.0,73.6826,73.7659,73.6243,73.7659,8100.0
2009-08-27 15:40:00,88.55,88.65,88.42,88.55,10000.0,73.7659,73.8492,73.6576,73.7659,10000.0
2009-08-27 15:50:00,88.53,88.62,88.32,88.62,18400.0,73.7492,73.8242,73.5743,73.8242,18400.0
2009-08-28 09:30:00,89.21,89.5,88.54,88.68,8300.0,74.6491,74.8918,74.0885,74.2056,8300.0
2009-08-28 09:40:00,88.73,88.73,88.29,88.4,10700.0,74.2474,74.2474,73.8793,73.9713,10700.0
2009-08-28 09:50:00,88.32,88.58,88.13,88.13,6000.0,73.9044,74.1219,73.7454,73.7454,6000.0
2009-08-28 10:00:00,88.01,88.39,87.82,88.28,5300.0,73.645,73.9629,73.486,73.8709,5300.0
2009-08-28 10:10:00,88.38,88.65,88.3,88.63,5300.0,73.9546,74.1805,73.8876,74.1638,5300.0
2009-08-28 10:20:00,88.61,88.77,88.2,88.2,4500.0,74.147,74.2809,73.8039,73.8039,4500.0
2009-08-28 10:30:00,88.36,88.63,88.34,88.63,2600.0,73.9378,74.1638,73.9211,74.1638,2600.0
2009-08-28 10:40:00,88.82,88.85,88.63,88.71,3400.0,74.3228,74.3479,74.1638,74.2307,3400.0
2009-08-28 10:50:00,88.8,88.92,88.69,88.75,2200.0,74.306,74.4064,74.214,74.2642,2200.0
2009-08-28 11:00:00,88.75,88.94,88.55,88.83,3700.0,74.2642,74.4232,74.0968,74.3311,3700.0
2009-08-28 11:10:00,88.79,88.87,88.57,88.71,2400.0,74.2976,74.3646,74.1136,74.2307,2400.0
2009-08-28 11:20:00,88.74,88.89,88.74,88.81,2400.0,74.2558,74.3813,74.2558,74.3144,2400.0
2009-08-28 11:30:00,88.88,89.05,88.81,89.05,2200.0,74.373,74.5152,74.3144,74.5152,2200.0
2009-08-28 11:40:00,88.86,88.95,88.82,88.95,1700.0,74.3562,74.4315,74.3228,74.4315,1700.0
2009-08-28 11:50:00,88.91,88.91,88.7,88.77,2700.0,74.3981,74.3981,74.2223,74.2809,2700.0
2009-08-28 12:00:00,88.83,88.9,88.75,88.75,2200.0,74.3311,74.3897,74.2642,74.2642,2200.0
2009-08-28 12:10:00,88.69,88.74,88.19,88.19,2500.0,74.214,74.2558,73.7956,73.7956,2500.0
2009-08-28 12:20:00,88.2,88.31,88.08,88.08,5200.0,73.8039,73.896,73.7035,73.7035,5200.0
2009-08-28 12:30:00,88.17,88.33,88.15,88.33,1800.0,73.7788,73.9127,73.7621,73.9127,1800.0
2009-08-28 12:40:00,88.38,88.44,88.34,88.41,1500.0,73.9546,74.0048,73.9211,73.9797,1500.0
2009-08-28 12:50:00,88.38,88.38,88.21,88.3,2100.0,73.9546,73.9546,73.8123,73.8876,2100.0
2009-08-28 13:00:00,88.3,88.73,88.3,88.73,2500.0,73.8876,74.2474,73.8876,74.2474,2500.0
2009-08-28 13:10:00,88.72,88.97,88.6,88.73,14700.0,74.2391,74.4483,74.1387,74.2474,14700.0
2009-08-28 13:20:00,88.73,89.04,88.72,88.99,2800.0,74.2474,74.5068,74.2391,74.465,2800.0
2009-08-28 13:30:00,89.0,89.05,88.99,89.01,2300.0,74.4734,74.5152,74.465,74.4817,2300.0
2009-08-28 13:40:00,88.98,89.05,88.88,88.99,4000.0,74.4566,74.5152,74.373,74.465,4000.0
2009-08-28 13:50:00,89.0,89.03,88.85,89.03,5300.0,74.4734,74.4985,74.3479,74.4985,5300.0
2009-08-28 14:00:00,88.92,89.07,88.8,89.07,3700.0,74.4064,74.5319,74.306,74.5319,3700.0
2009-08-28 14:10:00,89.01,89.16,89.0,89.08,2800.0,74.4817,74.6073,74.4734,74.5403,2800.0
2009-08-28 14:20:00,89.15,89.15,88.93,89.12,3000.0,74.5989,74.5989,74.4148,74.5738,3000.0
2009-08-28 14:30:00,89.13,89.19,88.94,89.16,5600.0,74.5822,74.6324,74.4232,74.6073,5600.0
2009-08-28 14:40:00,89.18,89.23,89.08,89.21,4400.0,74.624,74.6658,74.5403,74.6491,4400.0
2009-08-28 14:50:00,89.23,89.4,89.14,89.37,7400.0,74.6658,74.8081,74.5905,74.783,7400.0
2009-08-28 15:00:00,89.26,89.39,89.19,89.25,9800.0,74.6909,74.7997,74.6324,74.6826,9800.0
2009-08-28 15:10:00,89.23,89.27,89.16,89.18,3400.0,74.6658,74.6993,74.6073,74.624,3400.0
2009-08-28 15:20:00,89.17,89.19,89.08,89.08,9600.0,74.6156,74.6324,74.5403,74.5403,9600.0
2009-08-28 15:30:00,89.09,89.15,88.83,89.03,17500.0,74.5487,74.5989,74.3311,74.4985,17500.0
2009-08-28 15:40:00,89.01,89.19,88.79,89.09,16100.0,74.4817,74.6324,74.2976,74.5487,16100.0
2009-08-28 15:50:00,89.09,89.14,88.99,89.04,22400.0,74.5487,74.5905,74.465,74.5068,22400.0
2009-08-31 09:30:00,88.15,88.53,87.47,87.74,8300.0,73.7621,74.0801,73.1931,73.419,8300.0
2009-08-31 09:40:00,87.85,87.9,87.5,87.61,9100.0,73.5111,73.5529,73.2182,73.3102,9100.0
2009-08-31 09:50:00,87.53,88.0,87.3,88.0,8000.0,73.2433,73.6366,73.0508,73.6366,8000.0
2009-08-31 10:00:00,87.85,88.13,87.66,88.09,7300.0,73.5111,73.7454,73.3521,73.7119,7300.0
2009-08-31 10:10:00,88.02,88.44,88.01,88.38,5800.0,73.6533,74.0048,73.645,73.9546,5800.0
2009-08-31 10:20:00,88.43,88.48,88.15,88.28,4600.0,73.9964,74.0382,73.7621,73.8709,4600.0
2009-08-31 10:30:00,88.23,88.43,88.01,88.43,2800.0,73.8291,73.9964,73.645,73.9964,2800.0
2009-08-31 10:40:00,88.51,88.65,88.44,88.56,4900.0,74.0634,74.1805,74.0048,74.1052,4900.0
2009-08-31 10:50:00,88.63,88.77,88.39,88.55,6100.0,74.1638,74.2809,73.9629,74.0968,6100.0
2009-08-31 11:00:00,88.46,88.46,88.2,88.2,1700.0,74.0215,74.0215,73.8039,73.8039,1700.0
2009-08-31 11:10:00,88.22,88.29,88.12,88.22,2900.0,73.8207,73.8793,73.737,73.8207,2900.0
2009-08-31 11:20:00,88.32,88.32,88.13,88.16,1200.0,73.9044,73.9044,73.7454,73.7705,1200.0
2009-08-31 11:30:00,88.15,88.18,87.98,88.03,3400.0,73.7621,73.7872,73.6199,73.6617,3400.0
2009-08-31 11:40:00,88.16,88.24,88.02,88.02,2500.0,73.7705,73.8374,73.6533,73.6533,2500.0
2009-08-31 11:50:00,88.09,88.09,87.98,88.02,1300.0,73.7119,73.7119,73.6199,73.6533,1300.0
2009-08-31 12:00:00,88.02,88.11,88.0,88.0,1300.0,73.6533,73.7286,73.6366,73.6366,1300.0
2009-08-31 12:10:00,87.86,88.01,87.86,88.01,1800.0,73.5194,73.645,73.5194,73.645,1800.0
2009-08-31 12:20:00,87.97,88.06,87.91,87.94,2200.0,73.6115,73.6868,73.5613,73.5864,2200.0
2009-08-31 12:30:00,87.94,88.09,87.83,87.99,3300.0,73.5864,73.7119,73.4943,73.6282,3300.0
2009-08-31 12:40:00,88.0,88.06,87.87,87.92,2400.0,73.6366,73.6868,73.5278,73.5697,2400.0
2009-08-31 12:50:00,87.99,88.01,87.76,87.83,3200.0,73.6282,73.645,73.4358,73.4943,3200.0
2009-08-31 13:00:00,87.87,87.89,87.74,87.86,3900.0,73.5278,73.5445,73.419,73.5194,3900.0
2009-08-31 13:10:00,87.83,87.94,87.83,87.9,2900.0,73.4943,73.5864,73.4943,73.5529,2900.0
2009-08-31 13:20:00,87.85,87.85,87.63,87.63,2400.0,73.5111,73.5111,73.327,73.327,2400.0
2009-08-31 13:30:00,87.63,87.7,87.57,87.7,1100.0,73.327,73.3856,73.2768,73.3856,1100.0
2009-08-31 13:40:00,87.72,87.72,87.5,87.5,1900.0,73.4023,73.4023,73.2182,73.2182,1900.0
2009-08-31 13:50:00,87.49,87.57,87.39,87.57,2400.0,73.2098,73.2768,73.1262,73.2768,2400.0
2009-08-31 14:00:00,87.57,87.61,87.53,87.55,2600.0,73.2768,73.3102,73.2433,73.26,2600.0
2009-08-31 14:10:00,87.6,87.67,87.51,87.59,4100.0,73.3019,73.3605,73.2266,73.2935,4100.0
2009-08-31 14:20:00,87.55,87.73,87.55,87.64,2300.0,73.26,73.4107,73.26,73.3354,2300.0
2009-08-31 14:30:00,87.59,87.83,87.53,87.78,5500.0,73.2935,73.4943,73.2433,73.4525,5500.0
2009-08-31 14:40:00,87.78,87.84,87.7,87.76,3400.0,73.4525,73.5027,73.3856,73.4358,3400.0
2009-08-31 14:50:00,87.72,87.87,87.57,87.62,10200.0,73.4023,73.5278,73.2768,73.3186,10200.0
2009-08-31 15:00:00,87.59,87.59,87.36,87.47,8200.0,73.2935,73.2935,73.1011,73.1931,8200.0
2009-08-31 15:10:00,87.42,87.54,87.34,87.36,6600.0,73.1513,73.2517,73.0843,73.1011,6600.0
2009-08-31 15:20:00,87.37,87.5,87.17,87.33,13900.0,73.1094,73.2182,72.9421,73.076,13900.0
2009-08-31 15:30:00,87.34,87.43,87.19,87.21,27900.0,73.0843,73.1596,72.9588,72.9755,27900.0
2009-08-31 15:40:00,87.22,87.48,87.12,87.41,22500.0,72.9839,73.2015,72.9002,73.1429,22500.0
2009-08-31 15:50:00,87.4,87.61,87.37,87.58,38500.0,73.1345,73.3102,73.1094,73.2851,38500.0
2009-09-01 09:30:00,87.18,87.89,86.4,87.89,9200.0,72.9504,73.5445,72.2977,73.5445,9200.0
2009-09-01 09:40:00,87.98,88.42,87.93,88.32,5600.0,73.6199,73.988,73.578,73.9044,5600.0
2009-09-01 09:50:00,88.4,88.5,88.15,88.21,6100.0,73.9713,74.055,73.7621,73.8123,6100.0
2009-09-01 10:00:00,88.3,89.04,88.22,88.88,9400.0,73.8876,74.5068,73.8207,74.373,9400.0
2009-09-01 10:10:00,88.79,88.91,87.86,88.02,11800.0,74.2976,74.3981,73.5194,73.6533,11800.0
2009-09-01 10:20:00,87.99,88.14,87.68,87.97,8700.0,73.6282,73.7537,73.3688,73.6115,8700.0
2009-09-01 10:30:00,87.92,88.0,87.8,87.8,11400.0,73.5697,73.6366,73.4692,73.4692,11400.0
2009-09-01 10:40:00,87.72,87.87,87.46,87.46,2000.0,73.4023,73.5278,73.1847,73.1847,2000.0
2009-09-01 10:50:00,87.45,87.52,87.04,87.27,7800.0,73.1764,73.2349,72.8333,73.0257,7800.0
2009-09-01 11:00:00,87.19,87.31,87.04,87.17,8700.0,72.9588,73.0592,72.8333,72.9421,8700.0
2009-09-01 11:10:00,87.11,87.11,86.5,86.7,10500.0,72.8919,72.8919,72.3814,72.5488,10500.0
2009-09-01 11:20:00,86.69,86.76,85.8,85.8,9800.0,72.5404,72.599,71.7957,71.7957,9800.0
2009-09-01 11:30:00,85.79,85.81,85.47,85.64,22700.0,71.7873,71.804,71.5195,71.6618,22700.0
2009-09-01 11:40:00,85.63,86.15,85.58,86.0,6600.0,71.6534,72.0886,71.6116,71.963,6600.0
2009-09-01 11:50:00,86.0,86.22,85.9,85.93,5800.0,71.963,72.1471,71.8794,71.9045,5800.0
2009-09-01 12:00:00,85.91,86.15,85.84,86.06,5100.0,71.8877,72.0886,71.8291,72.0132,5100.0
2009-09-01 12:10:00,86.08,86.2,85.91,86.17,6200.0,72.03,72.1304,71.8877,72.1053,6200.0
2009-09-01 12:20:00,86.16,86.16,85.83,85.96,11400.0,72.0969,72.0969,71.8208,71.9296,11400.0
2009-09-01 12:30:00,85.97,86.11,85.71,85.94,14900.0,71.9379,72.0551,71.7204,71.9128,14900.0
2009-09-01 12:40:00,86.04,86.28,85.93,86.21,4100.0,71.9965,72.1973,71.9045,72.1388,4100.0
2009-09-01 12:50:00,86.22,86.25,86.1,86.13,4100.0,72.1471,72.1722,72.0467,72.0718,4100.0
2009-09-01 13:00:00,86.12,86.31,85.57,85.71,3600.0,72.0634,72.2224,71.6032,71.7204,3600.0
2009-09-01 13:10:00,85.72,85.77,85.46,85.57,7400.0,71.7287,71.7706,71.5112,71.6032,7400.0
2009-09-01 13:20:00,85.52,85.74,85.5,85.61,2000.0,71.5614,71.7455,71.5446,71.6367,2000.0
2009-09-01 13:30:00,85.61,85.78,85.5,85.68,6700.0,71.6367,71.7789,71.5446,71.6953,6700.0
2009-09-01 13:40:00,85.66,85.87,85.64,85.68,3300.0,71.6785,71.8543,71.6618,71.6953,3300.0
2009-09-01 13:50:00,85.72,86.06,85.64,86.06,3000.0,71.7287,72.0132,71.6618,72.0132,3000.0
2009-09-01 14:00:00,86.0,86.08,85.88,86.0,4300.0,71.963,72.03,71.8626,71.963,4300.0
2009-09-01 14:10:00,86.04,86.17,85.98,86.06,11100.0,71.9965,72.1053,71.9463,72.0132,11100.0
2009-09-01 14:20:00,86.11,86.15,85.93,86.1,8400.0,72.0551,72.0886,71.9045,72.0467,8400.0
2009-09-01 14:30:00,86.0,86.27,86.0,86.09,5500.0,71.963,72.189,71.963,72.0383,5500.0
2009-09-01 14:40:00,86.07,86.16,85.92,86.05,10900.0,72.0216,72.0969,71.8961,72.0049,10900.0
2009-09-01 14:50:00,86.07,86.2,85.94,86.06,9200.0,72.0216,72.1304,71.9128,72.0132,9200.0
2009-09-01 15:00:00,86.07,86.43,86.04,86.34,14900.0,72.0216,72.3228,71.9965,72.2475,14900.0
2009-09-01 15:10:00,86.37,86.55,86.27,86.27,12000.0,72.2726,72.4233,72.189,72.189,12000.0
2009-09-01 15:20:00,86.33,86.33,85.82,85.91,7800.0,72.2392,72.2392,71.8124,71.8877,7800.0
2009-09-01 15:30:00,85.94,86.05,85.82,85.92,12700.0,71.9128,72.0049,71.8124,71.8961,12700.0
2009-09-01 15:40:00,85.9,85.91,85.64,85.83,19100.0,71.8794,71.8877,71.6618,71.8208,19100.0
2009-09-01 15:50:00,85.9,86.25,85.82,85.91,62600.0,71.8794,72.1722,71.8124,71.8877,62600.0
2009-09-02 09:30:00,85.88,85.88,85.0,85.0,6700.0,71.8626,71.8626,71.1263,71.1263,6700.0
2009-09-02 09:40:00,85.0,85.47,85.0,85.22,10000.0,71.1263,71.5195,71.1263,71.3103,10000.0
2009-09-02 09:50:00,85.35,86.26,85.35,85.78,8800.0,71.4191,72.1806,71.4191,71.7789,8800.0
2009-09-02 10:00:00,85.73,86.05,85.47,85.69,8200.0,71.7371,72.0049,71.5195,71.7036,8200.0
2009-09-02 10:10:00,85.75,85.97,85.71,85.73,4700.0,71.7538,71.9379,71.7204,71.7371,4700.0
2009-09-02 10:20:00,85.89,85.89,85.6,85.6,400.0,71.871,71.871,71.6283,71.6283,400.0
2009-09-02 10:30:00,85.57,85.63,85.16,85.53,3100.0,71.6032,71.6534,71.2601,71.5697,3100.0
2009-09-02 10:40:00,85.47,86.02,85.47,85.83,3600.0,71.5195,71.9798,71.5195,71.8208,3600.0
2009-09-02 10:50:00,85.86,86.35,85.77,86.32,8400.0,71.8459,72.2559,71.7706,72.2308,8400.0
2009-09-02 11:00:00,86.33,86.33,85.84,85.84,5100.0,72.2392,72.2392,71.8291,71.8291,5100.0
2009-09-02 11:10:00,85.83,85.89,85.61,85.81,4100.0,71.8208,71.871,71.6367,71.804,4100.0
2009-09-02 11:20:00,85.68,85.82,85.68,85.79,2900.0,71.6953,71.8124,71.6953,71.7873,2900.0
2009-09-02 11:30:00,85.87,86.04,85.65,85.77,7400.0,71.8543,71.9965,71.6702,71.7706,7400.0
2009-09-02 11:40:00,85.78,85.83,85.62,85.62,3200.0,71.7789,71.8208,71.6451,71.6451,3200.0
2009-09-02 11:50:00,85.63,85.76,85.35,85.4,2500.0,71.6534,71.7622,71.4191,71.461,2500.0
2009-09-02 12:00:00,85.29,85.44,85.07,85.08,10300.0,71.3689,71.4944,71.1848,71.1932,10300.0
2009-09-02 12:10:00,85.09,85.46,85.09,85.42,6200.0,71.2016,71.5112,71.2016,71.4777,6200.0
2009-09-02 12:20:00,85.43,85.6,85.42,85.6,2500.0,71.4861,71.6283,71.4777,71.6283,2500.0
2009-09-02 12:30:00,85.55,85.68,85.47,85.6,8400.0,71.5865,71.6953,71.5195,71.6283,8400.0
2009-09-02 12:40:00,85.6,85.65,85.48,85.65,2900.0,71.6283,71.6702,71.5279,71.6702,2900.0
2009-09-02 12:50:00,85.66,85.7,85.6,85.69,4100.0,71.6785,71.712,71.6283,71.7036,4100.0
2009-09-02 13:00:00,85.61,85.63,85.5,85.51,9200.0,71.6367,71.6534,71.5446,71.553,9200.0
2009-09-02 13:10:00,85.5,85.6,85.5,85.56,2100.0,71.5446,71.6283,71.5446,71.5949,2100.0
2009-09-02 13:20:00,85.57,85.6,85.55,85.57,2600.0,71.6032,71.6283,71.5865,71.6032,2600.0
2009-09-02 13:30:00,85.58,85.63,85.56,85.63,3900.0,71.6116,71.6534,71.5949,71.6534,3900.0
2009-09-02 13:40:00,85.6,85.86,85.6,85.82,3700.0,71.6283,71.8459,71.6283,71.8124,3700.0
2009-09-02 13:50:00,85.76,85.89,85.76,85.76,7100.0,71.7622,71.871,71.7622,71.7622,7100.0
2009-09-02 14:00:00,85.77,85.89,85.75,85.89,3600.0,71.7706,71.871,71.7538,71.871,3600.0
2009-09-02 14:10:00,85.81,85.84,85.76,85.82,3300.0,71.804,71.8291,71.7622,71.8124,3300.0
2009-09-02 14:20:00,85.81,85.82,85.76,85.82,1100.0,71.804,71.8124,71.7622,71.8124,1100.0
2009-09-02 14:30:00,85.77,86.01,85.76,85.98,7500.0,71.7706,71.9714,71.7622,71.9463,7500.0
2009-09-02 14:40:00,85.96,86.05,85.94,86.05,4400.0,71.9296,72.0049,71.9128,72.0049,4400.0
2009-09-02 14:50:00,86.0,86.11,85.92,85.92,2700.0,71.963,72.0551,71.8961,71.8961,2700.0
2009-09-02 15:00:00,85.93,85.98,85.85,85.93,3600.0,71.9045,71.9463,71.8375,71.9045,3600.0
2009-09-02 15:10:00,85.93,86.05,85.86,86.04,3500.0,71.9045,72.0049,71.8459,71.9965,3500.0
2009-09-02 15:20:00,86.0,86.04,85.85,85.85,4300.0,71.963,71.9965,71.8375,71.8375,4300.0
2009-09-02 15:30:00,85.85,86.19,85.8,86.13,20100.0,71.8375,72.122,71.7957,72.0718,20100.0
2009-09-02 15:40:00,86.09,86.13,85.95,86.03,18800.0,72.0383,72.0718,71.9212,71.9881,18800.0
2009-09-02 15:50:00,86.04,86.13,85.78,85.9,29500.0,71.9965,72.0718,71.7789,71.8794,29500.0
2009-09-03 09:30:00,85.95,86.34,85.69,85.94,12800.0,71.9212,72.2475,71.7036,71.9128,12800.0
2009-09-03 09:40:00,86.02,86.05,85.48,85.58,15200.0,71.9798,72.0049,71.5279,71.6116,15200.0
2009-09-03 09:50:00,85.59,85.74,85.21,85.64,9700.0,71.62,71.7455,71.302,71.6618,9700.0
2009-09-03 10:00:00,85.75,85.93,84.78,85.04,16500.0,71.7538,71.9045,70.9422,71.1597,16500.0
2009-09-03 10:10:00,85.05,85.15,84.53,84.7,5300.0,71.1681,71.2518,70.733,70.8752,5300.0
2009-09-03 10:20:00,84.75,84.91,84.4,84.74,5700.0,70.9171,71.0509,70.6242,70.9087,5700.0
2009-09-03 10:30:00,84.86,85.19,84.74,85.17,6100.0,71.0091,71.2852,70.9087,71.2685,6100.0
2009-09-03 10:40:00,85.26,85.27,84.99,84.99,4600.0,71.3438,71.3522,71.1179,71.1179,4600.0
2009-09-03 10:50:00,84.92,85.09,84.66,84.81,4900.0,71.0593,71.2016,70.8417,70.9673,4900.0
2009-09-03 11:00:00,84.85,85.3,84.85,85.3,3000.0,71.0007,71.3773,71.0007,71.3773,3000.0
2009-09-03 11:10:00,85.29,85.43,85.29,85.4,7900.0,71.3689,71.4861,71.3689,71.461,7900.0
2009-09-03 11:20:00,85.41,85.6,85.37,85.49,3600.0,71.4693,71.6283,71.4359,71.5363,3600.0
2009-09-03 11:30:00,85.5,85.71,85.5,85.59,2500.0,71.5446,71.7204,71.5446,71.62,2500.0
2009-09-03 11:40:00,85.66,85.71,85.53,85.53,3400.0,71.6785,71.7204,71.5697,71.5697,3400.0
2009-09-03 11:50:00,85.55,85.63,85.43,85.63,8700.0,71.5865,71.6534,71.4861,71.6534,8700.0
2009-09-03 12:00:00,85.57,85.64,85.45,85.57,1900.0,71.6032,71.6618,71.5028,71.6032,1900.0
2009-09-03 12:10:00,85.5,85.61,85.49,85.49,3400.0,71.5446,71.6367,71.5363,71.5363,3400.0
2009-09-03 12:20:00,85.49,85.5,85.44,85.46,1100.0,71.5363,71.5446,71.4944,71.5112,1100.0
2009-09-03 12:30:00,85.45,85.51,85.4,85.46,4900.0,71.5028,71.553,71.461,71.5112,4900.0
2009-09-03 12:40:00,85.45,85.47,85.42,85.47,1200.0,71.5028,71.5195,71.4777,71.5195,1200.0
2009-09-03 12:50:00,85.5,85.5,85.44,85.49,2600.0,71.5446,71.5446,71.4944,71.5363,2600.0
2009-09-03 13:00:00,85.5,85.55,85.45,85.47,3900.0,71.5446,71.5865,71.5028,71.5195,3900.0
2009-09-03 13:10:00,85.45,85.45,85.4,85.41,1500.0,71.5028,71.5028,71.461,71.4693,1500.0
2009-09-03 13:20:00,85.42,85.61,85.42,85.48,2900.0,71.4777,71.6367,71.4777,71.5279,2900.0
2009-09-03 13:30:00,85.49,85.6,85.46,85.57,2300.0,71.5363,71.6283,71.5112,71.6032,2300.0
2009-09-03 13:40:00,85.48,85.48,85.42,85.46,2900.0,71.5279,71.5279,71.4777,71.5112,2900.0
2009-09-03 13:50:00,85.47,85.61,85.44,85.61,2300.0,71.5195,71.6367,71.4944,71.6367,2300.0
2009-09-03 14:00:00,85.6,85.76,85.6,85.74,4400.0,71.6283,71.7622,71.6283,71.7455,4400.0
2009-09-03 14:10:00,85.72,85.77,85.62,85.77,4300.0,71.7287,71.7706,71.6451,71.7706,4300.0
2009-09-03 14:20:00,85.76,85.8,85.69,85.8,7800.0,71.7622,71.7957,71.7036,71.7957,7800.0
2009-09-03 14:30:00,85.79,85.8,85.68,85.72,4000.0,71.7873,71.7957,71.6953,71.7287,4000.0
2009-09-03 14:40:00,85.72,85.82,85.71,85.79,13200.0,71.7287,71.8124,71.7204,71.7873,13200.0
2009-09-03 14:50:00,85.8,85.89,85.72,85.89,6100.0,71.7957,71.871,71.7287,71.871,6100.0
2009-09-03 15:00:00,85.85,85.96,85.75,85.92,9200.0,71.8375,71.9296,71.7538,71.8961,9200.0
2009-09-03 15:10:00,85.92,86.04,85.9,85.96,9000.0,71.8961,71.9965,71.8794,71.9296,9000.0
2009-09-03 15:20:00,85.97,86.07,85.97,86.07,5900.0,71.9379,72.0216,71.9379,72.0216,5900.0
2009-09-03 15:30:00,86.05,86.32,86.05,86.28,14600.0,72.0049,72.2308,72.0049,72.1973,14600.0
2009-09-03 15:40:00,86.31,86.34,86.11,86.32,12800.0,72.2224,72.2475,72.0551,72.2308,12800.0
2009-09-03 15:50:00,86.29,86.71,86.25,86.65,19600.0,72.2057,72.5571,72.1722,72.5069,19600.0
2009-09-04 09:30:00,86.24,86.68,86.24,86.46,7400.0,72.1639,72.532,72.1639,72.348,7400.0
2009-09-04 09:40:00,86.43,86.47,86.0,86.0,7600.0,72.3228,72.3563,71.963,71.963,7600.0
2009-09-04 09:50:00,86.02,86.4,85.87,86.25,13400.0,71.9798,72.2977,71.8543,72.1722,13400.0
2009-09-04 10:00:00,86.25,86.69,86.25,86.65,9100.0,72.1722,72.5404,72.1722,72.5069,9100.0
2009-09-04 10:10:00,86.79,86.82,86.66,86.82,2500.0,72.6241,72.6492,72.5153,72.6492,2500.0
2009-09-04 10:20:00,86.82,86.93,86.74,86.9,1400.0,72.6492,72.7412,72.5823,72.7161,1400.0
2009-09-04 10:30:00,86.89,87.13,86.84,86.94,5200.0,72.7078,72.9086,72.6659,72.7496,5200.0
2009-09-04 10:40:00,87.05,87.05,86.88,86.91,400.0,72.8417,72.8417,72.6994,72.7245,400.0
2009-09-04 10:50:00,86.89,87.09,86.89,87.09,2100.0,72.7078,72.8751,72.7078,72.8751,2100.0
2009-09-04 11:00:00,87.09,87.09,86.66,86.66,3100.0,72.8751,72.8751,72.5153,72.5153,3100.0
2009-09-04 11:10:00,86.67,86.71,86.57,86.71,1800.0,72.5237,72.5571,72.44,72.5571,1800.0
2009-09-04 11:20:00,86.6,86.69,86.6,86.6,700.0,72.4651,72.5404,72.4651,72.4651,700.0
2009-09-04 11:30:00,86.6,86.77,86.6,86.77,2500.0,72.4651,72.6074,72.4651,72.6074,2500.0
2009-09-04 11:40:00,86.76,86.76,86.63,86.71,1400.0,72.599,72.599,72.4902,72.5571,1400.0
2009-09-04 11:50:00,86.6,86.78,86.6,86.77,3500.0,72.4651,72.6157,72.4651,72.6074,3500.0
2009-09-04 12:00:00,86.91,87.2,86.76,87.2,2800.0,72.7245,72.9672,72.599,72.9672,2800.0
2009-09-04 12:10:00,87.29,87.44,87.17,87.34,5500.0,73.0425,73.168,72.9421,73.0843,5500.0
2009-09-04 12:20:00,87.26,87.45,87.26,87.39,6800.0,73.0174,73.1764,73.0174,73.1262,6800.0
2009-09-04 12:30:00,87.41,87.5,87.39,87.45,8400.0,73.1429,73.2182,73.1262,73.1764,8400.0
2009-09-04 12:40:00,87.29,87.38,87.29,87.38,2500.0,73.0425,73.1178,73.0425,73.1178,2500.0
2009-09-04 12:50:00,87.39,87.44,87.37,87.38,1200.0,73.1262,73.168,73.1094,73.1178,1200.0
2009-09-04 13:00:00,87.37,87.39,87.32,87.38,2400.0,73.1094,73.1262,73.0676,73.1178,2400.0
2009-09-04 13:10:00,87.38,87.58,87.38,87.58,12600.0,73.1178,73.2851,73.1178,73.2851,12600.0
2009-09-04 13:20:00,87.53,87.6,87.44,87.49,10900.0,73.2433,73.3019,73.168,73.2098,10900.0
2009-09-04 13:30:00,87.48,87.6,87.43,87.6,11200.0,73.2015,73.3019,73.1596,73.3019,11200.0
2009-09-04 13:40:00,87.52,87.59,87.41,87.45,7800.0,73.2349,73.2935,73.1429,73.1764,7800.0
2009-09-04 13:50:00,87.42,87.44,87.35,87.35,2100.0,73.1513,73.168,73.0927,73.0927,2100.0
2009-09-04 14:00:00,87.38,87.44,87.33,87.38,3900.0,73.1178,73.168,73.076,73.1178,3900.0
2009-09-04 14:10:00,87.36,87.62,87.34,87.55,13200.0,73.1011,73.3186,73.0843,73.26,13200.0
2009-09-04 14:20:00,87.57,87.57,87.16,87.2,3400.0,73.2768,73.2768,72.9337,72.9672,3400.0
2009-09-04 14:30:00,87.07,87.07,87.0,87.06,2300.0,72.8584,72.8584,72.7998,72.85,2300.0
2009-09-04 14:40:00,87.11,87.22,86.99,87.15,3300.0,72.8919,72.9839,72.7914,72.9253,3300.0
2009-09-04 14:50:00,87.27,87.34,87.18,87.34,3700.0,73.0257,73.0843,72.9504,73.0843,3700.0
2009-09-04 15:00:00,87.37,87.43,87.03,87.03,6900.0,73.1094,73.1596,72.8249,72.8249,6900.0
2009-09-04 15:10:00,87.11,87.15,87.03,87.14,2900.0,72.8919,72.9253,72.8249,72.917,2900.0
2009-09-04 15:20:00,87.18,87.27,87.12,87.24,4300.0,72.9504,73.0257,72.9002,73.0006,4300.0
2009-09-04 15:30:00,87.24,87.32,87.03,87.3,11800.0,73.0006,73.0676,72.8249,73.0508,11800.0
2009-09-04 15:40:00,87.31,87.55,87.31,87.52,8700.0,73.0592,73.26,73.0592,73.2349,8700.0
2009-09-04 15:50:00,87.52,87.62,87.44,87.5,14700.0,73.2349,73.3186,73.168,73.2182,14700.0
2009-09-08 09:30:00,88.46,88.97,88.32,88.66,8600.0,74.0215,74.4483,73.9044,74.1889,8600.0
2009-09-08 09:40:00,88.53,88.75,88.22,88.64,7900.0,74.0801,74.2642,73.8207,74.1721,7900.0
2009-09-08 09:50:00,88.73,89.01,88.73,88.85,13000.0,74.2474,74.4817,74.2474,74.3479,13000.0
2009-09-08 10:00:00,88.79,88.98,88.51,88.51,9100.0,74.2976,74.4566,74.0634,74.0634,9100.0
2009-09-08 10:10:00,88.51,89.0,88.38,88.9,11100.0,74.0634,74.4734,73.9546,74.3897,11100.0
2009-09-08 10:20:00,88.8,89.69,88.8,89.69,11600.0,74.306,75.0508,74.306,75.0508,11600.0
2009-09-08 10:30:00,89.7,90.37,89.7,90.37,7000.0,75.0591,75.6198,75.0591,75.6198,7000.0
2009-09-08 10:40:00,90.31,90.32,90.09,90.14,6100.0,75.5696,75.5779,75.3855,75.4273,6100.0
2009-09-08 10:50:00,90.22,90.65,90.22,90.65,11700.0,75.4942,75.8541,75.4942,75.8541,11700.0
2009-09-08 11:00:00,90.66,90.97,90.66,90.74,19300.0,75.8624,76.1218,75.8624,75.9294,19300.0
2009-09-08 11:10:00,90.68,90.85,90.6,90.85,14500.0,75.8792,76.0214,75.8122,76.0214,14500.0
2009-09-08 11:20:00,90.89,91.24,90.88,91.23,13000.0,76.0549,76.3478,76.0465,76.3394,13000.0
2009-09-08 11:30:00,91.24,91.24,90.78,90.78,1900.0,76.3478,76.3478,75.9628,75.9628,1900.0
2009-09-08 11:40:00,90.82,90.82,90.34,90.51,6500.0,75.9963,75.9963,75.5947,75.7369,6500.0
2009-09-08 11:50:00,90.55,90.75,90.45,90.75,5100.0,75.7704,75.9377,75.6867,75.9377,5100.0
2009-09-08 12:00:00,90.74,90.74,90.38,90.41,3000.0,75.9294,75.9294,75.6281,75.6532,3000.0
2009-09-08 12:10:00,90.44,90.58,90.4,90.48,3400.0,75.6783,75.7955,75.6449,75.7118,3400.0
2009-09-08 12:20:00,90.41,90.67,90.34,90.64,5000.0,75.6532,75.8708,75.5947,75.8457,5000.0
2009-09-08 12:30:00,90.61,90.61,90.51,90.52,1700.0,75.8206,75.8206,75.7369,75.7453,1700.0
2009-09-08 12:40:00,90.52,90.62,90.52,90.57,1700.0,75.7453,75.829,75.7453,75.7871,1700.0
2009-09-08 12:50:00,90.57,90.59,90.47,90.47,2100.0,75.7871,75.8039,75.7034,75.7034,2100.0
2009-09-08 13:00:00,90.47,90.63,90.35,90.59,5100.0,75.7034,75.8373,75.603,75.8039,5100.0
2009-09-08 13:10:00,90.59,90.59,90.25,90.39,2900.0,75.8039,75.8039,75.5193,75.6365,2900.0
2009-09-08 13:20:00,90.39,90.54,90.39,90.41,2600.0,75.6365,75.762,75.6365,75.6532,2600.0
2009-09-08 13:30:00,90.45,90.53,90.33,90.33,2900.0,75.6867,75.7536,75.5863,75.5863,2900.0
2009-09-08 13:40:00,90.34,90.57,90.16,90.23,4700.0,75.5947,75.7871,75.444,75.5026,4700.0
2009-09-08 13:50:00,90.23,90.43,90.17,90.41,4500.0,75.5026,75.67,75.4524,75.6532,4500.0
2009-09-08 14:00:00,90.46,90.5,90.32,90.5,4800.0,75.6951,75.7285,75.5779,75.7285,4800.0
2009-09-08 14:10:00,90.48,90.78,90.44,90.63,9300.0,75.7118,75.9628,75.6783,75.8373,9300.0
2009-09-08 14:20:00,90.62,90.85,90.61,90.73,11300.0,75.829,76.0214,75.8206,75.921,11300.0
2009-09-08 14:30:00,90.73,90.87,90.65,90.87,7700.0,75.921,76.0382,75.8541,76.0382,7700.0
2009-09-08 14:40:00,90.81,90.83,90.67,90.74,7800.0,75.9879,76.0047,75.8708,75.9294,7800.0
2009-09-08 14:50:00,90.75,90.85,90.58,90.58,39300.0,75.9377,76.0214,75.7955,75.7955,39300.0
2009-09-08 15:00:00,90.62,90.62,90.32,90.56,37000.0,75.829,75.829,75.5779,75.7787,37000.0
2009-09-08 15:10:00,90.54,90.54,90.41,90.54,5900.0,75.762,75.762,75.6532,75.762,5900.0
2009-09-08 15:20:00,90.48,90.71,90.48,90.59,8100.0,75.7118,75.9043,75.7118,75.8039,8100.0
2009-09-08 15:30:00,90.6,90.61,90.45,90.48,11100.0,75.8122,75.8206,75.6867,75.7118,11100.0
2009-09-08 15:40:00,90.49,90.53,90.35,90.35,12200.0,75.7202,75.7536,75.603,75.603,12200.0
2009-09-08 15:50:00,90.38,90.55,90.35,90.42,26200.0,75.6281,75.7704,75.603,75.6616,26200.0
2009-09-09 09:30:00,90.48,90.48,89.42,89.42,9000.0,75.7118,75.7118,74.8248,74.8248,9000.0
2009-09-09 09:40:00,89.7,90.31,89.66,90.29,3000.0,75.0591,75.5696,75.0256,75.5528,3000.0
2009-09-09 09:50:00,90.23,90.5,90.23,90.3,3800.0,75.5026,75.7285,75.5026,75.5612,3800.0
2009-09-09 10:00:00,90.32,90.78,90.25,90.68,5100.0,75.5779,75.9628,75.5193,75.8792,5100.0
2009-09-09 10:10:00,90.69,91.17,90.63,90.89,16500.0,75.8875,76.2892,75.8373,76.0549,16500.0
2009-09-09 10:20:00,90.95,91.1,90.75,90.89,53200.0,76.1051,76.2306,75.9377,76.0549,53200.0
2009-09-09 10:30:00,90.87,91.4,90.86,91.4,6600.0,76.0382,76.4816,76.0298,76.4816,6600.0
2009-09-09 10:40:00,91.35,91.36,91.14,91.14,3600.0,76.4398,76.4482,76.2641,76.2641,3600.0
2009-09-09 10:50:00,91.1,91.1,90.84,90.84,1700.0,76.2306,76.2306,76.013,76.013,1700.0
2009-09-09 11:00:00,90.83,91.16,90.73,91.06,6200.0,76.0047,76.2808,75.921,76.1971,6200.0
2009-09-09 11:10:00,91.07,91.5,91.03,91.5,10500.0,76.2055,76.5653,76.172,76.5653,10500.0
2009-09-09 11:20:00,91.5,91.99,91.5,91.95,7100.0,76.5653,76.9753,76.5653,76.9419,7100.0
2009-09-09 11:30:00,91.98,92.13,91.94,91.99,13500.0,76.967,77.0925,76.9335,76.9753,13500.0
2009-09-09 11:40:00,92.0,92.15,91.71,91.71,13000.0,76.9837,77.1092,76.741,76.741,13000.0
2009-09-09 11:50:00,91.72,91.72,91.5,91.58,2700.0,76.7494,76.7494,76.5653,76.6323,2700.0
2009-09-09 12:00:00,91.48,91.5,91.35,91.47,2000.0,76.5486,76.5653,76.4398,76.5402,2000.0
2009-09-09 12:10:00,91.38,91.38,91.3,91.35,1000.0,76.4649,76.4649,76.398,76.4398,1000.0
2009-09-09 12:20:00,91.29,91.33,91.18,91.19,6600.0,76.3896,76.4231,76.2976,76.3059,6600.0
2009-09-09 12:30:00,91.2,91.38,91.2,91.38,2700.0,76.3143,76.4649,76.3143,76.4649,2700.0
2009-09-09 12:40:00,91.28,91.63,91.28,91.63,58800.0,76.3812,76.6741,76.3812,76.6741,58800.0
2009-09-09 12:50:00,91.68,91.72,91.63,91.72,2300.0,76.7159,76.7494,76.6741,76.7494,2300.0
2009-09-09 13:00:00,91.69,91.69,91.43,91.6,2800.0,76.7243,76.7243,76.5067,76.649,2800.0
2009-09-09 13:10:00,91.51,91.61,91.4,91.54,3200.0,76.5737,76.6574,76.4816,76.5988,3200.0
2009-09-09 13:20:00,91.51,91.68,91.25,91.33,2500.0,76.5737,76.7159,76.3561,76.4231,2500.0
2009-09-09 13:30:00,91.43,91.43,91.3,91.43,3600.0,76.5067,76.5067,76.398,76.5067,3600.0
2009-09-09 13:40:00,91.39,91.43,91.31,91.31,2000.0,76.4733,76.5067,76.4063,76.4063,2000.0
2009-09-09 13:50:00,91.32,91.4,91.3,91.37,9200.0,76.4147,76.4816,76.398,76.4565,9200.0
2009-09-09 14:00:00,91.39,91.45,91.01,91.01,10100.0,76.4733,76.5235,76.1553,76.1553,10100.0
2009-09-09 14:10:00,91.02,91.1,90.96,91.05,17300.0,76.1637,76.2306,76.1135,76.1888,17300.0
2009-09-09 14:20:00,91.03,91.14,90.98,91.11,6900.0,76.172,76.2641,76.1302,76.239,6900.0
2009-09-09 14:30:00,91.1,91.41,91.1,91.19,5600.0,76.2306,76.49,76.2306,76.3059,5600.0
2009-09-09 14:40:00,91.17,91.22,91.05,91.1,6600.0,76.2892,76.331,76.1888,76.2306,6600.0
2009-09-09 14:50:00,91.1,91.26,90.98,91.23,8900.0,76.2306,76.3645,76.1302,76.3394,8900.0
2009-09-09 15:00:00,91.2,91.3,91.07,91.25,5500.0,76.3143,76.398,76.2055,76.3561,5500.0
2009-09-09 15:10:00,91.34,91.56,91.31,91.31,4500.0,76.4314,76.6155,76.4063,76.4063,4500.0
2009-09-09 15:20:00,91.38,91.46,91.23,91.24,7300.0,76.4649,76.5319,76.3394,76.3478,7300.0
2009-09-09 15:30:00,91.3,91.37,90.99,91.07,16500.0,76.398,76.4565,76.1386,76.2055,16500.0
2009-09-09 15:40:00,91.08,91.5,91.05,91.5,14400.0,76.2139,76.5653,76.1888,76.5653,14400.0
2009-09-09 15:50:00,91.43,91.45,91.04,91.19,16600.0,76.5067,76.5235,76.1804,76.3059,16600.0
2009-09-10 09:30:00,90.88,91.23,90.88,90.99,12700.0,76.0465,76.3394,76.0465,76.1386,12700.0
2009-09-10 09:40:00,90.92,91.08,90.52,91.0,21100.0,76.08,76.2139,75.7453,76.1469,21100.0
2009-09-10 09:50:00,91.01,91.42,90.87,90.95,11600.0,76.1553,76.4984,76.0382,76.1051,11600.0
2009-09-10 10:00:00,91.02,91.45,91.02,91.25,5200.0,76.1637,76.5235,76.1637,76.3561,5200.0
2009-09-10 10:10:00,91.25,91.38,91.12,91.12,6900.0,76.3561,76.4649,76.2473,76.2473,6900.0
2009-09-10 10:20:00,91.12,91.15,90.95,91.01,7900.0,76.2473,76.2724,76.1051,76.1553,7900.0
2009-09-10 10:30:00,90.89,91.04,90.7,90.98,15800.0,76.0549,76.1804,75.8959,76.1302,15800.0
2009-09-10 10:40:00,91.05,91.05,90.74,90.8,2900.0,76.1888,76.1888,75.9294,75.9796,2900.0
2009-09-10 10:50:00,90.79,91.18,90.75,91.15,9600.0,75.9712,76.2976,75.9377,76.2724,9600.0
2009-09-10 11:00:00,91.18,91.63,91.12,91.6,6800.0,76.2976,76.6741,76.2473,76.649,6800.0
2009-09-10 11:10:00,91.57,91.57,91.18,91.2,14800.0,76.6239,76.6239,76.2976,76.3143,14800.0
2009-09-10 11:20:00,91.2,91.2,91.02,91.06,3600.0,76.3143,76.3143,76.1637,76.1971,3600.0
2009-09-10 11:30:00,90.89,91.01,90.83,91.0,5500.0,76.0549,76.1553,76.0047,76.1469,5500.0
2009-09-10 11:40:00,91.09,91.09,90.78,90.94,4900.0,76.2222,76.2222,75.9628,76.0967,4900.0
2009-09-10 11:50:00,90.94,91.0,90.76,90.76,2800.0,76.0967,76.1469,75.9461,75.9461,2800.0
2009-09-10 12:00:00,90.87,90.91,90.7,90.73,2300.0,76.0382,76.0716,75.8959,75.921,2300.0
2009-09-10 12:10:00,90.72,90.8,90.62,90.62,3800.0,75.9126,75.9796,75.829,75.829,3800.0
2009-09-10 12:20:00,90.62,90.64,90.52,90.52,3500.0,75.829,75.8457,75.7453,75.7453,3500.0
2009-09-10 12:30:00,90.48,90.66,90.48,90.54,5300.0,75.7118,75.8624,75.7118,75.762,5300.0
2009-09-10 12:40:00,90.54,90.56,90.43,90.46,5700.0,75.762,75.7787,75.67,75.6951,5700.0
2009-09-10 12:50:00,90.48,90.58,90.43,90.45,5400.0,75.7118,75.7955,75.67,75.6867,5400.0
2009-09-10 13:00:00,90.51,90.63,90.33,90.51,8400.0,75.7369,75.8373,75.5863,75.7369,8400.0
2009-09-10 13:10:00,90.52,90.54,90.46,90.5,7300.0,75.7453,75.762,75.6951,75.7285,7300.0
2009-09-10 13:20:00,90.51,90.55,90.35,90.39,6800.0,75.7369,75.7704,75.603,75.6365,6800.0
2009-09-10 13:30:00,90.39,90.47,90.38,90.38,3000.0,75.6365,75.7034,75.6281,75.6281,3000.0
2009-09-10 13:40:00,90.45,90.71,90.39,90.67,3400.0,75.6867,75.9043,75.6365,75.8708,3400.0
2009-09-10 13:50:00,90.64,91.0,90.64,90.93,4000.0,75.8457,76.1469,75.8457,76.0884,4000.0
2009-09-10 14:00:00,90.94,91.09,90.91,90.98,4700.0,76.0967,76.2222,76.0716,76.1302,4700.0
2009-09-10 14:10:00,90.98,90.99,90.85,90.86,4800.0,76.1302,76.1386,76.0214,76.0298,4800.0
2009-09-10 14:20:00,90.95,91.1,90.89,90.94,5600.0,76.1051,76.2306,76.0549,76.0967,5600.0
2009-09-10 14:30:00,90.96,91.11,90.95,91.08,3000.0,76.1135,76.239,76.1051,76.2139,3000.0
2009-09-10 14:40:00,91.16,91.2,91.02,91.02,24800.0,76.2808,76.3143,76.1637,76.1637,24800.0
2009-09-10 14:50:00,91.01,91.22,91.01,91.17,5400.0,76.1553,76.331,76.1553,76.2892,5400.0
2009-09-10 15:00:00,91.18,91.19,90.86,90.88,8100.0,76.2976,76.3059,76.0298,76.0465,8100.0
2009-09-10 15:10:00,90.85,90.97,90.84,90.95,7500.0,76.0214,76.1218,76.013,76.1051,7500.0
2009-09-10 15:20:00,90.92,91.17,90.88,91.14,5700.0,76.08,76.2892,76.0465,76.2641,5700.0
2009-09-10 15:30:00,91.15,91.17,90.94,90.96,23800.0,76.2724,76.2892,76.0967,76.1135,23800.0
2009-09-10 15:40:00,90.99,91.06,90.92,90.93,14200.0,76.1386,76.1971,76.08,76.0884,14200.0
2009-09-10 15:50:00,90.95,91.02,90.78,90.95,29900.0,76.1051,76.1637,75.9628,76.1051,29900.0
2009-09-11 09:30:00,91.58,91.98,91.1,91.89,15900.0,76.6323,76.967,76.2306,76.8917,15900.0
2009-09-11 09:40:00,91.98,92.71,91.84,92.6,24000.0,76.967,77.5778,76.8498,77.4858,24000.0
2009-09-11 09:50:00,92.53,92.76,92.31,92.65,25500.0,77.4272,77.6197,77.2431,77.5276,25500.0
2009-09-11 10:00:00,92.62,92.91,92.05,92.23,32600.0,77.5025,77.7452,77.0256,77.1762,32600.0
2009-09-11 10:10:00,92.2,92.36,92.07,92.36,11600.0,77.1511,77.285,77.0423,77.285,11600.0
2009-09-11 10:20:00,92.4,92.77,92.23,92.36,17200.0,77.3184,77.628,77.1762,77.285,17200.0
2009-09-11 10:30:00,92.46,92.84,92.43,92.82,9400.0,77.3686,77.6866,77.3435,77.6699,9400.0
2009-09-11 10:40:00,92.83,92.92,92.6,92.73,8100.0,77.6782,77.7535,77.4858,77.5946,8100.0
2009-09-11 10:50:00,92.84,92.95,92.68,92.86,7500.0,77.6866,77.7787,77.5527,77.7033,7500.0
2009-09-11 11:00:00,92.86,93.14,92.84,93.0,9500.0,77.7033,77.9376,77.6866,77.8205,9500.0
2009-09-11 11:10:00,93.0,93.06,92.7,92.9,7700.0,77.8205,77.8707,77.5695,77.7368,7700.0
2009-09-11 11:20:00,92.79,92.92,92.64,92.74,14100.0,77.6448,77.7535,77.5192,77.6029,14100.0
2009-09-11 11:30:00,92.72,92.72,92.45,92.53,10600.0,77.5862,77.5862,77.3603,77.4272,10600.0
2009-09-11 11:40:00,92.57,92.6,92.0,92.0,10500.0,77.4607,77.4858,76.9837,76.9837,10500.0
2009-09-11 11:50:00,92.0,92.04,91.82,92.0,6800.0,76.9837,77.0172,76.8331,76.9837,6800.0
2009-09-11 12:00:00,91.99,92.12,91.9,91.97,4700.0,76.9753,77.0841,76.9,76.9586,4700.0
2009-09-11 12:10:00,92.0,92.0,91.85,91.87,4400.0,76.9837,76.9837,76.8582,76.8749,4400.0
2009-09-11 12:20:00,91.87,91.89,91.37,91.38,7100.0,76.8749,76.8917,76.4565,76.4649,7100.0
2009-09-11 12:30:00,91.32,91.44,91.2,91.2,7000.0,76.4147,76.5151,76.3143,76.3143,7000.0
2009-09-11 12:40:00,91.15,91.37,91.08,91.21,3800.0,76.2724,76.4565,76.2139,76.3227,3800.0
2009-09-11 12:50:00,91.3,91.47,91.26,91.47,6400.0,76.398,76.5402,76.3645,76.5402,6400.0
2009-09-11 13:00:00,91.41,91.45,91.06,91.18,8600.0,76.49,76.5235,76.1971,76.2976,8600.0
2009-09-11 13:10:00,91.17,91.45,91.01,91.34,5400.0,76.2892,76.5235,76.1553,76.4314,5400.0
2009-09-11 13:20:00,91.37,91.38,91.1,91.22,5200.0,76.4565,76.4649,76.2306,76.331,5200.0
2009-09-11 13:30:00,91.24,91.37,91.12,91.12,7600.0,76.3478,76.4565,76.2473,76.2473,7600.0
2009-09-11 13:40:00,91.17,91.26,91.0,91.0,11500.0,76.2892,76.3645,76.1469,76.1469,11500.0
2009-09-11 13:50:00,91.07,91.11,90.79,90.85,17000.0,76.2055,76.239,75.9712,76.0214,17000.0
2009-09-11 14:00:00,90.9,91.05,90.81,91.01,18100.0,76.0633,76.1888,75.9879,76.1553,18100.0
2009-09-11 14:10:00,91.01,91.08,90.89,90.99,10600.0,76.1553,76.2139,76.0549,76.1386,10600.0
2009-09-11 14:20:00,90.95,91.05,90.91,90.91,7300.0,76.1051,76.1888,76.0716,76.0716,7300.0
2009-09-11 14:30:00,91.0,91.17,91.0,91.0,6100.0,76.1469,76.2892,76.1469,76.1469,6100.0
2009-09-11 14:40:00,91.04,91.07,90.88,91.0,10900.0,76.1804,76.2055,76.0465,76.1469,10900.0
2009-09-11 14:50:00,90.98,91.13,90.88,90.89,5300.0,76.1302,76.2557,76.0465,76.0549,5300.0
2009-09-11 15:00:00,90.89,91.0,90.89,90.99,5000.0,76.0549,76.1469,76.0549,76.1386,5000.0
2009-09-11 15:10:00,91.0,91.09,90.97,91.08,11400.0,76.1469,76.2222,76.1218,76.2139,11400.0
2009-09-11 15:20:00,91.07,91.39,91.07,91.27,11400.0,76.2055,76.4733,76.2055,76.3729,11400.0
2009-09-11 15:30:00,91.36,91.36,91.1,91.21,12900.0,76.4482,76.4482,76.2306,76.3227,12900.0
2009-09-11 15:40:00,91.26,91.54,91.25,91.5,16700.0,76.3645,76.5988,76.3561,76.5653,16700.0
2009-09-11 15:50:00,91.53,91.59,91.19,91.28,23400.0,76.5904,76.6406,76.3059,76.3812,23400.0
2009-09-14 09:30:00,90.38,91.07,90.2,90.25,9600.0,75.6281,76.2055,75.4775,75.5193,9600.0
2009-09-14 09:40:00,90.3,90.9,90.29,90.44,5600.0,75.5612,76.0633,75.5528,75.6783,5600.0
2009-09-14 09:50:00,90.37,91.01,90.37,91.0,4500.0,75.6198,76.1553,75.6198,76.1469,4500.0
2009-09-14 10:00:00,91.0,91.03,90.62,90.84,6100.0,76.1469,76.172,75.829,76.013,6100.0
2009-09-14 10:10:00,90.84,90.86,90.61,90.76,7200.0,76.013,76.0298,75.8206,75.9461,7200.0
2009-09-14 10:20:00,90.77,91.05,90.72,91.02,8700.0,75.9545,76.1888,75.9126,76.1637,8700.0
2009-09-14 10:30:00,91.08,91.09,90.8,90.88,5900.0,76.2139,76.2222,75.9796,76.0465,5900.0
2009-09-14 10:40:00,90.86,91.32,90.76,91.26,3300.0,76.0298,76.4147,75.9461,76.3645,3300.0
2009-09-14 10:50:00,91.2,91.49,91.12,91.31,20400.0,76.3143,76.557,76.2473,76.4063,20400.0
2009-09-14 11:00:00,91.38,91.48,91.24,91.48,8700.0,76.4649,76.5486,76.3478,76.5486,8700.0
2009-09-14 11:10:00,91.47,91.57,91.37,91.57,4900.0,76.5402,76.6239,76.4565,76.6239,4900.0
2009-09-14 11:20:00,91.51,91.57,91.38,91.54,6400.0,76.5737,76.6239,76.4649,76.5988,6400.0
2009-09-14 11:30:00,91.46,91.59,91.31,91.31,5600.0,76.5319,76.6406,76.4063,76.4063,5600.0
2009-09-14 11:40:00,91.3,91.3,90.92,90.94,6100.0,76.398,76.398,76.08,76.0967,6100.0
2009-09-14 11:50:00,90.94,91.06,90.92,90.92,2700.0,76.0967,76.1971,76.08,76.08,2700.0
2009-09-14 12:00:00,90.94,91.18,90.93,91.03,4400.0,76.0967,76.2976,76.0884,76.172,4400.0
2009-09-14 12:10:00,90.99,91.01,90.83,90.85,4500.0,76.1386,76.1553,76.0047,76.0214,4500.0
2009-09-14 12:20:00,90.89,91.04,90.89,90.97,3900.0,76.0549,76.1804,76.0549,76.1218,3900.0
2009-09-14 12:30:00,90.97,91.11,90.89,91.07,4400.0,76.1218,76.239,76.0549,76.2055,4400.0
2009-09-14 12:40:00,91.09,91.23,91.09,91.23,3800.0,76.2222,76.3394,76.2222,76.3394,3800.0
2009-09-14 12:50:00,91.19,91.28,91.16,91.28,3100.0,76.3059,76.3812,76.2808,76.3812,3100.0
2009-09-14 13:00:00,91.28,91.33,91.2,91.27,3800.0,76.3812,76.4231,76.3143,76.3729,3800.0
2009-09-14 13:10:00,91.24,91.3,91.21,91.21,1600.0,76.3478,76.398,76.3227,76.3227,1600.0
2009-09-14 13:20:00,91.27,91.39,91.27,91.32,1500.0,76.3729,76.4733,76.3729,76.4147,1500.0
2009-09-14 13:30:00,91.36,91.5,91.35,91.5,3200.0,76.4482,76.5653,76.4398,76.5653,3200.0
2009-09-14 13:40:00,91.49,91.54,91.34,91.34,3600.0,76.557,76.5988,76.4314,76.4314,3600.0
2009-09-14 13:50:00,91.33,91.48,91.32,91.4,8800.0,76.4231,76.5486,76.4147,76.4816,8800.0
2009-09-14 14:00:00,91.4,91.4,91.3,91.33,4300.0,76.4816,76.4816,76.398,76.4231,4300.0
2009-09-14 14:10:00,91.34,91.36,91.32,91.33,2700.0,76.4314,76.4482,76.4147,76.4231,2700.0
2009-09-14 14:20:00,91.32,91.49,91.24,91.49,7800.0,76.4147,76.557,76.3478,76.557,7800.0
2009-09-14 14:30:00,91.55,91.75,91.52,91.71,11200.0,76.6072,76.7745,76.5821,76.741,11200.0
2009-09-14 14:40:00,91.71,91.74,91.6,91.63,3300.0,76.741,76.7661,76.649,76.6741,3300.0
2009-09-14 14:50:00,91.61,91.85,91.6,91.85,10400.0,76.6574,76.8582,76.649,76.8582,10400.0
2009-09-14 15:00:00,91.85,91.85,91.7,91.8,10000.0,76.8582,76.8582,76.7327,76.8164,10000.0
2009-09-14 15:10:00,91.76,91.87,91.72,91.83,6600.0,76.7829,76.8749,76.7494,76.8415,6600.0
2009-09-14 15:20:00,91.82,91.94,91.7,91.7,13400.0,76.8331,76.9335,76.7327,76.7327,13400.0
2009-09-14 15:30:00,91.7,91.99,91.7,91.92,14600.0,76.7327,76.9753,76.7327,76.9168,14600.0
2009-09-14 15:40:00,92.0,92.07,91.89,92.07,8600.0,76.9837,77.0423,76.8917,77.0423,8600.0
2009-09-14 15:50:00,92.07,92.15,91.97,92.05,15300.0,77.0423,77.1092,76.9586,77.0256,15300.0
2009-09-15 09:30:00,91.75,92.62,91.75,92.45,8300.0,76.7745,77.5025,76.7745,77.3603,8300.0
2009-09-15 09:40:00,92.58,92.97,92.55,92.65,5300.0,77.469,77.7954,77.4439,77.5276,5300.0
2009-09-15 09:50:00,92.6,92.73,92.26,92.72,3700.0,77.4858,77.5946,77.2013,77.5862,3700.0
2009-09-15 10:00:00,92.69,92.72,92.26,92.64,7100.0,77.5611,77.5862,77.2013,77.5192,7100.0
2009-09-15 10:10:00,92.75,92.75,92.25,92.52,7600.0,77.6113,77.6113,77.1929,77.4188,7600.0
2009-09-15 10:20:00,92.5,92.95,92.49,92.95,5200.0,77.4021,77.7787,77.3937,77.7787,5200.0
2009-09-15 10:30:00,92.96,93.2,92.96,93.06,6200.0,77.787,77.9878,77.787,77.8707,6200.0
2009-09-15 10:40:00,93.06,93.16,92.89,92.95,6600.0,77.8707,77.9544,77.7284,77.7787,6600.0
2009-09-15 10:50:00,92.92,93.0,92.67,92.98,5400.0,77.7535,77.8205,77.5444,77.8038,5400.0
2009-09-15 11:00:00,93.1,93.15,92.95,93.15,2500.0,77.9042,77.946,77.7787,77.946,2500.0
2009-09-15 11:10:00,93.13,93.14,92.79,92.83,2300.0,77.9293,77.9376,77.6448,77.6782,2300.0
2009-09-15 11:20:00,92.83,93.14,92.83,93.11,5600.0,77.6782,77.9376,77.6782,77.9125,5600.0
2009-09-15 11:30:00,93.1,93.37,92.99,93.37,6100.0,77.9042,78.1301,77.8121,78.1301,6100.0
2009-09-15 11:40:00,93.29,93.5,93.21,93.5,4000.0,78.0632,78.2389,77.9962,78.2389,4000.0
2009-09-15 11:50:00,93.41,93.44,93.3,93.3,1600.0,78.1636,78.1887,78.0715,78.0715,1600.0
2009-09-15 12:00:00,93.27,93.41,93.2,93.41,4800.0,78.0464,78.1636,77.9878,78.1636,4800.0
2009-09-15 12:10:00,93.43,93.5,93.37,93.37,2600.0,78.1803,78.2389,78.1301,78.1301,2600.0
2009-09-15 12:20:00,93.28,93.38,93.24,93.24,1000.0,78.0548,78.1385,78.0213,78.0213,1000.0
2009-09-15 12:30:00,93.24,93.29,93.11,93.16,3700.0,78.0213,78.0632,77.9125,77.9544,3700.0
2009-09-15 12:40:00,93.16,93.28,93.16,93.27,2200.0,77.9544,78.0548,77.9544,78.0464,2200.0
2009-09-15 12:50:00,93.29,93.49,93.29,93.41,1800.0,78.0632,78.2305,78.0632,78.1636,1800.0
2009-09-15 13:00:00,93.44,93.58,93.42,93.58,2900.0,78.1887,78.3058,78.1719,78.3058,2900.0
2009-09-15 13:10:00,93.58,93.75,93.58,93.65,2700.0,78.3058,78.4481,78.3058,78.3644,2700.0
2009-09-15 13:20:00,93.7,93.89,93.68,93.76,2200.0,78.4062,78.5652,78.3895,78.4564,2200.0
2009-09-15 13:30:00,93.77,93.89,93.77,93.88,3200.0,78.4648,78.5652,78.4648,78.5569,3200.0
2009-09-15 13:40:00,93.92,93.93,93.8,93.89,5400.0,78.5903,78.5987,78.4899,78.5652,5400.0
2009-09-15 13:50:00,93.92,94.12,93.89,93.97,3400.0,78.5903,78.7577,78.5652,78.6322,3400.0
2009-09-15 14:00:00,94.07,94.07,93.85,93.85,3300.0,78.7158,78.7158,78.5318,78.5318,3300.0
2009-09-15 14:10:00,93.86,93.93,93.85,93.93,4400.0,78.5401,78.5987,78.5318,78.5987,4400.0
2009-09-15 14:20:00,93.99,94.1,93.93,94.08,3700.0,78.6489,78.7409,78.5987,78.7242,3700.0
2009-09-15 14:30:00,94.01,94.07,93.73,93.78,23800.0,78.6656,78.7158,78.4313,78.4732,23800.0
2009-09-15 14:40:00,93.79,93.93,93.75,93.75,5200.0,78.4815,78.5987,78.4481,78.4481,5200.0
2009-09-15 14:50:00,93.78,94.06,93.78,94.02,4300.0,78.4732,78.7075,78.4732,78.674,4300.0
2009-09-15 15:00:00,93.97,94.04,93.84,94.04,11700.0,78.6322,78.6907,78.5234,78.6907,11700.0
2009-09-15 15:10:00,94.04,94.31,94.04,94.25,18100.0,78.6907,78.9167,78.6907,78.8665,18100.0
2009-09-15 15:20:00,94.22,94.58,94.22,94.57,19700.0,78.8414,79.1426,78.8414,79.1342,19700.0
2009-09-15 15:30:00,94.55,94.55,94.28,94.42,16900.0,79.1175,79.1175,78.8916,79.0087,16900.0
2009-09-15 15:40:00,94.4,94.71,94.35,94.66,32800.0,78.992,79.2514,78.9501,79.2095,32800.0
2009-09-15 15:50:00,94.68,94.95,94.68,94.76,47600.0,79.2263,79.4522,79.2263,79.2932,47600.0
2009-09-16 09:30:00,95.06,95.6,95.04,95.39,13800.0,79.5443,79.9961,79.5275,79.8204,13800.0
2009-09-16 09:40:00,95.38,95.86,95.21,95.86,26000.0,79.812,80.2137,79.6698,80.2137,26000.0
2009-09-16 09:50:00,95.81,96.12,95.46,96.02,37300.0,80.1718,80.4312,79.879,80.3476,37300.0
2009-09-16 10:00:00,96.08,97.09,96.08,97.08,19100.0,80.3978,81.2429,80.3978,81.2346,19100.0
2009-09-16 10:10:00,97.09,97.48,96.98,97.43,16400.0,81.2429,81.5693,81.1509,81.5274,16400.0
2009-09-16 10:20:00,97.46,97.58,97.12,97.57,31700.0,81.5525,81.6529,81.268,81.6446,31700.0
2009-09-16 10:30:00,97.68,98.17,97.64,98.1,19700.0,81.7366,82.1466,81.7031,82.0881,19700.0
2009-09-16 10:40:00,98.13,98.76,98.0,98.64,53700.0,82.1132,82.6403,82.0044,82.5399,53700.0
2009-09-16 10:50:00,98.63,99.13,98.55,98.68,44700.0,82.5316,82.9499,82.4646,82.5734,44700.0
2009-09-16 11:00:00,98.69,98.95,98.68,98.8,10400.0,82.5818,82.7993,82.5734,82.6738,10400.0
2009-09-16 11:10:00,98.8,99.54,98.77,99.45,33100.0,82.6738,83.293,82.6487,83.2177,33100.0
2009-09-16 11:20:00,99.45,99.86,99.09,99.85,32400.0,83.2177,83.5608,82.9165,83.5524,32400.0
2009-09-16 11:30:00,99.71,100.69,99.71,100.68,27200.0,83.4353,84.2553,83.4353,84.247,27200.0
2009-09-16 11:40:00,100.58,100.93,100.39,100.57,18400.0,84.1633,84.4562,84.0043,84.1549,18400.0
2009-09-16 11:50:00,100.47,100.95,100.4,100.79,19300.0,84.0712,84.4729,84.0127,84.339,19300.0
2009-09-16 12:00:00,100.71,101.17,100.69,101.15,17800.0,84.2721,84.657,84.2553,84.6402,17800.0
2009-09-16 12:10:00,101.13,101.17,100.85,101.05,20000.0,84.6235,84.657,84.3892,84.5566,20000.0
2009-09-16 12:20:00,101.07,101.56,101.07,101.45,20700.0,84.5733,84.9833,84.5733,84.8913,20700.0
2009-09-16 12:30:00,101.45,101.47,101.19,101.31,10900.0,84.8913,84.908,84.6737,84.7741,10900.0
2009-09-16 12:40:00,101.27,101.49,101.18,101.45,7000.0,84.7407,84.9247,84.6653,84.8913,7000.0
2009-09-16 12:50:00,101.42,101.6,101.18,101.18,28600.0,84.8662,85.0168,84.6653,84.6653,28600.0
2009-09-16 13:00:00,101.21,101.53,101.13,101.39,10600.0,84.6904,84.9582,84.6235,84.8411,10600.0
2009-09-16 13:10:00,101.35,101.48,101.18,101.48,8200.0,84.8076,84.9164,84.6653,84.9164,8200.0
2009-09-16 13:20:00,101.5,101.64,101.48,101.58,9800.0,84.9331,85.0503,84.9164,85.0001,9800.0
2009-09-16 13:30:00,101.5,101.59,101.37,101.51,5400.0,84.9331,85.0084,84.8243,84.9415,5400.0
2009-09-16 13:40:00,101.51,101.51,101.4,101.44,8500.0,84.9415,84.9415,84.8494,84.8829,8500.0
2009-09-16 13:50:00,101.46,101.46,100.79,101.11,36100.0,84.8996,84.8996,84.339,84.6068,36100.0
2009-09-16 14:00:00,101.1,101.37,101.06,101.15,7900.0,84.5984,84.8243,84.5649,84.6402,7900.0
2009-09-16 14:10:00,101.15,101.27,101.15,101.23,7300.0,84.6402,84.7407,84.6402,84.7072,7300.0
2009-09-16 14:20:00,101.24,101.24,100.99,101.06,14100.0,84.7156,84.7156,84.5064,84.5649,14100.0
2009-09-16 14:30:00,101.07,101.07,100.76,100.93,23800.0,84.5733,84.5733,84.3139,84.4562,23800.0
2009-09-16 14:40:00,100.94,101.01,100.71,100.78,20700.0,84.4645,84.5231,84.2721,84.3306,20700.0
2009-09-16 14:50:00,100.76,100.89,100.61,100.64,67500.0,84.3139,84.4227,84.1884,84.2135,67500.0
2009-09-16 15:00:00,100.64,100.82,100.45,100.76,18700.0,84.2135,84.3641,84.0545,84.3139,18700.0
2009-09-16 15:10:00,100.75,101.1,100.75,100.97,16200.0,84.3055,84.5984,84.3055,84.4896,16200.0
2009-09-16 15:20:00,100.97,101.05,100.85,101.02,20400.0,84.4896,84.5566,84.3892,84.5315,20400.0
2009-09-16 15:30:00,101.0,101.03,100.74,100.88,23200.0,84.5147,84.5398,84.2972,84.4143,23200.0
2009-09-16 15:40:00,100.86,101.03,100.7,100.97,38900.0,84.3976,84.5398,84.2637,84.4896,38900.0
2009-09-16 15:50:00,100.97,101.3,100.82,101.17,66400.0,84.4896,84.7658,84.3641,84.657,66400.0
2009-09-17 09:30:00,100.34,101.15,100.14,100.91,13900.0,83.9625,84.6402,83.7951,84.4394,13900.0
2009-09-17 09:40:00,101.09,102.37,100.9,102.05,14400.0,84.59,85.6611,84.431,85.3933,14400.0
2009-09-17 09:50:00,102.06,102.49,101.95,102.12,13200.0,85.4017,85.7615,85.3097,85.4519,13200.0
2009-09-17 10:00:00,102.23,102.5,101.71,102.0,38000.0,85.544,85.7699,85.1088,85.3515,38000.0
2009-09-17 10:10:00,102.0,102.75,102.0,102.23,51800.0,85.3515,85.9791,85.3515,85.544,51800.0
2009-09-17 10:20:00,102.33,102.33,101.62,102.01,43700.0,85.6276,85.6276,85.0335,85.3599,43700.0
2009-09-17 10:30:00,102.01,102.32,102.01,102.22,4400.0,85.3599,85.6193,85.3599,85.5356,4400.0
2009-09-17 10:40:00,102.28,102.74,102.15,102.7,8700.0,85.5858,85.9707,85.477,85.9373,8700.0
2009-09-17 10:50:00,102.74,102.96,102.25,102.25,14100.0,85.9707,86.1548,85.5607,85.5607,14100.0
2009-09-17 11:00:00,102.33,102.46,101.92,102.0,13200.0,85.6276,85.7364,85.2846,85.3515,13200.0
2009-09-17 11:10:00,102.0,102.36,101.91,102.35,10700.0,85.3515,85.6527,85.2762,85.6444,10700.0
2009-09-17 11:20:00,102.38,102.58,102.16,102.55,16000.0,85.6695,85.8368,85.4854,85.8117,16000.0
2009-09-17 11:30:00,102.49,102.49,102.04,102.2,5600.0,85.7615,85.7615,85.385,85.5189,5600.0
2009-09-17 11:40:00,101.93,102.46,101.93,102.01,5600.0,85.2929,85.7364,85.2929,85.3599,5600.0
2009-09-17 11:50:00,101.96,102.0,101.7,101.87,12700.0,85.318,85.3515,85.1005,85.2427,12700.0
2009-09-17 12:00:00,101.97,102.02,101.55,101.79,10300.0,85.3264,85.3682,84.975,85.1758,10300.0
2009-09-17 12:10:00,101.79,101.79,101.26,101.36,8700.0,85.1758,85.1758,84.7323,84.816,8700.0
2009-09-17 12:20:00,101.36,101.55,101.16,101.5,27100.0,84.816,84.975,84.6486,84.9331,27100.0
2009-09-17 12:30:00,101.5,101.71,101.44,101.64,13400.0,84.9331,85.1088,84.8829,85.0503,13400.0
2009-09-17 12:40:00,101.69,101.7,101.45,101.5,10600.0,85.0921,85.1005,84.8913,84.9331,10600.0
2009-09-17 12:50:00,101.49,101.75,101.49,101.57,6900.0,84.9247,85.1423,84.9247,84.9917,6900.0
2009-09-17 13:00:00,101.55,101.82,101.55,101.76,9100.0,84.975,85.2009,84.975,85.1507,9100.0
2009-09-17 13:10:00,101.78,101.96,101.61,101.61,8900.0,85.1674,85.318,85.0252,85.0252,8900.0
2009-09-17 13:20:00,101.6,101.7,101.33,101.6,15000.0,85.0168,85.1005,84.7909,85.0168,15000.0
2009-09-17 13:30:00,101.59,101.69,101.5,101.56,6500.0,85.0084,85.0921,84.9331,84.9833,6500.0
2009-09-17 13:40:00,101.56,102.03,101.4,102.03,10000.0,84.9833,85.3766,84.8494,85.3766,10000.0
2009-09-17 13:50:00,102.04,102.4,101.93,102.26,12600.0,85.385,85.6862,85.2929,85.5691,12600.0
2009-09-17 14:00:00,102.27,102.33,102.13,102.27,12500.0,85.5774,85.6276,85.4603,85.5774,12500.0
2009-09-17 14:10:00,102.28,102.42,102.17,102.22,13900.0,85.5858,85.703,85.4938,85.5356,13900.0
2009-09-17 14:20:00,102.25,102.38,102.11,102.26,14000.0,85.5607,85.6695,85.4436,85.5691,14000.0
2009-09-17 14:30:00,102.29,102.33,102.11,102.11,10500.0,85.5942,85.6276,85.4436,85.4436,10500.0
2009-09-17 14:40:00,102.11,102.57,102.11,102.56,9900.0,85.4436,85.8285,85.4436,85.8201,9900.0
2009-09-17 14:50:00,102.65,102.66,102.43,102.45,9400.0,85.8954,85.9038,85.7113,85.7281,9400.0
2009-09-17 15:00:00,102.47,102.5,102.35,102.49,16100.0,85.7448,85.7699,85.6444,85.7615,16100.0
2009-09-17 15:10:00,102.5,102.6,102.44,102.49,21200.0,85.7699,85.8536,85.7197,85.7615,21200.0
2009-09-17 15:20:00,102.52,102.8,102.52,102.67,33300.0,85.7866,86.0209,85.7866,85.9121,33300.0
2009-09-17 15:30:00,102.73,102.87,102.51,102.82,21300.0,85.9624,86.0795,85.7783,86.0377,21300.0
2009-09-17 15:40:00,102.78,102.84,102.49,102.58,39100.0,86.0042,86.0544,85.7615,85.8368,39100.0
2009-09-17 15:50:00,102.51,102.71,102.29,102.63,61200.0,85.7783,85.9456,85.5942,85.8787,61200.0
2009-09-18 09:30:00,102.88,103.44,102.14,102.41,74400.0,86.0879,86.5565,85.4687,85.6946,74400.0
2009-09-18 09:40:00,102.26,102.27,100.85,101.4,42100.0,85.5691,85.5774,84.3892,84.8494,42100.0
2009-09-18 09:50:00,101.46,101.46,100.04,100.59,25700.0,84.8996,84.8996,83.7114,84.1716,25700.0
2009-09-18 10:00:00,100.55,101.14,100.19,100.19,29700.0,84.1382,84.6319,83.8369,83.8369,29700.0
2009-09-18 10:10:00,100.33,100.61,100.25,100.57,5300.0,83.9541,84.1884,83.8871,84.1549,5300.0
2009-09-18 10:20:00,100.47,100.9,100.47,100.8,5800.0,84.0712,84.431,84.0712,84.3474,5800.0
2009-09-18 10:30:00,100.8,101.46,100.64,101.03,8800.0,84.3474,84.8996,84.2135,84.5398,8800.0
2009-09-18 10:40:00,101.05,101.12,100.39,100.58,6700.0,84.5566,84.6151,84.0043,84.1633,6700.0
2009-09-18 10:50:00,100.67,100.82,100.63,100.63,3400.0,84.2386,84.3641,84.2051,84.2051,3400.0
2009-09-18 11:00:00,100.82,100.99,100.68,100.79,4100.0,84.3641,84.5064,84.247,84.339,4100.0
2009-09-18 11:10:00,100.8,101.03,100.68,100.78,5800.0,84.3474,84.5398,84.247,84.3306,5800.0
2009-09-18 11:20:00,100.74,100.86,100.67,100.68,3500.0,84.2972,84.3976,84.2386,84.247,3500.0
2009-09-18 11:30:00,100.68,100.77,100.6,100.77,2700.0,84.247,84.3223,84.18,84.3223,2700.0
2009-09-18 11:40:00,100.78,101.22,100.78,101.07,8600.0,84.3306,84.6988,84.3306,84.5733,8600.0
2009-09-18 11:50:00,101.12,101.29,101.07,101.12,16700.0,84.6151,84.7574,84.5733,84.6151,16700.0
2009-09-18 12:00:00,101.12,101.12,100.89,100.91,15000.0,84.6151,84.6151,84.4227,84.4394,15000.0
2009-09-18 12:10:00,100.91,101.15,100.91,101.08,8900.0,84.4394,84.6402,84.4394,84.5817,8900.0
2009-09-18 12:20:00,101.15,101.15,101.02,101.05,3400.0,84.6402,84.6402,84.5315,84.5566,3400.0
2009-09-18 12:30:00,101.01,101.11,101.0,101.02,2900.0,84.5231,84.6068,84.5147,84.5315,2900.0
2009-09-18 12:40:00,101.05,101.13,100.99,101.07,6200.0,84.5566,84.6235,84.5064,84.5733,6200.0
2009-09-18 12:50:00,101.04,101.29,101.01,101.24,2200.0,84.5482,84.7574,84.5231,84.7156,2200.0
2009-09-18 13:00:00,101.29,101.29,101.16,101.26,2500.0,84.7574,84.7574,84.6486,84.7323,2500.0
2009-09-18 13:10:00,101.18,101.21,100.96,100.98,7200.0,84.6653,84.6904,84.4813,84.498,7200.0
2009-09-18 13:20:00,100.98,101.32,100.97,101.32,3100.0,84.498,84.7825,84.4896,84.7825,3100.0
2009-09-18 13:30:00,101.31,101.41,101.31,101.39,4800.0,84.7741,84.8578,84.7741,84.8411,4800.0
2009-09-18 13:40:00,101.44,101.66,101.44,101.66,4800.0,84.8829,85.067,84.8829,85.067,4800.0
2009-09-18 13:50:00,101.57,101.74,101.56,101.71,4400.0,84.9917,85.1339,84.9833,85.1088,4400.0
2009-09-18 14:00:00,101.72,101.81,101.68,101.74,8600.0,85.1172,85.1925,85.0837,85.1339,8600.0
2009-09-18 14:10:00,101.74,101.74,101.63,101.64,8000.0,85.1339,85.1339,85.0419,85.0503,8000.0
2009-09-18 14:20:00,101.59,101.68,101.52,101.52,3300.0,85.0084,85.0837,84.9499,84.9499,3300.0
2009-09-18 14:30:00,101.53,101.53,101.23,101.23,11800.0,84.9582,84.9582,84.7072,84.7072,11800.0
2009-09-18 14:40:00,101.23,101.34,101.08,101.24,6800.0,84.7072,84.7992,84.5817,84.7156,6800.0
2009-09-18 14:50:00,101.25,101.34,101.01,101.04,8000.0,84.7239,84.7992,84.5231,84.5482,8000.0
2009-09-18 15:00:00,101.02,101.25,100.94,101.1,14700.0,84.5315,84.7239,84.4645,84.5984,14700.0
2009-09-18 15:10:00,101.09,101.19,100.89,100.94,16700.0,84.59,84.6737,84.4227,84.4645,16700.0
2009-09-18 15:20:00,100.92,101.24,100.92,101.19,7600.0,84.4478,84.7156,84.4478,84.6737,7600.0
2009-09-18 15:30:00,101.16,101.22,100.93,100.93,15600.0,84.6486,84.6988,84.4562,84.4562,15600.0
2009-09-18 15:40:00,100.93,100.96,100.6,100.6,26800.0,84.4562,84.4813,84.18,84.18,26800.0
2009-09-18 15:50:00,100.61,100.82,100.2,100.7,50500.0,84.1884,84.3641,83.8453,84.2637,50500.0
2009-09-21 09:30:00,99.96,100.0,98.56,99.18,20300.0,83.6445,83.6779,82.473,82.9918,20300.0
2009-09-21 09:40:00,99.18,100.0,99.18,99.88,8100.0,82.9918,83.6779,82.9918,83.5775,8100.0
2009-09-21 09:50:00,99.8,100.0,97.51,98.4,29900.0,83.5106,83.6779,81.5944,82.3391,29900.0
2009-09-21 10:00:00,98.4,98.69,98.05,98.46,14000.0,82.3391,82.5818,82.0462,82.3893,14000.0
2009-09-21 10:10:00,98.4,98.44,97.0,97.74,29500.0,82.3391,82.3726,81.1676,81.7868,29500.0
2009-09-21 10:20:00,97.59,98.2,97.59,98.2,14900.0,81.6613,82.1717,81.6613,82.1717,14900.0
2009-09-21 10:30:00,98.1,98.34,97.39,98.1,19100.0,82.0881,82.2889,81.494,82.0881,19100.0
2009-09-21 10:40:00,98.12,98.4,98.04,98.35,22800.0,82.1048,82.3391,82.0379,82.2973,22800.0
2009-09-21 10:50:00,98.37,98.58,98.27,98.58,13700.0,82.314,82.4897,82.2303,82.4897,13700.0
2009-09-21 11:00:00,98.6,99.1,98.51,99.1,7300.0,82.5065,82.9248,82.4311,82.9248,7300.0
2009-09-21 11:10:00,99.1,99.44,98.92,99.35,13100.0,82.9248,83.2094,82.7742,83.134,13100.0
2009-09-21 11:20:00,99.41,99.5,99.28,99.5,6300.0,83.1842,83.2596,83.0755,83.2596,6300.0
2009-09-21 11:30:00,99.56,99.61,99.36,99.5,19100.0,83.3098,83.3516,83.1424,83.2596,19100.0
2009-09-21 11:40:00,99.47,99.49,99.35,99.36,5800.0,83.2345,83.2512,83.134,83.1424,5800.0
2009-09-21 11:50:00,99.48,99.48,99.28,99.37,3400.0,83.2428,83.2428,83.0755,83.1508,3400.0
2009-09-21 12:00:00,99.4,99.5,99.28,99.29,8700.0,83.1759,83.2596,83.0755,83.0838,8700.0
2009-09-21 12:10:00,99.34,99.43,99.25,99.25,6400.0,83.1257,83.201,83.0504,83.0504,6400.0
2009-09-21 12:20:00,99.25,99.34,99.15,99.18,8700.0,83.0504,83.1257,82.9667,82.9918,8700.0
2009-09-21 12:30:00,99.16,99.22,99.12,99.19,8000.0,82.9751,83.0253,82.9416,83.0002,8000.0
2009-09-21 12:40:00,99.32,99.32,99.0,99.0,8300.0,83.1089,83.1089,82.8412,82.8412,8300.0
2009-09-21 12:50:00,99.0,99.01,98.88,99.01,7700.0,82.8412,82.8495,82.7408,82.8495,7700.0
2009-09-21 13:00:00,99.04,99.04,98.72,98.73,4800.0,82.8746,82.8746,82.6069,82.6152,4800.0
2009-09-21 13:10:00,98.73,98.74,98.55,98.57,5900.0,82.6152,82.6236,82.4646,82.4814,5900.0
2009-09-21 13:20:00,98.57,98.86,98.53,98.86,3100.0,82.4814,82.724,82.4479,82.724,3100.0
2009-09-21 13:30:00,98.78,98.92,98.78,98.92,2900.0,82.6571,82.7742,82.6571,82.7742,2900.0
2009-09-21 13:40:00,98.95,98.96,98.87,98.92,3900.0,82.7993,82.8077,82.7324,82.7742,3900.0
2009-09-21 13:50:00,98.95,98.99,98.87,98.95,4600.0,82.7993,82.8328,82.7324,82.7993,4600.0
2009-09-21 14:00:00,98.94,99.17,98.94,98.94,13100.0,82.791,82.9834,82.791,82.791,13100.0
2009-09-21 14:10:00,98.93,99.06,98.85,99.06,4000.0,82.7826,82.8914,82.7157,82.8914,4000.0
2009-09-21 14:20:00,99.08,99.14,98.98,99.0,9500.0,82.9081,82.9583,82.8244,82.8412,9500.0
2009-09-21 14:30:00,98.99,99.03,98.9,99.01,4400.0,82.8328,82.8663,82.7575,82.8495,4400.0
2009-09-21 14:40:00,98.97,99.24,98.97,99.23,6500.0,82.8161,83.042,82.8161,83.0336,6500.0
2009-09-21 14:50:00,99.22,99.34,99.18,99.27,9000.0,83.0253,83.1257,82.9918,83.0671,9000.0
2009-09-21 15:00:00,99.26,99.32,99.14,99.23,7800.0,83.0587,83.1089,82.9583,83.0336,7800.0
2009-09-21 15:10:00,99.22,99.52,99.13,99.49,11300.0,83.0253,83.2763,82.9499,83.2512,11300.0
2009-09-21 15:20:00,99.5,99.63,99.36,99.46,15400.0,83.2596,83.3683,83.1424,83.2261,15400.0
2009-09-21 15:30:00,99.46,99.46,99.05,99.29,12200.0,83.2261,83.2261,82.883,83.0838,12200.0
2009-09-21 15:40:00,99.28,99.44,99.19,99.19,15800.0,83.0755,83.2094,83.0002,83.0002,15800.0
2009-09-21 15:50:00,99.18,99.27,98.98,99.2,28100.0,82.9918,83.0671,82.8244,83.0085,28100.0
2009-09-22 09:30:00,96.91,97.69,96.05,97.69,63300.0,81.0923,81.745,80.3727,81.745,63300.0
2009-09-22 09:40:00,97.6,97.65,96.44,96.53,43600.0,81.6697,81.7115,80.699,80.7743,43600.0
2009-09-22 09:50:00,96.36,97.29,96.36,97.1,28200.0,80.6321,81.4103,80.6321,81.2513,28200.0
2009-09-22 10:00:00,97.12,97.42,96.63,97.42,17100.0,81.268,81.5191,80.858,81.5191,17100.0
2009-09-22 10:10:00,97.42,97.52,97.09,97.12,12800.0,81.5191,81.6027,81.2429,81.268,12800.0
2009-09-22 10:20:00,97.18,97.22,96.74,96.74,23000.0,81.3182,81.3517,80.95,80.95,23000.0
2009-09-22 10:30:00,96.71,96.91,96.5,96.75,16600.0,80.9249,81.0923,80.7492,80.9584,16600.0
2009-09-22 10:40:00,96.76,97.35,96.76,97.31,14000.0,80.9668,81.4605,80.9668,81.427,14000.0
2009-09-22 10:50:00,97.3,97.51,97.19,97.44,7300.0,81.4186,81.5944,81.3266,81.5358,7300.0
2009-09-22 11:00:00,97.45,97.76,97.45,97.76,8000.0,81.5442,81.8036,81.5442,81.8036,8000.0
2009-09-22 11:10:00,97.8,98.21,97.77,98.17,22100.0,81.837,82.1801,81.8119,82.1466,22100.0
2009-09-22 11:20:00,98.18,98.35,98.18,98.2,8500.0,82.155,82.2973,82.155,82.1717,8500.0
2009-09-22 11:30:00,98.22,98.26,97.68,97.68,13000.0,82.1885,82.222,81.7366,81.7366,13000.0
2009-09-22 11:40:00,97.75,97.83,97.63,97.63,8000.0,81.7952,81.8621,81.6948,81.6948,8000.0
2009-09-22 11:50:00,97.66,97.69,97.5,97.65,8200.0,81.7199,81.745,81.586,81.7115,8200.0
2009-09-22 12:00:00,97.64,97.84,97.64,97.64,12000.0,81.7031,81.8705,81.7031,81.7031,12000.0
2009-09-22 12:10:00,97.69,98.15,97.68,98.12,14500.0,81.745,82.1299,81.7366,82.1048,14500.0
2009-09-22 12:20:00,98.11,98.13,97.93,97.93,6700.0,82.0964,82.1132,81.9458,81.9458,6700.0
2009-09-22 12:30:00,97.95,98.05,97.95,98.03,2300.0,81.9625,82.0462,81.9625,82.0295,2300.0
2009-09-22 12:40:00,98.03,98.03,97.81,97.91,5200.0,82.0295,82.0295,81.8454,81.9291,5200.0
2009-09-22 12:50:00,97.9,98.04,97.87,98.03,2800.0,81.9207,82.0379,81.8956,82.0295,2800.0
2009-09-22 13:00:00,98.07,98.09,97.89,98.0,10500.0,82.063,82.0797,81.9123,82.0044,10500.0
2009-09-22 13:10:00,98.02,98.1,97.86,97.96,7800.0,82.0211,82.0881,81.8872,81.9709,7800.0
2009-09-22 13:20:00,98.0,98.01,97.76,97.87,10100.0,82.0044,82.0128,81.8036,81.8956,10100.0
2009-09-22 13:30:00,97.87,97.91,97.79,97.79,2700.0,81.8956,81.9291,81.8287,81.8287,2700.0
2009-09-22 13:40:00,97.79,97.81,97.54,97.76,5800.0,81.8287,81.8454,81.6195,81.8036,5800.0
2009-09-22 13:50:00,97.81,97.81,97.7,97.75,4900.0,81.8454,81.8454,81.7534,81.7952,4900.0
2009-09-22 14:00:00,97.76,97.92,97.76,97.92,2600.0,81.8036,81.9374,81.8036,81.9374,2600.0
2009-09-22 14:10:00,97.92,97.93,97.87,97.89,3800.0,81.9374,81.9458,81.8956,81.9123,3800.0
2009-09-22 14:20:00,97.89,97.99,97.68,97.68,11100.0,81.9123,81.996,81.7366,81.7366,11100.0
2009-09-22 14:30:00,97.77,97.83,97.75,97.82,10600.0,81.8119,81.8621,81.7952,81.8538,10600.0
2009-09-22 14:40:00,97.86,97.9,97.79,97.83,5200.0,81.8872,81.9207,81.8287,81.8621,5200.0
2009-09-22 14:50:00,97.88,98.05,97.84,98.0,3500.0,81.904,82.0462,81.8705,82.0044,3500.0
2009-09-22 15:00:00,98.02,98.05,97.76,97.85,6200.0,82.0211,82.0462,81.8036,81.8789,6200.0
2009-09-22 15:10:00,97.84,97.85,97.65,97.71,9600.0,81.8705,81.8789,81.7115,81.7617,9600.0
2009-09-22 15:20:00,97.71,97.87,97.7,97.87,8300.0,81.7617,81.8956,81.7534,81.8956,8300.0
2009-09-22 15:30:00,97.84,98.01,97.78,97.98,9200.0,81.8705,82.0128,81.8203,81.9877,9200.0
2009-09-22 15:40:00,97.96,98.22,97.94,98.18,20000.0,81.9709,82.1885,81.9542,82.155,20000.0
2009-09-22 15:50:00,98.25,98.26,97.81,98.05,29300.0,82.2136,82.222,81.8454,82.0462,29300.0
2009-09-23 09:30:00,98.0,98.21,97.88,98.2,23500.0,82.0044,82.1801,81.904,82.1717,23500.0
2009-09-23 09:40:00,98.2,99.15,98.14,99.07,25600.0,82.1717,82.9667,82.1215,82.8997,25600.0
2009-09-23 09:50:00,99.09,99.1,98.37,98.51,11900.0,82.9165,82.9248,82.314,82.4311,11900.0
2009-09-23 10:00:00,98.59,99.07,98.59,99.01,8600.0,82.4981,82.8997,82.4981,82.8495,8600.0
2009-09-23 10:10:00,99.04,99.32,99.02,99.27,11800.0,82.8746,83.1089,82.8579,83.0671,11800.0
2009-09-23 10:20:00,99.14,99.33,99.14,99.33,8500.0,82.9583,83.1173,82.9583,83.1173,8500.0
2009-09-23 10:30:00,99.24,99.3,98.65,98.65,10800.0,83.042,83.0922,82.5483,82.5483,10800.0
2009-09-23 10:40:00,98.64,98.84,98.35,98.71,5600.0,82.5399,82.7073,82.2973,82.5985,5600.0
2009-09-23 10:50:00,98.69,98.87,98.58,98.87,4500.0,82.5818,82.7324,82.4897,82.7324,4500.0
2009-09-23 11:00:00,98.81,98.85,98.6,98.62,7500.0,82.6822,82.7157,82.5065,82.5232,7500.0
2009-09-23 11:10:00,98.63,98.64,98.29,98.29,4600.0,82.5316,82.5399,82.2471,82.2471,4600.0
2009-09-23 11:20:00,98.29,98.56,98.19,98.56,8000.0,82.2471,82.473,82.1634,82.473,8000.0
2009-09-23 11:30:00,98.51,98.57,98.5,98.54,4100.0,82.4311,82.4814,82.4228,82.4562,4100.0
2009-09-23 11:40:00,98.53,98.74,98.4,98.63,6000.0,82.4479,82.6236,82.3391,82.5316,6000.0
2009-09-23 11:50:00,98.59,98.83,98.57,98.83,2800.0,82.4981,82.6989,82.4814,82.6989,2800.0
2009-09-23 12:00:00,98.78,99.19,98.76,99.09,6700.0,82.6571,83.0002,82.6403,82.9165,6700.0
2009-09-23 12:10:00,99.03,99.03,98.89,98.98,2100.0,82.8663,82.8663,82.7491,82.8244,2100.0
2009-09-23 12:20:00,98.97,99.1,98.92,99.09,2000.0,82.8161,82.9248,82.7742,82.9165,2000.0
2009-09-23 12:30:00,99.08,99.19,99.08,99.17,4600.0,82.9081,83.0002,82.9081,82.9834,4600.0
2009-09-23 12:40:00,99.14,99.3,99.02,99.3,4800.0,82.9583,83.0922,82.8579,83.0922,4800.0
2009-09-23 12:50:00,99.29,99.35,99.16,99.35,4600.0,83.0838,83.134,82.9751,83.134,4600.0
2009-09-23 13:00:00,99.31,99.49,99.27,99.49,6200.0,83.1006,83.2512,83.0671,83.2512,6200.0
2009-09-23 13:10:00,99.44,99.64,99.44,99.61,11100.0,83.2094,83.3767,83.2094,83.3516,11100.0
2009-09-23 13:20:00,99.62,99.67,99.22,99.23,5700.0,83.36,83.4018,83.0253,83.0336,5700.0
2009-09-23 13:30:00,99.23,99.3,99.08,99.17,4000.0,83.0336,83.0922,82.9081,82.9834,4000.0
2009-09-23 13:40:00,99.19,99.21,99.1,99.13,2100.0,83.0002,83.0169,82.9248,82.9499,2100.0
2009-09-23 13:50:00,99.15,99.35,99.15,99.35,3500.0,82.9667,83.134,82.9667,83.134,3500.0
2009-09-23 14:00:00,99.29,99.31,98.94,99.02,7300.0,83.0838,83.1006,82.791,82.8579,7300.0
2009-09-23 14:10:00,99.02,99.61,98.85,99.52,8400.0,82.8579,83.3516,82.7157,83.2763,8400.0
2009-09-23 14:20:00,99.53,99.55,99.17,99.49,9700.0,83.2847,83.3014,82.9834,83.2512,9700.0
2009-09-23 14:30:00,99.49,99.96,99.47,99.75,14400.0,83.2512,83.6445,83.2345,83.4688,14400.0
2009-09-23 14:40:00,99.76,99.78,99.32,99.47,9500.0,83.4771,83.4939,83.1089,83.2345,9500.0
2009-09-23 14:50:00,99.39,99.39,98.84,98.84,9700.0,83.1675,83.1675,82.7073,82.7073,9700.0
2009-09-23 15:00:00,98.85,99.17,98.8,98.95,14800.0,82.7157,82.9834,82.6738,82.7993,14800.0
2009-09-23 15:10:00,99.01,99.01,98.42,98.65,19200.0,82.8495,82.8495,82.3558,82.5483,19200.0
2009-09-23 15:20:00,98.65,98.66,98.16,98.32,14500.0,82.5483,82.5567,82.1383,82.2722,14500.0
2009-09-23 15:30:00,98.26,98.29,97.89,98.09,22000.0,82.222,82.2471,81.9123,82.0797,22000.0
2009-09-23 15:40:00,98.07,98.34,97.91,98.08,21200.0,82.063,82.2889,81.9291,82.0713,21200.0
2009-09-23 15:50:00,98.05,98.1,97.44,97.48,29200.0,82.0462,82.0881,81.5358,81.5693,29200.0
2009-09-24 09:30:00,97.89,98.58,97.67,97.94,10700.0,81.9123,82.4897,81.7283,81.9542,10700.0
2009-09-24 09:40:00,97.79,98.17,97.41,97.8,13000.0,81.8287,82.1466,81.5107,81.837,13000.0
2009-09-24 09:50:00,97.8,97.8,97.03,97.08,14600.0,81.837,81.837,81.1927,81.2346,14600.0
2009-09-24 10:00:00,96.92,97.09,95.99,96.14,17600.0,81.1007,81.2429,80.3225,80.448,17600.0
2009-09-24 10:10:00,96.13,96.26,95.79,95.79,14700.0,80.4396,80.5484,80.1551,80.1551,14700.0
2009-09-24 10:20:00,95.86,95.91,95.35,95.52,22700.0,80.2137,80.2555,79.7869,79.9292,22700.0
2009-09-24 10:30:00,95.5,95.5,93.46,93.77,77900.0,79.9124,79.9124,78.2054,78.4648,77900.0
2009-09-24 10:40:00,93.71,93.85,93.33,93.69,26200.0,78.4146,78.5318,78.0966,78.3979,26200.0
2009-09-24 10:50:00,93.69,94.47,93.57,94.31,51100.0,78.3979,79.0506,78.2975,78.9167,51100.0
2009-09-24 11:00:00,94.3,94.89,94.28,94.89,9100.0,78.9083,79.402,78.8916,79.402,9100.0
2009-09-24 11:10:00,94.79,95.2,94.79,95.2,19700.0,79.3183,79.6614,79.3183,79.6614,19700.0
2009-09-24 11:20:00,95.18,95.18,94.69,94.85,5300.0,79.6447,79.6447,79.2346,79.3685,5300.0
2009-09-24 11:30:00,94.84,95.04,94.61,94.64,7200.0,79.3602,79.5275,79.1677,79.1928,7200.0
2009-09-24 11:40:00,94.7,94.92,94.63,94.76,7000.0,79.243,79.4271,79.1844,79.2932,7000.0
2009-09-24 11:50:00,94.77,94.77,94.31,94.47,3500.0,79.3016,79.3016,78.9167,79.0506,3500.0
2009-09-24 12:00:00,94.47,94.57,94.4,94.5,4000.0,79.0506,79.1342,78.992,79.0757,4000.0
2009-09-24 12:10:00,94.55,94.58,94.33,94.37,6400.0,79.1175,79.1426,78.9334,78.9669,6400.0
2009-09-24 12:20:00,94.38,94.45,94.07,94.13,6700.0,78.9752,79.0338,78.7158,78.7661,6700.0
2009-09-24 12:30:00,94.14,94.3,94.03,94.1,6800.0,78.7744,78.9083,78.6824,78.7409,6800.0
2009-09-24 12:40:00,94.16,94.21,94.16,94.21,5900.0,78.7912,78.833,78.7912,78.833,5900.0
2009-09-24 12:50:00,94.23,94.43,94.23,94.26,14000.0,78.8497,79.0171,78.8497,78.8748,14000.0
2009-09-24 13:00:00,94.27,94.45,94.21,94.21,16400.0,78.8832,79.0338,78.833,78.833,16400.0
2009-09-24 13:10:00,94.23,94.41,93.97,93.97,8400.0,78.8497,79.0003,78.6322,78.6322,8400.0
2009-09-24 13:20:00,93.97,93.98,93.73,93.73,10500.0,78.6322,78.6405,78.4313,78.4313,10500.0
2009-09-24 13:30:00,93.8,93.88,93.52,93.7,14600.0,78.4899,78.5569,78.2556,78.4062,14600.0
2009-09-24 13:40:00,93.62,93.69,93.3,93.54,11900.0,78.3393,78.3979,78.0715,78.2724,11900.0
2009-09-24 13:50:00,93.53,93.59,93.26,93.46,11700.0,78.264,78.3142,78.0381,78.2054,11700.0
2009-09-24 14:00:00,93.46,93.61,93.31,93.31,13100.0,78.2054,78.3309,78.0799,78.0799,13100.0
2009-09-24 14:10:00,93.28,93.53,93.23,93.53,7800.0,78.0548,78.264,78.0129,78.264,7800.0
2009-09-24 14:20:00,93.42,93.46,93.1,93.31,15900.0,78.1719,78.2054,77.9042,78.0799,15900.0
2009-09-24 14:30:00,93.3,93.38,93.11,93.24,23300.0,78.0715,78.1385,77.9125,78.0213,23300.0
2009-09-24 14:40:00,93.24,93.28,93.04,93.1,22400.0,78.0213,78.0548,77.854,77.9042,22400.0
2009-09-24 14:50:00,93.11,93.49,93.09,93.48,21500.0,77.9125,78.2305,77.8958,78.2221,21500.0
2009-09-24 15:00:00,93.47,93.67,93.4,93.62,14100.0,78.2138,78.3811,78.1552,78.3393,14100.0
2009-09-24 15:10:00,93.62,94.24,93.62,94.04,14600.0,78.3393,78.8581,78.3393,78.6907,14600.0
2009-09-24 15:20:00,94.07,94.14,93.6,93.6,15100.0,78.7158,78.7744,78.3226,78.3226,15100.0
2009-09-24 15:30:00,93.71,93.86,93.5,93.5,18900.0,78.4146,78.5401,78.2389,78.2389,18900.0
2009-09-24 15:40:00,93.54,94.01,93.46,93.89,26400.0,78.2724,78.6656,78.2054,78.5652,26400.0
2009-09-24 15:50:00,93.88,94.16,93.63,93.82,59700.0,78.5569,78.7912,78.3477,78.5066,59700.0
2009-09-25 09:30:00,93.64,93.7,93.0,93.63,6300.0,78.356,78.4062,77.8205,78.3477,6300.0
2009-09-25 09:40:00,93.53,95.05,93.25,94.98,18200.0,78.264,79.5359,78.0297,79.4773,18200.0
2009-09-25 09:50:00,94.97,95.23,94.2,94.52,12700.0,79.4689,79.6865,78.8246,79.0924,12700.0
2009-09-25 10:00:00,94.49,95.1,93.62,95.1,25200.0,79.0673,79.5777,78.3393,79.5777,25200.0
2009-09-25 10:10:00,95.07,95.44,95.0,95.17,10400.0,79.5526,79.8622,79.494,79.6363,10400.0
2009-09-25 10:20:00,95.05,95.11,94.49,94.58,5300.0,79.5359,79.5861,79.0673,79.1426,5300.0
2009-09-25 10:30:00,94.54,94.72,94.02,94.06,12700.0,79.1091,79.2598,78.674,78.7075,12700.0
2009-09-25 10:40:00,94.06,94.47,93.96,94.32,4200.0,78.7075,79.0506,78.6238,78.925,4200.0
2009-09-25 10:50:00,94.37,94.46,94.3,94.35,2300.0,78.9669,79.0422,78.9083,78.9501,2300.0
2009-09-25 11:00:00,94.42,94.68,94.36,94.47,2200.0,79.0087,79.2263,78.9585,79.0506,2200.0
2009-09-25 11:10:00,94.48,94.48,93.99,94.21,17700.0,79.0589,79.0589,78.6489,78.833,17700.0
2009-09-25 11:20:00,94.21,94.34,93.93,94.09,6400.0,78.833,78.9418,78.5987,78.7326,6400.0
2009-09-25 11:30:00,94.19,94.2,93.85,93.97,3100.0,78.8163,78.8246,78.5318,78.6322,3100.0
2009-09-25 11:40:00,94.04,94.15,93.89,93.97,5100.0,78.6907,78.7828,78.5652,78.6322,5100.0
2009-09-25 11:50:00,93.98,93.98,93.51,93.53,7400.0,78.6405,78.6405,78.2472,78.264,7400.0
2009-09-25 12:00:00,93.44,93.65,93.44,93.64,4100.0,78.1887,78.3644,78.1887,78.356,4100.0
2009-09-25 12:10:00,93.7,93.76,93.37,93.39,6400.0,78.4062,78.4564,78.1301,78.1468,6400.0
2009-09-25 12:20:00,93.45,93.53,93.22,93.27,8500.0,78.197,78.264,78.0046,78.0464,8500.0
2009-09-25 12:30:00,93.23,93.4,93.15,93.24,4100.0,78.0129,78.1552,77.946,78.0213,4100.0
2009-09-25 12:40:00,93.23,93.27,93.2,93.25,2700.0,78.0129,78.0464,77.9878,78.0297,2700.0
2009-09-25 12:50:00,93.26,93.31,93.26,93.26,1700.0,78.0381,78.0799,78.0381,78.0381,1700.0
2009-09-25 13:00:00,93.24,93.33,93.23,93.33,2400.0,78.0213,78.0966,78.0129,78.0966,2400.0
2009-09-25 13:10:00,93.32,93.34,93.2,93.3,2600.0,78.0883,78.105,77.9878,78.0715,2600.0
2009-09-25 13:20:00,93.29,93.4,93.17,93.4,5700.0,78.0632,78.1552,77.9627,78.1552,5700.0
2009-09-25 13:30:00,93.34,93.4,93.3,93.36,1300.0,78.105,78.1552,78.0715,78.1217,1300.0
2009-09-25 13:40:00,93.4,93.5,93.34,93.34,2200.0,78.1552,78.2389,78.105,78.105,2200.0
2009-09-25 13:50:00,93.35,93.7,93.35,93.7,3400.0,78.1134,78.4062,78.1134,78.4062,3400.0
2009-09-25 14:00:00,93.71,93.86,93.64,93.72,3600.0,78.4146,78.5401,78.356,78.423,3600.0
2009-09-25 14:10:00,93.69,93.73,93.68,93.7,1600.0,78.3979,78.4313,78.3895,78.4062,1600.0
2009-09-25 14:20:00,93.5,93.63,93.5,93.53,1100.0,78.2389,78.3477,78.2389,78.264,1100.0
2009-09-25 14:30:00,93.5,93.65,93.49,93.62,3600.0,78.2389,78.3644,78.2305,78.3393,3600.0
2009-09-25 14:40:00,93.63,93.63,93.5,93.57,1200.0,78.3477,78.3477,78.2389,78.2975,1200.0
2009-09-25 14:50:00,93.65,93.83,93.63,93.71,7500.0,78.3644,78.515,78.3477,78.4146,7500.0
2009-09-25 15:00:00,93.73,93.74,93.51,93.51,4300.0,78.4313,78.4397,78.2472,78.2472,4300.0
2009-09-25 15:10:00,93.52,93.58,93.47,93.55,6000.0,78.2556,78.3058,78.2138,78.2807,6000.0
2009-09-25 15:20:00,93.54,93.86,93.54,93.83,9100.0,78.2724,78.5401,78.2724,78.515,9100.0
2009-09-25 15:30:00,93.83,93.84,93.48,93.48,5500.0,78.515,78.5234,78.2221,78.2221,5500.0
2009-09-25 15:40:00,93.44,93.44,93.2,93.39,12300.0,78.1887,78.1887,77.9878,78.1468,12300.0
2009-09-25 15:50:00,93.42,93.66,93.24,93.38,27000.0,78.1719,78.3728,78.0213,78.1385,27000.0
2009-09-28 09:30:00,93.58,93.86,93.48,93.66,6800.0,78.3058,78.5401,78.2221,78.3728,6800.0
2009-09-28 09:40:00,93.49,94.63,93.32,94.63,13600.0,78.2305,79.1844,78.0883,79.1844,13600.0
2009-09-28 09:50:00,94.59,94.81,94.51,94.65,5500.0,79.151,79.3351,79.084,79.2012,5500.0
2009-09-28 10:00:00,94.89,95.3,94.87,95.19,7300.0,79.402,79.7451,79.3853,79.653,7300.0
2009-09-28 10:10:00,95.14,95.16,95.0,95.07,3200.0,79.6112,79.6279,79.494,79.5526,3200.0
2009-09-28 10:20:00,95.1,95.24,95.04,95.1,900.0,79.5777,79.6949,79.5275,79.5777,900.0
2009-09-28 10:30:00,95.1,95.53,95.1,95.31,6500.0,79.5777,79.9375,79.5777,79.7535,6500.0
2009-09-28 10:40:00,95.3,95.34,95.12,95.16,2900.0,79.7451,79.7786,79.5945,79.6279,2900.0
2009-09-28 10:50:00,95.18,95.23,95.07,95.21,18900.0,79.6447,79.6865,79.5526,79.6698,18900.0
2009-09-28 11:00:00,95.2,95.23,95.12,95.12,24600.0,79.6614,79.6865,79.5945,79.5945,24600.0
2009-09-28 11:10:00,95.1,95.18,95.1,95.18,1100.0,79.5777,79.6447,79.5777,79.6447,1100.0
2009-09-28 11:20:00,95.17,95.21,95.11,95.11,5600.0,79.6363,79.6698,79.5861,79.5861,5600.0
2009-09-28 11:30:00,95.14,95.3,95.1,95.12,5300.0,79.6112,79.7451,79.5777,79.5945,5300.0
2009-09-28 11:40:00,95.12,95.18,95.06,95.17,2800.0,79.5945,79.6447,79.5443,79.6363,2800.0
2009-09-28 11:50:00,95.18,95.24,95.08,95.16,3800.0,79.6447,79.6949,79.561,79.6279,3800.0
2009-09-28 12:00:00,95.2,95.31,95.17,95.31,11700.0,79.6614,79.7535,79.6363,79.7535,11700.0
2009-09-28 12:10:00,95.16,95.19,95.1,95.12,2600.0,79.6279,79.653,79.5777,79.5945,2600.0
2009-09-28 12:20:00,95.14,95.24,95.05,95.13,4400.0,79.6112,79.6949,79.5359,79.6028,4400.0
2009-09-28 12:30:00,95.13,95.15,95.06,95.1,3800.0,79.6028,79.6196,79.5443,79.5777,3800.0
2009-09-28 12:40:00,95.05,95.26,95.05,95.2,4500.0,79.5359,79.7116,79.5359,79.6614,4500.0
2009-09-28 12:50:00,95.2,95.2,95.1,95.2,8600.0,79.6614,79.6614,79.5777,79.6614,8600.0
2009-09-28 13:00:00,95.2,95.35,95.19,95.21,6700.0,79.6614,79.7869,79.653,79.6698,6700.0
2009-09-28 13:10:00,95.26,95.32,95.1,95.19,2700.0,79.7116,79.7618,79.5777,79.653,2700.0
2009-09-28 13:20:00,95.15,95.35,95.1,95.33,8800.0,79.6196,79.7869,79.5777,79.7702,8800.0
2009-09-28 13:30:00,95.31,95.41,95.17,95.21,5600.0,79.7535,79.8371,79.6363,79.6698,5600.0
2009-09-28 13:40:00,95.25,95.39,95.18,95.18,6100.0,79.7032,79.8204,79.6447,79.6447,6100.0
2009-09-28 13:50:00,95.18,95.26,95.13,95.23,14400.0,79.6447,79.7116,79.6028,79.6865,14400.0
2009-09-28 14:00:00,95.2,95.27,95.05,95.13,14900.0,79.6614,79.72,79.5359,79.6028,14900.0
2009-09-28 14:10:00,95.1,95.31,95.08,95.24,4300.0,79.5777,79.7535,79.561,79.6949,4300.0
2009-09-28 14:20:00,95.27,95.31,95.16,95.16,7400.0,79.72,79.7535,79.6279,79.6279,7400.0
2009-09-28 14:30:00,95.22,95.28,95.14,95.23,13000.0,79.6781,79.7283,79.6112,79.6865,13000.0
2009-09-28 14:40:00,95.27,95.48,95.22,95.24,10200.0,79.72,79.8957,79.6781,79.6949,10200.0
2009-09-28 14:50:00,95.25,95.26,95.14,95.16,10000.0,79.7032,79.7116,79.6112,79.6279,10000.0
2009-09-28 15:00:00,95.16,95.27,95.11,95.27,4400.0,79.6279,79.72,79.5861,79.72,4400.0
2009-09-28 15:10:00,95.29,95.29,95.19,95.26,3000.0,79.7367,79.7367,79.653,79.7116,3000.0
2009-09-28 15:20:00,95.31,95.34,95.2,95.2,7500.0,79.7535,79.7786,79.6614,79.6614,7500.0
2009-09-28 15:30:00,95.2,95.32,95.05,95.22,37400.0,79.6614,79.7618,79.5359,79.6781,37400.0
2009-09-28 15:40:00,95.24,95.24,94.85,94.85,10900.0,79.6949,79.6949,79.3685,79.3685,10900.0
2009-09-28 15:50:00,94.86,95.14,94.83,95.07,15400.0,79.3769,79.6112,79.3518,79.5526,15400.0
2009-09-29 09:30:00,95.33,95.97,94.89,95.74,3300.0,79.7702,80.3057,79.402,80.1133,3300.0
2009-09-29 09:40:00,95.97,96.38,95.56,95.56,13100.0,80.3057,80.6488,79.9626,79.9626,13100.0
2009-09-29 09:50:00,95.58,96.35,95.46,96.1,11200.0,79.9794,80.6237,79.879,80.4145,11200.0
2009-09-29 10:00:00,95.93,95.93,94.5,94.91,14900.0,80.2723,80.2723,79.0757,79.4187,14900.0
2009-09-29 10:10:00,95.13,95.58,94.83,94.83,3200.0,79.6028,79.9794,79.3518,79.3518,3200.0
2009-09-29 10:20:00,95.01,95.17,94.82,95.03,4800.0,79.5024,79.6363,79.3434,79.5192,4800.0
2009-09-29 10:30:00,95.17,95.21,94.93,95.08,3000.0,79.6363,79.6698,79.4355,79.561,3000.0
2009-09-29 10:40:00,95.19,95.19,94.91,94.98,3200.0,79.653,79.653,79.4187,79.4773,3200.0
2009-09-29 10:50:00,94.97,94.97,94.2,94.24,12300.0,79.4689,79.4689,78.8246,78.8581,12300.0
2009-09-29 11:00:00,94.24,94.6,94.02,94.46,3800.0,78.8581,79.1593,78.674,79.0422,3800.0
2009-09-29 11:10:00,94.67,94.76,94.56,94.76,600.0,79.2179,79.2932,79.1259,79.2932,600.0
2009-09-29 11:20:00,94.71,95.06,94.37,95.04,6200.0,79.2514,79.5443,78.9669,79.5275,6200.0
2009-09-29 11:30:00,95.08,95.21,95.02,95.04,10100.0,79.561,79.6698,79.5108,79.5275,10100.0
2009-09-29 11:40:00,95.09,95.26,94.79,95.01,14500.0,79.5694,79.7116,79.3183,79.5024,14500.0
2009-09-29 11:50:00,95.02,95.21,94.88,95.0,1900.0,79.5108,79.6698,79.3936,79.494,1900.0
2009-09-29 12:00:00,95.07,95.11,94.89,95.07,3700.0,79.5526,79.5861,79.402,79.5526,3700.0
2009-09-29 12:10:00,95.13,95.49,95.04,95.44,4700.0,79.6028,79.9041,79.5275,79.8622,4700.0
2009-09-29 12:20:00,95.43,95.43,95.14,95.3,2600.0,79.8539,79.8539,79.6112,79.7451,2600.0
2009-09-29 12:30:00,95.31,95.57,95.31,95.45,2600.0,79.7535,79.971,79.7535,79.8706,2600.0
2009-09-29 12:40:00,95.44,95.47,95.25,95.3,64200.0,79.8622,79.8873,79.7032,79.7451,64200.0
2009-09-29 12:50:00,95.29,95.63,95.29,95.63,1900.0,79.7367,80.0212,79.7367,80.0212,1900.0
2009-09-29 13:00:00,95.69,95.84,95.64,95.65,9400.0,80.0714,80.1969,80.0296,80.038,9400.0
2009-09-29 13:10:00,95.65,95.86,95.58,95.58,1800.0,80.038,80.2137,79.9794,79.9794,1800.0
2009-09-29 13:20:00,95.58,95.71,95.56,95.69,1500.0,79.9794,80.0882,79.9626,80.0714,1500.0
2009-09-29 13:30:00,95.69,95.73,95.57,95.61,5800.0,80.0714,80.1049,79.971,80.0045,5800.0
2009-09-29 13:40:00,95.61,95.68,95.54,95.57,5100.0,80.0045,80.0631,79.9459,79.971,5100.0
2009-09-29 13:50:00,95.59,95.73,95.48,95.65,6200.0,79.9877,80.1049,79.8957,80.038,6200.0
2009-09-29 14:00:00,95.66,95.66,95.28,95.28,1900.0,80.0463,80.0463,79.7283,79.7283,1900.0
2009-09-29 14:10:00,95.28,95.28,94.95,94.95,19300.0,79.7283,79.7283,79.4522,79.4522,19300.0
2009-09-29 14:20:00,94.95,94.95,94.84,94.86,3700.0,79.4522,79.4522,79.3602,79.3769,3700.0
2009-09-29 14:30:00,94.87,94.91,94.58,94.64,8600.0,79.3853,79.4187,79.1426,79.1928,8600.0
2009-09-29 14:40:00,94.68,94.72,94.59,94.65,5500.0,79.2263,79.2598,79.151,79.2012,5500.0
2009-09-29 14:50:00,94.64,94.73,94.54,94.58,15900.0,79.1928,79.2681,79.1091,79.1426,15900.0
2009-09-29 15:00:00,94.64,94.64,94.45,94.64,8900.0,79.1928,79.1928,79.0338,79.1928,8900.0
2009-09-29 15:10:00,94.64,94.78,94.58,94.69,6600.0,79.1928,79.31,79.1426,79.2346,6600.0
2009-09-29 15:20:00,94.7,94.8,94.55,94.55,7800.0,79.243,79.3267,79.1175,79.1175,7800.0
2009-09-29 15:30:00,94.55,94.57,94.35,94.47,16200.0,79.1175,79.1342,78.9501,79.0506,16200.0
2009-09-29 15:40:00,94.44,94.48,94.22,94.23,13700.0,79.0255,79.0589,78.8414,78.8497,13700.0
2009-09-29 15:50:00,94.2,94.33,94.02,94.2,29200.0,78.8246,78.9334,78.674,78.8246,29200.0
2009-09-30 09:30:00,93.7,93.7,92.15,92.41,35000.0,78.4062,78.4062,77.1092,77.3268,35000.0
2009-09-30 09:40:00,92.41,92.41,90.88,90.88,26900.0,77.3268,77.3268,76.0465,76.0465,26900.0
2009-09-30 09:50:00,90.85,91.21,90.5,91.08,25000.0,76.0214,76.3227,75.7285,76.2139,25000.0
2009-09-30 10:00:00,91.08,91.45,90.52,90.6,10600.0,76.2139,76.5235,75.7453,75.8122,10600.0
2009-09-30 10:10:00,90.58,90.69,90.36,90.66,9800.0,75.7955,75.8875,75.6114,75.8624,9800.0
2009-09-30 10:20:00,90.66,91.21,90.55,91.02,15300.0,75.8624,76.3227,75.7704,76.1637,15300.0
2009-09-30 10:30:00,91.12,91.32,90.76,91.32,18500.0,76.2473,76.4147,75.9461,76.4147,18500.0
2009-09-30 10:40:00,91.34,91.34,91.06,91.14,8600.0,76.4314,76.4314,76.1971,76.2641,8600.0
2009-09-30 10:50:00,91.19,91.34,91.19,91.31,6200.0,76.3059,76.4314,76.3059,76.4063,6200.0
2009-09-30 11:00:00,91.31,91.96,91.29,91.92,14400.0,76.4063,76.9502,76.3896,76.9168,14400.0
2009-09-30 11:10:00,91.81,91.91,91.56,91.72,12700.0,76.8247,76.9084,76.6155,76.7494,12700.0
2009-09-30 11:20:00,91.69,91.89,91.53,91.71,4000.0,76.7243,76.8917,76.5904,76.741,4000.0
2009-09-30 11:30:00,91.7,91.95,91.68,91.81,3900.0,76.7327,76.9419,76.7159,76.8247,3900.0
2009-09-30 11:40:00,91.73,91.78,91.41,91.41,7600.0,76.7578,76.7996,76.49,76.49,7600.0
2009-09-30 11:50:00,91.55,92.1,91.55,92.1,3300.0,76.6072,77.0674,76.6072,77.0674,3300.0
2009-09-30 12:00:00,91.95,92.13,91.85,92.01,9800.0,76.9419,77.0925,76.8582,76.9921,9800.0
2009-09-30 12:10:00,92.08,92.41,92.0,92.33,2800.0,77.0507,77.3268,76.9837,77.2598,2800.0
2009-09-30 12:20:00,92.3,92.32,92.06,92.1,5000.0,77.2347,77.2515,77.0339,77.0674,5000.0
2009-09-30 12:30:00,92.15,92.26,92.1,92.17,4200.0,77.1092,77.2013,77.0674,77.126,4200.0
2009-09-30 12:40:00,92.16,92.5,92.05,92.43,7300.0,77.1176,77.4021,77.0256,77.3435,7300.0
2009-09-30 12:50:00,92.42,92.89,92.42,92.73,6300.0,77.3352,77.7284,77.3352,77.5946,6300.0
2009-09-30 13:00:00,92.72,93.38,92.72,93.0,9300.0,77.5862,78.1385,77.5862,77.8205,9300.0
2009-09-30 13:10:00,93.0,93.07,92.8,92.8,7200.0,77.8205,77.8791,77.6531,77.6531,7200.0
2009-09-30 13:20:00,92.8,92.97,92.75,92.97,5600.0,77.6531,77.7954,77.6113,77.7954,5600.0
2009-09-30 13:30:00,92.97,92.98,92.43,92.43,8000.0,77.7954,77.8038,77.3435,77.3435,8000.0
2009-09-30 13:40:00,92.42,92.49,92.17,92.3,3600.0,77.3352,77.3937,77.126,77.2347,3600.0
2009-09-30 13:50:00,92.29,92.59,92.29,92.34,2200.0,77.2264,77.4774,77.2264,77.2682,2200.0
2009-09-30 14:00:00,92.4,92.4,92.24,92.37,3700.0,77.3184,77.3184,77.1845,77.2933,3700.0
2009-09-30 14:10:00,92.39,92.62,92.39,92.62,3500.0,77.3101,77.5025,77.3101,77.5025,3500.0
2009-09-30 14:20:00,92.61,92.73,92.43,92.49,1800.0,77.4941,77.5946,77.3435,77.3937,1800.0
2009-09-30 14:30:00,92.49,92.52,92.22,92.52,3200.0,77.3937,77.4188,77.1678,77.4188,3200.0
2009-09-30 14:40:00,92.49,92.64,92.11,92.24,8700.0,77.3937,77.5192,77.0758,77.1845,8700.0
2009-09-30 14:50:00,92.24,92.36,91.74,91.74,9300.0,77.1845,77.285,76.7661,76.7661,9300.0
2009-09-30 15:00:00,91.72,91.75,91.3,91.47,15600.0,76.7494,76.7745,76.398,76.5402,15600.0
2009-09-30 15:10:00,91.43,91.49,91.18,91.49,8300.0,76.5067,76.557,76.2976,76.557,8300.0
2009-09-30 15:20:00,91.49,91.7,91.25,91.35,7600.0,76.557,76.7327,76.3561,76.4398,7600.0
2009-09-30 15:30:00,91.42,91.99,91.41,91.74,17600.0,76.4984,76.9753,76.49,76.7661,17600.0
2009-09-30 15:40:00,91.73,92.1,91.54,92.1,23200.0,76.7578,77.0674,76.5988,77.0674,23200.0
2009-09-30 15:50:00,92.1,92.32,91.93,92.05,44400.0,77.0674,77.2515,76.9251,77.0256,44400.0
2009-10-01 09:30:00,94.0,94.0,91.77,92.21,32200.0,78.6573,78.6573,76.7913,77.1594,32200.0
2009-10-01 09:40:00,92.15,92.32,91.8,92.14,17000.0,77.1092,77.2515,76.8164,77.1009,17000.0
2009-10-01 09:50:00,92.15,92.2,91.51,92.0,23200.0,77.1092,77.1511,76.5737,76.9837,23200.0
2009-10-01 10:00:00,92.06,92.2,91.1,91.26,17300.0,77.0339,77.1511,76.2306,76.3645,17300.0
2009-10-01 10:10:00,91.24,91.75,91.19,91.7,7000.0,76.3478,76.7745,76.3059,76.7327,7000.0
2009-10-01 10:20:00,91.83,92.11,91.74,92.05,9600.0,76.8415,77.0758,76.7661,77.0256,9600.0
2009-10-01 10:30:00,91.97,92.2,91.74,92.0,6800.0,76.9586,77.1511,76.7661,76.9837,6800.0
2009-10-01 10:40:00,91.95,92.0,91.27,91.51,4500.0,76.9419,76.9837,76.3729,76.5737,4500.0
2009-10-01 10:50:00,91.52,91.94,91.49,91.77,6100.0,76.5821,76.9335,76.557,76.7913,6100.0
2009-10-01 11:00:00,91.79,91.79,91.0,91.0,10800.0,76.808,76.808,76.1469,76.1469,10800.0
2009-10-01 11:10:00,91.0,91.07,90.8,90.86,6200.0,76.1469,76.2055,75.9796,76.0298,6200.0
2009-10-01 11:20:00,90.91,91.0,90.6,90.6,9500.0,76.0716,76.1469,75.8122,75.8122,9500.0
2009-10-01 11:30:00,90.7,90.7,90.46,90.56,6700.0,75.8959,75.8959,75.6951,75.7787,6700.0
2009-10-01 11:40:00,90.54,90.75,90.44,90.5,7100.0,75.762,75.9377,75.6783,75.7285,7100.0
2009-10-01 11:50:00,90.59,90.61,90.42,90.54,4600.0,75.8039,75.8206,75.6616,75.762,4600.0
2009-10-01 12:00:00,90.73,90.73,90.26,90.36,12500.0,75.921,75.921,75.5277,75.6114,12500.0
2009-10-01 12:10:00,90.35,90.5,90.33,90.43,10400.0,75.603,75.7285,75.5863,75.67,10400.0
2009-10-01 12:20:00,90.49,90.6,90.45,90.51,11000.0,75.7202,75.8122,75.6867,75.7369,11000.0
2009-10-01 12:30:00,90.54,90.71,90.51,90.7,47100.0,75.762,75.9043,75.7369,75.8959,47100.0
2009-10-01 12:40:00,90.7,90.86,90.7,90.82,26400.0,75.8959,76.0298,75.8959,75.9963,26400.0
2009-10-01 12:50:00,90.75,90.94,90.75,90.89,4700.0,75.9377,76.0967,75.9377,76.0549,4700.0
2009-10-01 13:00:00,90.91,91.11,90.79,90.92,16300.0,76.0716,76.239,75.9712,76.08,16300.0
2009-10-01 13:10:00,90.91,90.95,90.78,90.82,10600.0,76.0716,76.1051,75.9628,75.9963,10600.0
2009-10-01 13:20:00,90.78,91.08,90.75,91.01,15300.0,75.9628,76.2139,75.9377,76.1553,15300.0
2009-10-01 13:30:00,91.04,91.19,91.0,91.14,7200.0,76.1804,76.3059,76.1469,76.2641,7200.0
2009-10-01 13:40:00,91.14,91.34,91.12,91.26,5600.0,76.2641,76.4314,76.2473,76.3645,5600.0
2009-10-01 13:50:00,91.39,91.39,91.07,91.23,7600.0,76.4733,76.4733,76.2055,76.3394,7600.0
2009-10-01 14:00:00,91.22,91.5,91.16,91.5,9900.0,76.331,76.5653,76.2808,76.5653,9900.0
2009-10-01 14:10:00,91.46,91.5,91.29,91.37,4500.0,76.5319,76.5653,76.3896,76.4565,4500.0
2009-10-01 14:20:00,91.35,91.6,91.28,91.58,11100.0,76.4398,76.649,76.3812,76.6323,11100.0
2009-10-01 14:30:00,91.58,91.61,91.29,91.41,9400.0,76.6323,76.6574,76.3896,76.49,9400.0
2009-10-01 14:40:00,91.44,91.52,91.28,91.5,22400.0,76.5151,76.5821,76.3812,76.5653,22400.0
2009-10-01 14:50:00,91.52,91.61,91.43,91.47,15000.0,76.5821,76.6574,76.5067,76.5402,15000.0
2009-10-01 15:00:00,91.49,91.49,91.13,91.15,18300.0,76.557,76.557,76.2557,76.2724,18300.0
2009-10-01 15:10:00,91.18,91.73,91.18,91.68,28600.0,76.2976,76.7578,76.2976,76.7159,28600.0
2009-10-01 15:20:00,91.65,91.7,91.46,91.54,31300.0,76.6908,76.7327,76.5319,76.5988,31300.0
2009-10-01 15:30:00,91.53,91.83,91.48,91.75,40300.0,76.5904,76.8415,76.5486,76.7745,40300.0
2009-10-01 15:40:00,91.72,91.97,91.45,91.55,29900.0,76.7494,76.9586,76.5235,76.6072,29900.0
2009-10-01 15:50:00,91.53,91.54,90.75,90.84,78300.0,76.5904,76.5988,75.9377,76.013,78300.0
2009-10-02 09:30:00,89.56,90.27,89.25,89.29,29300.0,74.942,75.5361,74.6826,74.716,29300.0
2009-10-02 09:40:00,89.33,89.87,88.85,89.61,19000.0,74.7495,75.2014,74.3479,74.9838,19000.0
2009-10-02 09:50:00,89.63,90.31,89.63,89.96,24800.0,75.0005,75.5696,75.0005,75.2767,24800.0
2009-10-02 10:00:00,89.74,90.34,89.66,89.73,20900.0,75.0926,75.5947,75.0256,75.0842,20900.0
2009-10-02 10:10:00,89.8,90.21,89.8,89.84,18100.0,75.1428,75.4859,75.1428,75.1763,18100.0
2009-10-02 10:20:00,89.84,90.8,89.84,90.41,13200.0,75.1763,75.9796,75.1763,75.6532,13200.0
2009-10-02 10:30:00,90.33,91.21,90.23,91.15,17100.0,75.5863,76.3227,75.5026,76.2724,17100.0
2009-10-02 10:40:00,91.14,91.31,90.89,90.94,18100.0,76.2641,76.4063,76.0549,76.0967,18100.0
2009-10-02 10:50:00,90.97,91.14,90.67,90.71,23900.0,76.1218,76.2641,75.8708,75.9043,23900.0
2009-10-02 11:00:00,90.72,90.8,90.62,90.67,5100.0,75.9126,75.9796,75.829,75.8708,5100.0
2009-10-02 11:10:00,90.57,90.57,90.34,90.34,12200.0,75.7871,75.7871,75.5947,75.5947,12200.0
2009-10-02 11:20:00,90.41,90.41,90.14,90.22,4400.0,75.6532,75.6532,75.4273,75.4942,4400.0
2009-10-02 11:30:00,90.28,90.64,90.28,90.3,5900.0,75.5445,75.8457,75.5445,75.5612,5900.0
2009-10-02 11:40:00,90.19,90.44,90.13,90.44,4900.0,75.4691,75.6783,75.4189,75.6783,4900.0
2009-10-02 11:50:00,90.47,90.67,90.3,90.37,4400.0,75.7034,75.8708,75.5612,75.6198,4400.0
2009-10-02 12:00:00,90.39,90.8,90.39,90.66,8500.0,75.6365,75.9796,75.6365,75.8624,8500.0
2009-10-02 12:10:00,90.64,90.71,90.3,90.6,4500.0,75.8457,75.9043,75.5612,75.8122,4500.0
2009-10-02 12:20:00,90.53,90.74,90.51,90.66,6900.0,75.7536,75.9294,75.7369,75.8624,6900.0
2009-10-02 12:30:00,90.66,90.88,90.56,90.65,4900.0,75.8624,76.0465,75.7787,75.8541,4900.0
2009-10-02 12:40:00,90.65,90.8,90.3,90.4,10700.0,75.8541,75.9796,75.5612,75.6449,10700.0
2009-10-02 12:50:00,90.47,90.52,90.31,90.44,5900.0,75.7034,75.7453,75.5696,75.6783,5900.0
2009-10-02 13:00:00,90.55,90.63,90.44,90.56,6300.0,75.7704,75.8373,75.6783,75.7787,6300.0
2009-10-02 13:10:00,90.57,90.78,90.49,90.6,8600.0,75.7871,75.9628,75.7202,75.8122,8600.0
2009-10-02 13:20:00,90.59,90.96,90.53,90.85,7300.0,75.8039,76.1135,75.7536,76.0214,7300.0
2009-10-02 13:30:00,90.85,91.1,90.59,90.59,9000.0,76.0214,76.2306,75.8039,75.8039,9000.0
2009-10-02 13:40:00,90.52,90.8,90.44,90.69,4000.0,75.7453,75.9796,75.6783,75.8875,4000.0
2009-10-02 13:50:00,90.72,90.85,90.63,90.69,2900.0,75.9126,76.0214,75.8373,75.8875,2900.0
2009-10-02 14:00:00,90.64,90.65,90.4,90.6,6200.0,75.8457,75.8541,75.6449,75.8122,6200.0
2009-10-02 14:10:00,90.63,90.72,90.48,90.68,6400.0,75.8373,75.9126,75.7118,75.8792,6400.0
2009-10-02 14:20:00,90.66,90.73,90.61,90.67,7300.0,75.8624,75.921,75.8206,75.8708,7300.0
2009-10-02 14:30:00,90.73,90.75,90.58,90.58,4700.0,75.921,75.9377,75.7955,75.7955,4700.0
2009-10-02 14:40:00,90.57,90.57,90.4,90.49,5300.0,75.7871,75.7871,75.6449,75.7202,5300.0
2009-10-02 14:50:00,90.49,90.64,90.37,90.44,5900.0,75.7202,75.8457,75.6198,75.6783,5900.0
2009-10-02 15:00:00,90.41,90.41,90.15,90.21,4700.0,75.6532,75.6532,75.4357,75.4859,4700.0
2009-10-02 15:10:00,90.2,90.21,90.07,90.08,6500.0,75.4775,75.4859,75.3687,75.3771,6500.0
2009-10-02 15:20:00,90.08,90.21,90.01,90.01,6000.0,75.3771,75.4859,75.3185,75.3185,6000.0
2009-10-02 15:30:00,90.03,90.32,90.01,90.08,11500.0,75.3353,75.5779,75.3185,75.3771,11500.0
2009-10-02 15:40:00,90.04,90.23,90.0,90.0,16200.0,75.3436,75.5026,75.3102,75.3102,16200.0
2009-10-02 15:50:00,90.04,90.05,89.65,89.79,32300.0,75.3436,75.352,75.0173,75.1344,32300.0
2009-10-05 09:30:00,90.14,90.5,89.85,90.33,7900.0,75.4273,75.7285,75.1846,75.5863,7900.0
2009-10-05 09:40:00,90.53,91.52,90.48,91.17,6400.0,75.7536,76.5821,75.7118,76.2892,6400.0
2009-10-05 09:50:00,91.24,91.5,91.0,91.16,12400.0,76.3478,76.5653,76.1469,76.2808,12400.0
2009-10-05 10:00:00,91.2,91.64,90.16,90.48,19900.0,76.3143,76.6825,75.444,75.7118,19900.0
2009-10-05 10:10:00,90.5,90.78,90.25,90.69,11800.0,75.7285,75.9628,75.5193,75.8875,11800.0
2009-10-05 10:20:00,90.75,90.89,90.33,90.41,4000.0,75.9377,76.0549,75.5863,75.6532,4000.0
2009-10-05 10:30:00,90.66,90.85,90.4,90.85,8900.0,75.8624,76.0214,75.6449,76.0214,8900.0
2009-10-05 10:40:00,90.99,91.27,90.82,91.07,7300.0,76.1386,76.3729,75.9963,76.2055,7300.0
2009-10-05 10:50:00,91.0,91.55,90.91,91.47,4600.0,76.1469,76.6072,76.0716,76.5402,4600.0
2009-10-05 11:00:00,91.49,91.62,91.33,91.33,1600.0,76.557,76.6657,76.4231,76.4231,1600.0
2009-10-05 11:10:00,91.15,91.15,91.09,91.11,400.0,76.2724,76.2724,76.2222,76.239,400.0
2009-10-05 11:20:00,91.06,91.06,90.8,90.95,5700.0,76.1971,76.1971,75.9796,76.1051,5700.0
2009-10-05 11:30:00,90.96,90.97,90.37,90.37,3200.0,76.1135,76.1218,75.6198,75.6198,3200.0
2009-10-05 11:40:00,90.38,90.38,90.23,90.25,3800.0,75.6281,75.6281,75.5026,75.5193,3800.0
2009-10-05 11:50:00,90.26,90.64,90.26,90.51,4100.0,75.5277,75.8457,75.5277,75.7369,4100.0
2009-10-05 12:00:00,90.46,90.74,90.46,90.58,2100.0,75.6951,75.9294,75.6951,75.7955,2100.0
2009-10-05 12:10:00,90.55,90.63,90.46,90.63,1500.0,75.7704,75.8373,75.6951,75.8373,1500.0
2009-10-05 12:20:00,90.64,90.71,90.54,90.56,2800.0,75.8457,75.9043,75.762,75.7787,2800.0
2009-10-05 12:30:00,90.54,90.54,90.46,90.52,3100.0,75.762,75.762,75.6951,75.7453,3100.0
2009-10-05 12:40:00,90.56,90.9,90.53,90.8,8100.0,75.7787,76.0633,75.7536,75.9796,8100.0
2009-10-05 12:50:00,90.73,90.76,90.61,90.71,6600.0,75.921,75.9461,75.8206,75.9043,6600.0
2009-10-05 13:00:00,90.72,90.77,90.66,90.76,1600.0,75.9126,75.9545,75.8624,75.9461,1600.0
2009-10-05 13:10:00,90.8,90.88,90.78,90.78,2300.0,75.9796,76.0465,75.9628,75.9628,2300.0
2009-10-05 13:20:00,90.81,90.86,90.76,90.84,1700.0,75.9879,76.0298,75.9461,76.013,1700.0
2009-10-05 13:30:00,90.74,90.74,90.65,90.67,1100.0,75.9294,75.9294,75.8541,75.8708,1100.0
2009-10-05 13:40:00,90.54,90.67,90.54,90.58,2200.0,75.762,75.8708,75.762,75.7955,2200.0
2009-10-05 13:50:00,90.59,90.76,90.59,90.76,5600.0,75.8039,75.9461,75.8039,75.9461,5600.0
2009-10-05 14:00:00,90.74,90.77,90.5,90.5,3000.0,75.9294,75.9545,75.7285,75.7285,3000.0
2009-10-05 14:10:00,90.49,90.52,90.38,90.41,3400.0,75.7202,75.7453,75.6281,75.6532,3400.0
2009-10-05 14:20:00,90.34,90.53,90.2,90.53,4500.0,75.5947,75.7536,75.4775,75.7536,4500.0
2009-10-05 14:30:00,90.53,90.76,90.51,90.67,3600.0,75.7536,75.9461,75.7369,75.8708,3600.0
2009-10-05 14:40:00,90.66,90.98,90.66,90.98,7100.0,75.8624,76.1302,75.8624,76.1302,7100.0
2009-10-05 14:50:00,90.97,91.3,90.96,91.12,8700.0,76.1218,76.398,76.1135,76.2473,8700.0
2009-10-05 15:00:00,91.13,91.13,90.9,91.05,8500.0,76.2557,76.2557,76.0633,76.1888,8500.0
2009-10-05 15:10:00,91.06,91.16,90.87,91.0,3100.0,76.1971,76.2808,76.0382,76.1469,3100.0
2009-10-05 15:20:00,90.98,90.98,90.86,90.91,3800.0,76.1302,76.1302,76.0298,76.0716,3800.0
2009-10-05 15:30:00,90.92,90.94,90.75,90.75,9900.0,76.08,76.0967,75.9377,75.9377,9900.0
2009-10-05 15:40:00,90.76,90.91,90.62,90.89,11000.0,75.9461,76.0716,75.829,76.0549,11000.0
2009-10-05 15:50:00,90.85,90.93,90.66,90.93,20900.0,76.0214,76.0884,75.8624,76.0884,20900.0
2009-10-06 09:30:00,91.94,92.47,91.89,92.38,8300.0,76.9335,77.377,76.8917,77.3017,8300.0
2009-10-06 09:40:00,92.44,93.14,92.37,92.9,12700.0,77.3519,77.9376,77.2933,77.7368,12700.0
2009-10-06 09:50:00,92.84,93.72,92.83,93.42,9900.0,77.6866,78.423,77.6782,78.1719,9900.0
2009-10-06 10:00:00,93.42,93.87,93.42,93.78,7900.0,78.1719,78.5485,78.1719,78.4732,7900.0
2009-10-06 10:10:00,93.85,94.0,93.22,93.23,14200.0,78.5318,78.6573,78.0046,78.0129,14200.0
2009-10-06 10:20:00,93.25,93.57,93.25,93.33,14000.0,78.0297,78.2975,78.0297,78.0966,14000.0
2009-10-06 10:30:00,93.4,93.48,93.2,93.41,11700.0,78.1552,78.2221,77.9878,78.1636,11700.0
2009-10-06 10:40:00,93.48,93.75,93.41,93.55,8200.0,78.2221,78.4481,78.1636,78.2807,8200.0
2009-10-06 10:50:00,93.5,93.69,93.26,93.59,7800.0,78.2389,78.3979,78.0381,78.3142,7800.0
2009-10-06 11:00:00,93.6,93.75,93.53,93.75,7000.0,78.3226,78.4481,78.264,78.4481,7000.0
2009-10-06 11:10:00,93.76,94.05,93.76,93.76,5300.0,78.4564,78.6991,78.4564,78.4564,5300.0
2009-10-06 11:20:00,93.76,93.77,93.65,93.65,12400.0,78.4564,78.4648,78.3644,78.3644,12400.0
2009-10-06 11:30:00,93.67,93.75,93.55,93.75,7800.0,78.3811,78.4481,78.2807,78.4481,7800.0
2009-10-06 11:40:00,93.71,93.75,93.46,93.54,14300.0,78.4146,78.4481,78.2054,78.2724,14300.0
2009-10-06 11:50:00,93.45,93.55,93.2,93.55,9000.0,78.197,78.2807,77.9878,78.2807,9000.0
2009-10-06 12:00:00,93.55,93.64,93.38,93.43,3300.0,78.2807,78.356,78.1385,78.1803,3300.0
2009-10-06 12:10:00,93.42,93.44,93.1,93.31,16900.0,78.1719,78.1887,77.9042,78.0799,16900.0
2009-10-06 12:20:00,93.32,93.43,93.2,93.29,5200.0,78.0883,78.1803,77.9878,78.0632,5200.0
2009-10-06 12:30:00,93.27,93.57,93.27,93.46,3600.0,78.0464,78.2975,78.0464,78.2054,3600.0
2009-10-06 12:40:00,93.41,93.41,92.98,92.99,17500.0,78.1636,78.1636,77.8038,77.8121,17500.0
2009-10-06 12:50:00,92.97,93.12,92.77,92.77,11400.0,77.7954,77.9209,77.628,77.628,11400.0
2009-10-06 13:00:00,92.78,93.07,92.7,92.88,12700.0,77.6364,77.8791,77.5695,77.7201,12700.0
2009-10-06 13:10:00,93.03,93.12,92.94,93.09,2400.0,77.8456,77.9209,77.7703,77.8958,2400.0
2009-10-06 13:20:00,93.2,93.4,93.2,93.31,6400.0,77.9878,78.1552,77.9878,78.0799,6400.0
2009-10-06 13:30:00,93.3,93.54,93.26,93.37,3200.0,78.0715,78.2724,78.0381,78.1301,3200.0
2009-10-06 13:40:00,93.41,93.41,92.95,93.19,6400.0,78.1636,78.1636,77.7787,77.9795,6400.0
2009-10-06 13:50:00,93.14,93.14,92.77,92.9,12000.0,77.9376,77.9376,77.628,77.7368,12000.0
2009-10-06 14:00:00,92.86,92.86,92.42,92.61,5000.0,77.7033,77.7033,77.3352,77.4941,5000.0
2009-10-06 14:10:00,92.53,92.65,92.45,92.6,4200.0,77.4272,77.5276,77.3603,77.4858,4200.0
2009-10-06 14:20:00,92.6,92.65,92.22,92.3,8200.0,77.4858,77.5276,77.1678,77.2347,8200.0
2009-10-06 14:30:00,92.4,92.77,92.23,92.7,7400.0,77.3184,77.628,77.1762,77.5695,7400.0
2009-10-06 14:40:00,92.81,92.99,92.65,92.97,6100.0,77.6615,77.8121,77.5276,77.7954,6100.0
2009-10-06 14:50:00,92.98,93.04,92.86,93.0,3500.0,77.8038,77.854,77.7033,77.8205,3500.0
2009-10-06 15:00:00,92.94,93.38,92.91,93.33,8500.0,77.7703,78.1385,77.7452,78.0966,8500.0
2009-10-06 15:10:00,93.35,93.62,93.32,93.44,18800.0,78.1134,78.3393,78.0883,78.1887,18800.0
2009-10-06 15:20:00,93.49,93.68,93.32,93.44,8600.0,78.2305,78.3895,78.0883,78.1887,8600.0
2009-10-06 15:30:00,93.56,93.62,93.25,93.25,9100.0,78.2891,78.3393,78.0297,78.0297,9100.0
2009-10-06 15:40:00,93.19,93.19,92.91,93.1,21500.0,77.9795,77.9795,77.7452,77.9042,21500.0
2009-10-06 15:50:00,93.1,93.46,92.92,93.46,38700.0,77.9042,78.2054,77.7535,78.2054,38700.0
2009-10-07 09:30:00,93.3,93.49,92.6,93.22,5200.0,78.0715,78.2305,77.4858,78.0046,5200.0
2009-10-07 09:40:00,93.31,93.34,92.45,92.55,3900.0,78.0799,78.105,77.3603,77.4439,3900.0
2009-10-07 09:50:00,92.57,92.83,92.42,92.67,7900.0,77.4607,77.6782,77.3352,77.5444,7900.0
2009-10-07 10:00:00,92.68,92.89,92.34,92.89,6700.0,77.5527,77.7284,77.2682,77.7284,6700.0
2009-10-07 10:10:00,92.96,93.54,92.96,93.39,6400.0,77.787,78.2724,77.787,78.1468,6400.0
2009-10-07 10:20:00,93.49,93.52,93.27,93.35,6100.0,78.2305,78.2556,78.0464,78.1134,6100.0
2009-10-07 10:30:00,93.35,93.37,92.76,92.98,7900.0,78.1134,78.1301,77.6197,77.8038,7900.0
2009-10-07 10:40:00,92.93,92.93,92.56,92.56,2600.0,77.7619,77.7619,77.4523,77.4523,2600.0
2009-10-07 10:50:00,92.41,92.97,92.41,92.96,2800.0,77.3268,77.7954,77.3268,77.787,2800.0
2009-10-07 11:00:00,93.06,93.45,93.06,93.41,2800.0,77.8707,78.197,77.8707,78.1636,2800.0
2009-10-07 11:10:00,93.33,93.44,93.07,93.07,2200.0,78.0966,78.1887,77.8791,77.8791,2200.0
2009-10-07 11:20:00,92.96,93.09,92.93,92.99,2100.0,77.787,77.8958,77.7619,77.8121,2100.0
2009-10-07 11:30:00,92.88,92.94,92.41,92.42,2500.0,77.7201,77.7703,77.3268,77.3352,2500.0
2009-10-07 11:40:00,92.42,92.5,92.14,92.3,3700.0,77.3352,77.4021,77.1009,77.2347,3700.0
2009-10-07 11:50:00,92.3,92.43,92.24,92.24,2500.0,77.2347,77.3435,77.1845,77.1845,2500.0
2009-10-07 12:00:00,92.21,92.61,92.19,92.61,14300.0,77.1594,77.4941,77.1427,77.4941,14300.0
2009-10-07 12:10:00,92.6,92.6,92.35,92.41,33000.0,77.4858,77.4858,77.2766,77.3268,33000.0
2009-10-07 12:20:00,92.4,92.44,92.16,92.28,18000.0,77.3184,77.3519,77.1176,77.218,18000.0
2009-10-07 12:30:00,92.27,92.27,91.9,92.04,5200.0,77.2096,77.2096,76.9,77.0172,5200.0
2009-10-07 12:40:00,92.04,92.1,91.98,92.07,2600.0,77.0172,77.0674,76.967,77.0423,2600.0
2009-10-07 12:50:00,92.08,92.41,92.08,92.21,3800.0,77.0507,77.3268,77.0507,77.1594,3800.0
2009-10-07 13:00:00,92.3,92.3,91.9,91.9,3700.0,77.2347,77.2347,76.9,76.9,3700.0
2009-10-07 13:10:00,91.93,92.02,91.9,92.02,6300.0,76.9251,77.0004,76.9,77.0004,6300.0
2009-10-07 13:20:00,92.0,92.0,91.75,91.78,8000.0,76.9837,76.9837,76.7745,76.7996,8000.0
2009-10-07 13:30:00,91.84,91.98,91.84,91.98,1900.0,76.8498,76.967,76.8498,76.967,1900.0
2009-10-07 13:40:00,92.0,92.0,91.67,91.7,6100.0,76.9837,76.9837,76.7076,76.7327,6100.0
2009-10-07 13:50:00,91.66,91.76,91.55,91.68,5900.0,76.6992,76.7829,76.6072,76.7159,5900.0
2009-10-07 14:00:00,91.65,91.68,91.51,91.58,4400.0,76.6908,76.7159,76.5737,76.6323,4400.0
2009-10-07 14:10:00,91.59,91.66,91.47,91.66,3800.0,76.6406,76.6992,76.5402,76.6992,3800.0
2009-10-07 14:20:00,91.65,91.68,91.45,91.68,7300.0,76.6908,76.7159,76.5235,76.7159,7300.0
2009-10-07 14:30:00,91.69,91.9,91.67,91.9,4400.0,76.7243,76.9,76.7076,76.9,4400.0
2009-10-07 14:40:00,91.87,92.06,91.82,92.03,3500.0,76.8749,77.0339,76.8331,77.0088,3500.0
2009-10-07 14:50:00,92.08,92.08,91.85,91.85,5800.0,77.0507,77.0507,76.8582,76.8582,5800.0
2009-10-07 15:00:00,91.85,91.9,91.75,91.84,10900.0,76.8582,76.9,76.7745,76.8498,10900.0
2009-10-07 15:10:00,91.85,91.95,91.62,91.7,16400.0,76.8582,76.9419,76.6657,76.7327,16400.0
2009-10-07 15:20:00,91.7,91.85,91.64,91.8,11500.0,76.7327,76.8582,76.6825,76.8164,11500.0
2009-10-07 15:30:00,91.79,92.19,91.76,92.18,4900.0,76.808,77.1427,76.7829,77.1343,4900.0
2009-10-07 15:40:00,92.12,92.23,92.04,92.22,12800.0,77.0841,77.1762,77.0172,77.1678,12800.0
2009-10-07 15:50:00,92.23,92.29,92.01,92.23,18300.0,77.1762,77.2264,76.9921,77.1762,18300.0
2009-10-08 09:30:00,93.16,93.76,92.56,93.76,19900.0,77.9544,78.4564,77.4523,78.4564,19900.0
2009-10-08 09:40:00,93.8,94.16,93.57,93.62,9000.0,78.4899,78.7912,78.2975,78.3393,9000.0
2009-10-08 09:50:00,93.46,93.52,92.76,92.83,7200.0,78.2054,78.2556,77.6197,77.6782,7200.0
2009-10-08 10:00:00,92.7,92.76,92.09,92.22,20200.0,77.5695,77.6197,77.059,77.1678,20200.0
2009-10-08 10:10:00,92.3,92.65,92.18,92.65,10200.0,77.2347,77.5276,77.1343,77.5276,10200.0
2009-10-08 10:20:00,92.6,93.06,92.49,92.96,7900.0,77.4858,77.8707,77.3937,77.787,7900.0
2009-10-08 10:30:00,92.98,93.34,92.93,93.15,10000.0,77.8038,78.105,77.7619,77.946,10000.0
2009-10-08 10:40:00,93.25,93.37,93.03,93.03,3700.0,78.0297,78.1301,77.8456,77.8456,3700.0
2009-10-08 10:50:00,92.97,93.08,92.83,92.88,2900.0,77.7954,77.8874,77.6782,77.7201,2900.0
2009-10-08 11:00:00,92.88,92.94,92.68,92.82,5000.0,77.7201,77.7703,77.5527,77.6699,5000.0
2009-10-08 11:10:00,92.85,93.23,92.85,93.23,4500.0,77.695,78.0129,77.695,78.0129,4500.0
2009-10-08 11:20:00,93.2,93.78,93.14,93.69,7300.0,77.9878,78.4732,77.9376,78.3979,7300.0
2009-10-08 11:30:00,93.74,93.95,93.72,93.85,3900.0,78.4397,78.6154,78.423,78.5318,3900.0
2009-10-08 11:40:00,93.9,94.0,93.86,93.86,1500.0,78.5736,78.6573,78.5401,78.5401,1500.0
2009-10-08 11:50:00,93.8,93.82,93.74,93.8,1300.0,78.4899,78.5066,78.4397,78.4899,1300.0
2009-10-08 12:00:00,93.81,93.83,93.44,93.44,3700.0,78.4983,78.515,78.1887,78.1887,3700.0
2009-10-08 12:10:00,93.51,93.64,93.51,93.64,900.0,78.2472,78.356,78.2472,78.356,900.0
2009-10-08 12:20:00,93.62,93.88,93.6,93.82,5200.0,78.3393,78.5569,78.3226,78.5066,5200.0
2009-10-08 12:30:00,93.75,93.93,93.75,93.81,2800.0,78.4481,78.5987,78.4481,78.4983,2800.0
2009-10-08 12:40:00,93.76,93.98,93.76,93.86,2200.0,78.4564,78.6405,78.4564,78.5401,2200.0
2009-10-08 12:50:00,93.91,93.98,93.8,93.89,2400.0,78.582,78.6405,78.4899,78.5652,2400.0
2009-10-08 13:00:00,93.9,93.93,93.53,93.56,4100.0,78.5736,78.5987,78.264,78.2891,4100.0
2009-10-08 13:10:00,93.55,93.55,93.17,93.22,2300.0,78.2807,78.2807,77.9627,78.0046,2300.0
2009-10-08 13:20:00,93.27,93.32,92.9,92.91,7400.0,78.0464,78.0883,77.7368,77.7452,7400.0
2009-10-08 13:30:00,92.92,92.96,92.32,92.33,10100.0,77.7535,77.787,77.2515,77.2598,10100.0
2009-10-08 13:40:00,92.34,92.66,92.33,92.58,5300.0,77.2682,77.536,77.2598,77.469,5300.0
2009-10-08 13:50:00,92.64,92.91,92.64,92.88,3400.0,77.5192,77.7452,77.5192,77.7201,3400.0
2009-10-08 14:00:00,92.93,92.97,92.79,92.87,3900.0,77.7619,77.7954,77.6448,77.7117,3900.0
2009-10-08 14:10:00,92.9,93.01,92.77,92.77,5300.0,77.7368,77.8289,77.628,77.628,5300.0
2009-10-08 14:20:00,92.78,92.87,92.56,92.79,5100.0,77.6364,77.7117,77.4523,77.6448,5100.0
2009-10-08 14:30:00,92.79,93.08,92.77,92.97,6900.0,77.6448,77.8874,77.628,77.7954,6900.0
2009-10-08 14:40:00,92.9,93.1,92.8,93.1,6100.0,77.7368,77.9042,77.6531,77.9042,6100.0
2009-10-08 14:50:00,93.01,93.1,93.0,93.0,4400.0,77.8289,77.9042,77.8205,77.8205,4400.0
2009-10-08 15:00:00,93.03,93.3,92.95,93.23,7400.0,77.8456,78.0715,77.7787,78.0129,7400.0
2009-10-08 15:10:00,93.26,93.26,92.88,92.94,4700.0,78.0381,78.0381,77.7201,77.7703,4700.0
2009-10-08 15:20:00,92.97,93.17,92.79,92.79,11700.0,77.7954,77.9627,77.6448,77.6448,11700.0
2009-10-08 15:30:00,92.79,92.87,92.42,92.53,16000.0,77.6448,77.7117,77.3352,77.4272,16000.0
2009-10-08 15:40:00,92.55,92.86,92.49,92.71,14700.0,77.4439,77.7033,77.3937,77.5778,14700.0
2009-10-08 15:50:00,92.75,92.77,92.31,92.6,23000.0,77.6113,77.628,77.2431,77.4858,23000.0
2009-10-09 09:30:00,92.55,92.59,91.76,91.92,9700.0,77.4439,77.4774,76.7829,76.9168,9700.0
2009-10-09 09:40:00,91.88,92.39,91.88,92.38,7300.0,76.8833,77.3101,76.8833,77.3017,7300.0
2009-10-09 09:50:00,92.25,92.69,92.11,92.69,7000.0,77.1929,77.5611,77.0758,77.5611,7000.0
2009-10-09 10:00:00,92.63,92.69,92.31,92.49,3600.0,77.5109,77.5611,77.2431,77.3937,3600.0
2009-10-09 10:10:00,92.45,92.49,91.99,91.99,5900.0,77.3603,77.3937,76.9753,76.9753,5900.0
2009-10-09 10:20:00,92.01,92.28,91.75,92.26,5100.0,76.9921,77.218,76.7745,77.2013,5100.0
2009-10-09 10:30:00,92.25,92.52,92.11,92.13,8600.0,77.1929,77.4188,77.0758,77.0925,8600.0
2009-10-09 10:40:00,92.15,92.17,91.93,91.99,2000.0,77.1092,77.126,76.9251,76.9753,2000.0
2009-10-09 10:50:00,92.04,92.37,92.04,92.36,5500.0,77.0172,77.2933,77.0172,77.285,5500.0
2009-10-09 11:00:00,92.32,92.32,92.08,92.09,1600.0,77.2515,77.2515,77.0507,77.059,1600.0
2009-10-09 11:10:00,92.1,92.27,92.0,92.12,2500.0,77.0674,77.2096,76.9837,77.0841,2500.0
2009-10-09 11:20:00,92.16,92.34,92.15,92.34,2000.0,77.1176,77.2682,77.1092,77.2682,2000.0
2009-10-09 11:30:00,92.23,92.54,92.23,92.34,6300.0,77.1762,77.4356,77.1762,77.2682,6300.0
2009-10-09 11:40:00,92.29,92.32,92.08,92.08,2400.0,77.2264,77.2515,77.0507,77.0507,2400.0
2009-10-09 11:50:00,91.96,92.26,91.96,92.24,10800.0,76.9502,77.2013,76.9502,77.1845,10800.0
2009-10-09 12:00:00,92.24,92.34,91.95,92.02,6000.0,77.1845,77.2682,76.9419,77.0004,6000.0
2009-10-09 12:10:00,92.0,92.2,91.96,92.14,9100.0,76.9837,77.1511,76.9502,77.1009,9100.0
2009-10-09 12:20:00,92.16,92.31,92.16,92.28,1000.0,77.1176,77.2431,77.1176,77.218,1000.0
2009-10-09 12:30:00,92.2,92.28,92.13,92.25,3400.0,77.1511,77.218,77.0925,77.1929,3400.0
2009-10-09 12:40:00,92.21,92.25,92.04,92.25,10000.0,77.1594,77.1929,77.0172,77.1929,10000.0
2009-10-09 12:50:00,92.26,92.36,92.24,92.24,5200.0,77.2013,77.285,77.1845,77.1845,5200.0
2009-10-09 13:00:00,92.24,92.42,92.22,92.34,6000.0,77.1845,77.3352,77.1678,77.2682,6000.0
2009-10-09 13:10:00,92.21,92.25,92.15,92.21,3000.0,77.1594,77.1929,77.1092,77.1594,3000.0
2009-10-09 13:20:00,92.27,92.3,92.2,92.2,2000.0,77.2096,77.2347,77.1511,77.1511,2000.0
2009-10-09 13:30:00,92.2,92.36,92.19,92.32,3000.0,77.1511,77.285,77.1427,77.2515,3000.0
2009-10-09 13:40:00,92.33,92.44,92.3,92.44,3800.0,77.2598,77.3519,77.2347,77.3519,3800.0
2009-10-09 13:50:00,92.34,92.39,92.29,92.3,2500.0,77.2682,77.3101,77.2264,77.2347,2500.0
2009-10-09 14:00:00,92.31,92.31,92.15,92.17,5800.0,77.2431,77.2431,77.1092,77.126,5800.0
2009-10-09 14:10:00,92.09,92.17,92.02,92.12,4500.0,77.059,77.126,77.0004,77.0841,4500.0
2009-10-09 14:20:00,92.14,92.14,92.0,92.04,4300.0,77.1009,77.1009,76.9837,77.0172,4300.0
2009-10-09 14:30:00,92.05,92.06,92.0,92.0,4900.0,77.0256,77.0339,76.9837,76.9837,4900.0
2009-10-09 14:40:00,92.01,92.25,92.0,92.19,7500.0,76.9921,77.1929,76.9837,77.1427,7500.0
2009-10-09 14:50:00,92.22,92.39,92.21,92.34,4100.0,77.1678,77.3101,77.1594,77.2682,4100.0
2009-10-09 15:00:00,92.39,92.4,92.3,92.4,4900.0,77.3101,77.3184,77.2347,77.3184,4900.0
2009-10-09 15:10:00,92.42,92.53,92.24,92.35,7500.0,77.3352,77.4272,77.1845,77.2766,7500.0
2009-10-09 15:20:00,92.35,92.48,92.2,92.43,7200.0,77.2766,77.3854,77.1511,77.3435,7200.0
2009-10-09 15:30:00,92.44,92.44,92.28,92.35,8900.0,77.3519,77.3519,77.218,77.2766,8900.0
2009-10-09 15:40:00,92.35,92.35,92.0,92.1,21200.0,77.2766,77.2766,76.9837,77.0674,21200.0
2009-10-09 15:50:00,92.16,92.25,91.96,92.25,45100.0,77.1176,77.1929,76.9502,77.1929,45100.0
2009-10-12 09:30:00,92.68,93.2,92.68,93.01,4900.0,77.5527,77.9878,77.5527,77.8289,4900.0
2009-10-12 09:40:00,93.09,93.11,92.78,92.91,2200.0,77.8958,77.9125,77.6364,77.7452,2200.0
2009-10-12 09:50:00,92.82,93.17,92.82,93.17,2700.0,77.6699,77.9627,77.6699,77.9627,2700.0
2009-10-12 10:00:00,93.15,93.34,93.08,93.08,2700.0,77.946,78.105,77.8874,77.8874,2700.0
2009-10-12 10:10:00,93.03,93.08,92.97,92.99,2900.0,77.8456,77.8874,77.7954,77.8121,2900.0
2009-10-12 10:20:00,92.9,92.9,92.85,92.85,800.0,77.7368,77.7368,77.695,77.695,800.0
2009-10-12 10:30:00,92.97,93.0,92.95,92.95,1200.0,77.7954,77.8205,77.7787,77.7787,1200.0
2009-10-12 10:40:00,92.95,93.09,92.95,93.09,800.0,77.7787,77.8958,77.7787,77.8958,800.0
2009-10-12 10:50:00,93.09,93.14,93.04,93.04,1100.0,77.8958,77.9376,77.854,77.854,1100.0
2009-10-12 11:00:00,92.99,92.99,92.83,92.95,1700.0,77.8121,77.8121,77.6782,77.7787,1700.0
2009-10-12 11:10:00,92.95,92.95,92.8,92.8,1100.0,77.7787,77.7787,77.6531,77.6531,1100.0
2009-10-12 11:20:00,92.84,92.94,92.84,92.91,1600.0,77.6866,77.7703,77.6866,77.7452,1600.0
2009-10-12 11:30:00,92.86,92.9,92.7,92.7,1700.0,77.7033,77.7368,77.5695,77.5695,1700.0
2009-10-12 11:40:00,92.72,92.72,92.59,92.64,1300.0,77.5862,77.5862,77.4774,77.5192,1300.0
2009-10-12 11:50:00,92.51,92.58,92.51,92.58,800.0,77.4105,77.469,77.4105,77.469,800.0
2009-10-12 12:00:00,92.55,92.57,92.52,92.55,1900.0,77.4439,77.4607,77.4188,77.4439,1900.0
2009-10-12 12:10:00,92.59,92.73,92.59,92.7,1500.0,77.4774,77.5946,77.4774,77.5695,1500.0
2009-10-12 12:20:00,92.65,92.68,92.52,92.52,900.0,77.5276,77.5527,77.4188,77.4188,900.0
2009-10-12 12:30:00,92.53,92.53,92.48,92.48,900.0,77.4272,77.4272,77.3854,77.3854,900.0
2009-10-12 12:40:00,92.52,92.56,92.47,92.48,1100.0,77.4188,77.4523,77.377,77.3854,1100.0
2009-10-12 12:50:00,92.46,92.49,92.46,92.47,1600.0,77.3686,77.3937,77.3686,77.377,1600.0
2009-10-12 13:00:00,92.48,92.54,92.45,92.52,2000.0,77.3854,77.4356,77.3603,77.4188,2000.0
2009-10-12 13:10:00,92.53,92.74,92.53,92.74,3100.0,77.4272,77.6029,77.4272,77.6029,3100.0
2009-10-12 13:20:00,92.72,92.74,92.7,92.7,1500.0,77.5862,77.6029,77.5695,77.5695,1500.0
2009-10-12 13:30:00,92.69,92.82,92.67,92.8,3300.0,77.5611,77.6699,77.5444,77.6531,3300.0
2009-10-12 13:40:00,92.8,92.8,92.7,92.75,1900.0,77.6531,77.6531,77.5695,77.6113,1900.0
2009-10-12 13:50:00,92.67,92.74,92.66,92.66,1300.0,77.5444,77.6029,77.536,77.536,1300.0
2009-10-12 14:00:00,92.67,92.72,92.6,92.6,2400.0,77.5444,77.5862,77.4858,77.4858,2400.0
2009-10-12 14:10:00,92.42,92.44,91.97,92.12,2600.0,77.3352,77.3519,76.9586,77.0841,2600.0
2009-10-12 14:20:00,92.15,92.28,91.89,92.28,9800.0,77.1092,77.218,76.8917,77.218,9800.0
2009-10-12 14:30:00,92.24,92.24,91.76,91.93,4300.0,77.1845,77.1845,76.7829,76.9251,4300.0
2009-10-12 14:40:00,91.94,92.14,91.94,92.12,2200.0,76.9335,77.1009,76.9335,77.0841,2200.0
2009-10-12 14:50:00,92.1,92.29,91.99,92.29,5900.0,77.0674,77.2264,76.9753,77.2264,5900.0
2009-10-12 15:00:00,92.38,92.66,92.38,92.66,4000.0,77.3017,77.536,77.3017,77.536,4000.0
2009-10-12 15:10:00,92.67,92.71,92.43,92.51,4000.0,77.5444,77.5778,77.3435,77.4105,4000.0
2009-10-12 15:20:00,92.47,92.62,92.47,92.59,2200.0,77.377,77.5025,77.377,77.4774,2200.0
2009-10-12 15:30:00,92.66,92.73,92.45,92.45,7500.0,77.536,77.5946,77.3603,77.3603,7500.0
2009-10-12 15:40:00,92.48,92.55,92.39,92.5,5100.0,77.3854,77.4439,77.3101,77.4021,5100.0
2009-10-12 15:50:00,92.45,92.68,92.44,92.67,11400.0,77.3603,77.5527,77.3519,77.5444,11400.0
2009-10-13 09:30:00,92.24,92.73,92.13,92.27,11000.0,77.1845,77.5946,77.0925,77.2096,11000.0
2009-10-13 09:40:00,92.22,92.26,91.76,92.08,10500.0,77.1678,77.2013,76.7829,77.0507,10500.0
2009-10-13 09:50:00,92.1,92.24,91.56,91.58,6900.0,77.0674,77.1845,76.6155,76.6323,6900.0
2009-10-13 10:00:00,91.61,91.68,90.97,91.24,5700.0,76.6574,76.7159,76.1218,76.3478,5700.0
2009-10-13 10:10:00,91.49,91.81,91.47,91.81,6000.0,76.557,76.8247,76.5402,76.8247,6000.0
2009-10-13 10:20:00,91.86,91.93,91.58,91.85,3200.0,76.8666,76.9251,76.6323,76.8582,3200.0
2009-10-13 10:30:00,92.02,92.18,91.95,92.03,2400.0,77.0004,77.1343,76.9419,77.0088,2400.0
2009-10-13 10:40:00,92.02,92.23,91.83,92.0,3400.0,77.0004,77.1762,76.8415,76.9837,3400.0
2009-10-13 10:50:00,92.01,92.46,91.95,92.4,4200.0,76.9921,77.3686,76.9419,77.3184,4200.0
2009-10-13 11:00:00,92.42,92.44,92.0,92.04,2600.0,77.3352,77.3519,76.9837,77.0172,2600.0
2009-10-13 11:10:00,92.15,92.15,91.84,91.84,3000.0,77.1092,77.1092,76.8498,76.8498,3000.0
2009-10-13 11:20:00,91.79,92.12,91.67,92.07,1900.0,76.808,77.0841,76.7076,77.0423,1900.0
2009-10-13 11:30:00,92.01,92.35,92.01,92.35,2400.0,76.9921,77.2766,76.9921,77.2766,2400.0
2009-10-13 11:40:00,92.49,92.8,92.43,92.79,5400.0,77.3937,77.6531,77.3435,77.6448,5400.0
2009-10-13 11:50:00,92.79,93.01,92.76,93.01,3300.0,77.6448,77.8289,77.6197,77.8289,3300.0
2009-10-13 12:00:00,93.02,93.19,92.89,92.89,7500.0,77.8372,77.9795,77.7284,77.7284,7500.0
2009-10-13 12:10:00,92.9,93.1,92.9,92.98,2200.0,77.7368,77.9042,77.7368,77.8038,2200.0
2009-10-13 12:20:00,92.98,92.99,92.81,92.91,5600.0,77.8038,77.8121,77.6615,77.7452,5600.0
2009-10-13 12:30:00,92.84,92.84,92.74,92.84,1700.0,77.6866,77.6866,77.6029,77.6866,1700.0
2009-10-13 12:40:00,92.76,92.85,92.72,92.78,2200.0,77.6197,77.695,77.5862,77.6364,2200.0
2009-10-13 12:50:00,92.78,92.78,92.72,92.77,1600.0,77.6364,77.6364,77.5862,77.628,1600.0
2009-10-13 13:00:00,92.72,92.83,92.7,92.77,6200.0,77.5862,77.6782,77.5695,77.628,6200.0
2009-10-13 13:10:00,92.77,92.85,92.69,92.73,3400.0,77.628,77.695,77.5611,77.5946,3400.0
2009-10-13 13:20:00,92.78,92.86,92.73,92.73,7500.0,77.6364,77.7033,77.5946,77.5946,7500.0
2009-10-13 13:30:00,92.73,92.74,92.58,92.61,5600.0,77.5946,77.6029,77.469,77.4941,5600.0
2009-10-13 13:40:00,92.6,92.6,92.32,92.32,4500.0,77.4858,77.4858,77.2515,77.2515,4500.0
2009-10-13 13:50:00,92.41,92.5,92.28,92.5,5300.0,77.3268,77.4021,77.218,77.4021,5300.0
2009-10-13 14:00:00,92.47,92.48,92.2,92.26,10400.0,77.377,77.3854,77.1511,77.2013,10400.0
2009-10-13 14:10:00,92.23,92.47,92.21,92.35,18200.0,77.1762,77.377,77.1594,77.2766,18200.0
2009-10-13 14:20:00,92.4,92.56,92.35,92.51,8600.0,77.3184,77.4523,77.2766,77.4105,8600.0
2009-10-13 14:30:00,92.61,92.61,92.36,92.36,2300.0,77.4941,77.4941,77.285,77.285,2300.0
2009-10-13 14:40:00,92.45,92.6,92.32,92.42,2800.0,77.3603,77.4858,77.2515,77.3352,2800.0
2009-10-13 14:50:00,92.52,92.52,92.29,92.31,3000.0,77.4188,77.4188,77.2264,77.2431,3000.0
2009-10-13 15:00:00,92.29,92.66,92.19,92.63,7000.0,77.2264,77.536,77.1427,77.5109,7000.0
2009-10-13 15:10:00,92.63,92.82,92.51,92.82,4100.0,77.5109,77.6699,77.4105,77.6699,4100.0
2009-10-13 15:20:00,92.7,92.89,92.65,92.72,4800.0,77.5695,77.7284,77.5276,77.5862,4800.0
2009-10-13 15:30:00,92.69,92.72,92.38,92.48,6000.0,77.5611,77.5862,77.3017,77.3854,6000.0
2009-10-13 15:40:00,92.45,92.73,92.45,92.7,9000.0,77.3603,77.5946,77.3603,77.5695,9000.0
2009-10-13 15:50:00,92.67,92.72,92.49,92.49,18100.0,77.5444,77.5862,77.3937,77.3937,18100.0
2009-10-14 09:30:00,93.71,93.71,92.76,92.99,8000.0,78.4146,78.4146,77.6197,77.8121,8000.0
2009-10-14 09:40:00,92.85,92.92,92.08,92.08,14400.0,77.695,77.7535,77.0507,77.0507,14400.0
2009-10-14 09:50:00,92.09,92.57,91.88,92.54,11700.0,77.059,77.4607,76.8833,77.4356,11700.0
2009-10-14 10:00:00,92.5,92.64,92.1,92.15,9100.0,77.4021,77.5192,77.0674,77.1092,9100.0
2009-10-14 10:10:00,92.23,92.37,91.94,92.33,7300.0,77.1762,77.2933,76.9335,77.2598,7300.0
2009-10-14 10:20:00,92.3,92.36,91.71,91.81,10900.0,77.2347,77.285,76.741,76.8247,10900.0
2009-10-14 10:30:00,91.82,91.95,91.6,91.8,13800.0,76.8331,76.9419,76.649,76.8164,13800.0
2009-10-14 10:40:00,91.78,91.8,91.7,91.75,8300.0,76.7996,76.8164,76.7327,76.7745,8300.0
2009-10-14 10:50:00,91.73,91.83,91.56,91.81,6300.0,76.7578,76.8415,76.6155,76.8247,6300.0
2009-10-14 11:00:00,91.75,91.81,91.58,91.64,8300.0,76.7745,76.8247,76.6323,76.6825,8300.0
2009-10-14 11:10:00,91.54,91.64,91.4,91.6,8600.0,76.5988,76.6825,76.4816,76.649,8600.0
2009-10-14 11:20:00,91.6,91.79,91.59,91.73,12800.0,76.649,76.808,76.6406,76.7578,12800.0
2009-10-14 11:30:00,91.73,91.73,91.4,91.49,17200.0,76.7578,76.7578,76.4816,76.557,17200.0
2009-10-14 11:40:00,91.41,91.49,91.29,91.49,7500.0,76.49,76.557,76.3896,76.557,7500.0
2009-10-14 11:50:00,91.53,91.6,91.41,91.49,9800.0,76.5904,76.649,76.49,76.557,9800.0
2009-10-14 12:00:00,91.48,91.55,91.33,91.46,9700.0,76.5486,76.6072,76.4231,76.5319,9700.0
2009-10-14 12:10:00,91.45,91.46,91.31,91.39,10500.0,76.5235,76.5319,76.4063,76.4733,10500.0
2009-10-14 12:20:00,91.35,91.4,91.24,91.4,10500.0,76.4398,76.4816,76.3478,76.4816,10500.0
2009-10-14 12:30:00,91.42,91.42,91.31,91.36,5700.0,76.4984,76.4984,76.4063,76.4482,5700.0
2009-10-14 12:40:00,91.35,91.43,91.25,91.27,11100.0,76.4398,76.5067,76.3561,76.3729,11100.0
2009-10-14 12:50:00,91.26,91.33,91.18,91.24,16800.0,76.3645,76.4231,76.2976,76.3478,16800.0
2009-10-14 13:00:00,91.26,91.35,91.15,91.27,14000.0,76.3645,76.4398,76.2724,76.3729,14000.0
2009-10-14 13:10:00,91.26,91.33,91.18,91.22,13200.0,76.3645,76.4231,76.2976,76.331,13200.0
2009-10-14 13:20:00,91.23,91.26,90.9,90.9,10900.0,76.3394,76.3645,76.0633,76.0633,10900.0
2009-10-14 13:30:00,90.97,91.0,90.85,90.95,12000.0,76.1218,76.1469,76.0214,76.1051,12000.0
2009-10-14 13:40:00,90.95,91.01,90.88,90.92,11000.0,76.1051,76.1553,76.0465,76.08,11000.0
2009-10-14 13:50:00,90.91,91.03,90.79,91.0,9400.0,76.0716,76.172,75.9712,76.1469,9400.0
2009-10-14 14:00:00,91.02,91.11,90.97,91.05,10100.0,76.1637,76.239,76.1218,76.1888,10100.0
2009-10-14 14:10:00,91.06,91.09,90.79,90.95,10300.0,76.1971,76.2222,75.9712,76.1051,10300.0
2009-10-14 14:20:00,90.95,91.0,90.8,90.88,11100.0,76.1051,76.1469,75.9796,76.0465,11100.0
2009-10-14 14:30:00,90.79,90.96,90.77,90.87,5000.0,75.9712,76.1135,75.9545,76.0382,5000.0
2009-10-14 14:40:00,90.87,90.96,90.8,90.83,8800.0,76.0382,76.1135,75.9796,76.0047,8800.0
2009-10-14 14:50:00,90.83,90.95,90.76,90.95,27500.0,76.0047,76.1051,75.9461,76.1051,27500.0
2009-10-14 15:00:00,90.93,91.16,90.88,91.04,25200.0,76.0884,76.2808,76.0465,76.1804,25200.0
2009-10-14 15:10:00,91.0,91.05,90.91,90.99,20600.0,76.1469,76.1888,76.0716,76.1386,20600.0
2009-10-14 15:20:00,91.02,91.48,90.91,91.42,26000.0,76.1637,76.5486,76.0716,76.4984,26000.0
2009-10-14 15:30:00,91.43,91.43,91.28,91.35,16600.0,76.5067,76.5067,76.3812,76.4398,16600.0
2009-10-14 15:40:00,91.37,91.38,91.13,91.17,24400.0,76.4565,76.4649,76.2557,76.2892,24400.0
2009-10-14 15:50:00,91.2,91.48,91.2,91.32,36700.0,76.3143,76.5486,76.3143,76.4147,36700.0
2009-10-15 09:30:00,91.21,92.47,91.21,92.03,19200.0,76.3227,77.377,76.3227,77.0088,19200.0
2009-10-15 09:40:00,91.99,92.2,91.77,91.85,24900.0,76.9753,77.1511,76.7913,76.8582,24900.0
2009-10-15 09:50:00,91.89,92.05,91.85,91.95,17600.0,76.8917,77.0256,76.8582,76.9419,17600.0
2009-10-15 10:00:00,91.85,91.98,91.56,91.91,8500.0,76.8582,76.967,76.6155,76.9084,8500.0
2009-10-15 10:10:00,91.99,92.0,91.66,91.95,31500.0,76.9753,76.9837,76.6992,76.9419,31500.0
2009-10-15 10:20:00,91.95,92.22,91.79,92.11,20000.0,76.9419,77.1678,76.808,77.0758,20000.0
2009-10-15 10:30:00,92.11,92.19,91.9,91.93,9000.0,77.0758,77.1427,76.9,76.9251,9000.0
2009-10-15 10:40:00,91.92,91.92,91.65,91.66,20500.0,76.9168,76.9168,76.6908,76.6992,20500.0
2009-10-15 10:50:00,91.65,92.23,91.64,92.19,13200.0,76.6908,77.1762,76.6825,77.1427,13200.0
2009-10-15 11:00:00,92.21,92.56,92.2,92.47,16500.0,77.1594,77.4523,77.1511,77.377,16500.0
2009-10-15 11:10:00,92.48,92.53,92.41,92.48,12000.0,77.3854,77.4272,77.3268,77.3854,12000.0
2009-10-15 11:20:00,92.41,92.55,92.37,92.46,11000.0,77.3268,77.4439,77.2933,77.3686,11000.0
2009-10-15 11:30:00,92.46,92.5,92.46,92.5,9800.0,77.3686,77.4021,77.3686,77.4021,9800.0
2009-10-15 11:40:00,92.49,92.78,92.46,92.75,26000.0,77.3937,77.6364,77.3686,77.6113,26000.0
2009-10-15 11:50:00,92.76,92.95,92.7,92.92,16000.0,77.6197,77.7787,77.5695,77.7535,16000.0
2009-10-15 12:00:00,92.93,93.18,92.9,93.17,8300.0,77.7619,77.9711,77.7368,77.9627,8300.0
2009-10-15 12:10:00,93.11,93.7,93.11,93.63,17200.0,77.9125,78.4062,77.9125,78.3477,17200.0
2009-10-15 12:20:00,93.61,93.62,93.45,93.45,11000.0,78.3309,78.3393,78.197,78.197,11000.0
2009-10-15 12:30:00,93.46,93.64,93.46,93.62,6800.0,78.2054,78.356,78.2054,78.3393,6800.0
2009-10-15 12:40:00,93.6,93.61,93.51,93.51,6000.0,78.3226,78.3309,78.2472,78.2472,6000.0
2009-10-15 12:50:00,93.51,93.76,93.51,93.7,13300.0,78.2472,78.4564,78.2472,78.4062,13300.0
2009-10-15 13:00:00,93.71,93.78,93.67,93.77,6500.0,78.4146,78.4732,78.3811,78.4648,6500.0
2009-10-15 13:10:00,93.75,93.88,93.73,93.76,10800.0,78.4481,78.5569,78.4313,78.4564,10800.0
2009-10-15 13:20:00,93.74,93.97,93.64,93.97,7400.0,78.4397,78.6322,78.356,78.6322,7400.0
2009-10-15 13:30:00,93.94,94.05,93.87,93.99,6300.0,78.6071,78.6991,78.5485,78.6489,6300.0
2009-10-15 13:40:00,93.93,94.12,93.91,94.07,9500.0,78.5987,78.7577,78.582,78.7158,9500.0
2009-10-15 13:50:00,94.06,94.21,93.99,94.1,5700.0,78.7075,78.833,78.6489,78.7409,5700.0
2009-10-15 14:00:00,94.03,94.54,94.03,94.3,12400.0,78.6824,79.1091,78.6824,78.9083,12400.0
2009-10-15 14:10:00,94.31,94.39,94.18,94.25,8100.0,78.9167,78.9836,78.8079,78.8665,8100.0
2009-10-15 14:20:00,94.27,94.37,94.27,94.31,6500.0,78.8832,78.9669,78.8832,78.9167,6500.0
2009-10-15 14:30:00,94.31,94.72,94.3,94.72,7800.0,78.9167,79.2598,78.9083,79.2598,7800.0
2009-10-15 14:40:00,94.68,94.81,94.56,94.81,8500.0,79.2263,79.3351,79.1259,79.3351,8500.0
2009-10-15 14:50:00,94.8,94.94,94.76,94.82,11200.0,79.3267,79.4438,79.2932,79.3434,11200.0
2009-10-15 15:00:00,94.82,94.99,94.72,94.9,8600.0,79.3434,79.4857,79.2598,79.4104,8600.0
2009-10-15 15:10:00,94.91,95.0,94.79,94.84,9600.0,79.4187,79.494,79.3183,79.3602,9600.0
2009-10-15 15:20:00,94.81,94.89,94.25,94.25,20100.0,79.3351,79.402,78.8665,78.8665,20100.0
2009-10-15 15:30:00,94.27,94.27,93.88,94.08,53900.0,78.8832,78.8832,78.5569,78.7242,53900.0
2009-10-15 15:40:00,93.95,94.17,93.89,94.17,23200.0,78.6154,78.7995,78.5652,78.7995,23200.0
2009-10-15 15:50:00,94.15,94.3,93.97,94.1,53700.0,78.7828,78.9083,78.6322,78.7409,53700.0
2009-10-16 09:30:00,93.34,93.45,92.6,92.76,10100.0,78.105,78.197,77.4858,77.6197,10100.0
2009-10-16 09:40:00,92.75,92.91,92.35,92.62,5600.0,77.6113,77.7452,77.2766,77.5025,5600.0
2009-10-16 09:50:00,92.77,93.17,92.29,92.42,11400.0,77.628,77.9627,77.2264,77.3352,11400.0
2009-10-16 10:00:00,91.99,92.08,91.58,91.59,12600.0,76.9753,77.0507,76.6323,76.6406,12600.0
2009-10-16 10:10:00,91.62,92.19,91.58,92.19,4900.0,76.6657,77.1427,76.6323,77.1427,4900.0
2009-10-16 10:20:00,92.19,92.53,92.19,92.52,7600.0,77.1427,77.4272,77.1427,77.4188,7600.0
2009-10-16 10:30:00,92.46,92.49,92.39,92.4,7600.0,77.3686,77.3937,77.3101,77.3184,7600.0
2009-10-16 10:40:00,92.45,92.49,92.15,92.46,4700.0,77.3603,77.3937,77.1092,77.3686,4700.0
2009-10-16 10:50:00,92.38,92.48,92.16,92.43,10200.0,77.3017,77.3854,77.1176,77.3435,10200.0
2009-10-16 11:00:00,92.47,92.85,92.47,92.85,5000.0,77.377,77.695,77.377,77.695,5000.0
2009-10-16 11:10:00,92.75,92.97,92.75,92.95,5200.0,77.6113,77.7954,77.6113,77.7787,5200.0
2009-10-16 11:20:00,92.93,93.01,92.87,92.9,4300.0,77.7619,77.8289,77.7117,77.7368,4300.0
2009-10-16 11:30:00,92.91,92.92,92.66,92.66,3000.0,77.7452,77.7535,77.536,77.536,3000.0
2009-10-16 11:40:00,92.66,92.88,92.56,92.88,1800.0,77.536,77.7201,77.4523,77.7201,1800.0
2009-10-16 11:50:00,92.83,92.83,92.46,92.67,3100.0,77.6782,77.6782,77.3686,77.5444,3100.0
2009-10-16 12:00:00,92.63,92.67,92.51,92.51,1100.0,77.5109,77.5444,77.4105,77.4105,1100.0
2009-10-16 12:10:00,92.52,92.66,92.44,92.54,4500.0,77.4188,77.536,77.3519,77.4356,4500.0
2009-10-16 12:20:00,92.44,92.55,92.4,92.53,2900.0,77.3519,77.4439,77.3184,77.4272,2900.0
2009-10-16 12:30:00,92.5,92.54,92.4,92.41,1900.0,77.4021,77.4356,77.3184,77.3268,1900.0
2009-10-16 12:40:00,92.42,92.45,92.36,92.44,5900.0,77.3352,77.3603,77.285,77.3519,5900.0
2009-10-16 12:50:00,92.48,92.66,92.48,92.66,1200.0,77.3854,77.536,77.3854,77.536,1200.0
2009-10-16 13:00:00,92.61,92.65,92.47,92.65,4900.0,77.4941,77.5276,77.377,77.5276,4900.0
2009-10-16 13:10:00,92.61,93.04,92.61,93.04,2800.0,77.4941,77.854,77.4941,77.854,2800.0
2009-10-16 13:20:00,93.05,93.15,93.01,93.11,3400.0,77.8623,77.946,77.8289,77.9125,3400.0
2009-10-16 13:30:00,93.17,93.2,93.05,93.05,3800.0,77.9627,77.9878,77.8623,77.8623,3800.0
2009-10-16 13:40:00,93.09,93.17,93.03,93.17,2500.0,77.8958,77.9627,77.8456,77.9627,2500.0
2009-10-16 13:50:00,93.21,93.29,93.01,93.05,3300.0,77.9962,78.0632,77.8289,77.8623,3300.0
2009-10-16 14:00:00,92.97,92.97,92.78,92.83,4000.0,77.7954,77.7954,77.6364,77.6782,4000.0
2009-10-16 14:10:00,92.75,92.8,92.67,92.8,3400.0,77.6113,77.6531,77.5444,77.6531,3400.0
2009-10-16 14:20:00,92.8,93.11,92.8,93.07,4500.0,77.6531,77.9125,77.6531,77.8791,4500.0
2009-10-16 14:30:00,93.07,93.23,92.98,93.21,4800.0,77.8791,78.0129,77.8038,77.9962,4800.0
2009-10-16 14:40:00,93.22,93.22,92.97,92.99,1500.0,78.0046,78.0046,77.7954,77.8121,1500.0
2009-10-16 14:50:00,93.0,93.0,92.91,92.91,2900.0,77.8205,77.8205,77.7452,77.7452,2900.0
2009-10-16 15:00:00,92.89,93.1,92.89,93.03,4200.0,77.7284,77.9042,77.7284,77.8456,4200.0
2009-10-16 15:10:00,93.06,93.36,93.06,93.28,6200.0,77.8707,78.1217,77.8707,78.0548,6200.0
2009-10-16 15:20:00,93.28,93.32,93.19,93.32,3600.0,78.0548,78.0883,77.9795,78.0883,3600.0
2009-10-16 15:30:00,93.33,93.69,93.33,93.65,11900.0,78.0966,78.3979,78.0966,78.3644,11900.0
2009-10-16 15:40:00,93.65,93.71,92.97,93.14,24800.0,78.3644,78.4146,77.7954,77.9376,24800.0
2009-10-16 15:50:00,93.15,93.18,92.71,93.1,36300.0,77.946,77.9711,77.5778,77.9042,36300.0
2009-10-19 09:30:00,93.11,93.76,92.4,93.76,46800.0,77.9125,78.4564,77.3184,78.4564,46800.0
2009-10-19 09:40:00,93.87,94.99,93.6,94.08,63300.0,78.5485,79.4857,78.3226,78.7242,63300.0
2009-10-19 09:50:00,94.2,94.2,93.45,93.59,23700.0,78.8246,78.8246,78.197,78.3142,23700.0
2009-10-19 10:00:00,93.6,94.18,93.46,94.18,7500.0,78.3226,78.8079,78.2054,78.8079,7500.0
2009-10-19 10:10:00,94.18,94.53,94.17,94.2,8300.0,78.8079,79.1008,78.7995,78.8246,8300.0
2009-10-19 10:20:00,94.31,94.7,94.31,94.7,8500.0,78.9167,79.243,78.9167,79.243,8500.0
2009-10-19 10:30:00,94.7,95.06,94.7,95.06,14200.0,79.243,79.5443,79.243,79.5443,14200.0
2009-10-19 10:40:00,95.06,95.29,95.06,95.09,6700.0,79.5443,79.7367,79.5443,79.5694,6700.0
2009-10-19 10:50:00,95.14,95.48,95.14,95.36,4900.0,79.6112,79.8957,79.6112,79.7953,4900.0
2009-10-19 11:00:00,95.3,95.7,95.3,95.55,10500.0,79.7451,80.0798,79.7451,79.9543,10500.0
2009-10-19 11:10:00,95.64,95.78,95.54,95.78,4700.0,80.0296,80.1467,79.9459,80.1467,4700.0
2009-10-19 11:20:00,95.77,96.29,95.69,96.29,6900.0,80.1384,80.5735,80.0714,80.5735,6900.0
2009-10-19 11:30:00,96.15,96.4,96.03,96.13,6500.0,80.4563,80.6655,80.3559,80.4396,6500.0
2009-10-19 11:40:00,96.14,96.22,96.05,96.22,2700.0,80.448,80.5149,80.3727,80.5149,2700.0
2009-10-19 11:50:00,96.24,96.4,96.2,96.2,5100.0,80.5317,80.6655,80.4982,80.4982,5100.0
2009-10-19 12:00:00,96.24,96.38,96.08,96.32,9500.0,80.5317,80.6488,80.3978,80.5986,9500.0
2009-10-19 12:10:00,96.31,96.31,96.1,96.1,2500.0,80.5902,80.5902,80.4145,80.4145,2500.0
2009-10-19 12:20:00,96.1,96.1,96.02,96.06,2200.0,80.4145,80.4145,80.3476,80.381,2200.0
2009-10-19 12:30:00,96.06,96.07,95.56,95.61,8700.0,80.381,80.3894,79.9626,80.0045,8700.0
2009-10-19 12:40:00,95.62,95.75,95.62,95.75,3000.0,80.0129,80.1216,80.0129,80.1216,3000.0
2009-10-19 12:50:00,95.76,95.76,95.57,95.58,2900.0,80.13,80.13,79.971,79.9794,2900.0
2009-10-19 13:00:00,95.58,95.58,95.48,95.55,6400.0,79.9794,79.9794,79.8957,79.9543,6400.0
2009-10-19 13:10:00,95.55,95.64,95.42,95.42,3400.0,79.9543,80.0296,79.8455,79.8455,3400.0
2009-10-19 13:20:00,95.43,95.6,95.41,95.57,7300.0,79.8539,79.9961,79.8371,79.971,7300.0
2009-10-19 13:30:00,95.59,95.96,95.53,95.93,5100.0,79.9877,80.2974,79.9375,80.2723,5100.0
2009-10-19 13:40:00,95.93,95.94,95.49,95.5,2300.0,80.2723,80.2806,79.9041,79.9124,2300.0
2009-10-19 13:50:00,95.54,95.58,95.49,95.49,4600.0,79.9459,79.9794,79.9041,79.9041,4600.0
2009-10-19 14:00:00,95.5,95.56,95.43,95.43,4800.0,79.9124,79.9626,79.8539,79.8539,4800.0
2009-10-19 14:10:00,95.43,95.68,95.34,95.58,6500.0,79.8539,80.0631,79.7786,79.9794,6500.0
2009-10-19 14:20:00,95.53,95.63,95.41,95.41,4200.0,79.9375,80.0212,79.8371,79.8371,4200.0
2009-10-19 14:30:00,95.45,95.5,95.28,95.28,18200.0,79.8706,79.9124,79.7283,79.7283,18200.0
2009-10-19 14:40:00,95.28,95.4,95.19,95.19,7300.0,79.7283,79.8288,79.653,79.653,7300.0
2009-10-19 14:50:00,95.25,95.33,95.2,95.26,7300.0,79.7032,79.7702,79.6614,79.7116,7300.0
2009-10-19 15:00:00,95.29,95.29,95.01,95.13,12700.0,79.7367,79.7367,79.5024,79.6028,12700.0
2009-10-19 15:10:00,95.13,95.29,95.06,95.14,20100.0,79.6028,79.7367,79.5443,79.6112,20100.0
2009-10-19 15:20:00,95.13,95.14,94.96,95.12,9300.0,79.6028,79.6112,79.4606,79.5945,9300.0
2009-10-19 15:30:00,95.13,95.3,95.08,95.28,13600.0,79.6028,79.7451,79.561,79.7283,13600.0
2009-10-19 15:40:00,95.24,95.73,95.24,95.68,37200.0,79.6949,80.1049,79.6949,80.0631,37200.0
2009-10-19 15:50:00,95.68,95.91,95.65,95.65,48400.0,80.0631,80.2555,80.038,80.038,48400.0
2009-10-20 09:30:00,96.53,96.74,94.42,94.53,13500.0,80.7743,80.95,79.0087,79.1008,13500.0
2009-10-20 09:40:00,94.64,94.65,94.18,94.65,11100.0,79.1928,79.2012,78.8079,79.2012,11100.0
2009-10-20 09:50:00,94.66,94.67,94.43,94.67,5900.0,79.2095,79.2179,79.0171,79.2179,5900.0
2009-10-20 10:00:00,94.64,94.93,94.56,94.56,6100.0,79.1928,79.4355,79.1259,79.1259,6100.0
2009-10-20 10:10:00,94.64,94.82,94.15,94.3,21700.0,79.1928,79.3434,78.7828,78.9083,21700.0
2009-10-20 10:20:00,94.41,95.05,94.41,95.0,16500.0,79.0003,79.5359,79.0003,79.494,16500.0
2009-10-20 10:30:00,95.03,95.66,94.94,95.6,9400.0,79.5192,80.0463,79.4438,79.9961,9400.0
2009-10-20 10:40:00,95.65,95.91,95.43,95.83,10300.0,80.038,80.2555,79.8539,80.1886,10300.0
2009-10-20 10:50:00,95.77,95.99,95.74,95.98,3600.0,80.1384,80.3225,80.1133,80.3141,3600.0
2009-10-20 11:00:00,95.93,96.08,95.89,96.05,8900.0,80.2723,80.3978,80.2388,80.3727,8900.0
2009-10-20 11:10:00,96.05,96.1,96.0,96.0,8500.0,80.3727,80.4145,80.3308,80.3308,8500.0
2009-10-20 11:20:00,96.0,96.14,95.8,95.88,13200.0,80.3308,80.448,80.1635,80.2304,13200.0
2009-10-20 11:30:00,95.86,95.91,95.3,95.3,5500.0,80.2137,80.2555,79.7451,79.7451,5500.0
2009-10-20 11:40:00,95.31,95.36,95.03,95.13,3000.0,79.7535,79.7953,79.5192,79.6028,3000.0
2009-10-20 11:50:00,95.07,95.08,94.93,94.94,2100.0,79.5526,79.561,79.4355,79.4438,2100.0
2009-10-20 12:00:00,94.95,94.95,94.61,94.62,7700.0,79.4522,79.4522,79.1677,79.1761,7700.0
2009-10-20 12:10:00,94.65,94.8,94.62,94.67,5500.0,79.2012,79.3267,79.1761,79.2179,5500.0
2009-10-20 12:20:00,94.65,94.84,94.64,94.71,3800.0,79.2012,79.3602,79.1928,79.2514,3800.0
2009-10-20 12:30:00,94.71,94.74,94.16,94.27,17800.0,79.2514,79.2765,78.7912,78.8832,17800.0
2009-10-20 12:40:00,94.3,94.61,94.22,94.57,15200.0,78.9083,79.1677,78.8414,79.1342,15200.0
2009-10-20 12:50:00,94.58,95.12,94.58,95.1,10700.0,79.1426,79.5945,79.1426,79.5777,10700.0
2009-10-20 13:00:00,95.1,95.43,95.1,95.42,4300.0,79.5777,79.8539,79.5777,79.8455,4300.0
2009-10-20 13:10:00,95.37,95.43,95.33,95.43,4300.0,79.8037,79.8539,79.7702,79.8539,4300.0
2009-10-20 13:20:00,95.44,95.55,95.38,95.54,9500.0,79.8622,79.9543,79.812,79.9459,9500.0
2009-10-20 13:30:00,95.52,95.55,95.42,95.45,4800.0,79.9292,79.9543,79.8455,79.8706,4800.0
2009-10-20 13:40:00,95.4,95.56,95.37,95.5,6000.0,79.8288,79.9626,79.8037,79.9124,6000.0
2009-10-20 13:50:00,95.53,95.53,95.25,95.32,4400.0,79.9375,79.9375,79.7032,79.7618,4400.0
2009-10-20 14:00:00,95.29,95.5,95.24,95.47,6500.0,79.7367,79.9124,79.6949,79.8873,6500.0
2009-10-20 14:10:00,95.52,95.76,95.43,95.71,3700.0,79.9292,80.13,79.8539,80.0882,3700.0
2009-10-20 14:20:00,95.73,95.79,95.42,95.65,8900.0,80.1049,80.1551,79.8455,80.038,8900.0
2009-10-20 14:30:00,95.52,95.84,95.49,95.84,3800.0,79.9292,80.1969,79.9041,80.1969,3800.0
2009-10-20 14:40:00,95.85,95.94,95.66,95.7,6900.0,80.2053,80.2806,80.0463,80.0798,6900.0
2009-10-20 14:50:00,95.7,95.82,95.61,95.81,10500.0,80.0798,80.1802,80.0045,80.1718,10500.0
2009-10-20 15:00:00,95.82,95.85,95.44,95.52,7500.0,80.1802,80.2053,79.8622,79.9292,7500.0
2009-10-20 15:10:00,95.51,95.57,95.34,95.56,8200.0,79.9208,79.971,79.7786,79.9626,8200.0
2009-10-20 15:20:00,95.52,95.64,95.3,95.43,5600.0,79.9292,80.0296,79.7451,79.8539,5600.0
2009-10-20 15:30:00,95.47,95.63,95.38,95.38,7800.0,79.8873,80.0212,79.812,79.812,7800.0
2009-10-20 15:40:00,95.4,95.72,95.34,95.59,20000.0,79.8288,80.0965,79.7786,79.9877,20000.0
2009-10-20 15:50:00,95.63,95.75,95.48,95.66,21800.0,80.0212,80.1216,79.8957,80.0463,21800.0
2009-10-21 09:30:00,95.69,96.23,94.97,96.05,5100.0,80.0714,80.5233,79.4689,80.3727,5100.0
2009-10-21 09:40:00,96.22,96.81,96.22,96.69,5600.0,80.5149,81.0086,80.5149,80.9082,5600.0
2009-10-21 09:50:00,96.67,96.87,96.17,96.17,7900.0,80.8915,81.0588,80.4731,80.4731,7900.0
2009-10-21 10:00:00,96.2,96.64,96.2,96.64,3800.0,80.4982,80.8664,80.4982,80.8664,3800.0
2009-10-21 10:10:00,96.52,96.53,95.95,95.95,11000.0,80.766,80.7743,80.289,80.289,11000.0
2009-10-21 10:20:00,95.84,95.85,95.52,95.54,5100.0,80.1969,80.2053,79.9292,79.9459,5100.0
2009-10-21 10:30:00,95.58,95.67,95.18,95.31,17800.0,79.9794,80.0547,79.6447,79.7535,17800.0
2009-10-21 10:40:00,95.32,95.45,95.14,95.17,14500.0,79.7618,79.8706,79.6112,79.6363,14500.0
2009-10-21 10:50:00,95.22,95.36,95.22,95.32,2600.0,79.6781,79.7953,79.6781,79.7618,2600.0
2009-10-21 11:00:00,95.22,95.35,95.22,95.22,1900.0,79.6781,79.7869,79.6781,79.6781,1900.0
2009-10-21 11:10:00,95.19,95.2,94.89,94.96,4400.0,79.653,79.6614,79.402,79.4606,4400.0
2009-10-21 11:20:00,94.9,94.97,94.89,94.95,1500.0,79.4104,79.4689,79.402,79.4522,1500.0
2009-10-21 11:30:00,95.02,95.06,94.97,95.01,1100.0,79.5108,79.5443,79.4689,79.5024,1100.0
2009-10-21 11:40:00,95.05,95.12,94.56,94.56,4400.0,79.5359,79.5945,79.1259,79.1259,4400.0
2009-10-21 11:50:00,94.55,94.55,94.12,94.24,8600.0,79.1175,79.1175,78.7577,78.8581,8600.0
2009-10-21 12:00:00,94.25,94.52,94.23,94.32,3100.0,78.8665,79.0924,78.8497,78.925,3100.0
2009-10-21 12:10:00,94.24,94.32,94.1,94.15,1600.0,78.8581,78.925,78.7409,78.7828,1600.0
2009-10-21 12:20:00,94.1,94.2,94.08,94.12,2800.0,78.7409,78.8246,78.7242,78.7577,2800.0
2009-10-21 12:30:00,94.18,94.24,94.06,94.07,3000.0,78.8079,78.8581,78.7075,78.7158,3000.0
2009-10-21 12:40:00,94.08,94.39,94.08,94.39,4100.0,78.7242,78.9836,78.7242,78.9836,4100.0
2009-10-21 12:50:00,94.4,94.53,94.4,94.53,2000.0,78.992,79.1008,78.992,79.1008,2000.0
2009-10-21 13:00:00,94.53,94.59,94.41,94.59,5000.0,79.1008,79.151,79.0003,79.151,5000.0
2009-10-21 13:10:00,94.56,94.69,94.48,94.69,4900.0,79.1259,79.2346,79.0589,79.2346,4900.0
2009-10-21 13:20:00,94.7,94.77,94.51,94.51,3600.0,79.243,79.3016,79.084,79.084,3600.0
2009-10-21 13:30:00,94.54,94.54,94.27,94.44,3200.0,79.1091,79.1091,78.8832,79.0255,3200.0
2009-10-21 13:40:00,94.48,94.58,94.39,94.48,5200.0,79.0589,79.1426,78.9836,79.0589,5200.0
2009-10-21 13:50:00,94.44,94.74,94.43,94.74,2500.0,79.0255,79.2765,79.0171,79.2765,2500.0
2009-10-21 14:00:00,94.62,94.89,94.58,94.89,6600.0,79.1761,79.402,79.1426,79.402,6600.0
2009-10-21 14:10:00,94.88,94.88,94.43,94.44,5500.0,79.3936,79.3936,79.0171,79.0255,5500.0
2009-10-21 14:20:00,94.45,94.5,94.34,94.34,10500.0,79.0338,79.0757,78.9418,78.9418,10500.0
2009-10-21 14:30:00,94.34,94.4,94.1,94.1,5300.0,78.9418,78.992,78.7409,78.7409,5300.0
2009-10-21 14:40:00,94.16,94.48,94.16,94.46,5800.0,78.7912,79.0589,78.7912,79.0422,5800.0
2009-10-21 14:50:00,94.4,94.47,94.24,94.43,3600.0,78.992,79.0506,78.8581,79.0171,3600.0
2009-10-21 15:00:00,94.34,94.46,94.24,94.43,5100.0,78.9418,79.0422,78.8581,79.0171,5100.0
2009-10-21 15:10:00,94.41,94.42,93.93,93.96,11200.0,79.0003,79.0087,78.5987,78.6238,11200.0
2009-10-21 15:20:00,93.97,94.02,93.4,93.46,15000.0,78.6322,78.674,78.1552,78.2054,15000.0
2009-10-21 15:30:00,93.38,93.4,92.7,92.87,22900.0,78.1385,78.1552,77.5695,77.7117,22900.0
2009-10-21 15:40:00,92.81,92.81,92.03,92.25,45500.0,77.6615,77.6615,77.0088,77.1929,45500.0
2009-10-21 15:50:00,92.24,92.49,92.01,92.18,63000.0,77.1845,77.3937,76.9921,77.1343,63000.0
2009-10-22 09:30:00,92.04,92.61,91.86,92.25,10500.0,77.0172,77.4941,76.8666,77.1929,10500.0
2009-10-22 09:40:00,92.26,92.35,91.3,91.3,8300.0,77.2013,77.2766,76.398,76.398,8300.0
2009-10-22 09:50:00,91.41,91.59,91.06,91.19,6000.0,76.49,76.6406,76.1971,76.3059,6000.0
2009-10-22 10:00:00,91.32,91.43,90.6,90.84,11000.0,76.4147,76.5067,75.8122,76.013,11000.0
2009-10-22 10:10:00,90.8,90.97,90.66,90.76,5200.0,75.9796,76.1218,75.8624,75.9461,5200.0
2009-10-22 10:20:00,90.85,91.23,90.85,90.97,4400.0,76.0214,76.3394,76.0214,76.1218,4400.0
2009-10-22 10:30:00,91.0,91.0,90.74,90.79,7000.0,76.1469,76.1469,75.9294,75.9712,7000.0
2009-10-22 10:40:00,90.63,91.04,90.63,90.76,4700.0,75.8373,76.1804,75.8373,75.9461,4700.0
2009-10-22 10:50:00,90.75,91.58,90.72,91.38,9800.0,75.9377,76.6323,75.9126,76.4649,9800.0
2009-10-22 11:00:00,91.4,91.5,91.27,91.39,4600.0,76.4816,76.5653,76.3729,76.4733,4600.0
2009-10-22 11:10:00,91.41,91.53,91.24,91.24,5500.0,76.49,76.5904,76.3478,76.3478,5500.0
2009-10-22 11:20:00,91.24,91.35,91.1,91.26,3800.0,76.3478,76.4398,76.2306,76.3645,3800.0
2009-10-22 11:30:00,91.34,91.45,91.28,91.43,3800.0,76.4314,76.5235,76.3812,76.5067,3800.0
2009-10-22 11:40:00,91.42,91.57,91.36,91.38,3600.0,76.4984,76.6239,76.4482,76.4649,3600.0
2009-10-22 11:50:00,91.41,91.45,91.07,91.07,3000.0,76.49,76.5235,76.2055,76.2055,3000.0
2009-10-22 12:00:00,91.07,91.44,91.0,91.44,4000.0,76.2055,76.5151,76.1469,76.5151,4000.0
2009-10-22 12:10:00,91.44,91.67,91.44,91.55,4300.0,76.5151,76.7076,76.5151,76.6072,4300.0
2009-10-22 12:20:00,91.58,91.58,91.25,91.3,2800.0,76.6323,76.6323,76.3561,76.398,2800.0
2009-10-22 12:30:00,91.27,91.7,91.27,91.62,4800.0,76.3729,76.7327,76.3729,76.6657,4800.0
2009-10-22 12:40:00,91.68,91.87,91.63,91.73,4300.0,76.7159,76.8749,76.6741,76.7578,4300.0
2009-10-22 12:50:00,91.74,91.81,91.74,91.78,4000.0,76.7661,76.8247,76.7661,76.7996,4000.0
2009-10-22 13:00:00,91.8,91.84,91.65,91.73,4900.0,76.8164,76.8498,76.6908,76.7578,4900.0
2009-10-22 13:10:00,91.69,91.69,91.47,91.49,3300.0,76.7243,76.7243,76.5402,76.557,3300.0
2009-10-22 13:20:00,91.51,91.72,91.47,91.56,7600.0,76.5737,76.7494,76.5402,76.6155,7600.0
2009-10-22 13:30:00,91.48,91.53,91.32,91.47,3400.0,76.5486,76.5904,76.4147,76.5402,3400.0
2009-10-22 13:40:00,91.49,91.51,91.4,91.46,5600.0,76.557,76.5737,76.4816,76.5319,5600.0
2009-10-22 13:50:00,91.41,91.64,91.41,91.46,6200.0,76.49,76.6825,76.49,76.5319,6200.0
2009-10-22 14:00:00,91.58,91.93,91.58,91.89,6100.0,76.6323,76.9251,76.6323,76.8917,6100.0
2009-10-22 14:10:00,91.9,92.17,91.83,91.97,9300.0,76.9,77.126,76.8415,76.9586,9300.0
2009-10-22 14:20:00,92.02,92.3,91.99,92.15,5100.0,77.0004,77.2347,76.9753,77.1092,5100.0
2009-10-22 14:30:00,92.2,92.54,92.17,92.43,8200.0,77.1511,77.4356,77.126,77.3435,8200.0
2009-10-22 14:40:00,92.46,92.46,92.25,92.39,5600.0,77.3686,77.3686,77.1929,77.3101,5600.0
2009-10-22 14:50:00,92.35,92.35,92.14,92.28,20300.0,77.2766,77.2766,77.1009,77.218,20300.0
2009-10-22 15:00:00,92.31,92.85,92.3,92.8,11000.0,77.2431,77.695,77.2347,77.6531,11000.0
2009-10-22 15:10:00,92.8,93.23,92.65,93.23,17200.0,77.6531,78.0129,77.5276,78.0129,17200.0
2009-10-22 15:20:00,93.1,93.56,93.1,93.3,15400.0,77.9042,78.2891,77.9042,78.0715,15400.0
2009-10-22 15:30:00,93.34,93.39,92.88,92.96,11700.0,78.105,78.1468,77.7201,77.787,11700.0
2009-10-22 15:40:00,92.96,93.02,92.77,92.97,14200.0,77.787,77.8372,77.628,77.7954,14200.0
2009-10-22 15:50:00,92.97,93.12,92.62,92.81,23500.0,77.7954,77.9209,77.5025,77.6615,23500.0
2009-10-23 09:30:00,93.42,93.5,92.87,93.34,3400.0,78.1719,78.2389,77.7117,78.105,3400.0
2009-10-23 09:40:00,93.38,93.6,92.89,92.9,3100.0,78.1385,78.3226,77.7284,77.7368,3100.0
2009-10-23 09:50:00,92.99,93.15,92.5,92.72,6800.0,77.8121,77.946,77.4021,77.5862,6800.0
2009-10-23 10:00:00,92.84,93.2,91.6,91.7,15100.0,77.6866,77.9878,76.649,76.7327,15100.0
2009-10-23 10:10:00,91.83,92.04,91.5,92.04,5000.0,76.8415,77.0172,76.5653,77.0172,5000.0
2009-10-23 10:20:00,92.11,92.11,91.54,91.69,4900.0,77.0758,77.0758,76.5988,76.7243,4900.0
2009-10-23 10:30:00,91.7,91.74,90.98,91.43,24000.0,76.7327,76.7661,76.1302,76.5067,24000.0
2009-10-23 10:40:00,91.5,91.67,91.28,91.64,6800.0,76.5653,76.7076,76.3812,76.6825,6800.0
2009-10-23 10:50:00,91.65,91.65,91.01,91.09,5800.0,76.6908,76.6908,76.1553,76.2222,5800.0
2009-10-23 11:00:00,91.01,91.26,90.73,91.03,3700.0,76.1553,76.3645,75.921,76.172,3700.0
2009-10-23 11:10:00,91.03,91.13,90.37,90.37,5500.0,76.172,76.2557,75.6198,75.6198,5500.0
2009-10-23 11:20:00,90.42,90.66,90.27,90.66,1700.0,75.6616,75.8624,75.5361,75.8624,1700.0
2009-10-23 11:30:00,90.55,90.82,90.55,90.7,2500.0,75.7704,75.9963,75.7704,75.8959,2500.0
2009-10-23 11:40:00,90.77,91.03,90.77,91.0,1300.0,75.9545,76.172,75.9545,76.1469,1300.0
2009-10-23 11:50:00,91.07,91.15,90.74,90.97,11000.0,76.2055,76.2724,75.9294,76.1218,11000.0
2009-10-23 12:00:00,90.95,91.2,90.95,91.2,2900.0,76.1051,76.3143,76.1051,76.3143,2900.0
2009-10-23 12:10:00,91.16,91.16,90.64,90.7,5200.0,76.2808,76.2808,75.8457,75.8959,5200.0
2009-10-23 12:20:00,90.64,90.7,90.32,90.58,5200.0,75.8457,75.8959,75.5779,75.7955,5200.0
2009-10-23 12:30:00,90.63,90.88,90.61,90.87,1500.0,75.8373,76.0465,75.8206,76.0382,1500.0
2009-10-23 12:40:00,90.87,91.03,90.7,91.0,4800.0,76.0382,76.172,75.8959,76.1469,4800.0
2009-10-23 12:50:00,90.98,90.99,90.61,90.66,2400.0,76.1302,76.1386,75.8206,75.8624,2400.0
2009-10-23 13:00:00,90.65,90.65,90.42,90.56,2700.0,75.8541,75.8541,75.6616,75.7787,2700.0
2009-10-23 13:10:00,90.59,90.75,90.54,90.54,5100.0,75.8039,75.9377,75.762,75.762,5100.0
2009-10-23 13:20:00,90.53,90.53,90.0,90.04,5400.0,75.7536,75.7536,75.3102,75.3436,5400.0
2009-10-23 13:30:00,90.03,90.03,89.52,89.73,10500.0,75.3353,75.3353,74.9085,75.0842,10500.0
2009-10-23 13:40:00,89.72,89.95,89.72,89.89,1900.0,75.0759,75.2683,75.0759,75.2181,1900.0
2009-10-23 13:50:00,89.9,90.05,89.77,89.91,4600.0,75.2265,75.352,75.1177,75.2348,4600.0
2009-10-23 14:00:00,89.91,89.93,89.15,89.43,33100.0,75.2348,75.2516,74.5989,74.8332,33100.0
2009-10-23 14:10:00,89.49,89.69,89.46,89.6,4500.0,74.8834,75.0508,74.8583,74.9754,4500.0
2009-10-23 14:20:00,89.63,90.04,89.6,89.92,4600.0,75.0005,75.3436,74.9754,75.2432,4600.0
2009-10-23 14:30:00,89.9,89.98,89.68,89.98,5100.0,75.2265,75.2934,75.0424,75.2934,5100.0
2009-10-23 14:40:00,89.99,90.26,89.89,90.04,7100.0,75.3018,75.5277,75.2181,75.3436,7100.0
2009-10-23 14:50:00,90.1,90.1,89.7,89.81,6100.0,75.3938,75.3938,75.0591,75.1512,6100.0
2009-10-23 15:00:00,89.84,90.24,89.81,90.16,22800.0,75.1763,75.511,75.1512,75.444,22800.0
2009-10-23 15:10:00,90.15,90.5,90.13,90.44,6800.0,75.4357,75.7285,75.4189,75.6783,6800.0
2009-10-23 15:20:00,90.45,90.55,90.34,90.44,9600.0,75.6867,75.7704,75.5947,75.6783,9600.0
2009-10-23 15:30:00,90.47,90.54,90.23,90.36,12000.0,75.7034,75.762,75.5026,75.6114,12000.0
2009-10-23 15:40:00,90.46,90.74,90.22,90.58,22200.0,75.6951,75.9294,75.4942,75.7955,22200.0
2009-10-23 15:50:00,90.58,90.7,90.28,90.5,34000.0,75.7955,75.8959,75.5445,75.7285,34000.0
2009-10-26 09:30:00,91.02,91.77,90.74,91.76,7800.0,76.1637,76.7913,75.9294,76.7829,7800.0
2009-10-26 09:40:00,91.63,92.55,91.33,91.97,6200.0,76.6741,77.4439,76.4231,76.9586,6200.0
2009-10-26 09:50:00,91.85,92.56,91.85,92.07,5100.0,76.8582,77.4523,76.8582,77.0423,5100.0
2009-10-26 10:00:00,92.07,92.31,91.92,92.04,4800.0,77.0423,77.2431,76.9168,77.0172,4800.0
2009-10-26 10:10:00,91.93,92.04,91.61,91.72,4200.0,76.9251,77.0172,76.6574,76.7494,4200.0
2009-10-26 10:20:00,91.71,91.75,91.46,91.46,2700.0,76.741,76.7745,76.5319,76.5319,2700.0
2009-10-26 10:30:00,91.45,91.73,91.41,91.41,2100.0,76.5235,76.7578,76.49,76.49,2100.0
2009-10-26 10:40:00,91.34,91.47,91.3,91.44,4000.0,76.4314,76.5402,76.398,76.5151,4000.0
2009-10-26 10:50:00,91.41,91.44,91.13,91.19,2800.0,76.49,76.5151,76.2557,76.3059,2800.0
2009-10-26 11:00:00,91.19,91.34,91.18,91.25,3300.0,76.3059,76.4314,76.2976,76.3561,3300.0
2009-10-26 11:10:00,91.31,91.35,90.53,90.63,4600.0,76.4063,76.4398,75.7536,75.8373,4600.0
2009-10-26 11:20:00,90.62,90.78,90.43,90.43,2400.0,75.829,75.9628,75.67,75.67,2400.0
2009-10-26 11:30:00,90.3,90.3,88.83,89.08,18300.0,75.5612,75.5612,74.3311,74.5403,18300.0
2009-10-26 11:40:00,89.07,89.15,88.91,89.11,6800.0,74.5319,74.5989,74.3981,74.5654,6800.0
2009-10-26 11:50:00,89.17,89.22,88.38,88.38,8300.0,74.6156,74.6575,73.9546,73.9546,8300.0
2009-10-26 12:00:00,88.29,88.52,87.7,88.46,20000.0,73.8793,74.0717,73.3856,74.0215,20000.0
2009-10-26 12:10:00,88.45,89.05,88.4,89.05,6900.0,74.0131,74.5152,73.9713,74.5152,6900.0
2009-10-26 12:20:00,88.95,89.0,88.48,88.48,5900.0,74.4315,74.4734,74.0382,74.0382,5900.0
2009-10-26 12:30:00,88.48,88.52,88.17,88.44,6400.0,74.0382,74.0717,73.7788,74.0048,6400.0
2009-10-26 12:40:00,88.59,88.69,88.25,88.34,6200.0,74.1303,74.214,73.8458,73.9211,6200.0
2009-10-26 12:50:00,88.4,88.97,88.4,88.83,6100.0,73.9713,74.4483,73.9713,74.3311,6100.0
2009-10-26 13:00:00,88.69,88.69,88.29,88.38,6600.0,74.214,74.214,73.8793,73.9546,6600.0
2009-10-26 13:10:00,88.34,88.34,88.03,88.04,5700.0,73.9211,73.9211,73.6617,73.6701,5700.0
2009-10-26 13:20:00,87.99,88.2,87.79,88.2,4700.0,73.6282,73.8039,73.4609,73.8039,4700.0
2009-10-26 13:30:00,88.17,88.3,88.02,88.18,8000.0,73.7788,73.8876,73.6533,73.7872,8000.0
2009-10-26 13:40:00,88.2,88.5,88.2,88.41,4300.0,73.8039,74.055,73.8039,73.9797,4300.0
2009-10-26 13:50:00,88.4,88.4,88.12,88.18,13300.0,73.9713,73.9713,73.737,73.7872,13300.0
2009-10-26 14:00:00,88.19,88.2,87.73,87.75,13000.0,73.7956,73.8039,73.4107,73.4274,13000.0
2009-10-26 14:10:00,87.78,87.82,87.15,87.44,14800.0,73.4525,73.486,72.9253,73.168,14800.0
2009-10-26 14:20:00,87.35,87.58,87.25,87.35,11200.0,73.0927,73.2851,73.009,73.0927,11200.0
2009-10-26 14:30:00,87.36,87.51,87.1,87.51,14900.0,73.1011,73.2266,72.8835,73.2266,14900.0
2009-10-26 14:40:00,87.61,87.65,87.43,87.48,8900.0,73.3102,73.3437,73.1596,73.2015,8900.0
2009-10-26 14:50:00,87.47,88.12,87.41,87.8,12300.0,73.1931,73.737,73.1429,73.4692,12300.0
2009-10-26 15:00:00,87.8,87.99,87.61,87.7,12900.0,73.4692,73.6282,73.3102,73.3856,12900.0
2009-10-26 15:10:00,87.61,87.79,87.24,87.59,11200.0,73.3102,73.4609,73.0006,73.2935,11200.0
2009-10-26 15:20:00,87.56,87.74,87.31,87.36,14700.0,73.2684,73.419,73.0592,73.1011,14700.0
2009-10-26 15:30:00,87.28,87.64,87.24,87.33,18900.0,73.0341,73.3354,73.0006,73.076,18900.0
2009-10-26 15:40:00,87.22,88.1,87.2,88.1,19300.0,72.9839,73.7203,72.9672,73.7203,19300.0
2009-10-26 15:50:00,88.09,88.09,87.2,87.48,45900.0,73.7119,73.7119,72.9672,73.2015,45900.0
2009-10-27 09:30:00,87.95,88.53,87.42,87.57,9100.0,73.5948,74.0801,73.1513,73.2768,9100.0
2009-10-27 09:40:00,87.51,87.51,86.67,87.19,18100.0,73.2266,73.2266,72.5237,72.9588,18100.0
2009-10-27 09:50:00,87.5,87.79,87.48,87.57,122600.0,73.2182,73.4609,73.2015,73.2768,122600.0
2009-10-27 10:00:00,87.5,87.52,86.42,86.85,18400.0,73.2182,73.2349,72.3145,72.6743,18400.0
2009-10-27 10:10:00,86.92,87.59,86.85,87.25,8200.0,72.7329,73.2935,72.6743,73.009,8200.0
2009-10-27 10:20:00,87.29,87.75,87.05,87.59,8300.0,73.0425,73.4274,72.8417,73.2935,8300.0
2009-10-27 10:30:00,87.5,87.57,87.25,87.47,6500.0,73.2182,73.2768,73.009,73.1931,6500.0
2009-10-27 10:40:00,87.6,88.27,87.6,87.83,8000.0,73.3019,73.8625,73.3019,73.4943,8000.0
2009-10-27 10:50:00,87.74,87.82,87.42,87.69,9600.0,73.419,73.486,73.1513,73.3772,9600.0
2009-10-27 11:00:00,87.71,87.8,87.35,87.52,6400.0,73.3939,73.4692,73.0927,73.2349,6400.0
2009-10-27 11:10:00,87.52,87.63,87.36,87.46,3200.0,73.2349,73.327,73.1011,73.1847,3200.0
2009-10-27 11:20:00,87.5,87.91,87.5,87.9,5900.0,73.2182,73.5613,73.2182,73.5529,5900.0
2009-10-27 11:30:00,87.97,88.08,87.81,88.08,5300.0,73.6115,73.7035,73.4776,73.7035,5300.0
2009-10-27 11:40:00,88.11,88.11,87.98,87.99,2600.0,73.7286,73.7286,73.6199,73.6282,2600.0
2009-10-27 11:50:00,88.09,88.19,88.02,88.03,3900.0,73.7119,73.7956,73.6533,73.6617,3900.0
2009-10-27 12:00:00,88.0,88.05,87.7,87.74,2200.0,73.6366,73.6784,73.3856,73.419,2200.0
2009-10-27 12:10:00,87.76,88.11,87.73,88.11,5300.0,73.4358,73.7286,73.4107,73.7286,5300.0
2009-10-27 12:20:00,88.07,88.07,87.83,87.83,6600.0,73.6952,73.6952,73.4943,73.4943,6600.0
2009-10-27 12:30:00,87.89,87.89,87.73,87.76,3300.0,73.5445,73.5445,73.4107,73.4358,3300.0
2009-10-27 12:40:00,87.8,87.95,87.75,87.95,2800.0,73.4692,73.5948,73.4274,73.5948,2800.0
2009-10-27 12:50:00,87.93,87.95,87.67,87.83,7100.0,73.578,73.5948,73.3605,73.4943,7100.0
2009-10-27 13:00:00,87.87,87.87,87.32,87.52,10400.0,73.5278,73.5278,73.0676,73.2349,10400.0
2009-10-27 13:10:00,87.44,87.68,87.44,87.48,4000.0,73.168,73.3688,73.168,73.2015,4000.0
2009-10-27 13:20:00,87.42,87.42,87.03,87.06,8700.0,73.1513,73.1513,72.8249,72.85,8700.0
2009-10-27 13:30:00,87.05,87.22,86.72,86.97,12200.0,72.8417,72.9839,72.5655,72.7747,12200.0
2009-10-27 13:40:00,87.11,87.23,86.95,87.08,9200.0,72.8919,72.9923,72.758,72.8668,9200.0
2009-10-27 13:50:00,87.14,87.22,86.75,87.17,17000.0,72.917,72.9839,72.5906,72.9421,17000.0
2009-10-27 14:00:00,87.16,87.16,86.72,86.84,12000.0,72.9337,72.9337,72.5655,72.6659,12000.0
2009-10-27 14:10:00,86.9,87.44,86.9,87.33,7300.0,72.7161,73.168,72.7161,73.076,7300.0
2009-10-27 14:20:00,87.33,87.83,87.24,87.68,14000.0,73.076,73.4943,73.0006,73.3688,14000.0
2009-10-27 14:30:00,87.63,87.85,87.49,87.73,29600.0,73.327,73.5111,73.2098,73.4107,29600.0
2009-10-27 14:40:00,87.66,88.22,87.66,88.21,16600.0,73.3521,73.8207,73.3521,73.8123,16600.0
2009-10-27 14:50:00,88.22,88.78,88.2,88.7,34800.0,73.8207,74.2893,73.8039,74.2223,34800.0
2009-10-27 15:00:00,88.72,88.76,88.32,88.38,25100.0,74.2391,74.2725,73.9044,73.9546,25100.0
2009-10-27 15:10:00,88.32,88.49,88.16,88.47,12900.0,73.9044,74.0466,73.7705,74.0299,12900.0
2009-10-27 15:20:00,88.46,88.46,88.03,88.23,19200.0,74.0215,74.0215,73.6617,73.8291,19200.0
2009-10-27 15:30:00,88.23,88.37,87.68,87.95,30100.0,73.8291,73.9462,73.3688,73.5948,30100.0
2009-10-27 15:40:00,87.95,88.35,87.95,88.12,31100.0,73.5948,73.9295,73.5948,73.737,31100.0
2009-10-27 15:50:00,88.12,88.29,87.98,88.11,30700.0,73.737,73.8793,73.6199,73.7286,30700.0
2009-10-28 09:30:00,87.6,87.61,86.92,87.37,4600.0,73.3019,73.3102,72.7329,73.1094,4600.0
2009-10-28 09:40:00,87.26,88.25,87.26,87.86,22000.0,73.0174,73.8458,73.0174,73.5194,22000.0
2009-10-28 09:50:00,87.88,87.9,87.2,87.45,11100.0,73.5362,73.5529,72.9672,73.1764,11100.0
2009-10-28 10:00:00,87.37,87.37,85.93,86.18,35900.0,73.1094,73.1094,71.9045,72.1137,35900.0
2009-10-28 10:10:00,86.2,86.58,86.07,86.25,12200.0,72.1304,72.4484,72.0216,72.1722,12200.0
2009-10-28 10:20:00,86.25,86.42,85.85,85.93,23800.0,72.1722,72.3145,71.8375,71.9045,23800.0
2009-10-28 10:30:00,85.92,86.23,85.81,86.01,33600.0,71.8961,72.1555,71.804,71.9714,33600.0
2009-10-28 10:40:00,86.06,86.06,85.25,85.34,45400.0,72.0132,72.0132,71.3354,71.4108,45400.0
2009-10-28 10:50:00,85.33,85.33,84.61,85.1,45200.0,71.4024,71.4024,70.7999,71.2099,45200.0
2009-10-28 11:00:00,85.09,85.09,84.85,84.97,5500.0,71.2016,71.2016,71.0007,71.1012,5500.0
2009-10-28 11:10:00,85.05,85.46,85.05,85.39,3900.0,71.1681,71.5112,71.1681,71.4526,3900.0
2009-10-28 11:20:00,85.4,85.63,85.15,85.54,3300.0,71.461,71.6534,71.2518,71.5781,3300.0
2009-10-28 11:30:00,85.48,85.6,85.18,85.6,21800.0,71.5279,71.6283,71.2769,71.6283,21800.0
2009-10-28 11:40:00,85.45,85.53,85.33,85.51,3500.0,71.5028,71.5697,71.4024,71.553,3500.0
2009-10-28 11:50:00,85.49,85.55,85.43,85.55,3100.0,71.5363,71.5865,71.4861,71.5865,3100.0
2009-10-28 12:00:00,85.39,85.56,85.38,85.47,4400.0,71.4526,71.5949,71.4442,71.5195,4400.0
2009-10-28 12:10:00,85.52,85.78,85.46,85.5,8200.0,71.5614,71.7789,71.5112,71.5446,8200.0
2009-10-28 12:20:00,85.49,85.49,85.09,85.48,5100.0,71.5363,71.5363,71.2016,71.5279,5100.0
2009-10-28 12:30:00,85.4,85.4,85.09,85.18,4500.0,71.461,71.461,71.2016,71.2769,4500.0
2009-10-28 12:40:00,84.99,85.26,84.99,85.26,3500.0,71.1179,71.3438,71.1179,71.3438,3500.0
2009-10-28 12:50:00,85.25,85.28,84.83,85.03,3400.0,71.3354,71.3606,70.984,71.1514,3400.0
2009-10-28 13:00:00,85.03,85.74,85.01,85.63,5600.0,71.1514,71.7455,71.1346,71.6534,5600.0
2009-10-28 13:10:00,85.7,86.0,85.64,85.75,22600.0,71.712,71.963,71.6618,71.7538,22600.0
2009-10-28 13:20:00,85.67,85.8,85.34,85.49,8400.0,71.6869,71.7957,71.4108,71.5363,8400.0
2009-10-28 13:30:00,85.53,85.58,85.42,85.43,11800.0,71.5697,71.6116,71.4777,71.4861,11800.0
2009-10-28 13:40:00,85.42,85.7,85.34,85.59,4900.0,71.4777,71.712,71.4108,71.62,4900.0
2009-10-28 13:50:00,85.53,85.61,85.41,85.6,3200.0,71.5697,71.6367,71.4693,71.6283,3200.0
2009-10-28 14:00:00,85.51,85.61,85.38,85.61,7900.0,71.553,71.6367,71.4442,71.6367,7900.0
2009-10-28 14:10:00,85.68,85.75,85.45,85.45,4000.0,71.6953,71.7538,71.5028,71.5028,4000.0
2009-10-28 14:20:00,85.29,85.46,85.11,85.33,6600.0,71.3689,71.5112,71.2183,71.4024,6600.0
2009-10-28 14:30:00,85.27,85.36,85.08,85.25,11500.0,71.3522,71.4275,71.1932,71.3354,11500.0
2009-10-28 14:40:00,85.22,85.46,84.98,85.16,10300.0,71.3103,71.5112,71.1095,71.2601,10300.0
2009-10-28 14:50:00,85.31,85.49,85.19,85.19,12200.0,71.3857,71.5363,71.2852,71.2852,12200.0
2009-10-28 15:00:00,85.33,85.37,85.03,85.28,7500.0,71.4024,71.4359,71.1514,71.3606,7500.0
2009-10-28 15:10:00,85.27,85.27,84.81,85.13,11300.0,71.3522,71.3522,70.9673,71.235,11300.0
2009-10-28 15:20:00,85.16,85.16,84.72,84.87,11100.0,71.2601,71.2601,70.892,71.0175,11100.0
2009-10-28 15:30:00,84.88,84.89,84.24,84.4,17600.0,71.0258,71.0342,70.4903,70.6242,17600.0
2009-10-28 15:40:00,84.35,84.93,84.35,84.93,15100.0,70.5823,71.0677,70.5823,71.0677,15100.0
2009-10-28 15:50:00,84.95,84.98,84.4,84.45,32800.0,71.0844,71.1095,70.6242,70.666,32800.0
2009-10-29 09:30:00,85.84,86.57,84.94,86.36,16000.0,71.8291,72.44,71.076,72.2643,16000.0
2009-10-29 09:40:00,86.33,86.33,85.22,85.54,22200.0,72.2392,72.2392,71.3103,71.5781,22200.0
2009-10-29 09:50:00,85.67,86.36,85.42,86.36,9600.0,71.6869,72.2643,71.4777,72.2643,9600.0
2009-10-29 10:00:00,86.29,86.86,86.09,86.64,9400.0,72.2057,72.6827,72.0383,72.4986,9400.0
2009-10-29 10:10:00,86.48,86.48,86.26,86.3,3300.0,72.3647,72.3647,72.1806,72.2141,3300.0
2009-10-29 10:20:00,86.29,86.64,86.0,86.42,14300.0,72.2057,72.4986,71.963,72.3145,14300.0
2009-10-29 10:30:00,86.41,86.48,86.08,86.25,12000.0,72.3061,72.3647,72.03,72.1722,12000.0
2009-10-29 10:40:00,86.28,86.4,86.04,86.06,4100.0,72.1973,72.2977,71.9965,72.0132,4100.0
2009-10-29 10:50:00,86.11,86.21,86.01,86.21,4800.0,72.0551,72.1388,71.9714,72.1388,4800.0
2009-10-29 11:00:00,86.27,86.59,86.21,86.42,4800.0,72.189,72.4567,72.1388,72.3145,4800.0
2009-10-29 11:10:00,86.41,86.82,86.35,86.53,7700.0,72.3061,72.6492,72.2559,72.4065,7700.0
2009-10-29 11:20:00,86.47,86.59,86.39,86.5,2800.0,72.3563,72.4567,72.2894,72.3814,2800.0
2009-10-29 11:30:00,86.46,87.0,86.38,86.84,5300.0,72.348,72.7998,72.281,72.6659,5300.0
2009-10-29 11:40:00,86.89,86.98,86.71,86.89,3600.0,72.7078,72.7831,72.5571,72.7078,3600.0
2009-10-29 11:50:00,86.87,86.91,86.63,86.79,4700.0,72.691,72.7245,72.4902,72.6241,4700.0
2009-10-29 12:00:00,86.89,87.17,86.75,87.17,6900.0,72.7078,72.9421,72.5906,72.9421,6900.0
2009-10-29 12:10:00,87.17,87.19,86.99,87.01,2900.0,72.9421,72.9588,72.7914,72.8082,2900.0
2009-10-29 12:20:00,86.94,87.18,86.94,87.02,3300.0,72.7496,72.9504,72.7496,72.8165,3300.0
2009-10-29 12:30:00,87.02,87.15,87.02,87.04,1100.0,72.8165,72.9253,72.8165,72.8333,1100.0
2009-10-29 12:40:00,87.04,87.16,87.0,87.0,11600.0,72.8333,72.9337,72.7998,72.7998,11600.0
2009-10-29 12:50:00,86.93,86.94,86.82,86.82,2300.0,72.7412,72.7496,72.6492,72.6492,2300.0
2009-10-29 13:00:00,86.8,86.82,86.7,86.71,2400.0,72.6325,72.6492,72.5488,72.5571,2400.0
2009-10-29 13:10:00,86.71,86.8,86.71,86.8,1000.0,72.5571,72.6325,72.5571,72.6325,1000.0
2009-10-29 13:20:00,86.82,86.91,86.54,86.54,2600.0,72.6492,72.7245,72.4149,72.4149,2600.0
2009-10-29 13:30:00,86.61,86.77,86.61,86.77,1700.0,72.4735,72.6074,72.4735,72.6074,1700.0
2009-10-29 13:40:00,86.84,86.84,86.67,86.7,2400.0,72.6659,72.6659,72.5237,72.5488,2400.0
2009-10-29 13:50:00,86.65,86.74,86.44,86.53,1500.0,72.5069,72.5823,72.3312,72.4065,1500.0
2009-10-29 14:00:00,86.49,86.64,86.46,86.46,3500.0,72.3731,72.4986,72.348,72.348,3500.0
2009-10-29 14:10:00,86.52,86.72,86.45,86.45,3500.0,72.3982,72.5655,72.3396,72.3396,3500.0
2009-10-29 14:20:00,86.44,86.68,86.32,86.48,5800.0,72.3312,72.532,72.2308,72.3647,5800.0
2009-10-29 14:30:00,86.52,86.81,86.52,86.73,2400.0,72.3982,72.6408,72.3982,72.5739,2400.0
2009-10-29 14:40:00,86.73,87.03,86.7,86.79,2300.0,72.5739,72.8249,72.5488,72.6241,2300.0
2009-10-29 14:50:00,86.78,86.9,86.71,86.74,3300.0,72.6157,72.7161,72.5571,72.5823,3300.0
2009-10-29 15:00:00,86.78,87.12,86.69,87.06,8000.0,72.6157,72.9002,72.5404,72.85,8000.0
2009-10-29 15:10:00,87.02,87.13,86.89,86.89,10800.0,72.8165,72.9086,72.7078,72.7078,10800.0
2009-10-29 15:20:00,86.88,87.04,86.76,86.9,5800.0,72.6994,72.8333,72.599,72.7161,5800.0
2009-10-29 15:30:00,86.87,86.87,86.62,86.81,7400.0,72.691,72.691,72.4818,72.6408,7400.0
2009-10-29 15:40:00,86.79,86.79,86.22,86.43,14600.0,72.6241,72.6241,72.1471,72.3228,14600.0
2009-10-29 15:50:00,86.5,86.84,86.34,86.73,22500.0,72.3814,72.6659,72.2475,72.5739,22500.0
2009-10-30 09:30:00,85.27,86.23,85.27,85.85,14400.0,71.3522,72.1555,71.3522,71.8375,14400.0
2009-10-30 09:40:00,85.7,86.09,85.23,85.85,23500.0,71.712,72.0383,71.3187,71.8375,23500.0
2009-10-30 09:50:00,85.77,85.89,85.08,85.13,8100.0,71.7706,71.871,71.1932,71.235,8100.0
2009-10-30 10:00:00,85.17,85.63,85.0,85.21,15400.0,71.2685,71.6534,71.1263,71.302,15400.0
2009-10-30 10:10:00,85.22,85.27,85.0,85.22,12300.0,71.3103,71.3522,71.1263,71.3103,12300.0
2009-10-30 10:20:00,85.09,85.27,84.79,85.08,14800.0,71.2016,71.3522,70.9505,71.1932,14800.0
2009-10-30 10:30:00,85.02,85.02,84.41,84.64,4800.0,71.143,71.143,70.6326,70.825,4800.0
2009-10-30 10:40:00,84.64,84.87,84.52,84.75,2600.0,70.825,71.0175,70.7246,70.9171,2600.0
2009-10-30 10:50:00,84.64,85.0,84.64,84.95,2200.0,70.825,71.1263,70.825,71.0844,2200.0
2009-10-30 11:00:00,84.95,85.07,84.56,84.58,4500.0,71.0844,71.1848,70.7581,70.7748,4500.0
2009-10-30 11:10:00,84.61,84.76,84.46,84.46,3700.0,70.7999,70.9254,70.6744,70.6744,3700.0
2009-10-30 11:20:00,84.53,84.7,84.41,84.45,2900.0,70.733,70.8752,70.6326,70.666,2900.0
2009-10-30 11:30:00,84.41,84.53,83.53,83.55,19700.0,70.6326,70.733,69.8962,69.9129,19700.0
2009-10-30 11:40:00,83.73,83.73,82.97,83.01,15800.0,70.0635,70.0635,69.4276,69.4611,15800.0
2009-10-30 11:50:00,83.0,83.02,82.39,82.87,19600.0,69.4527,69.4694,68.9423,69.3439,19600.0
2009-10-30 12:00:00,82.79,83.44,82.68,83.35,6900.0,69.277,69.8209,69.1849,69.7456,6900.0
2009-10-30 12:10:00,83.35,83.37,83.05,83.05,2700.0,69.7456,69.7623,69.4945,69.4945,2700.0
2009-10-30 12:20:00,83.16,83.21,82.68,82.97,31100.0,69.5866,69.6284,69.1849,69.4276,31100.0
2009-10-30 12:30:00,83.0,83.66,83.0,83.61,12500.0,69.4527,70.005,69.4527,69.9631,12500.0
2009-10-30 12:40:00,83.5,83.57,82.59,82.82,8500.0,69.8711,69.9297,69.1096,69.3021,8500.0
2009-10-30 12:50:00,82.91,83.26,82.82,82.96,7200.0,69.3774,69.6703,69.3021,69.4192,7200.0
2009-10-30 13:00:00,82.95,83.15,82.94,82.97,6200.0,69.4109,69.5782,69.4025,69.4276,6200.0
2009-10-30 13:10:00,82.98,83.4,82.95,83.06,4300.0,69.436,69.7874,69.4109,69.5029,4300.0
2009-10-30 13:20:00,82.93,82.97,82.73,82.83,6500.0,69.3941,69.4276,69.2268,69.3104,6500.0
2009-10-30 13:30:00,82.94,82.95,82.49,82.79,9700.0,69.4025,69.4109,69.0259,69.277,9700.0
2009-10-30 13:40:00,82.79,83.05,82.71,83.01,5100.0,69.277,69.4945,69.21,69.4611,5100.0
2009-10-30 13:50:00,82.91,82.98,82.75,82.97,6800.0,69.3774,69.436,69.2435,69.4276,6800.0
2009-10-30 14:00:00,82.97,83.66,82.9,83.57,17800.0,69.4276,70.005,69.369,69.9297,17800.0
2009-10-30 14:10:00,83.57,83.71,83.27,83.66,17500.0,69.9297,70.0468,69.6786,70.005,17500.0
2009-10-30 14:20:00,83.62,83.64,83.15,83.31,5100.0,69.9715,69.9882,69.5782,69.7121,5100.0
2009-10-30 14:30:00,83.31,83.32,82.8,83.15,6500.0,69.7121,69.7205,69.2853,69.5782,6500.0
2009-10-30 14:40:00,83.1,83.32,82.78,83.29,16600.0,69.5364,69.7205,69.2686,69.6954,16600.0
2009-10-30 14:50:00,83.28,83.77,83.19,83.44,17900.0,69.687,70.097,69.6117,69.8209,17900.0
2009-10-30 15:00:00,83.42,83.44,82.84,83.06,34200.0,69.8041,69.8209,69.3188,69.5029,34200.0
2009-10-30 15:10:00,83.05,83.41,83.01,83.19,18000.0,69.4945,69.7958,69.4611,69.6117,18000.0
2009-10-30 15:20:00,83.19,83.68,83.09,83.41,25100.0,69.6117,70.0217,69.528,69.7958,25100.0
2009-10-30 15:30:00,83.39,83.75,83.38,83.49,19200.0,69.779,70.0803,69.7707,69.8627,19200.0
2009-10-30 15:40:00,83.56,84.06,83.55,83.91,45200.0,69.9213,70.3397,69.9129,70.2142,45200.0
2009-10-30 15:50:00,83.95,83.95,83.25,83.32,55300.0,70.2476,70.2476,69.6619,69.7205,55300.0
2009-11-02 09:30:00,83.39,84.74,83.28,83.8,18900.0,69.779,70.9087,69.687,70.1221,18900.0
2009-11-02 09:40:00,83.9,84.21,83.13,83.34,12100.0,70.2058,70.4652,69.5615,69.7372,12100.0
2009-11-02 09:50:00,83.38,84.25,83.28,83.95,10900.0,69.7707,70.4987,69.687,70.2476,10900.0
2009-11-02 10:00:00,84.02,86.05,83.96,85.27,26700.0,70.3062,72.0049,70.256,71.3522,26700.0
2009-11-02 10:10:00,85.26,85.5,84.55,85.0,14600.0,71.3438,71.5446,70.7497,71.1263,14600.0
2009-11-02 10:20:00,84.9,85.01,84.5,84.58,22600.0,71.0426,71.1346,70.7079,70.7748,22600.0
2009-11-02 10:30:00,84.69,85.33,84.69,85.33,11000.0,70.8669,71.4024,70.8669,71.4024,11000.0
2009-11-02 10:40:00,85.31,85.31,84.12,84.51,26700.0,71.3857,71.3857,70.3899,70.7162,26700.0
2009-11-02 10:50:00,84.57,84.63,83.83,83.89,12900.0,70.7664,70.8166,70.1472,70.1974,12900.0
2009-11-02 11:00:00,83.77,84.15,83.69,83.94,12100.0,70.097,70.415,70.0301,70.2393,12100.0
2009-11-02 11:10:00,83.75,83.96,83.5,83.65,32300.0,70.0803,70.256,69.8711,69.9966,32300.0
2009-11-02 11:20:00,83.76,83.88,83.17,83.37,23200.0,70.0886,70.1891,69.5949,69.7623,23200.0
2009-11-02 11:30:00,83.45,83.68,83.24,83.24,18500.0,69.8292,70.0217,69.6535,69.6535,18500.0
2009-11-02 11:40:00,83.24,83.27,82.94,83.1,19100.0,69.6535,69.6786,69.4025,69.5364,19100.0
2009-11-02 11:50:00,83.1,83.26,82.85,83.01,8900.0,69.5364,69.6703,69.3272,69.4611,8900.0
2009-11-02 12:00:00,83.1,83.11,82.61,82.65,20300.0,69.5364,69.5447,69.1264,69.1598,20300.0
2009-11-02 12:10:00,82.69,82.69,82.23,82.42,6600.0,69.1933,69.1933,68.8084,68.9674,6600.0
2009-11-02 12:20:00,82.52,82.52,81.99,81.99,32500.0,69.051,69.051,68.6075,68.6075,32500.0
2009-11-02 12:30:00,82.09,82.3,81.79,82.02,20300.0,68.6912,68.867,68.4402,68.6327,20300.0
2009-11-02 12:40:00,82.05,82.16,81.57,81.85,15200.0,68.6578,68.7498,68.2561,68.4904,15200.0
2009-11-02 12:50:00,81.76,81.84,81.09,81.09,17900.0,68.4151,68.482,67.8544,67.8544,17900.0
2009-11-02 13:00:00,81.09,82.15,81.09,82.15,35900.0,67.8544,68.7414,67.8544,68.7414,35900.0
2009-11-02 13:10:00,82.21,82.3,81.42,81.84,18300.0,68.7916,68.867,68.1306,68.482,18300.0
2009-11-02 13:20:00,81.86,82.18,81.72,81.99,10800.0,68.4988,68.7665,68.3816,68.6075,10800.0
2009-11-02 13:30:00,81.87,81.87,81.16,81.36,18200.0,68.5071,68.5071,67.913,68.0804,18200.0
2009-11-02 13:40:00,81.28,81.36,80.94,81.12,24800.0,68.0134,68.0804,67.7289,67.8796,24800.0
2009-11-02 13:50:00,81.04,81.12,80.49,80.5,98200.0,67.8126,67.8796,67.3524,67.3607,98200.0
2009-11-02 14:00:00,80.5,80.8,80.23,80.52,30400.0,67.3607,67.6118,67.1348,67.3775,30400.0
2009-11-02 14:10:00,80.43,81.13,80.43,80.91,35200.0,67.3022,67.8879,67.3022,67.7038,35200.0
2009-11-02 14:20:00,80.78,81.83,80.78,81.74,18800.0,67.595,68.4737,67.595,68.3984,18800.0
2009-11-02 14:30:00,81.74,81.96,81.47,81.78,24500.0,68.3984,68.5824,68.1724,68.4318,24500.0
2009-11-02 14:40:00,81.79,82.31,81.79,82.0,30800.0,68.4402,68.8753,68.4402,68.6159,30800.0
2009-11-02 14:50:00,81.99,82.32,81.49,81.74,26900.0,68.6075,68.8837,68.1892,68.3984,26900.0
2009-11-02 15:00:00,81.71,82.43,81.71,82.09,31700.0,68.3733,68.9757,68.3733,68.6912,31700.0
2009-11-02 15:10:00,82.09,82.38,81.68,81.71,24400.0,68.6912,68.9339,68.3481,68.3733,24400.0
2009-11-02 15:20:00,81.7,82.19,81.59,82.05,23500.0,68.3649,68.7749,68.2728,68.6578,23500.0
2009-11-02 15:30:00,82.01,82.67,81.97,82.52,27800.0,68.6243,69.1766,68.5908,69.051,27800.0
2009-11-02 15:40:00,82.54,82.97,82.39,82.39,53600.0,69.0678,69.4276,68.9423,68.9423,53600.0
2009-11-02 15:50:00,82.45,82.65,82.19,82.26,89200.0,68.9925,69.1598,68.7749,68.8335,89200.0
2009-11-03 09:30:00,78.36,80.94,77.39,79.99,98100.0,65.57,67.7289,64.7584,66.934,98100.0
2009-11-03 09:40:00,80.02,80.47,79.73,79.76,63300.0,66.9591,67.3356,66.7164,66.7415,63300.0
2009-11-03 09:50:00,79.81,81.58,79.74,81.5,56600.0,66.7834,68.2645,66.7248,68.1975,56600.0
2009-11-03 10:00:00,81.5,82.08,80.86,81.51,54800.0,68.1975,68.6829,67.662,68.2059,54800.0
2009-11-03 10:10:00,81.6,81.72,80.8,81.03,77800.0,68.2812,68.3816,67.6118,67.8042,77800.0
2009-11-03 10:20:00,81.09,81.22,80.35,80.54,33000.0,67.8544,67.9632,67.2352,67.3942,33000.0
2009-11-03 10:30:00,80.44,81.04,80.11,80.24,38300.0,67.3105,67.8126,67.0344,67.1432,38300.0
2009-11-03 10:40:00,80.29,81.25,80.16,81.1,22000.0,67.185,67.9883,67.0762,67.8628,22000.0
2009-11-03 10:50:00,81.11,81.16,80.34,80.63,12700.0,67.8712,67.913,67.2269,67.4695,12700.0
2009-11-03 11:00:00,80.63,80.99,80.37,80.38,12200.0,67.4695,67.7708,67.252,67.2603,12200.0
2009-11-03 11:10:00,80.38,80.59,80.11,80.3,19600.0,67.2603,67.4361,67.0344,67.1934,19600.0
2009-11-03 11:20:00,80.35,80.66,80.04,80.18,31500.0,67.2352,67.4946,66.9758,67.093,31500.0
2009-11-03 11:30:00,80.23,80.29,79.69,79.87,17600.0,67.1348,67.185,66.683,66.8336,17600.0
2009-11-03 11:40:00,79.9,80.59,79.89,80.59,23300.0,66.8587,67.4361,66.8503,67.4361,23300.0
2009-11-03 11:50:00,80.55,80.71,80.23,80.5,12500.0,67.4026,67.5365,67.1348,67.3607,12500.0
2009-11-03 12:00:00,80.55,80.66,80.07,80.43,14900.0,67.4026,67.4946,67.0009,67.3022,14900.0
2009-11-03 12:10:00,80.4,80.4,80.09,80.09,12600.0,67.2771,67.2771,67.0177,67.0177,12600.0
2009-11-03 12:20:00,80.02,80.28,79.84,80.26,22300.0,66.9591,67.1767,66.8085,67.1599,22300.0
2009-11-03 12:30:00,80.26,80.76,80.26,80.68,14200.0,67.1599,67.5783,67.1599,67.5114,14200.0
2009-11-03 12:40:00,80.75,80.81,80.29,80.31,74800.0,67.5699,67.6201,67.185,67.2018,74800.0
2009-11-03 12:50:00,80.28,80.62,80.25,80.36,6300.0,67.1767,67.4612,67.1516,67.2436,6300.0
2009-11-03 13:00:00,80.35,80.54,80.08,80.52,5200.0,67.2352,67.3942,67.0093,67.3775,5200.0
2009-11-03 13:10:00,80.46,80.49,80.26,80.37,6800.0,67.3273,67.3524,67.1599,67.252,6800.0
2009-11-03 13:20:00,80.34,80.46,79.87,80.03,16800.0,67.2269,67.3273,66.8336,66.9675,16800.0
2009-11-03 13:30:00,80.0,80.08,79.76,79.94,12700.0,66.9424,67.0093,66.7415,66.8922,12700.0
2009-11-03 13:40:00,79.91,79.92,79.49,79.73,9000.0,66.867,66.8754,66.5156,66.7164,9000.0
2009-11-03 13:50:00,79.77,79.93,79.47,79.84,9800.0,66.7499,66.8838,66.4989,66.8085,9800.0
2009-11-03 14:00:00,79.88,80.07,79.79,79.86,25100.0,66.8419,67.0009,66.7666,66.8252,25100.0
2009-11-03 14:10:00,79.93,80.02,79.56,79.71,22400.0,66.8838,66.9591,66.5742,66.6997,22400.0
2009-11-03 14:20:00,79.65,80.0,79.65,79.87,15400.0,66.6495,66.9424,66.6495,66.8336,15400.0
2009-11-03 14:30:00,79.96,80.17,79.86,80.0,18300.0,66.9089,67.0846,66.8252,66.9424,18300.0
2009-11-03 14:40:00,79.99,80.43,79.98,80.02,55100.0,66.934,67.3022,66.9256,66.9591,55100.0
2009-11-03 14:50:00,80.07,80.1,79.78,80.0,19200.0,67.0009,67.026,66.7583,66.9424,19200.0
2009-11-03 15:00:00,79.95,80.27,79.89,79.99,33900.0,66.9005,67.1683,66.8503,66.934,33900.0
2009-11-03 15:10:00,79.98,80.16,79.94,80.06,36700.0,66.9256,67.0762,66.8922,66.9926,36700.0
2009-11-03 15:20:00,80.11,80.3,80.0,80.24,41100.0,67.0344,67.1934,66.9424,67.1432,41100.0
2009-11-03 15:30:00,80.25,80.61,80.22,80.25,57700.0,67.1516,67.4528,67.1264,67.1516,57700.0
2009-11-03 15:40:00,80.3,80.44,79.91,80.13,65700.0,67.1934,67.3105,66.867,67.0511,65700.0
2009-11-03 15:50:00,80.11,80.11,79.56,79.82,89000.0,67.0344,67.0344,66.5742,66.7917,89000.0
2009-11-04 09:30:00,79.29,80.95,77.36,80.34,34300.0,66.3482,67.7373,64.7333,67.2269,34300.0
2009-11-04 09:40:00,80.2,80.63,80.17,80.4,31600.0,67.1097,67.4695,67.0846,67.2771,31600.0
2009-11-04 09:50:00,80.3,81.77,80.3,81.65,55100.0,67.1934,68.4235,67.1934,68.323,55100.0
2009-11-04 10:00:00,81.55,82.22,81.44,81.58,53800.0,68.2394,68.8,68.1473,68.2645,53800.0
2009-11-04 10:10:00,81.64,81.88,81.5,81.6,34400.0,68.3147,68.5155,68.1975,68.2812,34400.0
2009-11-04 10:20:00,81.6,81.76,81.57,81.6,7400.0,68.2812,68.4151,68.2561,68.2812,7400.0
2009-11-04 10:30:00,81.78,81.85,81.32,81.47,41500.0,68.4318,68.4904,68.0469,68.1724,41500.0
2009-11-04 10:40:00,81.46,81.77,81.46,81.73,9500.0,68.1641,68.4235,68.1641,68.39,9500.0
2009-11-04 10:50:00,81.72,81.94,81.72,81.84,4200.0,68.3816,68.5657,68.3816,68.482,4200.0
2009-11-04 11:00:00,81.78,81.84,81.37,81.47,3300.0,68.4318,68.482,68.0887,68.1724,3300.0
2009-11-04 11:10:00,81.52,81.53,81.14,81.23,5600.0,68.2143,68.2226,67.8963,67.9716,5600.0
2009-11-04 11:20:00,81.22,81.22,80.83,80.98,7200.0,67.9632,67.9632,67.6369,67.7624,7200.0
2009-11-04 11:30:00,80.92,80.98,80.65,80.71,5500.0,67.7122,67.7624,67.4863,67.5365,5500.0
2009-11-04 11:40:00,80.69,80.82,80.58,80.73,4800.0,67.5197,67.6285,67.4277,67.5532,4800.0
2009-11-04 11:50:00,80.72,80.94,80.45,80.46,4900.0,67.5448,67.7289,67.3189,67.3273,4900.0
2009-11-04 12:00:00,80.51,80.54,80.15,80.29,7000.0,67.3691,67.3942,67.0679,67.185,7000.0
2009-11-04 12:10:00,80.29,80.34,80.07,80.26,11900.0,67.185,67.2269,67.0009,67.1599,11900.0
2009-11-04 12:20:00,80.25,80.68,80.24,80.67,6100.0,67.1516,67.5114,67.1432,67.503,6100.0
2009-11-04 12:30:00,80.65,80.79,80.52,80.79,3900.0,67.4863,67.6034,67.3775,67.6034,3900.0
2009-11-04 12:40:00,80.78,80.91,80.58,80.58,2400.0,67.595,67.7038,67.4277,67.4277,2400.0
2009-11-04 12:50:00,80.52,80.52,80.24,80.42,2900.0,67.3775,67.3775,67.1432,67.2938,2900.0
2009-11-04 13:00:00,80.37,80.37,80.08,80.1,8400.0,67.252,67.252,67.0093,67.026,8400.0
2009-11-04 13:10:00,80.1,80.39,80.1,80.25,5200.0,67.026,67.2687,67.026,67.1516,5200.0
2009-11-04 13:20:00,80.24,80.24,79.85,79.89,5100.0,67.1432,67.1432,66.8168,66.8503,5100.0
2009-11-04 13:30:00,79.86,80.18,79.85,80.12,9100.0,66.8252,67.093,66.8168,67.0428,9100.0
2009-11-04 13:40:00,80.15,80.17,80.04,80.14,6500.0,67.0679,67.0846,66.9758,67.0595,6500.0
2009-11-04 13:50:00,80.14,80.18,79.94,80.07,5600.0,67.0595,67.093,66.8922,67.0009,5600.0
2009-11-04 14:00:00,80.1,80.39,80.04,80.25,10300.0,67.026,67.2687,66.9758,67.1516,10300.0
2009-11-04 14:10:00,80.37,81.06,79.72,79.72,15200.0,67.252,67.8293,66.7081,66.7081,15200.0
2009-11-04 14:20:00,79.71,81.06,79.58,79.72,28500.0,66.6997,67.8293,66.5909,66.7081,28500.0
2009-11-04 14:30:00,79.7,80.7,79.6,80.7,32300.0,66.6913,67.5281,66.6076,67.5281,32300.0
2009-11-04 14:40:00,80.6,81.11,80.43,80.76,26800.0,67.4444,67.8712,67.3022,67.5783,26800.0
2009-11-04 14:50:00,80.87,80.87,80.29,80.65,18600.0,67.6704,67.6704,67.185,67.4863,18600.0
2009-11-04 15:00:00,80.58,80.6,80.3,80.34,25400.0,67.4277,67.4444,67.1934,67.2269,25400.0
2009-11-04 15:10:00,80.33,80.77,80.25,80.6,25800.0,67.2185,67.5867,67.1516,67.4444,25800.0
2009-11-04 15:20:00,80.65,80.9,80.35,80.52,25200.0,67.4863,67.6955,67.2352,67.3775,25200.0
2009-11-04 15:30:00,80.55,80.55,79.62,80.01,25700.0,67.4026,67.4026,66.6244,66.9507,25700.0
2009-11-04 15:40:00,79.95,79.98,79.19,79.55,42200.0,66.9005,66.9256,66.2646,66.5658,42200.0
2009-11-04 15:50:00,79.52,79.64,79.27,79.5,26200.0,66.5407,66.6411,66.3315,66.524,26200.0
2009-11-05 09:30:00,80.08,80.68,79.8,80.68,18500.0,67.0093,67.5114,66.775,67.5114,18500.0
2009-11-05 09:40:00,80.69,81.09,80.41,80.9,8800.0,67.5197,67.8544,67.2854,67.6955,8800.0
2009-11-05 09:50:00,80.9,81.33,80.87,81.29,12900.0,67.6955,68.0553,67.6704,68.0218,12900.0
2009-11-05 10:00:00,81.4,81.66,81.15,81.18,20000.0,68.1138,68.3314,67.9047,67.9298,20000.0
2009-11-05 10:10:00,81.21,81.21,80.92,81.03,9200.0,67.9549,67.9549,67.7122,67.8042,9200.0
2009-11-05 10:20:00,81.03,81.37,80.94,81.11,6000.0,67.8042,68.0887,67.7289,67.8712,6000.0
2009-11-05 10:30:00,81.08,81.65,81.08,81.65,14400.0,67.8461,68.323,67.8461,68.323,14400.0
2009-11-05 10:40:00,81.68,81.77,81.4,81.68,5900.0,68.3481,68.4235,68.1138,68.3481,5900.0
2009-11-05 10:50:00,81.67,81.7,81.5,81.69,1500.0,68.3398,68.3649,68.1975,68.3565,1500.0
2009-11-05 11:00:00,81.73,81.73,81.33,81.47,5700.0,68.39,68.39,68.0553,68.1724,5700.0
2009-11-05 11:10:00,81.47,81.5,81.1,81.1,3100.0,68.1724,68.1975,67.8628,67.8628,3100.0
2009-11-05 11:20:00,81.11,81.35,81.08,81.33,3600.0,67.8712,68.072,67.8461,68.0553,3600.0
2009-11-05 11:30:00,81.32,81.32,81.08,81.08,1700.0,68.0469,68.0469,67.8461,67.8461,1700.0
2009-11-05 11:40:00,81.06,81.06,80.62,80.69,5700.0,67.8293,67.8293,67.4612,67.5197,5700.0
2009-11-05 11:50:00,80.7,80.79,80.56,80.75,5900.0,67.5281,67.6034,67.411,67.5699,5900.0
2009-11-05 12:00:00,80.75,80.85,80.63,80.72,4400.0,67.5699,67.6536,67.4695,67.5448,4400.0
2009-11-05 12:10:00,80.78,80.85,80.52,80.77,6000.0,67.595,67.6536,67.3775,67.5867,6000.0
2009-11-05 12:20:00,80.78,80.91,80.78,80.91,2700.0,67.595,67.7038,67.595,67.7038,2700.0
2009-11-05 12:30:00,80.95,81.29,80.93,81.08,5200.0,67.7373,68.0218,67.7206,67.8461,5200.0
2009-11-05 12:40:00,81.07,81.21,80.92,81.21,3600.0,67.8377,67.9549,67.7122,67.9549,3600.0
2009-11-05 12:50:00,81.22,81.34,81.0,81.31,5700.0,67.9632,68.0636,67.7791,68.0385,5700.0
2009-11-05 13:00:00,81.47,81.47,81.31,81.35,4600.0,68.1724,68.1724,68.0385,68.072,4600.0
2009-11-05 13:10:00,81.24,81.5,81.19,81.42,7900.0,67.98,68.1975,67.9381,68.1306,7900.0
2009-11-05 13:20:00,81.5,81.5,81.31,81.31,4400.0,68.1975,68.1975,68.0385,68.0385,4400.0
2009-11-05 13:30:00,81.37,81.45,81.21,81.39,5400.0,68.0887,68.1557,67.9549,68.1055,5400.0
2009-11-05 13:40:00,81.45,81.77,81.38,81.65,5000.0,68.1557,68.4235,68.0971,68.323,5000.0
2009-11-05 13:50:00,81.64,81.64,81.29,81.29,7200.0,68.3147,68.3147,68.0218,68.0218,7200.0
2009-11-05 14:00:00,81.38,81.48,81.0,81.08,7400.0,68.0971,68.1808,67.7791,67.8461,7400.0
2009-11-05 14:10:00,81.04,81.41,81.03,81.28,9300.0,67.8126,68.1222,67.8042,68.0134,9300.0
2009-11-05 14:20:00,81.23,81.45,81.18,81.39,7200.0,67.9716,68.1557,67.9298,68.1055,7200.0
2009-11-05 14:30:00,81.38,81.39,81.2,81.25,5100.0,68.0971,68.1055,67.9465,67.9883,5100.0
2009-11-05 14:40:00,81.23,81.56,81.22,81.46,4300.0,67.9716,68.2477,67.9632,68.1641,4300.0
2009-11-05 14:50:00,81.45,81.64,81.45,81.61,5900.0,68.1557,68.3147,68.1557,68.2896,5900.0
2009-11-05 15:00:00,81.65,81.68,81.5,81.57,13800.0,68.323,68.3481,68.1975,68.2561,13800.0
2009-11-05 15:10:00,81.59,82.11,81.57,82.03,31800.0,68.2728,68.708,68.2561,68.641,31800.0
2009-11-05 15:20:00,82.05,82.08,81.87,81.95,24500.0,68.6578,68.6829,68.5071,68.5741,24500.0
2009-11-05 15:30:00,81.89,82.16,81.83,82.05,21700.0,68.5239,68.7498,68.4737,68.6578,21700.0
2009-11-05 15:40:00,82.05,82.54,82.05,82.36,61600.0,68.6578,69.0678,68.6578,68.9172,61600.0
2009-11-05 15:50:00,82.36,82.96,82.33,82.82,91600.0,68.9172,69.4192,68.8921,69.3021,91600.0
2009-11-06 09:30:00,81.91,82.88,81.66,82.87,24900.0,68.5406,69.3523,68.3314,69.3439,24900.0
2009-11-06 09:40:00,82.88,84.27,82.88,83.73,24500.0,69.3523,70.5154,69.3523,70.0635,24500.0
2009-11-06 09:50:00,83.8,84.2,83.12,84.04,300700.0,70.1221,70.4568,69.5531,70.3229,300700.0
2009-11-06 10:00:00,84.2,84.47,83.65,83.86,17400.0,70.4568,70.6828,69.9966,70.1723,17400.0
2009-11-06 10:10:00,83.95,84.06,83.7,83.74,9400.0,70.2476,70.3397,70.0384,70.0719,9400.0
2009-11-06 10:20:00,83.68,83.84,82.85,82.85,23300.0,70.0217,70.1556,69.3272,69.3272,23300.0
2009-11-06 10:30:00,82.9,83.6,82.9,83.22,27800.0,69.369,69.9548,69.369,69.6368,27800.0
2009-11-06 10:40:00,83.21,83.33,82.86,83.32,10400.0,69.6284,69.7288,69.3355,69.7205,10400.0
2009-11-06 10:50:00,83.29,83.34,83.15,83.15,11100.0,69.6954,69.7372,69.5782,69.5782,11100.0
2009-11-06 11:00:00,83.15,83.31,82.97,83.31,16000.0,69.5782,69.7121,69.4276,69.7121,16000.0
2009-11-06 11:10:00,83.42,83.44,83.2,83.33,5400.0,69.8041,69.8209,69.6201,69.7288,5400.0
2009-11-06 11:20:00,83.32,83.46,83.12,83.44,7500.0,69.7205,69.8376,69.5531,69.8209,7500.0
2009-11-06 11:30:00,83.39,83.53,83.21,83.38,10800.0,69.779,69.8962,69.6284,69.7707,10800.0
2009-11-06 11:40:00,83.53,83.77,83.52,83.52,2100.0,69.8962,70.097,69.8878,69.8878,2100.0
2009-11-06 11:50:00,83.62,83.69,83.02,83.03,15900.0,69.9715,70.0301,69.4694,69.4778,15900.0
2009-11-06 12:00:00,83.04,83.26,83.0,83.2,18800.0,69.4862,69.6703,69.4527,69.6201,18800.0
2009-11-06 12:10:00,83.24,83.61,83.18,83.18,15600.0,69.6535,69.9631,69.6033,69.6033,15600.0
2009-11-06 12:20:00,83.23,83.45,83.18,83.31,10600.0,69.6452,69.8292,69.6033,69.7121,10600.0
2009-11-06 12:30:00,83.33,83.67,83.33,83.58,15300.0,69.7288,70.0133,69.7288,69.938,15300.0
2009-11-06 12:40:00,83.67,83.68,83.25,83.26,5100.0,70.0133,70.0217,69.6619,69.6703,5100.0
2009-11-06 12:50:00,83.29,83.59,83.29,83.32,4600.0,69.6954,69.9464,69.6954,69.7205,4600.0
2009-11-06 13:00:00,83.4,83.65,83.23,83.62,6600.0,69.7874,69.9966,69.6452,69.9715,6600.0
2009-11-06 13:10:00,83.61,83.85,83.61,83.81,8200.0,69.9631,70.164,69.9631,70.1305,8200.0
2009-11-06 13:20:00,83.89,84.17,83.89,84.08,11100.0,70.1974,70.4317,70.1974,70.3564,11100.0
2009-11-06 13:30:00,84.04,84.4,84.01,84.08,8800.0,70.3229,70.6242,70.2978,70.3564,8800.0
2009-11-06 13:40:00,83.99,84.23,83.9,83.91,13400.0,70.2811,70.4819,70.2058,70.2142,13400.0
2009-11-06 13:50:00,83.96,83.98,83.77,83.91,4800.0,70.256,70.2727,70.097,70.2142,4800.0
2009-11-06 14:00:00,83.81,84.01,83.66,83.88,18500.0,70.1305,70.2978,70.005,70.1891,18500.0
2009-11-06 14:10:00,83.83,83.91,83.69,83.72,8700.0,70.1472,70.2142,70.0301,70.0552,8700.0
2009-11-06 14:20:00,83.73,83.91,83.67,83.76,14900.0,70.0635,70.2142,70.0133,70.0886,14900.0
2009-11-06 14:30:00,83.75,83.93,83.71,83.81,5600.0,70.0803,70.2309,70.0468,70.1305,5600.0
2009-11-06 14:40:00,83.84,83.9,83.66,83.75,6200.0,70.1556,70.2058,70.005,70.0803,6200.0
2009-11-06 14:50:00,83.73,83.94,83.66,83.66,7300.0,70.0635,70.2393,70.005,70.005,7300.0
2009-11-06 15:00:00,83.73,83.82,83.43,83.75,11800.0,70.0635,70.1389,69.8125,70.0803,11800.0
2009-11-06 15:10:00,83.75,83.94,83.64,83.74,9100.0,70.0803,70.2393,69.9882,70.0719,9100.0
2009-11-06 15:20:00,83.8,83.89,83.66,83.84,10400.0,70.1221,70.1974,70.005,70.1556,10400.0
2009-11-06 15:30:00,83.8,83.95,83.62,83.62,19100.0,70.1221,70.2476,69.9715,69.9715,19100.0
2009-11-06 15:40:00,83.7,83.82,83.61,83.78,26700.0,70.0384,70.1389,69.9631,70.1054,26700.0
2009-11-06 15:50:00,83.76,83.95,83.72,83.83,37900.0,70.0886,70.2476,70.0552,70.1472,37900.0
2009-11-09 09:30:00,84.77,85.44,84.77,85.44,8900.0,70.9338,71.4944,70.9338,71.4944,8900.0
2009-11-09 09:40:00,85.55,85.77,85.27,85.41,14000.0,71.5865,71.7706,71.3522,71.4693,14000.0
2009-11-09 09:50:00,85.43,85.75,85.43,85.6,17500.0,71.4861,71.7538,71.4861,71.6283,17500.0
2009-11-09 10:00:00,85.6,86.32,85.6,86.18,11500.0,71.6283,72.2308,71.6283,72.1137,11500.0
2009-11-09 10:10:00,86.18,86.18,85.89,85.89,4100.0,72.1137,72.1137,71.871,71.871,4100.0
2009-11-09 10:20:00,85.9,86.04,85.68,85.97,8600.0,71.8794,71.9965,71.6953,71.9379,8600.0
2009-11-09 10:30:00,86.0,86.01,85.71,85.71,3700.0,71.963,71.9714,71.7204,71.7204,3700.0
2009-11-09 10:40:00,85.71,85.75,85.53,85.65,5300.0,71.7204,71.7538,71.5697,71.6702,5300.0
2009-11-09 10:50:00,85.54,85.69,85.44,85.58,7300.0,71.5781,71.7036,71.4944,71.6116,7300.0
2009-11-09 11:00:00,85.54,85.57,85.26,85.39,5700.0,71.5781,71.6032,71.3438,71.4526,5700.0
2009-11-09 11:10:00,85.48,85.86,85.36,85.78,5600.0,71.5279,71.8459,71.4275,71.7789,5600.0
2009-11-09 11:20:00,85.82,85.86,85.6,85.84,4100.0,71.8124,71.8459,71.6283,71.8291,4100.0
2009-11-09 11:30:00,85.88,85.97,85.88,85.94,2400.0,71.8626,71.9379,71.8626,71.9128,2400.0
2009-11-09 11:40:00,85.94,85.94,85.79,85.85,4000.0,71.9128,71.9128,71.7873,71.8375,4000.0
2009-11-09 11:50:00,85.86,86.0,85.76,85.99,5300.0,71.8459,71.963,71.7622,71.9547,5300.0
2009-11-09 12:00:00,85.92,85.94,85.76,85.86,17700.0,71.8961,71.9128,71.7622,71.8459,17700.0
2009-11-09 12:10:00,85.86,86.03,85.77,85.98,11400.0,71.8459,71.9881,71.7706,71.9463,11400.0
2009-11-09 12:20:00,86.0,86.04,85.77,85.77,4200.0,71.963,71.9965,71.7706,71.7706,4200.0
2009-11-09 12:30:00,85.75,85.82,85.7,85.7,3400.0,71.7538,71.8124,71.712,71.712,3400.0
2009-11-09 12:40:00,85.69,85.96,85.69,85.95,2700.0,71.7036,71.9296,71.7036,71.9212,2700.0
2009-11-09 12:50:00,85.84,85.99,85.78,85.96,1900.0,71.8291,71.9547,71.7789,71.9296,1900.0
2009-11-09 13:00:00,85.96,86.15,85.9,86.15,1600.0,71.9296,72.0886,71.8794,72.0886,1600.0
2009-11-09 13:10:00,86.09,86.09,85.75,85.91,10500.0,72.0383,72.0383,71.7538,71.8877,10500.0
2009-11-09 13:20:00,85.94,85.97,85.86,85.88,2600.0,71.9128,71.9379,71.8459,71.8626,2600.0
2009-11-09 13:30:00,85.86,86.03,85.72,86.03,4900.0,71.8459,71.9881,71.7287,71.9881,4900.0
2009-11-09 13:40:00,85.99,86.16,85.9,86.16,6600.0,71.9547,72.0969,71.8794,72.0969,6600.0
2009-11-09 13:50:00,86.15,86.15,85.91,85.96,3600.0,72.0886,72.0886,71.8877,71.9296,3600.0
2009-11-09 14:00:00,86.0,86.09,85.96,86.02,2300.0,71.963,72.0383,71.9296,71.9798,2300.0
2009-11-09 14:10:00,86.09,86.14,86.06,86.06,2100.0,72.0383,72.0802,72.0132,72.0132,2100.0
2009-11-09 14:20:00,86.06,86.16,86.04,86.16,1900.0,72.0132,72.0969,71.9965,72.0969,1900.0
2009-11-09 14:30:00,86.22,86.37,86.15,86.37,5500.0,72.1471,72.2726,72.0886,72.2726,5500.0
2009-11-09 14:40:00,86.33,86.52,86.33,86.5,2700.0,72.2392,72.3982,72.2392,72.3814,2700.0
2009-11-09 14:50:00,86.49,86.49,86.3,86.41,3700.0,72.3731,72.3731,72.2141,72.3061,3700.0
2009-11-09 15:00:00,86.34,86.45,86.2,86.2,6600.0,72.2475,72.3396,72.1304,72.1304,6600.0
2009-11-09 15:10:00,86.25,86.45,86.22,86.41,8700.0,72.1722,72.3396,72.1471,72.3061,8700.0
2009-11-09 15:20:00,86.37,86.42,86.24,86.29,29200.0,72.2726,72.3145,72.1639,72.2057,29200.0
2009-11-09 15:30:00,86.29,86.38,85.96,85.96,40500.0,72.2057,72.281,71.9296,71.9296,40500.0
2009-11-09 15:40:00,85.94,86.27,85.93,86.09,56900.0,71.9128,72.189,71.9045,72.0383,56900.0
2009-11-09 15:50:00,86.09,86.57,86.09,86.38,39400.0,72.0383,72.44,72.0383,72.281,39400.0
2009-11-10 09:30:00,86.02,86.31,86.0,86.08,8900.0,71.9798,72.2224,71.963,72.03,8900.0
2009-11-10 09:40:00,85.92,86.23,85.74,86.15,10900.0,71.8961,72.1555,71.7455,72.0886,10900.0
2009-11-10 09:50:00,86.3,86.59,85.62,85.91,36300.0,72.2141,72.4567,71.6451,71.8877,36300.0
2009-11-10 10:00:00,85.9,85.9,85.34,85.56,17900.0,71.8794,71.8794,71.4108,71.5949,17900.0
2009-11-10 10:10:00,85.66,86.02,85.39,85.64,34200.0,71.6785,71.9798,71.4526,71.6618,34200.0
2009-11-10 10:20:00,85.64,85.92,85.54,85.81,21600.0,71.6618,71.8961,71.5781,71.804,21600.0
2009-11-10 10:30:00,85.8,86.02,85.46,85.49,45700.0,71.7957,71.9798,71.5112,71.5363,45700.0
2009-11-10 10:40:00,85.58,85.62,85.03,85.18,24400.0,71.6116,71.6451,71.1514,71.2769,24400.0
2009-11-10 10:50:00,85.08,85.08,84.82,85.02,2900.0,71.1932,71.1932,70.9756,71.143,2900.0
2009-11-10 11:00:00,84.95,85.26,84.69,84.82,9200.0,71.0844,71.3438,70.8669,70.9756,9200.0
2009-11-10 11:10:00,84.79,84.99,84.53,84.56,5800.0,70.9505,71.1179,70.733,70.7581,5800.0
2009-11-10 11:20:00,84.7,85.19,84.6,85.11,34100.0,70.8752,71.2852,70.7915,71.2183,34100.0
2009-11-10 11:30:00,85.07,85.4,84.95,85.32,58000.0,71.1848,71.461,71.0844,71.394,58000.0
2009-11-10 11:40:00,85.31,85.43,85.09,85.32,16000.0,71.3857,71.4861,71.2016,71.394,16000.0
2009-11-10 11:50:00,85.32,85.43,85.13,85.22,40300.0,71.394,71.4861,71.235,71.3103,40300.0
2009-11-10 12:00:00,85.15,85.23,84.96,85.06,34300.0,71.2518,71.3187,71.0928,71.1765,34300.0
2009-11-10 12:10:00,85.16,85.3,85.09,85.1,4900.0,71.2601,71.3773,71.2016,71.2099,4900.0
2009-11-10 12:20:00,85.1,85.12,84.77,84.77,2400.0,71.2099,71.2267,70.9338,70.9338,2400.0
2009-11-10 12:30:00,84.77,85.06,84.76,84.99,7600.0,70.9338,71.1765,70.9254,71.1179,7600.0
2009-11-10 12:40:00,85.0,85.15,84.83,84.83,5300.0,71.1263,71.2518,70.984,70.984,5300.0
2009-11-10 12:50:00,84.92,85.09,84.83,85.09,5200.0,71.0593,71.2016,70.984,71.2016,5200.0
2009-11-10 13:00:00,85.16,85.16,84.95,85.03,20000.0,71.2601,71.2601,71.0844,71.1514,20000.0
2009-11-10 13:10:00,85.1,85.11,84.89,85.06,12600.0,71.2099,71.2183,71.0342,71.1765,12600.0
2009-11-10 13:20:00,85.05,85.13,84.99,85.07,4900.0,71.1681,71.235,71.1179,71.1848,4900.0
2009-11-10 13:30:00,85.16,85.26,85.06,85.08,8100.0,71.2601,71.3438,71.1765,71.1932,8100.0
2009-11-10 13:40:00,85.07,85.08,84.85,85.08,6800.0,71.1848,71.1932,71.0007,71.1932,6800.0
2009-11-10 13:50:00,85.09,85.31,85.07,85.31,4600.0,71.2016,71.3857,71.1848,71.3857,4600.0
2009-11-10 14:00:00,85.25,85.46,85.16,85.4,7900.0,71.3354,71.5112,71.2601,71.461,7900.0
2009-11-10 14:10:00,85.39,85.5,85.35,85.35,5900.0,71.4526,71.5446,71.4191,71.4191,5900.0
2009-11-10 14:20:00,85.43,85.58,85.41,85.54,6200.0,71.4861,71.6116,71.4693,71.5781,6200.0
2009-11-10 14:30:00,85.55,85.75,85.55,85.66,4800.0,71.5865,71.7538,71.5865,71.6785,4800.0
2009-11-10 14:40:00,85.65,85.7,85.55,85.68,6400.0,71.6702,71.712,71.5865,71.6953,6400.0
2009-11-10 14:50:00,85.69,85.83,85.66,85.7,7800.0,71.7036,71.8208,71.6785,71.712,7800.0
2009-11-10 15:00:00,85.63,85.64,85.41,85.62,5300.0,71.6534,71.6618,71.4693,71.6451,5300.0
2009-11-10 15:10:00,85.67,86.0,85.61,85.94,7700.0,71.6869,71.963,71.6367,71.9128,7700.0
2009-11-10 15:20:00,86.02,86.03,85.72,85.73,9900.0,71.9798,71.9881,71.7287,71.7371,9900.0
2009-11-10 15:30:00,85.74,85.82,85.56,85.59,11900.0,71.7455,71.8124,71.5949,71.62,11900.0
2009-11-10 15:40:00,85.66,85.7,85.37,85.57,16900.0,71.6785,71.712,71.4359,71.6032,16900.0
2009-11-10 15:50:00,85.5,85.64,85.39,85.56,28400.0,71.5446,71.6618,71.4526,71.5949,28400.0
2009-11-11 09:30:00,86.47,87.08,86.47,86.8,5400.0,72.3563,72.8668,72.3563,72.6325,5400.0
2009-11-11 09:40:00,86.78,86.78,86.35,86.66,5600.0,72.6157,72.6157,72.2559,72.5153,5600.0
2009-11-11 09:50:00,86.54,86.98,86.51,86.92,3200.0,72.4149,72.7831,72.3898,72.7329,3200.0
2009-11-11 10:00:00,86.9,87.24,86.69,87.24,6400.0,72.7161,73.0006,72.5404,73.0006,6400.0
2009-11-11 10:10:00,87.25,87.98,87.22,87.7,11200.0,73.009,73.6199,72.9839,73.3856,11200.0
2009-11-11 10:20:00,87.61,87.81,87.61,87.65,4600.0,73.3102,73.4776,73.3102,73.3437,4600.0
2009-11-11 10:30:00,87.59,87.61,87.18,87.25,9500.0,73.2935,73.3102,72.9504,73.009,9500.0
2009-11-11 10:40:00,87.22,87.36,86.6,86.64,5900.0,72.9839,73.1011,72.4651,72.4986,5900.0
2009-11-11 10:50:00,86.7,86.74,86.25,86.56,4300.0,72.5488,72.5823,72.1722,72.4316,4300.0
2009-11-11 11:00:00,86.63,86.66,86.46,86.46,1500.0,72.4902,72.5153,72.348,72.348,1500.0
2009-11-11 11:10:00,86.37,86.45,86.07,86.38,10600.0,72.2726,72.3396,72.0216,72.281,10600.0
2009-11-11 11:20:00,86.38,86.38,86.11,86.17,7000.0,72.281,72.281,72.0551,72.1053,7000.0
2009-11-11 11:30:00,86.21,86.36,86.05,86.31,7100.0,72.1388,72.2643,72.0049,72.2224,7100.0
2009-11-11 11:40:00,86.36,86.36,86.11,86.29,63400.0,72.2643,72.2643,72.0551,72.2057,63400.0
2009-11-11 11:50:00,86.22,86.22,85.83,86.11,35300.0,72.1471,72.1471,71.8208,72.0551,35300.0
2009-11-11 12:00:00,86.11,86.11,85.89,85.96,41200.0,72.0551,72.0551,71.871,71.9296,41200.0
2009-11-11 12:10:00,86.04,86.21,85.88,86.0,47100.0,71.9965,72.1388,71.8626,71.963,47100.0
2009-11-11 12:20:00,86.0,86.27,86.0,86.27,44400.0,71.963,72.189,71.963,72.189,44400.0
2009-11-11 12:30:00,86.32,86.64,86.3,86.39,17300.0,72.2308,72.4986,72.2141,72.2894,17300.0
2009-11-11 12:40:00,86.36,86.48,86.18,86.23,92300.0,72.2643,72.3647,72.1137,72.1555,92300.0
2009-11-11 12:50:00,86.22,86.36,86.05,86.13,51800.0,72.1471,72.2643,72.0049,72.0718,51800.0
2009-11-11 13:00:00,86.05,86.33,86.05,86.32,52000.0,72.0049,72.2392,72.0049,72.2308,52000.0
2009-11-11 13:10:00,86.32,86.49,86.22,86.42,54300.0,72.2308,72.3731,72.1471,72.3145,54300.0
2009-11-11 13:20:00,86.37,86.42,86.1,86.11,43800.0,72.2726,72.3145,72.0467,72.0551,43800.0
2009-11-11 13:30:00,86.16,86.28,86.03,86.1,9500.0,72.0969,72.1973,71.9881,72.0467,9500.0
2009-11-11 13:40:00,86.1,86.1,85.74,86.01,41500.0,72.0467,72.0467,71.7455,71.9714,41500.0
2009-11-11 13:50:00,85.9,86.14,85.78,85.89,50200.0,71.8794,72.0802,71.7789,71.871,50200.0
2009-11-11 14:00:00,85.9,86.36,85.9,86.25,9800.0,71.8794,72.2643,71.8794,72.1722,9800.0
2009-11-11 14:10:00,86.19,86.24,86.0,86.11,10000.0,72.122,72.1639,71.963,72.0551,10000.0
2009-11-11 14:20:00,86.12,86.12,85.97,85.99,8700.0,72.0634,72.0634,71.9379,71.9547,8700.0
2009-11-11 14:30:00,86.08,86.31,86.04,86.19,14700.0,72.03,72.2224,71.9965,72.122,14700.0
2009-11-11 14:40:00,86.2,86.21,86.05,86.18,9100.0,72.1304,72.1388,72.0049,72.1137,9100.0
2009-11-11 14:50:00,86.2,86.29,86.04,86.05,9000.0,72.1304,72.2057,71.9965,72.0049,9000.0
2009-11-11 15:00:00,86.05,86.15,86.04,86.09,8600.0,72.0049,72.0886,71.9965,72.0383,8600.0
2009-11-11 15:10:00,86.1,86.1,85.76,86.02,8700.0,72.0467,72.0467,71.7622,71.9798,8700.0
2009-11-11 15:20:00,86.04,86.24,86.01,86.23,6700.0,71.9965,72.1639,71.9714,72.1555,6700.0
2009-11-11 15:30:00,86.2,86.37,86.12,86.33,18000.0,72.1304,72.2726,72.0634,72.2392,18000.0
2009-11-11 15:40:00,86.35,86.37,86.05,86.32,20100.0,72.2559,72.2726,72.0049,72.2308,20100.0
2009-11-11 15:50:00,86.29,86.37,86.15,86.21,26600.0,72.2057,72.2726,72.0886,72.1388,26600.0
2009-11-12 09:30:00,86.32,86.65,86.2,86.2,9100.0,72.2308,72.5069,72.1304,72.1304,9100.0
2009-11-12 09:40:00,86.18,86.41,85.7,86.2,10100.0,72.1137,72.3061,71.712,72.1304,10100.0
2009-11-12 09:50:00,86.13,86.92,86.12,86.84,27800.0,72.0718,72.7329,72.0634,72.6659,27800.0
2009-11-12 10:00:00,86.94,87.25,86.6,86.8,40700.0,72.7496,73.009,72.4651,72.6325,40700.0
2009-11-12 10:10:00,86.78,86.78,86.31,86.31,7400.0,72.6157,72.6157,72.2224,72.2224,7400.0
2009-11-12 10:20:00,86.42,87.02,86.42,86.92,20900.0,72.3145,72.8165,72.3145,72.7329,20900.0
2009-11-12 10:30:00,86.95,87.18,86.89,87.0,28300.0,72.758,72.9504,72.7078,72.7998,28300.0
2009-11-12 10:40:00,86.97,87.37,86.93,87.21,20900.0,72.7747,73.1094,72.7412,72.9755,20900.0
2009-11-12 10:50:00,87.29,87.41,87.0,87.08,51600.0,73.0425,73.1429,72.7998,72.8668,51600.0
2009-11-12 11:00:00,87.06,87.09,86.36,86.36,46300.0,72.85,72.8751,72.2643,72.2643,46300.0
2009-11-12 11:10:00,86.36,86.36,85.7,86.04,65200.0,72.2643,72.2643,71.712,71.9965,65200.0
2009-11-12 11:20:00,85.99,86.13,85.89,86.05,38100.0,71.9547,72.0718,71.871,72.0049,38100.0
2009-11-12 11:30:00,86.12,86.12,85.75,85.9,13500.0,72.0634,72.0634,71.7538,71.8794,13500.0
2009-11-12 11:40:00,85.91,86.13,85.81,85.88,20200.0,71.8877,72.0718,71.804,71.8626,20200.0
2009-11-12 11:50:00,85.97,85.97,85.65,85.7,5400.0,71.9379,71.9379,71.6702,71.712,5400.0
2009-11-12 12:00:00,85.67,85.67,85.44,85.49,6200.0,71.6869,71.6869,71.4944,71.5363,6200.0
2009-11-12 12:10:00,85.63,85.74,85.53,85.69,25900.0,71.6534,71.7455,71.5697,71.7036,25900.0
2009-11-12 12:20:00,85.71,85.85,85.47,85.66,37800.0,71.7204,71.8375,71.5195,71.6785,37800.0
2009-11-12 12:30:00,85.65,85.92,85.52,85.92,20700.0,71.6702,71.8961,71.5614,71.8961,20700.0
2009-11-12 12:40:00,85.81,86.06,85.81,85.87,5100.0,71.804,72.0132,71.804,71.8543,5100.0
2009-11-12 12:50:00,85.87,86.21,85.87,85.98,13100.0,71.8543,72.1388,71.8543,71.9463,13100.0
2009-11-12 13:00:00,85.97,86.07,85.56,85.67,6400.0,71.9379,72.0216,71.5949,71.6869,6400.0
2009-11-12 13:10:00,85.65,85.97,85.65,85.8,3800.0,71.6702,71.9379,71.6702,71.7957,3800.0
2009-11-12 13:20:00,85.77,85.77,85.52,85.63,4500.0,71.7706,71.7706,71.5614,71.6534,4500.0
2009-11-12 13:30:00,85.57,85.69,85.57,85.63,3900.0,71.6032,71.7036,71.6032,71.6534,3900.0
2009-11-12 13:40:00,85.63,85.77,85.47,85.67,3500.0,71.6534,71.7706,71.5195,71.6869,3500.0
2009-11-12 13:50:00,85.77,85.77,85.67,85.74,3100.0,71.7706,71.7706,71.6869,71.7455,3100.0
2009-11-12 14:00:00,85.77,85.8,85.7,85.79,2500.0,71.7706,71.7957,71.712,71.7873,2500.0
2009-11-12 14:10:00,85.89,85.99,85.68,85.89,4100.0,71.871,71.9547,71.6953,71.871,4100.0
2009-11-12 14:20:00,85.87,85.88,85.63,85.63,5300.0,71.8543,71.8626,71.6534,71.6534,5300.0
2009-11-12 14:30:00,85.69,85.86,85.66,85.7,4200.0,71.7036,71.8459,71.6785,71.712,4200.0
2009-11-12 14:40:00,85.67,85.67,85.12,85.12,5500.0,71.6869,71.6869,71.2267,71.2267,5500.0
2009-11-12 14:50:00,85.18,85.3,85.11,85.24,2900.0,71.2769,71.3773,71.2183,71.3271,2900.0
2009-11-12 15:00:00,85.24,85.37,85.12,85.34,6100.0,71.3271,71.4359,71.2267,71.4108,6100.0
2009-11-12 15:10:00,85.28,85.41,85.2,85.34,9100.0,71.3606,71.4693,71.2936,71.4108,9100.0
2009-11-12 15:20:00,85.32,85.32,84.95,84.97,13800.0,71.394,71.394,71.0844,71.1012,13800.0
2009-11-12 15:30:00,84.94,85.11,84.51,84.51,28700.0,71.076,71.2183,70.7162,70.7162,28700.0
2009-11-12 15:40:00,84.59,84.67,84.25,84.32,48300.0,70.7832,70.8501,70.4987,70.5572,48300.0
2009-11-12 15:50:00,84.29,84.58,84.25,84.51,65800.0,70.5321,70.7748,70.4987,70.7162,65800.0
2009-11-13 09:30:00,85.11,85.25,84.19,84.4,13600.0,71.2183,71.3354,70.4485,70.6242,13600.0
2009-11-13 09:40:00,84.32,84.56,84.24,84.55,4400.0,70.5572,70.7581,70.4903,70.7497,4400.0
2009-11-13 09:50:00,84.67,85.07,84.36,84.42,14300.0,70.8501,71.1848,70.5907,70.6409,14300.0
2009-11-13 10:00:00,84.46,84.95,84.36,84.93,30200.0,70.6744,71.0844,70.5907,71.0677,30200.0
2009-11-13 10:10:00,84.9,85.07,84.74,85.07,13100.0,71.0426,71.1848,70.9087,71.1848,13100.0
2009-11-13 10:20:00,85.0,85.41,84.93,84.93,11200.0,71.1263,71.4693,71.0677,71.0677,11200.0
2009-11-13 10:30:00,85.08,85.42,84.94,85.21,34400.0,71.1932,71.4777,71.076,71.302,34400.0
2009-11-13 10:40:00,85.27,85.74,85.19,85.58,15800.0,71.3522,71.7455,71.2852,71.6116,15800.0
2009-11-13 10:50:00,85.57,85.92,85.57,85.86,6200.0,71.6032,71.8961,71.6032,71.8459,6200.0
2009-11-13 11:00:00,85.91,85.97,85.64,85.89,23600.0,71.8877,71.9379,71.6618,71.871,23600.0
2009-11-13 11:10:00,85.88,85.97,85.65,85.91,54900.0,71.8626,71.9379,71.6702,71.8877,54900.0
2009-11-13 11:20:00,85.91,86.3,85.84,86.3,29700.0,71.8877,72.2141,71.8291,72.2141,29700.0
2009-11-13 11:30:00,86.22,86.47,86.18,86.47,7000.0,72.1471,72.3563,72.1137,72.3563,7000.0
2009-11-13 11:40:00,86.43,86.43,86.1,86.2,4500.0,72.3228,72.3228,72.0467,72.1304,4500.0
2009-11-13 11:50:00,86.12,86.16,85.89,85.89,8800.0,72.0634,72.0969,71.871,71.871,8800.0
2009-11-13 12:00:00,85.96,86.18,85.96,86.12,2100.0,71.9296,72.1137,71.9296,72.0634,2100.0
2009-11-13 12:10:00,86.18,86.57,86.17,86.52,3100.0,72.1137,72.44,72.1053,72.3982,3100.0
2009-11-13 12:20:00,86.56,86.71,86.56,86.62,6000.0,72.4316,72.5571,72.4316,72.4818,6000.0
2009-11-13 12:30:00,86.66,86.79,86.66,86.72,2700.0,72.5153,72.6241,72.5153,72.5655,2700.0
2009-11-13 12:40:00,86.71,86.71,86.45,86.52,2400.0,72.5571,72.5571,72.3396,72.3982,2400.0
2009-11-13 12:50:00,86.54,86.54,86.49,86.52,1600.0,72.4149,72.4149,72.3731,72.3982,1600.0
2009-11-13 13:00:00,86.51,86.51,86.26,86.26,5500.0,72.3898,72.3898,72.1806,72.1806,5500.0
2009-11-13 13:10:00,86.28,86.28,86.12,86.12,3700.0,72.1973,72.1973,72.0634,72.0634,3700.0
2009-11-13 13:20:00,86.19,86.25,86.06,86.06,4200.0,72.122,72.1722,72.0132,72.0132,4200.0
2009-11-13 13:30:00,86.06,86.07,85.8,85.98,14900.0,72.0132,72.0216,71.7957,71.9463,14900.0
2009-11-13 13:40:00,86.01,86.07,85.88,85.9,1400.0,71.9714,72.0216,71.8626,71.8794,1400.0
2009-11-13 13:50:00,85.86,85.86,85.72,85.83,1600.0,71.8459,71.8459,71.7287,71.8208,1600.0
2009-11-13 14:00:00,85.9,86.05,85.9,85.91,3700.0,71.8794,72.0049,71.8794,71.8877,3700.0
2009-11-13 14:10:00,85.9,86.69,85.84,85.84,16300.0,71.8794,72.5404,71.8291,71.8291,16300.0
2009-11-13 14:20:00,85.71,85.78,85.66,85.66,1400.0,71.7204,71.7789,71.6785,71.6785,1400.0
2009-11-13 14:30:00,85.65,85.65,85.38,85.38,6300.0,71.6702,71.6702,71.4442,71.4442,6300.0
2009-11-13 14:40:00,85.39,85.52,85.38,85.38,2000.0,71.4526,71.5614,71.4442,71.4442,2000.0
2009-11-13 14:50:00,85.42,85.47,85.27,85.28,2900.0,71.4777,71.5195,71.3522,71.3606,2900.0
2009-11-13 15:00:00,85.25,85.59,85.18,85.58,5000.0,71.3354,71.62,71.2769,71.6116,5000.0
2009-11-13 15:10:00,85.67,85.76,85.58,85.59,7900.0,71.6869,71.7622,71.6116,71.62,7900.0
2009-11-13 15:20:00,85.6,85.7,85.56,85.6,5500.0,71.6283,71.712,71.5949,71.6283,5500.0
2009-11-13 15:30:00,85.59,85.76,85.55,85.59,7600.0,71.62,71.7622,71.5865,71.62,7600.0
2009-11-13 15:40:00,85.61,85.96,85.6,85.69,13500.0,71.6367,71.9296,71.6283,71.7036,13500.0
2009-11-13 15:50:00,85.68,86.01,85.61,85.93,29600.0,71.6953,71.9714,71.6367,71.9045,29600.0
2009-11-16 09:30:00,86.77,87.48,86.67,87.48,5700.0,72.6074,73.2015,72.5237,73.2015,5700.0
2009-11-16 09:40:00,87.61,87.9,87.57,87.68,5400.0,73.3102,73.5529,73.2768,73.3688,5400.0
2009-11-16 09:50:00,87.69,88.01,87.58,87.86,14600.0,73.3772,73.645,73.2851,73.5194,14600.0
2009-11-16 10:00:00,87.85,88.32,87.83,87.99,6900.0,73.5111,73.9044,73.4943,73.6282,6900.0
2009-11-16 10:10:00,88.06,88.22,87.95,88.16,46800.0,73.6868,73.8207,73.5948,73.7705,46800.0
2009-11-16 10:20:00,88.12,88.12,87.74,87.85,3800.0,73.737,73.737,73.419,73.5111,3800.0
2009-11-16 10:30:00,87.71,87.92,87.66,87.91,36900.0,73.3939,73.5697,73.3521,73.5613,36900.0
2009-11-16 10:40:00,87.91,88.0,87.81,87.84,47500.0,73.5613,73.6366,73.4776,73.5027,47500.0
2009-11-16 10:50:00,87.94,88.06,87.87,88.06,3400.0,73.5864,73.6868,73.5278,73.6868,3400.0
2009-11-16 11:00:00,87.9,88.17,87.9,88.15,3700.0,73.5529,73.7788,73.5529,73.7621,3700.0
2009-11-16 11:10:00,88.2,88.5,88.18,88.42,25300.0,73.8039,74.055,73.7872,73.988,25300.0
2009-11-16 11:20:00,88.5,88.51,88.4,88.42,2800.0,74.055,74.0634,73.9713,73.988,2800.0
2009-11-16 11:30:00,88.5,88.87,88.5,88.72,2900.0,74.055,74.3646,74.055,74.2391,2900.0
2009-11-16 11:40:00,88.73,88.92,88.64,88.91,7600.0,74.2474,74.4064,74.1721,74.3981,7600.0
2009-11-16 11:50:00,88.93,89.01,88.86,88.93,2800.0,74.4148,74.4817,74.3562,74.4148,2800.0
2009-11-16 12:00:00,89.02,89.09,88.98,89.09,2500.0,74.4901,74.5487,74.4566,74.5487,2500.0
2009-11-16 12:10:00,88.97,89.11,88.87,88.97,3100.0,74.4483,74.5654,74.3646,74.4483,3100.0
2009-11-16 12:20:00,88.98,89.04,88.5,88.8,38100.0,74.4566,74.5068,74.055,74.306,38100.0
2009-11-16 12:30:00,88.76,88.89,88.53,88.75,47000.0,74.2725,74.3813,74.0801,74.2642,47000.0
2009-11-16 12:40:00,88.74,88.88,88.67,88.84,9100.0,74.2558,74.373,74.1972,74.3395,9100.0
2009-11-16 12:50:00,88.85,89.27,88.84,89.21,4000.0,74.3479,74.6993,74.3395,74.6491,4000.0
2009-11-16 13:00:00,89.31,89.46,89.29,89.45,7600.0,74.7328,74.8583,74.716,74.8499,7600.0
2009-11-16 13:10:00,89.38,89.38,89.19,89.19,3500.0,74.7913,74.7913,74.6324,74.6324,3500.0
2009-11-16 13:20:00,89.27,89.3,89.18,89.23,2200.0,74.6993,74.7244,74.624,74.6658,2200.0
2009-11-16 13:30:00,89.27,89.4,89.18,89.29,5500.0,74.6993,74.8081,74.624,74.716,5500.0
2009-11-16 13:40:00,89.29,89.36,89.25,89.32,3000.0,74.716,74.7746,74.6826,74.7411,3000.0
2009-11-16 13:50:00,89.3,89.33,89.24,89.24,1700.0,74.7244,74.7495,74.6742,74.6742,1700.0
2009-11-16 14:00:00,89.25,89.79,89.25,89.53,9500.0,74.6826,75.1344,74.6826,74.9169,9500.0
2009-11-16 14:10:00,89.55,89.64,89.54,89.56,900.0,74.9336,75.0089,74.9252,74.942,900.0
2009-11-16 14:20:00,89.56,89.58,89.5,89.5,3000.0,74.942,74.9587,74.8918,74.8918,3000.0
2009-11-16 14:30:00,89.51,89.58,89.51,89.52,4300.0,74.9001,74.9587,74.9001,74.9085,4300.0
2009-11-16 14:40:00,89.57,89.59,89.5,89.5,4500.0,74.9503,74.9671,74.8918,74.8918,4500.0
2009-11-16 14:50:00,89.43,89.43,89.11,89.34,5800.0,74.8332,74.8332,74.5654,74.7579,5800.0
2009-11-16 15:00:00,89.32,89.39,89.11,89.11,14800.0,74.7411,74.7997,74.5654,74.5654,14800.0
2009-11-16 15:10:00,89.1,89.15,88.61,88.64,14400.0,74.5571,74.5989,74.147,74.1721,14400.0
2009-11-16 15:20:00,88.61,88.64,88.21,88.31,20300.0,74.147,74.1721,73.8123,73.896,20300.0
2009-11-16 15:30:00,88.2,88.61,88.11,88.55,9700.0,73.8039,74.147,73.7286,74.0968,9700.0
2009-11-16 15:40:00,88.61,88.62,88.27,88.56,13700.0,74.147,74.1554,73.8625,74.1052,13700.0
2009-11-16 15:50:00,88.59,88.82,88.58,88.82,32900.0,74.1303,74.3228,74.1219,74.3228,32900.0
2009-11-17 09:30:00,88.42,88.42,87.58,87.86,8100.0,73.988,73.988,73.2851,73.5194,8100.0
2009-11-17 09:40:00,88.01,88.51,88.01,88.35,5600.0,73.645,74.0634,73.645,73.9295,5600.0
2009-11-17 09:50:00,88.35,88.4,88.04,88.04,3400.0,73.9295,73.9713,73.6701,73.6701,3400.0
2009-11-17 10:00:00,88.03,88.03,87.69,87.9,23100.0,73.6617,73.6617,73.3772,73.5529,23100.0
2009-11-17 10:10:00,88.02,88.3,87.89,88.14,2900.0,73.6533,73.8876,73.5445,73.7537,2900.0
2009-11-17 10:20:00,88.3,88.52,88.18,88.28,34400.0,73.8876,74.0717,73.7872,73.8709,34400.0
2009-11-17 10:30:00,88.15,88.17,87.66,87.66,35000.0,73.7621,73.7788,73.3521,73.3521,35000.0
2009-11-17 10:40:00,87.71,87.77,87.56,87.66,19900.0,73.3939,73.4441,73.2684,73.3521,19900.0
2009-11-17 10:50:00,87.69,87.78,87.54,87.73,12400.0,73.3772,73.4525,73.2517,73.4107,12400.0
2009-11-17 11:00:00,87.71,88.04,87.71,88.04,4400.0,73.3939,73.6701,73.3939,73.6701,4400.0
2009-11-17 11:10:00,88.04,88.21,87.76,87.82,30900.0,73.6701,73.8123,73.4358,73.486,30900.0
2009-11-17 11:20:00,87.83,88.19,87.78,88.09,7700.0,73.4943,73.7956,73.4525,73.7119,7700.0
2009-11-17 11:30:00,88.03,88.14,87.99,88.12,4300.0,73.6617,73.7537,73.6282,73.737,4300.0
2009-11-17 11:40:00,88.13,88.2,88.05,88.19,2800.0,73.7454,73.8039,73.6784,73.7956,2800.0
2009-11-17 11:50:00,88.15,88.29,88.15,88.25,1600.0,73.7621,73.8793,73.7621,73.8458,1600.0
2009-11-17 12:00:00,88.21,88.36,88.21,88.36,3400.0,73.8123,73.9378,73.8123,73.9378,3400.0
2009-11-17 12:10:00,88.45,88.54,88.4,88.53,4700.0,74.0131,74.0885,73.9713,74.0801,4700.0
2009-11-17 12:20:00,88.53,88.66,88.49,88.56,2800.0,74.0801,74.1889,74.0466,74.1052,2800.0
2009-11-17 12:30:00,88.51,88.8,88.5,88.64,2200.0,74.0634,74.306,74.055,74.1721,2200.0
2009-11-17 12:40:00,88.66,88.66,88.48,88.52,8400.0,74.1889,74.1889,74.0382,74.0717,8400.0
2009-11-17 12:50:00,88.46,88.56,88.46,88.56,4400.0,74.0215,74.1052,74.0215,74.1052,4400.0
2009-11-17 13:00:00,88.47,88.63,88.41,88.49,6000.0,74.0299,74.1638,73.9797,74.0466,6000.0
2009-11-17 13:10:00,88.49,88.98,88.49,88.82,8700.0,74.0466,74.4566,74.0466,74.3228,8700.0
2009-11-17 13:20:00,88.98,88.99,88.75,88.82,4900.0,74.4566,74.465,74.2642,74.3228,4900.0
2009-11-17 13:30:00,88.88,88.94,88.75,88.94,7800.0,74.373,74.4232,74.2642,74.4232,7800.0
2009-11-17 13:40:00,88.9,89.14,88.88,89.1,4900.0,74.3897,74.5905,74.373,74.5571,4900.0
2009-11-17 13:50:00,89.13,89.13,88.84,88.96,3700.0,74.5822,74.5822,74.3395,74.4399,3700.0
2009-11-17 14:00:00,88.97,88.97,88.71,88.71,7800.0,74.4483,74.4483,74.2307,74.2307,7800.0
2009-11-17 14:10:00,88.69,88.78,88.68,88.71,3200.0,74.214,74.2893,74.2056,74.2307,3200.0
2009-11-17 14:20:00,88.69,88.69,88.53,88.63,5800.0,74.214,74.214,74.0801,74.1638,5800.0
2009-11-17 14:30:00,88.61,88.73,88.58,88.65,3800.0,74.147,74.2474,74.1219,74.1805,3800.0
2009-11-17 14:40:00,88.79,88.82,88.71,88.75,3200.0,74.2976,74.3228,74.2307,74.2642,3200.0
2009-11-17 14:50:00,88.73,88.85,88.59,88.83,7800.0,74.2474,74.3479,74.1303,74.3311,7800.0
2009-11-17 15:00:00,88.79,88.98,88.66,88.85,11000.0,74.2976,74.4566,74.1889,74.3479,11000.0
2009-11-17 15:10:00,88.82,88.89,88.68,88.72,6300.0,74.3228,74.3813,74.2056,74.2391,6300.0
2009-11-17 15:20:00,88.68,88.96,88.68,88.77,7400.0,74.2056,74.4399,74.2056,74.2809,7400.0
2009-11-17 15:30:00,88.77,88.83,88.66,88.71,9000.0,74.2809,74.3311,74.1889,74.2307,9000.0
2009-11-17 15:40:00,88.77,88.86,88.42,88.61,28100.0,74.2809,74.3562,73.988,74.147,28100.0
2009-11-17 15:50:00,88.59,88.69,88.49,88.69,32200.0,74.1303,74.214,74.0466,74.214,32200.0
2009-11-18 09:30:00,88.7,88.73,88.25,88.31,23500.0,74.2223,74.2474,73.8458,73.896,23500.0
2009-11-18 09:40:00,88.55,89.2,88.48,88.73,10400.0,74.0968,74.6407,74.0382,74.2474,10400.0
2009-11-18 09:50:00,88.73,88.76,87.81,87.94,22800.0,74.2474,74.2725,73.4776,73.5864,22800.0
2009-11-18 10:00:00,88.02,88.1,87.73,88.1,5500.0,73.6533,73.7203,73.4107,73.7203,5500.0
2009-11-18 10:10:00,88.03,88.03,87.51,87.57,563200.0,73.6617,73.6617,73.2266,73.2768,563200.0
2009-11-18 10:20:00,87.59,88.18,87.59,88.15,2400.0,73.2935,73.7872,73.2935,73.7621,2400.0
2009-11-18 10:30:00,88.15,88.23,87.83,88.2,8700.0,73.7621,73.8291,73.4943,73.8039,8700.0
2009-11-18 10:40:00,88.2,88.53,88.2,88.42,8800.0,73.8039,74.0801,73.8039,73.988,8800.0
2009-11-18 10:50:00,88.5,88.57,88.26,88.57,10300.0,74.055,74.1136,73.8542,74.1136,10300.0
2009-11-18 11:00:00,88.58,88.91,88.48,88.48,13800.0,74.1219,74.3981,74.0382,74.0382,13800.0
2009-11-18 11:10:00,88.6,88.63,88.23,88.25,14000.0,74.1387,74.1638,73.8291,73.8458,14000.0
2009-11-18 11:20:00,88.37,88.5,88.11,88.49,23300.0,73.9462,74.055,73.7286,74.0466,23300.0
2009-11-18 11:30:00,88.48,88.52,88.29,88.49,6300.0,74.0382,74.0717,73.8793,74.0466,6300.0
2009-11-18 11:40:00,88.52,88.68,88.36,88.45,32000.0,74.0717,74.2056,73.9378,74.0131,32000.0
2009-11-18 11:50:00,88.51,88.55,88.25,88.25,7200.0,74.0634,74.0968,73.8458,73.8458,7200.0
2009-11-18 12:00:00,88.28,88.35,88.1,88.18,16500.0,73.8709,73.9295,73.7203,73.7872,16500.0
2009-11-18 12:10:00,88.19,88.32,87.83,87.83,16300.0,73.7956,73.9044,73.4943,73.4943,16300.0
2009-11-18 12:20:00,87.91,88.1,87.66,87.79,25500.0,73.5613,73.7203,73.3521,73.4609,25500.0
2009-11-18 12:30:00,87.79,87.88,87.64,87.86,10400.0,73.4609,73.5362,73.3354,73.5194,10400.0
2009-11-18 12:40:00,87.88,88.04,87.86,87.94,6700.0,73.5362,73.6701,73.5194,73.5864,6700.0
2009-11-18 12:50:00,88.03,88.03,87.75,87.85,9100.0,73.6617,73.6617,73.4274,73.5111,9100.0
2009-11-18 13:00:00,87.85,87.85,87.73,87.85,2600.0,73.5111,73.5111,73.4107,73.5111,2600.0
2009-11-18 13:10:00,87.85,87.92,87.67,87.67,6600.0,73.5111,73.5697,73.3605,73.3605,6600.0
2009-11-18 13:20:00,87.71,87.71,87.45,87.61,6000.0,73.3939,73.3939,73.1764,73.3102,6000.0
2009-11-18 13:30:00,87.67,87.84,87.65,87.78,6700.0,73.3605,73.5027,73.3437,73.4525,6700.0
2009-11-18 13:40:00,87.75,87.91,87.72,87.86,19700.0,73.4274,73.5613,73.4023,73.5194,19700.0
2009-11-18 13:50:00,87.86,87.96,87.79,87.79,3400.0,73.5194,73.6031,73.4609,73.4609,3400.0
2009-11-18 14:00:00,87.84,87.98,87.77,87.96,4900.0,73.5027,73.6199,73.4441,73.6031,4900.0
2009-11-18 14:10:00,87.94,88.02,87.87,87.88,15600.0,73.5864,73.6533,73.5278,73.5362,15600.0
2009-11-18 14:20:00,87.89,88.01,87.85,87.85,3500.0,73.5445,73.645,73.5111,73.5111,3500.0
2009-11-18 14:30:00,87.9,87.9,87.75,87.75,8000.0,73.5529,73.5529,73.4274,73.4274,8000.0
2009-11-18 14:40:00,87.78,87.88,87.61,87.76,20900.0,73.4525,73.5362,73.3102,73.4358,20900.0
2009-11-18 14:50:00,87.77,87.77,87.55,87.56,19000.0,73.4441,73.4441,73.26,73.2684,19000.0
2009-11-18 15:00:00,87.63,87.63,87.41,87.47,27400.0,73.327,73.327,73.1429,73.1931,27400.0
2009-11-18 15:10:00,87.49,87.59,87.41,87.53,17800.0,73.2098,73.2935,73.1429,73.2433,17800.0
2009-11-18 15:20:00,87.53,87.66,87.5,87.58,13300.0,73.2433,73.3521,73.2182,73.2851,13300.0
2009-11-18 15:30:00,87.58,87.58,87.39,87.54,11500.0,73.2851,73.2851,73.1262,73.2517,11500.0
2009-11-18 15:40:00,87.54,87.63,87.47,87.55,49700.0,73.2517,73.327,73.1931,73.26,49700.0
2009-11-18 15:50:00,87.55,87.65,87.46,87.53,75200.0,73.26,73.3437,73.1847,73.2433,75200.0
2009-11-19 09:30:00,86.56,87.4,86.15,86.22,24500.0,72.4316,73.1345,72.0886,72.1471,24500.0
2009-11-19 09:40:00,86.24,86.24,85.77,85.95,10800.0,72.1639,72.1639,71.7706,71.9212,10800.0
2009-11-19 09:50:00,85.96,85.96,85.49,85.75,4100.0,71.9296,71.9296,71.5363,71.7538,4100.0
2009-11-19 10:00:00,85.91,86.07,85.61,85.96,4100.0,71.8877,72.0216,71.6367,71.9296,4100.0
2009-11-19 10:10:00,86.15,86.32,85.85,85.96,20300.0,72.0886,72.2308,71.8375,71.9296,20300.0
2009-11-19 10:20:00,85.96,86.0,85.83,85.93,13100.0,71.9296,71.963,71.8208,71.9045,13100.0
2009-11-19 10:30:00,85.81,85.96,85.64,85.65,12400.0,71.804,71.9296,71.6618,71.6702,12400.0
2009-11-19 10:40:00,85.73,85.73,85.25,85.35,11600.0,71.7371,71.7371,71.3354,71.4191,11600.0
2009-11-19 10:50:00,85.32,85.46,85.25,85.27,9200.0,71.394,71.5112,71.3354,71.3522,9200.0
2009-11-19 11:00:00,85.29,85.31,85.06,85.11,19100.0,71.3689,71.3857,71.1765,71.2183,19100.0
2009-11-19 11:10:00,85.1,85.21,85.1,85.14,2400.0,71.2099,71.302,71.2099,71.2434,2400.0
2009-11-19 11:20:00,85.14,85.19,85.0,85.19,3000.0,71.2434,71.2852,71.1263,71.2852,3000.0
2009-11-19 11:30:00,85.32,85.46,85.19,85.39,11800.0,71.394,71.5112,71.2852,71.4526,11800.0
2009-11-19 11:40:00,85.36,85.36,85.28,85.33,1900.0,71.4275,71.4275,71.3606,71.4024,1900.0
2009-11-19 11:50:00,85.29,85.33,85.21,85.33,1400.0,71.3689,71.4024,71.302,71.4024,1400.0
2009-11-19 12:00:00,85.31,85.63,85.31,85.6,3000.0,71.3857,71.6534,71.3857,71.6283,3000.0
2009-11-19 12:10:00,85.62,85.72,85.58,85.68,5100.0,71.6451,71.7287,71.6116,71.6953,5100.0
2009-11-19 12:20:00,85.7,85.8,85.57,85.79,5400.0,71.712,71.7957,71.6032,71.7873,5400.0
2009-11-19 12:30:00,85.79,86.06,85.79,86.01,5300.0,71.7873,72.0132,71.7873,71.9714,5300.0
2009-11-19 12:40:00,86.01,86.01,85.77,85.88,3900.0,71.9714,71.9714,71.7706,71.8626,3900.0
2009-11-19 12:50:00,85.85,85.86,85.68,85.86,6600.0,71.8375,71.8459,71.6953,71.8459,6600.0
2009-11-19 13:00:00,85.82,86.0,85.82,85.93,4000.0,71.8124,71.963,71.8124,71.9045,4000.0
2009-11-19 13:10:00,85.88,85.88,85.57,85.62,3600.0,71.8626,71.8626,71.6032,71.6451,3600.0
2009-11-19 13:20:00,85.63,85.91,85.59,85.76,10200.0,71.6534,71.8877,71.62,71.7622,10200.0
2009-11-19 13:30:00,85.76,86.03,85.76,85.93,6100.0,71.7622,71.9881,71.7622,71.9045,6100.0
2009-11-19 13:40:00,85.86,85.9,85.76,85.77,6000.0,71.8459,71.8794,71.7622,71.7706,6000.0
2009-11-19 13:50:00,85.8,85.88,85.8,85.87,2400.0,71.7957,71.8626,71.7957,71.8543,2400.0
2009-11-19 14:00:00,85.84,85.85,85.59,85.73,7500.0,71.8291,71.8375,71.62,71.7371,7500.0
2009-11-19 14:10:00,85.75,85.8,85.7,85.72,4900.0,71.7538,71.7957,71.712,71.7287,4900.0
2009-11-19 14:20:00,85.75,85.87,85.68,85.74,10300.0,71.7538,71.8543,71.6953,71.7455,10300.0
2009-11-19 14:30:00,85.74,85.91,85.7,85.79,12000.0,71.7455,71.8877,71.712,71.7873,12000.0
2009-11-19 14:40:00,85.79,85.96,85.74,85.78,12500.0,71.7873,71.9296,71.7455,71.7789,12500.0
2009-11-19 14:50:00,85.8,85.9,85.76,85.82,19900.0,71.7957,71.8794,71.7622,71.8124,19900.0
2009-11-19 15:00:00,85.82,85.9,85.68,85.86,13700.0,71.8124,71.8794,71.6953,71.8459,13700.0
2009-11-19 15:10:00,85.83,86.05,85.8,86.03,8700.0,71.8208,72.0049,71.7957,71.9881,8700.0
2009-11-19 15:20:00,86.03,86.05,85.89,85.95,7900.0,71.9881,72.0049,71.871,71.9212,7900.0
2009-11-19 15:30:00,85.95,86.0,85.9,85.9,28000.0,71.9212,71.963,71.8794,71.8794,28000.0
2009-11-19 15:40:00,85.93,86.24,85.93,86.01,41200.0,71.9045,72.1639,71.9045,71.9714,41200.0
2009-11-19 15:50:00,86.03,86.05,85.76,85.91,36400.0,71.9881,72.0049,71.7622,71.8877,36400.0
2009-11-20 09:30:00,87.15,87.15,85.96,86.15,47300.0,72.9253,72.9253,71.9296,72.0886,47300.0
2009-11-20 09:40:00,86.24,86.85,86.22,86.56,30600.0,72.1639,72.6743,72.1471,72.4316,30600.0
2009-11-20 09:50:00,86.65,86.7,86.17,86.17,37200.0,72.5069,72.5488,72.1053,72.1053,37200.0
2009-11-20 10:00:00,86.17,86.23,85.64,85.91,31300.0,72.1053,72.1555,71.6618,71.8877,31300.0
2009-11-20 10:10:00,86.02,86.19,85.95,86.18,5900.0,71.9798,72.122,71.9212,72.1137,5900.0
2009-11-20 10:20:00,86.22,86.23,85.94,86.19,7300.0,72.1471,72.1555,71.9128,72.122,7300.0
2009-11-20 10:30:00,86.23,86.23,85.81,85.96,7400.0,72.1555,72.1555,71.804,71.9296,7400.0
2009-11-20 10:40:00,85.92,85.92,85.62,85.75,5300.0,71.8961,71.8961,71.6451,71.7538,5300.0
2009-11-20 10:50:00,85.73,85.84,85.64,85.79,6400.0,71.7371,71.8291,71.6618,71.7873,6400.0
2009-11-20 11:00:00,85.77,85.92,85.68,85.75,5900.0,71.7706,71.8961,71.6953,71.7538,5900.0
2009-11-20 11:10:00,85.77,85.84,85.56,85.62,8400.0,71.7706,71.8291,71.5949,71.6451,8400.0
2009-11-20 11:20:00,85.66,85.66,85.56,85.56,4200.0,71.6785,71.6785,71.5949,71.5949,4200.0
2009-11-20 11:30:00,85.59,85.78,85.56,85.78,5000.0,71.62,71.7789,71.5949,71.7789,5000.0
2009-11-20 11:40:00,85.67,85.94,85.67,85.87,5900.0,71.6869,71.9128,71.6869,71.8543,5900.0
2009-11-20 11:50:00,85.8,85.92,85.72,85.72,10700.0,71.7957,71.8961,71.7287,71.7287,10700.0
2009-11-20 12:00:00,85.76,85.9,85.67,85.85,7900.0,71.7622,71.8794,71.6869,71.8375,7900.0
2009-11-20 12:10:00,85.86,85.89,85.7,85.84,5800.0,71.8459,71.871,71.712,71.8291,5800.0
2009-11-20 12:20:00,85.85,85.85,85.71,85.75,3000.0,71.8375,71.8375,71.7204,71.7538,3000.0
2009-11-20 12:30:00,85.8,85.84,85.75,85.83,1400.0,71.7957,71.8291,71.7538,71.8208,1400.0
2009-11-20 12:40:00,85.75,85.87,85.75,85.85,2400.0,71.7538,71.8543,71.7538,71.8375,2400.0
2009-11-20 12:50:00,85.85,85.85,85.63,85.7,6700.0,71.8375,71.8375,71.6534,71.712,6700.0
2009-11-20 13:00:00,85.71,85.81,85.71,85.79,3000.0,71.7204,71.804,71.7204,71.7873,3000.0
2009-11-20 13:10:00,85.83,85.83,85.69,85.69,1500.0,71.8208,71.8208,71.7036,71.7036,1500.0
2009-11-20 13:20:00,85.71,85.79,85.64,85.79,1300.0,71.7204,71.7873,71.6618,71.7873,1300.0
2009-11-20 13:30:00,85.8,85.8,85.75,85.8,700.0,71.7957,71.7957,71.7538,71.7957,700.0
2009-11-20 13:40:00,85.72,85.94,85.66,85.88,4600.0,71.7287,71.9128,71.6785,71.8626,4600.0
2009-11-20 13:50:00,85.87,85.95,85.84,85.95,1700.0,71.8543,71.9212,71.8291,71.9212,1700.0
2009-11-20 14:00:00,85.93,85.99,85.81,85.91,1600.0,71.9045,71.9547,71.804,71.8877,1600.0
2009-11-20 14:10:00,85.93,85.98,85.91,85.96,1700.0,71.9045,71.9463,71.8877,71.9296,1700.0
2009-11-20 14:20:00,85.97,86.15,85.95,86.1,8300.0,71.9379,72.0886,71.9212,72.0467,8300.0
2009-11-20 14:30:00,86.12,86.25,86.05,86.25,8100.0,72.0634,72.1722,72.0049,72.1722,8100.0
2009-11-20 14:40:00,86.21,86.25,86.05,86.1,8500.0,72.1388,72.1722,72.0049,72.0467,8500.0
2009-11-20 14:50:00,86.06,86.14,86.05,86.11,5000.0,72.0132,72.0802,72.0049,72.0551,5000.0
2009-11-20 15:00:00,86.09,86.2,86.07,86.15,8700.0,72.0383,72.1304,72.0216,72.0886,8700.0
2009-11-20 15:10:00,86.15,86.2,86.08,86.2,20400.0,72.0886,72.1304,72.03,72.1304,20400.0
2009-11-20 15:20:00,86.17,86.35,86.17,86.33,14500.0,72.1053,72.2559,72.1053,72.2392,14500.0
2009-11-20 15:30:00,86.34,86.55,86.34,86.43,29000.0,72.2475,72.4233,72.2475,72.3228,29000.0
2009-11-20 15:40:00,86.53,86.6,86.28,86.38,21900.0,72.4065,72.4651,72.1973,72.281,21900.0
2009-11-20 15:50:00,86.38,86.45,86.26,86.42,50300.0,72.281,72.3396,72.1806,72.3145,50300.0
2009-11-23 09:30:00,87.74,87.74,86.92,86.92,20000.0,73.419,73.419,72.7329,72.7329,20000.0
2009-11-23 09:40:00,86.86,87.23,86.86,87.13,29700.0,72.6827,72.9923,72.6827,72.9086,29700.0
2009-11-23 09:50:00,87.18,87.35,87.14,87.33,26200.0,72.9504,73.0927,72.917,73.076,26200.0
2009-11-23 10:00:00,87.37,87.6,87.27,87.42,28500.0,73.1094,73.3019,73.0257,73.1513,28500.0
2009-11-23 10:10:00,87.37,87.68,87.33,87.47,18100.0,73.1094,73.3688,73.076,73.1931,18100.0
2009-11-23 10:20:00,87.56,87.56,87.28,87.51,24300.0,73.2684,73.2684,73.0341,73.2266,24300.0
2009-11-23 10:30:00,87.51,87.61,87.37,87.55,18400.0,73.2266,73.3102,73.1094,73.26,18400.0
2009-11-23 10:40:00,87.55,87.63,87.49,87.54,23700.0,73.26,73.327,73.2098,73.2517,23700.0
2009-11-23 10:50:00,87.5,87.54,87.2,87.2,13100.0,73.2182,73.2517,72.9672,72.9672,13100.0
2009-11-23 11:00:00,87.26,87.4,87.1,87.4,34200.0,73.0174,73.1345,72.8835,73.1345,34200.0
2009-11-23 11:10:00,87.42,87.55,87.38,87.54,15300.0,73.1513,73.26,73.1178,73.2517,15300.0
2009-11-23 11:20:00,87.54,87.55,87.23,87.23,4200.0,73.2517,73.26,72.9923,72.9923,4200.0
2009-11-23 11:30:00,87.3,87.31,87.22,87.24,7900.0,73.0508,73.0592,72.9839,73.0006,7900.0
2009-11-23 11:40:00,87.22,87.4,87.18,87.2,15400.0,72.9839,73.1345,72.9504,72.9672,15400.0
2009-11-23 11:50:00,87.26,87.26,87.06,87.1,15200.0,73.0174,73.0174,72.85,72.8835,15200.0
2009-11-23 12:00:00,87.11,87.4,87.08,87.36,10000.0,72.8919,73.1345,72.8668,73.1011,10000.0
2009-11-23 12:10:00,87.36,87.37,87.16,87.3,9800.0,73.1011,73.1094,72.9337,73.0508,9800.0
2009-11-23 12:20:00,87.31,87.35,87.26,87.26,5000.0,73.0592,73.0927,73.0174,73.0174,5000.0
2009-11-23 12:30:00,87.22,87.33,87.17,87.31,6800.0,72.9839,73.076,72.9421,73.0592,6800.0
2009-11-23 12:40:00,87.32,87.5,87.19,87.19,18500.0,73.0676,73.2182,72.9588,72.9588,18500.0
2009-11-23 12:50:00,87.19,87.22,86.99,87.17,13100.0,72.9588,72.9839,72.7914,72.9421,13100.0
2009-11-23 13:00:00,87.21,87.26,87.07,87.24,7800.0,72.9755,73.0174,72.8584,73.0006,7800.0
2009-11-23 13:10:00,87.24,87.25,87.13,87.25,7100.0,73.0006,73.009,72.9086,73.009,7100.0
2009-11-23 13:20:00,87.34,87.37,87.15,87.2,8600.0,73.0843,73.1094,72.9253,72.9672,8600.0
2009-11-23 13:30:00,87.18,87.35,87.01,87.26,21600.0,72.9504,73.0927,72.8082,73.0174,21600.0
2009-11-23 13:40:00,87.28,87.28,87.02,87.1,20000.0,73.0341,73.0341,72.8165,72.8835,20000.0
2009-11-23 13:50:00,87.1,87.25,87.02,87.2,15100.0,72.8835,73.009,72.8165,72.9672,15100.0
2009-11-23 14:00:00,87.13,87.28,87.07,87.11,19200.0,72.9086,73.0341,72.8584,72.8919,19200.0
2009-11-23 14:10:00,87.11,87.18,87.01,87.12,9100.0,72.8919,72.9504,72.8082,72.9002,9100.0
2009-11-23 14:20:00,87.16,87.31,87.13,87.29,6200.0,72.9337,73.0592,72.9086,73.0425,6200.0
2009-11-23 14:30:00,87.29,87.4,87.24,87.34,12700.0,73.0425,73.1345,73.0006,73.0843,12700.0
2009-11-23 14:40:00,87.3,87.4,87.24,87.3,26100.0,73.0508,73.1345,73.0006,73.0508,26100.0
2009-11-23 14:50:00,87.33,87.4,87.3,87.3,17900.0,73.076,73.1345,73.0508,73.0508,17900.0
2009-11-23 15:00:00,87.26,87.39,87.26,87.28,10600.0,73.0174,73.1262,73.0174,73.0341,10600.0
2009-11-23 15:10:00,87.34,87.37,87.27,87.37,8100.0,73.0843,73.1094,73.0257,73.1094,8100.0
2009-11-23 15:20:00,87.37,87.44,87.35,87.38,21400.0,73.1094,73.168,73.0927,73.1178,21400.0
2009-11-23 15:30:00,87.38,87.39,87.09,87.35,21000.0,73.1178,73.1262,72.8751,73.0927,21000.0
2009-11-23 15:40:00,87.33,87.37,87.1,87.26,20800.0,73.076,73.1094,72.8835,73.0174,20800.0
2009-11-23 15:50:00,87.25,87.52,87.18,87.51,28100.0,73.009,73.2349,72.9504,73.2266,28100.0
2009-11-24 09:30:00,87.75,87.75,86.6,86.6,47500.0,73.4274,73.4274,72.4651,72.4651,47500.0
2009-11-24 09:40:00,86.65,86.65,86.15,86.3,33100.0,72.5069,72.5069,72.0886,72.2141,33100.0
2009-11-24 09:50:00,86.21,86.21,85.67,85.67,29500.0,72.1388,72.1388,71.6869,71.6869,29500.0
2009-11-24 10:00:00,85.88,86.33,85.64,85.79,13000.0,71.8626,72.2392,71.6618,71.7873,13000.0
2009-11-24 10:10:00,85.68,85.82,85.6,85.67,16000.0,71.6953,71.8124,71.6283,71.6869,16000.0
2009-11-24 10:20:00,85.72,85.85,85.65,85.71,15500.0,71.7287,71.8375,71.6702,71.7204,15500.0
2009-11-24 10:30:00,85.71,86.09,85.67,86.04,15100.0,71.7204,72.0383,71.6869,71.9965,15100.0
2009-11-24 10:40:00,85.94,86.15,85.93,86.1,6100.0,71.9128,72.0886,71.9045,72.0467,6100.0
2009-11-24 10:50:00,86.18,86.3,86.05,86.22,8300.0,72.1137,72.2141,72.0049,72.1471,8300.0
2009-11-24 11:00:00,86.12,86.29,86.1,86.14,6300.0,72.0634,72.2057,72.0467,72.0802,6300.0
2009-11-24 11:10:00,86.22,86.22,86.1,86.1,6700.0,72.1471,72.1471,72.0467,72.0467,6700.0
2009-11-24 11:20:00,86.1,86.16,85.93,85.97,9300.0,72.0467,72.0969,71.9045,71.9379,9300.0
2009-11-24 11:30:00,85.89,86.03,85.81,85.95,6200.0,71.871,71.9881,71.804,71.9212,6200.0
2009-11-24 11:40:00,85.93,86.19,85.85,85.96,22900.0,71.9045,72.122,71.8375,71.9296,22900.0
2009-11-24 11:50:00,85.94,86.09,85.88,85.92,8800.0,71.9128,72.0383,71.8626,71.8961,8800.0
2009-11-24 12:00:00,85.93,86.0,85.85,85.87,8100.0,71.9045,71.963,71.8375,71.8543,8100.0
2009-11-24 12:10:00,85.88,86.08,85.88,85.94,8600.0,71.8626,72.03,71.8626,71.9128,8600.0
2009-11-24 12:20:00,85.96,86.04,85.93,85.93,9700.0,71.9296,71.9965,71.9045,71.9045,9700.0
2009-11-24 12:30:00,85.93,86.0,85.93,86.0,1700.0,71.9045,71.963,71.9045,71.963,1700.0
2009-11-24 12:40:00,85.98,86.0,85.9,85.99,3500.0,71.9463,71.963,71.8794,71.9547,3500.0
2009-11-24 12:50:00,85.97,85.98,85.97,85.97,1000.0,71.9379,71.9463,71.9379,71.9379,1000.0
2009-11-24 13:00:00,85.97,86.09,85.93,86.01,5500.0,71.9379,72.0383,71.9045,71.9714,5500.0
2009-11-24 13:10:00,86.01,86.1,85.9,85.92,11100.0,71.9714,72.0467,71.8794,71.8961,11100.0
2009-11-24 13:20:00,85.94,85.97,85.91,85.93,1900.0,71.9128,71.9379,71.8877,71.9045,1900.0
2009-11-24 13:30:00,85.93,86.0,85.9,85.9,8300.0,71.9045,71.963,71.8794,71.8794,8300.0
2009-11-24 13:40:00,85.92,86.01,85.9,85.94,12500.0,71.8961,71.9714,71.8794,71.9128,12500.0
2009-11-24 13:50:00,85.91,85.93,85.76,85.9,9400.0,71.8877,71.9045,71.7622,71.8794,9400.0
2009-11-24 14:00:00,85.88,86.03,85.66,85.94,9200.0,71.8626,71.9881,71.6785,71.9128,9200.0
2009-11-24 14:10:00,85.94,86.0,85.82,85.88,4000.0,71.9128,71.963,71.8124,71.8626,4000.0
2009-11-24 14:20:00,85.85,86.03,85.82,85.94,14500.0,71.8375,71.9881,71.8124,71.9128,14500.0
2009-11-24 14:30:00,85.94,85.94,85.81,85.94,5100.0,71.9128,71.9128,71.804,71.9128,5100.0
2009-11-24 14:40:00,85.94,86.28,85.89,86.18,12400.0,71.9128,72.1973,71.871,72.1137,12400.0
2009-11-24 14:50:00,86.22,86.41,86.22,86.27,12800.0,72.1471,72.3061,72.1471,72.189,12800.0
2009-11-24 15:00:00,86.32,86.32,86.19,86.23,7500.0,72.2308,72.2308,72.122,72.1555,7500.0
2009-11-24 15:10:00,86.2,86.2,86.05,86.06,11900.0,72.1304,72.1304,72.0049,72.0132,11900.0
2009-11-24 15:20:00,86.05,86.2,85.98,86.1,15100.0,72.0049,72.1304,71.9463,72.0467,15100.0
2009-11-24 15:30:00,86.16,86.16,85.93,86.09,17100.0,72.0969,72.0969,71.9045,72.0383,17100.0
2009-11-24 15:40:00,86.1,86.12,85.89,85.92,41300.0,72.0467,72.0634,71.871,71.8961,41300.0
2009-11-24 15:50:00,85.94,86.11,85.84,86.11,71000.0,71.9128,72.0551,71.8291,72.0551,71000.0
2009-11-25 09:30:00,86.37,86.37,86.15,86.33,17700.0,72.2726,72.2726,72.0886,72.2392,17700.0
2009-11-25 09:40:00,86.24,86.3,86.06,86.11,38100.0,72.1639,72.2141,72.0132,72.0551,38100.0
2009-11-25 09:50:00,86.19,86.27,86.09,86.16,8200.0,72.122,72.189,72.0383,72.0969,8200.0
2009-11-25 10:00:00,86.18,86.45,86.13,86.45,20300.0,72.1137,72.3396,72.0718,72.3396,20300.0
2009-11-25 10:10:00,86.41,86.72,86.31,86.66,7700.0,72.3061,72.5655,72.2224,72.5153,7700.0
2009-11-25 10:20:00,86.7,86.7,86.19,86.45,18800.0,72.5488,72.5488,72.122,72.3396,18800.0
2009-11-25 10:30:00,86.45,86.62,86.45,86.54,14500.0,72.3396,72.4818,72.3396,72.4149,14500.0
2009-11-25 10:40:00,86.48,86.7,86.45,86.65,5100.0,72.3647,72.5488,72.3396,72.5069,5100.0
2009-11-25 10:50:00,86.66,86.72,86.57,86.6,7800.0,72.5153,72.5655,72.44,72.4651,7800.0
2009-11-25 11:00:00,86.6,86.67,86.57,86.63,5700.0,72.4651,72.5237,72.44,72.4902,5700.0
2009-11-25 11:10:00,86.6,86.7,86.57,86.63,7300.0,72.4651,72.5488,72.44,72.4902,7300.0
2009-11-25 11:20:00,86.65,86.67,86.39,86.5,13000.0,72.5069,72.5237,72.2894,72.3814,13000.0
2009-11-25 11:30:00,86.52,86.59,86.37,86.37,9600.0,72.3982,72.4567,72.2726,72.2726,9600.0
2009-11-25 11:40:00,86.42,86.57,86.39,86.44,3400.0,72.3145,72.44,72.2894,72.3312,3400.0
2009-11-25 11:50:00,86.38,86.4,86.31,86.31,1300.0,72.281,72.2977,72.2224,72.2224,1300.0
2009-11-25 12:00:00,86.34,86.34,86.14,86.16,4600.0,72.2475,72.2475,72.0802,72.0969,4600.0
2009-11-25 12:10:00,86.21,86.23,86.13,86.22,5500.0,72.1388,72.1555,72.0718,72.1471,5500.0
2009-11-25 12:20:00,86.23,86.32,86.2,86.31,3800.0,72.1555,72.2308,72.1304,72.2224,3800.0
2009-11-25 12:30:00,86.27,86.33,86.16,86.16,3000.0,72.189,72.2392,72.0969,72.0969,3000.0
2009-11-25 12:40:00,86.24,86.28,86.23,86.27,4100.0,72.1639,72.1973,72.1555,72.189,4100.0
2009-11-25 12:50:00,86.35,86.41,86.34,86.4,2100.0,72.2559,72.3061,72.2475,72.2977,2100.0
2009-11-25 13:00:00,86.39,86.39,86.25,86.34,5900.0,72.2894,72.2894,72.1722,72.2475,5900.0
2009-11-25 13:10:00,86.34,86.4,86.26,86.29,6200.0,72.2475,72.2977,72.1806,72.2057,6200.0
2009-11-25 13:20:00,86.21,86.24,86.14,86.14,2400.0,72.1388,72.1639,72.0802,72.0802,2400.0
2009-11-25 13:30:00,86.14,86.18,86.05,86.07,11000.0,72.0802,72.1137,72.0049,72.0216,11000.0
2009-11-25 13:40:00,86.09,86.25,86.09,86.16,7100.0,72.0383,72.1722,72.0383,72.0969,7100.0
2009-11-25 13:50:00,86.16,86.25,86.16,86.21,9100.0,72.0969,72.1722,72.0969,72.1388,9100.0
2009-11-25 14:00:00,86.32,86.32,86.23,86.3,11800.0,72.2308,72.2308,72.1555,72.2141,11800.0
2009-11-25 14:10:00,86.3,86.46,86.3,86.46,20400.0,72.2141,72.348,72.2141,72.348,20400.0
2009-11-25 14:20:00,86.48,86.5,86.37,86.38,11300.0,72.3647,72.3814,72.2726,72.281,11300.0
2009-11-25 14:30:00,86.4,86.46,86.31,86.33,7600.0,72.2977,72.348,72.2224,72.2392,7600.0
2009-11-25 14:40:00,86.35,86.46,86.33,86.33,12300.0,72.2559,72.348,72.2392,72.2392,12300.0
2009-11-25 14:50:00,86.33,86.35,86.24,86.24,9100.0,72.2392,72.2559,72.1639,72.1639,9100.0
2009-11-25 15:00:00,86.18,86.26,86.12,86.15,12900.0,72.1137,72.1806,72.0634,72.0886,12900.0
2009-11-25 15:10:00,86.15,86.21,86.09,86.21,11500.0,72.0886,72.1388,72.0383,72.1388,11500.0
2009-11-25 15:20:00,86.21,86.34,86.15,86.25,4900.0,72.1388,72.2475,72.0886,72.1722,4900.0
2009-11-25 15:30:00,86.23,86.31,86.18,86.29,16200.0,72.1555,72.2224,72.1137,72.2057,16200.0
2009-11-25 15:40:00,86.31,86.42,86.31,86.42,22900.0,72.2224,72.3145,72.2224,72.3145,22900.0
2009-11-25 15:50:00,86.42,86.52,86.37,86.51,46400.0,72.3145,72.3982,72.2726,72.3898,46400.0
2009-11-27 09:30:00,85.02,85.59,84.62,85.16,37700.0,71.4816,71.9609,71.1453,71.5994,37700.0
2009-11-27 09:40:00,84.88,85.38,84.76,85.02,14200.0,71.3639,71.7843,71.263,71.4816,14200.0
2009-11-27 09:50:00,85.03,85.1,84.85,85.04,8200.0,71.4901,71.5489,71.3387,71.4985,8200.0
2009-11-27 10:00:00,85.06,85.5,85.05,85.21,9000.0,71.5153,71.8852,71.5069,71.6414,9000.0
2009-11-27 10:10:00,85.23,85.32,85.05,85.05,7200.0,71.6582,71.7339,71.5069,71.5069,7200.0
2009-11-27 10:20:00,85.05,85.15,84.89,84.89,5900.0,71.5069,71.5909,71.3723,71.3723,5900.0
2009-11-27 10:30:00,84.9,85.03,84.77,85.0,4300.0,71.3808,71.4901,71.2715,71.4648,4300.0
2009-11-27 10:40:00,84.92,85.13,84.89,85.04,8400.0,71.3976,71.5741,71.3723,71.4985,8400.0
2009-11-27 10:50:00,85.06,85.35,85.03,85.03,4500.0,71.5153,71.7591,71.4901,71.4901,4500.0
2009-11-27 11:00:00,85.1,85.4,85.1,85.17,8700.0,71.5489,71.8011,71.5489,71.6078,8700.0
2009-11-27 11:10:00,85.17,85.3,84.87,84.88,5400.0,71.6078,71.7171,71.3555,71.3639,5400.0
2009-11-27 11:20:00,84.8,85.03,84.78,84.95,3600.0,71.2967,71.4901,71.2799,71.4228,3600.0
2009-11-27 11:30:00,84.86,84.88,84.81,84.88,1300.0,71.3471,71.3639,71.3051,71.3639,1300.0
2009-11-27 11:40:00,84.88,85.02,84.88,85.02,1900.0,71.3639,71.4816,71.3639,71.4816,1900.0
2009-11-27 11:50:00,85.04,85.07,84.86,84.86,2200.0,71.4985,71.5237,71.3471,71.3471,2200.0
2009-11-27 12:00:00,84.89,84.89,84.75,84.87,3600.0,71.3723,71.3723,71.2546,71.3555,3600.0
2009-11-27 12:10:00,84.83,84.84,84.59,84.59,2900.0,71.3219,71.3303,71.1201,71.1201,2900.0
2009-11-27 12:20:00,84.72,84.72,84.3,84.31,4300.0,71.2294,71.2294,70.8763,70.8847,4300.0
2009-11-27 12:30:00,84.4,84.64,84.4,84.5,4700.0,70.9604,71.1622,70.9604,71.0444,4700.0
2009-11-27 12:40:00,84.56,84.92,84.51,84.84,5400.0,71.0949,71.3976,71.0529,71.3303,5400.0
2009-11-27 12:50:00,84.78,84.78,83.95,84.12,21000.0,71.2799,71.2799,70.582,70.725,21000.0
2009-11-30 09:30:00,84.05,84.11,83.69,83.89,11000.0,70.6661,70.7166,70.3634,70.5316,11000.0
2009-11-30 09:40:00,83.89,84.15,83.5,83.86,19900.0,70.5316,70.7502,70.2037,70.5064,19900.0
2009-11-30 09:50:00,83.76,84.09,83.67,84.01,27700.0,70.4223,70.6997,70.3466,70.6325,27700.0
2009-11-30 10:00:00,84.01,84.3,83.98,84.22,13300.0,70.6325,70.8763,70.6073,70.809,13300.0
2009-11-30 10:10:00,84.23,84.26,83.99,84.15,8100.0,70.8174,70.8427,70.6157,70.7502,8100.0
2009-11-30 10:20:00,84.15,84.39,83.99,84.3,14100.0,70.7502,70.952,70.6157,70.8763,14100.0
2009-11-30 10:30:00,84.28,84.44,84.12,84.15,5900.0,70.8595,70.994,70.725,70.7502,5900.0
2009-11-30 10:40:00,84.14,84.24,84.0,84.07,14300.0,70.7418,70.8259,70.6241,70.6829,14300.0
2009-11-30 10:50:00,84.04,84.14,84.0,84.07,22700.0,70.6577,70.7418,70.6241,70.6829,22700.0
2009-11-30 11:00:00,84.07,84.13,83.84,84.12,27900.0,70.6829,70.7334,70.4895,70.725,27900.0
2009-11-30 11:10:00,84.06,84.16,83.89,84.05,17500.0,70.6745,70.7586,70.5316,70.6661,17500.0
2009-11-30 11:20:00,84.05,84.11,83.93,84.0,20600.0,70.6661,70.7166,70.5652,70.6241,20600.0
2009-11-30 11:30:00,84.01,84.08,83.9,84.08,11900.0,70.6325,70.6913,70.54,70.6913,11900.0
2009-11-30 11:40:00,84.07,84.15,83.95,83.95,15400.0,70.6829,70.7502,70.582,70.582,15400.0
2009-11-30 11:50:00,84.0,84.05,83.81,84.0,11600.0,70.6241,70.6661,70.4643,70.6241,11600.0
2009-11-30 12:00:00,84.01,84.19,84.0,84.14,10000.0,70.6325,70.7838,70.6241,70.7418,10000.0
2009-11-30 12:10:00,84.08,84.34,84.06,84.33,4200.0,70.6913,70.9099,70.6745,70.9015,4200.0
2009-11-30 12:20:00,84.26,84.43,84.22,84.43,6500.0,70.8427,70.9856,70.809,70.9856,6500.0
2009-11-30 12:30:00,84.35,84.36,84.17,84.32,10600.0,70.9183,70.9267,70.767,70.8931,10600.0
2009-11-30 12:40:00,84.38,84.38,84.08,84.19,6100.0,70.9436,70.9436,70.6913,70.7838,6100.0
2009-11-30 12:50:00,84.2,84.24,84.04,84.05,12300.0,70.7922,70.8259,70.6577,70.6661,12300.0
2009-11-30 13:00:00,84.11,84.22,84.02,84.08,13200.0,70.7166,70.809,70.6409,70.6913,13200.0
2009-11-30 13:10:00,84.1,84.17,84.0,84.09,10700.0,70.7081,70.767,70.6241,70.6997,10700.0
2009-11-30 13:20:00,84.15,84.25,84.15,84.25,3800.0,70.7502,70.8343,70.7502,70.8343,3800.0
2009-11-30 13:30:00,84.25,84.36,84.12,84.19,12000.0,70.8343,70.9267,70.725,70.7838,12000.0
2009-11-30 13:40:00,84.19,84.25,84.03,84.19,13300.0,70.7838,70.8343,70.6493,70.7838,13300.0
2009-11-30 13:50:00,84.19,84.26,84.1,84.14,14400.0,70.7838,70.8427,70.7081,70.7418,14400.0
2009-11-30 14:00:00,84.21,84.24,84.04,84.14,20000.0,70.8006,70.8259,70.6577,70.7418,20000.0
2009-11-30 14:10:00,84.2,84.38,84.17,84.38,12500.0,70.7922,70.9436,70.767,70.9436,12500.0
2009-11-30 14:20:00,84.35,84.42,84.19,84.3,9700.0,70.9183,70.9772,70.7838,70.8763,9700.0
2009-11-30 14:30:00,84.28,84.33,84.21,84.26,9100.0,70.8595,70.9015,70.8006,70.8427,9100.0
2009-11-30 14:40:00,84.24,84.34,84.16,84.24,20100.0,70.8259,70.9099,70.7586,70.8259,20100.0
2009-11-30 14:50:00,84.24,84.28,84.12,84.21,9300.0,70.8259,70.8595,70.725,70.8006,9300.0
2009-11-30 15:00:00,84.2,84.34,84.1,84.32,17200.0,70.7922,70.9099,70.7081,70.8931,17200.0
2009-11-30 15:10:00,84.35,84.63,84.24,84.6,18900.0,70.9183,71.1537,70.8259,71.1285,18900.0
2009-11-30 15:20:00,84.6,84.77,84.47,84.69,30600.0,71.1285,71.2715,71.0192,71.2042,30600.0
2009-11-30 15:30:00,84.67,85.07,84.67,85.0,24500.0,71.1874,71.5237,71.1874,71.4648,24500.0
2009-11-30 15:40:00,85.01,85.31,84.9,85.22,38600.0,71.4732,71.7255,71.3808,71.6498,38600.0
2009-11-30 15:50:00,85.23,85.44,85.13,85.15,67900.0,71.6582,71.8348,71.5741,71.5909,67900.0
2009-12-01 09:30:00,86.0,86.34,85.89,86.12,15400.0,72.3056,72.5915,72.2131,72.4065,15400.0
2009-12-01 09:40:00,86.12,86.14,85.85,86.0,14400.0,72.4065,72.4233,72.1795,72.3056,14400.0
2009-12-01 09:50:00,85.87,85.99,85.49,85.49,4100.0,72.1963,72.2972,71.8768,71.8768,4100.0
2009-12-01 10:00:00,85.54,85.97,85.39,85.71,11600.0,71.9188,72.2804,71.7927,72.0618,11600.0
2009-12-01 10:10:00,85.59,86.02,85.59,85.84,7000.0,71.9609,72.3224,71.9609,72.1711,7000.0
2009-12-01 10:20:00,85.92,85.96,85.66,85.96,7500.0,72.2383,72.272,72.0197,72.272,7500.0
2009-12-01 10:30:00,85.95,86.14,85.78,85.79,7400.0,72.2636,72.4233,72.1206,72.129,7400.0
2009-12-01 10:40:00,85.74,85.83,85.71,85.83,2100.0,72.087,72.1627,72.0618,72.1627,2100.0
2009-12-01 10:50:00,85.77,85.84,85.61,85.77,5100.0,72.1122,72.1711,71.9777,72.1122,5100.0
2009-12-01 11:00:00,85.84,85.88,85.62,85.7,8600.0,72.1711,72.2047,71.9861,72.0534,8600.0
2009-12-01 11:10:00,85.67,85.79,85.56,85.79,8800.0,72.0281,72.129,71.9357,72.129,8800.0
2009-12-01 11:20:00,85.82,85.94,85.72,85.73,4900.0,72.1543,72.2551,72.0702,72.0786,4900.0
2009-12-01 11:30:00,85.87,85.89,85.82,85.85,1200.0,72.1963,72.2131,72.1543,72.1795,1200.0
2009-12-01 11:40:00,85.81,85.83,85.69,85.73,7200.0,72.1458,72.1627,72.045,72.0786,7200.0
2009-12-01 11:50:00,85.75,85.88,85.7,85.81,6400.0,72.0954,72.2047,72.0534,72.1458,6400.0
2009-12-01 12:00:00,85.78,85.95,85.78,85.88,2500.0,72.1206,72.2636,72.1206,72.2047,2500.0
2009-12-01 12:10:00,85.93,85.93,85.78,85.89,3400.0,72.2467,72.2467,72.1206,72.2131,3400.0
2009-12-01 12:20:00,85.88,86.0,85.72,85.8,4500.0,72.2047,72.3056,72.0702,72.1374,4500.0
2009-12-01 12:30:00,85.74,85.85,85.74,85.8,2400.0,72.087,72.1795,72.087,72.1374,2400.0
2009-12-01 12:40:00,85.82,85.83,85.73,85.83,2400.0,72.1543,72.1627,72.0786,72.1627,2400.0
2009-12-01 12:50:00,85.8,85.86,85.78,85.8,7000.0,72.1374,72.1879,72.1206,72.1374,7000.0
2009-12-01 13:00:00,85.79,85.86,85.78,85.86,1300.0,72.129,72.1879,72.1206,72.1879,1300.0
2009-12-01 13:10:00,85.87,85.95,85.84,85.9,4000.0,72.1963,72.2636,72.1711,72.2215,4000.0
2009-12-01 13:20:00,85.93,86.1,85.92,86.0,4100.0,72.2467,72.3897,72.2383,72.3056,4100.0
2009-12-01 13:30:00,86.04,86.18,85.96,86.18,4100.0,72.3392,72.4569,72.272,72.4569,4100.0
2009-12-01 13:40:00,86.13,86.19,86.07,86.16,6900.0,72.4149,72.4653,72.3644,72.4401,6900.0
2009-12-01 13:50:00,86.18,86.2,86.01,86.06,15000.0,72.4569,72.4737,72.314,72.356,15000.0
2009-12-01 14:00:00,86.1,86.1,86.0,86.0,3000.0,72.3897,72.3897,72.3056,72.3056,3000.0
2009-12-01 14:10:00,86.03,86.12,85.96,86.0,22400.0,72.3308,72.4065,72.272,72.3056,22400.0
2009-12-01 14:20:00,86.03,86.1,86.03,86.1,10100.0,72.3308,72.3897,72.3308,72.3897,10100.0
2009-12-01 14:30:00,86.1,86.15,86.03,86.13,12400.0,72.3897,72.4317,72.3308,72.4149,12400.0
2009-12-01 14:40:00,86.12,86.14,86.01,86.13,27500.0,72.4065,72.4233,72.314,72.4149,27500.0
2009-12-01 14:50:00,86.1,86.1,85.97,85.98,19400.0,72.3897,72.3897,72.2804,72.2888,19400.0
2009-12-01 15:00:00,85.98,85.99,85.84,85.98,15600.0,72.2888,72.2972,72.1711,72.2888,15600.0
2009-12-01 15:10:00,85.97,86.03,85.89,85.98,14700.0,72.2804,72.3308,72.2131,72.2888,14700.0
2009-12-01 15:20:00,85.92,85.99,85.88,85.94,9000.0,72.2383,72.2972,72.2047,72.2551,9000.0
2009-12-01 15:30:00,85.93,85.97,85.63,85.65,12800.0,72.2467,72.2804,71.9945,72.0113,12800.0
2009-12-01 15:40:00,85.66,85.76,85.57,85.68,14800.0,72.0197,72.1038,71.9441,72.0365,14800.0
2009-12-01 15:50:00,85.65,85.81,85.48,85.7,21300.0,72.0113,72.1458,71.8684,72.0534,21300.0
2009-12-02 09:30:00,86.24,86.27,85.9,86.21,3800.0,72.5074,72.5326,72.2215,72.4822,3800.0
2009-12-02 09:40:00,86.25,86.39,85.95,86.34,5400.0,72.5158,72.6335,72.2636,72.5915,5400.0
2009-12-02 09:50:00,86.4,86.47,86.3,86.38,5500.0,72.6419,72.7008,72.5578,72.6251,5500.0
2009-12-02 10:00:00,86.36,86.62,86.36,86.61,4900.0,72.6083,72.8269,72.6083,72.8185,4900.0
2009-12-02 10:10:00,86.66,87.11,86.66,87.03,12100.0,72.8605,73.2388,72.8605,73.1716,12100.0
2009-12-02 10:20:00,87.04,87.17,86.98,87.01,5800.0,73.18,73.2893,73.1295,73.1548,5800.0
2009-12-02 10:30:00,86.93,87.0,86.81,86.96,6300.0,73.0875,73.1464,72.9866,73.1127,6300.0
2009-12-02 10:40:00,86.97,87.1,86.89,87.03,14200.0,73.1211,73.2304,73.0539,73.1716,14200.0
2009-12-02 10:50:00,87.03,87.05,86.9,87.0,8200.0,73.1716,73.1884,73.0623,73.1464,8200.0
2009-12-02 11:00:00,86.95,87.05,86.86,86.9,8600.0,73.1043,73.1884,73.0286,73.0623,8600.0
2009-12-02 11:10:00,86.86,86.9,86.7,86.78,10400.0,73.0286,73.0623,72.8941,72.9614,10400.0
2009-12-02 11:20:00,86.77,86.89,86.65,86.84,4800.0,72.953,73.0539,72.8521,73.0118,4800.0
2009-12-02 11:30:00,86.86,87.07,86.83,86.98,5400.0,73.0286,73.2052,73.0034,73.1295,5400.0
2009-12-02 11:40:00,86.94,87.02,86.93,86.96,2600.0,73.0959,73.1632,73.0875,73.1127,2600.0
2009-12-02 11:50:00,86.93,86.97,86.8,86.81,3100.0,73.0875,73.1211,72.9782,72.9866,3100.0
2009-12-02 12:00:00,86.91,87.0,86.84,86.95,4500.0,73.0707,73.1464,73.0118,73.1043,4500.0
2009-12-02 12:10:00,86.91,87.0,86.78,86.78,6800.0,73.0707,73.1464,72.9614,72.9614,6800.0
2009-12-02 12:20:00,86.77,86.8,86.5,86.8,16100.0,72.953,72.9782,72.726,72.9782,16100.0
2009-12-02 12:30:00,86.82,86.9,86.77,86.83,4700.0,72.995,73.0623,72.953,73.0034,4700.0
2009-12-02 12:40:00,86.87,86.93,86.72,86.8,18700.0,73.0371,73.0875,72.9109,72.9782,18700.0
2009-12-02 12:50:00,86.85,86.85,86.69,86.77,5500.0,73.0202,73.0202,72.8857,72.953,5500.0
2009-12-02 13:00:00,86.76,86.81,86.57,86.67,14000.0,72.9446,72.9866,72.7848,72.8689,14000.0
2009-12-02 13:10:00,86.65,86.71,86.55,86.64,9300.0,72.8521,72.9025,72.768,72.8437,9300.0
2009-12-02 13:20:00,86.65,86.76,86.61,86.76,21900.0,72.8521,72.9446,72.8185,72.9446,21900.0
2009-12-02 13:30:00,86.72,86.87,86.68,86.71,18800.0,72.9109,73.0371,72.8773,72.9025,18800.0
2009-12-02 13:40:00,86.7,86.97,86.7,86.97,10400.0,72.8941,73.1211,72.8941,73.1211,10400.0
2009-12-02 13:50:00,86.97,86.97,86.72,86.78,21000.0,73.1211,73.1211,72.9109,72.9614,21000.0
2009-12-02 14:00:00,86.92,86.92,86.65,86.73,5900.0,73.0791,73.0791,72.8521,72.9193,5900.0
2009-12-02 14:10:00,86.65,86.85,86.55,86.55,8700.0,72.8521,73.0202,72.768,72.768,8700.0
2009-12-02 14:20:00,86.62,86.78,86.55,86.62,9700.0,72.8269,72.9614,72.768,72.8269,9700.0
2009-12-02 14:30:00,86.66,86.83,86.61,86.8,9000.0,72.8605,73.0034,72.8185,72.9782,9000.0
2009-12-02 14:40:00,86.77,86.8,86.68,86.75,10400.0,72.953,72.9782,72.8773,72.9362,10400.0
2009-12-02 14:50:00,86.73,86.79,86.64,86.69,9900.0,72.9193,72.9698,72.8437,72.8857,9900.0
2009-12-02 15:00:00,86.69,86.77,86.64,86.73,6900.0,72.8857,72.953,72.8437,72.9193,6900.0
2009-12-02 15:10:00,86.71,86.8,86.55,86.8,9600.0,72.9025,72.9782,72.768,72.9782,9600.0
2009-12-02 15:20:00,86.8,86.8,86.67,86.7,16500.0,72.9782,72.9782,72.8689,72.8941,16500.0
2009-12-02 15:30:00,86.7,86.79,86.6,86.71,8900.0,72.8941,72.9698,72.8101,72.9025,8900.0
2009-12-02 15:40:00,86.71,86.96,86.71,86.88,21600.0,72.9025,73.1127,72.9025,73.0455,21600.0
2009-12-02 15:50:00,86.9,86.96,86.77,86.9,31800.0,73.0623,73.1127,72.953,73.0623,31800.0
2009-12-03 09:30:00,86.91,87.11,86.91,86.98,4900.0,73.0707,73.2388,73.0707,73.1295,4900.0
2009-12-03 09:40:00,86.96,87.11,86.87,87.01,9200.0,73.1127,73.2388,73.0371,73.1548,9200.0
2009-12-03 09:50:00,87.01,87.08,86.85,87.07,3200.0,73.1548,73.2136,73.0202,73.2052,3200.0
2009-12-03 10:00:00,86.99,87.01,86.8,86.84,16100.0,73.1379,73.1548,72.9782,73.0118,16100.0
2009-12-03 10:10:00,86.85,86.87,86.44,86.54,19900.0,73.0202,73.0371,72.6755,72.7596,19900.0
2009-12-03 10:20:00,86.5,86.73,86.41,86.6,1900.0,72.726,72.9193,72.6503,72.8101,1900.0
2009-12-03 10:30:00,86.64,86.69,86.43,86.43,1600.0,72.8437,72.8857,72.6671,72.6671,1600.0
2009-12-03 10:40:00,86.32,86.73,86.32,86.73,2700.0,72.5746,72.9193,72.5746,72.9193,2700.0
2009-12-03 10:50:00,86.73,86.74,86.61,86.74,1100.0,72.9193,72.9278,72.8185,72.9278,1100.0
2009-12-03 11:00:00,86.78,86.83,86.69,86.69,6600.0,72.9614,73.0034,72.8857,72.8857,6600.0
2009-12-03 11:10:00,86.71,86.75,86.63,86.68,9100.0,72.9025,72.9362,72.8353,72.8773,9100.0
2009-12-03 11:20:00,86.63,86.85,86.57,86.84,5000.0,72.8353,73.0202,72.7848,73.0118,5000.0
2009-12-03 11:30:00,86.83,86.9,86.69,86.78,7600.0,73.0034,73.0623,72.8857,72.9614,7600.0
2009-12-03 11:40:00,86.74,86.74,86.6,86.62,6300.0,72.9278,72.9278,72.8101,72.8269,6300.0
2009-12-03 11:50:00,86.6,86.72,86.59,86.63,6200.0,72.8101,72.9109,72.8016,72.8353,6200.0
2009-12-03 12:00:00,86.64,86.64,86.34,86.44,3200.0,72.8437,72.8437,72.5915,72.6755,3200.0
2009-12-03 12:10:00,86.45,86.52,86.35,86.52,2000.0,72.6839,72.7428,72.5999,72.7428,2000.0
2009-12-03 12:20:00,86.56,86.58,86.33,86.33,2500.0,72.7764,72.7932,72.583,72.583,2500.0
2009-12-03 12:30:00,86.34,86.41,86.3,86.41,800.0,72.5915,72.6503,72.5578,72.6503,800.0
2009-12-03 12:40:00,86.37,86.5,86.37,86.49,1000.0,72.6167,72.726,72.6167,72.7176,1000.0
2009-12-03 12:50:00,86.47,86.53,86.45,86.53,2500.0,72.7008,72.7512,72.6839,72.7512,2500.0
2009-12-03 13:00:00,86.5,86.5,86.4,86.45,3200.0,72.726,72.726,72.6419,72.6839,3200.0
2009-12-03 13:10:00,86.41,86.44,86.35,86.44,3400.0,72.6503,72.6755,72.5999,72.6755,3400.0
2009-12-03 13:20:00,86.45,86.51,86.45,86.45,800.0,72.6839,72.7344,72.6839,72.6839,800.0
2009-12-03 13:30:00,86.44,86.57,86.37,86.57,7100.0,72.6755,72.7848,72.6167,72.7848,7100.0
2009-12-03 13:40:00,86.57,86.57,86.45,86.47,2700.0,72.7848,72.7848,72.6839,72.7008,2700.0
2009-12-03 13:50:00,86.47,86.56,86.47,86.54,2200.0,72.7008,72.7764,72.7008,72.7596,2200.0
2009-12-03 14:00:00,86.54,86.54,86.35,86.4,3800.0,72.7596,72.7596,72.5999,72.6419,3800.0
2009-12-03 14:10:00,86.39,86.39,86.01,86.01,8600.0,72.6335,72.6335,72.314,72.314,8600.0
2009-12-03 14:20:00,85.98,86.14,85.98,86.01,5800.0,72.2888,72.4233,72.2888,72.314,5800.0
2009-12-03 14:30:00,85.93,86.06,85.93,85.93,3000.0,72.2467,72.356,72.2467,72.2467,3000.0
2009-12-03 14:40:00,85.93,86.05,85.93,85.94,5100.0,72.2467,72.3476,72.2467,72.2551,5100.0
2009-12-03 14:50:00,85.99,86.04,85.9,85.9,6600.0,72.2972,72.3392,72.2215,72.2215,6600.0
2009-12-03 15:00:00,85.91,85.99,85.9,85.94,9400.0,72.2299,72.2972,72.2215,72.2551,9400.0
2009-12-03 15:10:00,85.95,85.98,85.92,85.93,4400.0,72.2636,72.2888,72.2383,72.2467,4400.0
2009-12-03 15:20:00,85.96,85.99,85.7,85.78,21000.0,72.272,72.2972,72.0534,72.1206,21000.0
2009-12-03 15:30:00,85.79,85.8,85.58,85.58,3500.0,72.129,72.1374,71.9525,71.9525,3500.0
2009-12-03 15:40:00,85.54,85.54,84.99,85.0,10500.0,71.9188,71.9188,71.4564,71.4648,10500.0
2009-12-03 15:50:00,85.0,85.06,84.62,84.91,42600.0,71.4648,71.5153,71.1453,71.3892,42600.0
2009-12-04 09:30:00,86.19,87.0,85.91,86.08,14200.0,72.4653,73.1464,72.2299,72.3729,14200.0
2009-12-04 09:40:00,86.08,86.46,86.08,86.26,9700.0,72.3729,72.6923,72.3729,72.5242,9700.0
2009-12-04 09:50:00,86.3,86.34,86.08,86.11,3800.0,72.5578,72.5915,72.3729,72.3981,3800.0
2009-12-04 10:00:00,86.17,86.28,85.91,85.99,6400.0,72.4485,72.541,72.2299,72.2972,6400.0
2009-12-04 10:10:00,85.92,86.1,85.81,86.01,11800.0,72.2383,72.3897,72.1458,72.314,11800.0
2009-12-04 10:20:00,86.02,86.11,85.94,86.0,6700.0,72.3224,72.3981,72.2551,72.3056,6700.0
2009-12-04 10:30:00,85.94,86.0,85.81,85.89,6500.0,72.2551,72.3056,72.1458,72.2131,6500.0
2009-12-04 10:40:00,85.86,86.0,85.79,85.92,4800.0,72.1879,72.3056,72.129,72.2383,4800.0
2009-12-04 10:50:00,85.8,85.83,85.66,85.66,8000.0,72.1374,72.1627,72.0197,72.0197,8000.0
2009-12-04 11:00:00,85.68,85.68,85.42,85.5,2700.0,72.0365,72.0365,71.818,71.8852,2700.0
2009-12-04 11:10:00,85.5,85.54,85.4,85.4,1200.0,71.8852,71.9188,71.8011,71.8011,1200.0
2009-12-04 11:20:00,85.4,85.49,85.3,85.3,4100.0,71.8011,71.8768,71.7171,71.7171,4100.0
2009-12-04 11:30:00,85.25,85.25,85.0,85.05,39400.0,71.675,71.675,71.4648,71.5069,39400.0
2009-12-04 11:40:00,84.95,84.95,83.88,84.17,18000.0,71.4228,71.4228,70.5232,70.767,18000.0
2009-12-04 11:50:00,84.14,84.32,83.98,84.24,8800.0,70.7418,70.8931,70.6073,70.8259,8800.0
2009-12-04 12:00:00,84.35,84.43,84.29,84.43,5800.0,70.9183,70.9856,70.8679,70.9856,5800.0
2009-12-04 12:10:00,84.49,84.68,84.36,84.36,9000.0,71.036,71.1958,70.9267,70.9267,9000.0
2009-12-04 12:20:00,84.36,84.62,84.24,84.62,5800.0,70.9267,71.1453,70.8259,71.1453,5800.0
2009-12-04 12:30:00,84.63,84.88,84.63,84.87,2800.0,71.1537,71.3639,71.1537,71.3555,2800.0
2009-12-04 12:40:00,84.8,85.18,84.79,84.96,2200.0,71.2967,71.6162,71.2883,71.4312,2200.0
2009-12-04 12:50:00,85.01,85.11,84.9,85.01,4500.0,71.4732,71.5573,71.3808,71.4732,4500.0
2009-12-04 13:00:00,84.95,85.2,84.95,85.05,3400.0,71.4228,71.633,71.4228,71.5069,3400.0
2009-12-04 13:10:00,84.99,84.99,84.72,84.9,2400.0,71.4564,71.4564,71.2294,71.3808,2400.0
2009-12-04 13:20:00,84.89,84.91,84.61,84.61,2800.0,71.3723,71.3892,71.1369,71.1369,2800.0
2009-12-04 13:30:00,84.47,84.53,84.36,84.46,2800.0,71.0192,71.0697,70.9267,71.0108,2800.0
2009-12-04 13:40:00,84.46,84.72,84.46,84.67,3200.0,71.0108,71.2294,71.0108,71.1874,3200.0
2009-12-04 13:50:00,84.67,84.67,84.03,84.03,13800.0,71.1874,71.1874,70.6493,70.6493,13800.0
2009-12-04 14:00:00,84.05,84.13,83.88,83.9,9000.0,70.6661,70.7334,70.5232,70.54,9000.0
2009-12-04 14:10:00,83.88,84.01,83.85,83.89,9800.0,70.5232,70.6325,70.498,70.5316,9800.0
2009-12-04 14:20:00,83.93,83.95,83.84,83.93,5300.0,70.5652,70.582,70.4895,70.5652,5300.0
2009-12-04 14:30:00,83.94,84.38,83.9,84.35,6800.0,70.5736,70.9436,70.54,70.9183,6800.0
2009-12-04 14:40:00,84.28,84.36,84.21,84.21,5200.0,70.8595,70.9267,70.8006,70.8006,5200.0
2009-12-04 14:50:00,84.1,84.46,84.1,84.46,5700.0,70.7081,71.0108,70.7081,71.0108,5700.0
2009-12-04 15:00:00,84.4,84.77,84.35,84.57,8300.0,70.9604,71.2715,70.9183,71.1033,8300.0
2009-12-04 15:10:00,84.64,84.8,84.58,84.76,4600.0,71.1622,71.2967,71.1117,71.263,4600.0
2009-12-04 15:20:00,84.91,85.04,84.73,84.81,13700.0,71.3892,71.4985,71.2378,71.3051,13700.0
2009-12-04 15:30:00,84.93,85.04,84.73,84.73,4900.0,71.406,71.4985,71.2378,71.2378,4900.0
2009-12-04 15:40:00,84.67,85.03,84.64,84.92,16100.0,71.1874,71.4901,71.1622,71.3976,16100.0
2009-12-04 15:50:00,84.88,84.88,84.66,84.8,20100.0,71.3639,71.3639,71.179,71.2967,20100.0
2009-12-07 09:30:00,84.35,84.59,84.06,84.3,6800.0,70.9183,71.1201,70.6745,70.8763,6800.0
2009-12-07 09:40:00,84.4,84.77,84.35,84.77,26700.0,70.9604,71.2715,70.9183,71.2715,26700.0
2009-12-07 09:50:00,84.7,84.79,84.51,84.77,14900.0,71.2126,71.2883,71.0529,71.2715,14900.0
2009-12-07 10:00:00,84.76,84.79,84.26,84.35,22000.0,71.263,71.2883,70.8427,70.9183,22000.0
2009-12-07 10:10:00,84.37,84.82,84.37,84.67,9300.0,70.9351,71.3135,70.9351,71.1874,9300.0
2009-12-07 10:20:00,84.65,84.79,84.42,84.79,4800.0,71.1706,71.2883,70.9772,71.2883,4800.0
2009-12-07 10:30:00,84.79,85.0,84.57,84.8,21900.0,71.2883,71.4648,71.1033,71.2967,21900.0
2009-12-07 10:40:00,84.66,84.68,84.43,84.49,4300.0,71.179,71.1958,70.9856,71.036,4300.0
2009-12-07 10:50:00,84.5,84.57,84.36,84.36,2400.0,71.0444,71.1033,70.9267,70.9267,2400.0
2009-12-07 11:00:00,84.29,84.36,84.16,84.16,4200.0,70.8679,70.9267,70.7586,70.7586,4200.0
2009-12-07 11:10:00,84.13,84.18,84.13,84.14,800.0,70.7334,70.7754,70.7334,70.7418,800.0
2009-12-07 11:20:00,84.12,84.15,84.11,84.15,3800.0,70.725,70.7502,70.7166,70.7502,3800.0
2009-12-07 11:30:00,84.15,84.32,84.15,84.21,2400.0,70.7502,70.8931,70.7502,70.8006,2400.0
2009-12-07 11:40:00,84.2,84.22,84.06,84.06,9800.0,70.7922,70.809,70.6745,70.6745,9800.0
2009-12-07 11:50:00,84.06,84.08,83.95,84.01,3900.0,70.6745,70.6913,70.582,70.6325,3900.0
2009-12-07 12:00:00,84.06,84.08,83.96,84.06,6000.0,70.6745,70.6913,70.5904,70.6745,6000.0
2009-12-07 12:10:00,84.05,84.12,83.95,83.99,11300.0,70.6661,70.725,70.582,70.6157,11300.0
2009-12-07 12:20:00,84.0,84.0,83.83,83.83,3700.0,70.6241,70.6241,70.4811,70.4811,3700.0
2009-12-07 12:30:00,83.89,84.1,83.83,83.95,14700.0,70.5316,70.7081,70.4811,70.582,14700.0
2009-12-07 12:40:00,84.03,84.1,83.93,84.03,6700.0,70.6493,70.7081,70.5652,70.6493,6700.0
2009-12-07 12:50:00,84.03,84.1,83.99,83.99,8400.0,70.6493,70.7081,70.6157,70.6157,8400.0
2009-12-07 13:00:00,83.99,84.03,83.96,84.0,3300.0,70.6157,70.6493,70.5904,70.6241,3300.0
2009-12-07 13:10:00,84.0,84.02,83.85,83.88,15900.0,70.6241,70.6409,70.498,70.5232,15900.0
2009-12-07 13:20:00,83.86,83.86,83.64,83.64,12600.0,70.5064,70.5064,70.3214,70.3214,12600.0
2009-12-07 13:30:00,83.69,83.78,83.65,83.78,6300.0,70.3634,70.4391,70.3298,70.4391,6300.0
2009-12-07 13:40:00,83.78,83.92,83.77,83.91,6300.0,70.4391,70.5568,70.4307,70.5484,6300.0
2009-12-07 13:50:00,83.92,83.98,83.86,83.92,24000.0,70.5568,70.6073,70.5064,70.5568,24000.0
2009-12-07 14:00:00,83.92,84.01,83.84,83.98,40900.0,70.5568,70.6325,70.4895,70.6073,40900.0
2009-12-07 14:10:00,83.98,84.0,83.82,83.87,8400.0,70.6073,70.6241,70.4727,70.5148,8400.0
2009-12-07 14:20:00,83.89,83.89,83.68,83.73,2800.0,70.5316,70.5316,70.355,70.3971,2800.0
2009-12-07 14:30:00,83.74,83.74,83.53,83.53,13500.0,70.4055,70.4055,70.2289,70.2289,13500.0
2009-12-07 14:40:00,83.53,83.6,83.34,83.4,17000.0,70.2289,70.2878,70.0692,70.1196,17000.0
2009-12-07 14:50:00,83.41,83.48,83.31,83.39,18400.0,70.128,70.1869,70.0439,70.1112,18400.0
2009-12-07 15:00:00,83.4,83.45,83.25,83.45,17700.0,70.1196,70.1616,69.9935,70.1616,17700.0
2009-12-07 15:10:00,83.47,83.57,83.46,83.49,9400.0,70.1785,70.2625,70.1701,70.1953,9400.0
2009-12-07 15:20:00,83.48,83.55,83.38,83.44,7100.0,70.1869,70.2457,70.1028,70.1532,7100.0
2009-12-07 15:30:00,83.44,83.6,83.4,83.42,16400.0,70.1532,70.2878,70.1196,70.1364,16400.0
2009-12-07 15:40:00,83.43,83.6,83.25,83.27,59700.0,70.1448,70.2878,69.9935,70.0103,59700.0
2009-12-07 15:50:00,83.27,83.32,83.1,83.23,82100.0,70.0103,70.0523,69.8674,69.9767,82100.0
2009-12-08 09:30:00,82.19,82.98,81.83,81.96,11200.0,69.1023,69.7665,68.7996,68.9089,11200.0
2009-12-08 09:40:00,81.86,81.97,81.42,81.78,12300.0,68.8248,68.9173,68.4549,68.7576,12300.0
2009-12-08 09:50:00,81.83,82.3,81.79,82.06,12600.0,68.7996,69.1948,68.766,68.993,12600.0
2009-12-08 10:00:00,82.06,82.21,82.0,82.14,22100.0,68.993,69.1191,68.9425,69.0602,22100.0
2009-12-08 10:10:00,82.15,82.59,82.12,82.54,13400.0,69.0687,69.4386,69.0434,69.3966,13400.0
2009-12-08 10:20:00,82.56,83.15,82.56,83.11,15100.0,69.4134,69.9094,69.4134,69.8758,15100.0
2009-12-08 10:30:00,83.1,83.37,83.1,83.16,13900.0,69.8674,70.0944,69.8674,69.9178,13900.0
2009-12-08 10:40:00,83.02,83.1,82.85,82.95,10200.0,69.8001,69.8674,69.6572,69.7413,10200.0
2009-12-08 10:50:00,82.87,82.98,82.85,82.95,6800.0,69.674,69.7665,69.6572,69.7413,6800.0
2009-12-08 11:00:00,83.04,83.42,83.0,83.42,9900.0,69.8169,70.1364,69.7833,70.1364,9900.0
2009-12-08 11:10:00,83.35,83.5,83.32,83.32,5300.0,70.0776,70.2037,70.0523,70.0523,5300.0
2009-12-08 11:20:00,83.3,83.77,83.3,83.77,5500.0,70.0355,70.4307,70.0355,70.4307,5500.0
2009-12-08 11:30:00,83.69,84.26,83.63,84.25,25300.0,70.3634,70.8427,70.313,70.8343,25300.0
2009-12-08 11:40:00,84.24,84.73,84.19,84.59,15600.0,70.8259,71.2378,70.7838,71.1201,15600.0
2009-12-08 11:50:00,84.56,84.58,84.17,84.22,11300.0,71.0949,71.1117,70.767,70.809,11300.0
2009-12-08 12:00:00,84.2,84.2,83.99,84.03,6700.0,70.7922,70.7922,70.6157,70.6493,6700.0
2009-12-08 12:10:00,84.01,84.04,83.84,83.85,2100.0,70.6325,70.6577,70.4895,70.498,2100.0
2009-12-08 12:20:00,83.82,83.82,83.58,83.69,5700.0,70.4727,70.4727,70.2709,70.3634,5700.0
2009-12-08 12:30:00,83.65,83.72,83.49,83.62,3400.0,70.3298,70.3887,70.1953,70.3046,3400.0
2009-12-08 12:40:00,83.58,83.58,83.49,83.49,4900.0,70.2709,70.2709,70.1953,70.1953,4900.0
2009-12-08 12:50:00,83.49,83.66,83.44,83.66,5700.0,70.1953,70.3382,70.1532,70.3382,5700.0
2009-12-08 13:00:00,83.65,83.74,83.48,83.49,2100.0,70.3298,70.4055,70.1869,70.1953,2100.0
2009-12-08 13:10:00,83.44,83.44,83.2,83.39,4600.0,70.1532,70.1532,69.9515,70.1112,4600.0
2009-12-08 13:20:00,83.47,83.47,83.2,83.21,3400.0,70.1785,70.1785,69.9515,69.9599,3400.0
2009-12-08 13:30:00,83.18,83.27,83.16,83.18,3900.0,69.9346,70.0103,69.9178,69.9346,3900.0
2009-12-08 13:40:00,83.18,83.39,83.15,83.39,11400.0,69.9346,70.1112,69.9094,70.1112,11400.0
2009-12-08 13:50:00,83.39,83.42,83.28,83.36,7100.0,70.1112,70.1364,70.0187,70.086,7100.0
2009-12-08 14:00:00,83.29,83.41,83.26,83.4,4100.0,70.0271,70.128,70.0019,70.1196,4100.0
2009-12-08 14:10:00,83.42,83.42,83.19,83.19,3200.0,70.1364,70.1364,69.943,69.943,3200.0
2009-12-08 14:20:00,83.16,83.16,82.99,83.06,4600.0,69.9178,69.9178,69.7749,69.8338,4600.0
2009-12-08 14:30:00,83.06,83.13,82.98,83.11,4200.0,69.8338,69.8926,69.7665,69.8758,4200.0
2009-12-08 14:40:00,83.11,83.13,82.94,82.98,2400.0,69.8758,69.8926,69.7329,69.7665,2400.0
2009-12-08 14:50:00,82.92,82.92,82.7,82.83,6900.0,69.716,69.716,69.5311,69.6404,6900.0
2009-12-08 15:00:00,82.78,82.78,82.64,82.75,3700.0,69.5983,69.5983,69.4806,69.5731,3700.0
2009-12-08 15:10:00,82.85,82.88,82.6,82.61,8400.0,69.6572,69.6824,69.447,69.4554,8400.0
2009-12-08 15:20:00,82.59,82.73,82.55,82.57,8700.0,69.4386,69.5563,69.405,69.4218,8700.0
2009-12-08 15:30:00,82.57,82.63,82.38,82.39,12800.0,69.4218,69.4722,69.262,69.2704,12800.0
2009-12-08 15:40:00,82.4,82.66,82.4,82.47,12700.0,69.2788,69.4974,69.2788,69.3377,12700.0
2009-12-08 15:50:00,82.51,82.51,82.12,82.41,38100.0,69.3713,69.3713,69.0434,69.2873,38100.0
2009-12-09 09:30:00,84.67,85.49,83.43,83.66,30100.0,71.1874,71.8768,70.1448,70.3382,30100.0
2009-12-09 09:40:00,83.51,83.59,83.29,83.29,10100.0,70.2121,70.2794,70.0271,70.0271,10100.0
2009-12-09 09:50:00,83.35,83.88,83.35,83.72,31700.0,70.0776,70.5232,70.0776,70.3887,31700.0
2009-12-09 10:00:00,83.8,84.05,83.74,84.01,21900.0,70.4559,70.6661,70.4055,70.6325,21900.0
2009-12-09 10:10:00,84.0,84.16,83.85,84.1,33000.0,70.6241,70.7586,70.498,70.7081,33000.0
2009-12-09 10:20:00,84.08,84.16,83.86,84.06,10800.0,70.6913,70.7586,70.5064,70.6745,10800.0
2009-12-09 10:30:00,84.05,84.17,83.86,84.15,7400.0,70.6661,70.767,70.5064,70.7502,7400.0
2009-12-09 10:40:00,84.18,84.3,84.12,84.29,23800.0,70.7754,70.8763,70.725,70.8679,23800.0
2009-12-09 10:50:00,84.3,84.38,84.12,84.12,9600.0,70.8763,70.9436,70.725,70.725,9600.0
2009-12-09 11:00:00,84.15,84.31,84.15,84.27,3800.0,70.7502,70.8847,70.7502,70.8511,3800.0
2009-12-09 11:10:00,84.24,84.27,84.17,84.2,2000.0,70.8259,70.8511,70.767,70.7922,2000.0
2009-12-09 11:20:00,84.24,84.3,84.22,84.23,7400.0,70.8259,70.8763,70.809,70.8174,7400.0
2009-12-09 11:30:00,84.25,84.27,84.1,84.15,7500.0,70.8343,70.8511,70.7081,70.7502,7500.0
2009-12-09 11:40:00,84.19,84.2,84.12,84.16,6600.0,70.7838,70.7922,70.725,70.7586,6600.0
2009-12-09 11:50:00,84.19,84.19,84.01,84.1,10500.0,70.7838,70.7838,70.6325,70.7081,10500.0
2009-12-09 12:00:00,84.03,84.03,83.84,84.0,11500.0,70.6493,70.6493,70.4895,70.6241,11500.0
2009-12-09 12:10:00,83.91,84.05,83.89,83.96,15700.0,70.5484,70.6661,70.5316,70.5904,15700.0
2009-12-09 12:20:00,83.9,84.1,83.83,84.09,6000.0,70.54,70.7081,70.4811,70.6997,6000.0
2009-12-09 12:30:00,84.09,84.09,83.91,83.91,1600.0,70.6997,70.6997,70.5484,70.5484,1600.0
2009-12-09 12:40:00,83.91,84.1,83.88,84.02,8300.0,70.5484,70.7081,70.5232,70.6409,8300.0
2009-12-09 12:50:00,83.99,84.06,83.92,83.99,2700.0,70.6157,70.6745,70.5568,70.6157,2700.0
2009-12-09 13:00:00,84.03,84.03,83.8,83.93,20300.0,70.6493,70.6493,70.4559,70.5652,20300.0
2009-12-09 13:10:00,83.98,84.09,83.98,84.02,2700.0,70.6073,70.6997,70.6073,70.6409,2700.0
2009-12-09 13:20:00,83.99,84.03,83.92,84.0,4300.0,70.6157,70.6493,70.5568,70.6241,4300.0
2009-12-09 13:30:00,84.02,84.02,83.88,83.88,4600.0,70.6409,70.6409,70.5232,70.5232,4600.0
2009-12-09 13:40:00,83.87,83.99,83.68,83.79,11800.0,70.5148,70.6157,70.355,70.4475,11800.0
2009-12-09 13:50:00,83.86,83.95,83.86,83.92,4400.0,70.5064,70.582,70.5064,70.5568,4400.0
2009-12-09 14:00:00,83.9,84.06,83.89,84.02,7700.0,70.54,70.6745,70.5316,70.6409,7700.0
2009-12-09 14:10:00,84.05,84.05,83.94,83.96,3300.0,70.6661,70.6661,70.5736,70.5904,3300.0
2009-12-09 14:20:00,83.96,84.08,83.77,83.77,9700.0,70.5904,70.6913,70.4307,70.4307,9700.0
2009-12-09 14:30:00,83.83,84.12,83.8,84.08,8600.0,70.4811,70.725,70.4559,70.6913,8600.0
2009-12-09 14:40:00,84.13,84.13,84.02,84.03,7400.0,70.7334,70.7334,70.6409,70.6493,7400.0
2009-12-09 14:50:00,84.06,84.2,84.02,84.14,2400.0,70.6745,70.7922,70.6409,70.7418,2400.0
2009-12-09 15:00:00,84.15,84.38,84.12,84.37,9800.0,70.7502,70.9436,70.725,70.9351,9800.0
2009-12-09 15:10:00,84.35,84.86,84.35,84.78,41700.0,70.9183,71.3471,70.9183,71.2799,41700.0
2009-12-09 15:20:00,84.75,84.94,84.75,84.88,18800.0,71.2546,71.4144,71.2546,71.3639,18800.0
2009-12-09 15:30:00,84.88,84.96,84.78,84.85,25400.0,71.3639,71.4312,71.2799,71.3387,25400.0
2009-12-09 15:40:00,84.86,85.16,84.84,85.14,34500.0,71.3471,71.5994,71.3303,71.5825,34500.0
2009-12-09 15:50:00,85.15,85.28,85.02,85.11,71700.0,71.5909,71.7002,71.4816,71.5573,71700.0
2009-12-10 09:30:00,86.47,87.26,86.11,87.21,39500.0,72.7008,73.365,72.3981,73.3229,39500.0
2009-12-10 09:40:00,87.22,87.47,87.02,87.37,27200.0,73.3313,73.5415,73.1632,73.4574,27200.0
2009-12-10 09:50:00,87.35,87.5,86.95,87.1,29000.0,73.4406,73.5667,73.1043,73.2304,29000.0
2009-12-10 10:00:00,87.09,87.09,86.72,86.87,7300.0,73.222,73.222,72.9109,73.0371,7300.0
2009-12-10 10:10:00,86.88,87.08,86.75,86.76,13000.0,73.0455,73.2136,72.9362,72.9446,13000.0
2009-12-10 10:20:00,86.76,87.15,86.76,87.0,5900.0,72.9446,73.2725,72.9446,73.1464,5900.0
2009-12-10 10:30:00,86.98,87.06,86.85,86.95,6000.0,73.1295,73.1968,73.0202,73.1043,6000.0
2009-12-10 10:40:00,86.97,87.08,86.76,86.98,7800.0,73.1211,73.2136,72.9446,73.1295,7800.0
2009-12-10 10:50:00,86.9,87.1,86.9,86.98,7900.0,73.0623,73.2304,73.0623,73.1295,7900.0
2009-12-10 11:00:00,86.98,87.03,86.85,86.9,8700.0,73.1295,73.1716,73.0202,73.0623,8700.0
2009-12-10 11:10:00,86.89,87.25,86.89,87.08,16100.0,73.0539,73.3565,73.0539,73.2136,16100.0
2009-12-10 11:20:00,87.08,87.11,86.87,86.92,6400.0,73.2136,73.2388,73.0371,73.0791,6400.0
2009-12-10 11:30:00,86.93,87.13,86.87,86.91,7300.0,73.0875,73.2557,73.0371,73.0707,7300.0
2009-12-10 11:40:00,86.87,87.0,86.79,87.0,10100.0,73.0371,73.1464,72.9698,73.1464,10100.0
2009-12-10 11:50:00,86.98,86.98,86.76,86.9,5700.0,73.1295,73.1295,72.9446,73.0623,5700.0
2009-12-10 12:00:00,86.83,86.92,86.79,86.85,6600.0,73.0034,73.0791,72.9698,73.0202,6600.0
2009-12-10 12:10:00,86.86,86.87,86.72,86.79,3800.0,73.0286,73.0371,72.9109,72.9698,3800.0
2009-12-10 12:20:00,86.8,86.8,86.65,86.74,4800.0,72.9782,72.9782,72.8521,72.9278,4800.0
2009-12-10 12:30:00,86.73,86.84,86.72,86.78,8900.0,72.9193,73.0118,72.9109,72.9614,8900.0
2009-12-10 12:40:00,86.78,86.86,86.74,86.8,7200.0,72.9614,73.0286,72.9278,72.9782,7200.0
2009-12-10 12:50:00,86.78,86.78,86.67,86.68,6100.0,72.9614,72.9614,72.8689,72.8773,6100.0
2009-12-10 13:00:00,86.65,86.65,86.34,86.34,14000.0,72.8521,72.8521,72.5915,72.5915,14000.0
2009-12-10 13:10:00,86.34,86.42,86.2,86.2,5800.0,72.5915,72.6587,72.4737,72.4737,5800.0
2009-12-10 13:20:00,86.21,86.3,86.17,86.24,5100.0,72.4822,72.5578,72.4485,72.5074,5100.0
2009-12-10 13:30:00,86.23,86.33,86.23,86.29,4500.0,72.499,72.583,72.499,72.5494,4500.0
2009-12-10 13:40:00,86.33,86.52,86.31,86.52,3500.0,72.583,72.7428,72.5662,72.7428,3500.0
2009-12-10 13:50:00,86.53,86.53,86.35,86.45,2400.0,72.7512,72.7512,72.5999,72.6839,2400.0
2009-12-10 14:00:00,86.48,86.49,86.4,86.4,5500.0,72.7092,72.7176,72.6419,72.6419,5500.0
2009-12-10 14:10:00,86.33,86.42,86.3,86.39,2000.0,72.583,72.6587,72.5578,72.6335,2000.0
2009-12-10 14:20:00,86.36,86.44,86.33,86.44,3000.0,72.6083,72.6755,72.583,72.6755,3000.0
2009-12-10 14:30:00,86.41,86.52,86.38,86.42,2900.0,72.6503,72.7428,72.6251,72.6587,2900.0
2009-12-10 14:40:00,86.36,86.41,86.25,86.29,2400.0,72.6083,72.6503,72.5158,72.5494,2400.0
2009-12-10 14:50:00,86.26,86.3,86.23,86.3,4600.0,72.5242,72.5578,72.499,72.5578,4600.0
2009-12-10 15:00:00,86.26,86.33,86.16,86.29,13400.0,72.5242,72.583,72.4401,72.5494,13400.0
2009-12-10 15:10:00,86.29,86.32,86.22,86.22,5800.0,72.5494,72.5746,72.4906,72.4906,5800.0
2009-12-10 15:20:00,86.22,86.22,85.85,85.93,13400.0,72.4906,72.4906,72.1795,72.2467,13400.0
2009-12-10 15:30:00,85.9,86.21,85.9,86.19,16600.0,72.2215,72.4822,72.2215,72.4653,16600.0
2009-12-10 15:40:00,86.19,86.47,86.09,86.47,26000.0,72.4653,72.7008,72.3813,72.7008,26000.0
2009-12-10 15:50:00,86.45,86.51,86.32,86.37,35400.0,72.6839,72.7344,72.5746,72.6167,35400.0
2009-12-11 09:30:00,86.54,86.88,86.35,86.63,7200.0,72.7596,73.0455,72.5999,72.8353,7200.0
2009-12-11 09:40:00,86.65,87.0,86.65,86.76,10700.0,72.8521,73.1464,72.8521,72.9446,10700.0
2009-12-11 09:50:00,86.76,86.92,86.61,86.85,5700.0,72.9446,73.0791,72.8185,73.0202,5700.0
2009-12-11 10:00:00,86.95,86.95,86.73,86.78,7000.0,73.1043,73.1043,72.9193,72.9614,7000.0
2009-12-11 10:10:00,86.8,87.0,86.78,86.94,11500.0,72.9782,73.1464,72.9614,73.0959,11500.0
2009-12-11 10:20:00,86.89,87.05,86.89,87.0,6200.0,73.0539,73.1884,73.0539,73.1464,6200.0
2009-12-11 10:30:00,86.97,87.1,86.95,86.99,17800.0,73.1211,73.2304,73.1043,73.1379,17800.0
2009-12-11 10:40:00,86.97,87.03,86.86,86.99,5600.0,73.1211,73.1716,73.0286,73.1379,5600.0
2009-12-11 10:50:00,87.0,87.0,86.89,86.95,2800.0,73.1464,73.1464,73.0539,73.1043,2800.0
2009-12-11 11:00:00,86.92,86.94,86.79,86.84,3400.0,73.0791,73.0959,72.9698,73.0118,3400.0
2009-12-11 11:10:00,86.79,87.0,86.79,86.93,2600.0,72.9698,73.1464,72.9698,73.0875,2600.0
2009-12-11 11:20:00,86.99,86.99,86.66,86.73,4000.0,73.1379,73.1379,72.8605,72.9193,4000.0
2009-12-11 11:30:00,86.78,86.82,86.73,86.79,13200.0,72.9614,72.995,72.9193,72.9698,13200.0
2009-12-11 11:40:00,86.77,86.81,86.39,86.41,12000.0,72.953,72.9866,72.6335,72.6503,12000.0
2009-12-11 11:50:00,86.41,86.64,86.37,86.63,8900.0,72.6503,72.8437,72.6167,72.8353,8900.0
2009-12-11 12:00:00,86.61,86.87,86.61,86.8,10200.0,72.8185,73.0371,72.8185,72.9782,10200.0
2009-12-11 12:10:00,86.8,86.83,86.71,86.77,13300.0,72.9782,73.0034,72.9025,72.953,13300.0
2009-12-11 12:20:00,86.71,86.85,86.71,86.82,3100.0,72.9025,73.0202,72.9025,72.995,3100.0
2009-12-11 12:30:00,86.81,86.85,86.75,86.83,7200.0,72.9866,73.0202,72.9362,73.0034,7200.0
2009-12-11 12:40:00,86.81,86.92,86.81,86.87,3900.0,72.9866,73.0791,72.9866,73.0371,3900.0
2009-12-11 12:50:00,86.92,87.0,86.91,86.97,8400.0,73.0791,73.1464,73.0707,73.1211,8400.0
2009-12-11 13:00:00,86.99,87.0,86.9,86.92,4700.0,73.1379,73.1464,73.0623,73.0791,4700.0
2009-12-11 13:10:00,86.93,86.94,86.78,86.78,5400.0,73.0875,73.0959,72.9614,72.9614,5400.0
2009-12-11 13:20:00,86.77,86.77,86.68,86.74,4600.0,72.953,72.953,72.8773,72.9278,4600.0
2009-12-11 13:30:00,86.76,86.83,86.73,86.8,27100.0,72.9446,73.0034,72.9193,72.9782,27100.0
2009-12-11 13:40:00,86.8,86.86,86.78,86.82,6800.0,72.9782,73.0286,72.9614,72.995,6800.0
2009-12-11 13:50:00,86.82,86.87,86.71,86.71,6400.0,72.995,73.0371,72.9025,72.9025,6400.0
2009-12-11 14:00:00,86.71,86.9,86.64,86.9,10900.0,72.9025,73.0623,72.8437,73.0623,10900.0
2009-12-11 14:10:00,86.91,86.91,86.68,86.68,5900.0,73.0707,73.0707,72.8773,72.8773,5900.0
2009-12-11 14:20:00,86.72,86.77,86.7,86.77,6200.0,72.9109,72.953,72.8941,72.953,6200.0
2009-12-11 14:30:00,86.75,86.78,86.64,86.73,19900.0,72.9362,72.9614,72.8437,72.9193,19900.0
2009-12-11 14:40:00,86.7,86.79,86.67,86.7,8600.0,72.8941,72.9698,72.8689,72.8941,8600.0
2009-12-11 14:50:00,86.74,86.76,86.69,86.71,4500.0,72.9278,72.9446,72.8857,72.9025,4500.0
2009-12-11 15:00:00,86.73,86.77,86.68,86.71,5400.0,72.9193,72.953,72.8773,72.9025,5400.0
2009-12-11 15:10:00,86.74,86.8,86.66,86.74,11700.0,72.9278,72.9782,72.8605,72.9278,11700.0
2009-12-11 15:20:00,86.75,86.78,86.69,86.78,26100.0,72.9362,72.9614,72.8857,72.9614,26100.0
2009-12-11 15:30:00,86.76,86.81,86.68,86.7,31200.0,72.9446,72.9866,72.8773,72.8941,31200.0
2009-12-11 15:40:00,86.7,86.75,86.59,86.7,33800.0,72.8941,72.9362,72.8016,72.8941,33800.0
2009-12-11 15:50:00,86.71,86.8,86.62,86.73,33300.0,72.9025,72.9782,72.8269,72.9193,33300.0
2009-12-14 09:30:00,87.59,87.59,87.15,87.32,9400.0,73.6424,73.6424,73.2725,73.4154,9400.0
2009-12-14 09:40:00,87.27,87.32,87.05,87.29,7500.0,73.3734,73.4154,73.1884,73.3902,7500.0
2009-12-14 09:50:00,87.27,87.41,87.05,87.07,10100.0,73.3734,73.4911,73.1884,73.2052,10100.0
2009-12-14 10:00:00,87.13,87.13,86.8,86.8,21100.0,73.2557,73.2557,72.9782,72.9782,21100.0
2009-12-14 10:10:00,86.78,87.09,86.66,86.66,14100.0,72.9614,73.222,72.8605,72.8605,14100.0
2009-12-14 10:20:00,86.61,86.85,86.5,86.72,22100.0,72.8185,73.0202,72.726,72.9109,22100.0
2009-12-14 10:30:00,86.73,86.86,86.68,86.71,6000.0,72.9193,73.0286,72.8773,72.9025,6000.0
2009-12-14 10:40:00,86.77,86.78,86.66,86.78,1900.0,72.953,72.9614,72.8605,72.9614,1900.0
2009-12-14 10:50:00,86.82,86.98,86.79,86.79,7200.0,72.995,73.1295,72.9698,72.9698,7200.0
2009-12-14 11:00:00,86.77,86.8,86.69,86.75,2200.0,72.953,72.9782,72.8857,72.9362,2200.0
2009-12-14 11:10:00,86.74,86.83,86.69,86.69,3800.0,72.9278,73.0034,72.8857,72.8857,3800.0
2009-12-14 11:20:00,86.75,86.86,86.71,86.84,2400.0,72.9362,73.0286,72.9025,73.0118,2400.0
2009-12-14 11:30:00,86.83,87.03,86.83,87.03,3700.0,73.0034,73.1716,73.0034,73.1716,3700.0
2009-12-14 11:40:00,87.03,87.23,87.01,87.1,5300.0,73.1716,73.3397,73.1548,73.2304,5300.0
2009-12-14 11:50:00,87.06,87.18,86.96,86.96,8600.0,73.1968,73.2977,73.1127,73.1127,8600.0
2009-12-14 12:00:00,87.02,87.1,86.95,86.99,12800.0,73.1632,73.2304,73.1043,73.1379,12800.0
2009-12-14 12:10:00,86.99,87.18,86.99,87.14,7700.0,73.1379,73.2977,73.1379,73.2641,7700.0
2009-12-14 12:20:00,87.15,87.15,86.96,87.15,3600.0,73.2725,73.2725,73.1127,73.2725,3600.0
2009-12-14 12:30:00,87.15,87.25,87.12,87.2,6100.0,73.2725,73.3565,73.2472,73.3145,6100.0
2009-12-14 12:40:00,87.2,87.31,87.2,87.2,8500.0,73.3145,73.407,73.3145,73.3145,8500.0
2009-12-14 12:50:00,87.2,87.25,87.15,87.15,5500.0,73.3145,73.3565,73.2725,73.2725,5500.0
2009-12-14 13:00:00,87.15,87.24,87.15,87.2,6000.0,73.2725,73.3481,73.2725,73.3145,6000.0
2009-12-14 13:10:00,87.2,87.22,87.05,87.08,7000.0,73.3145,73.3313,73.1884,73.2136,7000.0
2009-12-14 13:20:00,87.08,87.14,87.03,87.12,3900.0,73.2136,73.2641,73.1716,73.2472,3900.0
2009-12-14 13:30:00,87.14,87.17,87.01,87.03,4500.0,73.2641,73.2893,73.1548,73.1716,4500.0
2009-12-14 13:40:00,87.05,87.08,86.9,87.04,3800.0,73.1884,73.2136,73.0623,73.18,3800.0
2009-12-14 13:50:00,87.08,87.18,87.06,87.12,4200.0,73.2136,73.2977,73.1968,73.2472,4200.0
2009-12-14 14:00:00,87.15,87.19,87.1,87.15,4800.0,73.2725,73.3061,73.2304,73.2725,4800.0
2009-12-14 14:10:00,87.14,87.22,87.1,87.22,2500.0,73.2641,73.3313,73.2304,73.3313,2500.0
2009-12-14 14:20:00,87.24,87.24,87.12,87.14,4900.0,73.3481,73.3481,73.2472,73.2641,4900.0
2009-12-14 14:30:00,87.17,87.28,87.15,87.2,13100.0,73.2893,73.3818,73.2725,73.3145,13100.0
2009-12-14 14:40:00,87.2,87.26,87.16,87.16,8400.0,73.3145,73.365,73.2809,73.2809,8400.0
2009-12-14 14:50:00,87.16,87.21,87.1,87.11,23400.0,73.2809,73.3229,73.2304,73.2388,23400.0
2009-12-14 15:00:00,87.12,87.19,87.0,87.18,6400.0,73.2472,73.3061,73.1464,73.2977,6400.0
2009-12-14 15:10:00,87.16,87.24,87.16,87.2,7700.0,73.2809,73.3481,73.2809,73.3145,7700.0
2009-12-14 15:20:00,87.21,87.33,87.21,87.33,8200.0,73.3229,73.4238,73.3229,73.4238,8200.0
2009-12-14 15:30:00,87.36,87.39,87.26,87.36,12500.0,73.449,73.4743,73.365,73.449,12500.0
2009-12-14 15:40:00,87.3,87.33,87.21,87.29,12500.0,73.3986,73.4238,73.3229,73.3902,12500.0
2009-12-14 15:50:00,87.29,87.48,87.24,87.46,34400.0,73.3902,73.5499,73.3481,73.5331,34400.0
2009-12-15 09:30:00,87.24,87.24,86.65,86.75,29000.0,73.3481,73.3481,72.8521,72.9362,29000.0
2009-12-15 09:40:00,86.74,86.9,86.69,86.77,20200.0,72.9278,73.0623,72.8857,72.953,20200.0
2009-12-15 09:50:00,86.75,87.0,86.75,86.95,8900.0,72.9362,73.1464,72.9362,73.1043,8900.0
2009-12-15 10:00:00,86.95,87.4,86.89,87.29,15300.0,73.1043,73.4827,73.0539,73.3902,15300.0
2009-12-15 10:10:00,87.33,87.68,87.29,87.6,3800.0,73.4238,73.7181,73.3902,73.6508,3800.0
2009-12-15 10:20:00,87.65,87.65,87.56,87.57,5800.0,73.6929,73.6929,73.6172,73.6256,5800.0
2009-12-15 10:30:00,87.57,87.63,87.51,87.55,4000.0,73.6256,73.676,73.5751,73.6088,4000.0
2009-12-15 10:40:00,87.54,87.72,87.53,87.64,4200.0,73.6004,73.7517,73.592,73.6844,4200.0
2009-12-15 10:50:00,87.74,87.83,87.59,87.59,6000.0,73.7685,73.8442,73.6424,73.6424,6000.0
2009-12-15 11:00:00,87.7,87.7,87.58,87.67,2300.0,73.7349,73.7349,73.634,73.7097,2300.0
2009-12-15 11:10:00,87.71,87.78,87.68,87.78,2000.0,73.7433,73.8022,73.7181,73.8022,2000.0
2009-12-15 11:20:00,87.69,87.69,87.54,87.55,1400.0,73.7265,73.7265,73.6004,73.6088,1400.0
2009-12-15 11:30:00,87.46,87.61,87.43,87.55,1800.0,73.5331,73.6592,73.5079,73.6088,1800.0
2009-12-15 11:40:00,87.54,87.54,87.33,87.39,2600.0,73.6004,73.6004,73.4238,73.4743,2600.0
2009-12-15 11:50:00,87.43,87.54,87.37,87.48,1200.0,73.5079,73.6004,73.4574,73.5499,1200.0
2009-12-15 12:00:00,87.48,87.57,87.43,87.57,15300.0,73.5499,73.6256,73.5079,73.6256,15300.0
2009-12-15 12:10:00,87.61,87.66,87.26,87.26,4500.0,73.6592,73.7013,73.365,73.365,4500.0
2009-12-15 12:20:00,87.25,87.34,87.14,87.19,3300.0,73.3565,73.4322,73.2641,73.3061,3300.0
2009-12-15 12:30:00,87.26,87.3,87.14,87.22,5300.0,73.365,73.3986,73.2641,73.3313,5300.0
2009-12-15 12:40:00,87.26,87.26,87.03,87.16,3000.0,73.365,73.365,73.1716,73.2809,3000.0
2009-12-15 12:50:00,87.19,87.21,87.16,87.19,2300.0,73.3061,73.3229,73.2809,73.3061,2300.0
2009-12-15 13:00:00,87.14,87.21,87.04,87.21,1800.0,73.2641,73.3229,73.18,73.3229,1800.0
2009-12-15 13:10:00,87.15,87.15,87.04,87.04,1400.0,73.2725,73.2725,73.18,73.18,1400.0
2009-12-15 13:20:00,87.04,87.04,86.94,86.94,900.0,73.18,73.18,73.0959,73.0959,900.0
2009-12-15 13:30:00,86.91,86.91,86.71,86.72,11400.0,73.0707,73.0707,72.9025,72.9109,11400.0
2009-12-15 13:40:00,86.76,86.96,86.75,86.88,7900.0,72.9446,73.1127,72.9362,73.0455,7900.0
2009-12-15 13:50:00,86.9,87.12,86.9,87.11,1800.0,73.0623,73.2472,73.0623,73.2388,1800.0
2009-12-15 14:00:00,87.06,87.13,86.98,87.07,3400.0,73.1968,73.2557,73.1295,73.2052,3400.0
2009-12-15 14:10:00,87.02,87.11,86.98,87.11,1400.0,73.1632,73.2388,73.1295,73.2388,1400.0
2009-12-15 14:20:00,87.12,87.17,87.12,87.13,2100.0,73.2472,73.2893,73.2472,73.2557,2100.0
2009-12-15 14:30:00,87.12,87.16,87.05,87.05,1800.0,73.2472,73.2809,73.1884,73.1884,1800.0
2009-12-15 14:40:00,87.06,87.11,86.99,87.02,4500.0,73.1968,73.2388,73.1379,73.1632,4500.0
2009-12-15 14:50:00,87.01,87.01,86.75,86.78,11300.0,73.1548,73.1548,72.9362,72.9614,11300.0
2009-12-15 15:00:00,86.81,86.88,86.71,86.77,9800.0,72.9866,73.0455,72.9025,72.953,9800.0
2009-12-15 15:10:00,86.79,86.83,86.71,86.79,4500.0,72.9698,73.0034,72.9025,72.9698,4500.0
2009-12-15 15:20:00,86.81,86.81,86.64,86.7,9100.0,72.9866,72.9866,72.8437,72.8941,9100.0
2009-12-15 15:30:00,86.69,86.73,86.55,86.58,27500.0,72.8857,72.9193,72.768,72.7932,27500.0
2009-12-15 15:40:00,86.65,86.72,86.54,86.69,22000.0,72.8521,72.9109,72.7596,72.8857,22000.0
2009-12-15 15:50:00,86.7,86.77,86.47,86.77,35400.0,72.8941,72.953,72.7008,72.953,35400.0
2009-12-16 09:30:00,86.92,87.0,86.66,86.92,5600.0,73.0791,73.1464,72.8605,73.0791,5600.0
2009-12-16 09:40:00,86.93,86.93,86.71,86.73,4000.0,73.0875,73.0875,72.9025,72.9193,4000.0
2009-12-16 09:50:00,86.75,86.93,86.75,86.78,10200.0,72.9362,73.0875,72.9362,72.9614,10200.0
2009-12-16 10:00:00,86.78,86.85,86.69,86.79,8500.0,72.9614,73.0202,72.8857,72.9698,8500.0
2009-12-16 10:10:00,86.8,86.82,86.69,86.75,9800.0,72.9782,72.995,72.8857,72.9362,9800.0
2009-12-16 10:20:00,86.75,86.84,86.56,86.61,9700.0,72.9362,73.0118,72.7764,72.8185,9700.0
2009-12-16 10:30:00,86.64,86.8,86.63,86.79,6100.0,72.8437,72.9782,72.8353,72.9698,6100.0
2009-12-16 10:40:00,86.75,86.94,86.75,86.94,2600.0,72.9362,73.0959,72.9362,73.0959,2600.0
2009-12-16 10:50:00,86.94,87.17,86.9,87.11,18600.0,73.0959,73.2893,73.0623,73.2388,18600.0
2009-12-16 11:00:00,87.1,87.19,87.1,87.11,6200.0,73.2304,73.3061,73.2304,73.2388,6200.0
2009-12-16 11:10:00,87.19,87.21,87.15,87.21,1500.0,73.3061,73.3229,73.2725,73.3229,1500.0
2009-12-16 11:20:00,87.21,87.21,87.1,87.15,4400.0,73.3229,73.3229,73.2304,73.2725,4400.0
2009-12-16 11:30:00,87.21,87.31,87.21,87.29,2400.0,73.3229,73.407,73.3229,73.3902,2400.0
2009-12-16 11:40:00,87.31,87.34,87.25,87.34,2100.0,73.407,73.4322,73.3565,73.4322,2100.0
2009-12-16 11:50:00,87.26,87.33,87.25,87.25,700.0,73.365,73.4238,73.3565,73.3565,700.0
2009-12-16 12:00:00,87.33,87.33,87.26,87.26,900.0,73.4238,73.4238,73.365,73.365,900.0
2009-12-16 12:10:00,87.26,87.32,87.25,87.26,4300.0,73.365,73.4154,73.3565,73.365,4300.0
2009-12-16 12:20:00,87.25,87.27,87.25,87.26,11300.0,73.3565,73.3734,73.3565,73.365,11300.0
2009-12-16 12:30:00,87.25,87.29,87.25,87.27,4500.0,73.3565,73.3902,73.3565,73.3734,4500.0
2009-12-16 12:40:00,87.27,87.28,87.25,87.28,4800.0,73.3734,73.3818,73.3565,73.3818,4800.0
2009-12-16 12:50:00,87.26,87.28,87.25,87.25,2600.0,73.365,73.3818,73.3565,73.3565,2600.0
2009-12-16 13:00:00,87.26,87.3,87.25,87.3,6700.0,73.365,73.3986,73.3565,73.3986,6700.0
2009-12-16 13:10:00,87.3,87.3,87.25,87.26,3300.0,73.3986,73.3986,73.3565,73.365,3300.0
2009-12-16 13:20:00,87.28,87.35,87.25,87.26,4200.0,73.3818,73.4406,73.3565,73.365,4200.0
2009-12-16 13:30:00,87.28,87.3,87.25,87.25,4600.0,73.3818,73.3986,73.3565,73.3565,4600.0
2009-12-16 13:40:00,87.25,87.27,87.25,87.25,4800.0,73.3565,73.3734,73.3565,73.3565,4800.0
2009-12-16 13:50:00,87.27,87.27,87.25,87.25,6100.0,73.3734,73.3734,73.3565,73.3565,6100.0
2009-12-16 14:00:00,87.25,87.27,87.25,87.25,9100.0,73.3565,73.3734,73.3565,73.3565,9100.0
2009-12-16 14:10:00,87.25,87.44,87.13,87.25,15000.0,73.3565,73.5163,73.2557,73.3565,15000.0
2009-12-16 14:20:00,87.24,87.36,87.22,87.36,14100.0,73.3481,73.449,73.3313,73.449,14100.0
2009-12-16 14:30:00,87.44,87.44,87.25,87.31,5500.0,73.5163,73.5163,73.3565,73.407,5500.0
2009-12-16 14:40:00,87.25,87.27,87.23,87.23,6900.0,73.3565,73.3734,73.3397,73.3397,6900.0
2009-12-16 14:50:00,87.15,87.26,86.99,86.99,22500.0,73.2725,73.365,73.1379,73.1379,22500.0
2009-12-16 15:00:00,86.98,87.04,86.81,87.04,5300.0,73.1295,73.18,72.9866,73.18,5300.0
2009-12-16 15:10:00,87.03,87.05,86.9,87.05,2700.0,73.1716,73.1884,73.0623,73.1884,2700.0
2009-12-16 15:20:00,87.08,87.08,86.8,86.8,10200.0,73.2136,73.2136,72.9782,72.9782,10200.0
2009-12-16 15:30:00,86.8,86.97,86.8,86.95,9200.0,72.9782,73.1211,72.9782,73.1043,9200.0
2009-12-16 15:40:00,86.95,87.03,86.89,86.95,11300.0,73.1043,73.1716,73.0539,73.1043,11300.0
2009-12-16 15:50:00,86.95,87.1,86.84,86.97,16000.0,73.1043,73.2304,73.0118,73.1211,16000.0
2009-12-17 09:30:00,85.77,86.69,85.77,86.54,11000.0,72.1122,72.8857,72.1122,72.7596,11000.0
2009-12-17 09:40:00,86.55,86.64,86.24,86.33,2800.0,72.768,72.8437,72.5074,72.583,2800.0
2009-12-17 09:50:00,86.39,86.61,86.29,86.4,12300.0,72.6335,72.8185,72.5494,72.6419,12300.0
2009-12-17 10:00:00,86.4,86.4,86.08,86.14,2800.0,72.6419,72.6419,72.3729,72.4233,2800.0
2009-12-17 10:10:00,86.13,86.26,86.13,86.26,2300.0,72.4149,72.5242,72.4149,72.5242,2300.0
2009-12-17 10:20:00,86.24,86.49,86.24,86.49,1700.0,72.5074,72.7176,72.5074,72.7176,1700.0
2009-12-17 10:30:00,86.5,86.59,86.5,86.59,1900.0,72.726,72.8016,72.726,72.8016,1900.0
2009-12-17 10:40:00,86.58,86.92,86.58,86.92,6300.0,72.7932,73.0791,72.7932,73.0791,6300.0
2009-12-17 10:50:00,86.89,87.27,86.89,87.27,6700.0,73.0539,73.3734,73.0539,73.3734,6700.0
2009-12-17 11:00:00,87.27,87.27,86.88,86.97,15800.0,73.3734,73.3734,73.0455,73.1211,15800.0
2009-12-17 11:10:00,86.98,87.02,86.89,86.98,4400.0,73.1295,73.1632,73.0539,73.1295,4400.0
2009-12-17 11:20:00,86.98,87.2,86.91,87.11,100000.0,73.1295,73.3145,73.0707,73.2388,100000.0
2009-12-17 11:30:00,87.03,87.03,86.83,86.83,2100.0,73.1716,73.1716,73.0034,73.0034,2100.0
2009-12-17 11:40:00,86.9,86.9,86.76,86.8,1700.0,73.0623,73.0623,72.9446,72.9782,1700.0
2009-12-17 11:50:00,86.68,86.73,86.59,86.68,1100.0,72.8773,72.9193,72.8016,72.8773,1100.0
2009-12-17 12:00:00,86.61,86.65,86.6,86.6,1400.0,72.8185,72.8521,72.8101,72.8101,1400.0
2009-12-17 12:10:00,86.71,86.71,86.64,86.65,3300.0,72.9025,72.9025,72.8437,72.8521,3300.0
2009-12-17 12:20:00,86.62,86.71,86.62,86.65,4200.0,72.8269,72.9025,72.8269,72.8521,4200.0
2009-12-17 12:30:00,86.68,86.69,86.47,86.61,2500.0,72.8773,72.8857,72.7008,72.8185,2500.0
2009-12-17 12:40:00,86.61,86.61,86.41,86.52,3200.0,72.8185,72.8185,72.6503,72.7428,3200.0
2009-12-17 12:50:00,86.45,86.58,86.45,86.46,4500.0,72.6839,72.7932,72.6839,72.6923,4500.0
2009-12-17 13:00:00,86.49,86.49,86.42,86.45,1800.0,72.7176,72.7176,72.6587,72.6839,1800.0
2009-12-17 13:10:00,86.48,86.48,86.21,86.22,2400.0,72.7092,72.7092,72.4822,72.4906,2400.0
2009-12-17 13:20:00,86.19,86.36,86.19,86.36,1200.0,72.4653,72.6083,72.4653,72.6083,1200.0
2009-12-17 13:30:00,86.45,86.48,86.4,86.48,700.0,72.6839,72.7092,72.6419,72.7092,700.0
2009-12-17 13:40:00,86.45,86.49,86.43,86.47,1100.0,72.6839,72.7176,72.6671,72.7008,1100.0
2009-12-17 13:50:00,86.47,86.55,86.47,86.55,2800.0,72.7008,72.768,72.7008,72.768,2800.0
2009-12-17 14:00:00,86.62,86.64,86.59,86.59,700.0,72.8269,72.8437,72.8016,72.8016,700.0
2009-12-17 14:10:00,86.6,86.6,86.51,86.53,3400.0,72.8101,72.8101,72.7344,72.7512,3400.0
2009-12-17 14:20:00,86.55,86.62,86.54,86.61,2200.0,72.768,72.8269,72.7596,72.8185,2200.0
2009-12-17 14:30:00,86.63,86.69,86.62,86.63,2700.0,72.8353,72.8857,72.8269,72.8353,2700.0
2009-12-17 14:40:00,86.63,86.65,86.53,86.53,2300.0,72.8353,72.8521,72.7512,72.7512,2300.0
2009-12-17 14:50:00,86.53,86.65,86.53,86.61,1700.0,72.7512,72.8521,72.7512,72.8185,1700.0
2009-12-17 15:00:00,86.6,86.74,86.57,86.68,1800.0,72.8101,72.9278,72.7848,72.8773,1800.0
2009-12-17 15:10:00,86.66,86.68,86.5,86.55,4100.0,72.8605,72.8773,72.726,72.768,4100.0
2009-12-17 15:20:00,86.57,86.57,86.54,86.56,2100.0,72.7848,72.7848,72.7596,72.7764,2100.0
2009-12-17 15:30:00,86.56,86.7,86.54,86.63,4900.0,72.7764,72.8941,72.7596,72.8353,4900.0
2009-12-17 15:40:00,86.64,86.77,86.56,86.65,10000.0,72.8437,72.953,72.7764,72.8521,10000.0
2009-12-17 15:50:00,86.64,86.7,86.59,86.65,19900.0,72.8437,72.8941,72.8016,72.8521,19900.0
2009-12-18 09:30:00,87.0,87.69,86.72,87.09,75700.0,73.1464,73.7265,72.9109,73.222,75700.0
2009-12-18 09:40:00,86.99,87.41,86.81,87.41,9300.0,73.1379,73.4911,72.9866,73.4911,9300.0
2009-12-18 09:50:00,87.28,87.5,87.27,87.49,18900.0,73.3818,73.5667,73.3734,73.5583,18900.0
2009-12-18 10:00:00,87.45,87.48,87.19,87.19,7000.0,73.5247,73.5499,73.3061,73.3061,7000.0
2009-12-18 10:10:00,87.23,87.28,87.21,87.28,6400.0,73.3397,73.3818,73.3229,73.3818,6400.0
2009-12-18 10:20:00,87.3,87.37,87.25,87.32,7200.0,73.3986,73.4574,73.3565,73.4154,7200.0
2009-12-18 10:30:00,87.34,87.39,87.24,87.35,6900.0,73.4322,73.4743,73.3481,73.4406,6900.0
2009-12-18 10:40:00,87.34,87.34,87.21,87.23,5300.0,73.4322,73.4322,73.3229,73.3397,5300.0
2009-12-18 10:50:00,87.22,87.46,87.2,87.39,10900.0,73.3313,73.5331,73.3145,73.4743,10900.0
2009-12-18 11:00:00,87.43,87.47,87.28,87.33,6000.0,73.5079,73.5415,73.3818,73.4238,6000.0
2009-12-18 11:10:00,87.35,87.37,87.27,87.34,6500.0,73.4406,73.4574,73.3734,73.4322,6500.0
2009-12-18 11:20:00,87.33,87.48,87.33,87.45,3300.0,73.4238,73.5499,73.4238,73.5247,3300.0
2009-12-18 11:30:00,87.4,87.42,87.31,87.31,5500.0,73.4827,73.4995,73.407,73.407,5500.0
2009-12-18 11:40:00,87.33,87.33,87.26,87.26,3100.0,73.4238,73.4238,73.365,73.365,3100.0
2009-12-18 11:50:00,87.33,87.4,87.31,87.38,4500.0,73.4238,73.4827,73.407,73.4658,4500.0
2009-12-18 12:00:00,87.4,87.4,87.33,87.36,4200.0,73.4827,73.4827,73.4238,73.449,4200.0
2009-12-18 12:10:00,87.42,87.47,87.39,87.47,4300.0,73.4995,73.5415,73.4743,73.5415,4300.0
2009-12-18 12:20:00,87.43,87.48,87.42,87.43,2900.0,73.5079,73.5499,73.4995,73.5079,2900.0
2009-12-18 12:30:00,87.45,87.49,87.45,87.49,1700.0,73.5247,73.5583,73.5247,73.5583,1700.0
2009-12-18 12:40:00,87.47,87.56,87.47,87.56,1200.0,73.5415,73.6172,73.5415,73.6172,1200.0
2009-12-18 12:50:00,87.62,87.85,87.62,87.85,2300.0,73.6676,73.861,73.6676,73.861,2300.0
2009-12-18 13:00:00,87.85,88.4,87.81,88.22,151000.0,73.861,74.3234,73.8274,74.1721,151000.0
2009-12-18 13:10:00,88.17,88.41,88.17,88.33,13400.0,74.13,74.3318,74.13,74.2646,13400.0
2009-12-18 13:20:00,88.33,88.42,88.23,88.42,5300.0,74.2646,74.3402,74.1805,74.3402,5300.0
2009-12-18 13:30:00,88.36,88.46,88.35,88.38,3400.0,74.2898,74.3739,74.2814,74.3066,3400.0
2009-12-18 13:40:00,88.36,88.38,88.31,88.35,1700.0,74.2898,74.3066,74.2478,74.2814,1700.0
2009-12-18 13:50:00,88.35,88.4,88.3,88.33,21400.0,74.2814,74.3234,74.2393,74.2646,21400.0
2009-12-18 14:00:00,88.4,88.45,88.38,88.42,3000.0,74.3234,74.3655,74.3066,74.3402,3000.0
2009-12-18 14:10:00,88.4,88.46,88.38,88.46,5900.0,74.3234,74.3739,74.3066,74.3739,5900.0
2009-12-18 14:20:00,88.46,88.46,88.29,88.31,7400.0,74.3739,74.3739,74.2309,74.2478,7400.0
2009-12-18 14:30:00,88.29,88.35,88.26,88.35,5300.0,74.2309,74.2814,74.2057,74.2814,5300.0
2009-12-18 14:40:00,88.38,88.53,88.38,88.44,5700.0,74.3066,74.4327,74.3066,74.3571,5700.0
2009-12-18 14:50:00,88.45,88.53,88.44,88.47,6100.0,74.3655,74.4327,74.3571,74.3823,6100.0
2009-12-18 15:00:00,88.48,88.49,88.47,88.48,10000.0,74.3907,74.3991,74.3823,74.3907,10000.0
2009-12-18 15:10:00,88.47,88.65,88.42,88.65,21000.0,74.3823,74.5336,74.3402,74.5336,21000.0
2009-12-18 15:20:00,88.69,88.75,88.68,88.72,7800.0,74.5672,74.6177,74.5588,74.5925,7800.0
2009-12-18 15:30:00,88.71,88.71,88.43,88.45,20800.0,74.5841,74.5841,74.3486,74.3655,20800.0
2009-12-18 15:40:00,88.45,88.68,88.4,88.53,22900.0,74.3655,74.5588,74.3234,74.4327,22900.0
2009-12-18 15:50:00,88.53,88.82,88.5,88.82,42400.0,74.4327,74.6765,74.4075,74.6765,42400.0
2009-12-21 09:30:00,89.55,90.45,89.55,90.45,12000.0,75.2903,76.047,75.2903,76.047,12000.0
2009-12-21 09:40:00,90.27,90.56,90.25,90.43,8900.0,75.8956,76.1395,75.8788,76.0302,8900.0
2009-12-21 09:50:00,90.35,90.35,89.81,89.85,7400.0,75.9629,75.9629,75.5089,75.5425,7400.0
2009-12-21 10:00:00,89.85,90.4,89.85,90.35,11500.0,75.5425,76.0049,75.5425,75.9629,11500.0
2009-12-21 10:10:00,90.39,90.56,90.29,90.54,8200.0,75.9965,76.1395,75.9125,76.1227,8200.0
2009-12-21 10:20:00,90.52,90.63,90.5,90.53,5200.0,76.1058,76.1983,76.089,76.1142,5200.0
2009-12-21 10:30:00,90.45,90.52,90.3,90.42,6800.0,76.047,76.1058,75.9209,76.0218,6800.0
2009-12-21 10:40:00,90.31,90.34,90.01,90.09,4500.0,75.9293,75.9545,75.6771,75.7443,4500.0
2009-12-21 10:50:00,90.07,90.11,90.0,90.03,4200.0,75.7275,75.7611,75.6686,75.6939,4200.0
2009-12-21 11:00:00,90.05,90.32,90.04,90.32,6300.0,75.7107,75.9377,75.7023,75.9377,6300.0
2009-12-21 11:10:00,90.27,90.65,90.27,90.61,7700.0,75.8956,76.2151,75.8956,76.1815,7700.0
2009-12-21 11:20:00,90.63,90.9,90.61,90.88,5600.0,76.1983,76.4253,76.1815,76.4085,5600.0
2009-12-21 11:30:00,90.93,91.27,90.88,91.19,11800.0,76.4506,76.7364,76.4085,76.6692,11800.0
2009-12-21 11:40:00,91.2,91.36,91.11,91.3,15300.0,76.6776,76.8121,76.6019,76.7616,15300.0
2009-12-21 11:50:00,91.25,91.3,91.03,91.07,8000.0,76.7196,76.7616,76.5346,76.5683,8000.0
2009-12-21 12:00:00,91.12,91.3,91.12,91.22,11200.0,76.6103,76.7616,76.6103,76.6944,11200.0
2009-12-21 12:10:00,91.2,91.29,91.13,91.21,6800.0,76.6776,76.7532,76.6187,76.686,6800.0
2009-12-21 12:20:00,91.23,91.26,90.99,90.99,5800.0,76.7028,76.728,76.501,76.501,5800.0
2009-12-21 12:30:00,90.99,91.02,90.86,90.86,8200.0,76.501,76.5262,76.3917,76.3917,8200.0
2009-12-21 12:40:00,90.89,91.03,90.89,90.91,3200.0,76.4169,76.5346,76.4169,76.4337,3200.0
2009-12-21 12:50:00,90.87,91.06,90.87,91.01,5000.0,76.4001,76.5599,76.4001,76.5178,5000.0
2009-12-21 13:00:00,91.01,91.05,90.89,90.93,8400.0,76.5178,76.5514,76.4169,76.4506,8400.0
2009-12-21 13:10:00,90.94,91.0,90.87,90.94,3800.0,76.459,76.5094,76.4001,76.459,3800.0
2009-12-21 13:20:00,90.96,91.03,90.95,90.98,4100.0,76.4758,76.5346,76.4674,76.4926,4100.0
2009-12-21 13:30:00,90.95,91.02,90.89,90.99,3600.0,76.4674,76.5262,76.4169,76.501,3600.0
2009-12-21 13:40:00,90.95,90.96,90.8,90.85,4000.0,76.4674,76.4758,76.3413,76.3833,4000.0
2009-12-21 13:50:00,90.88,90.98,90.86,90.9,4200.0,76.4085,76.4926,76.3917,76.4253,4200.0
2009-12-21 14:00:00,90.92,90.96,90.85,90.96,4000.0,76.4421,76.4758,76.3833,76.4758,4000.0
2009-12-21 14:10:00,90.99,91.0,90.89,90.94,8300.0,76.501,76.5094,76.4169,76.459,8300.0
2009-12-21 14:20:00,90.94,90.99,90.84,90.99,17400.0,76.459,76.501,76.3749,76.501,17400.0
2009-12-21 14:30:00,90.98,91.35,90.98,91.35,11700.0,76.4926,76.8037,76.4926,76.8037,11700.0
2009-12-21 14:40:00,91.34,91.34,91.25,91.32,3400.0,76.7953,76.7953,76.7196,76.7785,3400.0
2009-12-21 14:50:00,91.33,91.36,91.16,91.21,6600.0,76.7869,76.8121,76.6439,76.686,6600.0
2009-12-21 15:00:00,91.15,91.17,90.95,91.04,9100.0,76.6355,76.6523,76.4674,76.543,9100.0
2009-12-21 15:10:00,91.0,91.01,90.77,90.89,19500.0,76.5094,76.5178,76.316,76.4169,19500.0
2009-12-21 15:20:00,90.89,90.99,90.85,90.97,11800.0,76.4169,76.501,76.3833,76.4842,11800.0
2009-12-21 15:30:00,90.94,91.27,90.93,91.27,16800.0,76.459,76.7364,76.4506,76.7364,16800.0
2009-12-21 15:40:00,91.31,91.39,91.14,91.27,31400.0,76.77,76.8373,76.6271,76.7364,31400.0
2009-12-21 15:50:00,91.27,91.52,91.27,91.43,48900.0,76.7364,76.9466,76.7364,76.8709,48900.0
2009-12-22 09:30:00,91.76,92.12,91.66,92.1,2700.0,77.1484,77.4511,77.0643,77.4342,2700.0
2009-12-22 09:40:00,92.36,92.63,92.35,92.45,4200.0,77.6528,77.8798,77.6444,77.7285,4200.0
2009-12-22 09:50:00,92.46,92.62,92.32,92.32,6600.0,77.7369,77.8714,77.6192,77.6192,6600.0
2009-12-22 10:00:00,92.35,92.78,92.32,92.71,7200.0,77.6444,78.006,77.6192,77.9471,7200.0
2009-12-22 10:10:00,92.65,92.87,92.64,92.83,5300.0,77.8967,78.0816,77.8883,78.048,5300.0
2009-12-22 10:20:00,92.81,92.87,92.75,92.81,9000.0,78.0312,78.0816,77.9807,78.0312,9000.0
2009-12-22 10:30:00,92.76,92.8,92.55,92.55,9800.0,77.9891,78.0228,77.8126,77.8126,9800.0
2009-12-22 10:40:00,92.57,92.66,92.5,92.62,9200.0,77.8294,77.9051,77.7706,77.8714,9200.0
2009-12-22 10:50:00,92.61,93.03,92.61,93.0,7900.0,77.863,78.2162,77.863,78.1909,7900.0
2009-12-22 11:00:00,92.95,92.95,92.81,92.86,3900.0,78.1489,78.1489,78.0312,78.0732,3900.0
2009-12-22 11:10:00,92.87,92.91,92.51,92.58,12600.0,78.0816,78.1153,77.779,77.8378,12600.0
2009-12-22 11:20:00,92.58,92.81,92.51,92.81,7900.0,77.8378,78.0312,77.779,78.0312,7900.0
2009-12-22 11:30:00,92.79,93.01,92.7,92.9,8200.0,78.0144,78.1993,77.9387,78.1069,8200.0
2009-12-22 11:40:00,92.89,93.06,92.84,93.06,13000.0,78.0984,78.2414,78.0564,78.2414,13000.0
2009-12-22 11:50:00,93.06,93.11,93.0,93.07,7900.0,78.2414,78.2834,78.1909,78.2498,7900.0
2009-12-22 12:00:00,93.1,93.2,93.03,93.2,3800.0,78.275,78.3591,78.2162,78.3591,3800.0
2009-12-22 12:10:00,93.21,93.21,93.06,93.06,4100.0,78.3675,78.3675,78.2414,78.2414,4100.0
2009-12-22 12:20:00,93.05,93.07,92.93,93.06,12100.0,78.233,78.2498,78.1321,78.2414,12100.0
2009-12-22 12:30:00,93.04,93.15,92.9,92.9,8100.0,78.2246,78.317,78.1069,78.1069,8100.0
2009-12-22 12:40:00,92.9,92.99,92.83,92.99,4300.0,78.1069,78.1825,78.048,78.1825,4300.0
2009-12-22 12:50:00,92.99,93.05,92.9,93.05,4400.0,78.1825,78.233,78.1069,78.233,4400.0
2009-12-22 13:00:00,93.05,93.21,93.03,93.19,4000.0,78.233,78.3675,78.2162,78.3507,4000.0
2009-12-22 13:10:00,93.19,93.38,93.19,93.38,2400.0,78.3507,78.5104,78.3507,78.5104,2400.0
2009-12-22 13:20:00,93.36,93.47,93.36,93.45,4000.0,78.4936,78.5861,78.4936,78.5693,4000.0
2009-12-22 13:30:00,93.42,93.49,93.36,93.48,9800.0,78.5441,78.6029,78.4936,78.5945,9800.0
2009-12-22 13:40:00,93.48,93.55,93.46,93.53,6700.0,78.5945,78.6534,78.5777,78.6365,6700.0
2009-12-22 13:50:00,93.5,93.5,93.35,93.39,4600.0,78.6113,78.6113,78.4852,78.5188,4600.0
2009-12-22 14:00:00,93.36,93.39,93.28,93.29,7800.0,78.4936,78.5188,78.4263,78.4348,7800.0
2009-12-22 14:10:00,93.28,93.29,93.18,93.18,9200.0,78.4263,78.4348,78.3423,78.3423,9200.0
2009-12-22 14:20:00,93.18,93.3,93.16,93.28,5500.0,78.3423,78.4432,78.3255,78.4263,5500.0
2009-12-22 14:30:00,93.27,93.32,93.22,93.31,5300.0,78.4179,78.46,78.3759,78.4516,5300.0
2009-12-22 14:40:00,93.29,93.32,93.2,93.2,6400.0,78.4348,78.46,78.3591,78.3591,6400.0
2009-12-22 14:50:00,93.27,93.35,93.27,93.29,4500.0,78.4179,78.4852,78.4179,78.4348,4500.0
2009-12-22 15:00:00,93.27,93.34,93.23,93.27,7800.0,78.4179,78.4768,78.3843,78.4179,7800.0
2009-12-22 15:10:00,93.28,93.34,93.26,93.34,8900.0,78.4263,78.4768,78.4095,78.4768,8900.0
2009-12-22 15:20:00,93.31,93.44,93.26,93.43,13100.0,78.4516,78.5609,78.4095,78.5525,13100.0
2009-12-22 15:30:00,93.42,93.51,93.4,93.48,19300.0,78.5441,78.6197,78.5272,78.5945,19300.0
2009-12-22 15:40:00,93.49,93.61,93.45,93.6,22400.0,78.6029,78.7038,78.5693,78.6954,22400.0
2009-12-22 15:50:00,93.6,93.66,93.43,93.53,23600.0,78.6954,78.7458,78.5525,78.6365,23600.0
2009-12-23 09:30:00,93.96,94.04,93.86,94.04,2800.0,78.9981,79.0653,78.914,79.0653,2800.0
2009-12-23 09:40:00,94.01,94.25,93.88,94.25,2900.0,79.0401,79.2419,78.9308,79.2419,2900.0
2009-12-23 09:50:00,94.26,94.29,93.97,94.03,1400.0,79.2503,79.2755,79.0065,79.0569,1400.0
2009-12-23 10:00:00,93.92,93.92,93.36,93.65,8300.0,78.9644,78.9644,78.4936,78.7374,8300.0
2009-12-23 10:10:00,93.56,93.93,93.54,93.55,5900.0,78.6618,78.9728,78.6449,78.6534,5900.0
2009-12-23 10:20:00,93.5,93.55,93.27,93.48,5500.0,78.6113,78.6534,78.4179,78.5945,5500.0
2009-12-23 10:30:00,93.52,93.68,93.51,93.63,3500.0,78.6281,78.7627,78.6197,78.7206,3500.0
2009-12-23 10:40:00,93.66,93.66,93.52,93.61,1700.0,78.7458,78.7458,78.6281,78.7038,1700.0
2009-12-23 10:50:00,93.47,93.65,93.45,93.63,3400.0,78.5861,78.7374,78.5693,78.7206,3400.0
2009-12-23 11:00:00,93.61,93.8,93.6,93.7,5500.0,78.7038,78.8635,78.6954,78.7795,5500.0
2009-12-23 11:10:00,93.71,93.84,93.69,93.83,5200.0,78.7879,78.8972,78.7711,78.8888,5200.0
2009-12-23 11:20:00,93.82,93.97,93.76,93.82,4800.0,78.8804,79.0065,78.8299,78.8804,4800.0
2009-12-23 11:30:00,93.76,94.03,93.76,93.89,5200.0,78.8299,79.0569,78.8299,78.9392,5200.0
2009-12-23 11:40:00,93.93,93.95,93.76,93.77,4100.0,78.9728,78.9897,78.8299,78.8383,4100.0
2009-12-23 11:50:00,93.76,93.87,93.72,93.74,3200.0,78.8299,78.9224,78.7963,78.8131,3200.0
2009-12-23 12:00:00,93.73,93.73,93.62,93.67,4400.0,78.8047,78.8047,78.7122,78.7542,4400.0
2009-12-23 12:10:00,93.69,93.8,93.66,93.74,26600.0,78.7711,78.8635,78.7458,78.8131,26600.0
2009-12-23 12:20:00,93.75,93.75,93.66,93.7,3000.0,78.8215,78.8215,78.7458,78.7795,3000.0
2009-12-23 12:30:00,93.69,93.69,93.64,93.65,4200.0,78.7711,78.7711,78.729,78.7374,4200.0
2009-12-23 12:40:00,93.66,93.66,93.62,93.64,4100.0,78.7458,78.7458,78.7122,78.729,4100.0
2009-12-23 12:50:00,93.65,93.76,93.65,93.72,4900.0,78.7374,78.8299,78.7374,78.7963,4900.0
2009-12-23 13:00:00,93.72,93.72,93.65,93.71,1900.0,78.7963,78.7963,78.7374,78.7879,1900.0
2009-12-23 13:10:00,93.71,93.74,93.69,93.73,3400.0,78.7879,78.8131,78.7711,78.8047,3400.0
2009-12-23 13:20:00,93.74,93.83,93.66,93.66,5600.0,78.8131,78.8888,78.7458,78.7458,5600.0
2009-12-23 13:30:00,93.67,93.75,93.66,93.71,2800.0,78.7542,78.8215,78.7458,78.7879,2800.0
2009-12-23 13:40:00,93.65,93.91,93.65,93.82,3500.0,78.7374,78.956,78.7374,78.8804,3500.0
2009-12-23 13:50:00,93.82,93.91,93.8,93.8,3400.0,78.8804,78.956,78.8635,78.8635,3400.0
2009-12-23 14:00:00,93.77,93.77,93.65,93.65,3700.0,78.8383,78.8383,78.7374,78.7374,3700.0
2009-12-23 14:10:00,93.72,93.76,93.65,93.7,5100.0,78.7963,78.8299,78.7374,78.7795,5100.0
2009-12-23 14:20:00,93.75,93.78,93.66,93.67,4000.0,78.8215,78.8467,78.7458,78.7542,4000.0
2009-12-23 14:30:00,93.69,93.76,93.69,93.73,7500.0,78.7711,78.8299,78.7711,78.8047,7500.0
2009-12-23 14:40:00,93.74,93.76,93.72,93.72,5700.0,78.8131,78.8299,78.7963,78.7963,5700.0
2009-12-23 14:50:00,93.72,93.76,93.72,93.75,5600.0,78.7963,78.8299,78.7963,78.8215,5600.0
2009-12-23 15:00:00,93.73,93.73,93.61,93.68,7300.0,78.8047,78.8047,78.7038,78.7627,7300.0
2009-12-23 15:10:00,93.71,93.81,93.71,93.75,8600.0,78.7879,78.8719,78.7879,78.8215,8600.0
2009-12-23 15:20:00,93.74,93.76,93.64,93.64,6200.0,78.8131,78.8299,78.729,78.729,6200.0
2009-12-23 15:30:00,93.71,93.71,93.59,93.66,11400.0,78.7879,78.7879,78.687,78.7458,11400.0
2009-12-23 15:40:00,93.66,93.74,93.59,93.59,11100.0,78.7458,78.8131,78.687,78.687,11100.0
2009-12-23 15:50:00,93.6,93.79,93.56,93.79,19500.0,78.6954,78.8551,78.6618,78.8551,19500.0
2009-12-24 09:30:00,94.0,94.55,94.0,94.55,3600.0,79.0317,79.4941,79.0317,79.4941,3600.0
2009-12-24 09:40:00,94.5,94.6,94.48,94.48,1700.0,79.4521,79.5362,79.4353,79.4353,1700.0
2009-12-24 09:50:00,94.49,94.49,94.4,94.47,1600.0,79.4437,79.4437,79.368,79.4269,1600.0
2009-12-24 10:00:00,94.56,94.8,94.56,94.68,1300.0,79.5025,79.7043,79.5025,79.6034,1300.0
2009-12-24 10:10:00,94.6,94.6,94.25,94.45,7000.0,79.5362,79.5362,79.2419,79.41,7000.0
2009-12-24 10:20:00,94.4,94.41,94.33,94.38,1500.0,79.368,79.3764,79.3091,79.3512,1500.0
2009-12-24 10:30:00,94.3,94.3,93.78,93.79,11700.0,79.2839,79.2839,78.8467,78.8551,11700.0
2009-12-24 10:40:00,93.78,93.92,93.78,93.8,7600.0,78.8467,78.9644,78.8467,78.8635,7600.0
2009-12-24 10:50:00,93.75,94.02,93.74,93.94,5200.0,78.8215,79.0485,78.8131,78.9812,5200.0
2009-12-24 11:00:00,94.04,94.13,93.9,94.0,5000.0,79.0653,79.141,78.9476,79.0317,5000.0
2009-12-24 11:10:00,93.89,94.05,93.89,94.04,6900.0,78.9392,79.0737,78.9392,79.0653,6900.0
2009-12-24 11:20:00,94.0,94.04,93.96,93.99,4200.0,79.0317,79.0653,78.9981,79.0233,4200.0
2009-12-24 11:30:00,93.99,94.13,93.99,94.07,2800.0,79.0233,79.141,79.0233,79.0905,2800.0
2009-12-24 11:40:00,94.07,94.1,94.06,94.07,900.0,79.0905,79.1158,79.0821,79.0905,900.0
2009-12-24 11:50:00,94.03,94.03,93.99,94.02,2100.0,79.0569,79.0569,79.0233,79.0485,2100.0
2009-12-24 12:00:00,94.03,94.04,93.93,94.02,5700.0,79.0569,79.0653,78.9728,79.0485,5700.0
2009-12-24 12:10:00,94.03,94.04,93.95,94.0,4200.0,79.0569,79.0653,78.9897,79.0317,4200.0
2009-12-24 12:20:00,93.99,94.0,93.94,93.96,2300.0,79.0233,79.0317,78.9812,78.9981,2300.0
2009-12-24 12:30:00,93.93,94.06,93.93,94.04,7600.0,78.9728,79.0821,78.9728,79.0653,7600.0
2009-12-24 12:40:00,94.05,94.1,93.9,93.91,14400.0,79.0737,79.1158,78.9476,78.956,14400.0
2009-12-24 12:50:00,93.91,94.01,93.73,93.99,29500.0,78.956,79.0401,78.8047,79.0233,29500.0
2009-12-28 09:30:00,94.09,94.2,93.67,93.91,6100.0,79.1074,79.1998,78.7542,78.956,6100.0
2009-12-28 09:40:00,93.95,93.95,93.65,93.72,6600.0,78.9897,78.9897,78.7374,78.7963,6600.0
2009-12-28 09:50:00,93.65,93.68,93.43,93.43,6900.0,78.7374,78.7627,78.5525,78.5525,6900.0
2009-12-28 10:00:00,93.46,93.46,93.13,93.17,3800.0,78.5777,78.5777,78.3002,78.3339,3800.0
2009-12-28 10:10:00,93.1,93.22,93.04,93.04,1700.0,78.275,78.3759,78.2246,78.2246,1700.0
2009-12-28 10:20:00,93.09,93.18,93.02,93.11,4300.0,78.2666,78.3423,78.2077,78.2834,4300.0
2009-12-28 10:30:00,93.15,93.38,93.11,93.38,16900.0,78.317,78.5104,78.2834,78.5104,16900.0
2009-12-28 10:40:00,93.4,93.55,93.4,93.55,3100.0,78.5272,78.6534,78.5272,78.6534,3100.0
2009-12-28 10:50:00,93.58,93.68,93.58,93.67,2200.0,78.6786,78.7627,78.6786,78.7542,2200.0
2009-12-28 11:00:00,93.67,93.71,93.62,93.64,4800.0,78.7542,78.7879,78.7122,78.729,4800.0
2009-12-28 11:10:00,93.66,93.83,93.66,93.81,5300.0,78.7458,78.8888,78.7458,78.8719,5300.0
2009-12-28 11:20:00,93.82,93.92,93.79,93.92,9400.0,78.8804,78.9644,78.8551,78.9644,9400.0
2009-12-28 11:30:00,93.96,94.17,93.96,94.12,4100.0,78.9981,79.1746,78.9981,79.1326,4100.0
2009-12-28 11:40:00,94.1,94.15,94.07,94.15,2400.0,79.1158,79.1578,79.0905,79.1578,2400.0
2009-12-28 11:50:00,94.13,94.13,93.92,93.98,6000.0,79.141,79.141,78.9644,79.0149,6000.0
2009-12-28 12:00:00,94.0,94.02,93.87,93.89,3600.0,79.0317,79.0485,78.9224,78.9392,3600.0
2009-12-28 12:10:00,93.89,93.89,93.7,93.75,3300.0,78.9392,78.9392,78.7795,78.8215,3300.0
2009-12-28 12:20:00,93.69,93.78,93.66,93.72,19300.0,78.7711,78.8467,78.7458,78.7963,19300.0
2009-12-28 12:30:00,93.68,93.75,93.68,93.71,2500.0,78.7627,78.8215,78.7627,78.7879,2500.0
2009-12-28 12:40:00,93.68,93.68,93.5,93.52,3800.0,78.7627,78.7627,78.6113,78.6281,3800.0
2009-12-28 12:50:00,93.5,93.69,93.5,93.64,4000.0,78.6113,78.7711,78.6113,78.729,4000.0
2009-12-28 13:00:00,93.64,93.73,93.59,93.73,3700.0,78.729,78.8047,78.687,78.8047,3700.0
2009-12-28 13:10:00,93.69,93.69,93.57,93.57,2700.0,78.7711,78.7711,78.6702,78.6702,2700.0
2009-12-28 13:20:00,93.57,93.65,93.46,93.53,3800.0,78.6702,78.7374,78.5777,78.6365,3800.0
2009-12-28 13:30:00,93.46,93.49,93.33,93.33,2200.0,78.5777,78.6029,78.4684,78.4684,2200.0
2009-12-28 13:40:00,93.34,93.36,93.24,93.3,2700.0,78.4768,78.4936,78.3927,78.4432,2700.0
2009-12-28 13:50:00,93.31,93.4,93.31,93.4,10700.0,78.4516,78.5272,78.4516,78.5272,10700.0
2009-12-28 14:00:00,93.42,93.5,93.24,93.28,4600.0,78.5441,78.6113,78.3927,78.4263,4600.0
2009-12-28 14:10:00,93.28,93.34,93.19,93.26,6300.0,78.4263,78.4768,78.3507,78.4095,6300.0
2009-12-28 14:20:00,93.22,93.28,93.22,93.25,2400.0,78.3759,78.4263,78.3759,78.4011,2400.0
2009-12-28 14:30:00,93.23,93.43,93.23,93.43,2700.0,78.3843,78.5525,78.3843,78.5525,2700.0
2009-12-28 14:40:00,93.44,93.51,93.35,93.51,3300.0,78.5609,78.6197,78.4852,78.6197,3300.0
2009-12-28 14:50:00,93.51,93.54,93.47,93.53,2400.0,78.6197,78.6449,78.5861,78.6365,2400.0
2009-12-28 15:00:00,93.51,93.58,93.5,93.52,4200.0,78.6197,78.6786,78.6113,78.6281,4200.0
2009-12-28 15:10:00,93.58,93.62,93.42,93.42,3800.0,78.6786,78.7122,78.5441,78.5441,3800.0
2009-12-28 15:20:00,93.43,93.49,93.27,93.35,4300.0,78.5525,78.6029,78.4179,78.4852,4300.0
2009-12-28 15:30:00,93.34,93.42,93.32,93.34,6000.0,78.4768,78.5441,78.46,78.4768,6000.0
2009-12-28 15:40:00,93.33,93.47,93.32,93.42,8400.0,78.4684,78.5861,78.46,78.5441,8400.0
2009-12-28 15:50:00,93.44,93.63,93.35,93.55,17100.0,78.5609,78.7206,78.4852,78.6534,17100.0
2009-12-29 09:30:00,93.21,94.13,93.16,93.66,30500.0,78.3675,79.141,78.3255,78.7458,30500.0
2009-12-29 09:40:00,93.61,93.66,93.5,93.59,2200.0,78.7038,78.7458,78.6113,78.687,2200.0
2009-12-29 09:50:00,93.62,93.62,93.48,93.53,1800.0,78.7122,78.7122,78.5945,78.6365,1800.0
2009-12-29 10:00:00,93.51,93.79,93.51,93.79,5100.0,78.6197,78.8551,78.6197,78.8551,5100.0
2009-12-29 10:10:00,93.87,94.01,93.62,93.67,9100.0,78.9224,79.0401,78.7122,78.7542,9100.0
2009-12-29 10:20:00,93.68,93.7,93.55,93.63,5600.0,78.7627,78.7795,78.6534,78.7206,5600.0
2009-12-29 10:30:00,93.54,93.67,93.5,93.5,3200.0,78.6449,78.7542,78.6113,78.6113,3200.0
2009-12-29 10:40:00,93.49,93.73,93.49,93.69,2800.0,78.6029,78.8047,78.6029,78.7711,2800.0
2009-12-29 10:50:00,93.71,93.71,93.44,93.62,4900.0,78.7879,78.7879,78.5609,78.7122,4900.0
2009-12-29 11:00:00,93.62,93.62,93.46,93.54,2900.0,78.7122,78.7122,78.5777,78.6449,2900.0
2009-12-29 11:10:00,93.54,93.63,93.52,93.63,3100.0,78.6449,78.7206,78.6281,78.7206,3100.0
2009-12-29 11:20:00,93.62,93.8,93.57,93.74,6000.0,78.7122,78.8635,78.6702,78.8131,6000.0
2009-12-29 11:30:00,93.7,93.83,93.64,93.81,3500.0,78.7795,78.8888,78.729,78.8719,3500.0
2009-12-29 11:40:00,93.81,93.81,93.53,93.57,6500.0,78.8719,78.8719,78.6365,78.6702,6500.0
2009-12-29 11:50:00,93.53,93.68,93.48,93.66,5200.0,78.6365,78.7627,78.5945,78.7458,5200.0
2009-12-29 12:00:00,93.56,93.61,93.47,93.47,3000.0,78.6618,78.7038,78.5861,78.5861,3000.0
2009-12-29 12:10:00,93.56,93.62,93.5,93.62,3200.0,78.6618,78.7122,78.6113,78.7122,3200.0
2009-12-29 12:20:00,93.62,93.65,93.51,93.54,5100.0,78.7122,78.7374,78.6197,78.6449,5100.0
2009-12-29 12:30:00,93.57,93.63,93.52,93.57,4300.0,78.6702,78.7206,78.6281,78.6702,4300.0
2009-12-29 12:40:00,93.58,93.61,93.46,93.51,3800.0,78.6786,78.7038,78.5777,78.6197,3800.0
2009-12-29 12:50:00,93.54,93.6,93.42,93.42,2300.0,78.6449,78.6954,78.5441,78.5441,2300.0
2009-12-29 13:00:00,93.41,93.48,93.31,93.4,3700.0,78.5356,78.5945,78.4516,78.5272,3700.0
2009-12-29 13:10:00,93.4,93.47,93.25,93.29,4400.0,78.5272,78.5861,78.4011,78.4348,4400.0
2009-12-29 13:20:00,93.28,93.32,93.24,93.28,4300.0,78.4263,78.46,78.3927,78.4263,4300.0
2009-12-29 13:30:00,93.27,93.32,93.22,93.25,5700.0,78.4179,78.46,78.3759,78.4011,5700.0
2009-12-29 13:40:00,93.26,93.32,93.18,93.25,3500.0,78.4095,78.46,78.3423,78.4011,3500.0
2009-12-29 13:50:00,93.26,93.3,93.14,93.18,5100.0,78.4095,78.4432,78.3086,78.3423,5100.0
2009-12-29 14:00:00,93.27,93.3,93.21,93.25,3600.0,78.4179,78.4432,78.3675,78.4011,3600.0
2009-12-29 14:10:00,93.27,93.3,93.19,93.25,3400.0,78.4179,78.4432,78.3507,78.4011,3400.0
2009-12-29 14:20:00,93.28,93.3,93.15,93.18,4900.0,78.4263,78.4432,78.317,78.3423,4900.0
2009-12-29 14:30:00,93.17,93.18,93.11,93.12,3700.0,78.3339,78.3423,78.2834,78.2918,3700.0
2009-12-29 14:40:00,93.19,93.3,93.12,93.28,3900.0,78.3507,78.4432,78.2918,78.4263,3900.0
2009-12-29 14:50:00,93.31,93.38,93.24,93.38,4900.0,78.4516,78.5104,78.3927,78.5104,4900.0
2009-12-29 15:00:00,93.38,93.53,93.3,93.31,7100.0,78.5104,78.6365,78.4432,78.4516,7100.0
2009-12-29 15:10:00,93.32,93.42,93.3,93.37,4600.0,78.46,78.5441,78.4432,78.502,4600.0
2009-12-29 15:20:00,93.41,93.44,93.3,93.39,6100.0,78.5356,78.5609,78.4432,78.5188,6100.0
2009-12-29 15:30:00,93.39,93.48,93.37,93.48,6100.0,78.5188,78.5945,78.502,78.5945,6100.0
2009-12-29 15:40:00,93.43,93.47,93.18,93.24,15300.0,78.5525,78.5861,78.3423,78.3927,15300.0
2009-12-29 15:50:00,93.23,93.24,93.09,93.09,25100.0,78.3843,78.3927,78.2666,78.2666,25100.0
2009-12-30 09:30:00,92.13,92.7,92.11,92.43,5800.0,77.4595,77.9387,77.4427,77.7117,5800.0
2009-12-30 09:40:00,92.55,93.34,92.51,93.11,5100.0,77.8126,78.4768,77.779,78.2834,5100.0
2009-12-30 09:50:00,92.99,92.99,92.86,92.87,600.0,78.1825,78.1825,78.0732,78.0816,600.0
2009-12-30 10:00:00,92.85,92.85,92.6,92.68,4800.0,78.0648,78.0648,77.8546,77.9219,4800.0
2009-12-30 10:10:00,92.56,92.59,92.38,92.42,1500.0,77.821,77.8462,77.6697,77.7033,1500.0
2009-12-30 10:20:00,92.34,92.39,92.31,92.38,3200.0,77.636,77.6781,77.6108,77.6697,3200.0
2009-12-30 10:30:00,92.38,92.38,92.02,92.05,3700.0,77.6697,77.6697,77.367,77.3922,3700.0
2009-12-30 10:40:00,91.97,92.01,91.83,91.86,5600.0,77.3249,77.3586,77.2072,77.2325,5600.0
2009-12-30 10:50:00,91.91,91.91,91.59,91.59,10500.0,77.2745,77.2745,77.0055,77.0055,10500.0
2009-12-30 11:00:00,91.66,91.8,91.46,91.8,8100.0,77.0643,77.182,76.8962,77.182,8100.0
2009-12-30 11:10:00,91.77,91.95,91.71,91.74,6100.0,77.1568,77.3081,77.1063,77.1316,6100.0
2009-12-30 11:20:00,91.74,91.82,91.72,91.75,4100.0,77.1316,77.1988,77.1148,77.14,4100.0
2009-12-30 11:30:00,91.71,91.72,91.62,91.68,4100.0,77.1063,77.1148,77.0307,77.0811,4100.0
2009-12-30 11:40:00,91.68,91.7,91.59,91.69,4600.0,77.0811,77.0979,77.0055,77.0895,4600.0
2009-12-30 11:50:00,91.67,91.85,91.67,91.8,5600.0,77.0727,77.2241,77.0727,77.182,5600.0
2009-12-30 12:00:00,91.8,92.02,91.79,92.01,4600.0,77.182,77.367,77.1736,77.3586,4600.0
2009-12-30 12:10:00,92.02,92.02,91.88,91.89,5500.0,77.367,77.367,77.2493,77.2577,5500.0
2009-12-30 12:20:00,91.89,92.02,91.85,91.93,4900.0,77.2577,77.367,77.2241,77.2913,4900.0
2009-12-30 12:30:00,91.93,92.01,91.93,91.95,3200.0,77.2913,77.3586,77.2913,77.3081,3200.0
2009-12-30 12:40:00,91.96,91.96,91.85,91.89,1700.0,77.3165,77.3165,77.2241,77.2577,1700.0
2009-12-30 12:50:00,91.85,91.9,91.85,91.88,1800.0,77.2241,77.2661,77.2241,77.2493,1800.0
2009-12-30 13:00:00,91.95,92.02,91.89,91.89,1600.0,77.3081,77.367,77.2577,77.2577,1600.0
2009-12-30 13:10:00,91.9,91.9,91.85,91.86,3600.0,77.2661,77.2661,77.2241,77.2325,3600.0
2009-12-30 13:20:00,91.88,91.91,91.85,91.88,2200.0,77.2493,77.2745,77.2241,77.2493,2200.0
2009-12-30 13:30:00,91.88,91.88,91.82,91.87,2700.0,77.2493,77.2493,77.1988,77.2409,2700.0
2009-12-30 13:40:00,91.87,92.0,91.82,91.97,1200.0,77.2409,77.3502,77.1988,77.3249,1200.0
2009-12-30 13:50:00,91.97,92.03,91.97,91.97,1700.0,77.3249,77.3754,77.3249,77.3249,1700.0
2009-12-30 14:00:00,91.96,91.96,91.87,91.87,3600.0,77.3165,77.3165,77.2409,77.2409,3600.0
2009-12-30 14:10:00,91.89,91.89,91.76,91.8,2900.0,77.2577,77.2577,77.1484,77.182,2900.0
2009-12-30 14:20:00,91.78,91.8,91.71,91.76,4000.0,77.1652,77.182,77.1063,77.1484,4000.0
2009-12-30 14:30:00,91.74,91.8,91.74,91.75,2300.0,77.1316,77.182,77.1316,77.14,2300.0
2009-12-30 14:40:00,91.74,91.83,91.72,91.83,4200.0,77.1316,77.2072,77.1148,77.2072,4200.0
2009-12-30 14:50:00,91.85,91.9,91.7,91.72,28500.0,77.2241,77.2661,77.0979,77.1148,28500.0
2009-12-30 15:00:00,91.72,91.72,91.44,91.44,32100.0,77.1148,77.1148,76.8793,76.8793,32100.0
2009-12-30 15:10:00,91.43,91.45,91.09,91.16,31600.0,76.8709,76.8877,76.5851,76.6439,31600.0
2009-12-30 15:20:00,91.16,91.21,90.97,90.97,26400.0,76.6439,76.686,76.4842,76.4842,26400.0
2009-12-30 15:30:00,90.97,91.38,90.9,91.38,32700.0,76.4842,76.8289,76.4253,76.8289,32700.0
2009-12-30 15:40:00,91.38,91.69,91.37,91.56,23200.0,76.8289,77.0895,76.8205,76.9802,23200.0
2009-12-30 15:50:00,91.59,91.59,91.17,91.34,73300.0,77.0055,77.0055,76.6523,76.7953,73300.0
2009-12-31 09:30:00,91.36,91.36,91.0,91.16,1900.0,76.8121,76.8121,76.5094,76.6439,1900.0
2009-12-31 09:40:00,91.11,91.16,91.11,91.13,300.0,76.6019,76.6439,76.6019,76.6187,300.0
2009-12-31 09:50:00,91.23,91.5,91.15,91.15,2400.0,76.7028,76.9298,76.6355,76.6355,2400.0
2009-12-31 10:00:00,91.18,91.18,90.89,90.96,2200.0,76.6607,76.6607,76.4169,76.4758,2200.0
2009-12-31 10:10:00,91.11,91.11,91.01,91.01,400.0,76.6019,76.6019,76.5178,76.5178,400.0
2009-12-31 10:20:00,91.01,91.01,90.88,90.95,900.0,76.5178,76.5178,76.4085,76.4674,900.0
2009-12-31 10:30:00,90.92,90.92,90.72,90.76,6200.0,76.4421,76.4421,76.274,76.3076,6200.0
2009-12-31 10:40:00,90.77,90.9,90.75,90.88,3200.0,76.316,76.4253,76.2992,76.4085,3200.0
2009-12-31 10:50:00,90.92,91.01,90.84,90.88,5200.0,76.4421,76.5178,76.3749,76.4085,5200.0
2009-12-31 11:00:00,90.88,90.94,90.31,90.32,17700.0,76.4085,76.459,75.9293,75.9377,17700.0
2009-12-31 11:10:00,90.36,90.42,90.26,90.29,5400.0,75.9713,76.0218,75.8872,75.9125,5400.0
2009-12-31 11:20:00,90.24,90.34,90.13,90.32,6300.0,75.8704,75.9545,75.7779,75.9377,6300.0
2009-12-31 11:30:00,90.31,90.41,90.21,90.4,3300.0,75.9293,76.0134,75.8452,76.0049,3300.0
2009-12-31 11:40:00,90.42,90.65,90.42,90.6,5200.0,76.0218,76.2151,76.0218,76.1731,5200.0
2009-12-31 11:50:00,90.62,90.66,90.59,90.6,3700.0,76.1899,76.2235,76.1647,76.1731,3700.0
2009-12-31 12:00:00,90.58,90.58,90.46,90.51,4200.0,76.1563,76.1563,76.0554,76.0974,4200.0
2009-12-31 12:10:00,90.5,90.54,90.5,90.51,1700.0,76.089,76.1227,76.089,76.0974,1700.0
2009-12-31 12:20:00,90.53,90.53,90.44,90.46,3700.0,76.1142,76.1142,76.0386,76.0554,3700.0
2009-12-31 12:30:00,90.46,90.46,90.43,90.44,1600.0,76.0554,76.0554,76.0302,76.0386,1600.0
2009-12-31 12:40:00,90.44,90.5,90.43,90.47,3000.0,76.0386,76.089,76.0302,76.0638,3000.0
2009-12-31 12:50:00,90.46,90.46,90.41,90.41,1700.0,76.0554,76.0554,76.0134,76.0134,1700.0
2009-12-31 13:00:00,90.4,90.47,90.4,90.46,4000.0,76.0049,76.0638,76.0049,76.0554,4000.0
2009-12-31 13:10:00,90.46,90.49,90.45,90.49,4300.0,76.0554,76.0806,76.047,76.0806,4300.0
2009-12-31 13:20:00,90.49,90.53,90.46,90.52,1500.0,76.0806,76.1142,76.0554,76.1058,1500.0
2009-12-31 13:30:00,90.53,90.6,90.53,90.6,2200.0,76.1142,76.1731,76.1142,76.1731,2200.0
2009-12-31 13:40:00,90.61,90.65,90.55,90.55,3100.0,76.1815,76.2151,76.1311,76.1311,3100.0
2009-12-31 13:50:00,90.59,90.61,90.57,90.59,1400.0,76.1647,76.1815,76.1479,76.1647,1400.0
2009-12-31 14:00:00,90.59,90.63,90.58,90.63,4300.0,76.1647,76.1983,76.1563,76.1983,4300.0
2009-12-31 14:10:00,90.63,90.68,90.62,90.63,2900.0,76.1983,76.2404,76.1899,76.1983,2900.0
2009-12-31 14:20:00,90.68,90.7,90.66,90.69,6000.0,76.2404,76.2572,76.2235,76.2488,6000.0
2009-12-31 14:30:00,90.71,90.73,90.7,90.72,3600.0,76.2656,76.2824,76.2572,76.274,3600.0
2009-12-31 14:40:00,90.73,90.75,90.57,90.57,13200.0,76.2824,76.2992,76.1479,76.1479,13200.0
2009-12-31 14:50:00,90.57,90.58,90.43,90.45,6200.0,76.1479,76.1563,76.0302,76.047,6200.0
2009-12-31 15:00:00,90.49,90.72,90.49,90.68,8600.0,76.0806,76.274,76.0806,76.2404,8600.0
2009-12-31 15:10:00,90.68,90.78,90.67,90.78,4900.0,76.2404,76.3244,76.232,76.3244,4900.0
2009-12-31 15:20:00,90.78,90.79,90.71,90.71,6300.0,76.3244,76.3328,76.2656,76.2656,6300.0
2009-12-31 15:30:00,90.67,90.69,90.24,90.24,16600.0,76.232,76.2488,75.8704,75.8704,16600.0
2009-12-31 15:40:00,90.24,90.24,89.68,89.68,33800.0,75.8704,75.8704,75.3996,75.3996,33800.0
2009-12-31 15:50:00,89.68,89.7,89.03,89.12,94800.0,75.3996,75.4164,74.8531,74.9288,94800.0
2010-01-04 09:30:00,90.06,91.01,90.06,90.92,16000.0,75.7191,76.5178,75.7191,76.4421,16000.0
2010-01-04 09:40:00,90.94,91.07,90.8,91.06,9800.0,76.459,76.5683,76.3413,76.5599,9800.0
2010-01-04 09:50:00,91.03,91.03,90.3,90.36,9500.0,76.5346,76.5346,75.9209,75.9713,9500.0
2010-01-04 10:00:00,90.54,90.63,90.31,90.61,12700.0,76.1227,76.1983,75.9293,76.1815,12700.0
2010-01-04 10:10:00,90.67,91.07,90.6,91.07,16200.0,76.232,76.5683,76.1731,76.5683,16200.0
2010-01-04 10:20:00,91.1,91.38,91.02,91.38,6300.0,76.5935,76.8289,76.5262,76.8289,6300.0
2010-01-04 10:30:00,91.42,91.42,91.19,91.19,4600.0,76.8625,76.8625,76.6692,76.6692,4600.0
2010-01-04 10:40:00,91.14,91.29,91.09,91.29,7600.0,76.6271,76.7532,76.5851,76.7532,7600.0
2010-01-04 10:50:00,91.21,91.41,91.21,91.34,4500.0,76.686,76.8541,76.686,76.7953,4500.0
2010-01-04 11:00:00,91.29,91.41,91.25,91.41,3300.0,76.7532,76.8541,76.7196,76.8541,3300.0
2010-01-04 11:10:00,91.38,91.53,91.38,91.5,2000.0,76.8289,76.955,76.8289,76.9298,2000.0
2010-01-04 11:20:00,91.47,91.47,91.14,91.2,8900.0,76.9046,76.9046,76.6271,76.6776,8900.0
2010-01-04 11:30:00,91.21,91.31,91.12,91.28,2800.0,76.686,76.77,76.6103,76.7448,2800.0
2010-01-04 11:40:00,91.29,91.46,91.25,91.45,10100.0,76.7532,76.8962,76.7196,76.8877,10100.0
2010-01-04 11:50:00,91.44,91.66,91.39,91.63,6200.0,76.8793,77.0643,76.8373,77.0391,6200.0
2010-01-04 12:00:00,91.65,91.69,91.54,91.54,6300.0,77.0559,77.0895,76.9634,76.9634,6300.0
2010-01-04 12:10:00,91.54,91.55,91.47,91.49,3100.0,76.9634,76.9718,76.9046,76.9214,3100.0
2010-01-04 12:20:00,91.51,91.64,91.47,91.6,16600.0,76.9382,77.0475,76.9046,77.0139,16600.0
2010-01-04 12:30:00,91.61,91.65,91.55,91.57,6000.0,77.0223,77.0559,76.9718,76.9886,6000.0
2010-01-04 12:40:00,91.56,91.67,91.5,91.6,5700.0,76.9802,77.0727,76.9298,77.0139,5700.0
2010-01-04 12:50:00,91.61,91.66,91.56,91.65,3300.0,77.0223,77.0643,76.9802,77.0559,3300.0
2010-01-04 13:00:00,91.66,91.67,91.56,91.63,6600.0,77.0643,77.0727,76.9802,77.0391,6600.0
2010-01-04 13:10:00,91.64,91.73,91.64,91.7,4100.0,77.0475,77.1232,77.0475,77.0979,4100.0
2010-01-04 13:20:00,91.72,91.79,91.68,91.72,3500.0,77.1148,77.1736,77.0811,77.1148,3500.0
2010-01-04 13:30:00,91.64,91.71,91.62,91.64,5500.0,77.0475,77.1063,77.0307,77.0475,5500.0
2010-01-04 13:40:00,91.66,91.66,91.59,91.59,3400.0,77.0643,77.0643,77.0055,77.0055,3400.0
2010-01-04 13:50:00,91.59,91.6,91.49,91.55,3900.0,77.0055,77.0139,76.9214,76.9718,3900.0
2010-01-04 14:00:00,91.55,91.56,91.49,91.52,2300.0,76.9718,76.9802,76.9214,76.9466,2300.0
2010-01-04 14:10:00,91.51,91.53,91.4,91.44,4700.0,76.9382,76.955,76.8457,76.8793,4700.0
2010-01-04 14:20:00,91.44,91.47,91.42,91.43,3100.0,76.8793,76.9046,76.8625,76.8709,3100.0
2010-01-04 14:30:00,91.43,91.43,91.38,91.39,2100.0,76.8709,76.8709,76.8289,76.8373,2100.0
2010-01-04 14:40:00,91.39,91.48,91.35,91.44,3000.0,76.8373,76.913,76.8037,76.8793,3000.0
2010-01-04 14:50:00,91.47,91.51,91.32,91.41,42300.0,76.9046,76.9382,76.7785,76.8541,42300.0
2010-01-04 15:00:00,91.42,91.52,91.37,91.48,16200.0,76.8625,76.9466,76.8205,76.913,16200.0
2010-01-04 15:10:00,91.49,91.57,91.48,91.49,12200.0,76.9214,76.9886,76.913,76.9214,12200.0
2010-01-04 15:20:00,91.52,91.57,91.37,91.39,10000.0,76.9466,76.9886,76.8205,76.8373,10000.0
2010-01-04 15:30:00,91.4,91.51,91.39,91.41,13200.0,76.8457,76.9382,76.8373,76.8541,13200.0
2010-01-04 15:40:00,91.39,91.62,91.39,91.61,32100.0,76.8373,77.0307,76.8373,77.0223,32100.0
2010-01-04 15:50:00,91.6,91.68,91.52,91.6,27400.0,77.0139,77.0811,76.9466,77.0139,27400.0
2010-01-05 09:30:00,91.28,91.83,91.28,91.45,4700.0,76.7448,77.2072,76.7448,76.8877,4700.0
2010-01-05 09:40:00,91.34,91.43,90.94,91.01,3600.0,76.7953,76.8709,76.459,76.5178,3600.0
2010-01-05 09:50:00,90.88,90.89,90.39,90.39,5000.0,76.4085,76.4169,75.9965,75.9965,5000.0
2010-01-05 10:00:00,90.37,90.5,90.11,90.28,12700.0,75.9797,76.089,75.7611,75.9041,12700.0
2010-01-05 10:10:00,90.33,90.58,90.26,90.51,7500.0,75.9461,76.1563,75.8872,76.0974,7500.0
2010-01-05 10:20:00,90.53,90.99,90.52,90.92,5500.0,76.1142,76.501,76.1058,76.4421,5500.0
2010-01-05 10:30:00,90.85,90.87,90.68,90.76,11700.0,76.3833,76.4001,76.2404,76.3076,11700.0
2010-01-05 10:40:00,90.8,90.8,90.69,90.69,5400.0,76.3413,76.3413,76.2488,76.2488,5400.0
2010-01-05 10:50:00,90.68,91.0,90.65,90.95,18100.0,76.2404,76.5094,76.2151,76.4674,18100.0
2010-01-05 11:00:00,90.9,90.91,90.76,90.79,7100.0,76.4253,76.4337,76.3076,76.3328,7100.0
2010-01-05 11:10:00,90.77,90.78,90.34,90.34,4600.0,76.316,76.3244,75.9545,75.9545,4600.0
2010-01-05 11:20:00,90.37,90.37,90.22,90.28,6100.0,75.9797,75.9797,75.8536,75.9041,6100.0
2010-01-05 11:30:00,90.34,90.34,90.08,90.18,3600.0,75.9545,75.9545,75.7359,75.82,3600.0
2010-01-05 11:40:00,90.17,90.2,90.14,90.2,5600.0,75.8116,75.8368,75.7864,75.8368,5600.0
2010-01-05 11:50:00,90.24,90.35,90.23,90.31,4000.0,75.8704,75.9629,75.862,75.9293,4000.0
2010-01-05 12:00:00,90.25,90.54,90.25,90.54,9700.0,75.8788,76.1227,75.8788,76.1227,9700.0
2010-01-05 12:10:00,90.55,90.67,90.55,90.67,4500.0,76.1311,76.232,76.1311,76.232,4500.0
2010-01-05 12:20:00,90.65,90.65,90.5,90.53,10600.0,76.2151,76.2151,76.089,76.1142,10600.0
2010-01-05 12:30:00,90.53,90.55,90.5,90.5,9200.0,76.1142,76.1311,76.089,76.089,9200.0
2010-01-05 12:40:00,90.52,90.55,90.5,90.5,14600.0,76.1058,76.1311,76.089,76.089,14600.0
2010-01-05 12:50:00,90.5,90.55,90.5,90.51,7600.0,76.089,76.1311,76.089,76.0974,7600.0
2010-01-05 13:00:00,90.51,90.53,90.41,90.43,17400.0,76.0974,76.1142,76.0134,76.0302,17400.0
2010-01-05 13:10:00,90.44,90.56,90.43,90.5,16300.0,76.0386,76.1395,76.0302,76.089,16300.0
2010-01-05 13:20:00,90.5,90.54,90.41,90.53,7400.0,76.089,76.1227,76.0134,76.1142,7400.0
2010-01-05 13:30:00,90.56,90.56,90.49,90.5,6700.0,76.1395,76.1395,76.0806,76.089,6700.0
2010-01-05 13:40:00,90.5,90.56,90.49,90.5,10800.0,76.089,76.1395,76.0806,76.089,10800.0
2010-01-05 13:50:00,90.5,90.51,90.41,90.51,11800.0,76.089,76.0974,76.0134,76.0974,11800.0
2010-01-05 14:00:00,90.5,90.55,90.5,90.5,7900.0,76.089,76.1311,76.089,76.089,7900.0
2010-01-05 14:10:00,90.45,90.51,90.41,90.47,23600.0,76.047,76.0974,76.0134,76.0638,23600.0
2010-01-05 14:20:00,90.47,90.53,90.4,90.53,5900.0,76.0638,76.1142,76.0049,76.1142,5900.0
2010-01-05 14:30:00,90.51,90.53,90.46,90.49,34000.0,76.0974,76.1142,76.0554,76.0806,34000.0
2010-01-05 14:40:00,90.49,90.55,90.43,90.51,2900.0,76.0806,76.1311,76.0302,76.0974,2900.0
2010-01-05 14:50:00,90.5,90.55,90.45,90.5,9100.0,76.089,76.1311,76.047,76.089,9100.0
2010-01-05 15:00:00,90.5,90.57,90.48,90.49,11000.0,76.089,76.1479,76.0722,76.0806,11000.0
2010-01-05 15:10:00,90.48,90.54,90.44,90.49,21200.0,76.0722,76.1227,76.0386,76.0806,21200.0
2010-01-05 15:20:00,90.48,90.54,90.48,90.51,11600.0,76.0722,76.1227,76.0722,76.0974,11600.0
2010-01-05 15:30:00,90.51,90.54,90.49,90.54,7700.0,76.0974,76.1227,76.0806,76.1227,7700.0
2010-01-05 15:40:00,90.54,90.57,90.28,90.28,18700.0,76.1227,76.1479,75.9041,75.9041,18700.0
2010-01-05 15:50:00,90.3,90.37,90.15,90.37,41000.0,75.9209,75.9797,75.7948,75.9797,41000.0
2010-01-06 09:30:00,93.43,93.43,92.5,92.86,51800.0,78.5525,78.5525,77.7706,78.0732,51800.0
2010-01-06 09:40:00,92.86,92.95,92.58,92.61,48900.0,78.0732,78.1489,77.8378,77.863,48900.0
2010-01-06 09:50:00,92.61,92.73,92.36,92.73,43000.0,77.863,77.9639,77.6528,77.9639,43000.0
2010-01-06 10:00:00,92.78,93.04,92.58,92.9,37100.0,78.006,78.2246,77.8378,78.1069,37100.0
2010-01-06 10:10:00,92.89,92.9,92.64,92.79,15200.0,78.0984,78.1069,77.8883,78.0144,15200.0
2010-01-06 10:20:00,92.84,92.9,92.43,92.44,23700.0,78.0564,78.1069,77.7117,77.7201,23700.0
2010-01-06 10:30:00,92.35,92.53,92.13,92.13,18800.0,77.6444,77.7958,77.4595,77.4595,18800.0
2010-01-06 10:40:00,92.2,92.28,92.09,92.22,21900.0,77.5183,77.5856,77.4258,77.5351,21900.0
2010-01-06 10:50:00,92.23,92.53,92.23,92.5,17600.0,77.5435,77.7958,77.5435,77.7706,17600.0
2010-01-06 11:00:00,92.49,92.65,92.45,92.62,11700.0,77.7621,77.8967,77.7285,77.8714,11700.0
2010-01-06 11:10:00,92.61,92.8,92.59,92.8,6500.0,77.863,78.0228,77.8462,78.0228,6500.0
2010-01-06 11:20:00,92.77,92.88,92.77,92.81,7300.0,77.9976,78.09,77.9976,78.0312,7300.0
2010-01-06 11:30:00,92.87,92.97,92.79,92.97,8900.0,78.0816,78.1657,78.0144,78.1657,8900.0
2010-01-06 11:40:00,92.94,93.16,92.9,93.15,7800.0,78.1405,78.3255,78.1069,78.317,7800.0
2010-01-06 11:50:00,93.14,93.18,92.81,92.94,12300.0,78.3086,78.3423,78.0312,78.1405,12300.0
2010-01-06 12:00:00,92.87,92.92,92.81,92.84,8200.0,78.0816,78.1237,78.0312,78.0564,8200.0
2010-01-06 12:10:00,92.85,92.89,92.76,92.76,5800.0,78.0648,78.0984,77.9891,77.9891,5800.0
2010-01-06 12:20:00,92.78,92.89,92.76,92.87,4100.0,78.006,78.0984,77.9891,78.0816,4100.0
2010-01-06 12:30:00,92.84,92.96,92.79,92.96,8300.0,78.0564,78.1573,78.0144,78.1573,8300.0
2010-01-06 12:40:00,92.92,93.1,92.91,93.09,9100.0,78.1237,78.275,78.1153,78.2666,9100.0
2010-01-06 12:50:00,93.06,93.11,93.03,93.07,4900.0,78.2414,78.2834,78.2162,78.2498,4900.0
2010-01-06 13:00:00,93.1,93.16,93.02,93.11,12600.0,78.275,78.3255,78.2077,78.2834,12600.0
2010-01-06 13:10:00,93.08,93.13,93.02,93.06,10300.0,78.2582,78.3002,78.2077,78.2414,10300.0
2010-01-06 13:20:00,93.02,93.11,93.02,93.06,4700.0,78.2077,78.2834,78.2077,78.2414,4700.0
2010-01-06 13:30:00,93.06,93.19,93.01,93.16,9700.0,78.2414,78.3507,78.1993,78.3255,9700.0
2010-01-06 13:40:00,93.13,93.18,92.97,93.04,23100.0,78.3002,78.3423,78.1657,78.2246,23100.0
2010-01-06 13:50:00,93.01,93.03,92.9,92.94,6500.0,78.1993,78.2162,78.1069,78.1405,6500.0
2010-01-06 14:00:00,92.94,93.07,92.92,93.0,26700.0,78.1405,78.2498,78.1237,78.1909,26700.0
2010-01-06 14:10:00,92.99,93.0,92.9,92.9,14300.0,78.1825,78.1909,78.1069,78.1069,14300.0
2010-01-06 14:20:00,92.91,92.98,92.87,92.94,28000.0,78.1153,78.1741,78.0816,78.1405,28000.0
2010-01-06 14:30:00,92.93,93.06,92.93,92.96,30300.0,78.1321,78.2414,78.1321,78.1573,30300.0
2010-01-06 14:40:00,92.89,92.92,92.79,92.79,4400.0,78.0984,78.1237,78.0144,78.0144,4400.0
2010-01-06 14:50:00,92.79,92.85,92.79,92.83,1700.0,78.0144,78.0648,78.0144,78.048,1700.0
2010-01-06 15:00:00,92.83,92.87,92.55,92.55,8900.0,78.048,78.0816,77.8126,77.8126,8900.0
2010-01-06 15:10:00,92.57,92.63,92.41,92.41,11000.0,77.8294,77.8798,77.6949,77.6949,11000.0
2010-01-06 15:20:00,92.43,92.74,92.4,92.74,19300.0,77.7117,77.9723,77.6865,77.9723,19300.0
2010-01-06 15:30:00,92.74,93.0,92.74,92.95,26000.0,77.9723,78.1909,77.9723,78.1489,26000.0
2010-01-06 15:40:00,93.0,93.0,92.57,92.57,20400.0,78.1909,78.1909,77.8294,77.8294,20400.0
2010-01-06 15:50:00,92.57,92.66,92.45,92.56,34100.0,77.8294,77.9051,77.7285,77.821,34100.0
2010-01-07 09:30:00,92.68,92.68,91.87,92.28,22100.0,77.9219,77.9219,77.2409,77.5856,22100.0
2010-01-07 09:40:00,92.33,92.37,91.51,91.63,18700.0,77.6276,77.6613,76.9382,77.0391,18700.0
2010-01-07 09:50:00,91.51,91.52,90.9,91.13,13200.0,76.9382,76.9466,76.4253,76.6187,13200.0
2010-01-07 10:00:00,91.07,91.2,90.86,90.89,14500.0,76.5683,76.6776,76.3917,76.4169,14500.0
2010-01-07 10:10:00,90.89,90.94,90.72,90.81,14000.0,76.4169,76.459,76.274,76.3497,14000.0
2010-01-07 10:20:00,90.81,91.17,90.79,90.84,16400.0,76.3497,76.6523,76.3328,76.3749,16400.0
2010-01-07 10:30:00,90.85,90.99,90.82,90.93,9600.0,76.3833,76.501,76.3581,76.4506,9600.0
2010-01-07 10:40:00,90.91,91.47,90.81,91.35,10300.0,76.4337,76.9046,76.3497,76.8037,10300.0
2010-01-07 10:50:00,91.41,91.58,91.26,91.45,6600.0,76.8541,76.997,76.728,76.8877,6600.0
2010-01-07 11:00:00,91.47,91.51,91.16,91.25,11000.0,76.9046,76.9382,76.6439,76.7196,11000.0
2010-01-07 11:10:00,91.28,91.52,91.28,91.44,5600.0,76.7448,76.9466,76.7448,76.8793,5600.0
2010-01-07 11:20:00,91.44,91.51,91.39,91.39,4100.0,76.8793,76.9382,76.8373,76.8373,4100.0
2010-01-07 11:30:00,91.41,91.59,91.38,91.42,6200.0,76.8541,77.0055,76.8289,76.8625,6200.0
2010-01-07 11:40:00,91.41,91.74,91.35,91.64,11200.0,76.8541,77.1316,76.8037,77.0475,11200.0
2010-01-07 11:50:00,91.67,91.89,91.67,91.85,39700.0,77.0727,77.2577,77.0727,77.2241,39700.0
2010-01-07 12:00:00,91.85,91.88,91.69,91.73,24900.0,77.2241,77.2493,77.0895,77.1232,24900.0
2010-01-07 12:10:00,91.72,92.09,91.72,92.05,27600.0,77.1148,77.4258,77.1148,77.3922,27600.0
2010-01-07 12:20:00,92.0,92.06,91.81,91.96,15400.0,77.3502,77.4006,77.1904,77.3165,15400.0
2010-01-07 12:30:00,92.01,92.07,91.89,91.91,10700.0,77.3586,77.409,77.2577,77.2745,10700.0
2010-01-07 12:40:00,91.83,91.97,91.81,91.96,5200.0,77.2072,77.3249,77.1904,77.3165,5200.0
2010-01-07 12:50:00,91.92,92.04,91.88,91.88,6500.0,77.2829,77.3838,77.2493,77.2493,6500.0
2010-01-07 13:00:00,91.89,91.95,91.87,91.87,4400.0,77.2577,77.3081,77.2409,77.2409,4400.0
2010-01-07 13:10:00,91.89,92.02,91.89,91.99,3400.0,77.2577,77.367,77.2577,77.3418,3400.0
2010-01-07 13:20:00,92.02,92.04,91.98,92.01,2000.0,77.367,77.3838,77.3334,77.3586,2000.0
2010-01-07 13:30:00,91.98,92.02,91.95,91.96,5800.0,77.3334,77.367,77.3081,77.3165,5800.0
2010-01-07 13:40:00,91.98,92.0,91.87,91.98,15600.0,77.3334,77.3502,77.2409,77.3334,15600.0
2010-01-07 13:50:00,91.95,92.03,91.88,91.88,4600.0,77.3081,77.3754,77.2493,77.2493,4600.0
2010-01-07 14:00:00,91.87,91.91,91.86,91.88,9600.0,77.2409,77.2745,77.2325,77.2493,9600.0
2010-01-07 14:10:00,91.89,91.93,91.87,91.89,2200.0,77.2577,77.2913,77.2409,77.2577,2200.0
2010-01-07 14:20:00,91.9,91.94,91.82,91.82,4300.0,77.2661,77.2997,77.1988,77.1988,4300.0
2010-01-07 14:30:00,91.83,91.94,91.83,91.84,11100.0,77.2072,77.2997,77.2072,77.2156,11100.0
2010-01-07 14:40:00,91.84,91.93,91.81,91.83,8000.0,77.2156,77.2913,77.1904,77.2072,8000.0
2010-01-07 14:50:00,91.83,91.84,91.58,91.64,17000.0,77.2072,77.2156,76.997,77.0475,17000.0
2010-01-07 15:00:00,91.64,91.68,91.33,91.51,12400.0,77.0475,77.0811,76.7869,76.9382,12400.0
2010-01-07 15:10:00,91.49,91.62,91.49,91.58,5800.0,76.9214,77.0307,76.9214,76.997,5800.0
2010-01-07 15:20:00,91.59,91.9,91.58,91.88,13600.0,77.0055,77.2661,76.997,77.2493,13600.0
2010-01-07 15:30:00,91.89,92.12,91.89,91.98,10700.0,77.2577,77.4511,77.2577,77.3334,10700.0
2010-01-07 15:40:00,91.96,92.04,91.8,91.82,15700.0,77.3165,77.3838,77.182,77.1988,15700.0
2010-01-07 15:50:00,91.84,91.89,91.57,91.82,44500.0,77.2156,77.2577,76.9886,77.1988,44500.0
2010-01-08 09:30:00,91.74,92.09,91.49,91.84,5700.0,77.1316,77.4258,76.9214,77.2156,5700.0
2010-01-08 09:40:00,91.8,92.08,91.65,92.08,8900.0,77.182,77.4174,77.0559,77.4174,8900.0
2010-01-08 09:50:00,92.05,92.49,91.98,92.36,9300.0,77.3922,77.7621,77.3334,77.6528,9300.0
2010-01-08 10:00:00,92.41,92.51,92.08,92.11,14700.0,77.6949,77.779,77.4174,77.4427,14700.0
2010-01-08 10:10:00,92.1,92.45,92.08,92.17,7400.0,77.4342,77.7285,77.4174,77.4931,7400.0
2010-01-08 10:20:00,92.26,92.26,91.76,91.81,5100.0,77.5688,77.5688,77.1484,77.1904,5100.0
2010-01-08 10:30:00,91.8,91.81,91.49,91.52,11700.0,77.182,77.1904,76.9214,76.9466,11700.0
2010-01-08 10:40:00,91.5,91.5,90.92,90.97,13700.0,76.9298,76.9298,76.4421,76.4842,13700.0
2010-01-08 10:50:00,90.93,91.09,90.45,90.59,47100.0,76.4506,76.5851,76.047,76.1647,47100.0
2010-01-08 11:00:00,90.56,90.56,90.29,90.43,8800.0,76.1395,76.1395,75.9125,76.0302,8800.0
2010-01-08 11:10:00,90.5,90.58,90.46,90.55,17600.0,76.089,76.1563,76.0554,76.1311,17600.0
2010-01-08 11:20:00,90.5,90.73,90.48,90.61,20400.0,76.089,76.2824,76.0722,76.1815,20400.0
2010-01-08 11:30:00,90.76,90.84,90.4,90.49,14800.0,76.3076,76.3749,76.0049,76.0806,14800.0
2010-01-08 11:40:00,90.5,90.5,90.4,90.46,17200.0,76.089,76.089,76.0049,76.0554,17200.0
2010-01-08 11:50:00,90.4,90.5,90.34,90.43,19300.0,76.0049,76.089,75.9545,76.0302,19300.0
2010-01-08 12:00:00,90.48,90.61,90.4,90.44,12100.0,76.0722,76.1815,76.0049,76.0386,12100.0
2010-01-08 12:10:00,90.52,90.77,90.51,90.73,4300.0,76.1058,76.316,76.0974,76.2824,4300.0
2010-01-08 12:20:00,90.73,90.91,90.69,90.75,16400.0,76.2824,76.4337,76.2488,76.2992,16400.0
2010-01-08 12:30:00,90.75,90.75,90.61,90.69,3000.0,76.2992,76.2992,76.1815,76.2488,3000.0
2010-01-08 12:40:00,90.69,90.88,90.69,90.69,24000.0,76.2488,76.4085,76.2488,76.2488,24000.0
2010-01-08 12:50:00,90.68,90.81,90.63,90.74,4500.0,76.2404,76.3497,76.1983,76.2908,4500.0
2010-01-08 13:00:00,90.73,90.76,90.63,90.75,6500.0,76.2824,76.3076,76.1983,76.2992,6500.0
2010-01-08 13:10:00,90.75,90.78,90.64,90.75,10500.0,76.2992,76.3244,76.2067,76.2992,10500.0
2010-01-08 13:20:00,90.75,90.8,90.56,90.62,7500.0,76.2992,76.3413,76.1395,76.1899,7500.0
2010-01-08 13:30:00,90.71,90.92,90.67,90.67,30400.0,76.2656,76.4421,76.232,76.232,30400.0
2010-01-08 13:40:00,90.72,90.75,90.64,90.71,3500.0,76.274,76.2992,76.2067,76.2656,3500.0
2010-01-08 13:50:00,90.77,90.79,90.63,90.63,8700.0,76.316,76.3328,76.1983,76.1983,8700.0
2010-01-08 14:00:00,90.63,90.77,90.6,90.65,16500.0,76.1983,76.316,76.1731,76.2151,16500.0
2010-01-08 14:10:00,90.69,90.69,90.3,90.3,13200.0,76.2488,76.2488,75.9209,75.9209,13200.0
2010-01-08 14:20:00,90.36,90.36,90.07,90.07,13900.0,75.9713,75.9713,75.7275,75.7275,13900.0
2010-01-08 14:30:00,90.16,90.16,89.91,90.02,13400.0,75.8032,75.8032,75.593,75.6855,13400.0
2010-01-08 14:40:00,90.02,90.1,89.87,90.02,23500.0,75.6855,75.7527,75.5593,75.6855,23500.0
2010-01-08 14:50:00,90.05,90.1,89.95,90.06,6700.0,75.7107,75.7527,75.6266,75.7191,6700.0
2010-01-08 15:00:00,90.06,90.14,89.99,90.05,48400.0,75.7191,75.7864,75.6602,75.7107,48400.0
2010-01-08 15:10:00,90.05,90.14,89.99,90.09,16900.0,75.7107,75.7864,75.6602,75.7443,16900.0
2010-01-08 15:20:00,90.12,90.14,90.05,90.14,14300.0,75.7695,75.7864,75.7107,75.7864,14300.0
2010-01-08 15:30:00,90.17,90.41,90.13,90.35,18300.0,75.8116,76.0134,75.7779,75.9629,18300.0
2010-01-08 15:40:00,90.37,90.52,90.26,90.44,33300.0,75.9797,76.1058,75.8872,76.0386,33300.0
2010-01-08 15:50:00,90.48,90.49,90.09,90.33,74700.0,76.0722,76.0806,75.7443,75.9461,74700.0
2010-01-11 09:30:00,90.68,90.95,90.35,90.35,5600.0,76.2404,76.4674,75.9629,75.9629,5600.0
2010-01-11 09:40:00,90.57,90.57,90.29,90.46,4800.0,76.1479,76.1479,75.9125,76.0554,4800.0
2010-01-11 09:50:00,90.46,90.48,90.25,90.45,24800.0,76.0554,76.0722,75.8788,76.047,24800.0
2010-01-11 10:00:00,90.47,90.6,90.14,90.26,56300.0,76.0638,76.1731,75.7864,75.8872,56300.0
2010-01-11 10:10:00,90.3,90.53,90.21,90.29,33800.0,75.9209,76.1142,75.8452,75.9125,33800.0
2010-01-11 10:20:00,90.33,90.35,89.99,90.05,20500.0,75.9461,75.9629,75.6602,75.7107,20500.0
2010-01-11 10:30:00,90.0,90.0,89.58,89.64,7100.0,75.6686,75.6686,75.3155,75.366,7100.0
2010-01-11 10:40:00,89.58,89.67,89.57,89.59,3800.0,75.3155,75.3912,75.3071,75.3239,3800.0
2010-01-11 10:50:00,89.67,89.8,89.62,89.8,2300.0,75.3912,75.5005,75.3492,75.5005,2300.0
2010-01-11 11:00:00,89.8,89.81,89.5,89.59,12000.0,75.5005,75.5089,75.2483,75.3239,12000.0
2010-01-11 11:10:00,89.59,89.66,89.39,89.62,18400.0,75.3239,75.3828,75.1558,75.3492,18400.0
2010-01-11 11:20:00,89.63,89.63,89.39,89.49,3800.0,75.3576,75.3576,75.1558,75.2399,3800.0
2010-01-11 11:30:00,89.51,89.57,89.44,89.49,5600.0,75.2567,75.3071,75.1978,75.2399,5600.0
2010-01-11 11:40:00,89.47,89.59,89.42,89.5,12100.0,75.223,75.3239,75.181,75.2483,12100.0
2010-01-11 11:50:00,89.53,89.62,89.51,89.62,2900.0,75.2735,75.3492,75.2567,75.3492,2900.0
2010-01-11 12:00:00,89.59,89.6,89.32,89.41,13600.0,75.3239,75.3323,75.0969,75.1726,13600.0
2010-01-11 12:10:00,89.35,89.42,89.21,89.42,18100.0,75.1221,75.181,75.0044,75.181,18100.0
2010-01-11 12:20:00,89.42,89.48,89.39,89.48,6400.0,75.181,75.2314,75.1558,75.2314,6400.0
2010-01-11 12:30:00,89.45,89.48,89.3,89.31,7800.0,75.2062,75.2314,75.0801,75.0885,7800.0
2010-01-11 12:40:00,89.33,89.42,89.23,89.4,14900.0,75.1053,75.181,75.0213,75.1642,14900.0
2010-01-11 12:50:00,89.39,89.53,89.3,89.47,21700.0,75.1558,75.2735,75.0801,75.223,21700.0
2010-01-11 13:00:00,89.42,89.5,89.42,89.47,15500.0,75.181,75.2483,75.181,75.223,15500.0
2010-01-11 13:10:00,89.45,89.54,89.36,89.53,6700.0,75.2062,75.2819,75.1306,75.2735,6700.0
2010-01-11 13:20:00,89.54,89.54,89.36,89.41,4700.0,75.2819,75.2819,75.1306,75.1726,4700.0
2010-01-11 13:30:00,89.4,89.46,89.36,89.44,19600.0,75.1642,75.2146,75.1306,75.1978,19600.0
2010-01-11 13:40:00,89.44,89.5,89.38,89.5,22100.0,75.1978,75.2483,75.1474,75.2483,22100.0
2010-01-11 13:50:00,89.5,89.53,89.41,89.45,26300.0,75.2483,75.2735,75.1726,75.2062,26300.0
2010-01-11 14:00:00,89.44,89.46,89.32,89.43,12300.0,75.1978,75.2146,75.0969,75.1894,12300.0
2010-01-11 14:10:00,89.44,89.44,89.18,89.18,9100.0,75.1978,75.1978,74.9792,74.9792,9100.0
2010-01-11 14:20:00,89.15,89.22,89.02,89.04,8000.0,74.954,75.0128,74.8447,74.8615,8000.0
2010-01-11 14:30:00,89.0,89.03,88.94,88.99,7300.0,74.8279,74.8531,74.7774,74.8195,7300.0
2010-01-11 14:40:00,88.97,88.97,88.84,88.88,19500.0,74.8027,74.8027,74.6934,74.727,19500.0
2010-01-11 14:50:00,88.89,89.07,88.89,89.03,36900.0,74.7354,74.8867,74.7354,74.8531,36900.0
2010-01-11 15:00:00,89.01,89.13,88.96,89.01,21700.0,74.8363,74.9372,74.7943,74.8363,21700.0
2010-01-11 15:10:00,88.99,89.07,88.96,89.07,27200.0,74.8195,74.8867,74.7943,74.8867,27200.0
2010-01-11 15:20:00,89.01,89.13,88.98,89.1,20700.0,74.8363,74.9372,74.8111,74.912,20700.0
2010-01-11 15:30:00,89.12,89.24,89.04,89.21,35100.0,74.9288,75.0297,74.8615,75.0044,35100.0
2010-01-11 15:40:00,89.21,89.21,88.86,88.9,49200.0,75.0044,75.0044,74.7102,74.7438,49200.0
2010-01-11 15:50:00,88.9,88.91,88.66,88.89,81400.0,74.7438,74.7522,74.542,74.7354,81400.0
2010-01-12 09:30:00,88.33,88.54,88.18,88.54,20000.0,74.2646,74.4411,74.1385,74.4411,20000.0
2010-01-12 09:40:00,88.41,88.77,88.35,88.35,34000.0,74.3318,74.6345,74.2814,74.2814,34000.0
2010-01-12 09:50:00,88.45,88.65,88.35,88.51,14800.0,74.3655,74.5336,74.2814,74.4159,14800.0
2010-01-12 10:00:00,88.5,88.88,88.49,88.67,14400.0,74.4075,74.727,74.3991,74.5504,14400.0
2010-01-12 10:10:00,88.68,88.88,88.65,88.66,10900.0,74.5588,74.727,74.5336,74.542,10900.0
2010-01-12 10:20:00,88.75,88.77,88.61,88.75,9000.0,74.6177,74.6345,74.5,74.6177,9000.0
2010-01-12 10:30:00,88.75,88.83,88.71,88.76,6700.0,74.6177,74.685,74.5841,74.6261,6700.0
2010-01-12 10:40:00,88.77,88.85,88.71,88.79,5500.0,74.6345,74.7018,74.5841,74.6513,5500.0
2010-01-12 10:50:00,88.83,88.88,88.65,88.68,5700.0,74.685,74.727,74.5336,74.5588,5700.0
2010-01-12 11:00:00,88.67,88.8,88.59,88.75,6000.0,74.5504,74.6597,74.4832,74.6177,6000.0
2010-01-12 11:10:00,88.76,88.81,88.61,88.66,4100.0,74.6261,74.6681,74.5,74.542,4100.0
2010-01-12 11:20:00,88.66,88.85,88.66,88.77,4000.0,74.542,74.7018,74.542,74.6345,4000.0
2010-01-12 11:30:00,88.79,88.84,88.69,88.84,4600.0,74.6513,74.6934,74.5672,74.6934,4600.0
2010-01-12 11:40:00,88.85,88.86,88.68,88.75,3300.0,74.7018,74.7102,74.5588,74.6177,3300.0
2010-01-12 11:50:00,88.78,88.82,88.66,88.78,6200.0,74.6429,74.6765,74.542,74.6429,6200.0
2010-01-12 12:00:00,88.74,88.8,88.49,88.59,4500.0,74.6093,74.6597,74.3991,74.4832,4500.0
2010-01-12 12:10:00,88.62,88.66,88.49,88.53,4800.0,74.5084,74.542,74.3991,74.4327,4800.0
2010-01-12 12:20:00,88.51,88.52,88.13,88.17,7600.0,74.4159,74.4243,74.0964,74.13,7600.0
2010-01-12 12:30:00,88.17,88.28,88.13,88.26,9700.0,74.13,74.2225,74.0964,74.2057,9700.0
2010-01-12 12:40:00,88.26,88.43,88.23,88.4,5100.0,74.2057,74.3486,74.1805,74.3234,5100.0
2010-01-12 12:50:00,88.38,88.38,88.18,88.2,7500.0,74.3066,74.3066,74.1385,74.1553,7500.0
2010-01-12 13:00:00,88.27,88.42,88.22,88.27,7500.0,74.2141,74.3402,74.1721,74.2141,7500.0
2010-01-12 13:10:00,88.31,88.43,88.24,88.34,4800.0,74.2478,74.3486,74.1889,74.273,4800.0
2010-01-12 13:20:00,88.32,88.42,88.2,88.4,33000.0,74.2562,74.3402,74.1553,74.3234,33000.0
2010-01-12 13:30:00,88.39,88.59,88.36,88.41,11100.0,74.315,74.4832,74.2898,74.3318,11100.0
2010-01-12 13:40:00,88.42,88.59,88.42,88.59,18700.0,74.3402,74.4832,74.3402,74.4832,18700.0
2010-01-12 13:50:00,88.56,88.74,88.48,88.74,28200.0,74.4579,74.6093,74.3907,74.6093,28200.0
2010-01-12 14:00:00,88.64,88.67,88.55,88.6,9200.0,74.5252,74.5504,74.4495,74.4916,9200.0
2010-01-12 14:10:00,88.59,88.73,88.58,88.64,12700.0,74.4832,74.6009,74.4748,74.5252,12700.0
2010-01-12 14:20:00,88.61,88.74,88.59,88.74,7500.0,74.5,74.6093,74.4832,74.6093,7500.0
2010-01-12 14:30:00,88.74,88.75,88.64,88.71,7500.0,74.6093,74.6177,74.5252,74.5841,7500.0
2010-01-12 14:40:00,88.71,88.92,88.63,88.89,18600.0,74.5841,74.7606,74.5168,74.7354,18600.0
2010-01-12 14:50:00,88.88,89.03,88.77,88.92,22300.0,74.727,74.8531,74.6345,74.7606,22300.0
2010-01-12 15:00:00,88.9,88.96,88.85,88.91,18600.0,74.7438,74.7943,74.7018,74.7522,18600.0
2010-01-12 15:10:00,88.91,88.92,88.7,88.7,26600.0,74.7522,74.7606,74.5757,74.5757,26600.0
2010-01-12 15:20:00,88.72,88.76,88.68,88.72,21200.0,74.5925,74.6261,74.5588,74.5925,21200.0
2010-01-12 15:30:00,88.73,88.81,88.67,88.67,21000.0,74.6009,74.6681,74.5504,74.5504,21000.0
2010-01-12 15:40:00,88.67,88.75,88.5,88.5,26400.0,74.5504,74.6177,74.4075,74.4075,26400.0
2010-01-12 15:50:00,88.51,88.72,88.45,88.63,67200.0,74.4159,74.5925,74.3655,74.5168,67200.0
2010-01-13 09:30:00,89.14,89.23,88.75,88.9,4700.0,74.9456,75.0213,74.6177,74.7438,4700.0
2010-01-13 09:40:00,88.9,89.12,88.88,89.06,2300.0,74.7438,74.9288,74.727,74.8783,2300.0
2010-01-13 09:50:00,89.04,89.11,88.81,88.81,3200.0,74.8615,74.9204,74.6681,74.6681,3200.0
2010-01-13 10:00:00,88.78,88.78,88.12,88.12,6300.0,74.6429,74.6429,74.088,74.088,6300.0
2010-01-13 10:10:00,88.12,88.15,87.76,87.98,11000.0,74.088,74.1132,73.7853,73.9703,11000.0
2010-01-13 10:20:00,88.02,88.02,87.53,87.57,6200.0,74.0039,74.0039,73.592,73.6256,6200.0
2010-01-13 10:30:00,87.54,87.79,87.5,87.74,17700.0,73.6004,73.8106,73.5667,73.7685,17700.0
2010-01-13 10:40:00,87.74,87.74,87.39,87.47,13000.0,73.7685,73.7685,73.4743,73.5415,13000.0
2010-01-13 10:50:00,87.46,87.62,87.46,87.62,10800.0,73.5331,73.6676,73.5331,73.6676,10800.0
2010-01-13 11:00:00,87.62,87.76,87.55,87.55,9700.0,73.6676,73.7853,73.6088,73.6088,9700.0
2010-01-13 11:10:00,87.58,87.64,87.56,87.59,7300.0,73.634,73.6844,73.6172,73.6424,7300.0
2010-01-13 11:20:00,87.6,87.64,87.58,87.64,31700.0,73.6508,73.6844,73.634,73.6844,31700.0
2010-01-13 11:30:00,87.64,87.65,87.61,87.62,27000.0,73.6844,73.6929,73.6592,73.6676,27000.0
2010-01-13 11:40:00,87.61,87.61,87.49,87.5,16400.0,73.6592,73.6592,73.5583,73.5667,16400.0
2010-01-13 11:50:00,87.5,87.54,87.39,87.5,9800.0,73.5667,73.6004,73.4743,73.5667,9800.0
2010-01-13 12:00:00,87.47,87.6,87.42,87.58,10200.0,73.5415,73.6508,73.4995,73.634,10200.0
2010-01-13 12:10:00,87.58,87.65,87.56,87.6,21100.0,73.634,73.6929,73.6172,73.6508,21100.0
2010-01-13 12:20:00,87.6,87.6,87.56,87.6,19900.0,73.6508,73.6508,73.6172,73.6508,19900.0
2010-01-13 12:30:00,87.61,87.65,87.59,87.65,20700.0,73.6592,73.6929,73.6424,73.6929,20700.0
2010-01-13 12:40:00,87.65,87.71,87.6,87.65,14100.0,73.6929,73.7433,73.6508,73.6929,14100.0
2010-01-13 12:50:00,87.64,87.7,87.6,87.63,11100.0,73.6844,73.7349,73.6508,73.676,11100.0
2010-01-13 13:00:00,87.61,87.65,87.6,87.65,14000.0,73.6592,73.6929,73.6508,73.6929,14000.0
2010-01-13 13:10:00,87.65,87.65,87.6,87.65,17300.0,73.6929,73.6929,73.6508,73.6929,17300.0
2010-01-13 13:20:00,87.65,87.67,87.56,87.65,10700.0,73.6929,73.7097,73.6172,73.6929,10700.0
2010-01-13 13:30:00,87.64,87.66,87.59,87.64,11500.0,73.6844,73.7013,73.6424,73.6844,11500.0
2010-01-13 13:40:00,87.64,87.72,87.64,87.69,12100.0,73.6844,73.7517,73.6844,73.7265,12100.0
2010-01-13 13:50:00,87.7,87.74,87.62,87.7,11700.0,73.7349,73.7685,73.6676,73.7349,11700.0
2010-01-13 14:00:00,87.69,87.82,87.69,87.72,13300.0,73.7265,73.8358,73.7265,73.7517,13300.0
2010-01-13 14:10:00,87.75,87.77,87.69,87.69,12000.0,73.7769,73.7937,73.7265,73.7265,12000.0
2010-01-13 14:20:00,87.71,87.79,87.69,87.75,8400.0,73.7433,73.8106,73.7265,73.7769,8400.0
2010-01-13 14:30:00,87.73,87.82,87.68,87.79,20700.0,73.7601,73.8358,73.7181,73.8106,20700.0
2010-01-13 14:40:00,87.78,88.17,87.78,88.15,23700.0,73.8022,74.13,73.8022,74.1132,23700.0
2010-01-13 14:50:00,88.17,88.26,88.14,88.26,7300.0,74.13,74.2057,74.1048,74.2057,7300.0
2010-01-13 15:00:00,88.23,88.27,88.18,88.21,13600.0,74.1805,74.2141,74.1385,74.1637,13600.0
2010-01-13 15:10:00,88.24,88.29,88.2,88.29,11400.0,74.1889,74.2309,74.1553,74.2309,11400.0
2010-01-13 15:20:00,88.29,88.46,88.25,88.44,13700.0,74.2309,74.3739,74.1973,74.3571,13700.0
2010-01-13 15:30:00,88.44,88.74,88.44,88.67,30200.0,74.3571,74.6093,74.3571,74.5504,30200.0
2010-01-13 15:40:00,88.71,88.75,88.56,88.6,27700.0,74.5841,74.6177,74.4579,74.4916,27700.0
2010-01-13 15:50:00,88.6,88.79,88.56,88.61,58200.0,74.4916,74.6513,74.4579,74.5,58200.0
2010-01-14 09:30:00,88.61,88.81,88.41,88.56,20600.0,74.5,74.6681,74.3318,74.4579,20600.0
2010-01-14 09:40:00,88.51,88.56,88.22,88.22,3300.0,74.4159,74.4579,74.1721,74.1721,3300.0
2010-01-14 09:50:00,88.15,88.23,88.01,88.08,3900.0,74.1132,74.1805,73.9955,74.0544,3900.0
2010-01-14 10:00:00,88.02,88.5,88.02,88.5,4700.0,74.0039,74.4075,74.0039,74.4075,4700.0
2010-01-14 10:10:00,88.51,88.7,88.33,88.33,6300.0,74.4159,74.5757,74.2646,74.2646,6300.0
2010-01-14 10:20:00,88.26,88.27,88.22,88.25,3300.0,74.2057,74.2141,74.1721,74.1973,3300.0
2010-01-14 10:30:00,88.24,88.38,88.24,88.31,1500.0,74.1889,74.3066,74.1889,74.2478,1500.0
2010-01-14 10:40:00,88.31,88.46,88.05,88.28,7500.0,74.2478,74.3739,74.0292,74.2225,7500.0
2010-01-14 10:50:00,88.27,88.33,88.12,88.23,3700.0,74.2141,74.2646,74.088,74.1805,3700.0
2010-01-14 11:00:00,88.16,88.25,88.16,88.2,2300.0,74.1216,74.1973,74.1216,74.1553,2300.0
2010-01-14 11:10:00,88.16,88.3,88.16,88.27,2600.0,74.1216,74.2393,74.1216,74.2141,2600.0
2010-01-14 11:20:00,88.38,88.42,88.35,88.4,1800.0,74.3066,74.3402,74.2814,74.3234,1800.0
2010-01-14 11:30:00,88.4,88.55,88.4,88.55,1300.0,74.3234,74.4495,74.3234,74.4495,1300.0
2010-01-14 11:40:00,88.58,88.6,88.47,88.55,5100.0,74.4748,74.4916,74.3823,74.4495,5100.0
2010-01-14 11:50:00,88.53,88.6,88.5,88.55,2700.0,74.4327,74.4916,74.4075,74.4495,2700.0
2010-01-14 12:00:00,88.52,88.56,88.52,88.54,1500.0,74.4243,74.4579,74.4243,74.4411,1500.0
2010-01-14 12:10:00,88.55,88.59,88.54,88.54,2100.0,74.4495,74.4832,74.4411,74.4411,2100.0
2010-01-14 12:20:00,88.54,88.57,88.48,88.55,17500.0,74.4411,74.4664,74.3907,74.4495,17500.0
2010-01-14 12:30:00,88.55,88.62,88.55,88.62,2800.0,74.4495,74.5084,74.4495,74.5084,2800.0
2010-01-14 12:40:00,88.62,88.66,88.53,88.57,3100.0,74.5084,74.542,74.4327,74.4664,3100.0
2010-01-14 12:50:00,88.57,88.57,88.55,88.55,700.0,74.4664,74.4664,74.4495,74.4495,700.0
2010-01-14 13:00:00,88.56,88.56,88.51,88.52,1300.0,74.4579,74.4579,74.4159,74.4243,1300.0
2010-01-14 13:10:00,88.51,88.59,88.51,88.55,3000.0,74.4159,74.4832,74.4159,74.4495,3000.0
2010-01-14 13:20:00,88.35,88.38,88.35,88.38,700.0,74.2814,74.3066,74.2814,74.3066,700.0
2010-01-14 13:30:00,88.37,88.62,88.37,88.62,1800.0,74.2982,74.5084,74.2982,74.5084,1800.0
2010-01-14 13:40:00,88.63,88.65,88.55,88.55,3500.0,74.5168,74.5336,74.4495,74.4495,3500.0
2010-01-14 13:50:00,88.55,88.56,88.5,88.52,3200.0,74.4495,74.4579,74.4075,74.4243,3200.0
2010-01-14 14:00:00,88.47,88.58,88.43,88.57,6400.0,74.3823,74.4748,74.3486,74.4664,6400.0
2010-01-14 14:10:00,88.59,88.59,88.51,88.56,4100.0,74.4832,74.4832,74.4159,74.4579,4100.0
2010-01-14 14:20:00,88.56,88.62,88.56,88.59,3200.0,74.4579,74.5084,74.4579,74.4832,3200.0
2010-01-14 14:30:00,88.58,88.6,88.53,88.6,3200.0,74.4748,74.4916,74.4327,74.4916,3200.0
2010-01-14 14:40:00,88.6,88.6,88.44,88.49,6500.0,74.4916,74.4916,74.3571,74.3991,6500.0
2010-01-14 14:50:00,88.49,88.55,88.46,88.54,19900.0,74.3991,74.4495,74.3739,74.4411,19900.0
2010-01-14 15:00:00,88.56,88.65,88.56,88.58,11300.0,74.4579,74.5336,74.4579,74.4748,11300.0
2010-01-14 15:10:00,88.58,88.63,88.54,88.6,5200.0,74.4748,74.5168,74.4411,74.4916,5200.0
2010-01-14 15:20:00,88.61,88.61,88.51,88.52,3700.0,74.5,74.5,74.4159,74.4243,3700.0
2010-01-14 15:30:00,88.52,88.55,88.4,88.5,9200.0,74.4243,74.4495,74.3234,74.4075,9200.0
2010-01-14 15:40:00,88.46,88.46,88.31,88.36,17900.0,74.3739,74.3739,74.2478,74.2898,17900.0
2010-01-14 15:50:00,88.32,88.37,88.18,88.35,34600.0,74.2562,74.2982,74.1385,74.2814,34600.0
2010-01-15 09:30:00,88.29,88.45,87.66,87.66,22500.0,74.2309,74.3655,73.7013,73.7013,22500.0
2010-01-15 09:40:00,87.66,87.72,87.07,87.28,8100.0,73.7013,73.7517,73.2052,73.3818,8100.0
2010-01-15 09:50:00,87.24,87.24,86.75,87.08,9900.0,73.3481,73.3481,72.9362,73.2136,9900.0
2010-01-15 10:00:00,87.02,87.26,86.81,87.16,12300.0,73.1632,73.365,72.9866,73.2809,12300.0
2010-01-15 10:10:00,87.11,87.28,87.0,87.2,10100.0,73.2388,73.3818,73.1464,73.3145,10100.0
2010-01-15 10:20:00,87.23,87.27,87.08,87.14,9300.0,73.3397,73.3734,73.2136,73.2641,9300.0
2010-01-15 10:30:00,87.23,87.23,86.79,86.95,13300.0,73.3397,73.3397,72.9698,73.1043,13300.0
2010-01-15 10:40:00,86.82,86.92,86.5,86.82,8800.0,72.995,73.0791,72.726,72.995,8800.0
2010-01-15 10:50:00,86.76,86.9,86.44,86.44,5100.0,72.9446,73.0623,72.6755,72.6755,5100.0
2010-01-15 11:00:00,86.4,86.53,86.38,86.52,3800.0,72.6419,72.7512,72.6251,72.7428,3800.0
2010-01-15 11:10:00,86.57,86.67,86.57,86.59,4000.0,72.7848,72.8689,72.7848,72.8016,4000.0
2010-01-15 11:20:00,86.57,86.6,86.35,86.43,5500.0,72.7848,72.8101,72.5999,72.6671,5500.0
2010-01-15 11:30:00,86.43,86.45,86.35,86.37,6400.0,72.6671,72.6839,72.5999,72.6167,6400.0
2010-01-15 11:40:00,86.37,86.42,86.22,86.35,5500.0,72.6167,72.6587,72.4906,72.5999,5500.0
2010-01-15 11:50:00,86.34,86.43,86.26,86.26,5300.0,72.5915,72.6671,72.5242,72.5242,5300.0
2010-01-15 12:00:00,86.29,86.56,86.27,86.55,14300.0,72.5494,72.7764,72.5326,72.768,14300.0
2010-01-15 12:10:00,86.64,86.69,86.47,86.47,3400.0,72.8437,72.8857,72.7008,72.7008,3400.0
2010-01-15 12:20:00,86.59,86.65,86.32,86.37,10700.0,72.8016,72.8521,72.5746,72.6167,10700.0
2010-01-15 12:30:00,86.35,86.56,86.32,86.45,9100.0,72.5999,72.7764,72.5746,72.6839,9100.0
2010-01-15 12:40:00,86.45,86.56,86.31,86.55,13400.0,72.6839,72.7764,72.5662,72.768,13400.0
2010-01-15 12:50:00,86.57,86.67,86.51,86.6,12800.0,72.7848,72.8689,72.7344,72.8101,12800.0
2010-01-15 13:00:00,86.6,86.8,86.54,86.68,13900.0,72.8101,72.9782,72.7596,72.8773,13900.0
2010-01-15 13:10:00,86.63,86.67,86.49,86.52,4700.0,72.8353,72.8689,72.7176,72.7428,4700.0
2010-01-15 13:20:00,86.5,86.57,86.43,86.53,3000.0,72.726,72.7848,72.6671,72.7512,3000.0
2010-01-15 13:30:00,86.56,86.56,86.42,86.42,2800.0,72.7764,72.7764,72.6587,72.6587,2800.0
2010-01-15 13:40:00,86.45,86.62,86.33,86.56,24800.0,72.6839,72.8269,72.583,72.7764,24800.0
2010-01-15 13:50:00,86.55,86.6,86.51,86.57,7500.0,72.768,72.8101,72.7344,72.7848,7500.0
2010-01-15 14:00:00,86.53,86.58,86.47,86.57,9100.0,72.7512,72.7932,72.7008,72.7848,9100.0
2010-01-15 14:10:00,86.56,86.59,86.51,86.58,6800.0,72.7764,72.8016,72.7344,72.7932,6800.0
2010-01-15 14:20:00,86.58,86.63,86.58,86.62,4300.0,72.7932,72.8353,72.7932,72.8269,4300.0
2010-01-15 14:30:00,86.6,86.67,86.57,86.57,4100.0,72.8101,72.8689,72.7848,72.7848,4100.0
2010-01-15 14:40:00,86.58,86.68,86.55,86.64,7900.0,72.7932,72.8773,72.768,72.8437,7900.0
2010-01-15 14:50:00,86.62,86.62,86.54,86.61,6000.0,72.8269,72.8269,72.7596,72.8185,6000.0
2010-01-15 15:00:00,86.59,86.82,86.59,86.78,12900.0,72.8016,72.995,72.8016,72.9614,12900.0
2010-01-15 15:10:00,86.77,86.93,86.76,86.9,23100.0,72.953,73.0875,72.9446,73.0623,23100.0
2010-01-15 15:20:00,86.92,86.93,86.77,86.79,17700.0,73.0791,73.0875,72.953,72.9698,17700.0
2010-01-15 15:30:00,86.79,86.96,86.74,86.96,28500.0,72.9698,73.1127,72.9278,73.1127,28500.0
2010-01-15 15:40:00,86.96,86.96,86.7,86.7,44300.0,73.1127,73.1127,72.8941,72.8941,44300.0
2010-01-15 15:50:00,86.7,86.7,86.27,86.42,109800.0,72.8941,72.8941,72.5326,72.6587,109800.0
2010-01-19 09:30:00,86.33,86.58,86.16,86.51,5900.0,72.583,72.7932,72.4401,72.7344,5900.0
2010-01-19 09:40:00,86.56,87.31,86.56,87.27,3600.0,72.7764,73.407,72.7764,73.3734,3600.0
2010-01-19 09:50:00,87.14,87.19,87.01,87.02,3200.0,73.2641,73.3061,73.1548,73.1632,3200.0
2010-01-19 10:00:00,87.03,87.38,87.03,87.38,7800.0,73.1716,73.4658,73.1716,73.4658,7800.0
2010-01-19 10:10:00,87.31,87.49,87.18,87.38,11900.0,73.407,73.5583,73.2977,73.4658,11900.0
2010-01-19 10:20:00,87.45,87.48,87.3,87.37,12000.0,73.5247,73.5499,73.3986,73.4574,12000.0
2010-01-19 10:30:00,87.35,87.39,87.16,87.25,5500.0,73.4406,73.4743,73.2809,73.3565,5500.0
2010-01-19 10:40:00,87.27,87.47,87.26,87.47,3100.0,73.3734,73.5415,73.365,73.5415,3100.0
2010-01-19 10:50:00,87.49,87.49,87.23,87.26,5900.0,73.5583,73.5583,73.3397,73.365,5900.0
2010-01-19 11:00:00,87.24,87.26,87.17,87.26,6900.0,73.3481,73.365,73.2893,73.365,6900.0
2010-01-19 11:10:00,87.28,87.31,87.17,87.18,8900.0,73.3818,73.407,73.2893,73.2977,8900.0
2010-01-19 11:20:00,87.15,87.2,87.12,87.14,4300.0,73.2725,73.3145,73.2472,73.2641,4300.0
2010-01-19 11:30:00,87.12,87.14,86.86,86.89,7300.0,73.2472,73.2641,73.0286,73.0539,7300.0
2010-01-19 11:40:00,86.87,86.9,86.61,86.63,18000.0,73.0371,73.0623,72.8185,72.8353,18000.0
2010-01-19 11:50:00,86.63,87.16,86.63,87.15,30200.0,72.8353,73.2809,72.8353,73.2725,30200.0
2010-01-19 12:00:00,87.15,87.32,87.1,87.24,19400.0,73.2725,73.4154,73.2304,73.3481,19400.0
2010-01-19 12:10:00,87.26,87.33,87.17,87.23,12600.0,73.365,73.4238,73.2893,73.3397,12600.0
2010-01-19 12:20:00,87.27,87.3,87.07,87.24,18800.0,73.3734,73.3986,73.2052,73.3481,18800.0
2010-01-19 12:30:00,87.24,87.26,87.13,87.19,21100.0,73.3481,73.365,73.2557,73.3061,21100.0
2010-01-19 12:40:00,87.19,87.23,87.12,87.15,11300.0,73.3061,73.3397,73.2472,73.2725,11300.0
2010-01-19 12:50:00,87.21,87.29,87.16,87.16,5800.0,73.3229,73.3902,73.2809,73.2809,5800.0
2010-01-19 13:00:00,87.16,87.22,87.13,87.18,10400.0,73.2809,73.3313,73.2557,73.2977,10400.0
2010-01-19 13:10:00,87.12,87.27,87.12,87.2,9500.0,73.2472,73.3734,73.2472,73.3145,9500.0
2010-01-19 13:20:00,87.2,87.24,87.17,87.21,7100.0,73.3145,73.3481,73.2893,73.3229,7100.0
2010-01-19 13:30:00,87.21,87.42,87.17,87.42,10700.0,73.3229,73.4995,73.2893,73.4995,10700.0
2010-01-19 13:40:00,87.41,87.46,87.36,87.37,9100.0,73.4911,73.5331,73.449,73.4574,9100.0
2010-01-19 13:50:00,87.38,87.41,87.34,87.38,5200.0,73.4658,73.4911,73.4322,73.4658,5200.0
2010-01-19 14:00:00,87.38,87.4,87.34,87.38,6600.0,73.4658,73.4827,73.4322,73.4658,6600.0
2010-01-19 14:10:00,87.38,87.4,87.35,87.38,11800.0,73.4658,73.4827,73.4406,73.4658,11800.0
2010-01-19 14:20:00,87.39,87.64,87.37,87.55,42700.0,73.4743,73.6844,73.4574,73.6088,42700.0
2010-01-19 14:30:00,87.57,87.82,87.56,87.67,14800.0,73.6256,73.8358,73.6172,73.7097,14800.0
2010-01-19 14:40:00,87.67,87.7,87.62,87.7,2600.0,73.7097,73.7349,73.6676,73.7349,2600.0
2010-01-19 14:50:00,87.65,87.74,87.64,87.69,4900.0,73.6929,73.7685,73.6844,73.7265,4900.0
2010-01-19 15:00:00,87.66,87.73,87.6,87.63,6900.0,73.7013,73.7601,73.6508,73.676,6900.0
2010-01-19 15:10:00,87.63,87.75,87.62,87.65,5700.0,73.676,73.7769,73.6676,73.6929,5700.0
2010-01-19 15:20:00,87.65,87.71,87.61,87.68,8600.0,73.6929,73.7433,73.6592,73.7181,8600.0
2010-01-19 15:30:00,87.7,87.87,87.69,87.87,6000.0,73.7349,73.8778,73.7265,73.8778,6000.0
2010-01-19 15:40:00,87.85,87.99,87.75,87.92,16600.0,73.861,73.9787,73.7769,73.9199,16600.0
2010-01-19 15:50:00,87.94,88.16,87.87,88.13,31900.0,73.9367,74.1216,73.8778,74.0964,31900.0
2010-01-20 09:30:00,87.25,87.25,86.48,86.61,12000.0,73.3565,73.3565,72.7092,72.8185,12000.0
2010-01-20 09:40:00,86.6,86.75,86.24,86.35,10800.0,72.8101,72.9362,72.5074,72.5999,10800.0
2010-01-20 09:50:00,86.38,86.58,86.33,86.51,10700.0,72.6251,72.7932,72.583,72.7344,10700.0
2010-01-20 10:00:00,86.38,86.63,85.91,86.1,16900.0,72.6251,72.8353,72.2299,72.3897,16900.0
2010-01-20 10:10:00,86.05,86.45,86.05,86.45,7700.0,72.3476,72.6839,72.3476,72.6839,7700.0
2010-01-20 10:20:00,86.45,86.53,86.33,86.46,22700.0,72.6839,72.7512,72.583,72.6923,22700.0
2010-01-20 10:30:00,86.46,86.6,86.46,86.54,12800.0,72.6923,72.8101,72.6923,72.7596,12800.0
2010-01-20 10:40:00,86.51,86.54,86.45,86.47,7700.0,72.7344,72.7596,72.6839,72.7008,7700.0
2010-01-20 10:50:00,86.48,86.52,86.42,86.48,8000.0,72.7092,72.7428,72.6587,72.7092,8000.0
2010-01-20 11:00:00,86.45,86.45,86.14,86.35,13700.0,72.6839,72.6839,72.4233,72.5999,13700.0
2010-01-20 11:10:00,86.27,86.48,86.27,86.48,6100.0,72.5326,72.7092,72.5326,72.7092,6100.0
2010-01-20 11:20:00,86.43,86.5,86.35,86.5,9000.0,72.6671,72.726,72.5999,72.726,9000.0
2010-01-20 11:30:00,86.49,86.5,86.41,86.48,11200.0,72.7176,72.726,72.6503,72.7092,11200.0
2010-01-20 11:40:00,86.48,86.48,86.4,86.4,9500.0,72.7092,72.7092,72.6419,72.6419,9500.0
2010-01-20 11:50:00,86.4,86.53,86.39,86.44,5600.0,72.6419,72.7512,72.6335,72.6755,5600.0
2010-01-20 12:00:00,86.45,86.67,86.4,86.63,9900.0,72.6839,72.8689,72.6419,72.8353,9900.0
2010-01-20 12:10:00,86.63,86.73,86.5,86.52,17100.0,72.8353,72.9193,72.726,72.7428,17100.0
2010-01-20 12:20:00,86.47,86.6,86.42,86.53,4900.0,72.7008,72.8101,72.6587,72.7512,4900.0
2010-01-20 12:30:00,86.55,86.56,86.44,86.47,4400.0,72.768,72.7764,72.6755,72.7008,4400.0
2010-01-20 12:40:00,86.45,86.52,86.4,86.49,3300.0,72.6839,72.7428,72.6419,72.7176,3300.0
2010-01-20 12:50:00,86.5,86.53,86.42,86.49,3900.0,72.726,72.7512,72.6587,72.7176,3900.0
2010-01-20 13:00:00,86.48,86.55,86.41,86.41,3600.0,72.7092,72.768,72.6503,72.6503,3600.0
2010-01-20 13:10:00,86.41,86.43,86.34,86.42,8500.0,72.6503,72.6671,72.5915,72.6587,8500.0
2010-01-20 13:20:00,86.45,86.53,86.45,86.47,5800.0,72.6839,72.7512,72.6839,72.7008,5800.0
2010-01-20 13:30:00,86.5,86.69,86.5,86.66,8100.0,72.726,72.8857,72.726,72.8605,8100.0
2010-01-20 13:40:00,86.64,86.79,86.6,86.79,7900.0,72.8437,72.9698,72.8101,72.9698,7900.0
2010-01-20 13:50:00,86.82,86.9,86.78,86.79,5700.0,72.995,73.0623,72.9614,72.9698,5700.0
2010-01-20 14:00:00,86.77,86.96,86.77,86.93,9100.0,72.953,73.1127,72.953,73.0875,9100.0
2010-01-20 14:10:00,86.91,87.03,86.78,86.85,5500.0,73.0707,73.1716,72.9614,73.0202,5500.0
2010-01-20 14:20:00,86.85,86.88,86.79,86.79,3000.0,73.0202,73.0455,72.9698,72.9698,3000.0
2010-01-20 14:30:00,86.79,87.19,86.75,87.18,13000.0,72.9698,73.3061,72.9362,73.2977,13000.0
2010-01-20 14:40:00,87.19,87.5,87.13,87.44,29400.0,73.3061,73.5667,73.2557,73.5163,29400.0
2010-01-20 14:50:00,87.43,87.5,87.32,87.33,9000.0,73.5079,73.5667,73.4154,73.4238,9000.0
2010-01-20 15:00:00,87.34,87.37,87.25,87.28,14500.0,73.4322,73.4574,73.3565,73.3818,14500.0
2010-01-20 15:10:00,87.25,87.41,87.23,87.35,16300.0,73.3565,73.4911,73.3397,73.4406,16300.0
2010-01-20 15:20:00,87.32,87.41,87.21,87.31,11800.0,73.4154,73.4911,73.3229,73.407,11800.0
2010-01-20 15:30:00,87.31,87.36,87.07,87.11,15500.0,73.407,73.449,73.2052,73.2388,15500.0
2010-01-20 15:40:00,87.12,87.34,87.03,87.34,26500.0,73.2472,73.4322,73.1716,73.4322,26500.0
2010-01-20 15:50:00,87.33,87.43,87.31,87.34,26700.0,73.4238,73.5079,73.407,73.4322,26700.0
2010-01-21 09:30:00,87.51,87.71,86.97,86.97,12900.0,73.5751,73.7433,73.1211,73.1211,12900.0
2010-01-21 09:40:00,86.95,86.97,86.17,86.34,16100.0,73.1043,73.1211,72.4485,72.5915,16100.0
2010-01-21 09:50:00,86.25,86.51,86.25,86.46,16600.0,72.5158,72.7344,72.5158,72.6923,16600.0
2010-01-21 10:00:00,86.46,86.98,86.44,86.92,14300.0,72.6923,73.1295,72.6755,73.0791,14300.0
2010-01-21 10:10:00,86.86,86.9,86.6,86.87,11000.0,73.0286,73.0623,72.8101,73.0371,11000.0
2010-01-21 10:20:00,86.86,86.86,86.01,86.03,60300.0,73.0286,73.0286,72.314,72.3308,60300.0
2010-01-21 10:30:00,85.97,86.12,85.7,85.73,18700.0,72.2804,72.4065,72.0534,72.0786,18700.0
2010-01-21 10:40:00,85.79,85.88,85.21,85.24,18400.0,72.129,72.2047,71.6414,71.6666,18400.0
2010-01-21 10:50:00,85.26,85.28,84.97,85.19,28900.0,71.6834,71.7002,71.4396,71.6246,28900.0
2010-01-21 11:00:00,85.19,85.48,84.9,84.97,24200.0,71.6246,71.8684,71.3808,71.4396,24200.0
2010-01-21 11:10:00,85.01,85.07,84.46,85.01,35500.0,71.4732,71.5237,71.0108,71.4732,35500.0
2010-01-21 11:20:00,85.04,85.06,84.82,84.94,10800.0,71.4985,71.5153,71.3135,71.4144,10800.0
2010-01-21 11:30:00,84.95,84.99,84.76,84.76,8300.0,71.4228,71.4564,71.263,71.263,8300.0
2010-01-21 11:40:00,84.76,84.78,84.21,84.21,21700.0,71.263,71.2799,70.8006,70.8006,21700.0
2010-01-21 11:50:00,84.21,84.47,84.01,84.04,20800.0,70.8006,71.0192,70.6325,70.6577,20800.0
2010-01-21 12:00:00,84.03,84.33,83.83,84.24,27300.0,70.6493,70.9015,70.4811,70.8259,27300.0
2010-01-21 12:10:00,84.24,84.72,84.24,84.6,25300.0,70.8259,71.2294,70.8259,71.1285,25300.0
2010-01-21 12:20:00,84.64,84.64,83.98,83.99,18500.0,71.1622,71.1622,70.6073,70.6157,18500.0
2010-01-21 12:30:00,84.0,84.38,83.93,84.32,29300.0,70.6241,70.9436,70.5652,70.8931,29300.0
2010-01-21 12:40:00,84.3,84.4,84.04,84.04,30200.0,70.8763,70.9604,70.6577,70.6577,30200.0
2010-01-21 12:50:00,84.11,84.11,83.97,84.04,10000.0,70.7166,70.7166,70.5988,70.6577,10000.0
2010-01-21 13:00:00,84.03,84.04,83.76,83.85,15200.0,70.6493,70.6577,70.4223,70.498,15200.0
2010-01-21 13:10:00,83.84,84.14,83.84,84.08,13400.0,70.4895,70.7418,70.4895,70.6913,13400.0
2010-01-21 13:20:00,84.09,84.17,84.05,84.16,5500.0,70.6997,70.767,70.6661,70.7586,5500.0
2010-01-21 13:30:00,84.17,84.26,84.13,84.26,6500.0,70.767,70.8427,70.7334,70.8427,6500.0
2010-01-21 13:40:00,84.22,84.38,84.22,84.38,16000.0,70.809,70.9436,70.809,70.9436,16000.0
2010-01-21 13:50:00,84.4,84.67,84.39,84.67,19600.0,70.9604,71.1874,70.952,71.1874,19600.0
2010-01-21 14:00:00,84.67,84.77,84.6,84.69,23500.0,71.1874,71.2715,71.1285,71.2042,23500.0
2010-01-21 14:10:00,84.7,84.77,84.57,84.67,15800.0,71.2126,71.2715,71.1033,71.1874,15800.0
2010-01-21 14:20:00,84.63,84.96,84.56,84.96,12300.0,71.1537,71.4312,71.0949,71.4312,12300.0
2010-01-21 14:30:00,84.93,85.09,84.82,84.82,11200.0,71.406,71.5405,71.3135,71.3135,11200.0
2010-01-21 14:40:00,84.8,84.81,84.6,84.78,17000.0,71.2967,71.3051,71.1285,71.2799,17000.0
2010-01-21 14:50:00,84.76,84.96,84.74,84.88,17100.0,71.263,71.4312,71.2462,71.3639,17100.0
2010-01-21 15:00:00,84.93,84.93,84.61,84.78,29500.0,71.406,71.406,71.1369,71.2799,29500.0
2010-01-21 15:10:00,84.78,84.79,84.6,84.71,12400.0,71.2799,71.2883,71.1285,71.221,12400.0
2010-01-21 15:20:00,84.7,84.83,84.65,84.74,22500.0,71.2126,71.3219,71.1706,71.2462,22500.0
2010-01-21 15:30:00,84.74,84.87,84.62,84.69,31300.0,71.2462,71.3555,71.1453,71.2042,31300.0
2010-01-21 15:40:00,84.69,84.97,84.68,84.91,30500.0,71.2042,71.4396,71.1958,71.3892,30500.0
2010-01-21 15:50:00,84.92,84.92,84.55,84.55,29900.0,71.3976,71.3976,71.0865,71.0865,29900.0
2010-01-22 09:30:00,84.64,85.39,84.64,85.26,39800.0,71.1622,71.7927,71.1622,71.6834,39800.0
2010-01-22 09:40:00,85.29,85.29,84.75,84.86,9100.0,71.7087,71.7087,71.2546,71.3471,9100.0
2010-01-22 09:50:00,84.86,84.94,84.65,84.7,73300.0,71.3471,71.4144,71.1706,71.2126,73300.0
2010-01-22 10:00:00,84.71,84.77,84.33,84.38,39000.0,71.221,71.2715,70.9015,70.9436,39000.0
2010-01-22 10:10:00,84.37,84.45,84.12,84.12,8400.0,70.9351,71.0024,70.725,70.725,8400.0
2010-01-22 10:20:00,84.13,84.22,84.03,84.22,11300.0,70.7334,70.809,70.6493,70.809,11300.0
2010-01-22 10:30:00,84.26,84.38,83.9,83.98,38000.0,70.8427,70.9436,70.54,70.6073,38000.0
2010-01-22 10:40:00,83.92,84.14,83.48,83.48,4900.0,70.5568,70.7418,70.1869,70.1869,4900.0
2010-01-22 10:50:00,83.48,83.71,83.43,83.71,6500.0,70.1869,70.3802,70.1448,70.3802,6500.0
2010-01-22 11:00:00,83.77,84.03,83.77,83.93,6700.0,70.4307,70.6493,70.4307,70.5652,6700.0
2010-01-22 11:10:00,83.91,84.14,83.85,84.1,17100.0,70.5484,70.7418,70.498,70.7081,17100.0
2010-01-22 11:20:00,84.06,84.29,84.03,84.24,8800.0,70.6745,70.8679,70.6493,70.8259,8800.0
2010-01-22 11:30:00,84.23,84.36,84.11,84.15,29100.0,70.8174,70.9267,70.7166,70.7502,29100.0
2010-01-22 11:40:00,84.15,84.18,83.97,83.97,12400.0,70.7502,70.7754,70.5988,70.5988,12400.0
2010-01-22 11:50:00,83.97,83.97,83.54,83.55,10900.0,70.5988,70.5988,70.2373,70.2457,10900.0
2010-01-22 12:00:00,83.55,83.58,83.3,83.3,6200.0,70.2457,70.2709,70.0355,70.0355,6200.0
2010-01-22 12:10:00,83.32,83.57,83.25,83.57,5300.0,70.0523,70.2625,69.9935,70.2625,5300.0
2010-01-22 12:20:00,83.59,83.68,83.56,83.68,9400.0,70.2794,70.355,70.2541,70.355,9400.0
2010-01-22 12:30:00,83.68,83.85,83.64,83.73,23100.0,70.355,70.498,70.3214,70.3971,23100.0
2010-01-22 12:40:00,83.74,83.74,83.44,83.44,11600.0,70.4055,70.4055,70.1532,70.1532,11600.0
2010-01-22 12:50:00,83.49,83.5,83.4,83.42,7300.0,70.1953,70.2037,70.1196,70.1364,7300.0
2010-01-22 13:00:00,83.4,83.44,83.19,83.33,12700.0,70.1196,70.1532,69.943,70.0608,12700.0
2010-01-22 13:10:00,83.33,83.39,83.32,83.35,9200.0,70.0608,70.1112,70.0523,70.0776,9200.0
2010-01-22 13:20:00,83.39,83.47,83.25,83.25,4600.0,70.1112,70.1785,69.9935,69.9935,4600.0
2010-01-22 13:30:00,83.26,83.38,83.15,83.15,9900.0,70.0019,70.1028,69.9094,69.9094,9900.0
2010-01-22 13:40:00,83.09,83.17,82.97,83.03,6900.0,69.859,69.9262,69.7581,69.8085,6900.0
2010-01-22 13:50:00,83.09,83.17,83.01,83.06,6000.0,69.859,69.9262,69.7917,69.8338,6000.0
2010-01-22 14:00:00,83.06,83.19,83.06,83.06,5300.0,69.8338,69.943,69.8338,69.8338,5300.0
2010-01-22 14:10:00,83.05,83.37,83.01,83.33,20400.0,69.8253,70.0944,69.7917,70.0608,20400.0
2010-01-22 14:20:00,83.32,83.34,83.1,83.14,11900.0,70.0523,70.0692,69.8674,69.901,11900.0
2010-01-22 14:30:00,83.12,83.18,83.03,83.05,11700.0,69.8842,69.9346,69.8085,69.8253,11700.0
2010-01-22 14:40:00,83.02,83.02,82.64,82.64,9100.0,69.8001,69.8001,69.4806,69.4806,9100.0
2010-01-22 14:50:00,82.62,82.62,82.26,82.26,27100.0,69.4638,69.4638,69.1611,69.1611,27100.0
2010-01-22 15:00:00,82.21,82.61,82.08,82.57,37000.0,69.1191,69.4554,69.0098,69.4218,37000.0
2010-01-22 15:10:00,82.56,82.59,82.16,82.18,22000.0,69.4134,69.4386,69.0771,69.0939,22000.0
2010-01-22 15:20:00,82.24,82.5,82.01,82.46,22100.0,69.1443,69.3629,68.9509,69.3293,22100.0
2010-01-22 15:30:00,82.52,82.57,82.39,82.39,18100.0,69.3797,69.4218,69.2704,69.2704,18100.0
2010-01-22 15:40:00,82.39,82.5,82.0,82.01,33900.0,69.2704,69.3629,68.9425,68.9509,33900.0
2010-01-22 15:50:00,82.0,82.25,81.96,82.06,45500.0,68.9425,69.1527,68.9089,68.993,45500.0
2010-01-25 09:30:00,82.88,83.24,82.74,83.23,71200.0,69.6824,69.9851,69.5647,69.9767,71200.0
2010-01-25 09:40:00,83.14,83.31,83.1,83.11,36000.0,69.901,70.0439,69.8674,69.8758,36000.0
2010-01-25 09:50:00,83.19,83.19,83.01,83.02,24200.0,69.943,69.943,69.7917,69.8001,24200.0
2010-01-25 10:00:00,83.0,83.14,82.4,82.46,55500.0,69.7833,69.901,69.2788,69.3293,55500.0
2010-01-25 10:10:00,82.32,82.76,82.21,82.7,11200.0,69.2116,69.5815,69.1191,69.5311,11200.0
2010-01-25 10:20:00,82.74,82.83,82.5,82.6,10300.0,69.5647,69.6404,69.3629,69.447,10300.0
2010-01-25 10:30:00,82.62,82.65,82.33,82.53,16800.0,69.4638,69.489,69.22,69.3881,16800.0
2010-01-25 10:40:00,82.51,82.57,82.33,82.52,14100.0,69.3713,69.4218,69.22,69.3797,14100.0
2010-01-25 10:50:00,82.49,82.72,82.45,82.6,9200.0,69.3545,69.5479,69.3209,69.447,9200.0
2010-01-25 11:00:00,82.54,82.55,82.24,82.35,21900.0,69.3966,69.405,69.1443,69.2368,21900.0
2010-01-25 11:10:00,82.32,82.35,82.2,82.2,22900.0,69.2116,69.2368,69.1107,69.1107,22900.0
2010-01-25 11:20:00,82.23,82.33,82.22,82.25,10400.0,69.1359,69.22,69.1275,69.1527,10400.0
2010-01-25 11:30:00,82.25,82.27,81.86,81.86,42600.0,69.1527,69.1695,68.8248,68.8248,42600.0
2010-01-25 11:40:00,81.85,82.21,81.85,82.2,20700.0,68.8164,69.1191,68.8164,69.1107,20700.0
2010-01-25 11:50:00,82.19,82.66,82.19,82.66,13900.0,69.1023,69.4974,69.1023,69.4974,13900.0
2010-01-25 12:00:00,82.56,82.87,82.56,82.85,11800.0,69.4134,69.674,69.4134,69.6572,11800.0
2010-01-25 12:10:00,82.77,82.87,82.65,82.73,8200.0,69.5899,69.674,69.489,69.5563,8200.0
2010-01-25 12:20:00,82.69,82.83,82.65,82.75,8700.0,69.5227,69.6404,69.489,69.5731,8700.0
2010-01-25 12:30:00,82.73,82.73,82.59,82.64,6300.0,69.5563,69.5563,69.4386,69.4806,6300.0
2010-01-25 12:40:00,82.61,82.64,82.48,82.49,10500.0,69.4554,69.4806,69.3461,69.3545,10500.0
2010-01-25 12:50:00,82.55,82.55,82.41,82.5,19100.0,69.405,69.405,69.2873,69.3629,19100.0
2010-01-25 13:00:00,82.53,82.54,82.24,82.32,12600.0,69.3881,69.3966,69.1443,69.2116,12600.0
2010-01-25 13:10:00,82.29,82.48,82.28,82.44,7200.0,69.1864,69.3461,69.178,69.3125,7200.0
2010-01-25 13:20:00,82.45,82.55,82.45,82.52,12200.0,69.3209,69.405,69.3209,69.3797,12200.0
2010-01-25 13:30:00,82.52,82.52,82.16,82.27,13700.0,69.3797,69.3797,69.0771,69.1695,13700.0
2010-01-25 13:40:00,82.27,82.4,82.25,82.4,7300.0,69.1695,69.2788,69.1527,69.2788,7300.0
2010-01-25 13:50:00,82.39,82.39,82.18,82.29,11500.0,69.2704,69.2704,69.0939,69.1864,11500.0
2010-01-25 14:00:00,82.26,82.32,82.25,82.31,5600.0,69.1611,69.2116,69.1527,69.2032,5600.0
2010-01-25 14:10:00,82.32,82.32,82.22,82.29,15700.0,69.2116,69.2116,69.1275,69.1864,15700.0
2010-01-25 14:20:00,82.29,82.29,82.14,82.25,61800.0,69.1864,69.1864,69.0602,69.1527,61800.0
2010-01-25 14:30:00,82.24,82.26,82.09,82.09,6900.0,69.1443,69.1611,69.0182,69.0182,6900.0
2010-01-25 14:40:00,82.07,82.29,82.07,82.25,7900.0,69.0014,69.1864,69.0014,69.1527,7900.0
2010-01-25 14:50:00,82.21,82.25,82.11,82.14,10200.0,69.1191,69.1527,69.035,69.0602,10200.0
2010-01-25 15:00:00,82.16,82.28,82.13,82.24,17000.0,69.0771,69.178,69.0518,69.1443,17000.0
2010-01-25 15:10:00,82.24,82.25,82.02,82.12,15600.0,69.1443,69.1527,68.9594,69.0434,15600.0
2010-01-25 15:20:00,82.08,82.13,82.05,82.13,13800.0,69.0098,69.0518,68.9846,69.0518,13800.0
2010-01-25 15:30:00,82.14,82.25,82.14,82.22,58700.0,69.0602,69.1527,69.0602,69.1275,58700.0
2010-01-25 15:40:00,82.23,82.25,82.07,82.1,43700.0,69.1359,69.1527,69.0014,69.0266,43700.0
2010-01-25 15:50:00,82.08,82.09,81.93,82.0,46100.0,69.0098,69.0182,68.8837,68.9425,46100.0
2010-01-26 09:30:00,81.65,81.88,80.63,81.68,51700.0,68.6483,68.8417,67.7907,68.6735,51700.0
2010-01-26 09:40:00,81.75,82.58,81.63,82.2,36200.0,68.7324,69.4302,68.6315,69.1107,36200.0
2010-01-26 09:50:00,82.06,82.06,81.87,81.99,17900.0,68.993,68.993,68.8332,68.9341,17900.0
2010-01-26 10:00:00,82.02,82.16,81.85,81.98,23700.0,68.9594,69.0771,68.8164,68.9257,23700.0
2010-01-26 10:10:00,81.99,82.09,81.92,82.01,20400.0,68.9341,69.0182,68.8753,68.9509,20400.0
2010-01-26 10:20:00,81.99,82.15,81.87,81.87,15600.0,68.9341,69.0687,68.8332,68.8332,15600.0
2010-01-26 10:30:00,81.93,81.93,81.51,81.55,11000.0,68.8837,68.8837,68.5306,68.5642,11000.0
2010-01-26 10:40:00,81.58,82.01,81.53,81.79,15500.0,68.5894,68.9509,68.5474,68.766,15500.0
2010-01-26 10:50:00,81.83,81.86,81.57,81.65,13000.0,68.7996,68.8248,68.581,68.6483,13000.0
2010-01-26 11:00:00,81.68,81.92,81.65,81.82,10700.0,68.6735,68.8753,68.6483,68.7912,10700.0
2010-01-26 11:10:00,81.83,81.92,81.82,81.88,9400.0,68.7996,68.8753,68.7912,68.8417,9400.0
2010-01-26 11:20:00,81.89,82.03,81.87,81.97,7800.0,68.8501,68.9678,68.8332,68.9173,7800.0
2010-01-26 11:30:00,81.96,82.35,81.96,82.35,11700.0,68.9089,69.2368,68.9089,69.2368,11700.0
2010-01-26 11:40:00,82.36,82.41,82.32,82.37,6800.0,69.2452,69.2873,69.2116,69.2536,6800.0
2010-01-26 11:50:00,82.4,82.52,82.31,82.52,12100.0,69.2788,69.3797,69.2032,69.3797,12100.0
2010-01-26 12:00:00,82.5,82.5,82.28,82.28,13800.0,69.3629,69.3629,69.178,69.178,13800.0
2010-01-26 12:10:00,82.29,82.3,82.22,82.24,8200.0,69.1864,69.1948,69.1275,69.1443,8200.0
2010-01-26 12:20:00,82.22,82.34,82.21,82.28,11100.0,69.1275,69.2284,69.1191,69.178,11100.0
2010-01-26 12:30:00,82.3,82.49,82.27,82.47,9700.0,69.1948,69.3545,69.1695,69.3377,9700.0
2010-01-26 12:40:00,82.49,82.61,82.49,82.59,4900.0,69.3545,69.4554,69.3545,69.4386,4900.0
2010-01-26 12:50:00,82.57,82.61,82.5,82.5,7100.0,69.4218,69.4554,69.3629,69.3629,7100.0
2010-01-26 13:00:00,82.54,82.56,82.48,82.48,11500.0,69.3966,69.4134,69.3461,69.3461,11500.0
2010-01-26 13:10:00,82.47,82.49,82.29,82.29,7100.0,69.3377,69.3545,69.1864,69.1864,7100.0
2010-01-26 13:20:00,82.3,82.36,82.3,82.33,5000.0,69.1948,69.2452,69.1948,69.22,5000.0
2010-01-26 13:30:00,82.31,82.39,82.3,82.35,5100.0,69.2032,69.2704,69.1948,69.2368,5100.0
2010-01-26 13:40:00,82.35,82.38,82.29,82.33,14500.0,69.2368,69.262,69.1864,69.22,14500.0
2010-01-26 13:50:00,82.35,82.35,82.28,82.31,8500.0,69.2368,69.2368,69.178,69.2032,8500.0
2010-01-26 14:00:00,82.35,82.4,82.22,82.22,10900.0,69.2368,69.2788,69.1275,69.1275,10900.0
2010-01-26 14:10:00,82.22,82.22,82.01,82.02,14300.0,69.1275,69.1275,68.9509,68.9594,14300.0
2010-01-26 14:20:00,82.02,82.06,81.92,81.93,11200.0,68.9594,68.993,68.8753,68.8837,11200.0
2010-01-26 14:30:00,81.91,82.11,81.9,82.01,19800.0,68.8669,69.035,68.8585,68.9509,19800.0
2010-01-26 14:40:00,82.01,82.13,82.0,82.08,12100.0,68.9509,69.0518,68.9425,69.0098,12100.0
2010-01-26 14:50:00,82.1,82.18,82.1,82.12,12400.0,69.0266,69.0939,69.0266,69.0434,12400.0
2010-01-26 15:00:00,82.12,82.16,81.98,81.98,17600.0,69.0434,69.0771,68.9257,68.9257,17600.0
2010-01-26 15:10:00,81.97,82.04,81.73,81.79,27900.0,68.9173,68.9762,68.7155,68.766,27900.0
2010-01-26 15:20:00,81.79,81.79,81.44,81.5,32500.0,68.766,68.766,68.4717,68.5222,32500.0
2010-01-26 15:30:00,81.5,81.62,81.4,81.5,20100.0,68.5222,68.6231,68.4381,68.5222,20100.0
2010-01-26 15:40:00,81.52,81.52,81.25,81.32,22200.0,68.539,68.539,68.312,68.3708,22200.0
2010-01-26 15:50:00,81.32,81.45,81.28,81.37,50400.0,68.3708,68.4801,68.3372,68.4129,50400.0
2010-01-27 09:30:00,81.22,81.22,80.17,80.31,29500.0,68.2867,68.2867,67.4039,67.5217,29500.0
2010-01-27 09:40:00,80.29,80.48,80.12,80.39,19300.0,67.5048,67.6646,67.3619,67.5889,19300.0
2010-01-27 09:50:00,80.41,80.51,80.14,80.37,44100.0,67.6057,67.6898,67.3787,67.5721,44100.0
2010-01-27 10:00:00,80.28,80.38,80.01,80.32,31400.0,67.4964,67.5805,67.2694,67.5301,31400.0
2010-01-27 10:10:00,80.26,80.28,79.37,79.53,33200.0,67.4796,67.4964,66.7313,66.8659,33200.0
2010-01-27 10:20:00,79.51,79.65,79.24,79.54,34400.0,66.849,66.9667,66.622,66.8743,34400.0
2010-01-27 10:30:00,79.54,79.59,79.44,79.57,17000.0,66.8743,66.9163,66.7902,66.8995,17000.0
2010-01-27 10:40:00,79.51,79.85,79.48,79.74,26600.0,66.849,67.1349,66.8238,67.0424,26600.0
2010-01-27 10:50:00,79.6,80.27,79.59,80.25,20800.0,66.9247,67.488,66.9163,67.4712,20800.0
2010-01-27 11:00:00,80.23,80.23,79.81,80.18,20600.0,67.4544,67.4544,67.1013,67.4124,20600.0
2010-01-27 11:10:00,80.2,80.28,79.88,80.13,31500.0,67.4292,67.4964,67.1601,67.3703,31500.0
2010-01-27 11:20:00,80.14,80.18,79.93,79.99,18900.0,67.3787,67.4124,67.2022,67.2526,18900.0
2010-01-27 11:30:00,80.0,80.03,79.78,79.97,10400.0,67.261,67.2862,67.076,67.2358,10400.0
2010-01-27 11:40:00,79.96,80.01,79.75,79.91,16300.0,67.2274,67.2694,67.0508,67.1853,16300.0
2010-01-27 11:50:00,79.91,80.08,79.9,80.02,10500.0,67.1853,67.3283,67.1769,67.2778,10500.0
2010-01-27 12:00:00,80.04,80.18,80.0,80.14,9700.0,67.2946,67.4124,67.261,67.3787,9700.0
2010-01-27 12:10:00,80.15,80.15,79.95,79.96,8800.0,67.3871,67.3871,67.219,67.2274,8800.0
2010-01-27 12:20:00,79.97,80.03,79.95,79.95,12800.0,67.2358,67.2862,67.219,67.219,12800.0
2010-01-27 12:30:00,79.97,80.02,79.95,79.97,8400.0,67.2358,67.2778,67.219,67.2358,8400.0
2010-01-27 12:40:00,79.99,79.99,79.95,79.96,9500.0,67.2526,67.2526,67.219,67.2274,9500.0
2010-01-27 12:50:00,79.95,79.96,79.64,79.69,35100.0,67.219,67.2274,66.9583,67.0004,35100.0
2010-01-27 13:00:00,79.68,79.68,79.56,79.64,25800.0,66.992,66.992,66.8911,66.9583,25800.0
2010-01-27 13:10:00,79.65,79.65,79.28,79.28,26300.0,66.9667,66.9667,66.6557,66.6557,26300.0
2010-01-27 13:20:00,79.31,79.31,79.16,79.17,14600.0,66.6809,66.6809,66.5548,66.5632,14600.0
2010-01-27 13:30:00,79.26,79.56,79.26,79.5,6100.0,66.6389,66.8911,66.6389,66.8406,6100.0
2010-01-27 13:40:00,79.5,79.53,79.41,79.5,16300.0,66.8406,66.8659,66.765,66.8406,16300.0
2010-01-27 13:50:00,79.5,79.57,79.5,79.54,77400.0,66.8406,66.8995,66.8406,66.8743,77400.0
2010-01-27 14:00:00,79.51,79.56,79.5,79.56,54000.0,66.849,66.8911,66.8406,66.8911,54000.0
2010-01-27 14:10:00,79.57,80.07,79.5,80.07,19600.0,66.8995,67.3199,66.8406,67.3199,19600.0
2010-01-27 14:20:00,80.07,80.28,79.78,80.17,48500.0,67.3199,67.4964,67.076,67.4039,48500.0
2010-01-27 14:30:00,80.11,80.63,80.1,80.33,47200.0,67.3535,67.7907,67.3451,67.5385,47200.0
2010-01-27 14:40:00,80.4,80.46,80.25,80.39,41000.0,67.5973,67.6478,67.4712,67.5889,41000.0
2010-01-27 14:50:00,80.38,80.44,80.1,80.38,16600.0,67.5805,67.631,67.3451,67.5805,16600.0
2010-01-27 15:00:00,80.38,80.45,80.17,80.36,22600.0,67.5805,67.6394,67.4039,67.5637,22600.0
2010-01-27 15:10:00,80.33,80.34,79.99,80.06,47100.0,67.5385,67.5469,67.2526,67.3115,47100.0
2010-01-27 15:20:00,80.03,80.45,80.03,80.43,26200.0,67.2862,67.6394,67.2862,67.6225,26200.0
2010-01-27 15:30:00,80.43,80.95,80.39,80.81,73100.0,67.6225,68.0597,67.5889,67.942,73100.0
2010-01-27 15:40:00,80.82,80.92,80.57,80.67,69200.0,67.9504,68.0345,67.7403,67.8243,69200.0
2010-01-27 15:50:00,80.72,80.8,80.57,80.8,80000.0,67.8664,67.9336,67.7403,67.9336,80000.0
2010-01-28 09:30:00,80.93,81.1,80.1,80.1,5700.0,68.0429,68.1859,67.3451,67.3451,5700.0
2010-01-28 09:40:00,79.99,80.31,79.94,80.09,5400.0,67.2526,67.5217,67.2106,67.3367,5400.0
2010-01-28 09:50:00,80.04,80.29,79.77,79.77,11700.0,67.2946,67.5048,67.0676,67.0676,11700.0
2010-01-28 10:00:00,79.75,79.75,79.32,79.32,21400.0,67.0508,67.0508,66.6893,66.6893,21400.0
2010-01-28 10:10:00,79.32,79.33,78.81,78.86,28600.0,66.6893,66.6977,66.2605,66.3025,28600.0
2010-01-28 10:20:00,78.91,79.0,78.75,78.84,16300.0,66.3446,66.4203,66.2101,66.2857,16300.0
2010-01-28 10:30:00,78.75,79.18,78.75,79.12,5800.0,66.2101,66.5716,66.2101,66.5211,5800.0
2010-01-28 10:40:00,79.12,79.21,78.94,78.94,5000.0,66.5211,66.5968,66.3698,66.3698,5000.0
2010-01-28 10:50:00,78.89,78.96,78.62,78.62,3600.0,66.3278,66.3866,66.1008,66.1008,3600.0
2010-01-28 11:00:00,78.68,78.78,78.31,78.4,14700.0,66.1512,66.2353,65.8401,65.9158,14700.0
2010-01-28 11:10:00,78.45,78.63,78.28,78.37,13100.0,65.9578,66.1092,65.8149,65.8906,13100.0
2010-01-28 11:20:00,78.35,78.53,78.26,78.37,13600.0,65.8738,66.0251,65.7981,65.8906,13600.0
2010-01-28 11:30:00,78.39,78.44,78.15,78.24,29300.0,65.9074,65.9494,65.7056,65.7813,29300.0
2010-01-28 11:40:00,78.27,78.32,78.13,78.27,7200.0,65.8065,65.8485,65.6888,65.8065,7200.0
2010-01-28 11:50:00,78.26,78.61,78.23,78.61,11800.0,65.7981,66.0924,65.7729,66.0924,11800.0
2010-01-28 12:00:00,78.51,78.77,78.19,78.2,76500.0,66.0083,66.2269,65.7392,65.7476,76500.0
2010-01-28 12:10:00,78.27,78.56,78.24,78.36,59600.0,65.8065,66.0503,65.7813,65.8822,59600.0
2010-01-28 12:20:00,78.3,78.41,78.21,78.28,6700.0,65.8317,65.9242,65.7561,65.8149,6700.0
2010-01-28 12:30:00,78.31,78.47,78.28,78.47,5900.0,65.8401,65.9746,65.8149,65.9746,5900.0
2010-01-28 12:40:00,78.57,78.69,78.48,78.69,9500.0,66.0587,66.1596,65.9831,66.1596,9500.0
2010-01-28 12:50:00,78.69,78.93,78.69,78.87,7500.0,66.1596,66.3614,66.1596,66.311,7500.0
2010-01-28 13:00:00,78.88,79.06,78.84,79.02,6500.0,66.3194,66.4707,66.2857,66.4371,6500.0
2010-01-28 13:10:00,79.0,79.27,79.0,79.18,6200.0,66.4203,66.6473,66.4203,66.5716,6200.0
2010-01-28 13:20:00,79.18,79.56,79.18,79.51,10900.0,66.5716,66.8911,66.5716,66.849,10900.0
2010-01-28 13:30:00,79.51,79.74,79.49,79.74,31100.0,66.849,67.0424,66.8322,67.0424,31100.0
2010-01-28 13:40:00,79.74,79.98,79.72,79.83,13400.0,67.0424,67.2442,67.0256,67.1181,13400.0
2010-01-28 13:50:00,79.8,79.98,79.71,79.71,12700.0,67.0929,67.2442,67.0172,67.0172,12700.0
2010-01-28 14:00:00,79.68,79.77,79.6,79.67,13100.0,66.992,67.0676,66.9247,66.9836,13100.0
2010-01-28 14:10:00,79.71,79.71,79.52,79.62,15200.0,67.0172,67.0172,66.8575,66.9415,15200.0
2010-01-28 14:20:00,79.65,79.92,79.65,79.87,5600.0,66.9667,67.1938,66.9667,67.1517,5600.0
2010-01-28 14:30:00,79.77,79.8,79.61,79.66,10600.0,67.0676,67.0929,66.9331,66.9752,10600.0
2010-01-28 14:40:00,79.64,79.96,79.64,79.96,13400.0,66.9583,67.2274,66.9583,67.2274,13400.0
2010-01-28 14:50:00,79.96,80.06,79.93,80.04,9900.0,67.2274,67.3115,67.2022,67.2946,9900.0
2010-01-28 15:00:00,79.98,80.4,79.94,80.23,14100.0,67.2442,67.5973,67.2106,67.4544,14100.0
2010-01-28 15:10:00,80.23,80.53,80.12,80.14,23500.0,67.4544,67.7066,67.3619,67.3787,23500.0
2010-01-28 15:20:00,80.15,80.54,80.15,80.38,15300.0,67.3871,67.715,67.3871,67.5805,15300.0
2010-01-28 15:30:00,80.35,80.51,80.24,80.51,24500.0,67.5553,67.6898,67.4628,67.6898,24500.0
2010-01-28 15:40:00,80.53,80.56,79.76,79.88,40800.0,67.7066,67.7318,67.0592,67.1601,40800.0
2010-01-28 15:50:00,79.81,79.97,79.68,79.77,33200.0,67.1013,67.2358,66.992,67.0676,33200.0
2010-01-29 09:30:00,80.12,80.39,79.9,80.22,14900.0,67.3619,67.5889,67.1769,67.446,14900.0
2010-01-29 09:40:00,80.2,80.82,80.02,80.71,13600.0,67.4292,67.9504,67.2778,67.858,13600.0
2010-01-29 09:50:00,80.73,81.04,80.45,80.55,28500.0,67.8748,68.1354,67.6394,67.7234,28500.0
2010-01-29 10:00:00,80.56,80.61,80.12,80.13,5300.0,67.7318,67.7739,67.3619,67.3703,5300.0
2010-01-29 10:10:00,80.16,80.58,80.06,80.53,4300.0,67.3955,67.7487,67.3115,67.7066,4300.0
2010-01-29 10:20:00,80.54,81.35,80.49,81.23,13000.0,67.715,68.396,67.673,68.2952,13000.0
2010-01-29 10:30:00,81.15,81.25,80.86,80.99,17000.0,68.2279,68.312,67.9841,68.0934,17000.0
2010-01-29 10:40:00,80.99,80.99,80.86,80.96,2900.0,68.0934,68.0934,67.9841,68.0681,2900.0
2010-01-29 10:50:00,80.89,80.94,80.5,80.78,8100.0,68.0093,68.0513,67.6814,67.9168,8100.0
2010-01-29 11:00:00,80.68,80.8,80.68,80.77,14300.0,67.8327,67.9336,67.8327,67.9084,14300.0
2010-01-29 11:10:00,80.74,80.85,80.64,80.72,13700.0,67.8832,67.9757,67.7991,67.8664,13700.0
2010-01-29 11:20:00,80.71,80.88,80.7,80.77,22700.0,67.858,68.0009,67.8496,67.9084,22700.0
2010-01-29 11:30:00,80.73,80.74,80.5,80.64,9300.0,67.8748,67.8832,67.6814,67.7991,9300.0
2010-01-29 11:40:00,80.63,80.7,80.57,80.6,5900.0,67.7907,67.8496,67.7403,67.7655,5900.0
2010-01-29 11:50:00,80.55,80.67,80.34,80.34,11100.0,67.7234,67.8243,67.5469,67.5469,11100.0
2010-01-29 12:00:00,80.25,80.43,80.16,80.16,41900.0,67.4712,67.6225,67.3955,67.3955,41900.0
2010-01-29 12:10:00,80.17,80.51,80.14,80.51,4100.0,67.4039,67.6898,67.3787,67.6898,4100.0
2010-01-29 12:20:00,80.47,80.49,80.4,80.47,9800.0,67.6562,67.673,67.5973,67.6562,9800.0
2010-01-29 12:30:00,80.47,80.71,80.35,80.65,12800.0,67.6562,67.858,67.5553,67.8075,12800.0
2010-01-29 12:40:00,80.65,80.67,80.37,80.43,17400.0,67.8075,67.8243,67.5721,67.6225,17400.0
2010-01-29 12:50:00,80.46,80.81,80.44,80.67,18800.0,67.6478,67.942,67.631,67.8243,18800.0
2010-01-29 13:00:00,80.69,80.69,80.5,80.54,30500.0,67.8411,67.8411,67.6814,67.715,30500.0
2010-01-29 13:10:00,80.58,80.62,80.46,80.52,13200.0,67.7487,67.7823,67.6478,67.6982,13200.0
2010-01-29 13:20:00,80.52,80.53,80.4,80.4,11300.0,67.6982,67.7066,67.5973,67.5973,11300.0
2010-01-29 13:30:00,80.39,80.42,80.25,80.25,4800.0,67.5889,67.6141,67.4712,67.4712,4800.0
2010-01-29 13:40:00,80.24,80.25,80.01,80.03,13200.0,67.4628,67.4712,67.2694,67.2862,13200.0
2010-01-29 13:50:00,80.03,80.3,80.03,80.3,16200.0,67.2862,67.5132,67.2862,67.5132,16200.0
2010-01-29 14:00:00,80.31,80.31,80.13,80.15,9200.0,67.5217,67.5217,67.3703,67.3871,9200.0
2010-01-29 14:10:00,80.14,80.29,80.13,80.15,10500.0,67.3787,67.5048,67.3703,67.3871,10500.0
2010-01-29 14:20:00,80.12,80.22,80.1,80.19,11700.0,67.3619,67.446,67.3451,67.4208,11700.0
2010-01-29 14:30:00,80.18,80.2,80.0,80.01,17200.0,67.4124,67.4292,67.261,67.2694,17200.0
2010-01-29 14:40:00,80.02,80.08,79.67,79.67,24800.0,67.2778,67.3283,66.9836,66.9836,24800.0
2010-01-29 14:50:00,79.64,79.66,79.08,79.45,17800.0,66.9583,66.9752,66.4875,66.7986,17800.0
2010-01-29 15:00:00,79.45,79.55,79.37,79.45,8400.0,66.7986,66.8827,66.7313,66.7986,8400.0
2010-01-29 15:10:00,79.44,79.46,79.14,79.38,22000.0,66.7902,66.807,66.538,66.7397,22000.0
2010-01-29 15:20:00,79.38,79.41,79.05,79.19,14500.0,66.7397,66.765,66.4623,66.58,14500.0
2010-01-29 15:30:00,79.18,79.39,78.95,79.32,29500.0,66.5716,66.7482,66.3782,66.6893,29500.0
2010-01-29 15:40:00,79.36,79.44,79.21,79.35,25200.0,66.7229,66.7902,66.5968,66.7145,25200.0
2010-01-29 15:50:00,79.36,79.59,79.18,79.27,60000.0,66.7229,66.9163,66.5716,66.6473,60000.0
2010-02-01 09:30:00,79.66,80.29,79.45,80.01,20000.0,66.9752,67.5048,66.7986,67.2694,20000.0
2010-02-01 09:40:00,80.02,80.13,79.49,79.85,35200.0,67.2778,67.3703,66.8322,67.1349,35200.0
2010-02-01 09:50:00,79.88,79.89,79.54,79.66,8700.0,67.1601,67.1685,66.8743,66.9752,8700.0
2010-02-01 10:00:00,79.69,79.89,79.35,79.67,13800.0,67.0004,67.1685,66.7145,66.9836,13800.0
2010-02-01 10:10:00,79.7,79.9,79.67,79.76,9500.0,67.0088,67.1769,66.9836,67.0592,9500.0
2010-02-01 10:20:00,79.87,80.17,79.81,79.81,12100.0,67.1517,67.4039,67.1013,67.1013,12100.0
2010-02-01 10:30:00,79.79,79.96,79.66,79.66,17500.0,67.0845,67.2274,66.9752,66.9752,17500.0
2010-02-01 10:40:00,79.63,79.83,79.6,79.8,10600.0,66.9499,67.1181,66.9247,67.0929,10600.0
2010-02-01 10:50:00,79.79,79.94,79.55,79.77,16100.0,67.0845,67.2106,66.8827,67.0676,16100.0
2010-02-01 11:00:00,79.69,80.0,79.58,79.97,16200.0,67.0004,67.261,66.9079,67.2358,16200.0
2010-02-01 11:10:00,79.99,80.18,79.9,80.18,7000.0,67.2526,67.4124,67.1769,67.4124,7000.0
2010-02-01 11:20:00,80.2,80.45,80.2,80.42,7300.0,67.4292,67.6394,67.4292,67.6141,7300.0
2010-02-01 11:30:00,80.34,80.49,80.13,80.13,8700.0,67.5469,67.673,67.3703,67.3703,8700.0
2010-02-01 11:40:00,80.14,80.19,80.03,80.09,3000.0,67.3787,67.4208,67.2862,67.3367,3000.0
2010-02-01 11:50:00,80.07,80.1,79.94,79.94,3100.0,67.3199,67.3451,67.2106,67.2106,3100.0
2010-02-01 12:00:00,79.94,80.15,79.93,80.03,12800.0,67.2106,67.3871,67.2022,67.2862,12800.0
2010-02-01 12:10:00,79.99,80.27,79.95,80.25,9300.0,67.2526,67.488,67.219,67.4712,9300.0
2010-02-01 12:20:00,80.26,80.28,80.17,80.18,4500.0,67.4796,67.4964,67.4039,67.4124,4500.0
2010-02-01 12:30:00,80.18,80.25,80.15,80.2,5200.0,67.4124,67.4712,67.3871,67.4292,5200.0
2010-02-01 12:40:00,80.2,80.54,80.2,80.42,6500.0,67.4292,67.715,67.4292,67.6141,6500.0
2010-02-01 12:50:00,80.47,80.48,80.39,80.45,6900.0,67.6562,67.6646,67.5889,67.6394,6900.0
2010-02-01 13:00:00,80.4,80.45,80.22,80.45,4800.0,67.5973,67.6394,67.446,67.6394,4800.0
2010-02-01 13:10:00,80.42,80.48,80.31,80.45,4800.0,67.6141,67.6646,67.5217,67.6394,4800.0
2010-02-01 13:20:00,80.48,80.61,80.48,80.58,5800.0,67.6646,67.7739,67.6646,67.7487,5800.0
2010-02-01 13:30:00,80.54,80.58,80.33,80.33,3200.0,67.715,67.7487,67.5385,67.5385,3200.0
2010-02-01 13:40:00,80.3,80.31,80.17,80.31,9500.0,67.5132,67.5217,67.4039,67.5217,9500.0
2010-02-01 13:50:00,80.39,80.53,80.35,80.44,5600.0,67.5889,67.7066,67.5553,67.631,5600.0
2010-02-01 14:00:00,80.46,80.52,80.31,80.43,9300.0,67.6478,67.6982,67.5217,67.6225,9300.0
2010-02-01 14:10:00,80.43,80.51,80.3,80.51,11300.0,67.6225,67.6898,67.5132,67.6898,11300.0
2010-02-01 14:20:00,80.59,80.59,80.38,80.53,8500.0,67.7571,67.7571,67.5805,67.7066,8500.0
2010-02-01 14:30:00,80.55,80.68,80.5,80.68,10500.0,67.7234,67.8327,67.6814,67.8327,10500.0
2010-02-01 14:40:00,80.66,80.76,80.63,80.68,8500.0,67.8159,67.9,67.7907,67.8327,8500.0
2010-02-01 14:50:00,80.62,80.78,80.56,80.6,12100.0,67.7823,67.9168,67.7318,67.7655,12100.0
2010-02-01 15:00:00,80.58,80.68,80.45,80.5,20900.0,67.7487,67.8327,67.6394,67.6814,20900.0
2010-02-01 15:10:00,80.5,80.83,80.5,80.75,21300.0,67.6814,67.9588,67.6814,67.8916,21300.0
2010-02-01 15:20:00,80.72,80.87,80.66,80.71,45900.0,67.8664,67.9925,67.8159,67.858,45900.0
2010-02-01 15:30:00,80.72,80.77,80.59,80.68,15600.0,67.8664,67.9084,67.7571,67.8327,15600.0
2010-02-01 15:40:00,80.67,80.85,80.66,80.75,31900.0,67.8243,67.9757,67.8159,67.8916,31900.0
2010-02-01 15:50:00,80.77,80.93,80.7,80.86,46000.0,67.9084,68.0429,67.8496,67.9841,46000.0
2010-02-02 09:30:00,81.18,81.62,81.03,81.49,9200.0,68.2531,68.6231,68.127,68.5138,9200.0
2010-02-02 09:40:00,81.37,81.43,80.95,81.43,5500.0,68.4129,68.4633,68.0597,68.4633,5500.0
2010-02-02 09:50:00,81.35,81.48,81.3,81.34,7200.0,68.396,68.5053,68.354,68.3876,7200.0
2010-02-02 10:00:00,81.36,81.54,81.12,81.27,17500.0,68.4045,68.5558,68.2027,68.3288,17500.0
2010-02-02 10:10:00,81.17,82.11,81.11,82.11,18200.0,68.2447,69.035,68.1943,69.035,18200.0
2010-02-02 10:20:00,82.15,82.32,81.94,82.2,7400.0,69.0687,69.2116,68.8921,69.1107,7400.0
2010-02-02 10:30:00,82.1,82.36,82.07,82.07,13500.0,69.0266,69.2452,69.0014,69.0014,13500.0
2010-02-02 10:40:00,82.02,82.02,81.74,81.75,4600.0,68.9594,68.9594,68.7239,68.7324,4600.0
2010-02-02 10:50:00,81.64,81.86,81.51,81.8,4800.0,68.6399,68.8248,68.5306,68.7744,4800.0
2010-02-02 11:00:00,81.82,81.83,81.6,81.6,5500.0,68.7912,68.7996,68.6062,68.6062,5500.0
2010-02-02 11:10:00,81.54,81.76,81.53,81.76,13800.0,68.5558,68.7408,68.5474,68.7408,13800.0
2010-02-02 11:20:00,81.77,82.0,81.71,81.71,4200.0,68.7492,68.9425,68.6987,68.6987,4200.0
2010-02-02 11:30:00,81.7,81.7,81.62,81.7,1100.0,68.6903,68.6903,68.6231,68.6903,1100.0
2010-02-02 11:40:00,81.74,81.88,81.74,81.84,2100.0,68.7239,68.8417,68.7239,68.808,2100.0
2010-02-02 11:50:00,81.83,81.92,81.71,81.71,1500.0,68.7996,68.8753,68.6987,68.6987,1500.0
2010-02-02 12:00:00,81.67,81.75,81.59,81.72,4500.0,68.6651,68.7324,68.5978,68.7071,4500.0
2010-02-02 12:10:00,81.72,81.76,81.66,81.76,2800.0,68.7071,68.7408,68.6567,68.7408,2800.0
2010-02-02 12:20:00,81.83,82.12,81.83,81.99,2000.0,68.7996,69.0434,68.7996,68.9341,2000.0
2010-02-02 12:30:00,82.01,82.05,81.93,81.93,2000.0,68.9509,68.9846,68.8837,68.8837,2000.0
2010-02-02 12:40:00,81.93,81.93,81.81,81.81,4100.0,68.8837,68.8837,68.7828,68.7828,4100.0
2010-02-02 12:50:00,81.8,81.88,81.75,81.88,3300.0,68.7744,68.8417,68.7324,68.8417,3300.0
2010-02-02 13:00:00,81.88,81.88,81.72,81.73,7400.0,68.8417,68.8417,68.7071,68.7155,7400.0
2010-02-02 13:10:00,81.67,81.71,81.66,81.71,1800.0,68.6651,68.6987,68.6567,68.6987,1800.0
2010-02-02 13:20:00,81.72,81.83,81.72,81.83,1400.0,68.7071,68.7996,68.7071,68.7996,1400.0
2010-02-02 13:30:00,81.93,82.04,81.86,82.04,5100.0,68.8837,68.9762,68.8248,68.9762,5100.0
2010-02-02 13:40:00,82.1,82.12,82.03,82.12,2000.0,69.0266,69.0434,68.9678,69.0434,2000.0
2010-02-02 13:50:00,82.04,82.11,81.93,81.97,2000.0,68.9762,69.035,68.8837,68.9173,2000.0
2010-02-02 14:00:00,81.97,82.03,81.91,81.94,3400.0,68.9173,68.9678,68.8669,68.8921,3400.0
2010-02-02 14:10:00,81.96,82.02,81.9,81.95,5500.0,68.9089,68.9594,68.8585,68.9005,5500.0
2010-02-02 14:20:00,81.95,82.02,81.95,82.0,4500.0,68.9005,68.9594,68.9005,68.9425,4500.0
2010-02-02 14:30:00,81.99,82.1,81.86,82.1,23300.0,68.9341,69.0266,68.8248,69.0266,23300.0
2010-02-02 14:40:00,82.08,82.14,81.99,82.14,8900.0,69.0098,69.0602,68.9341,69.0602,8900.0
2010-02-02 14:50:00,82.07,82.28,82.07,82.21,9600.0,69.0014,69.178,69.0014,69.1191,9600.0
2010-02-02 15:00:00,82.2,82.23,82.1,82.17,9900.0,69.1107,69.1359,69.0266,69.0855,9900.0
2010-02-02 15:10:00,82.2,82.45,82.18,82.41,20600.0,69.1107,69.3209,69.0939,69.2873,20600.0
2010-02-02 15:20:00,82.39,82.43,82.18,82.18,15700.0,69.2704,69.3041,69.0939,69.0939,15700.0
2010-02-02 15:30:00,82.18,82.21,82.12,82.12,26800.0,69.0939,69.1191,69.0434,69.0434,26800.0
2010-02-02 15:40:00,82.13,82.28,81.93,82.04,33700.0,69.0518,69.178,68.8837,68.9762,33700.0
2010-02-02 15:50:00,82.03,82.15,82.02,82.1,26800.0,68.9678,69.0687,68.9594,69.0266,26800.0
2010-02-03 09:30:00,81.77,82.19,81.67,81.87,6900.0,68.7492,69.1023,68.6651,68.8332,6900.0
2010-02-03 09:40:00,81.96,82.54,81.96,82.37,9300.0,68.9089,69.3966,68.9089,69.2536,9300.0
2010-02-03 09:50:00,82.38,82.58,82.19,82.5,5900.0,69.262,69.4302,69.1023,69.3629,5900.0
2010-02-03 10:00:00,82.43,82.55,82.29,82.55,4200.0,69.3041,69.405,69.1864,69.405,4200.0
2010-02-03 10:10:00,82.49,82.51,81.98,82.0,8300.0,69.3545,69.3713,68.9257,68.9425,8300.0
2010-02-03 10:20:00,82.0,82.07,81.57,81.7,48200.0,68.9425,69.0014,68.581,68.6903,48200.0
2010-02-03 10:30:00,81.68,81.82,81.41,81.43,7500.0,68.6735,68.7912,68.4465,68.4633,7500.0
2010-02-03 10:40:00,81.43,81.72,81.43,81.72,3300.0,68.4633,68.7071,68.4633,68.7071,3300.0
2010-02-03 10:50:00,81.81,81.96,81.58,81.58,2900.0,68.7828,68.9089,68.5894,68.5894,2900.0
2010-02-03 11:00:00,81.57,81.76,81.53,81.76,5800.0,68.581,68.7408,68.5474,68.7408,5800.0
2010-02-03 11:10:00,81.75,81.79,81.63,81.64,2000.0,68.7324,68.766,68.6315,68.6399,2000.0
2010-02-03 11:20:00,81.65,81.65,81.5,81.55,2500.0,68.6483,68.6483,68.5222,68.5642,2500.0
2010-02-03 11:30:00,81.58,81.58,81.36,81.37,1700.0,68.5894,68.5894,68.4045,68.4129,1700.0
2010-02-03 11:40:00,81.31,81.31,81.11,81.16,2600.0,68.3624,68.3624,68.1943,68.2363,2600.0
2010-02-03 11:50:00,81.11,81.27,81.08,81.16,5200.0,68.1943,68.3288,68.169,68.2363,5200.0
2010-02-03 12:00:00,81.1,81.26,81.05,81.06,12200.0,68.1859,68.3204,68.1438,68.1522,12200.0
2010-02-03 12:10:00,81.06,81.19,80.9,80.98,10400.0,68.1522,68.2615,68.0177,68.085,10400.0
2010-02-03 12:20:00,80.99,80.99,80.73,80.82,8400.0,68.0934,68.0934,67.8748,67.9504,8400.0
2010-02-03 12:30:00,80.83,81.07,80.83,81.03,9000.0,67.9588,68.1606,67.9588,68.127,9000.0
2010-02-03 12:40:00,81.02,81.02,80.76,80.83,3400.0,68.1186,68.1186,67.9,67.9588,3400.0
2010-02-03 12:50:00,80.85,81.05,80.85,80.99,8700.0,67.9757,68.1438,67.9757,68.0934,8700.0
2010-02-03 13:00:00,80.9,81.47,80.9,81.47,8300.0,68.0177,68.4969,68.0177,68.4969,8300.0
2010-02-03 13:10:00,81.45,81.48,81.24,81.24,4700.0,68.4801,68.5053,68.3036,68.3036,4700.0
2010-02-03 13:20:00,81.25,81.33,81.13,81.14,39600.0,68.312,68.3792,68.2111,68.2195,39600.0
2010-02-03 13:30:00,81.18,81.37,81.18,81.3,2800.0,68.2531,68.4129,68.2531,68.354,2800.0
2010-02-03 13:40:00,81.25,81.27,81.13,81.13,1300.0,68.312,68.3288,68.2111,68.2111,1300.0
2010-02-03 13:50:00,81.18,81.18,80.99,81.06,1800.0,68.2531,68.2531,68.0934,68.1522,1800.0
2010-02-03 14:00:00,81.06,81.17,81.0,81.17,5300.0,68.1522,68.2447,68.1018,68.2447,5300.0
2010-02-03 14:10:00,81.11,81.27,81.11,81.13,3000.0,68.1943,68.3288,68.1943,68.2111,3000.0
2010-02-03 14:20:00,81.15,81.15,80.79,80.92,14800.0,68.2279,68.2279,67.9252,68.0345,14800.0
2010-02-03 14:30:00,81.0,81.0,80.82,80.9,4000.0,68.1018,68.1018,67.9504,68.0177,4000.0
2010-02-03 14:40:00,80.88,80.99,80.83,80.97,4100.0,68.0009,68.0934,67.9588,68.0766,4100.0
2010-02-03 14:50:00,80.97,81.15,80.93,81.07,2600.0,68.0766,68.2279,68.0429,68.1606,2600.0
2010-02-03 15:00:00,81.05,81.41,81.05,81.22,4700.0,68.1438,68.4465,68.1438,68.2867,4700.0
2010-02-03 15:10:00,81.15,81.22,81.0,81.0,8000.0,68.2279,68.2867,68.1018,68.1018,8000.0
2010-02-03 15:20:00,81.04,81.14,80.96,81.04,10300.0,68.1354,68.2195,68.0681,68.1354,10300.0
2010-02-03 15:30:00,81.07,81.15,81.0,81.07,10900.0,68.1606,68.2279,68.1018,68.1606,10900.0
2010-02-03 15:40:00,81.08,81.18,80.97,81.1,14700.0,68.169,68.2531,68.0766,68.1859,14700.0
2010-02-03 15:50:00,81.08,81.1,80.9,81.09,25800.0,68.169,68.1859,68.0177,68.1774,25800.0
2010-02-04 09:30:00,80.03,80.03,79.42,79.52,18700.0,67.2862,67.2862,66.7734,66.8575,18700.0
2010-02-04 09:40:00,79.52,79.63,79.0,79.18,27600.0,66.8575,66.9499,66.4203,66.5716,27600.0
2010-02-04 09:50:00,79.22,79.32,79.0,79.09,25100.0,66.6052,66.6893,66.4203,66.4959,25100.0
2010-02-04 10:00:00,79.11,79.65,79.05,79.2,13600.0,66.5127,66.9667,66.4623,66.5884,13600.0
2010-02-04 10:10:00,79.07,79.39,78.99,79.39,11200.0,66.4791,66.7482,66.4118,66.7482,11200.0
2010-02-04 10:20:00,79.44,79.58,79.07,79.17,6100.0,66.7902,66.9079,66.4791,66.5632,6100.0
2010-02-04 10:30:00,79.1,79.45,79.1,79.44,21300.0,66.5043,66.7986,66.5043,66.7902,21300.0
2010-02-04 10:40:00,79.46,79.54,79.32,79.38,9700.0,66.807,66.8743,66.6893,66.7397,9700.0
2010-02-04 10:50:00,79.38,79.42,79.09,79.09,7900.0,66.7397,66.7734,66.4959,66.4959,7900.0
2010-02-04 11:00:00,79.12,79.37,79.06,79.31,7500.0,66.5211,66.7313,66.4707,66.6809,7500.0
2010-02-04 11:10:00,79.3,79.34,79.12,79.17,4600.0,66.6725,66.7061,66.5211,66.5632,4600.0
2010-02-04 11:20:00,79.24,79.42,79.05,79.37,10200.0,66.622,66.7734,66.4623,66.7313,10200.0
2010-02-04 11:30:00,79.35,79.39,78.94,78.94,16100.0,66.7145,66.7482,66.3698,66.3698,16100.0
2010-02-04 11:40:00,78.98,79.0,78.62,78.7,19000.0,66.4034,66.4203,66.1008,66.168,19000.0
2010-02-04 11:50:00,78.77,79.0,78.66,78.94,3700.0,66.2269,66.4203,66.1344,66.3698,3700.0
2010-02-04 12:00:00,78.93,78.96,78.74,78.87,4000.0,66.3614,66.3866,66.2017,66.311,4000.0
2010-02-04 12:10:00,78.95,79.0,78.76,78.76,4500.0,66.3782,66.4203,66.2185,66.2185,4500.0
2010-02-04 12:20:00,78.74,79.06,78.73,78.96,2800.0,66.2017,66.4707,66.1932,66.3866,2800.0
2010-02-04 12:30:00,78.94,78.96,78.83,78.94,3700.0,66.3698,66.3866,66.2773,66.3698,3700.0
2010-02-04 12:40:00,78.96,79.05,78.81,78.81,4600.0,66.3866,66.4623,66.2605,66.2605,4600.0
2010-02-04 12:50:00,78.82,78.97,78.77,78.95,4800.0,66.2689,66.395,66.2269,66.3782,4800.0
2010-02-04 13:00:00,78.92,79.0,78.88,78.99,5300.0,66.353,66.4203,66.3194,66.4118,5300.0
2010-02-04 13:10:00,78.96,78.97,78.79,78.83,2900.0,66.3866,66.395,66.2437,66.2773,2900.0
2010-02-04 13:20:00,78.96,78.96,78.7,78.77,6700.0,66.3866,66.3866,66.168,66.2269,6700.0
2010-02-04 13:30:00,78.86,78.9,78.65,78.69,13800.0,66.3025,66.3362,66.126,66.1596,13800.0
2010-02-04 13:40:00,78.68,78.71,78.53,78.7,9300.0,66.1512,66.1764,66.0251,66.168,9300.0
2010-02-04 13:50:00,78.72,78.89,78.72,78.77,5800.0,66.1848,66.3278,66.1848,66.2269,5800.0
2010-02-04 14:00:00,78.7,78.93,78.7,78.83,6400.0,66.168,66.3614,66.168,66.2773,6400.0
2010-02-04 14:10:00,78.87,79.05,78.78,79.04,11600.0,66.311,66.4623,66.2353,66.4539,11600.0
2010-02-04 14:20:00,79.04,79.38,78.98,79.26,5200.0,66.4539,66.7397,66.4034,66.6389,5200.0
2010-02-04 14:30:00,79.24,79.35,79.2,79.34,3400.0,66.622,66.7145,66.5884,66.7061,3400.0
2010-02-04 14:40:00,79.24,79.29,79.03,79.16,3700.0,66.622,66.6641,66.4455,66.5548,3700.0
2010-02-04 14:50:00,79.16,79.23,78.98,79.1,4400.0,66.5548,66.6136,66.4034,66.5043,4400.0
2010-02-04 15:00:00,79.06,79.12,78.68,78.72,11600.0,66.4707,66.5211,66.1512,66.1848,11600.0
2010-02-04 15:10:00,78.73,78.8,78.59,78.63,16000.0,66.1932,66.2521,66.0755,66.1092,16000.0
2010-02-04 15:20:00,78.67,78.77,78.55,78.77,29800.0,66.1428,66.2269,66.0419,66.2269,29800.0
2010-02-04 15:30:00,78.75,78.91,78.67,78.75,29500.0,66.2101,66.3446,66.1428,66.2101,29500.0
2010-02-04 15:40:00,78.73,78.89,78.58,78.64,44200.0,66.1932,66.3278,66.0671,66.1176,44200.0
2010-02-04 15:50:00,78.64,78.74,78.43,78.56,60900.0,66.1176,66.2017,65.941,66.0503,60900.0
2010-02-05 09:30:00,78.32,78.69,77.72,78.27,21400.0,65.8485,66.1596,65.3441,65.8065,21400.0
2010-02-05 09:40:00,78.21,78.85,78.09,78.15,8800.0,65.7561,66.2941,65.6552,65.7056,8800.0
2010-02-05 09:50:00,78.16,78.39,77.89,77.97,5600.0,65.714,65.9074,65.487,65.5543,5600.0
2010-02-05 10:00:00,77.96,78.03,77.79,77.82,3500.0,65.5459,65.6047,65.4029,65.4282,3500.0
2010-02-05 10:10:00,77.7,77.82,77.31,77.32,10500.0,65.3273,65.4282,64.9994,65.0078,10500.0
2010-02-05 10:20:00,77.4,77.65,77.32,77.49,39200.0,65.075,65.2852,65.0078,65.1507,39200.0
2010-02-05 10:30:00,77.52,77.77,77.52,77.59,19400.0,65.1759,65.3861,65.1759,65.2348,19400.0
2010-02-05 10:40:00,77.6,77.89,77.56,77.8,14400.0,65.2432,65.487,65.2096,65.4113,14400.0
2010-02-05 10:50:00,77.87,78.19,77.87,78.04,8600.0,65.4702,65.7392,65.4702,65.6131,8600.0
2010-02-05 11:00:00,77.83,77.85,77.69,77.81,1300.0,65.4366,65.4534,65.3189,65.4197,1300.0
2010-02-05 11:10:00,77.98,78.17,77.91,78.17,2500.0,65.5627,65.7224,65.5038,65.7224,2500.0
2010-02-05 11:20:00,78.19,78.3,77.99,78.13,3400.0,65.7392,65.8317,65.5711,65.6888,3400.0
2010-02-05 11:30:00,78.06,78.06,77.7,77.7,3500.0,65.6299,65.6299,65.3273,65.3273,3500.0
2010-02-05 11:40:00,77.62,77.73,77.44,77.73,11500.0,65.26,65.3525,65.1087,65.3525,11500.0
2010-02-05 11:50:00,77.78,77.83,77.69,77.81,2400.0,65.3945,65.4366,65.3189,65.4197,2400.0
2010-02-05 12:00:00,77.82,78.11,77.81,77.86,5900.0,65.4282,65.672,65.4197,65.4618,5900.0
2010-02-05 12:10:00,77.86,77.94,77.71,77.94,4400.0,65.4618,65.529,65.3357,65.529,4400.0
2010-02-05 12:20:00,77.95,78.05,77.79,77.98,14200.0,65.5375,65.6215,65.4029,65.5627,14200.0
2010-02-05 12:30:00,77.95,77.98,77.71,77.71,2300.0,65.5375,65.5627,65.3357,65.3357,2300.0
2010-02-05 12:40:00,77.5,77.81,77.5,77.81,4500.0,65.1591,65.4197,65.1591,65.4197,4500.0
2010-02-05 12:50:00,77.76,77.83,77.52,77.8,4000.0,65.3777,65.4366,65.1759,65.4113,4000.0
2010-02-05 13:00:00,77.8,77.81,77.49,77.52,10100.0,65.4113,65.4197,65.1507,65.1759,10100.0
2010-02-05 13:10:00,77.5,77.6,77.48,77.56,12600.0,65.1591,65.2432,65.1423,65.2096,12600.0
2010-02-05 13:20:00,77.51,77.54,77.1,77.18,22600.0,65.1675,65.1927,64.8228,64.8901,22600.0
2010-02-05 13:30:00,77.11,77.13,76.48,76.58,19100.0,64.8312,64.848,64.3015,64.3856,19100.0
2010-02-05 13:40:00,76.51,76.63,76.26,76.6,16500.0,64.3268,64.4276,64.1166,64.4024,16500.0
2010-02-05 13:50:00,76.57,76.67,76.48,76.61,17800.0,64.3772,64.4613,64.3015,64.4108,17800.0
2010-02-05 14:00:00,76.62,76.88,76.59,76.79,19200.0,64.4192,64.6378,64.394,64.5622,19200.0
2010-02-05 14:10:00,76.78,77.13,76.78,77.03,10900.0,64.5538,64.848,64.5538,64.764,10900.0
2010-02-05 14:20:00,77.08,77.23,76.91,77.03,19100.0,64.806,64.9321,64.6631,64.764,19100.0
2010-02-05 14:30:00,77.01,77.11,76.8,77.0,9200.0,64.7471,64.8312,64.5706,64.7387,9200.0
2010-02-05 14:40:00,76.95,76.95,76.63,76.83,10300.0,64.6967,64.6967,64.4276,64.5958,10300.0
2010-02-05 14:50:00,76.9,77.02,76.88,77.02,8300.0,64.6547,64.7555,64.6378,64.7555,8300.0
2010-02-05 15:00:00,77.01,77.8,77.0,77.79,12700.0,64.7471,65.4113,64.7387,65.4029,12700.0
2010-02-05 15:10:00,77.76,78.03,77.46,77.86,18400.0,65.3777,65.6047,65.1255,65.4618,18400.0
2010-02-05 15:20:00,77.88,77.94,77.62,77.7,15900.0,65.4786,65.529,65.26,65.3273,15900.0
2010-02-05 15:30:00,77.71,78.21,77.64,78.15,22600.0,65.3357,65.7561,65.2768,65.7056,22600.0
2010-02-05 15:40:00,78.15,78.51,77.99,78.0,24600.0,65.7056,66.0083,65.5711,65.5795,24600.0
2010-02-05 15:50:00,78.02,78.65,78.02,78.53,51600.0,65.5963,66.126,65.5963,66.0251,51600.0
2010-02-08 09:30:00,78.49,78.49,77.39,78.28,10400.0,65.9915,65.9915,65.0666,65.8149,10400.0
2010-02-08 09:40:00,78.31,78.74,78.16,78.49,40300.0,65.8401,66.2017,65.714,65.9915,40300.0
2010-02-08 09:50:00,78.49,78.79,78.0,78.79,12400.0,65.9915,66.2437,65.5795,66.2437,12400.0
2010-02-08 10:00:00,78.79,79.2,78.71,79.14,13800.0,66.2437,66.5884,66.1764,66.538,13800.0
2010-02-08 10:10:00,79.18,79.85,79.14,79.66,15200.0,66.5716,67.1349,66.538,66.9752,15200.0
2010-02-08 10:20:00,79.67,80.09,79.51,79.73,36900.0,66.9836,67.3367,66.849,67.034,36900.0
2010-02-08 10:30:00,79.74,79.74,79.09,79.09,35400.0,67.0424,67.0424,66.4959,66.4959,35400.0
2010-02-08 10:40:00,79.12,79.35,79.11,79.12,8000.0,66.5211,66.7145,66.5127,66.5211,8000.0
2010-02-08 10:50:00,79.24,79.41,79.16,79.39,10300.0,66.622,66.765,66.5548,66.7482,10300.0
2010-02-08 11:00:00,79.39,79.56,79.35,79.46,18100.0,66.7482,66.8911,66.7145,66.807,18100.0
2010-02-08 11:10:00,79.47,79.5,79.21,79.25,7800.0,66.8154,66.8406,66.5968,66.6304,7800.0
2010-02-08 11:20:00,79.23,79.5,79.23,79.27,9200.0,66.6136,66.8406,66.6136,66.6473,9200.0
2010-02-08 11:30:00,79.3,79.41,79.2,79.3,7200.0,66.6725,66.765,66.5884,66.6725,7200.0
2010-02-08 11:40:00,79.3,79.55,79.3,79.55,10500.0,66.6725,66.8827,66.6725,66.8827,10500.0
2010-02-08 11:50:00,79.51,79.54,79.31,79.49,12300.0,66.849,66.8743,66.6809,66.8322,12300.0
2010-02-08 12:00:00,79.45,79.48,79.19,79.35,4900.0,66.7986,66.8238,66.58,66.7145,4900.0
2010-02-08 12:10:00,79.33,79.4,79.24,79.35,5100.0,66.6977,66.7566,66.622,66.7145,5100.0
2010-02-08 12:20:00,79.4,79.51,79.36,79.51,7900.0,66.7566,66.849,66.7229,66.849,7900.0
2010-02-08 12:30:00,79.52,79.52,79.44,79.52,6800.0,66.8575,66.8575,66.7902,66.8575,6800.0
2010-02-08 12:40:00,79.5,79.55,79.31,79.37,9100.0,66.8406,66.8827,66.6809,66.7313,9100.0
2010-02-08 12:50:00,79.38,79.49,79.32,79.38,5000.0,66.7397,66.8322,66.6893,66.7397,5000.0
2010-02-08 13:00:00,79.38,79.4,79.15,79.19,5800.0,66.7397,66.7566,66.5464,66.58,5800.0
2010-02-08 13:10:00,79.22,79.25,79.07,79.13,6400.0,66.6052,66.6304,66.4791,66.5296,6400.0
2010-02-08 13:20:00,79.18,79.26,79.1,79.26,4700.0,66.5716,66.6389,66.5043,66.6389,4700.0
2010-02-08 13:30:00,79.26,79.29,79.11,79.25,8300.0,66.6389,66.6641,66.5127,66.6304,8300.0
2010-02-08 13:40:00,79.26,79.26,78.89,79.06,9400.0,66.6389,66.6389,66.3278,66.4707,9400.0
2010-02-08 13:50:00,79.01,79.19,79.01,79.12,4900.0,66.4287,66.58,66.4287,66.5211,4900.0
2010-02-08 14:00:00,79.17,79.52,79.17,79.48,8100.0,66.5632,66.8575,66.5632,66.8238,8100.0
2010-02-08 14:10:00,79.51,79.51,79.42,79.44,13800.0,66.849,66.849,66.7734,66.7902,13800.0
2010-02-08 14:20:00,79.44,79.53,79.38,79.49,17600.0,66.7902,66.8659,66.7397,66.8322,17600.0
2010-02-08 14:30:00,79.46,79.49,79.14,79.2,12900.0,66.807,66.8322,66.538,66.5884,12900.0
2010-02-08 14:40:00,79.14,79.56,79.11,79.5,18600.0,66.538,66.8911,66.5127,66.8406,18600.0
2010-02-08 14:50:00,79.46,79.55,79.3,79.3,19400.0,66.807,66.8827,66.6725,66.6725,19400.0
2010-02-08 15:00:00,79.32,79.42,79.14,79.36,24200.0,66.6893,66.7734,66.538,66.7229,24200.0
2010-02-08 15:10:00,79.39,79.43,79.2,79.26,23500.0,66.7482,66.7818,66.5884,66.6389,23500.0
2010-02-08 15:20:00,79.27,79.36,79.12,79.33,16500.0,66.6473,66.7229,66.5211,66.6977,16500.0
2010-02-08 15:30:00,79.32,79.47,79.23,79.38,33600.0,66.6893,66.8154,66.6136,66.7397,33600.0
2010-02-08 15:40:00,79.36,79.44,79.24,79.27,48000.0,66.7229,66.7902,66.622,66.6473,48000.0
2010-02-08 15:50:00,79.28,79.71,79.26,79.6,137100.0,66.6557,67.0172,66.6389,66.9247,137100.0
2010-02-09 09:30:00,76.92,77.93,75.5,75.65,146100.0,64.6715,65.5206,63.4776,63.6037,146100.0
2010-02-09 09:40:00,75.62,75.96,74.86,75.0,202600.0,63.5785,63.8643,62.9395,63.0572,202600.0
2010-02-09 09:50:00,75.0,75.55,74.66,75.26,131700.0,63.0572,63.5196,62.7713,63.2758,131700.0
2010-02-09 10:00:00,75.41,76.18,75.12,75.95,122300.0,63.4019,64.0493,63.1581,63.8559,122300.0
2010-02-09 10:10:00,75.94,76.68,75.82,76.67,62900.0,63.8475,64.4697,63.7466,64.4613,62900.0
2010-02-09 10:20:00,76.67,76.83,76.0,76.23,74100.0,64.4613,64.5958,63.898,64.0913,74100.0
2010-02-09 10:30:00,76.21,76.22,75.58,75.6,72900.0,64.0745,64.0829,63.5448,63.5617,72900.0
2010-02-09 10:40:00,75.65,75.72,75.04,75.29,169800.0,63.6037,63.6626,63.0908,63.301,169800.0
2010-02-09 10:50:00,75.29,75.3,75.01,75.15,96700.0,63.301,63.3094,63.0656,63.1833,96700.0
2010-02-09 11:00:00,75.13,75.54,75.01,75.2,162600.0,63.1665,63.5112,63.0656,63.2254,162600.0
2010-02-09 11:10:00,75.17,75.48,75.14,75.29,62800.0,63.2001,63.4608,63.1749,63.301,62800.0
2010-02-09 11:20:00,75.29,75.43,75.03,75.12,42300.0,63.301,63.4187,63.0824,63.1581,42300.0
2010-02-09 11:30:00,75.13,75.53,75.05,75.11,72100.0,63.1665,63.5028,63.0992,63.1497,72100.0
2010-02-09 11:40:00,75.15,75.29,74.86,75.06,72500.0,63.1833,63.301,62.9395,63.1076,72500.0
2010-02-09 11:50:00,75.07,75.42,74.93,75.0,38800.0,63.1161,63.4103,62.9983,63.0572,38800.0
2010-02-09 12:00:00,74.99,75.31,74.96,75.2,56100.0,63.0488,63.3178,63.0236,63.2254,56100.0
2010-02-09 12:10:00,75.23,75.7,75.23,75.63,29700.0,63.2506,63.6457,63.2506,63.5869,29700.0
2010-02-09 12:20:00,75.61,75.68,75.37,75.4,24000.0,63.5701,63.6289,63.3683,63.3935,24000.0
2010-02-09 12:30:00,75.4,75.52,75.25,75.28,22700.0,63.3935,63.4944,63.2674,63.2926,22700.0
2010-02-09 12:40:00,75.29,75.34,74.67,74.78,27000.0,63.301,63.3431,62.7798,62.8722,27000.0
2010-02-09 12:50:00,74.71,74.94,74.67,74.81,12700.0,62.8134,63.0068,62.7798,62.8975,12700.0
2010-02-09 13:00:00,74.79,75.08,74.79,75.05,33900.0,62.8806,63.1245,62.8806,63.0992,33900.0
2010-02-09 13:10:00,75.04,75.23,74.93,75.03,59600.0,63.0908,63.2506,62.9983,63.0824,59600.0
2010-02-09 13:20:00,75.0,75.22,74.96,75.1,24000.0,63.0572,63.2422,63.0236,63.1413,24000.0
2010-02-09 13:30:00,75.1,75.44,75.09,75.27,27800.0,63.1413,63.4271,63.1329,63.2842,27800.0
2010-02-09 13:40:00,75.25,75.51,75.19,75.39,21000.0,63.2674,63.486,63.2169,63.3851,21000.0
2010-02-09 13:50:00,75.38,75.48,75.24,75.41,43400.0,63.3767,63.4608,63.259,63.4019,43400.0
2010-02-09 14:00:00,75.36,75.45,75.27,75.43,34000.0,63.3599,63.4355,63.2842,63.4187,34000.0
2010-02-09 14:10:00,75.44,75.59,75.3,75.33,29300.0,63.4271,63.5533,63.3094,63.3347,29300.0
2010-02-09 14:20:00,75.34,75.45,75.26,75.35,19800.0,63.3431,63.4355,63.2758,63.3515,19800.0
2010-02-09 14:30:00,75.35,75.53,75.26,75.28,34800.0,63.3515,63.5028,63.2758,63.2926,34800.0
2010-02-09 14:40:00,75.28,75.48,75.26,75.4,43600.0,63.2926,63.4608,63.2758,63.3935,43600.0
2010-02-09 14:50:00,75.41,75.64,75.36,75.49,34500.0,63.4019,63.5953,63.3599,63.4692,34500.0
2010-02-09 15:00:00,75.44,75.77,75.44,75.77,70600.0,63.4271,63.7046,63.4271,63.7046,70600.0
2010-02-09 15:10:00,75.76,75.81,75.66,75.74,61000.0,63.6962,63.7382,63.6121,63.6794,61000.0
2010-02-09 15:20:00,75.74,76.09,75.74,76.04,73600.0,63.6794,63.9736,63.6794,63.9316,73600.0
2010-02-09 15:30:00,76.03,76.21,75.98,76.11,74500.0,63.9232,64.0745,63.8812,63.9904,74500.0
2010-02-09 15:40:00,76.09,76.1,75.94,76.02,120100.0,63.9736,63.982,63.8475,63.9148,120100.0
2010-02-09 15:50:00,76.03,76.07,75.66,76.02,151000.0,63.9232,63.9568,63.6121,63.9148,151000.0
2010-02-10 09:30:00,75.94,76.4,74.0,75.36,102900.0,63.8475,64.2343,62.2164,63.3599,102900.0
2010-02-10 09:40:00,75.36,75.4,74.82,75.12,41400.0,63.3599,63.3935,62.9059,63.1581,41400.0
2010-02-10 09:50:00,75.12,75.16,74.82,74.99,22700.0,63.1581,63.1917,62.9059,63.0488,22700.0
2010-02-10 10:00:00,74.98,75.0,74.17,74.31,28200.0,63.0404,63.0572,62.3594,62.4771,28200.0
2010-02-10 10:10:00,74.29,74.43,74.18,74.4,21300.0,62.4603,62.578,62.3678,62.5527,21300.0
2010-02-10 10:20:00,74.4,74.65,74.4,74.41,50200.0,62.5527,62.7629,62.5527,62.5612,50200.0
2010-02-10 10:30:00,74.45,74.72,74.33,74.59,28000.0,62.5948,62.8218,62.4939,62.7125,28000.0
2010-02-10 10:40:00,74.59,74.98,74.59,74.87,31300.0,62.7125,63.0404,62.7125,62.9479,31300.0
2010-02-10 10:50:00,74.87,75.15,74.85,75.09,47100.0,62.9479,63.1833,62.9311,63.1329,47100.0
2010-02-10 11:00:00,75.12,75.43,74.91,75.38,20200.0,63.1581,63.4187,62.9815,63.3767,20200.0
2010-02-10 11:10:00,75.47,75.47,75.06,75.09,10900.0,63.4524,63.4524,63.1076,63.1329,10900.0
2010-02-10 11:20:00,75.05,75.64,74.97,75.48,54400.0,63.0992,63.5953,63.032,63.4608,54400.0
2010-02-10 11:30:00,75.5,75.77,75.46,75.63,39400.0,63.4776,63.7046,63.444,63.5869,39400.0
2010-02-10 11:40:00,75.67,75.86,75.64,75.83,23800.0,63.6205,63.7803,63.5953,63.755,23800.0
2010-02-10 11:50:00,75.85,75.98,75.69,75.84,27100.0,63.7719,63.8812,63.6373,63.7634,27100.0
2010-02-10 12:00:00,75.86,76.15,75.64,76.15,19000.0,63.7803,64.0241,63.5953,64.0241,19000.0
2010-02-10 12:10:00,76.16,76.18,75.96,76.02,25800.0,64.0325,64.0493,63.8643,63.9148,25800.0
2010-02-10 12:20:00,76.02,76.53,76.02,76.41,23900.0,63.9148,64.3436,63.9148,64.2427,23900.0
2010-02-10 12:30:00,76.49,76.64,76.3,76.31,13400.0,64.3099,64.4361,64.1502,64.1586,13400.0
2010-02-10 12:40:00,76.31,76.48,76.26,76.26,8400.0,64.1586,64.3015,64.1166,64.1166,8400.0
2010-02-10 12:50:00,76.22,76.33,76.13,76.15,10300.0,64.0829,64.1754,64.0073,64.0241,10300.0
2010-02-10 13:00:00,76.15,76.37,76.15,76.23,9100.0,64.0241,64.209,64.0241,64.0913,9100.0
2010-02-10 13:10:00,76.21,76.61,76.21,76.61,18000.0,64.0745,64.4108,64.0745,64.4108,18000.0
2010-02-10 13:20:00,76.62,77.08,76.61,77.01,14100.0,64.4192,64.806,64.4108,64.7471,14100.0
2010-02-10 13:30:00,76.98,76.98,76.73,76.77,25600.0,64.7219,64.7219,64.5117,64.5454,25600.0
2010-02-10 13:40:00,76.74,76.91,76.74,76.86,25300.0,64.5201,64.6631,64.5201,64.621,25300.0
2010-02-10 13:50:00,76.86,77.09,76.86,77.09,36100.0,64.621,64.8144,64.621,64.8144,36100.0
2010-02-10 14:00:00,77.07,77.42,77.05,77.35,33700.0,64.7976,65.0918,64.7808,65.033,33700.0
2010-02-10 14:10:00,77.34,77.61,77.22,77.57,37400.0,65.0246,65.2516,64.9237,65.218,37400.0
2010-02-10 14:20:00,77.53,77.82,77.37,77.75,34200.0,65.1843,65.4282,65.0498,65.3693,34200.0
2010-02-10 14:30:00,77.77,77.98,77.71,77.8,55000.0,65.3861,65.5627,65.3357,65.4113,55000.0
2010-02-10 14:40:00,77.8,77.92,77.72,77.75,24500.0,65.4113,65.5122,65.3441,65.3693,24500.0
2010-02-10 14:50:00,77.74,77.8,77.52,77.57,30500.0,65.3609,65.4113,65.1759,65.218,30500.0
2010-02-10 15:00:00,77.58,77.79,77.5,77.6,26100.0,65.2264,65.4029,65.1591,65.2432,26100.0
2010-02-10 15:10:00,77.6,77.65,77.35,77.6,42600.0,65.2432,65.2852,65.033,65.2432,42600.0
2010-02-10 15:20:00,77.6,77.94,77.55,77.88,36200.0,65.2432,65.529,65.2011,65.4786,36200.0
2010-02-10 15:30:00,77.85,77.85,77.37,77.49,42300.0,65.4534,65.4534,65.0498,65.1507,42300.0
2010-02-10 15:40:00,77.48,77.5,77.25,77.31,50300.0,65.1423,65.1591,64.9489,64.9994,50300.0
2010-02-10 15:50:00,77.32,77.46,77.24,77.4,60000.0,65.0078,65.1255,64.9405,65.075,60000.0
2010-02-11 09:30:00,77.08,77.08,76.43,76.9,14500.0,64.806,64.806,64.2595,64.6547,14500.0
2010-02-11 09:40:00,76.82,76.82,76.05,76.18,11200.0,64.5874,64.5874,63.94,64.0493,11200.0
2010-02-11 09:50:00,76.14,76.82,76.1,76.82,12400.0,64.0157,64.5874,63.982,64.5874,12400.0
2010-02-11 10:00:00,76.75,77.03,76.61,77.03,12700.0,64.5285,64.764,64.4108,64.764,12700.0
2010-02-11 10:10:00,77.06,77.42,77.06,77.22,15200.0,64.7892,65.0918,64.7892,64.9237,15200.0
2010-02-11 10:20:00,77.28,77.42,77.11,77.38,10300.0,64.9741,65.0918,64.8312,65.0582,10300.0
2010-02-11 10:30:00,77.39,77.41,77.0,77.34,8700.0,65.0666,65.0834,64.7387,65.0246,8700.0
2010-02-11 10:40:00,77.35,77.39,77.13,77.18,11200.0,65.033,65.0666,64.848,64.8901,11200.0
2010-02-11 10:50:00,77.19,77.28,77.05,77.18,4700.0,64.8985,64.9741,64.7808,64.8901,4700.0
2010-02-11 11:00:00,77.18,77.4,77.18,77.33,8900.0,64.8901,65.075,64.8901,65.0162,8900.0
2010-02-11 11:10:00,77.33,77.55,77.33,77.38,12100.0,65.0162,65.2011,65.0162,65.0582,12100.0
2010-02-11 11:20:00,77.35,77.91,77.35,77.67,8500.0,65.033,65.5038,65.033,65.302,8500.0
2010-02-11 11:30:00,77.72,77.8,77.56,77.61,6300.0,65.3441,65.4113,65.2096,65.2516,6300.0
2010-02-11 11:40:00,77.62,78.11,77.58,77.99,12800.0,65.26,65.672,65.2264,65.5711,12800.0
2010-02-11 11:50:00,77.95,78.01,77.75,77.75,6200.0,65.5375,65.5879,65.3693,65.3693,6200.0
2010-02-11 12:00:00,77.76,77.84,77.72,77.84,4800.0,65.3777,65.445,65.3441,65.445,4800.0
2010-02-11 12:10:00,77.83,77.83,77.6,77.71,8900.0,65.4366,65.4366,65.2432,65.3357,8900.0
2010-02-11 12:20:00,77.69,77.71,77.58,77.6,5700.0,65.3189,65.3357,65.2264,65.2432,5700.0
2010-02-11 12:30:00,77.65,77.67,77.53,77.56,7100.0,65.2852,65.302,65.1843,65.2096,7100.0
2010-02-11 12:40:00,77.5,77.62,77.5,77.54,4200.0,65.1591,65.26,65.1591,65.1927,4200.0
2010-02-11 12:50:00,77.57,77.77,77.56,77.66,6600.0,65.218,65.3861,65.2096,65.2936,6600.0
2010-02-11 13:00:00,77.63,77.69,77.58,77.58,8700.0,65.2684,65.3189,65.2264,65.2264,8700.0
2010-02-11 13:10:00,77.6,77.66,77.53,77.6,7500.0,65.2432,65.2936,65.1843,65.2432,7500.0
2010-02-11 13:20:00,77.56,77.83,77.56,77.63,11400.0,65.2096,65.4366,65.2096,65.2684,11400.0
2010-02-11 13:30:00,77.64,77.76,77.6,77.72,12500.0,65.2768,65.3777,65.2432,65.3441,12500.0
2010-02-11 13:40:00,77.73,77.81,77.4,77.57,16200.0,65.3525,65.4197,65.075,65.218,16200.0
2010-02-11 13:50:00,77.59,77.82,77.55,77.81,15400.0,65.2348,65.4282,65.2011,65.4197,15400.0
2010-02-11 14:00:00,77.8,77.99,77.73,77.94,8000.0,65.4113,65.5711,65.3525,65.529,8000.0
2010-02-11 14:10:00,77.96,77.96,77.81,77.85,10100.0,65.5459,65.5459,65.4197,65.4534,10100.0
2010-02-11 14:20:00,77.89,78.01,77.8,78.0,6400.0,65.487,65.5879,65.4113,65.5795,6400.0
2010-02-11 14:30:00,77.97,78.06,77.81,77.9,8400.0,65.5543,65.6299,65.4197,65.4954,8400.0
2010-02-11 14:40:00,77.94,78.02,77.87,77.9,9600.0,65.529,65.5963,65.4702,65.4954,9600.0
2010-02-11 14:50:00,77.83,77.93,77.71,77.83,10000.0,65.4366,65.5206,65.3357,65.4366,10000.0
2010-02-11 15:00:00,77.82,77.96,77.79,77.92,7500.0,65.4282,65.5459,65.4029,65.5122,7500.0
2010-02-11 15:10:00,77.91,77.96,77.88,77.92,8400.0,65.5038,65.5459,65.4786,65.5122,8400.0
2010-02-11 15:20:00,77.91,77.95,77.88,77.9,10500.0,65.5038,65.5375,65.4786,65.4954,10500.0
2010-02-11 15:30:00,77.88,78.0,77.83,77.9,18500.0,65.4786,65.5795,65.4366,65.4954,18500.0
2010-02-11 15:40:00,77.9,77.98,77.73,77.78,17300.0,65.4954,65.5627,65.3525,65.3945,17300.0
2010-02-11 15:50:00,77.77,78.08,77.77,78.06,24900.0,65.3861,65.6468,65.3861,65.6299,24900.0
2010-02-12 09:30:00,77.37,77.37,76.48,76.57,17500.0,65.0498,65.0498,64.3015,64.3772,17500.0
2010-02-12 09:40:00,76.66,77.08,76.57,77.03,23400.0,64.4529,64.806,64.3772,64.764,23400.0
2010-02-12 09:50:00,77.05,77.21,76.92,76.96,17400.0,64.7808,64.9153,64.6715,64.7051,17400.0
2010-02-12 10:00:00,77.0,77.42,76.74,77.42,20500.0,64.7387,65.0918,64.5201,65.0918,20500.0
2010-02-12 10:10:00,77.45,77.46,77.26,77.37,6500.0,65.1171,65.1255,64.9573,65.0498,6500.0
2010-02-12 10:20:00,77.32,77.32,77.07,77.26,4900.0,65.0078,65.0078,64.7976,64.9573,4900.0
2010-02-12 10:30:00,77.3,77.59,77.29,77.36,7000.0,64.991,65.2348,64.9825,65.0414,7000.0
2010-02-12 10:40:00,77.34,77.39,77.22,77.39,6900.0,65.0246,65.0666,64.9237,65.0666,6900.0
2010-02-12 10:50:00,77.36,77.43,77.25,77.35,8000.0,65.0414,65.1003,64.9489,65.033,8000.0
2010-02-12 11:00:00,77.3,77.38,77.24,77.36,6800.0,64.991,65.0582,64.9405,65.0414,6800.0
2010-02-12 11:10:00,77.29,77.31,77.15,77.22,7200.0,64.9825,64.9994,64.8648,64.9237,7200.0
2010-02-12 11:20:00,77.19,77.31,77.11,77.11,7100.0,64.8985,64.9994,64.8312,64.8312,7100.0
2010-02-12 11:30:00,77.08,77.18,77.02,77.14,6300.0,64.806,64.8901,64.7555,64.8564,6300.0
2010-02-12 11:40:00,77.15,77.4,77.15,77.4,4600.0,64.8648,65.075,64.8648,65.075,4600.0
2010-02-12 11:50:00,77.37,77.37,77.17,77.2,8300.0,65.0498,65.0498,64.8817,64.9069,8300.0
2010-02-12 12:00:00,77.2,77.61,77.2,77.56,5900.0,64.9069,65.2516,64.9069,65.2096,5900.0
2010-02-12 12:10:00,77.61,77.95,77.61,77.93,5500.0,65.2516,65.5375,65.2516,65.5206,5500.0
2010-02-12 12:20:00,77.94,78.08,77.93,77.94,3900.0,65.529,65.6468,65.5206,65.529,3900.0
2010-02-12 12:30:00,77.99,77.99,77.85,77.85,5300.0,65.5711,65.5711,65.4534,65.4534,5300.0
2010-02-12 12:40:00,77.81,77.96,77.75,77.96,3300.0,65.4197,65.5459,65.3693,65.5459,3300.0
2010-02-12 12:50:00,77.91,77.96,77.74,77.8,3600.0,65.5038,65.5459,65.3609,65.4113,3600.0
2010-02-12 13:00:00,77.83,77.83,77.74,77.8,3200.0,65.4366,65.4366,65.3609,65.4113,3200.0
2010-02-12 13:10:00,77.77,77.77,77.41,77.45,10700.0,65.3861,65.3861,65.0834,65.1171,10700.0
2010-02-12 13:20:00,77.42,77.6,77.36,77.6,2600.0,65.0918,65.2432,65.0414,65.2432,2600.0
2010-02-12 13:30:00,77.54,77.54,77.42,77.45,2400.0,65.1927,65.1927,65.0918,65.1171,2400.0
2010-02-12 13:40:00,77.46,77.62,77.46,77.58,3100.0,65.1255,65.26,65.1255,65.2264,3100.0
2010-02-12 13:50:00,77.58,77.64,77.55,77.61,5900.0,65.2264,65.2768,65.2011,65.2516,5900.0
2010-02-12 14:00:00,77.61,77.84,77.59,77.81,5300.0,65.2516,65.445,65.2348,65.4197,5300.0
2010-02-12 14:10:00,77.84,78.11,77.84,78.06,7000.0,65.445,65.672,65.445,65.6299,7000.0
2010-02-12 14:20:00,78.04,78.12,78.03,78.08,5400.0,65.6131,65.6804,65.6047,65.6468,5400.0
2010-02-12 14:30:00,78.05,78.26,77.97,78.03,9100.0,65.6215,65.7981,65.5543,65.6047,9100.0
2010-02-12 14:40:00,78.03,78.03,77.86,77.97,5600.0,65.6047,65.6047,65.4618,65.5543,5600.0
2010-02-12 14:50:00,77.96,78.11,77.88,77.91,5100.0,65.5459,65.672,65.4786,65.5038,5100.0
2010-02-12 15:00:00,77.91,78.02,77.76,78.02,10500.0,65.5038,65.5963,65.3777,65.5963,10500.0
2010-02-12 15:10:00,78.0,78.0,77.74,77.76,9500.0,65.5795,65.5795,65.3609,65.3777,9500.0
2010-02-12 15:20:00,77.74,77.89,77.74,77.84,6300.0,65.3609,65.487,65.3609,65.445,6300.0
2010-02-12 15:30:00,77.83,77.91,77.74,77.89,14200.0,65.4366,65.5038,65.3609,65.487,14200.0
2010-02-12 15:40:00,77.86,78.16,77.64,78.15,59000.0,65.4618,65.714,65.2768,65.7056,59000.0
2010-02-12 15:50:00,78.11,78.22,77.98,78.15,39600.0,65.672,65.7645,65.5627,65.7056,39600.0
2010-02-16 09:30:00,78.6,78.85,78.35,78.59,9800.0,66.0839,66.2941,65.8738,66.0755,9800.0
2010-02-16 09:40:00,78.5,78.5,78.15,78.37,9400.0,65.9999,65.9999,65.7056,65.8906,9400.0
2010-02-16 09:50:00,78.39,78.55,78.27,78.44,5600.0,65.9074,66.0419,65.8065,65.9494,5600.0
2010-02-16 10:00:00,78.49,78.58,78.31,78.34,13500.0,65.9915,66.0671,65.8401,65.8654,13500.0
2010-02-16 10:10:00,78.38,78.92,78.38,78.87,5600.0,65.899,66.353,65.899,66.311,5600.0
2010-02-16 10:20:00,78.87,78.96,78.78,78.82,6300.0,66.311,66.3866,66.2353,66.2689,6300.0
2010-02-16 10:30:00,78.85,79.17,78.82,79.15,9100.0,66.2941,66.5632,66.2689,66.5464,9100.0
2010-02-16 10:40:00,79.19,79.26,79.13,79.15,6500.0,66.58,66.6389,66.5296,66.5464,6500.0
2010-02-16 10:50:00,79.12,79.14,78.89,79.0,5100.0,66.5211,66.538,66.3278,66.4203,5100.0
2010-02-16 11:00:00,79.01,79.04,78.96,79.0,5700.0,66.4287,66.4539,66.3866,66.4203,5700.0
2010-02-16 11:10:00,78.98,79.11,78.95,79.11,2600.0,66.4034,66.5127,66.3782,66.5127,2600.0
2010-02-16 11:20:00,79.16,79.29,79.04,79.24,2500.0,66.5548,66.6641,66.4539,66.622,2500.0
2010-02-16 11:30:00,79.26,79.32,79.22,79.25,6100.0,66.6389,66.6893,66.6052,66.6304,6100.0
2010-02-16 11:40:00,79.26,79.38,79.25,79.28,3600.0,66.6389,66.7397,66.6304,66.6557,3600.0
2010-02-16 11:50:00,79.25,79.34,79.21,79.26,2600.0,66.6304,66.7061,66.5968,66.6389,2600.0
2010-02-16 12:00:00,79.24,79.38,79.21,79.33,7600.0,66.622,66.7397,66.5968,66.6977,7600.0
2010-02-16 12:10:00,79.33,79.43,79.24,79.3,6400.0,66.6977,66.7818,66.622,66.6725,6400.0
2010-02-16 12:20:00,79.31,79.31,79.25,79.25,2300.0,66.6809,66.6809,66.6304,66.6304,2300.0
2010-02-16 12:30:00,79.26,79.26,79.21,79.25,6700.0,66.6389,66.6389,66.5968,66.6304,6700.0
2010-02-16 12:40:00,79.25,79.32,79.23,79.32,5200.0,66.6304,66.6893,66.6136,66.6893,5200.0
2010-02-16 12:50:00,79.27,79.4,79.25,79.34,5500.0,66.6473,66.7566,66.6304,66.7061,5500.0
2010-02-16 13:00:00,79.39,79.39,79.25,79.25,8000.0,66.7482,66.7482,66.6304,66.6304,8000.0
2010-02-16 13:10:00,79.26,79.37,79.24,79.37,2800.0,66.6389,66.7313,66.622,66.7313,2800.0
2010-02-16 13:20:00,79.37,79.44,79.35,79.38,3000.0,66.7313,66.7902,66.7145,66.7397,3000.0
2010-02-16 13:30:00,79.41,79.45,79.32,79.43,5500.0,66.765,66.7986,66.6893,66.7818,5500.0
2010-02-16 13:40:00,79.43,79.43,79.34,79.34,2300.0,66.7818,66.7818,66.7061,66.7061,2300.0
2010-02-16 13:50:00,79.34,79.39,79.31,79.39,2500.0,66.7061,66.7482,66.6809,66.7482,2500.0
2010-02-16 14:00:00,79.37,79.39,79.33,79.35,5300.0,66.7313,66.7482,66.6977,66.7145,5300.0
2010-02-16 14:10:00,79.34,79.34,79.27,79.29,2900.0,66.7061,66.7061,66.6473,66.6641,2900.0
2010-02-16 14:20:00,79.29,79.41,79.29,79.37,7900.0,66.6641,66.765,66.6641,66.7313,7900.0
2010-02-16 14:30:00,79.36,79.37,79.23,79.27,6700.0,66.7229,66.7313,66.6136,66.6473,6700.0
2010-02-16 14:40:00,79.26,79.28,79.22,79.27,4400.0,66.6389,66.6557,66.6052,66.6473,4400.0
2010-02-16 14:50:00,79.23,79.24,79.05,79.07,18800.0,66.6136,66.622,66.4623,66.4791,18800.0
2010-02-16 15:00:00,79.1,79.37,79.08,79.36,9000.0,66.5043,66.7313,66.4875,66.7229,9000.0
2010-02-16 15:10:00,79.37,79.44,79.37,79.41,7900.0,66.7313,66.7902,66.7313,66.765,7900.0
2010-02-16 15:20:00,79.41,79.45,79.32,79.42,16100.0,66.765,66.7986,66.6893,66.7734,16100.0
2010-02-16 15:30:00,79.43,79.65,79.43,79.62,20700.0,66.7818,66.9667,66.7818,66.9415,20700.0
2010-02-16 15:40:00,79.62,79.66,79.52,79.57,22800.0,66.9415,66.9752,66.8575,66.8995,22800.0
2010-02-16 15:50:00,79.58,79.62,79.38,79.48,31900.0,66.9079,66.9415,66.7397,66.8238,31900.0
2010-02-17 09:30:00,79.88,80.07,79.82,79.88,4000.0,67.1601,67.3199,67.1097,67.1601,4000.0
2010-02-17 09:40:00,79.85,80.02,79.74,80.02,4400.0,67.1349,67.2778,67.0424,67.2778,4400.0
2010-02-17 09:50:00,79.95,79.96,79.61,79.7,6400.0,67.219,67.2274,66.9331,67.0088,6400.0
2010-02-17 10:00:00,79.65,79.74,79.5,79.66,7900.0,66.9667,67.0424,66.8406,66.9752,7900.0
2010-02-17 10:10:00,79.66,79.83,79.59,79.77,6000.0,66.9752,67.1181,66.9163,67.0676,6000.0
2010-02-17 10:20:00,79.85,79.9,79.79,79.86,6000.0,67.1349,67.1769,67.0845,67.1433,6000.0
2010-02-17 10:30:00,79.89,80.16,79.89,80.0,3500.0,67.1685,67.3955,67.1685,67.261,3500.0
2010-02-17 10:40:00,79.95,79.98,79.84,79.84,3300.0,67.219,67.2442,67.1265,67.1265,3300.0
2010-02-17 10:50:00,79.79,79.81,79.56,79.56,6200.0,67.0845,67.1013,66.8911,66.8911,6200.0
2010-02-17 11:00:00,79.5,79.51,79.35,79.35,4500.0,66.8406,66.849,66.7145,66.7145,4500.0
2010-02-17 11:10:00,79.35,79.52,79.31,79.49,5300.0,66.7145,66.8575,66.6809,66.8322,5300.0
2010-02-17 11:20:00,79.45,79.61,79.38,79.38,4900.0,66.7986,66.9331,66.7397,66.7397,4900.0
2010-02-17 11:30:00,79.17,79.32,79.17,79.28,4800.0,66.5632,66.6893,66.5632,66.6557,4800.0
2010-02-17 11:40:00,79.27,79.43,79.24,79.43,5400.0,66.6473,66.7818,66.622,66.7818,5400.0
2010-02-17 11:50:00,79.42,79.53,79.38,79.39,5100.0,66.7734,66.8659,66.7397,66.7482,5100.0
2010-02-17 12:00:00,79.4,79.6,79.4,79.6,5200.0,66.7566,66.9247,66.7566,66.9247,5200.0
2010-02-17 12:10:00,79.63,79.72,79.57,79.7,3200.0,66.9499,67.0256,66.8995,67.0088,3200.0
2010-02-17 12:20:00,79.75,79.75,79.68,79.74,1500.0,67.0508,67.0508,66.992,67.0424,1500.0
2010-02-17 12:30:00,79.74,79.74,79.58,79.58,3300.0,67.0424,67.0424,66.9079,66.9079,3300.0
2010-02-17 12:40:00,79.58,79.58,79.45,79.55,3600.0,66.9079,66.9079,66.7986,66.8827,3600.0
2010-02-17 12:50:00,79.51,79.6,79.5,79.56,4000.0,66.849,66.9247,66.8406,66.8911,4000.0
2010-02-17 13:00:00,79.6,79.63,79.54,79.59,3100.0,66.9247,66.9499,66.8743,66.9163,3100.0
2010-02-17 13:10:00,79.57,79.57,79.45,79.54,3300.0,66.8995,66.8995,66.7986,66.8743,3300.0
2010-02-17 13:20:00,79.55,79.55,79.48,79.54,700.0,66.8827,66.8827,66.8238,66.8743,700.0
2010-02-17 13:30:00,79.47,79.54,79.46,79.51,4800.0,66.8154,66.8743,66.807,66.849,4800.0
2010-02-17 13:40:00,79.54,79.54,79.39,79.39,1600.0,66.8743,66.8743,66.7482,66.7482,1600.0
2010-02-17 13:50:00,79.37,79.38,79.32,79.36,5300.0,66.7313,66.7397,66.6893,66.7229,5300.0
2010-02-17 14:00:00,79.36,79.46,79.28,79.44,6600.0,66.7229,66.807,66.6557,66.7902,6600.0
2010-02-17 14:10:00,79.45,79.52,79.36,79.4,2700.0,66.7986,66.8575,66.7229,66.7566,2700.0
2010-02-17 14:20:00,79.36,79.38,79.3,79.35,4500.0,66.7229,66.7397,66.6725,66.7145,4500.0
2010-02-17 14:30:00,79.36,79.44,79.33,79.37,4000.0,66.7229,66.7902,66.6977,66.7313,4000.0
2010-02-17 14:40:00,79.37,79.44,79.37,79.38,3000.0,66.7313,66.7902,66.7313,66.7397,3000.0
2010-02-17 14:50:00,79.35,79.45,79.33,79.45,3100.0,66.7145,66.7986,66.6977,66.7986,3100.0
2010-02-17 15:00:00,79.46,79.46,79.36,79.43,6600.0,66.807,66.807,66.7229,66.7818,6600.0
2010-02-17 15:10:00,79.4,79.58,79.4,79.57,4800.0,66.7566,66.9079,66.7566,66.8995,4800.0
2010-02-17 15:20:00,79.58,79.61,79.51,79.56,3900.0,66.9079,66.9331,66.849,66.8911,3900.0
2010-02-17 15:30:00,79.56,79.67,79.52,79.54,11100.0,66.8911,66.9836,66.8575,66.8743,11100.0
2010-02-17 15:40:00,79.51,79.56,79.42,79.53,18500.0,66.849,66.8911,66.7734,66.8659,18500.0
2010-02-17 15:50:00,79.53,79.66,79.5,79.66,26200.0,66.8659,66.9752,66.8406,66.9752,26200.0
2010-02-18 09:30:00,79.76,79.9,79.43,79.89,7800.0,67.0592,67.1769,66.7818,67.1685,7800.0
2010-02-18 09:40:00,79.77,80.08,79.77,79.96,5000.0,67.0676,67.3283,67.0676,67.2274,5000.0
2010-02-18 09:50:00,80.03,80.37,79.99,80.21,5200.0,67.2862,67.5721,67.2526,67.4376,5200.0
2010-02-18 10:00:00,80.19,80.31,79.95,80.21,7000.0,67.4208,67.5217,67.219,67.4376,7000.0
2010-02-18 10:10:00,80.15,80.28,80.12,80.13,6100.0,67.3871,67.4964,67.3619,67.3703,6100.0
2010-02-18 10:20:00,80.07,80.07,79.89,79.97,4600.0,67.3199,67.3199,67.1685,67.2358,4600.0
2010-02-18 10:30:00,79.98,80.1,79.7,80.1,6700.0,67.2442,67.3451,67.0088,67.3451,6700.0
2010-02-18 10:40:00,80.12,80.33,80.12,80.27,6300.0,67.3619,67.5385,67.3619,67.488,6300.0
2010-02-18 10:50:00,80.23,80.43,80.21,80.33,10900.0,67.4544,67.6225,67.4376,67.5385,10900.0
2010-02-18 11:00:00,80.33,80.41,80.31,80.35,6200.0,67.5385,67.6057,67.5217,67.5553,6200.0
2010-02-18 11:10:00,80.39,80.4,80.35,80.36,3900.0,67.5889,67.5973,67.5553,67.5637,3900.0
2010-02-18 11:20:00,80.34,80.41,80.29,80.29,8200.0,67.5469,67.6057,67.5048,67.5048,8200.0
2010-02-18 11:30:00,80.28,80.31,80.18,80.25,8100.0,67.4964,67.5217,67.4124,67.4712,8100.0
2010-02-18 11:40:00,80.25,80.32,80.22,80.27,4000.0,67.4712,67.5301,67.446,67.488,4000.0
2010-02-18 11:50:00,80.28,80.31,80.19,80.23,2000.0,67.4964,67.5217,67.4208,67.4544,2000.0
2010-02-18 12:00:00,80.23,80.34,80.21,80.21,4800.0,67.4544,67.5469,67.4376,67.4376,4800.0
2010-02-18 12:10:00,80.27,80.28,80.16,80.24,7800.0,67.488,67.4964,67.3955,67.4628,7800.0
2010-02-18 12:20:00,80.24,80.26,80.18,80.22,5100.0,67.4628,67.4796,67.4124,67.446,5100.0
2010-02-18 12:30:00,80.22,80.24,80.18,80.24,9700.0,67.446,67.4628,67.4124,67.4628,9700.0
2010-02-18 12:40:00,80.24,80.29,80.22,80.28,4000.0,67.4628,67.5048,67.446,67.4964,4000.0
2010-02-18 12:50:00,80.27,80.29,80.24,80.27,2600.0,67.488,67.5048,67.4628,67.488,2600.0
2010-02-18 13:00:00,80.27,80.35,80.27,80.32,4900.0,67.488,67.5553,67.488,67.5301,4900.0
2010-02-18 13:10:00,80.28,80.29,80.25,80.25,3500.0,67.4964,67.5048,67.4712,67.4712,3500.0
2010-02-18 13:20:00,80.24,80.29,80.23,80.28,4600.0,67.4628,67.5048,67.4544,67.4964,4600.0
2010-02-18 13:30:00,80.28,80.3,80.25,80.27,8300.0,67.4964,67.5132,67.4712,67.488,8300.0
2010-02-18 13:40:00,80.28,80.31,80.25,80.31,5300.0,67.4964,67.5217,67.4712,67.5217,5300.0
2010-02-18 13:50:00,80.33,80.6,80.33,80.56,6200.0,67.5385,67.7655,67.5385,67.7318,6200.0
2010-02-18 14:00:00,80.55,80.61,80.49,80.55,8300.0,67.7234,67.7739,67.673,67.7234,8300.0
2010-02-18 14:10:00,80.54,80.66,80.52,80.66,6400.0,67.715,67.8159,67.6982,67.8159,6400.0
2010-02-18 14:20:00,80.7,80.74,80.66,80.74,4300.0,67.8496,67.8832,67.8159,67.8832,4300.0
2010-02-18 14:30:00,80.71,80.81,80.7,80.71,7800.0,67.858,67.942,67.8496,67.858,7800.0
2010-02-18 14:40:00,80.71,80.74,80.63,80.65,7300.0,67.858,67.8832,67.7907,67.8075,7300.0
2010-02-18 14:50:00,80.63,80.68,80.6,80.64,7600.0,67.7907,67.8327,67.7655,67.7991,7600.0
2010-02-18 15:00:00,80.64,80.71,80.56,80.57,10600.0,67.7991,67.858,67.7318,67.7403,10600.0
2010-02-18 15:10:00,80.59,80.59,80.48,80.48,8600.0,67.7571,67.7571,67.6646,67.6646,8600.0
2010-02-18 15:20:00,80.49,80.53,80.46,80.5,10800.0,67.673,67.7066,67.6478,67.6814,10800.0
2010-02-18 15:30:00,80.51,80.59,80.5,80.52,12900.0,67.6898,67.7571,67.6814,67.6982,12900.0
2010-02-18 15:40:00,80.55,80.67,80.55,80.62,22500.0,67.7234,67.8243,67.7234,67.7823,22500.0
2010-02-18 15:50:00,80.61,80.66,80.54,80.66,20000.0,67.7739,67.8159,67.715,67.8159,20000.0
2010-02-19 09:30:00,80.33,80.9,80.29,80.81,12000.0,67.5385,68.0177,67.5048,67.942,12000.0
2010-02-19 09:40:00,81.15,81.27,80.77,80.86,10700.0,68.2279,68.3288,67.9084,67.9841,10700.0
2010-02-19 09:50:00,80.85,80.85,80.41,80.41,15800.0,67.9757,67.9757,67.6057,67.6057,15800.0
2010-02-19 10:00:00,80.41,80.43,80.17,80.4,8400.0,67.6057,67.6225,67.4039,67.5973,8400.0
2010-02-19 10:10:00,80.39,80.54,80.31,80.4,9100.0,67.5889,67.715,67.5217,67.5973,9100.0
2010-02-19 10:20:00,80.38,80.6,80.38,80.52,17300.0,67.5805,67.7655,67.5805,67.6982,17300.0
2010-02-19 10:30:00,80.45,80.48,80.38,80.45,6600.0,67.6394,67.6646,67.5805,67.6394,6600.0
2010-02-19 10:40:00,80.46,80.66,80.44,80.57,8500.0,67.6478,67.8159,67.631,67.7403,8500.0
2010-02-19 10:50:00,80.57,80.66,80.53,80.6,6100.0,67.7403,67.8159,67.7066,67.7655,6100.0
2010-02-19 11:00:00,80.61,80.65,80.54,80.63,8800.0,67.7739,67.8075,67.715,67.7907,8800.0
2010-02-19 11:10:00,80.64,80.81,80.64,80.7,12300.0,67.7991,67.942,67.7991,67.8496,12300.0
2010-02-19 11:20:00,80.74,81.1,80.71,80.98,17400.0,67.8832,68.1859,67.858,68.085,17400.0
2010-02-19 11:30:00,80.95,81.27,80.92,81.27,11500.0,68.0597,68.3288,68.0345,68.3288,11500.0
2010-02-19 11:40:00,81.27,81.36,81.16,81.16,9700.0,68.3288,68.4045,68.2363,68.2363,9700.0
2010-02-19 11:50:00,81.16,81.39,81.07,81.39,7000.0,68.2363,68.4297,68.1606,68.4297,7000.0
2010-02-19 12:00:00,81.41,81.6,81.38,81.55,7600.0,68.4465,68.6062,68.4213,68.5642,7600.0
2010-02-19 12:10:00,81.52,81.63,81.52,81.63,8100.0,68.539,68.6315,68.539,68.6315,8100.0
2010-02-19 12:20:00,81.6,81.75,81.58,81.7,6000.0,68.6062,68.7324,68.5894,68.6903,6000.0
2010-02-19 12:30:00,81.68,81.77,81.66,81.75,4600.0,68.6735,68.7492,68.6567,68.7324,4600.0
2010-02-19 12:40:00,81.72,81.77,81.65,81.73,4200.0,68.7071,68.7492,68.6483,68.7155,4200.0
2010-02-19 12:50:00,81.72,81.72,81.58,81.7,3200.0,68.7071,68.7071,68.5894,68.6903,3200.0
2010-02-19 13:00:00,81.69,81.69,81.59,81.66,3500.0,68.6819,68.6819,68.5978,68.6567,3500.0
2010-02-19 13:10:00,81.66,81.73,81.61,81.73,4200.0,68.6567,68.7155,68.6146,68.7155,4200.0
2010-02-19 13:20:00,81.71,81.71,81.61,81.69,2600.0,68.6987,68.6987,68.6146,68.6819,2600.0
2010-02-19 13:30:00,81.64,81.66,81.55,81.66,6700.0,68.6399,68.6567,68.5642,68.6567,6700.0
2010-02-19 13:40:00,81.63,81.66,81.58,81.65,4700.0,68.6315,68.6567,68.5894,68.6483,4700.0
2010-02-19 13:50:00,81.62,81.62,81.48,81.55,6500.0,68.6231,68.6231,68.5053,68.5642,6500.0
2010-02-19 14:00:00,81.49,81.53,81.38,81.38,5100.0,68.5138,68.5474,68.4213,68.4213,5100.0
2010-02-19 14:10:00,81.34,81.44,81.33,81.4,9200.0,68.3876,68.4717,68.3792,68.4381,9200.0
2010-02-19 14:20:00,81.38,81.41,81.3,81.32,10600.0,68.4213,68.4465,68.354,68.3708,10600.0
2010-02-19 14:30:00,81.32,81.51,81.32,81.51,6200.0,68.3708,68.5306,68.3708,68.5306,6200.0
2010-02-19 14:40:00,81.5,81.5,81.42,81.46,9400.0,68.5222,68.5222,68.4549,68.4885,9400.0
2010-02-19 14:50:00,81.45,81.6,81.45,81.54,10300.0,68.4801,68.6062,68.4801,68.5558,10300.0
2010-02-19 15:00:00,81.53,81.53,81.41,81.44,12000.0,68.5474,68.5474,68.4465,68.4717,12000.0
2010-02-19 15:10:00,81.44,81.45,81.28,81.29,14500.0,68.4717,68.4801,68.3372,68.3456,14500.0
2010-02-19 15:20:00,81.27,81.28,81.19,81.22,12200.0,68.3288,68.3372,68.2615,68.2867,12200.0
2010-02-19 15:30:00,81.23,81.49,81.21,81.47,14700.0,68.2952,68.5138,68.2783,68.4969,14700.0
2010-02-19 15:40:00,81.46,81.66,81.46,81.56,18300.0,68.4885,68.6567,68.4885,68.5726,18300.0
2010-02-19 15:50:00,81.55,81.55,81.34,81.42,30800.0,68.5642,68.5642,68.3876,68.4549,30800.0
2010-02-22 09:30:00,81.62,81.62,81.1,81.12,6500.0,68.6231,68.6231,68.1859,68.2027,6500.0
2010-02-22 09:40:00,81.11,81.34,80.86,81.28,10800.0,68.1943,68.3876,67.9841,68.3372,10800.0
2010-02-22 09:50:00,81.17,81.45,81.17,81.31,14700.0,68.2447,68.4801,68.2447,68.3624,14700.0
2010-02-22 10:00:00,81.31,81.39,81.02,81.25,13500.0,68.3624,68.4297,68.1186,68.312,13500.0
2010-02-22 10:10:00,81.28,81.64,81.28,81.56,4100.0,68.3372,68.6399,68.3372,68.5726,4100.0
2010-02-22 10:20:00,81.58,81.89,81.58,81.83,9700.0,68.5894,68.8501,68.5894,68.7996,9700.0
2010-02-22 10:30:00,81.83,82.22,81.83,82.16,9700.0,68.7996,69.1275,68.7996,69.0771,9700.0
2010-02-22 10:40:00,82.16,82.28,81.99,82.0,8000.0,69.0771,69.178,68.9341,68.9425,8000.0
2010-02-22 10:50:00,82.02,82.19,82.0,82.11,10000.0,68.9594,69.1023,68.9425,69.035,10000.0
2010-02-22 11:00:00,82.11,82.19,82.07,82.15,5700.0,69.035,69.1023,69.0014,69.0687,5700.0
2010-02-22 11:10:00,82.1,82.25,81.94,82.21,12300.0,69.0266,69.1527,68.8921,69.1191,12300.0
2010-02-22 11:20:00,82.22,82.29,82.06,82.08,8300.0,69.1275,69.1864,68.993,69.0098,8300.0
2010-02-22 11:30:00,82.09,82.13,81.93,82.07,12500.0,69.0182,69.0518,68.8837,69.0014,12500.0
2010-02-22 11:40:00,82.05,82.1,81.94,81.95,9500.0,68.9846,69.0266,68.8921,68.9005,9500.0
2010-02-22 11:50:00,81.96,82.01,81.88,82.01,7600.0,68.9089,68.9509,68.8417,68.9509,7600.0
2010-02-22 12:00:00,82.01,82.02,81.93,81.93,7700.0,68.9509,68.9594,68.8837,68.8837,7700.0
2010-02-22 12:10:00,81.93,82.0,81.92,81.95,6000.0,68.8837,68.9425,68.8753,68.9005,6000.0
2010-02-22 12:20:00,81.95,82.0,81.87,81.98,6800.0,68.9005,68.9425,68.8332,68.9257,6800.0
2010-02-22 12:30:00,81.99,82.38,81.99,82.38,8800.0,68.9341,69.262,68.9341,69.262,8800.0
2010-02-22 12:40:00,82.39,82.46,82.32,82.32,7500.0,69.2704,69.3293,69.2116,69.2116,7500.0
2010-02-22 12:50:00,82.33,82.34,82.26,82.31,8900.0,69.22,69.2284,69.1611,69.2032,8900.0
2010-02-22 13:00:00,82.33,82.34,82.14,82.21,14700.0,69.22,69.2284,69.0602,69.1191,14700.0
2010-02-22 13:10:00,82.21,82.21,82.0,82.0,13200.0,69.1191,69.1191,68.9425,68.9425,13200.0
2010-02-22 13:20:00,82.01,82.17,82.01,82.09,5000.0,68.9509,69.0855,68.9509,69.0182,5000.0
2010-02-22 13:30:00,82.08,82.12,82.03,82.04,5000.0,69.0098,69.0434,68.9678,68.9762,5000.0
2010-02-22 13:40:00,82.06,82.2,82.06,82.06,4500.0,68.993,69.1107,68.993,68.993,4500.0
2010-02-22 13:50:00,82.1,82.1,81.94,81.98,4000.0,69.0266,69.0266,68.8921,68.9257,4000.0
2010-02-22 14:00:00,81.99,82.01,81.97,81.98,3400.0,68.9341,68.9509,68.9173,68.9257,3400.0
2010-02-22 14:10:00,81.99,82.04,81.99,82.02,4300.0,68.9341,68.9762,68.9341,68.9594,4300.0
2010-02-22 14:20:00,82.03,82.15,82.0,82.1,13600.0,68.9678,69.0687,68.9425,69.0266,13600.0
2010-02-22 14:30:00,82.13,82.13,82.06,82.09,9700.0,69.0518,69.0518,68.993,69.0182,9700.0
2010-02-22 14:40:00,82.09,82.14,82.06,82.13,15300.0,69.0182,69.0602,68.993,69.0518,15300.0
2010-02-22 14:50:00,82.13,82.14,81.96,82.0,13200.0,69.0518,69.0602,68.9089,68.9425,13200.0
2010-02-22 15:00:00,82.0,82.05,81.94,82.01,5000.0,68.9425,68.9846,68.8921,68.9509,5000.0
2010-02-22 15:10:00,81.99,82.1,81.99,82.06,26000.0,68.9341,69.0266,68.9341,68.993,26000.0
2010-02-22 15:20:00,82.06,82.12,81.98,81.98,38600.0,68.993,69.0434,68.9257,68.9257,38600.0
2010-02-22 15:30:00,81.99,82.04,81.87,81.98,23100.0,68.9341,68.9762,68.8332,68.9257,23100.0
2010-02-22 15:40:00,81.97,81.98,81.66,81.74,21800.0,68.9173,68.9257,68.6567,68.7239,21800.0
2010-02-22 15:50:00,81.74,81.97,81.73,81.94,39500.0,68.7239,68.9173,68.7155,68.8921,39500.0
2010-02-23 09:30:00,81.56,82.13,81.56,81.66,8500.0,68.5726,69.0518,68.5726,68.6567,8500.0
2010-02-23 09:40:00,81.67,81.8,81.5,81.66,18500.0,68.6651,68.7744,68.5222,68.6567,18500.0
2010-02-23 09:50:00,81.66,81.69,81.45,81.46,5500.0,68.6567,68.6819,68.4801,68.4885,5500.0
2010-02-23 10:00:00,81.44,81.44,80.74,80.79,20100.0,68.4717,68.4717,67.8832,67.9252,20100.0
2010-02-23 10:10:00,80.84,80.94,80.66,80.93,15200.0,67.9673,68.0513,67.8159,68.0429,15200.0
2010-02-23 10:20:00,80.98,81.02,80.86,81.02,6800.0,68.085,68.1186,67.9841,68.1186,6800.0
2010-02-23 10:30:00,81.05,81.12,80.93,81.12,12000.0,68.1438,68.2027,68.0429,68.2027,12000.0
2010-02-23 10:40:00,81.1,81.21,81.03,81.11,5500.0,68.1859,68.2783,68.127,68.1943,5500.0
2010-02-23 10:50:00,81.12,81.35,81.12,81.33,12600.0,68.2027,68.396,68.2027,68.3792,12600.0
2010-02-23 11:00:00,81.3,81.5,81.29,81.44,7100.0,68.354,68.5222,68.3456,68.4717,7100.0
2010-02-23 11:10:00,81.45,81.45,81.27,81.36,9700.0,68.4801,68.4801,68.3288,68.4045,9700.0
2010-02-23 11:20:00,81.37,81.46,81.35,81.35,5100.0,68.4129,68.4885,68.396,68.396,5100.0
2010-02-23 11:30:00,81.41,81.69,81.41,81.65,4500.0,68.4465,68.6819,68.4465,68.6483,4500.0
2010-02-23 11:40:00,81.63,81.69,81.44,81.56,4500.0,68.6315,68.6819,68.4717,68.5726,4500.0
2010-02-23 11:50:00,81.53,81.64,81.42,81.42,6400.0,68.5474,68.6399,68.4549,68.4549,6400.0
2010-02-23 12:00:00,81.4,81.45,81.32,81.4,3900.0,68.4381,68.4801,68.3708,68.4381,3900.0
2010-02-23 12:10:00,81.41,81.62,81.37,81.57,8700.0,68.4465,68.6231,68.4129,68.581,8700.0
2010-02-23 12:20:00,81.54,81.55,81.29,81.31,4400.0,68.5558,68.5642,68.3456,68.3624,4400.0
2010-02-23 12:30:00,81.3,81.49,81.29,81.46,15200.0,68.354,68.5138,68.3456,68.4885,15200.0
2010-02-23 12:40:00,81.46,81.47,81.28,81.42,18500.0,68.4885,68.4969,68.3372,68.4549,18500.0
2010-02-23 12:50:00,81.41,81.44,81.26,81.33,7400.0,68.4465,68.4717,68.3204,68.3792,7400.0
2010-02-23 13:00:00,81.33,81.33,81.14,81.24,7100.0,68.3792,68.3792,68.2195,68.3036,7100.0
2010-02-23 13:10:00,81.24,81.29,81.2,81.24,8500.0,68.3036,68.3456,68.2699,68.3036,8500.0
2010-02-23 13:20:00,81.24,81.41,81.21,81.39,4000.0,68.3036,68.4465,68.2783,68.4297,4000.0
2010-02-23 13:30:00,81.39,81.39,81.31,81.32,6700.0,68.4297,68.4297,68.3624,68.3708,6700.0
2010-02-23 13:40:00,81.29,81.49,81.22,81.43,25600.0,68.3456,68.5138,68.2867,68.4633,25600.0
2010-02-23 13:50:00,81.43,81.5,81.33,81.4,5800.0,68.4633,68.5222,68.3792,68.4381,5800.0
2010-02-23 14:00:00,81.37,81.44,81.19,81.4,11200.0,68.4129,68.4717,68.2615,68.4381,11200.0
2010-02-23 14:10:00,81.38,81.61,81.38,81.46,8800.0,68.4213,68.6146,68.4213,68.4885,8800.0
2010-02-23 14:20:00,81.48,81.51,81.35,81.44,8600.0,68.5053,68.5306,68.396,68.4717,8600.0
2010-02-23 14:30:00,81.45,81.6,81.38,81.6,6700.0,68.4801,68.6062,68.4213,68.6062,6700.0
2010-02-23 14:40:00,81.58,81.74,81.54,81.69,6100.0,68.5894,68.7239,68.5558,68.6819,6100.0
2010-02-23 14:50:00,81.69,81.8,81.58,81.58,11200.0,68.6819,68.7744,68.5894,68.5894,11200.0
2010-02-23 15:00:00,81.57,81.61,81.45,81.45,12800.0,68.581,68.6146,68.4801,68.4801,12800.0
2010-02-23 15:10:00,81.47,81.74,81.43,81.72,7500.0,68.4969,68.7239,68.4633,68.7071,7500.0
2010-02-23 15:20:00,81.71,81.75,81.62,81.69,10900.0,68.6987,68.7324,68.6231,68.6819,10900.0
2010-02-23 15:30:00,81.69,81.69,81.56,81.66,28500.0,68.6819,68.6819,68.5726,68.6567,28500.0
2010-02-23 15:40:00,81.68,81.68,81.48,81.55,40500.0,68.6735,68.6735,68.5053,68.5642,40500.0
2010-02-23 15:50:00,81.54,81.62,81.45,81.53,72200.0,68.5558,68.6231,68.4801,68.5474,72200.0
2010-02-24 09:30:00,81.76,81.76,81.29,81.37,4800.0,68.7408,68.7408,68.3456,68.4129,4800.0
2010-02-24 09:40:00,81.23,81.49,80.99,81.46,13400.0,68.2952,68.5138,68.0934,68.4885,13400.0
2010-02-24 09:50:00,81.48,81.63,81.38,81.6,6200.0,68.5053,68.6315,68.4213,68.6062,6200.0
2010-02-24 10:00:00,81.6,81.67,81.27,81.38,40000.0,68.6062,68.6651,68.3288,68.4213,40000.0
2010-02-24 10:10:00,81.38,81.43,81.18,81.25,18300.0,68.4213,68.4633,68.2531,68.312,18300.0
2010-02-24 10:20:00,81.26,81.41,81.1,81.33,20200.0,68.3204,68.4465,68.1859,68.3792,20200.0
2010-02-24 10:30:00,81.33,81.73,81.14,81.72,15100.0,68.3792,68.7155,68.2195,68.7071,15100.0
2010-02-24 10:40:00,81.75,82.02,81.67,82.01,15200.0,68.7324,68.9594,68.6651,68.9509,15200.0
2010-02-24 10:50:00,81.98,81.98,81.62,81.69,4800.0,68.9257,68.9257,68.6231,68.6819,4800.0
2010-02-24 11:00:00,81.69,81.91,81.69,81.87,5300.0,68.6819,68.8669,68.6819,68.8332,5300.0
2010-02-24 11:10:00,81.83,81.83,81.41,81.46,7100.0,68.7996,68.7996,68.4465,68.4885,7100.0
2010-02-24 11:20:00,81.47,81.61,81.45,81.54,6400.0,68.4969,68.6146,68.4801,68.5558,6400.0
2010-02-24 11:30:00,81.59,81.72,81.55,81.71,6500.0,68.5978,68.7071,68.5642,68.6987,6500.0
2010-02-24 11:40:00,81.72,81.85,81.61,81.85,16400.0,68.7071,68.8164,68.6146,68.8164,16400.0
2010-02-24 11:50:00,81.82,81.83,81.69,81.8,17000.0,68.7912,68.7996,68.6819,68.7744,17000.0
2010-02-24 12:00:00,81.78,81.82,81.72,81.75,12300.0,68.7576,68.7912,68.7071,68.7324,12300.0
2010-02-24 12:10:00,81.75,81.92,81.75,81.92,8300.0,68.7324,68.8753,68.7324,68.8753,8300.0
2010-02-24 12:20:00,81.88,81.89,81.73,81.76,5900.0,68.8417,68.8501,68.7155,68.7408,5900.0
2010-02-24 12:30:00,81.77,81.88,81.72,81.77,14400.0,68.7492,68.8417,68.7071,68.7492,14400.0
2010-02-24 12:40:00,81.79,81.93,81.74,81.75,12900.0,68.766,68.8837,68.7239,68.7324,12900.0
2010-02-24 12:50:00,81.73,81.84,81.7,81.77,21400.0,68.7155,68.808,68.6903,68.7492,21400.0
2010-02-24 13:00:00,81.79,81.82,81.69,81.79,14400.0,68.766,68.7912,68.6819,68.766,14400.0
2010-02-24 13:10:00,81.79,82.05,81.79,82.0,9400.0,68.766,68.9846,68.766,68.9425,9400.0
2010-02-24 13:20:00,81.96,82.03,81.88,82.0,8700.0,68.9089,68.9678,68.8417,68.9425,8700.0
2010-02-24 13:30:00,82.01,82.1,81.99,82.0,6900.0,68.9509,69.0266,68.9341,68.9425,6900.0
2010-02-24 13:40:00,82.01,82.01,81.98,82.0,15300.0,68.9509,68.9509,68.9257,68.9425,15300.0
2010-02-24 13:50:00,81.98,82.0,81.97,82.0,12800.0,68.9257,68.9425,68.9173,68.9425,12800.0
2010-02-24 14:00:00,81.97,82.0,81.86,81.87,19900.0,68.9173,68.9425,68.8248,68.8332,19900.0
2010-02-24 14:10:00,81.87,81.87,81.73,81.78,5200.0,68.8332,68.8332,68.7155,68.7576,5200.0
2010-02-24 14:20:00,81.79,81.79,81.66,81.69,3500.0,68.766,68.766,68.6567,68.6819,3500.0
2010-02-24 14:30:00,81.64,81.64,81.31,81.41,8600.0,68.6399,68.6399,68.3624,68.4465,8600.0
2010-02-24 14:40:00,81.41,81.63,81.36,81.6,8800.0,68.4465,68.6315,68.4045,68.6062,8800.0
2010-02-24 14:50:00,81.6,81.6,81.44,81.46,9600.0,68.6062,68.6062,68.4717,68.4885,9600.0
2010-02-24 15:00:00,81.45,81.66,81.45,81.59,7400.0,68.4801,68.6567,68.4801,68.5978,7400.0
2010-02-24 15:10:00,81.59,81.67,81.49,81.5,8200.0,68.5978,68.6651,68.5138,68.5222,8200.0
2010-02-24 15:20:00,81.5,81.56,81.41,81.44,12800.0,68.5222,68.5726,68.4465,68.4717,12800.0
2010-02-24 15:30:00,81.48,81.79,81.45,81.73,15800.0,68.5053,68.766,68.4801,68.7155,15800.0
2010-02-24 15:40:00,81.73,81.86,81.69,81.69,14600.0,68.7155,68.8248,68.6819,68.6819,14600.0
2010-02-24 15:50:00,81.7,82.03,81.7,81.93,38400.0,68.6903,68.9678,68.6903,68.8837,38400.0
2010-02-25 09:30:00,80.66,81.18,79.86,80.36,20200.0,68.151,68.5903,67.475,67.8975,20200.0
2010-02-25 09:40:00,80.29,80.4,79.9,80.08,14900.0,67.8384,67.9313,67.5088,67.6609,14900.0
2010-02-25 09:50:00,80.03,80.37,80.03,80.34,8800.0,67.6187,67.906,67.6187,67.8806,8800.0
2010-02-25 10:00:00,80.24,80.24,79.87,80.0,12300.0,67.7961,67.7961,67.4835,67.5933,12300.0
2010-02-25 10:10:00,79.99,80.2,79.97,80.08,6000.0,67.5849,67.7623,67.568,67.6609,6000.0
2010-02-25 10:20:00,80.11,80.44,80.11,80.41,6200.0,67.6863,67.9651,67.6863,67.9397,6200.0
2010-02-25 10:30:00,80.37,80.38,80.11,80.35,11400.0,67.906,67.9144,67.6863,67.8891,11400.0
2010-02-25 10:40:00,80.31,80.44,80.25,80.28,9500.0,67.8553,67.9651,67.8046,67.8299,9500.0
2010-02-25 10:50:00,80.33,80.53,80.25,80.34,6300.0,67.8722,68.0411,67.8046,67.8806,6300.0
2010-02-25 11:00:00,80.31,80.42,80.16,80.42,6200.0,67.8553,67.9482,67.7285,67.9482,6200.0
2010-02-25 11:10:00,80.44,80.51,80.27,80.33,6400.0,67.9651,68.0242,67.8215,67.8722,6400.0
2010-02-25 11:20:00,80.33,80.33,80.12,80.28,7600.0,67.8722,67.8722,67.6947,67.8299,7600.0
2010-02-25 11:30:00,80.17,80.19,79.96,79.96,2300.0,67.737,67.7539,67.5595,67.5595,2300.0
2010-02-25 11:40:00,79.96,80.14,79.92,79.97,3200.0,67.5595,67.7116,67.5257,67.568,3200.0
2010-02-25 11:50:00,79.94,80.0,79.8,79.82,2800.0,67.5426,67.5933,67.4244,67.4412,2800.0
2010-02-25 12:00:00,79.8,80.0,79.8,79.97,7500.0,67.4244,67.5933,67.4244,67.568,7500.0
2010-02-25 12:10:00,79.98,80.0,79.92,79.99,4000.0,67.5764,67.5933,67.5257,67.5849,4000.0
2010-02-25 12:20:00,79.98,79.98,79.9,79.98,10900.0,67.5764,67.5764,67.5088,67.5764,10900.0
2010-02-25 12:30:00,79.98,80.11,79.95,80.08,3200.0,67.5764,67.6863,67.5511,67.6609,3200.0
2010-02-25 12:40:00,80.1,80.18,80.09,80.12,4700.0,67.6778,67.7454,67.6694,67.6947,4700.0
2010-02-25 12:50:00,80.1,80.21,80.0,80.02,4200.0,67.6778,67.7708,67.5933,67.6102,4200.0
2010-02-25 13:00:00,80.02,80.09,80.0,80.02,3600.0,67.6102,67.6694,67.5933,67.6102,3600.0
2010-02-25 13:10:00,80.05,80.11,80.04,80.1,1700.0,67.6356,67.6863,67.6271,67.6778,1700.0
2010-02-25 13:20:00,80.11,80.2,80.0,80.03,4600.0,67.6863,67.7623,67.5933,67.6187,4600.0
2010-02-25 13:30:00,80.04,80.14,80.03,80.14,5300.0,67.6271,67.7116,67.6187,67.7116,5300.0
2010-02-25 13:40:00,80.17,80.5,80.08,80.4,8700.0,67.737,68.0158,67.6609,67.9313,8700.0
2010-02-25 13:50:00,80.46,80.74,80.46,80.74,7800.0,67.982,68.2186,67.982,68.2186,7800.0
2010-02-25 14:00:00,80.82,80.89,80.51,80.51,10000.0,68.2862,68.3453,68.0242,68.0242,10000.0
2010-02-25 14:10:00,80.51,80.57,80.3,80.34,5800.0,68.0242,68.0749,67.8468,67.8806,5800.0
2010-02-25 14:20:00,80.35,80.62,80.35,80.44,4800.0,67.8891,68.1172,67.8891,67.9651,4800.0
2010-02-25 14:30:00,80.39,80.58,80.39,80.54,2800.0,67.9229,68.0834,67.9229,68.0496,2800.0
2010-02-25 14:40:00,80.51,80.68,80.48,80.48,4400.0,68.0242,68.1679,67.9989,67.9989,4400.0
2010-02-25 14:50:00,80.46,80.61,80.35,80.59,4200.0,67.982,68.1087,67.8891,68.0918,4200.0
2010-02-25 15:00:00,80.59,80.86,80.53,80.77,13400.0,68.0918,68.32,68.0411,68.2439,13400.0
2010-02-25 15:10:00,80.79,80.84,80.65,80.65,9000.0,68.2608,68.3031,68.1425,68.1425,9000.0
2010-02-25 15:20:00,80.64,80.9,80.58,80.88,10800.0,68.1341,68.3538,68.0834,68.3369,10800.0
2010-02-25 15:30:00,80.88,80.95,80.76,80.76,14000.0,68.3369,68.396,68.2355,68.2355,14000.0
2010-02-25 15:40:00,80.82,81.08,80.79,80.86,12400.0,68.2862,68.5058,68.2608,68.32,12400.0
2010-02-25 15:50:00,80.86,80.92,80.76,80.9,16500.0,68.32,68.3707,68.2355,68.3538,16500.0
2010-02-26 09:30:00,81.29,81.52,80.92,80.92,11100.0,68.6833,68.8776,68.3707,68.3707,11100.0
2010-02-26 09:40:00,80.81,80.89,80.38,80.68,12300.0,68.2777,68.3453,67.9144,68.1679,12300.0
2010-02-26 09:50:00,80.7,80.7,80.36,80.46,4600.0,68.1848,68.1848,67.8975,67.982,4600.0
2010-02-26 10:00:00,80.37,80.51,79.93,80.1,10200.0,67.906,68.0242,67.5342,67.6778,10200.0
2010-02-26 10:10:00,80.14,80.32,80.09,80.28,8800.0,67.7116,67.8637,67.6694,67.8299,8800.0
2010-02-26 10:20:00,80.29,80.32,80.05,80.1,16400.0,67.8384,67.8637,67.6356,67.6778,16400.0
2010-02-26 10:30:00,80.11,80.37,79.92,80.11,49000.0,67.6863,67.906,67.5257,67.6863,49000.0
2010-02-26 10:40:00,80.07,80.14,79.55,79.57,28800.0,67.6525,67.7116,67.2131,67.23,28800.0
2010-02-26 10:50:00,79.56,79.64,79.34,79.4,25000.0,67.2216,67.2892,67.0357,67.0864,25000.0
2010-02-26 11:00:00,79.4,79.93,79.37,79.93,8600.0,67.0864,67.5342,67.061,67.5342,8600.0
2010-02-26 11:10:00,79.94,79.97,79.83,79.88,11300.0,67.5426,67.568,67.4497,67.4919,11300.0
2010-02-26 11:20:00,79.85,79.93,79.72,79.93,8000.0,67.4666,67.5342,67.3568,67.5342,8000.0
2010-02-26 11:30:00,79.91,80.03,79.85,79.9,15600.0,67.5173,67.6187,67.4666,67.5088,15600.0
2010-02-26 11:40:00,79.95,79.95,79.63,79.63,5300.0,67.5511,67.5511,67.2807,67.2807,5300.0
2010-02-26 11:50:00,79.62,79.66,79.55,79.65,5100.0,67.2723,67.3061,67.2131,67.2976,5100.0
2010-02-26 12:00:00,79.65,79.66,79.5,79.5,7400.0,67.2976,67.3061,67.1709,67.1709,7400.0
2010-02-26 12:10:00,79.5,79.54,79.33,79.36,14800.0,67.1709,67.2047,67.0272,67.0526,14800.0
2010-02-26 12:20:00,79.36,79.41,79.27,79.28,12600.0,67.0526,67.0948,66.9765,66.985,12600.0
2010-02-26 12:30:00,79.29,79.29,79.02,79.02,30800.0,66.9934,66.9934,66.7653,66.7653,30800.0
2010-02-26 12:40:00,79.03,79.15,78.93,79.03,23900.0,66.7738,66.8752,66.6893,66.7738,23900.0
2010-02-26 12:50:00,78.99,79.0,78.79,78.83,15700.0,66.74,66.7484,66.571,66.6048,15700.0
2010-02-26 13:00:00,78.83,78.92,78.83,78.87,13300.0,66.6048,66.6808,66.6048,66.6386,13300.0
2010-02-26 13:10:00,78.87,78.91,78.81,78.89,7600.0,66.6386,66.6724,66.5879,66.6555,7600.0
2010-02-26 13:20:00,78.89,78.89,78.79,78.81,29500.0,66.6555,66.6555,66.571,66.5879,29500.0
2010-02-26 13:30:00,78.84,78.84,78.59,78.69,37600.0,66.6132,66.6132,66.402,66.4865,37600.0
2010-02-26 13:40:00,78.69,78.98,78.69,78.94,28900.0,66.4865,66.7315,66.4865,66.6977,28900.0
2010-02-26 13:50:00,78.91,79.07,78.86,79.02,8400.0,66.6724,66.8076,66.6301,66.7653,8400.0
2010-02-26 14:00:00,79.02,79.02,78.9,78.98,17500.0,66.7653,66.7653,66.6639,66.7315,17500.0
2010-02-26 14:10:00,78.98,79.02,78.77,78.77,12600.0,66.7315,66.7653,66.5541,66.5541,12600.0
2010-02-26 14:20:00,78.77,78.88,78.7,78.82,15300.0,66.5541,66.647,66.4949,66.5963,15300.0
2010-02-26 14:30:00,78.82,78.91,78.8,78.83,11100.0,66.5963,66.6724,66.5794,66.6048,11100.0
2010-02-26 14:40:00,78.81,79.06,78.81,79.06,9900.0,66.5879,66.7991,66.5879,66.7991,9900.0
2010-02-26 14:50:00,79.06,79.15,78.99,79.01,17300.0,66.7991,66.8752,66.74,66.7569,17300.0
2010-02-26 15:00:00,79.0,79.12,78.86,78.89,26600.0,66.7484,66.8498,66.6301,66.6555,26600.0
2010-02-26 15:10:00,78.88,79.02,78.88,78.98,16200.0,66.647,66.7653,66.647,66.7315,16200.0
2010-02-26 15:20:00,79.0,79.14,78.99,79.05,10900.0,66.7484,66.8667,66.74,66.7907,10900.0
2010-02-26 15:30:00,79.05,79.18,78.95,79.15,29800.0,66.7907,66.9005,66.7062,66.8752,29800.0
2010-02-26 15:40:00,79.17,79.34,79.13,79.3,60400.0,66.8921,67.0357,66.8583,67.0019,60400.0
2010-02-26 15:50:00,79.31,79.44,79.14,79.18,75600.0,67.0103,67.1202,66.8667,66.9005,75600.0
2010-03-01 09:30:00,79.44,79.44,78.75,78.92,10500.0,67.1202,67.1202,66.5372,66.6808,10500.0
2010-03-01 09:40:00,78.84,79.06,78.82,78.91,13000.0,66.6132,66.7991,66.5963,66.6724,13000.0
2010-03-01 09:50:00,78.8,78.8,78.26,78.28,6500.0,66.5794,66.5794,66.1232,66.1401,6500.0
2010-03-01 10:00:00,78.24,78.48,78.16,78.39,22900.0,66.1063,66.3091,66.0387,66.233,22900.0
2010-03-01 10:10:00,78.44,78.85,78.44,78.77,6400.0,66.2753,66.6217,66.2753,66.5541,6400.0
2010-03-01 10:20:00,78.8,78.89,78.7,78.87,4800.0,66.5794,66.6555,66.4949,66.6386,4800.0
2010-03-01 10:30:00,78.89,78.89,78.6,78.65,7100.0,66.6555,66.6555,66.4105,66.4527,7100.0
2010-03-01 10:40:00,78.66,78.66,78.46,78.46,10100.0,66.4611,66.4611,66.2922,66.2922,10100.0
2010-03-01 10:50:00,78.52,78.79,78.51,78.7,7100.0,66.3429,66.571,66.3344,66.4949,7100.0
2010-03-01 11:00:00,78.67,78.89,78.67,78.89,9900.0,66.4696,66.6555,66.4696,66.6555,9900.0
2010-03-01 11:10:00,78.89,78.93,78.75,78.75,5300.0,66.6555,66.6893,66.5372,66.5372,5300.0
2010-03-01 11:20:00,78.8,78.82,78.64,78.66,4500.0,66.5794,66.5963,66.4442,66.4611,4500.0
2010-03-01 11:30:00,78.66,78.74,78.58,78.58,6600.0,66.4611,66.5287,66.3936,66.3936,6600.0
2010-03-01 11:40:00,78.59,78.64,78.5,78.5,6200.0,66.402,66.4442,66.326,66.326,6200.0
2010-03-01 11:50:00,78.5,78.6,78.45,78.6,12300.0,66.326,66.4105,66.2837,66.4105,12300.0
2010-03-01 12:00:00,78.6,78.71,78.52,78.65,5400.0,66.4105,66.5034,66.3429,66.4527,5400.0
2010-03-01 12:10:00,78.64,78.65,78.53,78.53,3400.0,66.4442,66.4527,66.3513,66.3513,3400.0
2010-03-01 12:20:00,78.53,78.61,78.53,78.6,2100.0,66.3513,66.4189,66.3513,66.4105,2100.0
2010-03-01 12:30:00,78.57,78.61,78.54,78.59,5000.0,66.3851,66.4189,66.3598,66.402,5000.0
2010-03-01 12:40:00,78.6,78.63,78.55,78.63,3700.0,66.4105,66.4358,66.3682,66.4358,3700.0
2010-03-01 12:50:00,78.6,78.6,78.33,78.36,4700.0,66.4105,66.4105,66.1823,66.2077,4700.0
2010-03-01 13:00:00,78.35,78.37,78.28,78.31,12000.0,66.1992,66.2161,66.1401,66.1654,12000.0
2010-03-01 13:10:00,78.31,78.36,78.19,78.26,20900.0,66.1654,66.2077,66.064,66.1232,20900.0
2010-03-01 13:20:00,78.25,78.25,78.03,78.11,16400.0,66.1147,66.1147,65.9288,65.9964,16400.0
2010-03-01 13:30:00,78.11,78.14,78.08,78.1,7200.0,65.9964,66.0218,65.9711,65.988,7200.0
2010-03-01 13:40:00,78.11,78.17,78.01,78.1,22200.0,65.9964,66.0471,65.9119,65.988,22200.0
2010-03-01 13:50:00,78.1,78.13,78.01,78.1,30800.0,65.988,66.0133,65.9119,65.988,30800.0
2010-03-01 14:00:00,78.07,78.17,78.07,78.08,22400.0,65.9626,66.0471,65.9626,65.9711,22400.0
2010-03-01 14:10:00,78.09,78.2,78.02,78.18,27800.0,65.9795,66.0725,65.9204,66.0556,27800.0
2010-03-01 14:20:00,78.15,78.29,78.15,78.24,11000.0,66.0302,66.1485,66.0302,66.1063,11000.0
2010-03-01 14:30:00,78.3,78.31,78.15,78.15,8000.0,66.157,66.1654,66.0302,66.0302,8000.0
2010-03-01 14:40:00,78.15,78.21,78.15,78.2,3600.0,66.0302,66.0809,66.0302,66.0725,3600.0
2010-03-01 14:50:00,78.2,78.24,78.14,78.19,8800.0,66.0725,66.1063,66.0218,66.064,8800.0
2010-03-01 15:00:00,78.19,78.22,77.98,77.98,17000.0,66.064,66.0894,65.8866,65.8866,17000.0
2010-03-01 15:10:00,77.99,78.0,77.81,77.85,28200.0,65.8951,65.9035,65.743,65.7768,28200.0
2010-03-01 15:20:00,77.83,77.96,77.82,77.87,15700.0,65.7599,65.8697,65.7514,65.7937,15700.0
2010-03-01 15:30:00,77.88,77.94,77.85,77.9,26100.0,65.8021,65.8528,65.7768,65.819,26100.0
2010-03-01 15:40:00,77.9,78.07,77.88,77.9,37000.0,65.819,65.9626,65.8021,65.819,37000.0
2010-03-01 15:50:00,77.9,78.21,77.9,78.14,52600.0,65.819,66.0809,65.819,66.0218,52600.0
2010-03-02 09:30:00,78.22,78.86,78.19,78.27,9800.0,66.0894,66.6301,66.064,66.1316,9800.0
2010-03-02 09:40:00,78.27,78.46,78.19,78.26,14300.0,66.1316,66.2922,66.064,66.1232,14300.0
2010-03-02 09:50:00,78.3,78.65,78.3,78.48,16300.0,66.157,66.4527,66.157,66.3091,16300.0
2010-03-02 10:00:00,78.5,78.89,78.5,78.64,16200.0,66.326,66.6555,66.326,66.4442,16200.0
2010-03-02 10:10:00,78.67,78.76,78.46,78.58,9600.0,66.4696,66.5456,66.2922,66.3936,9600.0
2010-03-02 10:20:00,78.62,78.76,78.5,78.5,5700.0,66.4273,66.5456,66.326,66.326,5700.0
2010-03-02 10:30:00,78.54,78.71,78.54,78.71,3800.0,66.3598,66.5034,66.3598,66.5034,3800.0
2010-03-02 10:40:00,78.73,78.76,78.66,78.75,5200.0,66.5203,66.5456,66.4611,66.5372,5200.0
2010-03-02 10:50:00,78.74,78.75,78.58,78.58,6200.0,66.5287,66.5372,66.3936,66.3936,6200.0
2010-03-02 11:00:00,78.59,78.63,78.39,78.51,4900.0,66.402,66.4358,66.233,66.3344,4900.0
2010-03-02 11:10:00,78.5,78.54,78.44,78.51,5000.0,66.326,66.3598,66.2753,66.3344,5000.0
2010-03-02 11:20:00,78.5,78.5,78.32,78.49,4000.0,66.326,66.326,66.1739,66.3175,4000.0
2010-03-02 11:30:00,78.49,78.49,78.38,78.45,3000.0,66.3175,66.3175,66.2246,66.2837,3000.0
2010-03-02 11:40:00,78.37,78.37,78.14,78.27,3000.0,66.2161,66.2161,66.0218,66.1316,3000.0
2010-03-02 11:50:00,78.24,78.27,78.19,78.27,2100.0,66.1063,66.1316,66.064,66.1316,2100.0
2010-03-02 12:00:00,78.27,78.42,78.27,78.31,3800.0,66.1316,66.2584,66.1316,66.1654,3800.0
2010-03-02 12:10:00,78.32,78.37,78.15,78.15,2600.0,66.1739,66.2161,66.0302,66.0302,2600.0
2010-03-02 12:20:00,78.17,78.21,78.11,78.17,2900.0,66.0471,66.0809,65.9964,66.0471,2900.0
2010-03-02 12:30:00,78.18,78.21,78.01,78.08,11000.0,66.0556,66.0809,65.9119,65.9711,11000.0
2010-03-02 12:40:00,78.08,78.08,77.96,78.04,7900.0,65.9711,65.9711,65.8697,65.9373,7900.0
2010-03-02 12:50:00,78.04,78.13,78.0,78.02,6100.0,65.9373,66.0133,65.9035,65.9204,6100.0
2010-03-02 13:00:00,78.04,78.06,78.01,78.03,3800.0,65.9373,65.9542,65.9119,65.9288,3800.0
2010-03-02 13:10:00,78.06,78.16,78.04,78.16,2100.0,65.9542,66.0387,65.9373,66.0387,2100.0
2010-03-02 13:20:00,78.1,78.13,78.03,78.06,1800.0,65.988,66.0133,65.9288,65.9542,1800.0
2010-03-02 13:30:00,78.05,78.1,78.0,78.0,4200.0,65.9457,65.988,65.9035,65.9035,4200.0
2010-03-02 13:40:00,78.0,78.05,77.73,77.97,31500.0,65.9035,65.9457,65.6754,65.8782,31500.0
2010-03-02 13:50:00,77.97,78.0,77.86,77.89,15600.0,65.8782,65.9035,65.7852,65.8106,15600.0
2010-03-02 14:00:00,77.9,77.95,77.81,77.85,28000.0,65.819,65.8613,65.743,65.7768,28000.0
2010-03-02 14:10:00,77.89,77.93,77.8,77.86,21100.0,65.8106,65.8444,65.7345,65.7852,21100.0
2010-03-02 14:20:00,77.85,77.89,77.83,77.88,25500.0,65.7768,65.8106,65.7599,65.8021,25500.0
2010-03-02 14:30:00,77.88,77.89,77.84,77.87,32900.0,65.8021,65.8106,65.7683,65.7937,32900.0
2010-03-02 14:40:00,77.87,77.94,77.76,77.79,9500.0,65.7937,65.8528,65.7007,65.7261,9500.0
2010-03-02 14:50:00,77.79,77.79,77.66,77.71,3400.0,65.7261,65.7261,65.6162,65.6585,3400.0
2010-03-02 15:00:00,77.73,77.91,77.64,77.9,12200.0,65.6754,65.8275,65.5993,65.819,12200.0
2010-03-02 15:10:00,77.9,77.93,77.57,77.57,17000.0,65.819,65.8444,65.5402,65.5402,17000.0
2010-03-02 15:20:00,77.61,77.61,77.46,77.47,19900.0,65.574,65.574,65.4472,65.4557,19900.0
2010-03-02 15:30:00,77.47,77.74,77.4,77.66,35900.0,65.4557,65.6838,65.3966,65.6162,35900.0
2010-03-02 15:40:00,77.67,77.68,77.38,77.51,41200.0,65.6247,65.6331,65.3797,65.4895,41200.0
2010-03-02 15:50:00,77.5,77.6,77.39,77.55,46500.0,65.481,65.5655,65.3881,65.5233,46500.0
2010-03-03 09:30:00,77.99,78.19,77.88,77.99,5200.0,65.8951,66.064,65.8021,65.8951,5200.0
2010-03-03 09:40:00,78.03,78.35,78.01,78.35,8800.0,65.9288,66.1992,65.9119,66.1992,8800.0
2010-03-03 09:50:00,78.44,78.52,78.29,78.31,23200.0,66.2753,66.3429,66.1485,66.1654,23200.0
2010-03-03 10:00:00,78.31,78.77,78.31,78.62,29800.0,66.1654,66.5541,66.1654,66.4273,29800.0
2010-03-03 10:10:00,78.65,78.65,78.25,78.42,25200.0,66.4527,66.4527,66.1147,66.2584,25200.0
2010-03-03 10:20:00,78.41,78.66,78.41,78.66,8300.0,66.2499,66.4611,66.2499,66.4611,8300.0
2010-03-03 10:30:00,78.64,79.04,78.55,79.0,18200.0,66.4442,66.7822,66.3682,66.7484,18200.0
2010-03-03 10:40:00,78.96,79.13,78.85,79.04,19800.0,66.7146,66.8583,66.6217,66.7822,19800.0
2010-03-03 10:50:00,79.04,79.47,79.04,79.43,16000.0,66.7822,67.1455,66.7822,67.1117,16000.0
2010-03-03 11:00:00,79.43,79.96,79.36,79.96,18800.0,67.1117,67.5595,67.0526,67.5595,18800.0
2010-03-03 11:10:00,79.92,79.94,79.68,79.79,7800.0,67.5257,67.5426,67.323,67.4159,7800.0
2010-03-03 11:20:00,79.76,79.95,79.69,79.92,13200.0,67.3906,67.5511,67.3314,67.5257,13200.0
2010-03-03 11:30:00,79.93,79.98,79.7,79.8,10800.0,67.5342,67.5764,67.3399,67.4244,10800.0
2010-03-03 11:40:00,79.8,79.86,79.72,79.83,5800.0,67.4244,67.475,67.3568,67.4497,5800.0
2010-03-03 11:50:00,79.83,79.84,79.67,79.74,11700.0,67.4497,67.4581,67.3145,67.3737,11700.0
2010-03-03 12:00:00,79.76,79.81,79.48,79.55,7900.0,67.3906,67.4328,67.154,67.2131,7900.0
2010-03-03 12:10:00,79.56,79.56,79.36,79.4,7700.0,67.2216,67.2216,67.0526,67.0864,7700.0
2010-03-03 12:20:00,79.43,79.5,79.37,79.41,8900.0,67.1117,67.1709,67.061,67.0948,8900.0
2010-03-03 12:30:00,79.39,79.43,79.3,79.39,11000.0,67.0779,67.1117,67.0019,67.0779,11000.0
2010-03-03 12:40:00,79.38,79.45,79.33,79.37,4200.0,67.0695,67.1286,67.0272,67.061,4200.0
2010-03-03 12:50:00,79.4,79.49,79.36,79.45,8700.0,67.0864,67.1624,67.0526,67.1286,8700.0
2010-03-03 13:00:00,79.45,79.51,79.39,79.39,10700.0,67.1286,67.1793,67.0779,67.0779,10700.0
2010-03-03 13:10:00,79.38,79.43,79.28,79.4,11500.0,67.0695,67.1117,66.985,67.0864,11500.0
2010-03-03 13:20:00,79.4,79.46,79.29,79.29,11500.0,67.0864,67.1371,66.9934,66.9934,11500.0
2010-03-03 13:30:00,79.32,79.34,79.19,79.33,12800.0,67.0188,67.0357,66.909,67.0272,12800.0
2010-03-03 13:40:00,79.28,79.4,79.28,79.4,12100.0,66.985,67.0864,66.985,67.0864,12100.0
2010-03-03 13:50:00,79.4,79.42,79.33,79.41,7300.0,67.0864,67.1033,67.0272,67.0948,7300.0
2010-03-03 14:00:00,79.4,79.46,79.35,79.37,7700.0,67.0864,67.1371,67.0441,67.061,7700.0
2010-03-03 14:10:00,79.39,79.5,79.38,79.4,15800.0,67.0779,67.1709,67.0695,67.0864,15800.0
2010-03-03 14:20:00,79.42,79.46,79.29,79.39,16300.0,67.1033,67.1371,66.9934,67.0779,16300.0
2010-03-03 14:30:00,79.38,79.46,79.33,79.34,30500.0,67.0695,67.1371,67.0272,67.0357,30500.0
2010-03-03 14:40:00,79.34,79.36,79.21,79.24,48900.0,67.0357,67.0526,66.9258,66.9512,48900.0
2010-03-03 14:50:00,79.25,79.43,79.25,79.32,16000.0,66.9596,67.1117,66.9596,67.0188,16000.0
2010-03-03 15:00:00,79.3,79.41,79.28,79.4,19800.0,67.0019,67.0948,66.985,67.0864,19800.0
2010-03-03 15:10:00,79.39,79.49,79.32,79.45,10700.0,67.0779,67.1624,67.0188,67.1286,10700.0
2010-03-03 15:20:00,79.41,79.45,79.35,79.38,23500.0,67.0948,67.1286,67.0441,67.0695,23500.0
2010-03-03 15:30:00,79.41,79.64,79.38,79.58,31100.0,67.0948,67.2892,67.0695,67.2385,31100.0
2010-03-03 15:40:00,79.6,79.65,79.5,79.64,31500.0,67.2554,67.2976,67.1709,67.2892,31500.0
2010-03-03 15:50:00,79.61,79.66,79.38,79.45,45300.0,67.2638,67.3061,67.0695,67.1286,45300.0
2010-03-04 09:30:00,79.89,80.35,79.74,79.98,11400.0,67.5004,67.8891,67.3737,67.5764,11400.0
2010-03-04 09:40:00,79.99,80.43,79.91,80.41,12900.0,67.5849,67.9566,67.5173,67.9397,12900.0
2010-03-04 09:50:00,80.41,80.75,80.41,80.71,9400.0,67.9397,68.227,67.9397,68.1932,9400.0
2010-03-04 10:00:00,80.68,80.68,80.47,80.48,17200.0,68.1679,68.1679,67.9904,67.9989,17200.0
2010-03-04 10:10:00,80.5,80.63,80.5,80.6,16900.0,68.0158,68.1256,68.0158,68.1003,16900.0
2010-03-04 10:20:00,80.57,80.79,80.55,80.77,15800.0,68.0749,68.2608,68.058,68.2439,15800.0
2010-03-04 10:30:00,80.77,80.77,80.41,80.42,26400.0,68.2439,68.2439,67.9397,67.9482,26400.0
2010-03-04 10:40:00,80.41,80.49,80.29,80.46,10800.0,67.9397,68.0073,67.8384,67.982,10800.0
2010-03-04 10:50:00,80.45,80.51,80.38,80.44,4700.0,67.9735,68.0242,67.9144,67.9651,4700.0
2010-03-04 11:00:00,80.44,80.46,80.29,80.38,25400.0,67.9651,67.982,67.8384,67.9144,25400.0
2010-03-04 11:10:00,80.41,80.48,80.13,80.26,37000.0,67.9397,67.9989,67.7032,67.813,37000.0
2010-03-04 11:20:00,80.29,80.3,80.22,80.22,1900.0,67.8384,67.8468,67.7792,67.7792,1900.0
2010-03-04 11:30:00,80.2,80.2,80.12,80.15,19200.0,67.7623,67.7623,67.6947,67.7201,19200.0
2010-03-04 11:40:00,80.14,80.23,80.06,80.1,15200.0,67.7116,67.7877,67.644,67.6778,15200.0
2010-03-04 11:50:00,80.06,80.09,79.89,79.94,8100.0,67.644,67.6694,67.5004,67.5426,8100.0
2010-03-04 12:00:00,79.93,80.0,79.89,79.93,13000.0,67.5342,67.5933,67.5004,67.5342,13000.0
2010-03-04 12:10:00,79.89,80.01,79.87,79.96,15400.0,67.5004,67.6018,67.4835,67.5595,15400.0
2010-03-04 12:20:00,79.99,80.03,79.95,80.03,8300.0,67.5849,67.6187,67.5511,67.6187,8300.0
2010-03-04 12:30:00,80.07,80.1,79.91,79.91,4200.0,67.6525,67.6778,67.5173,67.5173,4200.0
2010-03-04 12:40:00,79.89,79.99,79.85,79.99,5200.0,67.5004,67.5849,67.4666,67.5849,5200.0
2010-03-04 12:50:00,80.02,80.05,79.96,79.99,4000.0,67.6102,67.6356,67.5595,67.5849,4000.0
2010-03-04 13:00:00,79.99,79.99,79.94,79.95,2000.0,67.5849,67.5849,67.5426,67.5511,2000.0
2010-03-04 13:10:00,79.95,79.99,79.85,79.93,11500.0,67.5511,67.5849,67.4666,67.5342,11500.0
2010-03-04 13:20:00,79.93,80.01,79.86,80.0,16000.0,67.5342,67.6018,67.475,67.5933,16000.0
2010-03-04 13:30:00,79.98,80.01,79.91,79.95,5000.0,67.5764,67.6018,67.5173,67.5511,5000.0
2010-03-04 13:40:00,79.95,80.0,79.92,79.93,6200.0,67.5511,67.5933,67.5257,67.5342,6200.0
2010-03-04 13:50:00,79.99,80.1,79.98,80.09,4400.0,67.5849,67.6778,67.5764,67.6694,4400.0
2010-03-04 14:00:00,80.09,80.2,79.97,80.2,22100.0,67.6694,67.7623,67.568,67.7623,22100.0
2010-03-04 14:10:00,80.14,80.14,80.06,80.12,11400.0,67.7116,67.7116,67.644,67.6947,11400.0
2010-03-04 14:20:00,80.08,80.15,79.97,80.1,8600.0,67.6609,67.7201,67.568,67.6778,8600.0
2010-03-04 14:30:00,80.09,80.24,80.05,80.14,10800.0,67.6694,67.7961,67.6356,67.7116,10800.0
2010-03-04 14:40:00,80.18,80.31,80.18,80.29,7800.0,67.7454,67.8553,67.7454,67.8384,7800.0
2010-03-04 14:50:00,80.3,80.39,80.29,80.34,5500.0,67.8468,67.9229,67.8384,67.8806,5500.0
2010-03-04 15:00:00,80.3,80.31,80.15,80.23,11900.0,67.8468,67.8553,67.7201,67.7877,11900.0
2010-03-04 15:10:00,80.2,80.34,80.14,80.33,7200.0,67.7623,67.8806,67.7116,67.8722,7200.0
2010-03-04 15:20:00,80.31,80.36,80.23,80.35,12200.0,67.8553,67.8975,67.7877,67.8891,12200.0
2010-03-04 15:30:00,80.38,80.42,80.32,80.39,18300.0,67.9144,67.9482,67.8637,67.9229,18300.0
2010-03-04 15:40:00,80.4,80.68,80.38,80.47,30700.0,67.9313,68.1679,67.9144,67.9904,30700.0
2010-03-04 15:50:00,80.46,80.62,80.44,80.53,44400.0,67.982,68.1172,67.9651,68.0411,44400.0
2010-03-05 09:30:00,81.15,81.73,81.15,81.6,13100.0,68.565,69.055,68.565,68.9452,13100.0
2010-03-05 09:40:00,81.62,81.75,81.53,81.61,14900.0,68.9621,69.0719,68.8861,68.9536,14900.0
2010-03-05 09:50:00,81.6,81.95,81.6,81.94,7500.0,68.9452,69.2409,68.9452,69.2325,7500.0
2010-03-05 10:00:00,82.0,82.03,81.77,81.82,12200.0,69.2832,69.3085,69.0888,69.1311,12200.0
2010-03-05 10:10:00,81.88,81.9,81.79,81.79,7000.0,69.1818,69.1987,69.1057,69.1057,7000.0
2010-03-05 10:20:00,81.74,81.85,81.62,81.8,6300.0,69.0635,69.1564,68.9621,69.1142,6300.0
2010-03-05 10:30:00,81.8,81.84,81.55,81.64,5700.0,69.1142,69.148,68.903,68.979,5700.0
2010-03-05 10:40:00,81.64,81.7,81.61,81.63,2600.0,68.979,69.0297,68.9536,68.9705,2600.0
2010-03-05 10:50:00,81.63,81.68,81.55,81.61,1800.0,68.9705,69.0128,68.903,68.9536,1800.0
2010-03-05 11:00:00,81.61,81.7,81.61,81.67,4400.0,68.9536,69.0297,68.9536,69.0043,4400.0
2010-03-05 11:10:00,81.67,81.8,81.65,81.66,22600.0,69.0043,69.1142,68.9874,68.9959,22600.0
2010-03-05 11:20:00,81.66,81.75,81.65,81.68,9900.0,68.9959,69.0719,68.9874,69.0128,9900.0
2010-03-05 11:30:00,81.68,81.73,81.63,81.63,2800.0,69.0128,69.055,68.9705,68.9705,2800.0
2010-03-05 11:40:00,81.63,81.76,81.6,81.74,4000.0,68.9705,69.0804,68.9452,69.0635,4000.0
2010-03-05 11:50:00,81.75,81.78,81.67,81.69,2600.0,69.0719,69.0973,69.0043,69.0212,2600.0
2010-03-05 12:00:00,81.67,81.72,81.63,81.67,1600.0,69.0043,69.0466,68.9705,69.0043,1600.0
2010-03-05 12:10:00,81.67,81.7,81.61,81.61,2200.0,69.0043,69.0297,68.9536,68.9536,2200.0
2010-03-05 12:20:00,81.65,81.8,81.65,81.75,3900.0,68.9874,69.1142,68.9874,69.0719,3900.0
2010-03-05 12:30:00,81.79,81.8,81.74,81.8,2000.0,69.1057,69.1142,69.0635,69.1142,2000.0
2010-03-05 12:40:00,81.79,81.8,81.7,81.78,7700.0,69.1057,69.1142,69.0297,69.0973,7700.0
2010-03-05 12:50:00,81.79,81.8,81.77,81.79,5500.0,69.1057,69.1142,69.0888,69.1057,5500.0
2010-03-05 13:00:00,81.79,81.8,81.76,81.78,8200.0,69.1057,69.1142,69.0804,69.0973,8200.0
2010-03-05 13:10:00,81.8,82.0,81.79,81.95,10100.0,69.1142,69.2832,69.1057,69.2409,10100.0
2010-03-05 13:20:00,81.94,82.04,81.89,81.93,5100.0,69.2325,69.317,69.1902,69.224,5100.0
2010-03-05 13:30:00,81.94,82.01,81.88,81.89,2400.0,69.2325,69.2916,69.1818,69.1902,2400.0
2010-03-05 13:40:00,81.95,82.0,81.92,81.93,2700.0,69.2409,69.2832,69.2156,69.224,2700.0
2010-03-05 13:50:00,81.96,82.01,81.91,81.95,4000.0,69.2494,69.2916,69.2071,69.2409,4000.0
2010-03-05 14:00:00,81.94,81.95,81.9,81.9,4500.0,69.2325,69.2409,69.1987,69.1987,4500.0
2010-03-05 14:10:00,81.88,81.95,81.86,81.94,7000.0,69.1818,69.2409,69.1649,69.2325,7000.0
2010-03-05 14:20:00,81.96,82.09,81.96,82.05,9400.0,69.2494,69.3592,69.2494,69.3254,9400.0
2010-03-05 14:30:00,82.09,82.13,82.01,82.04,10900.0,69.3592,69.393,69.2916,69.317,10900.0
2010-03-05 14:40:00,82.05,82.25,82.01,82.21,21400.0,69.3254,69.4944,69.2916,69.4606,21400.0
2010-03-05 14:50:00,82.21,82.21,82.11,82.17,10100.0,69.4606,69.4606,69.3761,69.4268,10100.0
2010-03-05 15:00:00,82.16,82.33,82.15,82.32,21800.0,69.4184,69.562,69.4099,69.5535,21800.0
2010-03-05 15:10:00,82.32,82.33,82.16,82.19,30500.0,69.5535,69.562,69.4184,69.4437,30500.0
2010-03-05 15:20:00,82.18,82.23,82.04,82.13,13900.0,69.4353,69.4775,69.317,69.393,13900.0
2010-03-05 15:30:00,82.13,82.21,82.07,82.09,27300.0,69.393,69.4606,69.3423,69.3592,27300.0
2010-03-05 15:40:00,82.09,82.24,82.06,82.12,38800.0,69.3592,69.4859,69.3339,69.3846,38800.0
2010-03-05 15:50:00,82.14,82.23,81.98,82.16,67300.0,69.4015,69.4775,69.2663,69.4184,67300.0
2010-03-08 09:30:00,82.16,82.52,82.03,82.4,36100.0,69.4184,69.7225,69.3085,69.6211,36100.0
2010-03-08 09:40:00,82.42,82.85,82.42,82.74,33800.0,69.638,70.0013,69.638,69.9084,33800.0
2010-03-08 09:50:00,82.71,82.76,82.11,82.11,61400.0,69.8831,69.9253,69.3761,69.3761,61400.0
2010-03-08 10:00:00,82.11,82.45,82.04,82.39,21900.0,69.3761,69.6634,69.317,69.6127,21900.0
2010-03-08 10:10:00,82.43,82.52,82.36,82.44,8600.0,69.6465,69.7225,69.5873,69.6549,8600.0
2010-03-08 10:20:00,82.44,82.57,82.4,82.44,22500.0,69.6549,69.7648,69.6211,69.6549,22500.0
2010-03-08 10:30:00,82.44,82.45,82.34,82.4,15800.0,69.6549,69.6634,69.5704,69.6211,15800.0
2010-03-08 10:40:00,82.46,82.54,82.4,82.5,26600.0,69.6718,69.7394,69.6211,69.7056,26600.0
2010-03-08 10:50:00,82.52,82.63,82.47,82.63,11400.0,69.7225,69.8155,69.6803,69.8155,11400.0
2010-03-08 11:00:00,82.61,82.62,82.5,82.57,5300.0,69.7986,69.807,69.7056,69.7648,5300.0
2010-03-08 11:10:00,82.57,82.62,82.56,82.62,3500.0,69.7648,69.807,69.7563,69.807,3500.0
2010-03-08 11:20:00,82.61,82.64,82.5,82.56,17000.0,69.7986,69.8239,69.7056,69.7563,17000.0
2010-03-08 11:30:00,82.56,82.58,82.5,82.57,21600.0,69.7563,69.7732,69.7056,69.7648,21600.0
2010-03-08 11:40:00,82.58,82.7,82.58,82.7,3200.0,69.7732,69.8746,69.7732,69.8746,3200.0
2010-03-08 11:50:00,82.68,82.75,82.66,82.66,4700.0,69.8577,69.9169,69.8408,69.8408,4700.0
2010-03-08 12:00:00,82.67,82.72,82.58,82.72,5700.0,69.8493,69.8915,69.7732,69.8915,5700.0
2010-03-08 12:10:00,82.71,82.82,82.69,82.8,9400.0,69.8831,69.976,69.8662,69.9591,9400.0
2010-03-08 12:20:00,82.8,82.83,82.72,82.77,7500.0,69.9591,69.9844,69.8915,69.9338,7500.0
2010-03-08 12:30:00,82.77,82.9,82.74,82.85,7700.0,69.9338,70.0436,69.9084,70.0013,7700.0
2010-03-08 12:40:00,82.83,82.91,82.82,82.9,9700.0,69.9844,70.052,69.976,70.0436,9700.0
2010-03-08 12:50:00,82.87,82.95,82.83,82.95,8200.0,70.0182,70.0858,69.9844,70.0858,8200.0
2010-03-08 13:00:00,82.94,82.99,82.82,82.83,15000.0,70.0774,70.1196,69.976,69.9844,15000.0
2010-03-08 13:10:00,82.83,82.86,82.8,82.83,20300.0,69.9844,70.0098,69.9591,69.9844,20300.0
2010-03-08 13:20:00,82.81,82.81,82.71,82.74,7000.0,69.9675,69.9675,69.8831,69.9084,7000.0
2010-03-08 13:30:00,82.73,82.87,82.73,82.79,6200.0,69.9,70.0182,69.9,69.9507,6200.0
2010-03-08 13:40:00,82.79,82.82,82.72,82.78,4000.0,69.9507,69.976,69.8915,69.9422,4000.0
2010-03-08 13:50:00,82.75,82.79,82.64,82.66,6500.0,69.9169,69.9507,69.8239,69.8408,6500.0
2010-03-08 14:00:00,82.64,82.68,82.45,82.47,12100.0,69.8239,69.8577,69.6634,69.6803,12100.0
2010-03-08 14:10:00,82.48,82.55,82.45,82.46,12300.0,69.6887,69.7479,69.6634,69.6718,12300.0
2010-03-08 14:20:00,82.5,82.52,82.44,82.45,13900.0,69.7056,69.7225,69.6549,69.6634,13900.0
2010-03-08 14:30:00,82.44,82.56,82.44,82.53,5600.0,69.6549,69.7563,69.6549,69.731,5600.0
2010-03-08 14:40:00,82.54,82.54,82.48,82.49,9000.0,69.7394,69.7394,69.6887,69.6972,9000.0
2010-03-08 14:50:00,82.5,82.6,82.46,82.5,12900.0,69.7056,69.7901,69.6718,69.7056,12900.0
2010-03-08 15:00:00,82.48,82.61,82.47,82.6,21800.0,69.6887,69.7986,69.6803,69.7901,21800.0
2010-03-08 15:10:00,82.55,82.7,82.55,82.66,25900.0,69.7479,69.8746,69.7479,69.8408,25900.0
2010-03-08 15:20:00,82.66,82.73,82.66,82.67,11100.0,69.8408,69.9,69.8408,69.8493,11100.0
2010-03-08 15:30:00,82.69,82.7,82.61,82.67,21300.0,69.8662,69.8746,69.7986,69.8493,21300.0
2010-03-08 15:40:00,82.66,82.68,82.57,82.58,39400.0,69.8408,69.8577,69.7648,69.7732,39400.0
2010-03-08 15:50:00,82.58,82.64,82.52,82.56,42700.0,69.7732,69.8239,69.7225,69.7563,42700.0
2010-03-09 09:30:00,82.0,82.39,81.96,82.0,25900.0,69.2832,69.6127,69.2494,69.2832,25900.0
2010-03-09 09:40:00,82.0,82.08,81.95,81.97,28600.0,69.2832,69.3508,69.2409,69.2578,28600.0
2010-03-09 09:50:00,81.98,82.04,81.85,81.9,25800.0,69.2663,69.317,69.1564,69.1987,25800.0
2010-03-09 10:00:00,81.9,81.9,81.68,81.74,13800.0,69.1987,69.1987,69.0128,69.0635,13800.0
2010-03-09 10:10:00,81.77,81.77,81.67,81.72,17300.0,69.0888,69.0888,69.0043,69.0466,17300.0
2010-03-09 10:20:00,81.72,81.74,81.64,81.7,20100.0,69.0466,69.0635,68.979,69.0297,20100.0
2010-03-09 10:30:00,81.7,81.7,81.67,81.7,11800.0,69.0297,69.0297,69.0043,69.0297,11800.0
2010-03-09 10:40:00,81.68,81.7,81.62,81.62,9400.0,69.0128,69.0297,68.9621,68.9621,9400.0
2010-03-09 10:50:00,81.63,81.7,81.58,81.69,31700.0,68.9705,69.0297,68.9283,69.0212,31700.0
2010-03-09 11:00:00,81.7,81.71,81.63,81.7,47300.0,69.0297,69.0381,68.9705,69.0297,47300.0
2010-03-09 11:10:00,81.7,81.73,81.66,81.66,19800.0,69.0297,69.055,68.9959,68.9959,19800.0
2010-03-09 11:20:00,81.65,81.71,81.65,81.7,14500.0,68.9874,69.0381,68.9874,69.0297,14500.0
2010-03-09 11:30:00,81.69,81.7,81.68,81.7,17200.0,69.0212,69.0297,69.0128,69.0297,17200.0
2010-03-09 11:40:00,81.7,81.73,81.68,81.7,13900.0,69.0297,69.055,69.0128,69.0297,13900.0
2010-03-09 11:50:00,81.7,81.71,81.68,81.7,25900.0,69.0297,69.0381,69.0128,69.0297,25900.0
2010-03-09 12:00:00,81.7,81.75,81.69,81.75,10500.0,69.0297,69.0719,69.0212,69.0719,10500.0
2010-03-09 12:10:00,81.75,81.8,81.73,81.8,14000.0,69.0719,69.1142,69.055,69.1142,14000.0
2010-03-09 12:20:00,81.78,81.81,81.78,81.8,16300.0,69.0973,69.1226,69.0973,69.1142,16300.0
2010-03-09 12:30:00,81.8,81.83,81.77,81.81,13900.0,69.1142,69.1395,69.0888,69.1226,13900.0
2010-03-09 12:40:00,81.81,81.82,81.73,81.81,26700.0,69.1226,69.1311,69.055,69.1226,26700.0
2010-03-09 12:50:00,81.8,81.97,81.78,81.97,10800.0,69.1142,69.2578,69.0973,69.2578,10800.0
2010-03-09 13:00:00,81.98,82.03,81.94,82.0,17200.0,69.2663,69.3085,69.2325,69.2832,17200.0
2010-03-09 13:10:00,82.0,82.13,81.99,82.12,14800.0,69.2832,69.393,69.2747,69.3846,14800.0
2010-03-09 13:20:00,82.11,82.15,82.08,82.13,5700.0,69.3761,69.4099,69.3508,69.393,5700.0
2010-03-09 13:30:00,82.13,82.25,82.09,82.11,13500.0,69.393,69.4944,69.3592,69.3761,13500.0
2010-03-09 13:40:00,82.1,82.21,82.05,82.15,16400.0,69.3677,69.4606,69.3254,69.4099,16400.0
2010-03-09 13:50:00,82.15,82.15,82.01,82.03,56600.0,69.4099,69.4099,69.2916,69.3085,56600.0
2010-03-09 14:00:00,82.02,82.11,81.97,82.11,31400.0,69.3001,69.3761,69.2578,69.3761,31400.0
2010-03-09 14:10:00,82.1,82.11,81.98,82.01,13700.0,69.3677,69.3761,69.2663,69.2916,13700.0
2010-03-09 14:20:00,82.01,82.09,81.99,82.05,9200.0,69.2916,69.3592,69.2747,69.3254,9200.0
2010-03-09 14:30:00,82.05,82.12,81.97,81.97,25000.0,69.3254,69.3846,69.2578,69.2578,25000.0
2010-03-09 14:40:00,82.0,82.03,81.95,82.0,23200.0,69.2832,69.3085,69.2409,69.2832,23200.0
2010-03-09 14:50:00,81.97,82.0,81.81,81.87,68200.0,69.2578,69.2832,69.1226,69.1733,68200.0
2010-03-09 15:00:00,81.85,82.0,81.8,81.87,38100.0,69.1564,69.2832,69.1142,69.1733,38100.0
2010-03-09 15:10:00,81.87,81.88,81.68,81.74,18000.0,69.1733,69.1818,69.0128,69.0635,18000.0
2010-03-09 15:20:00,81.75,81.78,81.53,81.67,31800.0,69.0719,69.0973,68.8861,69.0043,31800.0
2010-03-09 15:30:00,81.67,81.82,81.63,81.75,24400.0,69.0043,69.1311,68.9705,69.0719,24400.0
2010-03-09 15:40:00,81.76,81.91,81.7,81.73,32000.0,69.0804,69.2071,69.0297,69.055,32000.0
2010-03-09 15:50:00,81.75,81.97,81.71,81.86,42500.0,69.0719,69.2578,69.0381,69.1649,42500.0
2010-03-10 09:30:00,82.0,82.0,81.75,81.75,5500.0,69.2832,69.2832,69.0719,69.0719,5500.0
2010-03-10 09:40:00,81.75,82.05,81.75,82.03,8500.0,69.0719,69.3254,69.0719,69.3085,8500.0
2010-03-10 09:50:00,82.01,82.14,81.95,82.0,10900.0,69.2916,69.4015,69.2409,69.2832,10900.0
2010-03-10 10:00:00,82.05,82.45,82.02,82.39,8400.0,69.3254,69.6634,69.3001,69.6127,8400.0
2010-03-10 10:10:00,82.43,82.5,82.17,82.2,5000.0,69.6465,69.7056,69.4268,69.4522,5000.0
2010-03-10 10:20:00,82.26,82.26,82.11,82.18,7300.0,69.5028,69.5028,69.3761,69.4353,7300.0
2010-03-10 10:30:00,82.2,82.35,82.11,82.15,15700.0,69.4522,69.5789,69.3761,69.4099,15700.0
2010-03-10 10:40:00,82.15,82.17,82.0,82.13,13600.0,69.4099,69.4268,69.2832,69.393,13600.0
2010-03-10 10:50:00,82.07,82.16,82.06,82.07,10000.0,69.3423,69.4184,69.3339,69.3423,10000.0
2010-03-10 11:00:00,82.12,82.36,82.1,82.36,16000.0,69.3846,69.5873,69.3677,69.5873,16000.0
2010-03-10 11:10:00,82.34,82.38,82.17,82.38,9100.0,69.5704,69.6042,69.4268,69.6042,9100.0
2010-03-10 11:20:00,82.27,82.4,82.23,82.23,7400.0,69.5113,69.6211,69.4775,69.4775,7400.0
2010-03-10 11:30:00,82.26,82.33,82.1,82.15,5400.0,69.5028,69.562,69.3677,69.4099,5400.0
2010-03-10 11:40:00,82.09,82.14,81.99,81.99,5500.0,69.3592,69.4015,69.2747,69.2747,5500.0
2010-03-10 11:50:00,81.99,82.07,81.83,82.07,10000.0,69.2747,69.3423,69.1395,69.3423,10000.0
2010-03-10 12:00:00,82.1,82.1,81.87,81.87,8300.0,69.3677,69.3677,69.1733,69.1733,8300.0
2010-03-10 12:10:00,81.82,81.87,81.55,81.59,4600.0,69.1311,69.1733,68.903,68.9368,4600.0
2010-03-10 12:20:00,81.63,81.71,81.59,81.59,3000.0,68.9705,69.0381,68.9368,68.9368,3000.0
2010-03-10 12:30:00,81.58,81.59,81.39,81.53,5100.0,68.9283,68.9368,68.7678,68.8861,5100.0
2010-03-10 12:40:00,81.6,81.77,81.6,81.77,3100.0,68.9452,69.0888,68.9452,69.0888,3100.0
2010-03-10 12:50:00,81.84,81.97,81.75,81.94,2800.0,69.148,69.2578,69.0719,69.2325,2800.0
2010-03-10 13:00:00,81.96,81.97,81.77,81.9,5200.0,69.2494,69.2578,69.0888,69.1987,5200.0
2010-03-10 13:10:00,81.89,82.03,81.82,81.96,4900.0,69.1902,69.3085,69.1311,69.2494,4900.0
2010-03-10 13:20:00,81.95,81.97,81.87,81.93,5500.0,69.2409,69.2578,69.1733,69.224,5500.0
2010-03-10 13:30:00,81.85,82.02,81.85,82.02,14800.0,69.1564,69.3001,69.1564,69.3001,14800.0
2010-03-10 13:40:00,82.02,82.06,81.99,82.06,2400.0,69.3001,69.3339,69.2747,69.3339,2400.0
2010-03-10 13:50:00,82.03,82.03,81.85,81.85,2500.0,69.3085,69.3085,69.1564,69.1564,2500.0
2010-03-10 14:00:00,81.91,82.15,81.91,82.09,6300.0,69.2071,69.4099,69.2071,69.3592,6300.0
2010-03-10 14:10:00,82.03,82.18,82.01,82.18,4100.0,69.3085,69.4353,69.2916,69.4353,4100.0
2010-03-10 14:20:00,82.13,82.13,82.02,82.08,3300.0,69.393,69.393,69.3001,69.3508,3300.0
2010-03-10 14:30:00,82.11,82.13,81.84,81.84,11300.0,69.3761,69.393,69.148,69.148,11300.0
2010-03-10 14:40:00,81.84,81.88,81.7,81.88,16100.0,69.148,69.1818,69.0297,69.1818,16100.0
2010-03-10 14:50:00,81.88,81.91,81.69,81.74,11500.0,69.1818,69.2071,69.0212,69.0635,11500.0
2010-03-10 15:00:00,81.81,81.98,81.75,81.98,8800.0,69.1226,69.2663,69.0719,69.2663,8800.0
2010-03-10 15:10:00,82.01,82.06,81.85,81.94,6600.0,69.2916,69.3339,69.1564,69.2325,6600.0
2010-03-10 15:20:00,81.94,82.0,81.71,81.71,7500.0,69.2325,69.2832,69.0381,69.0381,7500.0
2010-03-10 15:30:00,81.73,81.85,81.63,81.84,18700.0,69.055,69.1564,68.9705,69.148,18700.0
2010-03-10 15:40:00,81.82,81.99,81.75,81.99,18400.0,69.1311,69.2747,69.0719,69.2747,18400.0
2010-03-10 15:50:00,81.98,82.0,81.9,81.99,24000.0,69.2663,69.2832,69.1987,69.2747,24000.0
2010-03-11 09:30:00,81.64,81.66,81.36,81.49,2800.0,68.979,68.9959,68.7424,68.8523,2800.0
2010-03-11 09:40:00,81.51,81.51,81.36,81.36,3600.0,68.8692,68.8692,68.7424,68.7424,3600.0
2010-03-11 09:50:00,81.29,81.5,81.09,81.45,4200.0,68.6833,68.8607,68.5143,68.8185,4200.0
2010-03-11 10:00:00,81.48,82.0,81.48,81.91,8200.0,68.8438,69.2832,68.8438,69.2071,8200.0
2010-03-11 10:10:00,81.91,82.0,81.75,81.87,3700.0,69.2071,69.2832,69.0719,69.1733,3700.0
2010-03-11 10:20:00,81.85,81.99,81.77,81.99,9500.0,69.1564,69.2747,69.0888,69.2747,9500.0
2010-03-11 10:30:00,81.98,82.0,81.92,81.94,6700.0,69.2663,69.2832,69.2156,69.2325,6700.0
2010-03-11 10:40:00,81.94,82.26,81.94,82.1,11000.0,69.2325,69.5028,69.2325,69.3677,11000.0
2010-03-11 10:50:00,82.13,82.17,82.04,82.07,8200.0,69.393,69.4268,69.317,69.3423,8200.0
2010-03-11 11:00:00,82.03,82.07,81.82,81.91,13700.0,69.3085,69.3423,69.1311,69.2071,13700.0
2010-03-11 11:10:00,81.89,82.0,81.85,81.9,7000.0,69.1902,69.2832,69.1564,69.1987,7000.0
2010-03-11 11:20:00,81.9,82.01,81.79,81.79,5800.0,69.1987,69.2916,69.1057,69.1057,5800.0
2010-03-11 11:30:00,81.84,81.88,81.79,81.81,3700.0,69.148,69.1818,69.1057,69.1226,3700.0
2010-03-11 11:40:00,81.79,81.89,81.64,81.84,3900.0,69.1057,69.1902,68.979,69.148,3900.0
2010-03-11 11:50:00,81.94,81.99,81.82,81.9,8800.0,69.2325,69.2747,69.1311,69.1987,8800.0
2010-03-11 12:00:00,81.86,81.94,81.81,81.93,13800.0,69.1649,69.2325,69.1226,69.224,13800.0
2010-03-11 12:10:00,81.92,81.97,81.83,81.92,6300.0,69.2156,69.2578,69.1395,69.2156,6300.0
2010-03-11 12:20:00,81.86,81.97,81.82,81.94,16700.0,69.1649,69.2578,69.1311,69.2325,16700.0
2010-03-11 12:30:00,81.95,82.09,81.9,82.0,12900.0,69.2409,69.3592,69.1987,69.2832,12900.0
2010-03-11 12:40:00,81.99,82.08,81.95,82.01,17500.0,69.2747,69.3508,69.2409,69.2916,17500.0
2010-03-11 12:50:00,81.99,82.04,81.92,81.99,6200.0,69.2747,69.317,69.2156,69.2747,6200.0
2010-03-11 13:00:00,82.0,82.12,81.92,82.08,10500.0,69.2832,69.3846,69.2156,69.3508,10500.0
2010-03-11 13:10:00,82.1,82.14,81.99,82.01,13800.0,69.3677,69.4015,69.2747,69.2916,13800.0
2010-03-11 13:20:00,82.01,82.03,81.96,82.02,7100.0,69.2916,69.3085,69.2494,69.3001,7100.0
2010-03-11 13:30:00,82.02,82.09,82.0,82.08,13300.0,69.3001,69.3592,69.2832,69.3508,13300.0
2010-03-11 13:40:00,82.07,82.09,82.0,82.06,17300.0,69.3423,69.3592,69.2832,69.3339,17300.0
2010-03-11 13:50:00,82.03,82.06,81.91,81.94,16400.0,69.3085,69.3339,69.2071,69.2325,16400.0
2010-03-11 14:00:00,81.94,82.02,81.94,81.99,10700.0,69.2325,69.3001,69.2325,69.2747,10700.0
2010-03-11 14:10:00,81.99,82.1,81.97,82.0,30500.0,69.2747,69.3677,69.2578,69.2832,30500.0
2010-03-11 14:20:00,81.99,82.03,81.91,81.99,18600.0,69.2747,69.3085,69.2071,69.2747,18600.0
2010-03-11 14:30:00,81.99,82.14,81.9,82.1,11600.0,69.2747,69.4015,69.1987,69.3677,11600.0
2010-03-11 14:40:00,82.1,82.1,82.0,82.05,4900.0,69.3677,69.3677,69.2832,69.3254,4900.0
2010-03-11 14:50:00,82.09,82.11,82.0,82.01,7100.0,69.3592,69.3761,69.2832,69.2916,7100.0
2010-03-11 15:00:00,82.01,82.18,81.98,82.11,9400.0,69.2916,69.4353,69.2663,69.3761,9400.0
2010-03-11 15:10:00,82.11,82.25,82.11,82.24,15500.0,69.3761,69.4944,69.3761,69.4859,15500.0
2010-03-11 15:20:00,82.23,82.24,82.13,82.17,34300.0,69.4775,69.4859,69.393,69.4268,34300.0
2010-03-11 15:30:00,82.19,82.2,82.1,82.16,18500.0,69.4437,69.4522,69.3677,69.4184,18500.0
2010-03-11 15:40:00,82.16,82.49,82.16,82.49,33600.0,69.4184,69.6972,69.4184,69.6972,33600.0
2010-03-11 15:50:00,82.46,82.58,82.36,82.39,52300.0,69.6718,69.7732,69.5873,69.6127,52300.0
2010-03-12 09:30:00,82.49,82.63,82.35,82.45,13700.0,69.6972,69.8155,69.5789,69.6634,13700.0
2010-03-12 09:40:00,82.41,82.46,82.08,82.2,36400.0,69.6296,69.6718,69.3508,69.4522,36400.0
2010-03-12 09:50:00,82.09,82.16,81.88,81.99,9300.0,69.3592,69.4184,69.1818,69.2747,9300.0
2010-03-12 10:00:00,81.91,81.91,81.47,81.87,29700.0,69.2071,69.2071,68.8354,69.1733,29700.0
2010-03-12 10:10:00,81.82,81.92,81.62,81.77,9700.0,69.1311,69.2156,68.9621,69.0888,9700.0
2010-03-12 10:20:00,81.76,81.76,81.58,81.69,15800.0,69.0804,69.0804,68.9283,69.0212,15800.0
2010-03-12 10:30:00,81.72,81.81,81.66,81.81,5400.0,69.0466,69.1226,68.9959,69.1226,5400.0
2010-03-12 10:40:00,81.76,81.81,81.66,81.73,6700.0,69.0804,69.1226,68.9959,69.055,6700.0
2010-03-12 10:50:00,81.72,81.87,81.72,81.8,6800.0,69.0466,69.1733,69.0466,69.1142,6800.0
2010-03-12 11:00:00,81.82,81.93,81.7,81.93,15000.0,69.1311,69.224,69.0297,69.224,15000.0
2010-03-12 11:10:00,81.94,82.05,81.87,82.03,3100.0,69.2325,69.3254,69.1733,69.3085,3100.0
2010-03-12 11:20:00,82.03,82.08,81.96,81.96,9700.0,69.3085,69.3508,69.2494,69.2494,9700.0
2010-03-12 11:30:00,81.95,82.0,81.85,81.85,12000.0,69.2409,69.2832,69.1564,69.1564,12000.0
2010-03-12 11:40:00,81.88,81.94,81.87,81.88,7000.0,69.1818,69.2325,69.1733,69.1818,7000.0
2010-03-12 11:50:00,81.9,81.92,81.83,81.9,7100.0,69.1987,69.2156,69.1395,69.1987,7100.0
2010-03-12 12:00:00,81.88,81.9,81.75,81.77,12800.0,69.1818,69.1987,69.0719,69.0888,12800.0
2010-03-12 12:10:00,81.76,81.9,81.76,81.88,4800.0,69.0804,69.1987,69.0804,69.1818,4800.0
2010-03-12 12:20:00,81.89,81.9,81.77,81.8,5200.0,69.1902,69.1987,69.0888,69.1142,5200.0
2010-03-12 12:30:00,81.8,81.8,81.61,81.72,5900.0,69.1142,69.1142,68.9536,69.0466,5900.0
2010-03-12 12:40:00,81.68,81.79,81.67,81.76,9400.0,69.0128,69.1057,69.0043,69.0804,9400.0
2010-03-12 12:50:00,81.74,81.88,81.66,81.81,9600.0,69.0635,69.1818,68.9959,69.1226,9600.0
2010-03-12 13:00:00,81.85,81.9,81.81,81.84,3600.0,69.1564,69.1987,69.1226,69.148,3600.0
2010-03-12 13:10:00,81.85,81.9,81.81,81.83,9800.0,69.1564,69.1987,69.1226,69.1395,9800.0
2010-03-12 13:20:00,81.85,81.87,81.76,81.77,2000.0,69.1564,69.1733,69.0804,69.0888,2000.0
2010-03-12 13:30:00,81.78,81.84,81.73,81.76,5100.0,69.0973,69.148,69.055,69.0804,5100.0
2010-03-12 13:40:00,81.76,81.8,81.71,81.76,3500.0,69.0804,69.1142,69.0381,69.0804,3500.0
2010-03-12 13:50:00,81.76,81.85,81.75,81.8,11900.0,69.0804,69.1564,69.0719,69.1142,11900.0
2010-03-12 14:00:00,81.82,81.88,81.79,81.87,5100.0,69.1311,69.1818,69.1057,69.1733,5100.0
2010-03-12 14:10:00,81.84,81.9,81.81,81.89,6800.0,69.148,69.1987,69.1226,69.1902,6800.0
2010-03-12 14:20:00,81.9,81.9,81.7,81.7,12800.0,69.1987,69.1987,69.0297,69.0297,12800.0
2010-03-12 14:30:00,81.7,81.76,81.6,81.63,4800.0,69.0297,69.0804,68.9452,68.9705,4800.0
2010-03-12 14:40:00,81.62,81.69,81.51,81.64,16800.0,68.9621,69.0212,68.8692,68.979,16800.0
2010-03-12 14:50:00,81.68,81.7,81.6,81.64,5300.0,69.0128,69.0297,68.9452,68.979,5300.0
2010-03-12 15:00:00,81.63,81.67,81.57,81.67,6900.0,68.9705,69.0043,68.9199,69.0043,6900.0
2010-03-12 15:10:00,81.67,81.67,81.56,81.61,3300.0,69.0043,69.0043,68.9114,68.9536,3300.0
2010-03-12 15:20:00,81.61,81.66,81.53,81.54,5300.0,68.9536,68.9959,68.8861,68.8945,5300.0
2010-03-12 15:30:00,81.52,81.69,81.49,81.67,6000.0,68.8776,69.0212,68.8523,69.0043,6000.0
2010-03-12 15:40:00,81.69,81.89,81.66,81.88,15000.0,69.0212,69.1902,68.9959,69.1818,15000.0
2010-03-12 15:50:00,81.89,82.0,81.85,81.96,40200.0,69.1902,69.2832,69.1564,69.2494,40200.0
2010-03-15 09:30:00,82.14,82.14,81.69,81.76,4900.0,69.4015,69.4015,69.0212,69.0804,4900.0
2010-03-15 09:40:00,81.69,82.03,81.49,82.03,12400.0,69.0212,69.3085,68.8523,69.3085,12400.0
2010-03-15 09:50:00,82.02,82.13,81.48,81.48,2200.0,69.3001,69.393,68.8438,68.8438,2200.0
2010-03-15 10:00:00,81.43,81.56,81.34,81.51,7700.0,68.8016,68.9114,68.7255,68.8692,7700.0
2010-03-15 10:10:00,81.49,81.55,81.3,81.55,14100.0,68.8523,68.903,68.6917,68.903,14100.0
2010-03-15 10:20:00,81.48,81.62,81.3,81.39,8400.0,68.8438,68.9621,68.6917,68.7678,8400.0
2010-03-15 10:30:00,81.42,81.46,81.31,81.35,4200.0,68.7931,68.8269,68.7002,68.734,4200.0
2010-03-15 10:40:00,81.41,81.45,81.22,81.24,2800.0,68.7847,68.8185,68.6241,68.641,2800.0
2010-03-15 10:50:00,81.26,81.26,81.1,81.14,11600.0,68.6579,68.6579,68.5227,68.5565,11600.0
2010-03-15 11:00:00,81.19,81.3,80.97,81.04,14900.0,68.5988,68.6917,68.4129,68.472,14900.0
2010-03-15 11:10:00,81.04,81.04,80.73,80.83,5200.0,68.472,68.472,68.2101,68.2946,5200.0
2010-03-15 11:20:00,80.82,80.97,80.78,80.91,4300.0,68.2862,68.4129,68.2524,68.3622,4300.0
2010-03-15 11:30:00,80.82,80.93,80.74,80.93,5300.0,68.2862,68.3791,68.2186,68.3791,5300.0
2010-03-15 11:40:00,80.91,80.95,80.81,80.94,8000.0,68.3622,68.396,68.2777,68.3876,8000.0
2010-03-15 11:50:00,80.88,80.98,80.85,80.95,6000.0,68.3369,68.4214,68.3115,68.396,6000.0
2010-03-15 12:00:00,80.97,81.08,80.9,81.08,11400.0,68.4129,68.5058,68.3538,68.5058,11400.0
2010-03-15 12:10:00,81.12,81.15,81.07,81.15,2000.0,68.5396,68.565,68.4974,68.565,2000.0
2010-03-15 12:20:00,81.18,81.24,81.14,81.24,11500.0,68.5903,68.641,68.5565,68.641,11500.0
2010-03-15 12:30:00,81.27,81.27,81.12,81.18,12200.0,68.6664,68.6664,68.5396,68.5903,12200.0
2010-03-15 12:40:00,81.2,81.37,81.2,81.2,14300.0,68.6072,68.7509,68.6072,68.6072,14300.0
2010-03-15 12:50:00,81.21,81.36,81.21,81.34,3300.0,68.6157,68.7424,68.6157,68.7255,3300.0
2010-03-15 13:00:00,81.33,81.33,81.18,81.31,6700.0,68.7171,68.7171,68.5903,68.7002,6700.0
2010-03-15 13:10:00,81.32,81.33,81.19,81.25,6000.0,68.7086,68.7171,68.5988,68.6495,6000.0
2010-03-15 13:20:00,81.23,81.23,81.11,81.11,4100.0,68.6326,68.6326,68.5312,68.5312,4100.0
2010-03-15 13:30:00,81.12,81.12,81.08,81.11,6500.0,68.5396,68.5396,68.5058,68.5312,6500.0
2010-03-15 13:40:00,81.09,81.09,81.0,81.03,5100.0,68.5143,68.5143,68.4383,68.4636,5100.0
2010-03-15 13:50:00,80.98,81.01,80.96,80.97,4800.0,68.4214,68.4467,68.4045,68.4129,4800.0
2010-03-15 14:00:00,80.95,81.0,80.8,80.88,7800.0,68.396,68.4383,68.2693,68.3369,7800.0
2010-03-15 14:10:00,80.87,80.9,80.8,80.9,7100.0,68.3284,68.3538,68.2693,68.3538,7100.0
2010-03-15 14:20:00,80.87,80.91,80.82,80.91,4400.0,68.3284,68.3622,68.2862,68.3622,4400.0
2010-03-15 14:30:00,80.87,80.89,80.77,80.82,4100.0,68.3284,68.3453,68.2439,68.2862,4100.0
2010-03-15 14:40:00,80.91,81.04,80.82,80.93,6600.0,68.3622,68.472,68.2862,68.3791,6600.0
2010-03-15 14:50:00,80.95,81.02,80.89,80.9,4700.0,68.396,68.4551,68.3453,68.3538,4700.0
2010-03-15 15:00:00,80.92,81.12,80.9,81.11,12200.0,68.3707,68.5396,68.3538,68.5312,12200.0
2010-03-15 15:10:00,81.12,81.31,81.12,81.3,8900.0,68.5396,68.7002,68.5396,68.6917,8900.0
2010-03-15 15:20:00,81.34,81.46,81.27,81.35,10500.0,68.7255,68.8269,68.6664,68.734,10500.0
2010-03-15 15:30:00,81.37,81.37,81.18,81.22,17800.0,68.7509,68.7509,68.5903,68.6241,17800.0
2010-03-15 15:40:00,81.21,81.35,81.16,81.35,17200.0,68.6157,68.734,68.5734,68.734,17200.0
2010-03-15 15:50:00,81.35,81.35,81.23,81.25,43800.0,68.734,68.734,68.6326,68.6495,43800.0
2010-03-16 09:30:00,81.5,81.98,81.25,81.93,10000.0,68.8607,69.2663,68.6495,69.224,10000.0
2010-03-16 09:40:00,81.96,82.0,81.8,81.93,20200.0,69.2494,69.2832,69.1142,69.224,20200.0
2010-03-16 09:50:00,81.92,82.0,81.87,81.92,6500.0,69.2156,69.2832,69.1733,69.2156,6500.0
2010-03-16 10:00:00,81.96,82.07,81.86,81.92,11600.0,69.2494,69.3423,69.1649,69.2156,11600.0
2010-03-16 10:10:00,81.84,81.84,81.54,81.54,3400.0,69.148,69.148,68.8945,68.8945,3400.0
2010-03-16 10:20:00,81.48,81.94,81.48,81.93,5400.0,68.8438,69.2325,68.8438,69.224,5400.0
2010-03-16 10:30:00,81.9,81.95,81.89,81.9,1100.0,69.1987,69.2409,69.1902,69.1987,1100.0
2010-03-16 10:40:00,81.91,82.0,81.87,82.0,11200.0,69.2071,69.2832,69.1733,69.2832,11200.0
2010-03-16 10:50:00,82.0,82.4,82.0,82.36,15000.0,69.2832,69.6211,69.2832,69.5873,15000.0
2010-03-16 11:00:00,82.45,82.45,82.02,82.02,9800.0,69.6634,69.6634,69.3001,69.3001,9800.0
2010-03-16 11:10:00,82.04,82.1,81.99,82.04,15200.0,69.317,69.3677,69.2747,69.317,15200.0
2010-03-16 11:20:00,82.04,82.1,81.92,81.98,16200.0,69.317,69.3677,69.2156,69.2663,16200.0
2010-03-16 11:30:00,82.03,82.06,81.96,81.99,14600.0,69.3085,69.3339,69.2494,69.2747,14600.0
2010-03-16 11:40:00,82.0,82.09,81.93,82.01,9900.0,69.2832,69.3592,69.224,69.2916,9900.0
2010-03-16 11:50:00,81.98,82.0,81.94,82.0,2600.0,69.2663,69.2832,69.2325,69.2832,2600.0
2010-03-16 12:00:00,82.0,82.01,81.88,81.95,10000.0,69.2832,69.2916,69.1818,69.2409,10000.0
2010-03-16 12:10:00,82.0,82.03,81.9,81.92,5700.0,69.2832,69.3085,69.1987,69.2156,5700.0
2010-03-16 12:20:00,81.91,81.91,81.83,81.87,3500.0,69.2071,69.2071,69.1395,69.1733,3500.0
2010-03-16 12:30:00,81.91,81.95,81.87,81.92,6300.0,69.2071,69.2409,69.1733,69.2156,6300.0
2010-03-16 12:40:00,81.91,82.05,81.88,82.04,7500.0,69.2071,69.3254,69.1818,69.317,7500.0
2010-03-16 12:50:00,82.02,82.02,81.95,82.01,3300.0,69.3001,69.3001,69.2409,69.2916,3300.0
2010-03-16 13:00:00,82.04,82.09,82.0,82.09,5100.0,69.317,69.3592,69.2832,69.3592,5100.0
2010-03-16 13:10:00,82.07,82.12,82.01,82.05,6400.0,69.3423,69.3846,69.2916,69.3254,6400.0
2010-03-16 13:20:00,82.04,82.12,82.0,82.05,9800.0,69.317,69.3846,69.2832,69.3254,9800.0
2010-03-16 13:30:00,82.07,82.09,81.98,82.0,21700.0,69.3423,69.3592,69.2663,69.2832,21700.0
2010-03-16 13:40:00,82.0,82.07,81.96,82.0,14300.0,69.2832,69.3423,69.2494,69.2832,14300.0
2010-03-16 13:50:00,82.03,82.04,81.99,82.02,9900.0,69.3085,69.317,69.2747,69.3001,9900.0
2010-03-16 14:00:00,82.02,82.04,81.86,81.98,25300.0,69.3001,69.317,69.1649,69.2663,25300.0
2010-03-16 14:10:00,81.97,82.15,81.87,82.02,23600.0,69.2578,69.4099,69.1733,69.3001,23600.0
2010-03-16 14:20:00,82.03,82.23,81.99,82.05,18200.0,69.3085,69.4775,69.2747,69.3254,18200.0
2010-03-16 14:30:00,82.1,82.16,81.98,82.03,13000.0,69.3677,69.4184,69.2663,69.3085,13000.0
2010-03-16 14:40:00,82.03,82.14,81.95,82.08,8300.0,69.3085,69.4015,69.2409,69.3508,8300.0
2010-03-16 14:50:00,82.08,82.22,82.0,82.21,14400.0,69.3508,69.469,69.2832,69.4606,14400.0
2010-03-16 15:00:00,82.18,82.29,82.13,82.19,10900.0,69.4353,69.5282,69.393,69.4437,10900.0
2010-03-16 15:10:00,82.23,82.39,82.14,82.35,12300.0,69.4775,69.6127,69.4015,69.5789,12300.0
2010-03-16 15:20:00,82.31,82.5,82.29,82.4,30300.0,69.5451,69.7056,69.5282,69.6211,30300.0
2010-03-16 15:30:00,82.4,82.62,82.39,82.59,41700.0,69.6211,69.807,69.6127,69.7817,41700.0
2010-03-16 15:40:00,82.6,82.73,82.59,82.63,50300.0,69.7901,69.9,69.7817,69.8155,50300.0
2010-03-16 15:50:00,82.67,82.86,82.63,82.81,75700.0,69.8493,70.0098,69.8155,69.9675,75700.0
2010-03-17 09:30:00,82.85,83.99,82.85,83.86,47500.0,70.0013,70.9646,70.0013,70.8547,47500.0
2010-03-17 09:40:00,83.79,85.1,83.76,85.07,92800.0,70.7956,71.9024,70.7702,71.8771,92800.0
2010-03-17 09:50:00,85.06,85.7,85.06,85.7,99600.0,71.8686,72.4094,71.8686,72.4094,99600.0
2010-03-17 10:00:00,85.69,85.88,85.25,85.25,50000.0,72.4009,72.5614,72.0291,72.0291,50000.0
2010-03-17 10:10:00,85.29,85.57,85.19,85.56,26300.0,72.0629,72.2995,71.9785,72.2911,26300.0
2010-03-17 10:20:00,85.57,85.61,85.14,85.16,17400.0,72.2995,72.3333,71.9362,71.9531,17400.0
2010-03-17 10:30:00,85.19,85.27,84.99,85.23,21900.0,71.9785,72.046,71.8095,72.0122,21900.0
2010-03-17 10:40:00,85.21,85.83,85.21,85.75,25600.0,71.9953,72.5192,71.9953,72.4516,25600.0
2010-03-17 10:50:00,85.82,86.08,85.58,86.05,17000.0,72.5107,72.7304,72.308,72.7051,17000.0
2010-03-17 11:00:00,86.05,86.41,86.0,86.41,26600.0,72.7051,73.0092,72.6628,73.0092,26600.0
2010-03-17 11:10:00,86.36,87.3,86.27,87.08,96400.0,72.967,73.7612,72.891,73.5753,96400.0
2010-03-17 11:20:00,87.08,87.25,86.96,86.99,29300.0,73.5753,73.719,73.474,73.4993,29300.0
2010-03-17 11:30:00,86.96,87.41,86.91,87.3,52600.0,73.474,73.8542,73.4317,73.7612,52600.0
2010-03-17 11:40:00,87.31,87.56,87.31,87.37,27900.0,73.7697,73.9809,73.7697,73.8204,27900.0
2010-03-17 11:50:00,87.37,87.86,87.16,87.63,75000.0,73.8204,74.2344,73.6429,74.04,75000.0
2010-03-17 12:00:00,87.63,88.14,87.5,88.14,46200.0,74.04,74.471,73.9302,74.471,46200.0
2010-03-17 12:10:00,88.15,88.31,87.95,88.21,52300.0,74.4794,74.6146,74.3104,74.5301,52300.0
2010-03-17 12:20:00,88.22,89.08,88.15,88.47,124500.0,74.5385,75.2652,74.4794,74.7498,124500.0
2010-03-17 12:30:00,88.48,88.64,88.3,88.49,39700.0,74.7582,74.8934,74.6061,74.7667,39700.0
2010-03-17 12:40:00,88.5,88.66,88.2,88.49,93400.0,74.7751,74.9103,74.5217,74.7667,93400.0
2010-03-17 12:50:00,88.48,88.87,88.44,88.62,42000.0,74.7582,75.0877,74.7244,74.8765,42000.0
2010-03-17 13:00:00,88.63,88.72,88.5,88.51,59400.0,74.885,74.961,74.7751,74.7836,59400.0
2010-03-17 13:10:00,88.55,88.74,88.52,88.74,15400.0,74.8174,74.9779,74.792,74.9779,15400.0
2010-03-17 13:20:00,88.74,88.97,88.72,88.89,26500.0,74.9779,75.1722,74.961,75.1046,26500.0
2010-03-17 13:30:00,88.89,89.67,88.86,89.64,48800.0,75.1046,75.7637,75.0793,75.7383,48800.0
2010-03-17 13:40:00,89.55,89.6,89.28,89.39,40700.0,75.6623,75.7045,75.4342,75.5271,40700.0
2010-03-17 13:50:00,89.39,89.39,88.89,89.05,47500.0,75.5271,75.5271,75.1046,75.2398,47500.0
2010-03-17 14:00:00,89.05,89.24,89.03,89.14,20800.0,75.2398,75.4004,75.2229,75.3159,20800.0
2010-03-17 14:10:00,89.15,89.35,89.14,89.32,9900.0,75.3243,75.4933,75.3159,75.468,9900.0
2010-03-17 14:20:00,89.29,89.37,89.02,89.23,35700.0,75.4426,75.5102,75.2145,75.3919,35700.0
2010-03-17 14:30:00,89.25,89.49,89.11,89.16,53400.0,75.4088,75.6116,75.2905,75.3328,53400.0
2010-03-17 14:40:00,89.15,89.3,88.97,89.05,49300.0,75.3243,75.4511,75.1722,75.2398,49300.0
2010-03-17 14:50:00,89.0,89.0,88.35,88.36,75600.0,75.1976,75.1976,74.6484,74.6568,75600.0
2010-03-17 15:00:00,88.34,88.72,88.32,88.61,62600.0,74.6399,74.961,74.623,74.8681,62600.0
2010-03-17 15:10:00,88.61,88.86,88.45,88.48,30500.0,74.8681,75.0793,74.7329,74.7582,30500.0
2010-03-17 15:20:00,88.46,88.53,88.19,88.41,64200.0,74.7413,74.8005,74.5132,74.6991,64200.0
2010-03-17 15:30:00,88.4,88.96,88.39,88.91,74300.0,74.6906,75.1638,74.6822,75.1215,74300.0
2010-03-17 15:40:00,88.92,89.22,88.76,89.05,76600.0,75.13,75.3835,74.9948,75.2398,76600.0
2010-03-17 15:50:00,89.04,89.33,88.89,89.23,156800.0,75.2314,75.4764,75.1046,75.3919,156800.0
2010-03-18 09:30:00,88.98,89.56,88.98,89.12,10900.0,75.1807,75.6707,75.1807,75.299,10900.0
2010-03-18 09:40:00,89.17,89.26,88.67,88.78,23200.0,75.3412,75.4173,74.9188,75.0117,23200.0
2010-03-18 09:50:00,88.72,88.9,88.54,88.73,29600.0,74.961,75.1131,74.8089,74.9695,29600.0
2010-03-18 10:00:00,88.75,88.87,88.05,88.08,34200.0,74.9864,75.0877,74.3949,74.4203,34200.0
2010-03-18 10:10:00,88.08,88.08,87.62,87.66,46400.0,74.4203,74.4203,74.0316,74.0654,46400.0
2010-03-18 10:20:00,87.66,87.86,87.54,87.76,21800.0,74.0654,74.2344,73.964,74.1499,21800.0
2010-03-18 10:30:00,87.84,87.93,87.39,87.39,17600.0,74.2175,74.2935,73.8373,73.8373,17600.0
2010-03-18 10:40:00,87.39,87.5,87.3,87.49,12500.0,73.8373,73.9302,73.7612,73.9218,12500.0
2010-03-18 10:50:00,87.47,87.5,87.41,87.5,22100.0,73.9049,73.9302,73.8542,73.9302,22100.0
2010-03-18 11:00:00,87.48,87.69,87.46,87.47,17000.0,73.9133,74.0907,73.8964,73.9049,17000.0
2010-03-18 11:10:00,87.48,87.58,87.3,87.46,10600.0,73.9133,73.9978,73.7612,73.8964,10600.0
2010-03-18 11:20:00,87.43,87.54,87.34,87.37,7600.0,73.8711,73.964,73.795,73.8204,7600.0
2010-03-18 11:30:00,87.35,87.35,87.08,87.15,13400.0,73.8035,73.8035,73.5753,73.6345,13400.0
2010-03-18 11:40:00,87.1,87.12,86.87,86.99,9300.0,73.5922,73.6091,73.3979,73.4993,9300.0
2010-03-18 11:50:00,87.0,87.03,86.86,86.88,9800.0,73.5078,73.5331,73.3895,73.4064,9800.0
2010-03-18 12:00:00,86.89,87.0,86.69,87.0,11900.0,73.4148,73.5078,73.2458,73.5078,11900.0
2010-03-18 12:10:00,87.02,87.04,86.71,86.92,9700.0,73.5246,73.5415,73.2627,73.4402,9700.0
2010-03-18 12:20:00,86.9,86.9,86.72,86.82,4800.0,73.4233,73.4233,73.2712,73.3557,4800.0
2010-03-18 12:30:00,86.85,86.85,86.67,86.68,10900.0,73.381,73.381,73.2289,73.2374,10900.0
2010-03-18 12:40:00,86.69,86.91,86.65,86.91,8800.0,73.2458,73.4317,73.212,73.4317,8800.0
2010-03-18 12:50:00,86.9,86.98,86.85,86.98,7400.0,73.4233,73.4909,73.381,73.4909,7400.0
2010-03-18 13:00:00,87.01,87.11,86.87,87.03,16100.0,73.5162,73.6007,73.3979,73.5331,16100.0
2010-03-18 13:10:00,87.06,87.06,86.92,87.03,5100.0,73.5584,73.5584,73.4402,73.5331,5100.0
2010-03-18 13:20:00,87.02,87.02,86.9,86.9,3300.0,73.5246,73.5246,73.4233,73.4233,3300.0
2010-03-18 13:30:00,86.93,87.07,86.86,87.07,9600.0,73.4486,73.5669,73.3895,73.5669,9600.0
2010-03-18 13:40:00,87.1,87.13,87.0,87.08,4000.0,73.5922,73.6176,73.5078,73.5753,4000.0
2010-03-18 13:50:00,87.04,87.06,86.92,87.06,3000.0,73.5415,73.5584,73.4402,73.5584,3000.0
2010-03-18 14:00:00,87.07,87.08,86.94,86.95,5200.0,73.5669,73.5753,73.4571,73.4655,5200.0
2010-03-18 14:10:00,86.93,87.05,86.92,87.04,7000.0,73.4486,73.55,73.4402,73.5415,7000.0
2010-03-18 14:20:00,87.06,87.22,87.06,87.22,11600.0,73.5584,73.6936,73.5584,73.6936,11600.0
2010-03-18 14:30:00,87.19,87.42,87.17,87.24,10000.0,73.6683,73.8626,73.6514,73.7105,10000.0
2010-03-18 14:40:00,87.25,87.33,87.15,87.19,10000.0,73.719,73.7866,73.6345,73.6683,10000.0
2010-03-18 14:50:00,87.18,87.4,87.16,87.4,14600.0,73.6598,73.8457,73.6429,73.8457,14600.0
2010-03-18 15:00:00,87.43,87.55,87.38,87.49,17000.0,73.8711,73.9725,73.8288,73.9218,17000.0
2010-03-18 15:10:00,87.47,87.55,87.39,87.53,22400.0,73.9049,73.9725,73.8373,73.9556,22400.0
2010-03-18 15:20:00,87.53,87.64,87.39,87.42,22700.0,73.9556,74.0485,73.8373,73.8626,22700.0
2010-03-18 15:30:00,87.42,87.46,87.35,87.43,23600.0,73.8626,73.8964,73.8035,73.8711,23600.0
2010-03-18 15:40:00,87.42,87.46,87.32,87.45,33000.0,73.8626,73.8964,73.7781,73.888,33000.0
2010-03-18 15:50:00,87.45,87.63,87.42,87.59,37500.0,73.888,74.04,73.8626,74.0063,37500.0
2010-03-19 09:30:00,86.2,86.79,85.51,86.47,147100.0,72.8318,73.3303,72.2488,73.0599,147100.0
2010-03-19 09:40:00,86.37,86.37,85.86,86.17,58400.0,72.9755,72.9755,72.5445,72.8065,58400.0
2010-03-19 09:50:00,86.21,86.66,86.19,86.56,59700.0,72.8403,73.2205,72.8234,73.136,59700.0
2010-03-19 10:00:00,86.51,86.51,86.06,86.2,26900.0,73.0937,73.0937,72.7135,72.8318,26900.0
2010-03-19 10:10:00,86.2,86.33,86.13,86.26,26300.0,72.8318,72.9417,72.7727,72.8825,26300.0
2010-03-19 10:20:00,86.22,86.24,86.06,86.08,24400.0,72.8487,72.8656,72.7135,72.7304,24400.0
2010-03-19 10:30:00,86.05,86.05,85.69,85.78,38000.0,72.7051,72.7051,72.4009,72.477,38000.0
2010-03-19 10:40:00,85.76,85.96,85.75,85.85,17200.0,72.4601,72.629,72.4516,72.5361,17200.0
2010-03-19 10:50:00,85.86,86.02,85.77,85.99,22300.0,72.5445,72.6797,72.4685,72.6544,22300.0
2010-03-19 11:00:00,86.01,86.19,85.99,86.07,28300.0,72.6713,72.8234,72.6544,72.722,28300.0
2010-03-19 11:10:00,86.11,86.13,85.88,86.08,34000.0,72.7558,72.7727,72.5614,72.7304,34000.0
2010-03-19 11:20:00,86.08,86.23,86.07,86.18,16300.0,72.7304,72.8572,72.722,72.8149,16300.0
2010-03-19 11:30:00,86.1,86.26,86.1,86.24,21000.0,72.7473,72.8825,72.7473,72.8656,21000.0
2010-03-19 11:40:00,86.24,86.51,86.24,86.49,16900.0,72.8656,73.0937,72.8656,73.0768,16900.0
2010-03-19 11:50:00,86.53,86.64,86.48,86.62,8200.0,73.1106,73.2036,73.0684,73.1867,8200.0
2010-03-19 12:00:00,86.61,86.78,86.61,86.65,11400.0,73.1782,73.3219,73.1782,73.212,11400.0
2010-03-19 12:10:00,86.64,86.65,86.44,86.44,11100.0,73.2036,73.212,73.0346,73.0346,11100.0
2010-03-19 12:20:00,86.43,86.76,86.43,86.69,20500.0,73.0261,73.305,73.0261,73.2458,20500.0
2010-03-19 12:30:00,86.7,86.78,86.62,86.78,13900.0,73.2543,73.3219,73.1867,73.3219,13900.0
2010-03-19 12:40:00,86.76,86.93,86.73,86.76,19400.0,73.305,73.4486,73.2796,73.305,19400.0
2010-03-19 12:50:00,86.76,86.78,86.39,86.46,29600.0,73.305,73.3219,72.9924,73.0515,29600.0
2010-03-19 13:00:00,86.46,86.69,86.46,86.67,11400.0,73.0515,73.2458,73.0515,73.2289,11400.0
2010-03-19 13:10:00,86.69,86.8,86.63,86.77,18600.0,73.2458,73.3388,73.1951,73.3134,18600.0
2010-03-19 13:20:00,86.77,86.95,86.6,86.95,15900.0,73.3134,73.4655,73.1698,73.4655,15900.0
2010-03-19 13:30:00,86.94,86.94,86.67,86.7,21900.0,73.4571,73.4571,73.2289,73.2543,21900.0
2010-03-19 13:40:00,86.71,86.71,86.46,86.49,23000.0,73.2627,73.2627,73.0515,73.0768,23000.0
2010-03-19 13:50:00,86.47,86.5,86.38,86.4,10500.0,73.0599,73.0853,72.9839,73.0008,10500.0
2010-03-19 14:00:00,86.41,86.45,86.38,86.41,14700.0,73.0092,73.043,72.9839,73.0092,14700.0
2010-03-19 14:10:00,86.37,86.4,86.32,86.36,10400.0,72.9755,73.0008,72.9332,72.967,10400.0
2010-03-19 14:20:00,86.37,86.53,86.36,86.36,9000.0,72.9755,73.1106,72.967,72.967,9000.0
2010-03-19 14:30:00,86.38,86.71,86.35,86.69,26400.0,72.9839,73.2627,72.9586,73.2458,26400.0
2010-03-19 14:40:00,86.65,86.74,86.54,86.68,8700.0,73.212,73.2881,73.1191,73.2374,8700.0
2010-03-19 14:50:00,86.62,86.62,86.46,86.52,7300.0,73.1867,73.1867,73.0515,73.1022,7300.0
2010-03-19 15:00:00,86.46,86.54,86.41,86.43,12800.0,73.0515,73.1191,73.0092,73.0261,12800.0
2010-03-19 15:10:00,86.43,86.46,86.36,86.44,9300.0,73.0261,73.0515,72.967,73.0346,9300.0
2010-03-19 15:20:00,86.45,86.46,86.34,86.38,15900.0,73.043,73.0515,72.9501,72.9839,15900.0
2010-03-19 15:30:00,86.38,86.4,86.14,86.38,92900.0,72.9839,73.0008,72.7811,72.9839,92900.0
2010-03-19 15:40:00,86.39,87.1,86.26,87.01,125700.0,72.9924,73.5922,72.8825,73.5162,125700.0
2010-03-19 15:50:00,87.01,87.54,86.95,87.31,135000.0,73.5162,73.964,73.4655,73.7697,135000.0
2010-03-22 09:30:00,86.65,86.8,85.98,86.28,33700.0,73.212,73.3388,72.6459,72.8994,33700.0
2010-03-22 09:40:00,86.34,87.86,86.32,87.23,213900.0,72.9501,74.2344,72.9332,73.7021,213900.0
2010-03-22 09:50:00,87.38,88.14,87.3,88.05,56400.0,73.8288,74.471,73.7612,74.3949,56400.0
2010-03-22 10:00:00,88.06,88.1,87.15,87.27,82800.0,74.4034,74.4372,73.6345,73.7359,82800.0
2010-03-22 10:10:00,87.25,87.38,87.13,87.25,12700.0,73.719,73.8288,73.6176,73.719,12700.0
2010-03-22 10:20:00,87.27,88.38,87.27,88.35,52500.0,73.7359,74.6737,73.7359,74.6484,52500.0
2010-03-22 10:30:00,88.36,88.54,88.31,88.46,18200.0,74.6568,74.8089,74.6146,74.7413,18200.0
2010-03-22 10:40:00,88.46,88.7,88.4,88.7,24900.0,74.7413,74.9441,74.6906,74.9441,24900.0
2010-03-22 10:50:00,88.68,89.29,88.68,89.2,64600.0,74.9272,75.4426,74.9272,75.3666,64600.0
2010-03-22 11:00:00,89.21,89.62,89.17,89.53,29100.0,75.375,75.7214,75.3412,75.6454,29100.0
2010-03-22 11:10:00,89.54,89.58,89.18,89.18,16500.0,75.6538,75.6876,75.3497,75.3497,16500.0
2010-03-22 11:20:00,89.15,89.3,89.14,89.28,12100.0,75.3243,75.4511,75.3159,75.4342,12100.0
2010-03-22 11:30:00,89.23,89.29,89.05,89.12,22800.0,75.3919,75.4426,75.2398,75.299,22800.0
2010-03-22 11:40:00,89.11,89.2,88.95,89.04,21400.0,75.2905,75.3666,75.1553,75.2314,21400.0
2010-03-22 11:50:00,89.06,89.14,88.98,89.05,10300.0,75.2483,75.3159,75.1807,75.2398,10300.0
2010-03-22 12:00:00,89.04,89.05,88.84,88.94,12500.0,75.2314,75.2398,75.0624,75.1469,12500.0
2010-03-22 12:10:00,88.97,89.16,88.93,89.14,10100.0,75.1722,75.3328,75.1384,75.3159,10100.0
2010-03-22 12:20:00,89.18,89.34,89.17,89.31,11300.0,75.3497,75.4849,75.3412,75.4595,11300.0
2010-03-22 12:30:00,89.33,89.5,89.32,89.4,13500.0,75.4764,75.62,75.468,75.5356,13500.0
2010-03-22 12:40:00,89.44,89.63,89.38,89.63,7200.0,75.5693,75.7299,75.5187,75.7299,7200.0
2010-03-22 12:50:00,89.64,90.07,89.61,90.07,17600.0,75.7383,76.1016,75.713,76.1016,17600.0
2010-03-22 13:00:00,90.07,90.22,89.9,89.91,27900.0,76.1016,76.2284,75.958,75.9665,27900.0
2010-03-22 13:10:00,89.92,89.92,89.73,89.85,31400.0,75.9749,75.9749,75.8144,75.9158,31400.0
2010-03-22 13:20:00,89.82,89.86,89.64,89.64,27200.0,75.8904,75.9242,75.7383,75.7383,27200.0
2010-03-22 13:30:00,89.64,89.71,89.48,89.52,25600.0,75.7383,75.7975,75.6031,75.6369,25600.0
2010-03-22 13:40:00,89.52,89.53,89.41,89.46,14500.0,75.6369,75.6454,75.544,75.5862,14500.0
2010-03-22 13:50:00,89.48,89.53,89.42,89.48,6700.0,75.6031,75.6454,75.5524,75.6031,6700.0
2010-03-22 14:00:00,89.48,89.5,89.27,89.35,12200.0,75.6031,75.62,75.4257,75.4933,12200.0
2010-03-22 14:10:00,89.32,89.45,89.27,89.43,9500.0,75.468,75.5778,75.4257,75.5609,9500.0
2010-03-22 14:20:00,89.42,89.47,89.35,89.41,10700.0,75.5524,75.5947,75.4933,75.544,10700.0
2010-03-22 14:30:00,89.42,89.51,89.4,89.47,13300.0,75.5524,75.6285,75.5356,75.5947,13300.0
2010-03-22 14:40:00,89.5,89.56,89.42,89.42,13200.0,75.62,75.6707,75.5524,75.5524,13200.0
2010-03-22 14:50:00,89.46,89.48,89.25,89.28,8400.0,75.5862,75.6031,75.4088,75.4342,8400.0
2010-03-22 15:00:00,89.28,89.33,88.96,88.96,20200.0,75.4342,75.4764,75.1638,75.1638,20200.0
2010-03-22 15:10:00,88.98,89.09,88.92,88.95,31300.0,75.1807,75.2736,75.13,75.1553,31300.0
2010-03-22 15:20:00,88.97,89.04,88.95,88.98,10500.0,75.1722,75.2314,75.1553,75.1807,10500.0
2010-03-22 15:30:00,88.98,89.06,88.87,89.0,20000.0,75.1807,75.2483,75.0877,75.1976,20000.0
2010-03-22 15:40:00,88.99,89.23,88.96,89.23,24600.0,75.1891,75.3919,75.1638,75.3919,24600.0
2010-03-22 15:50:00,89.2,89.2,88.8,88.89,59200.0,75.3666,75.3666,75.0286,75.1046,59200.0
2010-03-23 09:30:00,89.75,89.75,88.98,89.07,17800.0,75.8313,75.8313,75.1807,75.2567,17800.0
2010-03-23 09:40:00,89.08,89.13,88.61,88.85,11100.0,75.2652,75.3074,74.8681,75.0708,11100.0
2010-03-23 09:50:00,88.86,88.9,88.62,88.69,7700.0,75.0793,75.1131,74.8765,74.9357,7700.0
2010-03-23 10:00:00,88.67,88.96,88.59,88.81,15400.0,74.9188,75.1638,74.8512,75.037,15400.0
2010-03-23 10:10:00,88.92,89.54,88.9,89.48,21000.0,75.13,75.6538,75.1131,75.6031,21000.0
2010-03-23 10:20:00,89.45,89.45,89.04,89.18,17200.0,75.5778,75.5778,75.2314,75.3497,17200.0
2010-03-23 10:30:00,89.19,89.32,88.92,89.08,13200.0,75.3581,75.468,75.13,75.2652,13200.0
2010-03-23 10:40:00,89.08,89.19,89.03,89.13,4200.0,75.2652,75.3581,75.2229,75.3074,4200.0
2010-03-23 10:50:00,89.14,89.2,88.73,88.84,26300.0,75.3159,75.3666,74.9695,75.0624,26300.0
2010-03-23 11:00:00,88.79,88.81,88.45,88.58,15600.0,75.0202,75.037,74.7329,74.8427,15600.0
2010-03-23 11:10:00,88.53,88.61,88.39,88.47,11500.0,74.8005,74.8681,74.6822,74.7498,11500.0
2010-03-23 11:20:00,88.47,88.53,88.41,88.53,4900.0,74.7498,74.8005,74.6991,74.8005,4900.0
2010-03-23 11:30:00,88.52,88.53,88.14,88.23,13200.0,74.792,74.8005,74.471,74.547,13200.0
2010-03-23 11:40:00,88.19,88.34,87.98,88.24,10900.0,74.5132,74.6399,74.3358,74.5554,10900.0
2010-03-23 11:50:00,88.23,88.28,88.2,88.2,4000.0,74.547,74.5892,74.5217,74.5217,4000.0
2010-03-23 12:00:00,88.24,88.43,88.23,88.43,7200.0,74.5554,74.716,74.547,74.716,7200.0
2010-03-23 12:10:00,88.47,88.61,88.39,88.49,9700.0,74.7498,74.8681,74.6822,74.7667,9700.0
2010-03-23 12:20:00,88.5,88.56,88.48,88.5,8600.0,74.7751,74.8258,74.7582,74.7751,8600.0
2010-03-23 12:30:00,88.51,88.52,88.22,88.25,7200.0,74.7836,74.792,74.5385,74.5639,7200.0
2010-03-23 12:40:00,88.32,88.32,88.21,88.21,7300.0,74.623,74.623,74.5301,74.5301,7300.0
2010-03-23 12:50:00,88.26,88.35,88.22,88.35,4400.0,74.5723,74.6484,74.5385,74.6484,4400.0
2010-03-23 13:00:00,88.38,88.38,88.29,88.31,6600.0,74.6737,74.6737,74.5977,74.6146,6600.0
2010-03-23 13:10:00,88.31,88.36,88.28,88.34,12000.0,74.6146,74.6568,74.5892,74.6399,12000.0
2010-03-23 13:20:00,88.34,88.44,88.31,88.39,15900.0,74.6399,74.7244,74.6146,74.6822,15900.0
2010-03-23 13:30:00,88.39,88.42,88.31,88.31,9800.0,74.6822,74.7075,74.6146,74.6146,9800.0
2010-03-23 13:40:00,88.3,88.31,88.1,88.1,7200.0,74.6061,74.6146,74.4372,74.4372,7200.0
2010-03-23 13:50:00,88.13,88.19,88.03,88.08,9500.0,74.4625,74.5132,74.378,74.4203,9500.0
2010-03-23 14:00:00,88.07,88.2,88.01,88.2,7500.0,74.4118,74.5217,74.3611,74.5217,7500.0
2010-03-23 14:10:00,88.14,88.36,88.14,88.36,7700.0,74.471,74.6568,74.471,74.6568,7700.0
2010-03-23 14:20:00,88.29,88.55,88.29,88.54,9400.0,74.5977,74.8174,74.5977,74.8089,9400.0
2010-03-23 14:30:00,88.56,88.59,88.46,88.5,19200.0,74.8258,74.8512,74.7413,74.7751,19200.0
2010-03-23 14:40:00,88.5,88.55,88.33,88.4,13800.0,74.7751,74.8174,74.6315,74.6906,13800.0
2010-03-23 14:50:00,88.4,88.46,88.37,88.4,10200.0,74.6906,74.7413,74.6653,74.6906,10200.0
2010-03-23 15:00:00,88.4,88.53,88.34,88.49,19500.0,74.6906,74.8005,74.6399,74.7667,19500.0
2010-03-23 15:10:00,88.49,88.63,88.37,88.58,17100.0,74.7667,74.885,74.6653,74.8427,17100.0
2010-03-23 15:20:00,88.62,88.76,88.58,88.74,11100.0,74.8765,74.9948,74.8427,74.9779,11100.0
2010-03-23 15:30:00,88.74,88.86,88.6,88.76,18700.0,74.9779,75.0793,74.8596,74.9948,18700.0
2010-03-23 15:40:00,88.76,88.91,88.76,88.88,34200.0,74.9948,75.1215,74.9948,75.0962,34200.0
2010-03-23 15:50:00,88.83,88.9,88.78,88.84,34200.0,75.0539,75.1131,75.0117,75.0624,34200.0
2010-03-24 09:30:00,88.84,88.84,88.58,88.63,7000.0,75.0624,75.0624,74.8427,74.885,7000.0
2010-03-24 09:40:00,88.57,88.84,88.48,88.84,11400.0,74.8343,75.0624,74.7582,75.0624,11400.0
2010-03-24 09:50:00,88.84,89.06,88.74,88.84,10500.0,75.0624,75.2483,74.9779,75.0624,10500.0
2010-03-24 10:00:00,88.76,88.76,88.25,88.61,5900.0,74.9948,74.9948,74.5639,74.8681,5900.0
2010-03-24 10:10:00,88.67,89.26,88.65,89.17,8100.0,74.9188,75.4173,74.9019,75.3412,8100.0
2010-03-24 10:20:00,89.14,89.33,88.93,88.94,6500.0,75.3159,75.4764,75.1384,75.1469,6500.0
2010-03-24 10:30:00,88.94,89.36,88.89,89.22,8000.0,75.1469,75.5018,75.1046,75.3835,8000.0
2010-03-24 10:40:00,89.28,89.28,89.02,89.12,8600.0,75.4342,75.4342,75.2145,75.299,8600.0
2010-03-24 10:50:00,89.09,89.09,88.82,88.82,7500.0,75.2736,75.2736,75.0455,75.0455,7500.0
2010-03-24 11:00:00,88.81,88.87,88.4,88.4,11100.0,75.037,75.0877,74.6906,74.6906,11100.0
2010-03-24 11:10:00,88.43,88.49,88.15,88.22,6800.0,74.716,74.7667,74.4794,74.5385,6800.0
2010-03-24 11:20:00,88.22,88.5,88.21,88.48,5600.0,74.5385,74.7751,74.5301,74.7582,5600.0
2010-03-24 11:30:00,88.48,88.5,88.26,88.37,4800.0,74.7582,74.7751,74.5723,74.6653,4800.0
2010-03-24 11:40:00,88.36,88.5,88.32,88.36,4600.0,74.6568,74.7751,74.623,74.6568,4600.0
2010-03-24 11:50:00,88.39,88.47,88.3,88.47,8100.0,74.6822,74.7498,74.6061,74.7498,8100.0
2010-03-24 12:00:00,88.5,88.62,88.45,88.48,10300.0,74.7751,74.8765,74.7329,74.7582,10300.0
2010-03-24 12:10:00,88.52,88.59,88.25,88.26,23100.0,74.792,74.8512,74.5639,74.5723,23100.0
2010-03-24 12:20:00,88.23,88.49,88.19,88.47,21400.0,74.547,74.7667,74.5132,74.7498,21400.0
2010-03-24 12:30:00,88.4,88.61,88.35,88.57,19000.0,74.6906,74.8681,74.6484,74.8343,19000.0
2010-03-24 12:40:00,88.49,88.62,88.46,88.6,4500.0,74.7667,74.8765,74.7413,74.8596,4500.0
2010-03-24 12:50:00,88.55,88.64,88.47,88.49,9100.0,74.8174,74.8934,74.7498,74.7667,9100.0
2010-03-24 13:00:00,88.51,88.51,88.09,88.19,5500.0,74.7836,74.7836,74.4287,74.5132,5500.0
2010-03-24 13:10:00,88.19,88.35,88.11,88.17,4100.0,74.5132,74.6484,74.4456,74.4963,4100.0
2010-03-24 13:20:00,88.18,88.31,88.11,88.2,2600.0,74.5048,74.6146,74.4456,74.5217,2600.0
2010-03-24 13:30:00,88.21,88.28,88.12,88.12,3200.0,74.5301,74.5892,74.4541,74.4541,3200.0
2010-03-24 13:40:00,88.15,88.24,87.93,88.06,3900.0,74.4794,74.5554,74.2935,74.4034,3900.0
2010-03-24 13:50:00,88.06,88.18,87.97,88.18,3000.0,74.4034,74.5048,74.3273,74.5048,3000.0
2010-03-24 14:00:00,88.12,88.22,87.98,88.08,5600.0,74.4541,74.5385,74.3358,74.4203,5600.0
2010-03-24 14:10:00,88.07,88.16,88.04,88.11,3500.0,74.4118,74.4879,74.3865,74.4456,3500.0
2010-03-24 14:20:00,88.14,88.14,88.02,88.09,5500.0,74.471,74.471,74.3696,74.4287,5500.0
2010-03-24 14:30:00,88.08,88.21,88.04,88.14,8400.0,74.4203,74.5301,74.3865,74.471,8400.0
2010-03-24 14:40:00,88.13,88.24,88.06,88.21,4000.0,74.4625,74.5554,74.4034,74.5301,4000.0
2010-03-24 14:50:00,88.19,88.21,88.04,88.08,4400.0,74.5132,74.5301,74.3865,74.4203,4400.0
2010-03-24 15:00:00,88.07,88.17,87.99,88.04,11300.0,74.4118,74.4963,74.3442,74.3865,11300.0
2010-03-24 15:10:00,87.98,88.0,87.77,87.94,13300.0,74.3358,74.3527,74.1583,74.302,13300.0
2010-03-24 15:20:00,87.93,87.97,87.82,87.89,11000.0,74.2935,74.3273,74.2006,74.2597,11000.0
2010-03-24 15:30:00,87.87,88.04,87.81,87.85,23000.0,74.2428,74.3865,74.1921,74.2259,23000.0
2010-03-24 15:40:00,87.85,88.0,87.77,87.94,43200.0,74.2259,74.3527,74.1583,74.302,43200.0
2010-03-24 15:50:00,87.94,87.98,87.84,87.85,36100.0,74.302,74.3358,74.2175,74.2259,36100.0
2010-03-25 09:30:00,88.25,89.17,88.25,88.53,11500.0,74.5639,75.3412,74.5639,74.8005,11500.0
2010-03-25 09:40:00,88.49,88.49,87.87,87.94,5000.0,74.7667,74.7667,74.2428,74.302,5000.0
2010-03-25 09:50:00,87.95,88.08,87.93,87.98,7200.0,74.3104,74.4203,74.2935,74.3358,7200.0
2010-03-25 10:00:00,87.99,88.06,87.51,87.54,9100.0,74.3442,74.4034,73.9387,73.964,9100.0
2010-03-25 10:10:00,87.58,87.93,87.58,87.74,6600.0,73.9978,74.2935,73.9978,74.133,6600.0
2010-03-25 10:20:00,87.79,88.03,87.63,87.69,11600.0,74.1752,74.378,74.04,74.0907,11600.0
2010-03-25 10:30:00,87.69,87.84,87.63,87.78,6100.0,74.0907,74.2175,74.04,74.1668,6100.0
2010-03-25 10:40:00,87.84,87.87,87.56,87.74,11600.0,74.2175,74.2428,73.9809,74.133,11600.0
2010-03-25 10:50:00,87.79,87.79,87.26,87.29,15700.0,74.1752,74.1752,73.7274,73.7528,15700.0
2010-03-25 11:00:00,87.35,87.49,87.34,87.4,8900.0,73.8035,73.9218,73.795,73.8457,8900.0
2010-03-25 11:10:00,87.41,87.63,87.41,87.51,11200.0,73.8542,74.04,73.8542,73.9387,11200.0
2010-03-25 11:20:00,87.51,87.89,87.49,87.87,12900.0,73.9387,74.2597,73.9218,74.2428,12900.0
2010-03-25 11:30:00,87.87,87.98,87.71,87.74,5900.0,74.2428,74.3358,74.1076,74.133,5900.0
2010-03-25 11:40:00,87.74,87.91,87.68,87.86,25200.0,74.133,74.2766,74.0823,74.2344,25200.0
2010-03-25 11:50:00,87.83,87.88,87.72,87.83,5800.0,74.209,74.2513,74.1161,74.209,5800.0
2010-03-25 12:00:00,87.8,87.85,87.67,87.79,7700.0,74.1837,74.2259,74.0738,74.1752,7700.0
2010-03-25 12:10:00,87.73,87.73,87.34,87.39,14600.0,74.1245,74.1245,73.795,73.8373,14600.0
2010-03-25 12:20:00,87.38,87.39,87.28,87.34,9100.0,73.8288,73.8373,73.7443,73.795,9100.0
2010-03-25 12:30:00,87.34,87.37,87.21,87.23,15600.0,73.795,73.8204,73.6852,73.7021,15600.0
2010-03-25 12:40:00,87.23,87.29,87.21,87.21,17700.0,73.7021,73.7528,73.6852,73.6852,17700.0
2010-03-25 12:50:00,87.22,87.29,87.2,87.25,6800.0,73.6936,73.7528,73.6767,73.719,6800.0
2010-03-25 13:00:00,87.24,87.24,86.75,86.8,57900.0,73.7105,73.7105,73.2965,73.3388,57900.0
2010-03-25 13:10:00,86.79,86.79,86.35,86.54,62200.0,73.3303,73.3303,72.9586,73.1191,62200.0
2010-03-25 13:20:00,86.55,86.55,86.24,86.29,22800.0,73.1275,73.1275,72.8656,72.9079,22800.0
2010-03-25 13:30:00,86.3,86.38,85.97,85.97,31900.0,72.9163,72.9839,72.6375,72.6375,31900.0
2010-03-25 13:40:00,85.98,85.98,85.5,85.59,45400.0,72.6459,72.6459,72.2404,72.3164,45400.0
2010-03-25 13:50:00,85.56,85.63,84.96,85.1,62500.0,72.2911,72.3502,71.7841,71.9024,62500.0
2010-03-25 14:00:00,85.12,85.74,85.12,85.74,36600.0,71.9193,72.4432,71.9193,72.4432,36600.0
2010-03-25 14:10:00,85.78,85.89,85.59,85.63,47600.0,72.477,72.5699,72.3164,72.3502,47600.0
2010-03-25 14:20:00,85.64,85.86,85.44,85.52,46900.0,72.3587,72.5445,72.1897,72.2573,46900.0
2010-03-25 14:30:00,85.5,85.61,85.02,85.28,48700.0,72.2404,72.3333,71.8348,72.0545,48700.0
2010-03-25 14:40:00,85.28,85.29,84.84,84.93,38400.0,72.0545,72.0629,71.6827,71.7588,38400.0
2010-03-25 14:50:00,84.92,85.06,84.72,84.8,28100.0,71.7503,71.8686,71.5813,71.6489,28100.0
2010-03-25 15:00:00,84.8,85.23,84.8,85.19,35700.0,71.6489,72.0122,71.6489,71.9785,35700.0
2010-03-25 15:10:00,85.19,85.57,85.19,85.26,55800.0,71.9785,72.2995,71.9785,72.0376,55800.0
2010-03-25 15:20:00,85.28,85.39,85.06,85.09,29400.0,72.0545,72.1474,71.8686,71.894,29400.0
2010-03-25 15:30:00,85.08,85.19,84.68,84.7,56300.0,71.8855,71.9785,71.5475,71.5644,56300.0
2010-03-25 15:40:00,84.7,84.82,84.5,84.51,96900.0,71.5644,71.6658,71.3955,71.4039,96900.0
2010-03-25 15:50:00,84.54,84.75,84.1,84.27,115900.0,71.4293,71.6067,71.0575,71.2011,115900.0
2010-03-26 09:30:00,84.35,84.43,83.9,84.27,28500.0,71.2687,71.3363,70.8885,71.2011,28500.0
2010-03-26 09:40:00,84.23,84.25,83.83,83.91,28700.0,71.1673,71.1842,70.8294,70.897,28700.0
2010-03-26 09:50:00,83.98,84.09,83.26,83.45,57000.0,70.9561,71.049,70.3478,70.5083,57000.0
2010-03-26 10:00:00,83.53,84.02,83.53,83.77,21800.0,70.5759,70.9899,70.5759,70.7787,21800.0
2010-03-26 10:10:00,83.71,83.87,83.41,83.85,31500.0,70.728,70.8632,70.4745,70.8463,31500.0
2010-03-26 10:20:00,83.85,84.1,83.76,84.06,18800.0,70.8463,71.0575,70.7702,71.0237,18800.0
2010-03-26 10:30:00,83.97,84.07,83.82,83.82,12400.0,70.9477,71.0321,70.8209,70.8209,12400.0
2010-03-26 10:40:00,83.86,84.06,83.78,84.0,12500.0,70.8547,71.0237,70.7871,70.973,12500.0
2010-03-26 10:50:00,84.0,84.17,83.71,83.99,58400.0,70.973,71.1166,70.728,70.9646,58400.0
2010-03-26 11:00:00,84.0,84.19,83.85,83.85,25300.0,70.973,71.1335,70.8463,70.8463,25300.0
2010-03-26 11:10:00,83.85,84.1,83.85,84.02,7300.0,70.8463,71.0575,70.8463,70.9899,7300.0
2010-03-26 11:20:00,84.04,84.15,83.89,83.9,15000.0,71.0068,71.0997,70.8801,70.8885,15000.0
2010-03-26 11:30:00,83.89,83.97,83.79,83.89,23000.0,70.8801,70.9477,70.7956,70.8801,23000.0
2010-03-26 11:40:00,83.88,83.9,83.65,83.66,17200.0,70.8716,70.8885,70.6773,70.6857,17200.0
2010-03-26 11:50:00,83.7,83.81,83.7,83.78,7400.0,70.7195,70.8125,70.7195,70.7871,7400.0
2010-03-26 12:00:00,83.78,83.85,83.71,83.81,7500.0,70.7871,70.8463,70.728,70.8125,7500.0
2010-03-26 12:10:00,83.77,83.86,83.72,83.85,11500.0,70.7787,70.8547,70.7364,70.8463,11500.0
2010-03-26 12:20:00,83.82,83.82,83.36,83.36,11500.0,70.8209,70.8209,70.4323,70.4323,11500.0
2010-03-26 12:30:00,83.39,83.43,83.0,83.1,23300.0,70.4576,70.4914,70.1281,70.2126,23300.0
2010-03-26 12:40:00,83.02,83.19,82.92,82.93,8300.0,70.145,70.2886,70.0605,70.0689,8300.0
2010-03-26 12:50:00,82.93,83.11,82.77,83.04,13500.0,70.0689,70.221,69.9338,70.1619,13500.0
2010-03-26 13:00:00,82.99,83.0,82.5,82.5,16400.0,70.1196,70.1281,69.7056,69.7056,16400.0
2010-03-26 13:10:00,82.55,83.06,82.53,83.04,22200.0,69.7479,70.1788,69.731,70.1619,22200.0
2010-03-26 13:20:00,83.02,83.27,82.99,83.23,21300.0,70.145,70.3562,70.1196,70.3224,21300.0
2010-03-26 13:30:00,83.22,83.43,83.2,83.39,23300.0,70.314,70.4914,70.2971,70.4576,23300.0
2010-03-26 13:40:00,83.41,83.53,83.28,83.35,16500.0,70.4745,70.5759,70.3647,70.4238,16500.0
2010-03-26 13:50:00,83.3,83.44,83.26,83.44,5400.0,70.3816,70.4998,70.3478,70.4998,5400.0
2010-03-26 14:00:00,83.37,83.46,83.2,83.41,87700.0,70.4407,70.5167,70.2971,70.4745,87700.0
2010-03-26 14:10:00,83.41,83.6,83.33,83.49,9200.0,70.4745,70.635,70.4069,70.5421,9200.0
2010-03-26 14:20:00,83.45,83.66,83.23,83.66,13700.0,70.5083,70.6857,70.3224,70.6857,13700.0
2010-03-26 14:30:00,83.64,83.86,83.54,83.82,11000.0,70.6688,70.8547,70.5843,70.8209,11000.0
2010-03-26 14:40:00,83.82,83.93,83.49,83.56,18600.0,70.8209,70.9139,70.5421,70.6012,18600.0
2010-03-26 14:50:00,83.57,83.69,83.32,83.36,12100.0,70.6097,70.7111,70.3985,70.4323,12100.0
2010-03-26 15:00:00,83.42,83.44,83.2,83.23,13800.0,70.4829,70.4998,70.2971,70.3224,13800.0
2010-03-26 15:10:00,83.2,83.42,83.14,83.22,13600.0,70.2971,70.4829,70.2464,70.314,13600.0
2010-03-26 15:20:00,83.22,83.25,83.04,83.2,17700.0,70.314,70.3393,70.1619,70.2971,17700.0
2010-03-26 15:30:00,83.22,83.23,83.04,83.15,45600.0,70.314,70.3224,70.1619,70.2548,45600.0
2010-03-26 15:40:00,83.16,83.48,83.16,83.45,55400.0,70.2633,70.5336,70.2633,70.5083,55400.0
2010-03-26 15:50:00,83.44,83.54,83.25,83.36,72100.0,70.4998,70.5843,70.3393,70.4323,72100.0
2010-03-29 09:30:00,83.82,84.11,83.52,83.9,7000.0,70.8209,71.0659,70.5674,70.8885,7000.0
2010-03-29 09:40:00,83.97,83.98,83.69,83.69,4700.0,70.9477,70.9561,70.7111,70.7111,4700.0
2010-03-29 09:50:00,83.6,83.78,83.6,83.71,11000.0,70.635,70.7871,70.635,70.728,11000.0
2010-03-29 10:00:00,83.71,83.93,83.7,83.9,11100.0,70.728,70.9139,70.7195,70.8885,11100.0
2010-03-29 10:10:00,83.9,84.17,83.88,84.17,11600.0,70.8885,71.1166,70.8716,71.1166,11600.0
2010-03-29 10:20:00,84.18,84.28,84.14,84.26,16100.0,71.1251,71.2096,71.0913,71.1927,16100.0
2010-03-29 10:30:00,84.16,84.51,84.13,84.43,11600.0,71.1082,71.4039,71.0828,71.3363,11600.0
2010-03-29 10:40:00,84.39,84.6,84.38,84.55,7700.0,71.3025,71.48,71.2941,71.4377,7700.0
2010-03-29 10:50:00,84.58,84.65,84.53,84.58,5500.0,71.4631,71.5222,71.4208,71.4631,5500.0
2010-03-29 11:00:00,84.58,84.75,84.53,84.74,6100.0,71.4631,71.6067,71.4208,71.5982,6100.0
2010-03-29 11:10:00,84.75,84.75,84.45,84.45,6300.0,71.6067,71.6067,71.3532,71.3532,6300.0
2010-03-29 11:20:00,84.43,84.74,84.41,84.67,7600.0,71.3363,71.5982,71.3194,71.5391,7600.0
2010-03-29 11:30:00,84.7,84.74,84.6,84.64,5700.0,71.5644,71.5982,71.48,71.5137,5700.0
2010-03-29 11:40:00,84.61,84.74,84.61,84.63,2800.0,71.4884,71.5982,71.4884,71.5053,2800.0
2010-03-29 11:50:00,84.63,84.63,84.45,84.51,4600.0,71.5053,71.5053,71.3532,71.4039,4600.0
2010-03-29 12:00:00,84.49,84.57,84.43,84.5,2600.0,71.387,71.4546,71.3363,71.3955,2600.0
2010-03-29 12:10:00,84.48,84.55,84.4,84.4,1200.0,71.3786,71.4377,71.311,71.311,1200.0
2010-03-29 12:20:00,84.33,84.36,84.29,84.32,1200.0,71.2518,71.2772,71.218,71.2434,1200.0
2010-03-29 12:30:00,84.3,84.4,84.3,84.36,2800.0,71.2265,71.311,71.2265,71.2772,2800.0
2010-03-29 12:40:00,84.35,84.35,84.18,84.25,4500.0,71.2687,71.2687,71.1251,71.1842,4500.0
2010-03-29 12:50:00,84.26,84.26,84.11,84.13,2200.0,71.1927,71.1927,71.0659,71.0828,2200.0
2010-03-29 13:00:00,84.15,84.21,84.14,84.21,4300.0,71.0997,71.1504,71.0913,71.1504,4300.0
2010-03-29 13:10:00,84.2,84.25,84.14,84.19,5500.0,71.142,71.1842,71.0913,71.1335,5500.0
2010-03-29 13:20:00,84.18,84.27,84.14,84.25,3300.0,71.1251,71.2011,71.0913,71.1842,3300.0
2010-03-29 13:30:00,84.25,84.26,84.18,84.22,4400.0,71.1842,71.1927,71.1251,71.1589,4400.0
2010-03-29 13:40:00,84.21,84.29,84.17,84.2,2900.0,71.1504,71.218,71.1166,71.142,2900.0
2010-03-29 13:50:00,84.18,84.35,84.17,84.33,6600.0,71.1251,71.2687,71.1166,71.2518,6600.0
2010-03-29 14:00:00,84.33,84.36,84.25,84.29,7300.0,71.2518,71.2772,71.1842,71.218,7300.0
2010-03-29 14:10:00,84.26,84.38,84.23,84.27,3700.0,71.1927,71.2941,71.1673,71.2011,3700.0
2010-03-29 14:20:00,84.32,84.37,84.13,84.28,16400.0,71.2434,71.2856,71.0828,71.2096,16400.0
2010-03-29 14:30:00,84.31,84.38,84.25,84.34,3300.0,71.2349,71.2941,71.1842,71.2603,3300.0
2010-03-29 14:40:00,84.34,84.35,84.27,84.33,4400.0,71.2603,71.2687,71.2011,71.2518,4400.0
2010-03-29 14:50:00,84.33,84.47,84.33,84.41,7900.0,71.2518,71.3701,71.2518,71.3194,7900.0
2010-03-29 15:00:00,84.5,84.55,84.4,84.55,11200.0,71.3955,71.4377,71.311,71.4377,11200.0
2010-03-29 15:10:00,84.54,84.56,84.43,84.56,6300.0,71.4293,71.4462,71.3363,71.4462,6300.0
2010-03-29 15:20:00,84.56,84.74,84.47,84.68,13700.0,71.4462,71.5982,71.3701,71.5475,13700.0
2010-03-29 15:30:00,84.69,84.73,84.62,84.68,14500.0,71.556,71.5898,71.4968,71.5475,14500.0
2010-03-29 15:40:00,84.64,84.89,84.64,84.89,20900.0,71.5137,71.725,71.5137,71.725,20900.0
2010-03-29 15:50:00,84.91,84.91,84.79,84.9,33400.0,71.7419,71.7419,71.6405,71.7334,33400.0
2010-03-30 09:30:00,85.15,85.4,84.95,85.28,13800.0,71.9447,72.1559,71.7757,72.0545,13800.0
2010-03-30 09:40:00,85.28,85.52,85.22,85.51,25600.0,72.0545,72.2573,72.0038,72.2488,25600.0
2010-03-30 09:50:00,85.61,85.82,85.33,85.4,28400.0,72.3333,72.5107,72.0967,72.1559,28400.0
2010-03-30 10:00:00,85.4,85.61,85.36,85.44,42400.0,72.1559,72.3333,72.1221,72.1897,42400.0
2010-03-30 10:10:00,85.5,85.5,85.13,85.14,11600.0,72.2404,72.2404,71.9278,71.9362,11600.0
2010-03-30 10:20:00,85.11,85.12,84.82,85.06,8700.0,71.9109,71.9193,71.6658,71.8686,8700.0
2010-03-30 10:30:00,85.0,85.18,85.0,85.16,5500.0,71.8179,71.97,71.8179,71.9531,5500.0
2010-03-30 10:40:00,85.16,85.17,84.96,85.0,6100.0,71.9531,71.9616,71.7841,71.8179,6100.0
2010-03-30 10:50:00,85.06,85.06,84.65,84.65,5600.0,71.8686,71.8686,71.5222,71.5222,5600.0
2010-03-30 11:00:00,84.64,84.69,84.28,84.33,7500.0,71.5137,71.556,71.2096,71.2518,7500.0
2010-03-30 11:10:00,84.38,84.38,84.05,84.2,6300.0,71.2941,71.2941,71.0152,71.142,6300.0
2010-03-30 11:20:00,84.16,84.16,83.98,84.11,6400.0,71.1082,71.1082,70.9561,71.0659,6400.0
2010-03-30 11:30:00,84.11,84.24,84.11,84.21,2800.0,71.0659,71.1758,71.0659,71.1504,2800.0
2010-03-30 11:40:00,84.21,84.46,84.21,84.46,5300.0,71.1504,71.3617,71.1504,71.3617,5300.0
2010-03-30 11:50:00,84.5,84.51,84.32,84.32,5400.0,71.3955,71.4039,71.2434,71.2434,5400.0
2010-03-30 12:00:00,84.39,84.51,84.29,84.47,5300.0,71.3025,71.4039,71.218,71.3701,5300.0
2010-03-30 12:10:00,84.52,84.52,84.38,84.38,12900.0,71.4124,71.4124,71.2941,71.2941,12900.0
2010-03-30 12:20:00,84.37,84.62,84.36,84.62,8100.0,71.2856,71.4968,71.2772,71.4968,8100.0
2010-03-30 12:30:00,84.64,84.69,84.56,84.58,10200.0,71.5137,71.556,71.4462,71.4631,10200.0
2010-03-30 12:40:00,84.66,84.66,84.39,84.39,13600.0,71.5306,71.5306,71.3025,71.3025,13600.0
2010-03-30 12:50:00,84.42,84.5,84.42,84.47,7500.0,71.3279,71.3955,71.3279,71.3701,7500.0
2010-03-30 13:00:00,84.4,84.47,84.35,84.37,9300.0,71.311,71.3701,71.2687,71.2856,9300.0
2010-03-30 13:10:00,84.37,84.37,84.26,84.26,5800.0,71.2856,71.2856,71.1927,71.1927,5800.0
2010-03-30 13:20:00,84.22,84.22,84.1,84.17,2700.0,71.1589,71.1589,71.0575,71.1166,2700.0
2010-03-30 13:30:00,84.17,84.28,84.16,84.22,3400.0,71.1166,71.2096,71.1082,71.1589,3400.0
2010-03-30 13:40:00,84.16,84.18,84.05,84.18,5000.0,71.1082,71.1251,71.0152,71.1251,5000.0
2010-03-30 13:50:00,84.21,84.26,84.11,84.24,7000.0,71.1504,71.1927,71.0659,71.1758,7000.0
2010-03-30 14:00:00,84.24,84.24,84.05,84.1,7600.0,71.1758,71.1758,71.0152,71.0575,7600.0
2010-03-30 14:10:00,84.1,84.19,84.09,84.09,2700.0,71.0575,71.1335,71.049,71.049,2700.0
2010-03-30 14:20:00,84.11,84.3,84.11,84.3,8700.0,71.0659,71.2265,71.0659,71.2265,8700.0
2010-03-30 14:30:00,84.34,84.56,84.32,84.54,3400.0,71.2603,71.4462,71.2434,71.4293,3400.0
2010-03-30 14:40:00,84.56,84.64,84.47,84.6,7300.0,71.4462,71.5137,71.3701,71.48,7300.0
2010-03-30 14:50:00,84.63,84.72,84.57,84.58,6700.0,71.5053,71.5813,71.4546,71.4631,6700.0
2010-03-30 15:00:00,84.6,84.6,84.51,84.51,10600.0,71.48,71.48,71.4039,71.4039,10600.0
2010-03-30 15:10:00,84.53,84.57,84.45,84.52,9300.0,71.4208,71.4546,71.3532,71.4124,9300.0
2010-03-30 15:20:00,84.52,84.54,84.44,84.46,9500.0,71.4124,71.4293,71.3448,71.3617,9500.0
2010-03-30 15:30:00,84.46,84.5,84.27,84.31,18500.0,71.3617,71.3955,71.2011,71.2349,18500.0
2010-03-30 15:40:00,84.31,84.35,84.16,84.29,20800.0,71.2349,71.2687,71.1082,71.218,20800.0
2010-03-30 15:50:00,84.29,84.29,84.11,84.22,21700.0,71.218,71.218,71.0659,71.1589,21700.0
2010-03-31 09:30:00,84.03,84.27,83.89,84.16,3700.0,70.9983,71.2011,70.8801,71.1082,3700.0
2010-03-31 09:40:00,84.17,84.23,83.14,83.3,11200.0,71.1166,71.1673,70.2464,70.3816,11200.0
2010-03-31 09:50:00,83.29,83.77,83.28,83.68,9700.0,70.3731,70.7787,70.3647,70.7026,9700.0
2010-03-31 10:00:00,83.79,83.92,83.78,83.79,3500.0,70.7956,70.9054,70.7871,70.7956,3500.0
2010-03-31 10:10:00,83.76,83.9,83.65,83.9,5200.0,70.7702,70.8885,70.6773,70.8885,5200.0
2010-03-31 10:20:00,83.9,84.25,83.9,84.1,4000.0,70.8885,71.1842,70.8885,71.0575,4000.0
2010-03-31 10:30:00,84.02,84.15,83.84,83.84,9100.0,70.9899,71.0997,70.8378,70.8378,9100.0
2010-03-31 10:40:00,83.84,83.87,83.64,83.74,7600.0,70.8378,70.8632,70.6688,70.7533,7600.0
2010-03-31 10:50:00,83.71,83.84,83.65,83.65,9800.0,70.728,70.8378,70.6773,70.6773,9800.0
2010-03-31 11:00:00,83.65,83.68,83.6,83.68,3500.0,70.6773,70.7026,70.635,70.7026,3500.0
2010-03-31 11:10:00,83.64,83.72,83.58,83.63,10800.0,70.6688,70.7364,70.6181,70.6604,10800.0
2010-03-31 11:20:00,83.6,83.83,83.52,83.73,5000.0,70.635,70.8294,70.5674,70.7449,5000.0
2010-03-31 11:30:00,83.76,83.86,83.73,83.82,12500.0,70.7702,70.8547,70.7449,70.8209,12500.0
2010-03-31 11:40:00,83.87,84.04,83.85,84.04,8700.0,70.8632,71.0068,70.8463,71.0068,8700.0
2010-03-31 11:50:00,84.01,84.09,83.96,83.98,7600.0,70.9814,71.049,70.9392,70.9561,7600.0
2010-03-31 12:00:00,83.99,83.99,83.81,83.86,8200.0,70.9646,70.9646,70.8125,70.8547,8200.0
2010-03-31 12:10:00,83.81,83.92,83.78,83.92,6500.0,70.8125,70.9054,70.7871,70.9054,6500.0
2010-03-31 12:20:00,83.96,84.0,83.85,83.85,5600.0,70.9392,70.973,70.8463,70.8463,5600.0
2010-03-31 12:30:00,83.86,83.9,83.83,83.88,4300.0,70.8547,70.8885,70.8294,70.8716,4300.0
2010-03-31 12:40:00,83.86,83.9,83.83,83.9,9400.0,70.8547,70.8885,70.8294,70.8885,9400.0
2010-03-31 12:50:00,83.9,83.94,83.85,83.89,4500.0,70.8885,70.9223,70.8463,70.8801,4500.0
2010-03-31 13:00:00,83.89,83.93,83.84,83.88,5900.0,70.8801,70.9139,70.8378,70.8716,5900.0
2010-03-31 13:10:00,83.91,83.93,83.85,83.93,3700.0,70.897,70.9139,70.8463,70.9139,3700.0
2010-03-31 13:20:00,83.9,84.01,83.88,83.99,6900.0,70.8885,70.9814,70.8716,70.9646,6900.0
2010-03-31 13:30:00,84.02,84.02,83.95,83.99,4000.0,70.9899,70.9899,70.9308,70.9646,4000.0
2010-03-31 13:40:00,83.98,84.1,83.98,84.04,1900.0,70.9561,71.0575,70.9561,71.0068,1900.0
2010-03-31 13:50:00,84.03,84.03,83.96,84.01,4500.0,70.9983,70.9983,70.9392,70.9814,4500.0
2010-03-31 14:00:00,84.04,84.24,83.99,84.24,6500.0,71.0068,71.1758,70.9646,71.1758,6500.0
2010-03-31 14:10:00,84.24,84.24,84.17,84.24,5100.0,71.1758,71.1758,71.1166,71.1758,5100.0
2010-03-31 14:20:00,84.24,84.3,84.21,84.3,5500.0,71.1758,71.2265,71.1504,71.2265,5500.0
2010-03-31 14:30:00,84.36,84.4,84.27,84.27,9800.0,71.2772,71.311,71.2011,71.2011,9800.0
2010-03-31 14:40:00,84.23,84.27,84.04,84.04,2900.0,71.1673,71.2011,71.0068,71.0068,2900.0
2010-03-31 14:50:00,84.04,84.12,83.99,84.12,10900.0,71.0068,71.0744,70.9646,71.0744,10900.0
2010-03-31 15:00:00,84.1,84.1,83.79,83.8,21600.0,71.0575,71.0575,70.7956,70.804,21600.0
2010-03-31 15:10:00,83.8,83.87,83.73,83.82,6400.0,70.804,70.8632,70.7449,70.8209,6400.0
2010-03-31 15:20:00,83.81,83.98,83.66,83.92,8300.0,70.8125,70.9561,70.6857,70.9054,8300.0
2010-03-31 15:30:00,83.91,83.91,83.62,83.73,9800.0,70.897,70.897,70.6519,70.7449,9800.0
2010-03-31 15:40:00,83.74,83.78,83.44,83.46,22200.0,70.7533,70.7871,70.4998,70.5167,22200.0
2010-03-31 15:50:00,83.41,83.55,83.35,83.46,39900.0,70.4745,70.5928,70.4238,70.5167,39900.0
2010-04-01 09:30:00,83.9,84.58,83.9,84.15,9200.0,70.8885,71.4631,70.8885,71.0997,9200.0
2010-04-01 09:40:00,84.29,84.82,84.22,84.82,17800.0,71.218,71.6658,71.1589,71.6658,17800.0
2010-04-01 09:50:00,84.78,85.2,84.78,85.15,14600.0,71.632,71.9869,71.632,71.9447,14600.0
2010-04-01 10:00:00,85.27,86.09,85.27,86.02,68400.0,72.046,72.7389,72.046,72.6797,68400.0
2010-04-01 10:10:00,86.01,86.32,86.01,86.24,34000.0,72.6713,72.9332,72.6713,72.8656,34000.0
2010-04-01 10:20:00,86.25,86.53,86.17,86.52,28900.0,72.8741,73.1106,72.8065,73.1022,28900.0
2010-04-01 10:30:00,86.53,86.86,86.34,86.79,21800.0,73.1106,73.3895,72.9501,73.3303,21800.0
2010-04-01 10:40:00,86.78,86.84,86.37,86.42,17800.0,73.3219,73.3726,72.9755,73.0177,17800.0
2010-04-01 10:50:00,86.43,86.43,86.16,86.35,12600.0,73.0261,73.0261,72.798,72.9586,12600.0
2010-04-01 11:00:00,86.31,86.45,86.18,86.18,17800.0,72.9248,73.043,72.8149,72.8149,17800.0
2010-04-01 11:10:00,86.18,86.25,86.01,86.09,17800.0,72.8149,72.8741,72.6713,72.7389,17800.0
2010-04-01 11:20:00,86.07,86.13,85.91,85.96,18000.0,72.722,72.7727,72.5868,72.629,18000.0
2010-04-01 11:30:00,85.96,86.11,85.96,86.11,15300.0,72.629,72.7558,72.629,72.7558,15300.0
2010-04-01 11:40:00,86.08,86.08,85.93,86.04,14600.0,72.7304,72.7304,72.6037,72.6966,14600.0
2010-04-01 11:50:00,86.1,86.42,86.07,86.42,15900.0,72.7473,73.0177,72.722,73.0177,15900.0
2010-04-01 12:00:00,86.4,86.64,86.38,86.64,10800.0,73.0008,73.2036,72.9839,73.2036,10800.0
2010-04-01 12:10:00,86.61,86.61,86.35,86.35,10700.0,73.1782,73.1782,72.9586,72.9586,10700.0
2010-04-01 12:20:00,86.35,86.41,86.2,86.2,17100.0,72.9586,73.0092,72.8318,72.8318,17100.0
2010-04-01 12:30:00,86.21,86.31,86.15,86.29,11900.0,72.8403,72.9248,72.7896,72.9079,11900.0
2010-04-01 12:40:00,86.28,86.3,86.23,86.28,5400.0,72.8994,72.9163,72.8572,72.8994,5400.0
2010-04-01 12:50:00,86.28,86.35,86.22,86.32,11300.0,72.8994,72.9586,72.8487,72.9332,11300.0
2010-04-01 13:00:00,86.33,86.33,86.24,86.31,9600.0,72.9417,72.9417,72.8656,72.9248,9600.0
2010-04-01 13:10:00,86.32,86.35,86.28,86.3,10400.0,72.9332,72.9586,72.8994,72.9163,10400.0
2010-04-01 13:20:00,86.31,86.33,86.29,86.33,4200.0,72.9248,72.9417,72.9079,72.9417,4200.0
2010-04-01 13:30:00,86.34,86.57,86.31,86.56,11800.0,72.9501,73.1444,72.9248,73.136,11800.0
2010-04-01 13:40:00,86.54,86.57,86.3,86.32,9800.0,73.1191,73.1444,72.9163,72.9332,9800.0
2010-04-01 13:50:00,86.3,86.44,86.27,86.35,9200.0,72.9163,73.0346,72.891,72.9586,9200.0
2010-04-01 14:00:00,86.35,86.35,86.21,86.26,12500.0,72.9586,72.9586,72.8403,72.8825,12500.0
2010-04-01 14:10:00,86.26,86.45,86.25,86.45,8700.0,72.8825,73.043,72.8741,73.043,8700.0
2010-04-01 14:20:00,86.45,86.46,86.34,86.39,9300.0,73.043,73.0515,72.9501,72.9924,9300.0
2010-04-01 14:30:00,86.4,86.45,86.16,86.19,11300.0,73.0008,73.043,72.798,72.8234,11300.0
2010-04-01 14:40:00,86.16,86.17,86.01,86.13,14600.0,72.798,72.8065,72.6713,72.7727,14600.0
2010-04-01 14:50:00,86.14,86.26,86.03,86.08,9800.0,72.7811,72.8825,72.6882,72.7304,9800.0
2010-04-01 15:00:00,86.07,86.16,85.99,86.07,15100.0,72.722,72.798,72.6544,72.722,15100.0
2010-04-01 15:10:00,86.07,86.3,86.07,86.27,12200.0,72.722,72.9163,72.722,72.891,12200.0
2010-04-01 15:20:00,86.26,86.37,86.24,86.28,13500.0,72.8825,72.9755,72.8656,72.8994,13500.0
2010-04-01 15:30:00,86.29,86.48,86.29,86.46,19500.0,72.9079,73.0684,72.9079,73.0515,19500.0
2010-04-01 15:40:00,86.46,86.64,86.43,86.47,38700.0,73.0515,73.2036,73.0261,73.0599,38700.0
2010-04-01 15:50:00,86.48,86.55,86.36,86.41,85100.0,73.0684,73.1275,72.967,73.0092,85100.0
2010-04-05 09:30:00,86.59,86.92,86.05,86.12,7200.0,73.1613,73.4402,72.7051,72.7642,7200.0
2010-04-05 09:40:00,86.13,86.86,86.13,86.83,6000.0,72.7727,73.3895,72.7727,73.3641,6000.0
2010-04-05 09:50:00,86.83,86.89,86.7,86.8,7600.0,73.3641,73.4148,73.2543,73.3388,7600.0
2010-04-05 10:00:00,86.82,87.1,86.82,87.06,4000.0,73.3557,73.5922,73.3557,73.5584,4000.0
2010-04-05 10:10:00,87.11,87.11,86.93,86.93,3300.0,73.6007,73.6007,73.4486,73.4486,3300.0
2010-04-05 10:20:00,86.92,87.08,86.91,86.91,4500.0,73.4402,73.5753,73.4317,73.4317,4500.0
2010-04-05 10:30:00,86.95,87.18,86.95,87.13,3400.0,73.4655,73.6598,73.4655,73.6176,3400.0
2010-04-05 10:40:00,87.12,87.26,87.11,87.23,2900.0,73.6091,73.7274,73.6007,73.7021,2900.0
2010-04-05 10:50:00,87.23,87.6,87.22,87.6,11200.0,73.7021,74.0147,73.6936,74.0147,11200.0
2010-04-05 11:00:00,87.56,87.79,87.56,87.75,8100.0,73.9809,74.1752,73.9809,74.1414,8100.0
2010-04-05 11:10:00,87.73,87.74,87.54,87.54,4000.0,74.1245,74.133,73.964,73.964,4000.0
2010-04-05 11:20:00,87.53,87.53,87.14,87.23,36400.0,73.9556,73.9556,73.626,73.7021,36400.0
2010-04-05 11:30:00,87.2,87.24,87.04,87.04,8400.0,73.6767,73.7105,73.5415,73.5415,8400.0
2010-04-05 11:40:00,87.07,87.08,87.02,87.02,1700.0,73.5669,73.5753,73.5246,73.5246,1700.0
2010-04-05 11:50:00,87.06,87.15,87.04,87.04,4400.0,73.5584,73.6345,73.5415,73.5415,4400.0
2010-04-05 12:00:00,87.04,87.04,86.9,86.91,4000.0,73.5415,73.5415,73.4233,73.4317,4000.0
2010-04-05 12:10:00,86.88,86.88,86.72,86.76,5700.0,73.4064,73.4064,73.2712,73.305,5700.0
2010-04-05 12:20:00,86.73,86.82,86.6,86.6,9100.0,73.2796,73.3557,73.1698,73.1698,9100.0
2010-04-05 12:30:00,86.61,86.74,86.61,86.69,4200.0,73.1782,73.2881,73.1782,73.2458,4200.0
2010-04-05 12:40:00,86.69,86.75,86.61,86.61,10700.0,73.2458,73.2965,73.1782,73.1782,10700.0
2010-04-05 12:50:00,86.66,86.66,86.6,86.66,4700.0,73.2205,73.2205,73.1698,73.2205,4700.0
2010-04-05 13:00:00,86.64,86.71,86.62,86.64,6200.0,73.2036,73.2627,73.1867,73.2036,6200.0
2010-04-05 13:10:00,86.64,86.72,86.64,86.66,3100.0,73.2036,73.2712,73.2036,73.2205,3100.0
2010-04-05 13:20:00,86.62,86.7,86.62,86.68,1300.0,73.1867,73.2543,73.1867,73.2374,1300.0
2010-04-05 13:30:00,86.73,86.83,86.7,86.82,8000.0,73.2796,73.3641,73.2543,73.3557,8000.0
2010-04-05 13:40:00,86.81,86.89,86.78,86.8,3900.0,73.3472,73.4148,73.3219,73.3388,3900.0
2010-04-05 13:50:00,86.79,86.8,86.74,86.74,1500.0,73.3303,73.3388,73.2881,73.2881,1500.0
2010-04-05 14:00:00,86.74,86.75,86.69,86.73,3700.0,73.2881,73.2965,73.2458,73.2796,3700.0
2010-04-05 14:10:00,86.74,86.79,86.67,86.79,3200.0,73.2881,73.3303,73.2289,73.3303,3200.0
2010-04-05 14:20:00,86.76,86.84,86.76,86.84,4100.0,73.305,73.3726,73.305,73.3726,4100.0
2010-04-05 14:30:00,86.86,86.97,86.85,86.94,4300.0,73.3895,73.4824,73.381,73.4571,4300.0
2010-04-05 14:40:00,86.94,87.04,86.94,87.0,2600.0,73.4571,73.5415,73.4571,73.5078,2600.0
2010-04-05 14:50:00,87.01,87.01,86.85,86.87,3500.0,73.5162,73.5162,73.381,73.3979,3500.0
2010-04-05 15:00:00,86.84,86.9,86.83,86.83,2700.0,73.3726,73.4233,73.3641,73.3641,2700.0
2010-04-05 15:10:00,86.84,86.87,86.79,86.8,5700.0,73.3726,73.3979,73.3303,73.3388,5700.0
2010-04-05 15:20:00,86.83,86.93,86.83,86.91,4300.0,73.3641,73.4486,73.3641,73.4317,4300.0
2010-04-05 15:30:00,86.89,86.89,86.74,86.79,8100.0,73.4148,73.4148,73.2881,73.3303,8100.0
2010-04-05 15:40:00,86.78,86.88,86.76,86.83,19400.0,73.3219,73.4064,73.305,73.3641,19400.0
2010-04-05 15:50:00,86.85,86.89,86.77,86.89,21900.0,73.381,73.4148,73.3134,73.4148,21900.0
2010-04-06 09:30:00,86.35,86.35,85.64,85.64,13200.0,72.9586,72.9586,72.3587,72.3587,13200.0
2010-04-06 09:40:00,85.67,85.96,85.53,85.96,18800.0,72.384,72.629,72.2657,72.629,18800.0
2010-04-06 09:50:00,85.96,86.2,85.96,86.08,12200.0,72.629,72.8318,72.629,72.7304,12200.0
2010-04-06 10:00:00,86.07,86.1,85.76,85.81,50700.0,72.722,72.7473,72.4601,72.5023,50700.0
2010-04-06 10:10:00,85.8,85.97,85.75,85.76,31600.0,72.4939,72.6375,72.4516,72.4601,31600.0
2010-04-06 10:20:00,85.76,85.94,85.67,85.88,13700.0,72.4601,72.6121,72.384,72.5614,13700.0
2010-04-06 10:30:00,85.86,85.93,85.68,85.69,18100.0,72.5445,72.6037,72.3925,72.4009,18100.0
2010-04-06 10:40:00,85.74,85.82,85.69,85.8,7000.0,72.4432,72.5107,72.4009,72.4939,7000.0
2010-04-06 10:50:00,85.81,85.87,85.74,85.81,11700.0,72.5023,72.553,72.4432,72.5023,11700.0
2010-04-06 11:00:00,85.8,85.86,85.8,85.82,4000.0,72.4939,72.5445,72.4939,72.5107,4000.0
2010-04-06 11:10:00,85.83,85.84,85.76,85.8,7700.0,72.5192,72.5276,72.4601,72.4939,7700.0
2010-04-06 11:20:00,85.86,85.95,85.8,85.86,22600.0,72.5445,72.6206,72.4939,72.5445,22600.0
2010-04-06 11:30:00,85.85,85.9,85.79,85.83,10800.0,72.5361,72.5783,72.4854,72.5192,10800.0
2010-04-06 11:40:00,85.84,85.84,85.72,85.76,11000.0,72.5276,72.5276,72.4263,72.4601,11000.0
2010-04-06 11:50:00,85.76,85.76,85.6,85.63,3100.0,72.4601,72.4601,72.3249,72.3502,3100.0
2010-04-06 12:00:00,85.65,85.66,85.48,85.51,6700.0,72.3671,72.3756,72.2235,72.2488,6700.0
2010-04-06 12:10:00,85.53,85.71,85.46,85.71,13000.0,72.2657,72.4178,72.2066,72.4178,13000.0
2010-04-06 12:20:00,85.73,85.76,85.69,85.69,4400.0,72.4347,72.4601,72.4009,72.4009,4400.0
2010-04-06 12:30:00,85.71,85.71,85.54,85.54,12300.0,72.4178,72.4178,72.2742,72.2742,12300.0
2010-04-06 12:40:00,85.56,85.56,85.46,85.5,5300.0,72.2911,72.2911,72.2066,72.2404,5300.0
2010-04-06 12:50:00,85.51,85.51,85.37,85.39,4900.0,72.2488,72.2488,72.1305,72.1474,4900.0
2010-04-06 13:00:00,85.43,85.49,85.43,85.49,3400.0,72.1812,72.2319,72.1812,72.2319,3400.0
2010-04-06 13:10:00,85.48,85.52,85.48,85.51,2000.0,72.2235,72.2573,72.2235,72.2488,2000.0
2010-04-06 13:20:00,85.48,85.53,85.48,85.51,1400.0,72.2235,72.2657,72.2235,72.2488,1400.0
2010-04-06 13:30:00,85.55,85.55,85.49,85.49,8300.0,72.2826,72.2826,72.2319,72.2319,8300.0
2010-04-06 13:40:00,85.48,85.62,85.48,85.51,8400.0,72.2235,72.3418,72.2235,72.2488,8400.0
2010-04-06 13:50:00,85.48,85.54,85.48,85.49,600.0,72.2235,72.2742,72.2235,72.2319,600.0
2010-04-06 14:00:00,85.46,85.58,85.38,85.53,5100.0,72.2066,72.308,72.139,72.2657,5100.0
2010-04-06 14:10:00,85.54,85.65,85.53,85.64,3600.0,72.2742,72.3671,72.2657,72.3587,3600.0
2010-04-06 14:20:00,85.63,85.77,85.6,85.71,14500.0,72.3502,72.4685,72.3249,72.4178,14500.0
2010-04-06 14:30:00,85.76,85.86,85.75,85.86,5500.0,72.4601,72.5445,72.4516,72.5445,5500.0
2010-04-06 14:40:00,85.84,85.94,85.84,85.89,6900.0,72.5276,72.6121,72.5276,72.5699,6900.0
2010-04-06 14:50:00,85.88,85.95,85.88,85.88,7400.0,72.5614,72.6206,72.5614,72.5614,7400.0
2010-04-06 15:00:00,85.87,85.96,85.83,85.83,12500.0,72.553,72.629,72.5192,72.5192,12500.0
2010-04-06 15:10:00,85.88,85.88,85.76,85.79,10900.0,72.5614,72.5614,72.4601,72.4854,10900.0
2010-04-06 15:20:00,85.79,85.8,85.63,85.69,7900.0,72.4854,72.4939,72.3502,72.4009,7900.0
2010-04-06 15:30:00,85.62,85.73,85.51,85.55,12300.0,72.3418,72.4347,72.2488,72.2826,12300.0
2010-04-06 15:40:00,85.55,85.63,85.52,85.56,15300.0,72.2826,72.3502,72.2573,72.2911,15300.0
2010-04-06 15:50:00,85.56,85.62,85.5,85.58,28700.0,72.2911,72.3418,72.2404,72.308,28700.0
2010-04-07 09:30:00,85.32,85.65,85.29,85.53,6900.0,72.0883,72.3671,72.0629,72.2657,6900.0
2010-04-07 09:40:00,85.61,85.81,85.61,85.74,15100.0,72.3333,72.5023,72.3333,72.4432,15100.0
2010-04-07 09:50:00,85.72,85.92,85.71,85.85,14200.0,72.4263,72.5952,72.4178,72.5361,14200.0
2010-04-07 10:00:00,85.87,85.89,85.76,85.76,11200.0,72.553,72.5699,72.4601,72.4601,11200.0
2010-04-07 10:10:00,85.7,85.87,85.55,85.66,14700.0,72.4094,72.553,72.2826,72.3756,14700.0
2010-04-07 10:20:00,85.68,85.7,85.55,85.7,3300.0,72.3925,72.4094,72.2826,72.4094,3300.0
2010-04-07 10:30:00,85.71,85.75,85.5,85.59,8600.0,72.4178,72.4516,72.2404,72.3164,8600.0
2010-04-07 10:40:00,85.58,85.6,85.32,85.39,18600.0,72.308,72.3249,72.0883,72.1474,18600.0
2010-04-07 10:50:00,85.38,85.9,85.38,85.68,46700.0,72.139,72.5783,72.139,72.3925,46700.0
2010-04-07 11:00:00,85.79,85.97,85.64,85.94,21700.0,72.4854,72.6375,72.3587,72.6121,21700.0
2010-04-07 11:10:00,85.93,85.93,85.77,85.77,19100.0,72.6037,72.6037,72.4685,72.4685,19100.0
2010-04-07 11:20:00,85.79,86.05,85.64,85.88,34600.0,72.4854,72.7051,72.3587,72.5614,34600.0
2010-04-07 11:30:00,85.89,86.0,85.61,85.64,23200.0,72.5699,72.6628,72.3333,72.3587,23200.0
2010-04-07 11:40:00,85.67,85.85,85.63,85.67,19200.0,72.384,72.5361,72.3502,72.384,19200.0
2010-04-07 11:50:00,85.67,85.71,85.6,85.65,6700.0,72.384,72.4178,72.3249,72.3671,6700.0
2010-04-07 12:00:00,85.66,85.81,85.62,85.68,7200.0,72.3756,72.5023,72.3418,72.3925,7200.0
2010-04-07 12:10:00,85.63,85.72,85.56,85.59,7700.0,72.3502,72.4263,72.2911,72.3164,7700.0
2010-04-07 12:20:00,85.61,85.73,85.59,85.68,22900.0,72.3333,72.4347,72.3164,72.3925,22900.0
2010-04-07 12:30:00,85.68,85.77,85.62,85.67,7000.0,72.3925,72.4685,72.3418,72.384,7000.0
2010-04-07 12:40:00,85.6,85.82,85.57,85.73,10900.0,72.3249,72.5107,72.2995,72.4347,10900.0
2010-04-07 12:50:00,85.75,85.76,85.66,85.68,2200.0,72.4516,72.4601,72.3756,72.3925,2200.0
2010-04-07 13:00:00,85.75,85.83,85.75,85.76,7700.0,72.4516,72.5192,72.4516,72.4601,7700.0
2010-04-07 13:10:00,85.78,85.95,85.77,85.88,20500.0,72.477,72.6206,72.4685,72.5614,20500.0
2010-04-07 13:20:00,85.88,85.95,85.8,85.9,19200.0,72.5614,72.6206,72.4939,72.5783,19200.0
2010-04-07 13:30:00,85.91,85.94,85.76,85.76,16000.0,72.5868,72.6121,72.4601,72.4601,16000.0
2010-04-07 13:40:00,85.78,85.78,85.52,85.6,13300.0,72.477,72.477,72.2573,72.3249,13300.0
2010-04-07 13:50:00,85.63,85.72,85.57,85.6,6600.0,72.3502,72.4263,72.2995,72.3249,6600.0
2010-04-07 14:00:00,85.6,85.67,85.58,85.65,6000.0,72.3249,72.384,72.308,72.3671,6000.0
2010-04-07 14:10:00,85.65,85.65,85.48,85.51,19000.0,72.3671,72.3671,72.2235,72.2488,19000.0
2010-04-07 14:20:00,85.5,85.53,85.36,85.36,15800.0,72.2404,72.2657,72.1221,72.1221,15800.0
2010-04-07 14:30:00,85.32,85.37,85.26,85.37,11700.0,72.0883,72.1305,72.0376,72.1305,11700.0
2010-04-07 14:40:00,85.38,85.4,85.2,85.29,14100.0,72.139,72.1559,71.9869,72.0629,14100.0
2010-04-07 14:50:00,85.27,85.39,85.2,85.25,13900.0,72.046,72.1474,71.9869,72.0291,13900.0
2010-04-07 15:00:00,85.24,85.27,84.95,85.02,44700.0,72.0207,72.046,71.7757,71.8348,44700.0
2010-04-07 15:10:00,85.0,85.19,84.9,85.12,21900.0,71.8179,71.9785,71.7334,71.9193,21900.0
2010-04-07 15:20:00,85.1,85.16,85.01,85.03,11100.0,71.9024,71.9531,71.8264,71.8433,11100.0
2010-04-07 15:30:00,85.03,85.2,84.96,85.13,18600.0,71.8433,71.9869,71.7841,71.9278,18600.0
2010-04-07 15:40:00,85.14,85.44,85.11,85.38,39700.0,71.9362,72.1897,71.9109,72.139,39700.0
2010-04-07 15:50:00,85.39,85.64,85.39,85.5,43800.0,72.1474,72.3587,72.1474,72.2404,43800.0
2010-04-08 09:30:00,85.58,85.58,84.87,84.97,28400.0,72.308,72.308,71.7081,71.7926,28400.0
2010-04-08 09:40:00,84.85,85.2,84.61,85.2,59100.0,71.6912,71.9869,71.4884,71.9869,59100.0
2010-04-08 09:50:00,85.09,85.21,84.92,85.05,18800.0,71.894,71.9953,71.7503,71.8602,18800.0
2010-04-08 10:00:00,84.97,85.16,84.97,85.14,19500.0,71.7926,71.9531,71.7926,71.9362,19500.0
2010-04-08 10:10:00,85.11,85.26,85.11,85.23,6000.0,71.9109,72.0376,71.9109,72.0122,6000.0
2010-04-08 10:20:00,85.16,85.4,85.16,85.39,12700.0,71.9531,72.1559,71.9531,72.1474,12700.0
2010-04-08 10:30:00,85.43,85.55,85.4,85.45,2800.0,72.1812,72.2826,72.1559,72.1981,2800.0
2010-04-08 10:40:00,85.4,85.53,85.33,85.42,25000.0,72.1559,72.2657,72.0967,72.1728,25000.0
2010-04-08 10:50:00,85.44,85.56,85.38,85.48,13100.0,72.1897,72.2911,72.139,72.2235,13100.0
2010-04-08 11:00:00,85.48,85.59,85.47,85.53,10700.0,72.2235,72.3164,72.215,72.2657,10700.0
2010-04-08 11:10:00,85.55,85.77,85.5,85.77,15200.0,72.2826,72.4685,72.2404,72.4685,15200.0
2010-04-08 11:20:00,85.76,86.16,85.76,86.04,11300.0,72.4601,72.798,72.4601,72.6966,11300.0
2010-04-08 11:30:00,86.05,86.06,85.94,85.97,9800.0,72.7051,72.7135,72.6121,72.6375,9800.0
2010-04-08 11:40:00,85.95,85.96,85.73,85.79,15500.0,72.6206,72.629,72.4347,72.4854,15500.0
2010-04-08 11:50:00,85.82,86.19,85.82,86.11,5600.0,72.5107,72.8234,72.5107,72.7558,5600.0
2010-04-08 12:00:00,86.09,86.13,85.98,86.13,2200.0,72.7389,72.7727,72.6459,72.7727,2200.0
2010-04-08 12:10:00,86.12,86.14,86.03,86.14,6200.0,72.7642,72.7811,72.6882,72.7811,6200.0
2010-04-08 12:20:00,86.11,86.42,86.1,86.41,15800.0,72.7558,73.0177,72.7473,73.0092,15800.0
2010-04-08 12:30:00,86.41,86.42,86.31,86.31,13100.0,73.0092,73.0177,72.9248,72.9248,13100.0
2010-04-08 12:40:00,86.32,86.32,86.17,86.17,11700.0,72.9332,72.9332,72.8065,72.8065,11700.0
2010-04-08 12:50:00,86.2,86.36,86.19,86.36,8900.0,72.8318,72.967,72.8234,72.967,8900.0
2010-04-08 13:00:00,86.4,86.62,86.37,86.61,7200.0,73.0008,73.1867,72.9755,73.1782,7200.0
2010-04-08 13:10:00,86.62,86.69,86.57,86.57,6200.0,73.1867,73.2458,73.1444,73.1444,6200.0
2010-04-08 13:20:00,86.54,86.67,86.49,86.54,3200.0,73.1191,73.2289,73.0768,73.1191,3200.0
2010-04-08 13:30:00,86.55,86.55,86.38,86.45,9300.0,73.1275,73.1275,72.9839,73.043,9300.0
2010-04-08 13:40:00,86.48,86.68,86.48,86.63,5000.0,73.0684,73.2374,73.0684,73.1951,5000.0
2010-04-08 13:50:00,86.57,86.67,86.41,86.45,6500.0,73.1444,73.2289,73.0092,73.043,6500.0
2010-04-08 14:00:00,86.45,86.5,86.41,86.45,2800.0,73.043,73.0853,73.0092,73.043,2800.0
2010-04-08 14:10:00,86.45,86.56,86.33,86.56,6600.0,73.043,73.136,72.9417,73.136,6600.0
2010-04-08 14:20:00,86.56,86.69,86.47,86.62,4900.0,73.136,73.2458,73.0599,73.1867,4900.0
2010-04-08 14:30:00,86.61,86.67,86.53,86.53,7800.0,73.1782,73.2289,73.1106,73.1106,7800.0
2010-04-08 14:40:00,86.53,86.91,86.5,86.87,21800.0,73.1106,73.4317,73.0853,73.3979,21800.0
2010-04-08 14:50:00,86.89,86.91,86.82,86.84,19200.0,73.4148,73.4317,73.3557,73.3726,19200.0
2010-04-08 15:00:00,86.85,86.85,86.71,86.76,11000.0,73.381,73.381,73.2627,73.305,11000.0
2010-04-08 15:10:00,86.77,86.86,86.75,86.86,10300.0,73.3134,73.3895,73.2965,73.3895,10300.0
2010-04-08 15:20:00,86.88,86.92,86.81,86.88,16800.0,73.4064,73.4402,73.3472,73.4064,16800.0
2010-04-08 15:30:00,86.87,87.14,86.85,87.08,28500.0,73.3979,73.626,73.381,73.5753,28500.0
2010-04-08 15:40:00,87.07,87.38,87.06,87.34,30500.0,73.5669,73.8288,73.5584,73.795,30500.0
2010-04-08 15:50:00,87.37,87.38,87.13,87.17,44000.0,73.8204,73.8288,73.6176,73.6514,44000.0
2010-04-09 09:30:00,85.35,86.56,83.53,86.23,37700.0,72.1136,73.136,70.5759,72.8572,37700.0
2010-04-09 09:40:00,86.22,87.13,86.22,86.8,37900.0,72.8487,73.6176,72.8487,73.3388,37900.0
2010-04-09 09:50:00,86.8,87.0,86.49,86.76,30600.0,73.3388,73.5078,73.0768,73.305,30600.0
2010-04-09 10:00:00,86.76,86.96,86.71,86.96,25100.0,73.305,73.474,73.2627,73.474,25100.0
2010-04-09 10:10:00,86.94,87.03,86.88,86.88,14800.0,73.4571,73.5331,73.4064,73.4064,14800.0
2010-04-09 10:20:00,86.89,87.3,86.89,87.19,51900.0,73.4148,73.7612,73.4148,73.6683,51900.0
2010-04-09 10:30:00,87.19,87.38,87.01,87.19,19500.0,73.6683,73.8288,73.5162,73.6683,19500.0
2010-04-09 10:40:00,87.19,87.73,87.17,87.73,20600.0,73.6683,74.1245,73.6514,74.1245,20600.0
2010-04-09 10:50:00,87.74,87.87,87.6,87.73,31500.0,74.133,74.2428,74.0147,74.1245,31500.0
2010-04-09 11:00:00,87.72,87.76,87.67,87.72,16000.0,74.1161,74.1499,74.0738,74.1161,16000.0
2010-04-09 11:10:00,87.74,87.84,87.72,87.74,13700.0,74.133,74.2175,74.1161,74.133,13700.0
2010-04-09 11:20:00,87.75,88.08,87.7,88.06,24600.0,74.1414,74.4203,74.0992,74.4034,24600.0
2010-04-09 11:30:00,88.11,88.32,88.1,88.24,21700.0,74.4456,74.623,74.4372,74.5554,21700.0
2010-04-09 11:40:00,88.24,88.27,88.09,88.09,7400.0,74.5554,74.5808,74.4287,74.4287,7400.0
2010-04-09 11:50:00,88.1,88.14,88.07,88.08,10800.0,74.4372,74.471,74.4118,74.4203,10800.0
2010-04-09 12:00:00,88.09,88.14,88.06,88.13,4800.0,74.4287,74.471,74.4034,74.4625,4800.0
2010-04-09 12:10:00,88.13,88.29,88.11,88.27,7000.0,74.4625,74.5977,74.4456,74.5808,7000.0
2010-04-09 12:20:00,88.28,88.31,88.1,88.12,10700.0,74.5892,74.6146,74.4372,74.4541,10700.0
2010-04-09 12:30:00,88.11,88.17,87.83,87.85,18700.0,74.4456,74.4963,74.209,74.2259,18700.0
2010-04-09 12:40:00,87.84,87.97,87.82,87.97,8300.0,74.2175,74.3273,74.2006,74.3273,8300.0
2010-04-09 12:50:00,87.98,87.98,87.86,87.9,5700.0,74.3358,74.3358,74.2344,74.2682,5700.0
2010-04-09 13:00:00,87.9,87.9,87.62,87.66,8400.0,74.2682,74.2682,74.0316,74.0654,8400.0
2010-04-09 13:10:00,87.69,87.73,87.63,87.67,3800.0,74.0907,74.1245,74.04,74.0738,3800.0
2010-04-09 13:20:00,87.69,87.71,87.52,87.54,10200.0,74.0907,74.1076,73.9471,73.964,10200.0
2010-04-09 13:30:00,87.54,87.54,87.45,87.47,7600.0,73.964,73.964,73.888,73.9049,7600.0
2010-04-09 13:40:00,87.46,87.48,87.44,87.48,4900.0,73.8964,73.9133,73.8795,73.9133,4900.0
2010-04-09 13:50:00,87.45,87.48,87.42,87.47,4100.0,73.888,73.9133,73.8626,73.9049,4100.0
2010-04-09 14:00:00,87.44,87.5,87.41,87.49,13900.0,73.8795,73.9302,73.8542,73.9218,13900.0
2010-04-09 14:10:00,87.5,87.51,87.46,87.47,6000.0,73.9302,73.9387,73.8964,73.9049,6000.0
2010-04-09 14:20:00,87.46,87.51,87.46,87.46,7600.0,73.8964,73.9387,73.8964,73.8964,7600.0
2010-04-09 14:30:00,87.48,87.63,87.42,87.63,17500.0,73.9133,74.04,73.8626,74.04,17500.0
2010-04-09 14:40:00,87.6,87.65,87.52,87.58,21800.0,74.0147,74.0569,73.9471,73.9978,21800.0
2010-04-09 14:50:00,87.58,87.65,87.54,87.61,28700.0,73.9978,74.0569,73.964,74.0231,28700.0
2010-04-09 15:00:00,87.57,87.58,87.44,87.48,23900.0,73.9894,73.9978,73.8795,73.9133,23900.0
2010-04-09 15:10:00,87.48,87.5,87.4,87.5,15800.0,73.9133,73.9302,73.8457,73.9302,15800.0
2010-04-09 15:20:00,87.5,87.54,87.47,87.53,22600.0,73.9302,73.964,73.9049,73.9556,22600.0
2010-04-09 15:30:00,87.5,87.54,87.43,87.46,27900.0,73.9302,73.964,73.8711,73.8964,27900.0
2010-04-09 15:40:00,87.48,87.53,87.45,87.52,47100.0,73.9133,73.9556,73.888,73.9471,47100.0
2010-04-09 15:50:00,87.53,87.69,87.46,87.53,116500.0,73.9556,74.0907,73.8964,73.9556,116500.0
2010-04-12 09:30:00,87.61,88.02,86.68,87.0,38800.0,74.0231,74.3696,73.2374,73.5078,38800.0
2010-04-12 09:40:00,86.81,87.5,86.81,87.26,34600.0,73.3472,73.9302,73.3472,73.7274,34600.0
2010-04-12 09:50:00,87.27,87.34,87.02,87.12,54200.0,73.7359,73.795,73.5246,73.6091,54200.0
2010-04-12 10:00:00,87.12,87.34,87.05,87.19,34900.0,73.6091,73.795,73.55,73.6683,34900.0
2010-04-12 10:10:00,87.12,87.4,87.1,87.12,23000.0,73.6091,73.8457,73.5922,73.6091,23000.0
2010-04-12 10:20:00,87.2,87.43,87.16,87.42,19900.0,73.6767,73.8711,73.6429,73.8626,19900.0
2010-04-12 10:30:00,87.43,87.43,87.3,87.33,28200.0,73.8711,73.8711,73.7612,73.7866,28200.0
2010-04-12 10:40:00,87.38,87.5,87.38,87.47,30300.0,73.8288,73.9302,73.8288,73.9049,30300.0
2010-04-12 10:50:00,87.47,87.57,87.45,87.49,18800.0,73.9049,73.9894,73.888,73.9218,18800.0
2010-04-12 11:00:00,87.49,87.63,87.46,87.58,38700.0,73.9218,74.04,73.8964,73.9978,38700.0
2010-04-12 11:10:00,87.58,87.64,87.55,87.55,17400.0,73.9978,74.0485,73.9725,73.9725,17400.0
2010-04-12 11:20:00,87.58,87.66,87.55,87.55,18600.0,73.9978,74.0654,73.9725,73.9725,18600.0
2010-04-12 11:30:00,87.55,87.7,87.55,87.61,27600.0,73.9725,74.0992,73.9725,74.0231,27600.0
2010-04-12 11:40:00,87.57,87.62,87.55,87.58,20200.0,73.9894,74.0316,73.9725,73.9978,20200.0
2010-04-12 11:50:00,87.59,87.68,87.55,87.65,24300.0,74.0063,74.0823,73.9725,74.0569,24300.0
2010-04-12 12:00:00,87.65,87.7,87.55,87.58,34600.0,74.0569,74.0992,73.9725,73.9978,34600.0
2010-04-12 12:10:00,87.58,87.6,87.55,87.59,16600.0,73.9978,74.0147,73.9725,74.0063,16600.0
2010-04-12 12:20:00,87.57,87.65,87.56,87.59,16200.0,73.9894,74.0569,73.9809,74.0063,16200.0
2010-04-12 12:30:00,87.56,87.64,87.56,87.57,9500.0,73.9809,74.0485,73.9809,73.9894,9500.0
2010-04-12 12:40:00,87.59,87.59,87.36,87.36,35700.0,74.0063,74.0063,73.8119,73.8119,35700.0
2010-04-12 12:50:00,87.39,87.52,87.32,87.36,16600.0,73.8373,73.9471,73.7781,73.8119,16600.0
2010-04-12 13:00:00,87.4,87.54,87.4,87.5,6800.0,73.8457,73.964,73.8457,73.9302,6800.0
2010-04-12 13:10:00,87.5,87.53,87.45,87.52,4700.0,73.9302,73.9556,73.888,73.9471,4700.0
2010-04-12 13:20:00,87.51,87.51,87.35,87.35,8900.0,73.9387,73.9387,73.8035,73.8035,8900.0
2010-04-12 13:30:00,87.33,87.52,87.3,87.4,10100.0,73.7866,73.9471,73.7612,73.8457,10100.0
2010-04-12 13:40:00,87.4,87.47,87.36,87.47,3200.0,73.8457,73.9049,73.8119,73.9049,3200.0
2010-04-12 13:50:00,87.41,87.45,87.3,87.3,5500.0,73.8542,73.888,73.7612,73.7612,5500.0
2010-04-12 14:00:00,87.3,87.4,87.22,87.24,14400.0,73.7612,73.8457,73.6936,73.7105,14400.0
2010-04-12 14:10:00,87.25,87.4,87.21,87.26,13200.0,73.719,73.8457,73.6852,73.7274,13200.0
2010-04-12 14:20:00,87.26,87.34,87.16,87.16,14100.0,73.7274,73.795,73.6429,73.6429,14100.0
2010-04-12 14:30:00,87.16,87.21,86.99,87.09,22100.0,73.6429,73.6852,73.4993,73.5838,22100.0
2010-04-12 14:40:00,87.09,87.29,87.01,87.27,10100.0,73.5838,73.7528,73.5162,73.7359,10100.0
2010-04-12 14:50:00,87.26,87.45,87.26,87.36,16900.0,73.7274,73.888,73.7274,73.8119,16900.0
2010-04-12 15:00:00,87.4,87.47,87.3,87.4,23600.0,73.8457,73.9049,73.7612,73.8457,23600.0
2010-04-12 15:10:00,87.42,87.44,87.24,87.36,17600.0,73.8626,73.8795,73.7105,73.8119,17600.0
2010-04-12 15:20:00,87.37,87.45,87.1,87.4,17800.0,73.8204,73.888,73.5922,73.8457,17800.0
2010-04-12 15:30:00,87.42,87.44,87.11,87.13,28800.0,73.8626,73.8795,73.6007,73.6176,28800.0
2010-04-12 15:40:00,87.15,87.21,87.0,87.15,33000.0,73.6345,73.6852,73.5078,73.6345,33000.0
2010-04-12 15:50:00,87.15,87.25,87.01,87.09,93700.0,73.6345,73.719,73.5162,73.5838,93700.0
2010-04-13 09:30:00,87.1,87.66,86.69,87.08,20300.0,73.5922,74.0654,73.2458,73.5753,20300.0
2010-04-13 09:40:00,87.08,87.3,86.84,87.17,10000.0,73.5753,73.7612,73.3726,73.6514,10000.0
2010-04-13 09:50:00,87.17,87.56,87.14,87.17,20400.0,73.6514,73.9809,73.626,73.6514,20400.0
2010-04-13 10:00:00,87.17,87.3,86.92,86.95,8600.0,73.6514,73.7612,73.4402,73.4655,8600.0
2010-04-13 10:10:00,86.94,87.01,86.84,86.85,8700.0,73.4571,73.5162,73.3726,73.381,8700.0
2010-04-13 10:20:00,86.78,86.8,86.43,86.62,7200.0,73.3219,73.3388,73.0261,73.1867,7200.0
2010-04-13 10:30:00,86.62,86.79,86.57,86.79,7900.0,73.1867,73.3303,73.1444,73.3303,7900.0
2010-04-13 10:40:00,86.8,86.97,86.65,86.97,31100.0,73.3388,73.4824,73.212,73.4824,31100.0
2010-04-13 10:50:00,86.99,87.0,86.72,86.95,34100.0,73.4993,73.5078,73.2712,73.4655,34100.0
2010-04-13 11:00:00,86.87,86.97,86.71,86.77,16900.0,73.3979,73.4824,73.2627,73.3134,16900.0
2010-04-13 11:10:00,86.77,86.85,86.72,86.79,35800.0,73.3134,73.381,73.2712,73.3303,35800.0
2010-04-13 11:20:00,86.87,86.91,86.77,86.79,11100.0,73.3979,73.4317,73.3134,73.3303,11100.0
2010-04-13 11:30:00,86.79,86.84,86.68,86.69,5800.0,73.3303,73.3726,73.2374,73.2458,5800.0
2010-04-13 11:40:00,86.7,86.8,86.7,86.75,10100.0,73.2543,73.3388,73.2543,73.2965,10100.0
2010-04-13 11:50:00,86.76,86.8,86.71,86.8,8400.0,73.305,73.3388,73.2627,73.3388,8400.0
2010-04-13 12:00:00,86.81,86.81,86.74,86.79,8400.0,73.3472,73.3472,73.2881,73.3303,8400.0
2010-04-13 12:10:00,86.75,86.87,86.75,86.83,15800.0,73.2965,73.3979,73.2965,73.3641,15800.0
2010-04-13 12:20:00,86.87,86.87,86.75,86.76,8300.0,73.3979,73.3979,73.2965,73.305,8300.0
2010-04-13 12:30:00,86.75,86.81,86.74,86.81,6700.0,73.2965,73.3472,73.2881,73.3472,6700.0
2010-04-13 12:40:00,86.8,86.81,86.71,86.72,3800.0,73.3388,73.3472,73.2627,73.2712,3800.0
2010-04-13 12:50:00,86.75,86.83,86.72,86.8,4200.0,73.2965,73.3641,73.2712,73.3388,4200.0
2010-04-13 13:00:00,86.81,86.81,86.7,86.75,40800.0,73.3472,73.3472,73.2543,73.2965,40800.0
2010-04-13 13:10:00,86.72,86.8,86.7,86.73,60500.0,73.2712,73.3388,73.2543,73.2796,60500.0
2010-04-13 13:20:00,86.74,86.75,86.67,86.69,7700.0,73.2881,73.2965,73.2289,73.2458,7700.0
2010-04-13 13:30:00,86.68,86.71,86.66,86.69,9200.0,73.2374,73.2627,73.2205,73.2458,9200.0
2010-04-13 13:40:00,86.7,86.76,86.67,86.68,49500.0,73.2543,73.305,73.2289,73.2374,49500.0
2010-04-13 13:50:00,86.68,86.72,86.62,86.69,28700.0,73.2374,73.2712,73.1867,73.2458,28700.0
2010-04-13 14:00:00,86.68,86.71,86.63,86.66,5800.0,73.2374,73.2627,73.1951,73.2205,5800.0
2010-04-13 14:10:00,86.65,86.7,86.65,86.69,3900.0,73.212,73.2543,73.212,73.2458,3900.0
2010-04-13 14:20:00,86.69,86.7,86.59,86.59,4300.0,73.2458,73.2543,73.1613,73.1613,4300.0
2010-04-13 14:30:00,86.55,86.79,86.55,86.59,14800.0,73.1275,73.3303,73.1275,73.1613,14800.0
2010-04-13 14:40:00,86.57,86.64,86.57,86.58,6600.0,73.1444,73.2036,73.1444,73.1529,6600.0
2010-04-13 14:50:00,86.57,86.63,86.48,86.5,5800.0,73.1444,73.1951,73.0684,73.0853,5800.0
2010-04-13 15:00:00,86.51,86.54,86.46,86.49,15500.0,73.0937,73.1191,73.0515,73.0768,15500.0
2010-04-13 15:10:00,86.48,86.59,86.45,86.59,9300.0,73.0684,73.1613,73.043,73.1613,9300.0
2010-04-13 15:20:00,86.63,86.65,86.49,86.54,26300.0,73.1951,73.212,73.0768,73.1191,26300.0
2010-04-13 15:30:00,86.51,86.55,86.5,86.53,30200.0,73.0937,73.1275,73.0853,73.1106,30200.0
2010-04-13 15:40:00,86.55,86.56,86.41,86.46,24800.0,73.1275,73.136,73.0092,73.0515,24800.0
2010-04-13 15:50:00,86.46,86.49,86.36,86.48,36000.0,73.0515,73.0768,72.967,73.0684,36000.0
2010-04-14 09:30:00,86.75,86.95,86.52,86.84,18100.0,73.2965,73.4655,73.1022,73.3726,18100.0
2010-04-14 09:40:00,86.85,87.01,86.71,86.81,19000.0,73.381,73.5162,73.2627,73.3472,19000.0
2010-04-14 09:50:00,86.83,86.85,86.38,86.5,70800.0,73.3641,73.381,72.9839,73.0853,70800.0
2010-04-14 10:00:00,86.49,86.85,86.33,86.67,27100.0,73.0768,73.381,72.9417,73.2289,27100.0
2010-04-14 10:10:00,86.75,86.79,86.51,86.74,28000.0,73.2965,73.3303,73.0937,73.2881,28000.0
2010-04-14 10:20:00,86.74,86.8,86.55,86.74,32800.0,73.2881,73.3388,73.1275,73.2881,32800.0
2010-04-14 10:30:00,86.77,86.79,86.57,86.72,67100.0,73.3134,73.3303,73.1444,73.2712,67100.0
2010-04-14 10:40:00,86.76,86.76,86.54,86.64,50800.0,73.305,73.305,73.1191,73.2036,50800.0
2010-04-14 10:50:00,86.7,86.75,86.6,86.74,48900.0,73.2543,73.2965,73.1698,73.2881,48900.0
2010-04-14 11:00:00,86.75,86.76,86.61,86.65,25300.0,73.2965,73.305,73.1782,73.212,25300.0
2010-04-14 11:10:00,86.65,86.75,86.63,86.69,64500.0,73.212,73.2965,73.1951,73.2458,64500.0
2010-04-14 11:20:00,86.69,86.71,86.61,86.65,28100.0,73.2458,73.2627,73.1782,73.212,28100.0
2010-04-14 11:30:00,86.63,86.76,86.62,86.74,122700.0,73.1951,73.305,73.1867,73.2881,122700.0
2010-04-14 11:40:00,86.75,86.97,86.63,86.72,30200.0,73.2965,73.4824,73.1951,73.2712,30200.0
2010-04-14 11:50:00,86.74,86.86,86.73,86.77,12800.0,73.2881,73.3895,73.2796,73.3134,12800.0
2010-04-14 12:00:00,86.77,86.85,86.75,86.76,9100.0,73.3134,73.381,73.2965,73.305,9100.0
2010-04-14 12:10:00,86.76,87.04,86.76,87.0,42400.0,73.305,73.5415,73.305,73.5078,42400.0
2010-04-14 12:20:00,87.02,87.23,86.97,87.06,44000.0,73.5246,73.7021,73.4824,73.5584,44000.0
2010-04-14 12:30:00,87.05,87.2,87.02,87.14,19300.0,73.55,73.6767,73.5246,73.626,19300.0
2010-04-14 12:40:00,87.16,87.25,87.12,87.24,22800.0,73.6429,73.719,73.6091,73.7105,22800.0
2010-04-14 12:50:00,87.24,87.25,87.15,87.22,20600.0,73.7105,73.719,73.6345,73.6936,20600.0
2010-04-14 13:00:00,87.23,87.25,87.14,87.21,22900.0,73.7021,73.719,73.626,73.6852,22900.0
2010-04-14 13:10:00,87.21,87.36,87.15,87.23,25300.0,73.6852,73.8119,73.6345,73.7021,25300.0
2010-04-14 13:20:00,87.25,87.27,87.17,87.22,23600.0,73.719,73.7359,73.6514,73.6936,23600.0
2010-04-14 13:30:00,87.24,87.33,87.2,87.27,66200.0,73.7105,73.7866,73.6767,73.7359,66200.0
2010-04-14 13:40:00,87.27,87.28,87.0,87.05,37900.0,73.7359,73.7443,73.5078,73.55,37900.0
2010-04-14 13:50:00,87.06,87.16,87.04,87.11,44100.0,73.5584,73.6429,73.5415,73.6007,44100.0
2010-04-14 14:00:00,87.14,87.23,87.08,87.14,68700.0,73.626,73.7021,73.5753,73.626,68700.0
2010-04-14 14:10:00,87.15,87.25,87.1,87.1,30900.0,73.6345,73.719,73.5922,73.5922,30900.0
2010-04-14 14:20:00,87.15,87.18,87.04,87.14,10200.0,73.6345,73.6598,73.5415,73.626,10200.0
2010-04-14 14:30:00,87.15,87.17,87.02,87.1,63800.0,73.6345,73.6514,73.5246,73.5922,63800.0
2010-04-14 14:40:00,87.09,87.1,86.93,87.0,39900.0,73.5838,73.5922,73.4486,73.5078,39900.0
2010-04-14 14:50:00,87.0,87.1,86.99,87.04,15800.0,73.5078,73.5922,73.4993,73.5415,15800.0
2010-04-14 15:00:00,87.04,87.1,86.95,87.02,21400.0,73.5415,73.5922,73.4655,73.5246,21400.0
2010-04-14 15:10:00,87.02,87.1,86.98,87.1,10800.0,73.5246,73.5922,73.4909,73.5922,10800.0
2010-04-14 15:20:00,87.07,87.24,87.07,87.19,77700.0,73.5669,73.7105,73.5669,73.6683,77700.0
2010-04-14 15:30:00,87.2,87.29,87.18,87.24,30200.0,73.6767,73.7528,73.6598,73.7105,30200.0
2010-04-14 15:40:00,87.25,87.32,87.18,87.25,34900.0,73.719,73.7781,73.6598,73.719,34900.0
2010-04-14 15:50:00,87.26,87.39,87.18,87.26,63800.0,73.7274,73.8373,73.6598,73.7274,63800.0
2010-04-15 09:30:00,87.27,87.27,86.34,86.72,46100.0,73.7359,73.7359,72.9501,73.2712,46100.0
2010-04-15 09:40:00,86.71,86.9,86.56,86.7,23000.0,73.2627,73.4233,73.136,73.2543,23000.0
2010-04-15 09:50:00,86.77,86.96,86.74,86.88,58600.0,73.3134,73.474,73.2881,73.4064,58600.0
2010-04-15 10:00:00,86.85,86.96,86.69,86.91,30800.0,73.381,73.474,73.2458,73.4317,30800.0
2010-04-15 10:10:00,86.93,87.07,86.86,87.02,35800.0,73.4486,73.5669,73.3895,73.5246,35800.0
2010-04-15 10:20:00,87.02,87.17,86.98,87.11,29200.0,73.5246,73.6514,73.4909,73.6007,29200.0
2010-04-15 10:30:00,87.14,87.35,87.1,87.17,25900.0,73.626,73.8035,73.5922,73.6514,25900.0
2010-04-15 10:40:00,87.18,87.31,87.18,87.3,18100.0,73.6598,73.7697,73.6598,73.7612,18100.0
2010-04-15 10:50:00,87.3,87.43,87.2,87.31,42900.0,73.7612,73.8711,73.6767,73.7697,42900.0
2010-04-15 11:00:00,87.31,87.48,87.25,87.45,34200.0,73.7697,73.9133,73.719,73.888,34200.0
2010-04-15 11:10:00,87.47,87.52,87.22,87.3,52300.0,73.9049,73.9471,73.6936,73.7612,52300.0
2010-04-15 11:20:00,87.33,87.4,87.26,87.33,22300.0,73.7866,73.8457,73.7274,73.7866,22300.0
2010-04-15 11:30:00,87.33,87.42,87.13,87.41,23300.0,73.7866,73.8626,73.6176,73.8542,23300.0
2010-04-15 11:40:00,87.4,87.43,87.28,87.4,25900.0,73.8457,73.8711,73.7443,73.8457,25900.0
2010-04-15 11:50:00,87.41,87.66,87.38,87.54,56300.0,73.8542,74.0654,73.8288,73.964,56300.0
2010-04-15 12:00:00,87.53,87.67,87.5,87.52,58700.0,73.9556,74.0738,73.9302,73.9471,58700.0
2010-04-15 12:10:00,87.51,87.61,87.45,87.58,21000.0,73.9387,74.0231,73.888,73.9978,21000.0
2010-04-15 12:20:00,87.6,87.71,87.57,87.61,27400.0,74.0147,74.1076,73.9894,74.0231,27400.0
2010-04-15 12:30:00,87.61,87.8,87.61,87.75,61600.0,74.0231,74.1837,74.0231,74.1414,61600.0
2010-04-15 12:40:00,87.75,87.77,87.67,87.74,80400.0,74.1414,74.1583,74.0738,74.133,80400.0
2010-04-15 12:50:00,87.77,87.86,87.75,87.85,33100.0,74.1583,74.2344,74.1414,74.2259,33100.0
2010-04-15 13:00:00,87.86,88.07,87.85,87.99,87600.0,74.2344,74.4118,74.2259,74.3442,87600.0
2010-04-15 13:10:00,87.98,88.14,87.88,88.05,39800.0,74.3358,74.471,74.2513,74.3949,39800.0
2010-04-15 13:20:00,88.07,88.32,88.01,88.3,57700.0,74.4118,74.623,74.3611,74.6061,57700.0
2010-04-15 13:30:00,88.29,88.41,88.23,88.25,34500.0,74.5977,74.6991,74.547,74.5639,34500.0
2010-04-15 13:40:00,88.27,88.44,88.25,88.33,29100.0,74.5808,74.7244,74.5639,74.6315,29100.0
2010-04-15 13:50:00,88.32,88.4,88.1,88.2,70200.0,74.623,74.6906,74.4372,74.5217,70200.0
2010-04-15 14:00:00,88.22,88.36,88.11,88.36,25200.0,74.5385,74.6568,74.4456,74.6568,25200.0
2010-04-15 14:10:00,88.36,88.45,88.26,88.35,56200.0,74.6568,74.7329,74.5723,74.6484,56200.0
2010-04-15 14:20:00,88.35,88.55,88.33,88.48,47400.0,74.6484,74.8174,74.6315,74.7582,47400.0
2010-04-15 14:30:00,88.48,88.62,88.46,88.6,83600.0,74.7582,74.8765,74.7413,74.8596,83600.0
2010-04-15 14:40:00,88.58,88.68,88.55,88.64,49600.0,74.8427,74.9272,74.8174,74.8934,49600.0
2010-04-15 14:50:00,88.63,88.72,88.55,88.55,53600.0,74.885,74.961,74.8174,74.8174,53600.0
2010-04-15 15:00:00,88.55,88.64,88.45,88.55,125400.0,74.8174,74.8934,74.7329,74.8174,125400.0
2010-04-15 15:10:00,88.56,88.82,88.56,88.79,102400.0,74.8258,75.0455,74.8258,75.0202,102400.0
2010-04-15 15:20:00,88.8,89.02,88.64,88.64,150900.0,75.0286,75.2145,74.8934,74.8934,150900.0
2010-04-15 15:30:00,88.68,88.93,88.52,88.91,189400.0,74.9272,75.1384,74.792,75.1215,189400.0
2010-04-15 15:40:00,88.92,89.34,88.81,88.9,334000.0,75.13,75.4849,75.037,75.1131,334000.0
2010-04-15 15:50:00,88.92,89.01,88.61,88.78,351500.0,75.13,75.206,74.8681,75.0117,351500.0
2010-04-16 09:30:00,88.64,88.83,88.22,88.83,54300.0,74.8934,75.0539,74.5385,75.0539,54300.0
2010-04-16 09:40:00,88.93,89.16,88.56,88.56,47300.0,75.1384,75.3328,74.8258,74.8258,47300.0
2010-04-16 09:50:00,88.66,88.83,88.43,88.5,66800.0,74.9103,75.0539,74.716,74.7751,66800.0
2010-04-16 10:00:00,88.5,88.57,88.01,88.25,67300.0,74.7751,74.8343,74.3611,74.5639,67300.0
2010-04-16 10:10:00,88.29,88.81,88.19,88.54,39200.0,74.5977,75.037,74.5132,74.8089,39200.0
2010-04-16 10:20:00,88.5,88.56,88.17,88.3,85800.0,74.7751,74.8258,74.4963,74.6061,85800.0
2010-04-16 10:30:00,88.33,88.64,87.73,87.73,64600.0,74.6315,74.8934,74.1245,74.1245,64600.0
2010-04-16 10:40:00,87.72,88.41,87.61,87.98,55000.0,74.1161,74.6991,74.0231,74.3358,55000.0
2010-04-16 10:50:00,87.98,88.07,87.19,87.57,72300.0,74.3358,74.4118,73.6683,73.9894,72300.0
2010-04-16 11:00:00,87.58,87.84,87.39,87.74,38400.0,73.9978,74.2175,73.8373,74.133,38400.0
2010-04-16 11:10:00,87.65,87.82,87.48,87.54,95900.0,74.0569,74.2006,73.9133,73.964,95900.0
2010-04-16 11:20:00,87.55,88.41,87.55,88.29,31200.0,73.9725,74.6991,73.9725,74.5977,31200.0
2010-04-16 11:30:00,88.28,88.34,87.97,88.0,22300.0,74.5892,74.6399,74.3273,74.3527,22300.0
2010-04-16 11:40:00,88.03,88.39,88.03,88.23,33000.0,74.378,74.6822,74.378,74.547,33000.0
2010-04-16 11:50:00,88.29,88.46,88.19,88.4,23000.0,74.5977,74.7413,74.5132,74.6906,23000.0
2010-04-16 12:00:00,88.4,88.41,88.12,88.31,26300.0,74.6906,74.6991,74.4541,74.6146,26300.0
2010-04-16 12:10:00,88.35,88.44,88.27,88.41,17000.0,74.6484,74.7244,74.5808,74.6991,17000.0
2010-04-16 12:20:00,88.44,88.53,88.34,88.49,6200.0,74.7244,74.8005,74.6399,74.7667,6200.0
2010-04-16 12:30:00,88.45,88.45,88.11,88.25,46600.0,74.7329,74.7329,74.4456,74.5639,46600.0
2010-04-16 12:40:00,88.25,88.51,88.2,88.35,20800.0,74.5639,74.7836,74.5217,74.6484,20800.0
2010-04-16 12:50:00,88.38,88.52,88.28,88.43,39400.0,74.6737,74.792,74.5892,74.716,39400.0
2010-04-16 13:00:00,88.38,88.83,88.37,88.75,16400.0,74.6737,75.0539,74.6653,74.9864,16400.0
2010-04-16 13:10:00,88.77,89.08,88.73,88.81,21000.0,75.0033,75.2652,74.9695,75.037,21000.0
2010-04-16 13:20:00,88.79,89.05,88.74,88.79,10000.0,75.0202,75.2398,74.9779,75.0202,10000.0
2010-04-16 13:30:00,88.79,89.13,88.78,89.13,37600.0,75.0202,75.3074,75.0117,75.3074,37600.0
2010-04-16 13:40:00,89.1,89.58,89.1,89.29,48500.0,75.2821,75.6876,75.2821,75.4426,48500.0
2010-04-16 13:50:00,89.31,89.45,89.19,89.4,11000.0,75.4595,75.5778,75.3581,75.5356,11000.0
2010-04-16 14:00:00,89.37,89.54,89.3,89.5,20500.0,75.5102,75.6538,75.4511,75.62,20500.0
2010-04-16 14:10:00,89.5,90.2,89.37,90.0,41800.0,75.62,76.2115,75.5102,76.0425,41800.0
2010-04-16 14:20:00,90.04,90.12,89.9,89.97,20500.0,76.0763,76.1439,75.958,76.0172,20500.0
2010-04-16 14:30:00,89.97,90.05,89.77,89.99,50700.0,76.0172,76.0847,75.8482,76.0341,50700.0
2010-04-16 14:40:00,89.99,90.38,89.96,90.3,84600.0,76.0341,76.3636,76.0087,76.296,84600.0
2010-04-16 14:50:00,90.35,90.52,90.27,90.31,31100.0,76.3382,76.4819,76.2706,76.3044,31100.0
2010-04-16 15:00:00,90.32,90.6,90.28,90.54,52300.0,76.3129,76.5495,76.2791,76.4988,52300.0
2010-04-16 15:10:00,90.54,90.72,90.48,90.52,48900.0,76.4988,76.6508,76.4481,76.4819,48900.0
2010-04-16 15:20:00,90.54,90.55,90.32,90.38,43900.0,76.4988,76.5072,76.3129,76.3636,43900.0
2010-04-16 15:30:00,90.39,90.75,90.28,90.72,58500.0,76.372,76.6762,76.2791,76.6508,58500.0
2010-04-16 15:40:00,90.7,91.43,90.69,91.25,137700.0,76.6339,77.2507,76.6255,77.0986,137700.0
2010-04-16 15:50:00,91.26,91.26,90.65,90.72,176000.0,77.1071,77.1071,76.5917,76.6508,176000.0
2010-04-19 09:30:00,90.24,90.48,90.07,90.25,51200.0,76.2453,76.4481,76.1016,76.2537,51200.0
2010-04-19 09:40:00,90.2,90.37,89.69,89.89,34500.0,76.2115,76.3551,75.7806,75.9496,34500.0
2010-04-19 09:50:00,89.91,90.18,89.48,89.48,31100.0,75.9665,76.1946,75.6031,75.6031,31100.0
2010-04-19 10:00:00,89.48,89.83,89.46,89.65,57700.0,75.6031,75.8989,75.5862,75.7468,57700.0
2010-04-19 10:10:00,89.62,90.0,89.44,89.99,23000.0,75.7214,76.0425,75.5693,76.0341,23000.0
2010-04-19 10:20:00,90.0,90.13,89.87,90.05,52200.0,76.0425,76.1523,75.9327,76.0847,52200.0
2010-04-19 10:30:00,90.05,90.12,89.97,90.06,31600.0,76.0847,76.1439,76.0172,76.0932,31600.0
2010-04-19 10:40:00,90.06,90.14,89.97,90.03,81300.0,76.0932,76.1608,76.0172,76.0678,81300.0
2010-04-19 10:50:00,90.05,90.29,90.0,90.11,26300.0,76.0847,76.2875,76.0425,76.1354,26300.0
2010-04-19 11:00:00,90.06,90.13,89.96,90.01,38100.0,76.0932,76.1523,76.0087,76.0509,38100.0
2010-04-19 11:10:00,90.01,90.03,89.7,89.89,33300.0,76.0509,76.0678,75.789,75.9496,33300.0
2010-04-19 11:20:00,89.83,89.9,89.74,89.83,21000.0,75.8989,75.958,75.8228,75.8989,21000.0
2010-04-19 11:30:00,89.84,89.92,89.5,89.5,15400.0,75.9073,75.9749,75.62,75.62,15400.0
2010-04-19 11:40:00,89.58,89.62,89.03,89.08,13400.0,75.6876,75.7214,75.2229,75.2652,13400.0
2010-04-19 11:50:00,89.06,89.1,88.11,88.21,61100.0,75.2483,75.2821,74.4456,74.5301,61100.0
2010-04-19 12:00:00,88.23,88.67,88.23,88.41,42000.0,74.547,74.9188,74.547,74.6991,42000.0
2010-04-19 12:10:00,88.35,88.6,88.23,88.52,14300.0,74.6484,74.8596,74.547,74.792,14300.0
2010-04-19 12:20:00,88.53,89.08,88.53,89.08,24100.0,74.8005,75.2652,74.8005,75.2652,24100.0
2010-04-19 12:30:00,89.09,89.13,88.94,89.0,30300.0,75.2736,75.3074,75.1469,75.1976,30300.0
2010-04-19 12:40:00,89.0,89.53,88.95,89.46,14800.0,75.1976,75.6454,75.1553,75.5862,14800.0
2010-04-19 12:50:00,89.41,89.57,89.31,89.43,9100.0,75.544,75.6792,75.4595,75.5609,9100.0
2010-04-19 13:00:00,89.42,89.42,89.08,89.15,9600.0,75.5524,75.5524,75.2652,75.3243,9600.0
2010-04-19 13:10:00,89.17,89.23,89.02,89.13,7200.0,75.3412,75.3919,75.2145,75.3074,7200.0
2010-04-19 13:20:00,89.13,89.47,89.1,89.46,6100.0,75.3074,75.5947,75.2821,75.5862,6100.0
2010-04-19 13:30:00,89.44,89.44,89.23,89.27,5600.0,75.5693,75.5693,75.3919,75.4257,5600.0
2010-04-19 13:40:00,89.27,89.33,89.11,89.17,12000.0,75.4257,75.4764,75.2905,75.3412,12000.0
2010-04-19 13:50:00,89.17,89.27,89.11,89.11,7900.0,75.3412,75.4257,75.2905,75.2905,7900.0
2010-04-19 14:00:00,89.06,89.19,89.06,89.1,12600.0,75.2483,75.3581,75.2483,75.2821,12600.0
2010-04-19 14:10:00,89.12,89.42,89.12,89.42,10000.0,75.299,75.5524,75.299,75.5524,10000.0
2010-04-19 14:20:00,89.44,89.61,89.35,89.58,12100.0,75.5693,75.713,75.4933,75.6876,12100.0
2010-04-19 14:30:00,89.6,89.74,89.53,89.68,21100.0,75.7045,75.8228,75.6454,75.7721,21100.0
2010-04-19 14:40:00,89.65,89.75,89.6,89.68,41700.0,75.7468,75.8313,75.7045,75.7721,41700.0
2010-04-19 14:50:00,89.71,89.79,89.52,89.79,16500.0,75.7975,75.8651,75.6369,75.8651,16500.0
2010-04-19 15:00:00,89.85,89.97,89.63,89.72,18300.0,75.9158,76.0172,75.7299,75.8059,18300.0
2010-04-19 15:10:00,89.74,89.84,89.63,89.63,10200.0,75.8228,75.9073,75.7299,75.7299,10200.0
2010-04-19 15:20:00,89.64,89.73,89.59,89.6,18300.0,75.7383,75.8144,75.6961,75.7045,18300.0
2010-04-19 15:30:00,89.58,89.68,89.52,89.56,16600.0,75.6876,75.7721,75.6369,75.6707,16600.0
2010-04-19 15:40:00,89.58,89.82,89.35,89.59,29700.0,75.6876,75.8904,75.4933,75.6961,29700.0
2010-04-19 15:50:00,89.57,89.91,89.55,89.82,38300.0,75.6792,75.9665,75.6623,75.8904,38300.0
2010-04-20 09:30:00,90.33,91.08,89.61,91.04,61900.0,76.3213,76.955,75.713,76.9212,61900.0
2010-04-20 09:40:00,90.97,90.99,90.01,90.1,47800.0,76.8621,76.879,76.0509,76.127,47800.0
2010-04-20 09:50:00,90.01,90.53,90.0,90.5,21300.0,76.0509,76.4903,76.0425,76.465,21300.0
2010-04-20 10:00:00,90.51,90.6,90.23,90.38,24200.0,76.4734,76.5495,76.2368,76.3636,24200.0
2010-04-20 10:10:00,90.37,90.55,90.26,90.4,25800.0,76.3551,76.5072,76.2622,76.3805,25800.0
2010-04-20 10:20:00,90.36,90.5,90.22,90.4,38400.0,76.3467,76.465,76.2284,76.3805,38400.0
2010-04-20 10:30:00,90.41,91.4,90.41,91.32,49500.0,76.3889,77.2254,76.3889,77.1578,49500.0
2010-04-20 10:40:00,91.32,91.4,91.1,91.34,17100.0,77.1578,77.2254,76.9719,77.1747,17100.0
2010-04-20 10:50:00,91.39,91.55,91.25,91.43,10400.0,77.2169,77.3521,77.0986,77.2507,10400.0
2010-04-20 11:00:00,91.39,91.94,91.39,91.94,20000.0,77.2169,77.6816,77.2169,77.6816,20000.0
2010-04-20 11:10:00,91.97,92.53,91.94,92.41,57600.0,77.707,78.1801,77.6816,78.0788,57600.0
2010-04-20 11:20:00,92.38,92.41,92.01,92.21,20900.0,78.0534,78.0788,77.7408,77.9098,20900.0
2010-04-20 11:30:00,92.25,92.27,92.02,92.18,15300.0,77.9436,77.9605,77.7492,77.8844,15300.0
2010-04-20 11:40:00,92.18,92.36,92.05,92.15,13200.0,77.8844,78.0365,77.7746,77.8591,13200.0
2010-04-20 11:50:00,92.15,92.35,92.1,92.21,9500.0,77.8591,78.0281,77.8168,77.9098,9500.0
2010-04-20 12:00:00,92.2,92.33,92.01,92.28,22200.0,77.9013,78.0112,77.7408,77.9689,22200.0
2010-04-20 12:10:00,92.25,92.29,92.07,92.1,19600.0,77.9436,77.9774,77.7915,77.8168,19600.0
2010-04-20 12:20:00,92.11,92.23,92.08,92.23,7900.0,77.8253,77.9267,77.7999,77.9267,7900.0
2010-04-20 12:30:00,92.2,92.24,92.12,92.12,7900.0,77.9013,77.9351,77.8337,77.8337,7900.0
2010-04-20 12:40:00,92.15,92.16,92.08,92.08,3600.0,77.8591,77.8675,77.7999,77.7999,3600.0
2010-04-20 12:50:00,92.1,92.19,92.04,92.1,14600.0,77.8168,77.8929,77.7661,77.8168,14600.0
2010-04-20 13:00:00,92.08,92.17,91.91,91.93,7200.0,77.7999,77.876,77.6563,77.6732,7200.0
2010-04-20 13:10:00,91.94,91.98,91.78,91.79,16300.0,77.6816,77.7154,77.5465,77.5549,16300.0
2010-04-20 13:20:00,91.8,91.93,91.77,91.91,7000.0,77.5634,77.6732,77.538,77.6563,7000.0
2010-04-20 13:30:00,91.87,91.92,91.79,91.87,9500.0,77.6225,77.6647,77.5549,77.6225,9500.0
2010-04-20 13:40:00,91.87,91.94,91.87,91.88,4100.0,77.6225,77.6816,77.6225,77.6309,4100.0
2010-04-20 13:50:00,91.93,91.96,91.84,91.84,1700.0,77.6732,77.6985,77.5971,77.5971,1700.0
2010-04-20 14:00:00,91.86,91.93,91.69,91.79,7900.0,77.614,77.6732,77.4704,77.5549,7900.0
2010-04-20 14:10:00,91.7,91.85,91.61,91.79,11100.0,77.4789,77.6056,77.4028,77.5549,11100.0
2010-04-20 14:20:00,91.78,91.9,91.71,91.71,5900.0,77.5465,77.6478,77.4873,77.4873,5900.0
2010-04-20 14:30:00,91.76,91.78,91.64,91.69,6100.0,77.5296,77.5465,77.4282,77.4704,6100.0
2010-04-20 14:40:00,91.79,91.79,91.62,91.71,4400.0,77.5549,77.5549,77.4113,77.4873,4400.0
2010-04-20 14:50:00,91.72,91.72,91.61,91.61,12900.0,77.4958,77.4958,77.4028,77.4028,12900.0
2010-04-20 15:00:00,91.65,91.67,91.5,91.56,17600.0,77.4366,77.4535,77.3099,77.3606,17600.0
2010-04-20 15:10:00,91.6,91.61,91.35,91.5,36600.0,77.3944,77.4028,77.1831,77.3099,36600.0
2010-04-20 15:20:00,91.5,91.74,91.47,91.69,26200.0,77.3099,77.5127,77.2845,77.4704,26200.0
2010-04-20 15:30:00,91.67,91.94,91.65,91.92,19800.0,77.4535,77.6816,77.4366,77.6647,19800.0
2010-04-20 15:40:00,91.91,92.03,91.87,92.03,52400.0,77.6563,77.7577,77.6225,77.7577,52400.0
2010-04-20 15:50:00,91.98,92.53,91.91,92.35,107600.0,77.7154,78.1801,77.6563,78.0281,107600.0
2010-04-21 09:30:00,92.59,92.59,92.21,92.4,14000.0,78.2308,78.2308,77.9098,78.0703,14000.0
2010-04-21 09:40:00,92.36,92.91,92.24,92.91,9600.0,78.0365,78.5012,77.9351,78.5012,9600.0
2010-04-21 09:50:00,92.91,93.31,92.63,93.31,35000.0,78.5012,78.8392,78.2646,78.8392,35000.0
2010-04-21 10:00:00,93.32,93.61,93.26,93.44,45000.0,78.8476,79.0927,78.7969,78.949,45000.0
2010-04-21 10:10:00,93.44,93.61,93.22,93.35,16600.0,78.949,79.0927,78.7631,78.873,16600.0
2010-04-21 10:20:00,93.31,93.59,93.07,93.07,9800.0,78.8392,79.0758,78.6364,78.6364,9800.0
2010-04-21 10:30:00,93.08,93.49,92.85,93.37,38700.0,78.6448,78.9913,78.4505,78.8899,38700.0
2010-04-21 10:40:00,93.34,93.5,93.26,93.38,7400.0,78.8645,78.9997,78.7969,78.8983,7400.0
2010-04-21 10:50:00,93.37,93.5,93.02,93.08,9100.0,78.8899,78.9997,78.5941,78.6448,9100.0
2010-04-21 11:00:00,93.07,93.2,92.49,92.5,35900.0,78.6364,78.7462,78.1463,78.1548,35900.0
2010-04-21 11:10:00,92.5,92.59,92.45,92.52,13900.0,78.1548,78.2308,78.1125,78.1717,13900.0
2010-04-21 11:20:00,92.55,92.89,92.55,92.89,17800.0,78.197,78.4843,78.197,78.4843,17800.0
2010-04-21 11:30:00,92.81,92.99,92.73,92.98,22600.0,78.4167,78.5688,78.3491,78.5604,22600.0
2010-04-21 11:40:00,92.94,93.0,92.75,92.75,6500.0,78.5266,78.5773,78.366,78.366,6500.0
2010-04-21 11:50:00,92.75,93.06,92.75,93.06,6800.0,78.366,78.6279,78.366,78.6279,6800.0
2010-04-21 12:00:00,93.07,93.14,93.05,93.14,4400.0,78.6364,78.6955,78.6195,78.6955,4400.0
2010-04-21 12:10:00,93.11,93.33,93.05,93.19,5800.0,78.6702,78.8561,78.6195,78.7378,5800.0
2010-04-21 12:20:00,93.2,93.56,93.17,93.47,19500.0,78.7462,79.0504,78.7209,78.9744,19500.0
2010-04-21 12:30:00,93.54,94.27,93.47,94.2,25900.0,79.0335,79.6503,78.9744,79.5912,25900.0
2010-04-21 12:40:00,94.2,94.2,93.82,93.87,12800.0,79.5912,79.5912,79.2701,79.3123,12800.0
2010-04-21 12:50:00,93.82,93.87,93.64,93.64,15600.0,79.2701,79.3123,79.118,79.118,15600.0
2010-04-21 13:00:00,93.62,93.72,93.4,93.7,15100.0,79.1011,79.1856,78.9152,79.1687,15100.0
2010-04-21 13:10:00,93.7,93.74,93.63,93.74,5300.0,79.1687,79.2025,79.1095,79.2025,5300.0
2010-04-21 13:20:00,93.75,93.75,93.54,93.75,9200.0,79.2109,79.2109,79.0335,79.2109,9200.0
2010-04-21 13:30:00,93.72,93.74,93.59,93.66,5900.0,79.1856,79.2025,79.0758,79.1349,5900.0
2010-04-21 13:40:00,93.65,93.75,93.56,93.59,19400.0,79.1264,79.2109,79.0504,79.0758,19400.0
2010-04-21 13:50:00,93.56,93.82,93.49,93.82,8700.0,79.0504,79.2701,78.9913,79.2701,8700.0
2010-04-21 14:00:00,93.76,93.89,93.51,93.62,13500.0,79.2194,79.3292,79.0082,79.1011,13500.0
2010-04-21 14:10:00,93.62,93.62,93.04,93.09,21400.0,79.1011,79.1011,78.611,78.6533,21400.0
2010-04-21 14:20:00,93.0,93.19,92.89,93.12,9600.0,78.5773,78.7378,78.4843,78.6786,9600.0
2010-04-21 14:30:00,93.15,93.19,92.81,93.04,16200.0,78.704,78.7378,78.4167,78.611,16200.0
2010-04-21 14:40:00,92.99,93.13,92.99,93.11,8600.0,78.5688,78.6871,78.5688,78.6702,8600.0
2010-04-21 14:50:00,93.09,93.3,93.04,93.25,16500.0,78.6533,78.8307,78.611,78.7885,16500.0
2010-04-21 15:00:00,93.3,93.44,93.24,93.44,12400.0,78.8307,78.949,78.78,78.949,12400.0
2010-04-21 15:10:00,93.36,93.64,93.26,93.63,18900.0,78.8814,79.118,78.7969,79.1095,18900.0
2010-04-21 15:20:00,93.63,93.67,93.5,93.63,15400.0,79.1095,79.1433,78.9997,79.1095,15400.0
2010-04-21 15:30:00,93.66,93.75,93.49,93.52,16500.0,79.1349,79.2109,78.9913,79.0166,16500.0
2010-04-21 15:40:00,93.52,93.57,93.45,93.46,25600.0,79.0166,79.0589,78.9575,78.9659,25600.0
2010-04-21 15:50:00,93.47,93.53,93.32,93.47,33300.0,78.9744,79.0251,78.8476,78.9744,33300.0
2010-04-22 09:30:00,92.21,92.65,91.96,92.34,16800.0,77.9098,78.2815,77.6985,78.0196,16800.0
2010-04-22 09:40:00,92.2,92.21,91.86,91.96,28500.0,77.9013,77.9098,77.614,77.6985,28500.0
2010-04-22 09:50:00,92.04,92.31,91.84,92.2,24100.0,77.7661,77.9943,77.5971,77.9013,24100.0
2010-04-22 10:00:00,92.2,92.32,91.89,92.2,16300.0,77.9013,78.0027,77.6394,77.9013,16300.0
2010-04-22 10:10:00,92.19,92.39,92.09,92.39,9000.0,77.8929,78.0619,77.8084,78.0619,9000.0
2010-04-22 10:20:00,92.43,93.21,92.43,93.13,5800.0,78.0956,78.7547,78.0956,78.6871,5800.0
2010-04-22 10:30:00,93.13,93.43,92.75,93.37,10200.0,78.6871,78.9406,78.366,78.8899,10200.0
2010-04-22 10:40:00,93.4,94.16,93.35,94.01,54000.0,78.9152,79.5574,78.873,79.4306,54000.0
2010-04-22 10:50:00,94.01,94.01,93.31,93.49,17200.0,79.4306,79.4306,78.8392,78.9913,17200.0
2010-04-22 11:00:00,93.51,93.55,93.31,93.5,22400.0,79.0082,79.042,78.8392,78.9997,22400.0
2010-04-22 11:10:00,93.51,93.55,93.07,93.07,20700.0,79.0082,79.042,78.6364,78.6364,20700.0
2010-04-22 11:20:00,93.07,93.16,92.87,92.96,23400.0,78.6364,78.7124,78.4674,78.5435,23400.0
2010-04-22 11:30:00,92.95,93.22,92.83,93.22,23300.0,78.535,78.7631,78.4336,78.7631,23300.0
2010-04-22 11:40:00,93.22,93.89,93.22,93.74,32400.0,78.7631,79.3292,78.7631,79.2025,32400.0
2010-04-22 11:50:00,93.75,94.35,93.67,94.26,24200.0,79.2109,79.7179,79.1433,79.6418,24200.0
2010-04-22 12:00:00,94.26,95.0,94.26,94.59,68100.0,79.6418,80.2671,79.6418,79.9207,68100.0
2010-04-22 12:10:00,94.67,94.73,94.51,94.52,11900.0,79.9883,80.039,79.8531,79.8615,11900.0
2010-04-22 12:20:00,94.47,94.58,94.42,94.47,9600.0,79.8193,79.9122,79.777,79.8193,9600.0
2010-04-22 12:30:00,94.43,94.51,94.35,94.47,11700.0,79.7855,79.8531,79.7179,79.8193,11700.0
2010-04-22 12:40:00,94.49,94.73,94.46,94.58,7900.0,79.8362,80.039,79.8108,79.9122,7900.0
2010-04-22 12:50:00,94.57,94.74,94.53,94.74,9300.0,79.9038,80.0474,79.87,80.0474,9300.0
2010-04-22 13:00:00,94.69,94.97,94.67,94.88,8500.0,80.0052,80.2417,79.9883,80.1657,8500.0
2010-04-22 13:10:00,94.91,95.0,94.86,94.92,18400.0,80.191,80.2671,80.1488,80.1995,18400.0
2010-04-22 13:20:00,94.97,95.0,94.85,94.95,17400.0,80.2417,80.2671,80.1403,80.2248,17400.0
2010-04-22 13:30:00,94.99,94.99,94.56,94.63,24400.0,80.2586,80.2586,79.8953,79.9545,24400.0
2010-04-22 13:40:00,94.59,94.97,94.59,94.87,4500.0,79.9207,80.2417,79.9207,80.1572,4500.0
2010-04-22 13:50:00,94.87,94.97,94.75,94.95,4800.0,80.1572,80.2417,80.0559,80.2248,4800.0
2010-04-22 14:00:00,94.99,94.99,94.7,94.78,7800.0,80.2586,80.2586,80.0136,80.0812,7800.0
2010-04-22 14:10:00,94.85,94.99,94.75,94.91,31100.0,80.1403,80.2586,80.0559,80.191,31100.0
2010-04-22 14:20:00,94.97,95.0,94.84,94.98,28300.0,80.2417,80.2671,80.1319,80.2502,28300.0
2010-04-22 14:30:00,94.98,95.11,94.91,95.11,20400.0,80.2502,80.36,80.191,80.36,20400.0
2010-04-22 14:40:00,95.11,95.3,95.11,95.24,22600.0,80.36,80.5206,80.36,80.4699,22600.0
2010-04-22 14:50:00,95.23,95.44,95.21,95.39,28600.0,80.4614,80.6388,80.4445,80.5966,28600.0
2010-04-22 15:00:00,95.37,95.46,95.32,95.36,15300.0,80.5797,80.6557,80.5375,80.5713,15300.0
2010-04-22 15:10:00,95.33,95.33,95.15,95.2,26700.0,80.5459,80.5459,80.3938,80.4361,26700.0
2010-04-22 15:20:00,95.18,95.48,95.18,95.48,31700.0,80.4192,80.6726,80.4192,80.6726,31700.0
2010-04-22 15:30:00,95.49,95.7,95.44,95.7,47500.0,80.6811,80.8585,80.6388,80.8585,47500.0
2010-04-22 15:40:00,95.68,96.17,95.61,96.13,47000.0,80.8416,81.2556,80.7825,81.2218,47000.0
2010-04-22 15:50:00,96.17,96.33,95.84,96.04,98200.0,81.2556,81.3908,80.9768,81.1458,98200.0
2010-04-23 09:30:00,94.95,95.73,94.91,95.69,49400.0,80.2248,80.8839,80.191,80.8501,49400.0
2010-04-23 09:40:00,95.64,95.71,95.05,95.1,27300.0,80.8078,80.867,80.3093,80.3516,27300.0
2010-04-23 09:50:00,95.17,95.38,95.09,95.38,14000.0,80.4107,80.5882,80.3431,80.5882,14000.0
2010-04-23 10:00:00,95.47,96.89,95.38,96.8,29500.0,80.6642,81.864,80.5882,81.7879,29500.0
2010-04-23 10:10:00,96.8,97.48,96.8,97.16,39500.0,81.7879,82.3625,81.7879,82.0921,39500.0
2010-04-23 10:20:00,97.09,97.18,96.9,96.95,31700.0,82.033,82.109,81.8724,81.9147,31700.0
2010-04-23 10:30:00,96.99,97.0,96.36,96.42,22200.0,81.9485,81.9569,81.4162,81.4669,22200.0
2010-04-23 10:40:00,96.39,96.55,96.1,96.12,17700.0,81.4415,81.5767,81.1965,81.2134,17700.0
2010-04-23 10:50:00,96.09,96.23,95.81,95.92,18500.0,81.188,81.3063,80.9515,81.0444,18500.0
2010-04-23 11:00:00,95.95,95.95,95.36,95.36,27300.0,81.0698,81.0698,80.5713,80.5713,27300.0
2010-04-23 11:10:00,95.36,95.7,95.31,95.61,32700.0,80.5713,80.8585,80.529,80.7825,32700.0
2010-04-23 11:20:00,95.57,95.64,95.27,95.38,12900.0,80.7487,80.8078,80.4952,80.5882,12900.0
2010-04-23 11:30:00,95.3,95.55,95.24,95.55,7500.0,80.5206,80.7318,80.4699,80.7318,7500.0
2010-04-23 11:40:00,95.51,95.67,95.44,95.66,5300.0,80.698,80.8332,80.6388,80.8247,5300.0
2010-04-23 11:50:00,95.65,95.67,95.58,95.63,5000.0,80.8163,80.8332,80.7571,80.7994,5000.0
2010-04-23 12:00:00,95.7,95.95,95.58,95.61,6900.0,80.8585,81.0698,80.7571,80.7825,6900.0
2010-04-23 12:10:00,95.58,95.73,95.53,95.67,3900.0,80.7571,80.8839,80.7149,80.8332,3900.0
2010-04-23 12:20:00,95.69,95.7,95.49,95.49,7000.0,80.8501,80.8585,80.6811,80.6811,7000.0
2010-04-23 12:30:00,95.58,95.73,95.49,95.73,11300.0,80.7571,80.8839,80.6811,80.8839,11300.0
2010-04-23 12:40:00,95.72,95.8,95.7,95.77,5700.0,80.8754,80.943,80.8585,80.9177,5700.0
2010-04-23 12:50:00,95.74,95.92,95.72,95.91,2900.0,80.8923,81.0444,80.8754,81.036,2900.0
2010-04-23 13:00:00,95.91,95.92,95.86,95.86,4200.0,81.036,81.0444,80.9937,80.9937,4200.0
2010-04-23 13:10:00,95.87,96.03,95.85,96.02,5900.0,81.0022,81.1373,80.9853,81.1289,5900.0
2010-04-23 13:20:00,95.97,96.19,95.89,96.17,7900.0,81.0867,81.2725,81.0191,81.2556,7900.0
2010-04-23 13:30:00,96.11,96.42,96.11,96.42,7300.0,81.2049,81.4669,81.2049,81.4669,7300.0
2010-04-23 13:40:00,96.33,96.41,96.28,96.28,5200.0,81.3908,81.4584,81.3486,81.3486,5200.0
2010-04-23 13:50:00,96.3,96.3,96.01,96.05,6800.0,81.3655,81.3655,81.1205,81.1542,6800.0
2010-04-23 14:00:00,96.02,96.09,95.86,96.05,24300.0,81.1289,81.188,80.9937,81.1542,24300.0
2010-04-23 14:10:00,96.03,96.27,96.0,96.13,10000.0,81.1373,81.3401,81.112,81.2218,10000.0
2010-04-23 14:20:00,96.15,96.21,96.1,96.12,2800.0,81.2387,81.2894,81.1965,81.2134,2800.0
2010-04-23 14:30:00,96.13,96.13,96.05,96.08,3500.0,81.2218,81.2218,81.1542,81.1796,3500.0
2010-04-23 14:40:00,96.09,96.2,96.02,96.18,99000.0,81.188,81.281,81.1289,81.2641,99000.0
2010-04-23 14:50:00,96.22,96.41,96.21,96.32,9700.0,81.2979,81.4584,81.2894,81.3824,9700.0
2010-04-23 15:00:00,96.34,96.4,96.19,96.22,8400.0,81.3993,81.45,81.2725,81.2979,8400.0
2010-04-23 15:10:00,96.25,96.32,96.25,96.32,6100.0,81.3232,81.3824,81.3232,81.3824,6100.0
2010-04-23 15:20:00,96.33,96.42,96.26,96.42,13900.0,81.3908,81.4669,81.3317,81.4669,13900.0
2010-04-23 15:30:00,96.42,96.54,96.42,96.52,15500.0,81.4669,81.5683,81.4669,81.5514,15500.0
2010-04-23 15:40:00,96.51,96.68,96.31,96.54,42700.0,81.5429,81.6865,81.3739,81.5683,42700.0
2010-04-23 15:50:00,96.54,96.65,96.44,96.57,78100.0,81.5683,81.6612,81.4838,81.5936,78100.0
2010-04-26 09:30:00,96.71,97.65,96.31,97.65,16400.0,81.7119,82.5061,81.3739,82.5061,16400.0
2010-04-26 09:40:00,97.73,98.05,97.71,98.0,8400.0,82.5737,82.8441,82.5568,82.8018,8400.0
2010-04-26 09:50:00,98.03,98.34,98.02,98.31,11500.0,82.8272,83.0891,82.8187,83.0638,11500.0
2010-04-26 10:00:00,98.24,98.91,98.16,98.83,22800.0,83.0046,83.5707,82.937,83.5031,22800.0
2010-04-26 10:10:00,98.92,99.24,98.78,98.92,40300.0,83.5792,83.8495,83.4609,83.5792,40300.0
2010-04-26 10:20:00,98.89,98.97,98.53,98.62,22600.0,83.5538,83.6214,83.2496,83.3257,22600.0
2010-04-26 10:30:00,98.57,99.02,98.45,98.74,28000.0,83.2834,83.6636,83.182,83.4271,28000.0
2010-04-26 10:40:00,98.69,99.07,98.69,98.84,8700.0,83.3848,83.7059,83.3848,83.5116,8700.0
2010-04-26 10:50:00,98.79,99.11,98.79,99.04,12700.0,83.4693,83.7397,83.4693,83.6805,12700.0
2010-04-26 11:00:00,99.0,99.18,98.94,99.04,8600.0,83.6468,83.7988,83.5961,83.6805,8600.0
2010-04-26 11:10:00,99.04,99.22,98.93,99.18,10300.0,83.6805,83.8326,83.5876,83.7988,10300.0
2010-04-26 11:20:00,99.14,99.16,98.96,99.08,37500.0,83.765,83.7819,83.613,83.7143,37500.0
2010-04-26 11:30:00,99.08,99.11,98.57,98.72,14900.0,83.7143,83.7397,83.2834,83.4102,14900.0
2010-04-26 11:40:00,98.71,98.9,98.65,98.8,11600.0,83.4017,83.5623,83.351,83.4778,11600.0
2010-04-26 11:50:00,98.79,98.8,98.5,98.53,9600.0,83.4693,83.4778,83.2243,83.2496,9600.0
2010-04-26 12:00:00,98.51,98.54,98.24,98.27,9000.0,83.2327,83.2581,83.0046,83.03,9000.0
2010-04-26 12:10:00,98.29,98.45,98.26,98.26,7800.0,83.0469,83.182,83.0215,83.0215,7800.0
2010-04-26 12:20:00,98.23,98.34,98.07,98.24,21100.0,82.9962,83.0891,82.861,83.0046,21100.0
2010-04-26 12:30:00,98.27,98.34,98.15,98.19,15000.0,83.03,83.0891,82.9286,82.9624,15000.0
2010-04-26 12:40:00,98.19,98.28,98.12,98.22,9900.0,82.9624,83.0384,82.9032,82.9877,9900.0
2010-04-26 12:50:00,98.22,98.24,98.12,98.21,5400.0,82.9877,83.0046,82.9032,82.9793,5400.0
2010-04-26 13:00:00,98.2,98.22,98.08,98.08,9000.0,82.9708,82.9877,82.8694,82.8694,9000.0
2010-04-26 13:10:00,98.08,98.24,98.05,98.24,7000.0,82.8694,83.0046,82.8441,83.0046,7000.0
2010-04-26 13:20:00,98.22,98.27,98.08,98.15,4400.0,82.9877,83.03,82.8694,82.9286,4400.0
2010-04-26 13:30:00,98.17,98.21,98.0,98.0,10600.0,82.9455,82.9793,82.8018,82.8018,10600.0
2010-04-26 13:40:00,98.01,98.24,98.0,98.16,38800.0,82.8103,83.0046,82.8018,82.937,38800.0
2010-04-26 13:50:00,98.18,98.18,97.92,97.94,37600.0,82.9539,82.9539,82.7342,82.7511,37600.0
2010-04-26 14:00:00,97.93,98.0,97.8,97.96,10600.0,82.7427,82.8018,82.6329,82.768,10600.0
2010-04-26 14:10:00,97.89,97.94,97.85,97.93,28700.0,82.7089,82.7511,82.6751,82.7427,28700.0
2010-04-26 14:20:00,97.94,97.97,97.67,97.68,50400.0,82.7511,82.7765,82.523,82.5315,50400.0
2010-04-26 14:30:00,97.67,97.69,97.54,97.54,16700.0,82.523,82.5399,82.4132,82.4132,16700.0
2010-04-26 14:40:00,97.52,97.59,97.36,97.5,17600.0,82.3963,82.4554,82.2611,82.3794,17600.0
2010-04-26 14:50:00,97.51,97.55,97.16,97.19,13600.0,82.3878,82.4216,82.0921,82.1175,13600.0
2010-04-26 15:00:00,97.14,97.16,96.83,96.86,48900.0,82.0752,82.0921,81.8133,81.8386,48900.0
2010-04-26 15:10:00,96.85,96.85,96.43,96.46,28400.0,81.8302,81.8302,81.4753,81.5007,28400.0
2010-04-26 15:20:00,96.4,96.69,96.28,96.48,20300.0,81.45,81.695,81.3486,81.5176,20300.0
2010-04-26 15:30:00,96.48,96.98,96.42,96.87,40800.0,81.5176,81.94,81.4669,81.8471,40800.0
2010-04-26 15:40:00,96.89,97.04,96.88,96.99,53500.0,81.864,81.9907,81.8555,81.9485,53500.0
2010-04-26 15:50:00,96.99,97.09,96.9,97.01,77300.0,81.9485,82.033,81.8724,81.9654,77300.0
2010-04-27 09:30:00,96.91,96.93,95.97,96.65,58600.0,81.8809,81.8978,81.0867,81.6612,58600.0
2010-04-27 09:40:00,96.68,97.58,96.64,97.27,38100.0,81.6865,82.447,81.6527,82.185,38100.0
2010-04-27 09:50:00,97.27,97.29,96.77,97.23,36800.0,82.185,82.2019,81.7626,82.1512,36800.0
2010-04-27 10:00:00,97.21,97.68,97.0,97.11,57500.0,82.1344,82.5315,81.9569,82.0499,57500.0
2010-04-27 10:10:00,97.11,97.2,96.72,96.76,41700.0,82.0499,82.1259,81.7203,81.7541,41700.0
2010-04-27 10:20:00,96.79,97.0,96.66,96.99,13100.0,81.7795,81.9569,81.6696,81.9485,13100.0
2010-04-27 10:30:00,97.0,97.04,96.88,96.99,15500.0,81.9569,81.9907,81.8555,81.9485,15500.0
2010-04-27 10:40:00,96.97,97.03,96.85,96.9,12000.0,81.9316,81.9823,81.8302,81.8724,12000.0
2010-04-27 10:50:00,96.94,96.95,96.61,96.93,12200.0,81.9062,81.9147,81.6274,81.8978,12200.0
2010-04-27 11:00:00,96.96,97.01,96.73,96.73,14600.0,81.9231,81.9654,81.7288,81.7288,14600.0
2010-04-27 11:10:00,96.67,96.72,95.85,95.93,15600.0,81.6781,81.7203,80.9853,81.0529,15600.0
2010-04-27 11:20:00,95.92,96.03,95.18,95.18,19900.0,81.0444,81.1373,80.4192,80.4192,19900.0
2010-04-27 11:30:00,95.18,95.36,94.66,95.21,27200.0,80.4192,80.5713,79.9798,80.4445,27200.0
2010-04-27 11:40:00,95.19,95.49,95.19,95.19,11000.0,80.4276,80.6811,80.4276,80.4276,11000.0
2010-04-27 11:50:00,95.14,95.32,94.89,95.04,21800.0,80.3854,80.5375,80.1741,80.3009,21800.0
2010-04-27 12:00:00,95.08,95.46,94.99,95.35,13500.0,80.3347,80.6557,80.2586,80.5628,13500.0
2010-04-27 12:10:00,95.32,95.35,94.64,94.66,12500.0,80.5375,80.5628,79.9629,79.9798,12500.0
2010-04-27 12:20:00,94.72,95.2,94.71,95.09,5300.0,80.0305,80.4361,80.0221,80.3431,5300.0
2010-04-27 12:30:00,95.09,95.16,94.94,95.07,13300.0,80.3431,80.4023,80.2164,80.3262,13300.0
2010-04-27 12:40:00,95.07,95.29,95.04,95.14,5900.0,80.3262,80.5121,80.3009,80.3854,5900.0
2010-04-27 12:50:00,95.14,95.14,94.87,94.87,8900.0,80.3854,80.3854,80.1572,80.1572,8900.0
2010-04-27 13:00:00,94.86,95.07,94.86,95.04,8400.0,80.1488,80.3262,80.1488,80.3009,8400.0
2010-04-27 13:10:00,95.07,95.22,95.02,95.22,23600.0,80.3262,80.453,80.284,80.453,23600.0
2010-04-27 13:20:00,95.2,95.69,95.2,95.63,18100.0,80.4361,80.8501,80.4361,80.7994,18100.0
2010-04-27 13:30:00,95.62,95.67,95.48,95.49,7300.0,80.7909,80.8332,80.6726,80.6811,7300.0
2010-04-27 13:40:00,95.48,95.48,95.11,95.11,11800.0,80.6726,80.6726,80.36,80.36,11800.0
2010-04-27 13:50:00,95.11,95.2,95.02,95.12,9500.0,80.36,80.4361,80.284,80.3685,9500.0
2010-04-27 14:00:00,95.02,95.02,94.7,94.85,12300.0,80.284,80.284,80.0136,80.1403,12300.0
2010-04-27 14:10:00,94.81,95.03,94.78,94.95,6900.0,80.1066,80.2924,80.0812,80.2248,6900.0
2010-04-27 14:20:00,94.94,95.04,94.85,95.0,10200.0,80.2164,80.3009,80.1403,80.2671,10200.0
2010-04-27 14:30:00,95.02,95.02,94.57,94.63,13300.0,80.284,80.284,79.9038,79.9545,13300.0
2010-04-27 14:40:00,94.68,94.72,94.25,94.3,53500.0,79.9967,80.0305,79.6334,79.6756,53500.0
2010-04-27 14:50:00,94.29,94.29,93.83,94.02,68500.0,79.6672,79.6672,79.2785,79.4391,68500.0
2010-04-27 15:00:00,94.03,94.39,93.88,94.32,25700.0,79.4475,79.7517,79.3208,79.6925,25700.0
2010-04-27 15:10:00,94.33,94.43,94.16,94.42,12500.0,79.701,79.7855,79.5574,79.777,12500.0
2010-04-27 15:20:00,94.41,94.45,93.91,94.0,19800.0,79.7686,79.8024,79.3461,79.4222,19800.0
2010-04-27 15:30:00,93.99,94.08,93.78,93.9,34100.0,79.4137,79.4898,79.2363,79.3377,34100.0
2010-04-27 15:40:00,93.87,93.95,93.52,93.56,33000.0,79.3123,79.3799,79.0166,79.0504,33000.0
2010-04-27 15:50:00,93.62,93.82,93.34,93.72,81600.0,79.1011,79.2701,78.8645,79.1856,81600.0
2010-04-28 09:30:00,93.78,94.11,93.34,94.07,37100.0,79.2363,79.5151,78.8645,79.4813,37100.0
2010-04-28 09:40:00,94.03,94.14,93.41,93.96,32200.0,79.4475,79.5405,78.9237,79.3884,32200.0
2010-04-28 09:50:00,93.96,94.62,93.71,93.86,28100.0,79.3884,79.946,79.1771,79.3039,28100.0
2010-04-28 10:00:00,93.86,94.07,93.7,93.82,17800.0,79.3039,79.4813,79.1687,79.2701,17800.0
2010-04-28 10:10:00,93.82,94.08,93.51,94.08,12200.0,79.2701,79.4898,79.0082,79.4898,12200.0
2010-04-28 10:20:00,94.03,94.21,93.96,94.17,16400.0,79.4475,79.5996,79.3884,79.5658,16400.0
2010-04-28 10:30:00,94.19,94.36,93.87,94.07,18000.0,79.5827,79.7263,79.3123,79.4813,18000.0
2010-04-28 10:40:00,94.03,94.39,93.87,94.07,13900.0,79.4475,79.7517,79.3123,79.4813,13900.0
2010-04-28 10:50:00,94.04,94.69,93.96,94.47,19400.0,79.456,80.0052,79.3884,79.8193,19400.0
2010-04-28 11:00:00,94.44,94.81,94.34,94.5,18400.0,79.7939,80.1066,79.7094,79.8446,18400.0
2010-04-28 11:10:00,94.55,94.65,94.39,94.51,11200.0,79.8869,79.9714,79.7517,79.8531,11200.0
2010-04-28 11:20:00,94.5,94.53,93.93,94.06,15200.0,79.8446,79.87,79.363,79.4729,15200.0
2010-04-28 11:30:00,94.09,94.09,93.34,93.5,13800.0,79.4982,79.4982,78.8645,78.9997,13800.0
2010-04-28 11:40:00,93.62,93.95,93.45,93.71,8900.0,79.1011,79.3799,78.9575,79.1771,8900.0
2010-04-28 11:50:00,93.7,93.78,93.59,93.68,7000.0,79.1687,79.2363,79.0758,79.1518,7000.0
2010-04-28 12:00:00,93.64,93.64,93.07,93.33,19000.0,79.118,79.118,78.6364,78.8561,19000.0
2010-04-28 12:10:00,93.33,93.51,93.24,93.28,20400.0,78.8561,79.0082,78.78,78.8138,20400.0
2010-04-28 12:20:00,93.25,93.75,93.2,93.68,12700.0,78.7885,79.2109,78.7462,79.1518,12700.0
2010-04-28 12:30:00,93.72,93.85,93.48,93.5,11100.0,79.1856,79.2954,78.9828,78.9997,11100.0
2010-04-28 12:40:00,93.49,93.6,93.42,93.55,12500.0,78.9913,79.0842,78.9321,79.042,12500.0
2010-04-28 12:50:00,93.58,93.7,93.44,93.44,15000.0,79.0673,79.1687,78.949,78.949,15000.0
2010-04-28 13:00:00,93.46,93.57,93.32,93.5,10600.0,78.9659,79.0589,78.8476,78.9997,10600.0
2010-04-28 13:10:00,93.53,93.61,93.43,93.61,7000.0,79.0251,79.0927,78.9406,79.0927,7000.0
2010-04-28 13:20:00,93.63,93.69,93.43,93.43,18200.0,79.1095,79.1602,78.9406,78.9406,18200.0
2010-04-28 13:30:00,93.4,93.48,93.32,93.47,6600.0,78.9152,78.9828,78.8476,78.9744,6600.0
2010-04-28 13:40:00,93.45,93.52,93.23,93.29,7200.0,78.9575,79.0166,78.7716,78.8223,7200.0
2010-04-28 13:50:00,93.29,93.45,93.29,93.38,6900.0,78.8223,78.9575,78.8223,78.8983,6900.0
2010-04-28 14:00:00,93.38,93.67,93.38,93.62,10300.0,78.8983,79.1433,78.8983,79.1011,10300.0
2010-04-28 14:10:00,93.55,93.75,93.41,93.46,25700.0,79.042,79.2109,78.9237,78.9659,25700.0
2010-04-28 14:20:00,93.42,93.93,93.27,93.77,12900.0,78.9321,79.363,78.8054,79.2278,12900.0
2010-04-28 14:30:00,93.81,93.93,93.53,93.7,23200.0,79.2616,79.363,79.0251,79.1687,23200.0
2010-04-28 14:40:00,93.71,93.89,93.51,93.6,8400.0,79.1771,79.3292,79.0082,79.0842,8400.0
2010-04-28 14:50:00,93.64,93.97,93.64,93.94,25200.0,79.118,79.3968,79.118,79.3715,25200.0
2010-04-28 15:00:00,93.97,94.13,93.75,93.77,19300.0,79.3968,79.532,79.2109,79.2278,19300.0
2010-04-28 15:10:00,93.77,93.88,93.6,93.6,14000.0,79.2278,79.3208,79.0842,79.0842,14000.0
2010-04-28 15:20:00,93.65,93.67,93.46,93.49,29100.0,79.1264,79.1433,78.9659,78.9913,29100.0
2010-04-28 15:30:00,93.53,93.72,93.48,93.5,31900.0,79.0251,79.1856,78.9828,78.9997,31900.0
2010-04-28 15:40:00,93.48,93.51,93.1,93.21,41200.0,78.9828,79.0082,78.6617,78.7547,41200.0
2010-04-28 15:50:00,93.2,93.47,93.06,93.44,54800.0,78.7462,78.9744,78.6279,78.949,54800.0
2010-04-29 09:30:00,93.85,95.22,93.85,95.17,38800.0,79.2954,80.453,79.2954,80.4107,38800.0
2010-04-29 09:40:00,95.18,95.33,94.93,94.94,36900.0,80.4192,80.5459,80.2079,80.2164,36900.0
2010-04-29 09:50:00,95.01,95.14,94.66,94.97,35500.0,80.2755,80.3854,79.9798,80.2417,35500.0
2010-04-29 10:00:00,94.92,95.07,94.4,94.59,15400.0,80.1995,80.3262,79.7601,79.9207,15400.0
2010-04-29 10:10:00,94.59,94.83,94.4,94.62,12100.0,79.9207,80.1234,79.7601,79.946,12100.0
2010-04-29 10:20:00,94.6,95.28,94.58,95.21,13700.0,79.9291,80.5037,79.9122,80.4445,13700.0
2010-04-29 10:30:00,95.15,95.5,94.97,95.5,6100.0,80.3938,80.6895,80.2417,80.6895,6100.0
2010-04-29 10:40:00,95.49,95.77,95.33,95.76,7800.0,80.6811,80.9177,80.5459,80.9092,7800.0
2010-04-29 10:50:00,95.81,96.09,95.73,95.74,14400.0,80.9515,81.188,80.8839,80.8923,14400.0
2010-04-29 11:00:00,95.74,95.74,95.37,95.4,19500.0,80.8923,80.8923,80.5797,80.6051,19500.0
2010-04-29 11:10:00,95.42,95.46,95.15,95.17,16900.0,80.6219,80.6557,80.3938,80.4107,16900.0
2010-04-29 11:20:00,95.26,95.47,95.16,95.29,14500.0,80.4868,80.6642,80.4023,80.5121,14500.0
2010-04-29 11:30:00,95.3,95.38,95.08,95.18,14300.0,80.5206,80.5882,80.3347,80.4192,14300.0
2010-04-29 11:40:00,95.17,95.29,95.09,95.09,5500.0,80.4107,80.5121,80.3431,80.3431,5500.0
2010-04-29 11:50:00,95.07,95.3,95.05,95.3,11400.0,80.3262,80.5206,80.3093,80.5206,11400.0
2010-04-29 12:00:00,95.3,95.49,95.29,95.43,8500.0,80.5206,80.6811,80.5121,80.6304,8500.0
2010-04-29 12:10:00,95.45,95.46,95.39,95.46,5000.0,80.6473,80.6557,80.5966,80.6557,5000.0
2010-04-29 12:20:00,95.46,95.55,95.38,95.52,15200.0,80.6557,80.7318,80.5882,80.7064,15200.0
2010-04-29 12:30:00,95.48,95.69,95.48,95.6,13300.0,80.6726,80.8501,80.6726,80.774,13300.0
2010-04-29 12:40:00,95.51,95.9,95.5,95.67,14000.0,80.698,81.0275,80.6895,80.8332,14000.0
2010-04-29 12:50:00,95.66,95.83,95.65,95.69,5000.0,80.8247,80.9684,80.8163,80.8501,5000.0
2010-04-29 13:00:00,95.66,95.76,95.5,95.69,11200.0,80.8247,80.9092,80.6895,80.8501,11200.0
2010-04-29 13:10:00,95.77,95.77,95.5,95.57,9900.0,80.9177,80.9177,80.6895,80.7487,9900.0
2010-04-29 13:20:00,95.58,95.74,95.5,95.5,10700.0,80.7571,80.8923,80.6895,80.6895,10700.0
2010-04-29 13:30:00,95.56,95.66,95.47,95.66,11100.0,80.7402,80.8247,80.6642,80.8247,11100.0
2010-04-29 13:40:00,95.67,95.87,95.64,95.84,7700.0,80.8332,81.0022,80.8078,80.9768,7700.0
2010-04-29 13:50:00,95.84,96.13,95.8,96.13,23600.0,80.9768,81.2218,80.943,81.2218,23600.0
2010-04-29 14:00:00,96.13,96.28,96.02,96.22,14700.0,81.2218,81.3486,81.1289,81.2979,14700.0
2010-04-29 14:10:00,96.21,96.47,96.19,96.45,25600.0,81.2894,81.5091,81.2725,81.4922,25600.0
2010-04-29 14:20:00,96.47,96.47,96.4,96.46,5600.0,81.5091,81.5091,81.45,81.5007,5600.0
2010-04-29 14:30:00,96.4,96.43,96.1,96.1,15500.0,81.45,81.4753,81.1965,81.1965,15500.0
2010-04-29 14:40:00,96.1,96.21,95.95,96.1,12300.0,81.1965,81.2894,81.0698,81.1965,12300.0
2010-04-29 14:50:00,96.08,96.26,96.03,96.22,35800.0,81.1796,81.3317,81.1373,81.2979,35800.0
2010-04-29 15:00:00,96.25,96.45,96.19,96.38,48100.0,81.3232,81.4922,81.2725,81.4331,48100.0
2010-04-29 15:10:00,96.36,96.39,96.2,96.25,36300.0,81.4162,81.4415,81.281,81.3232,36300.0
2010-04-29 15:20:00,96.19,96.19,95.87,96.0,20300.0,81.2725,81.2725,81.0022,81.112,20300.0
2010-04-29 15:30:00,96.04,96.25,95.96,96.2,17100.0,81.1458,81.3232,81.0782,81.281,17100.0
2010-04-29 15:40:00,96.22,96.37,96.11,96.16,27600.0,81.2979,81.4246,81.2049,81.2472,27600.0
2010-04-29 15:50:00,96.17,96.39,96.13,96.38,43700.0,81.2556,81.4415,81.2218,81.4331,43700.0
2010-04-30 09:30:00,96.64,97.48,96.64,97.27,10600.0,81.6527,82.3625,81.6527,82.185,10600.0
2010-04-30 09:40:00,97.34,97.88,97.24,97.35,13100.0,82.2442,82.7004,82.1597,82.2526,13100.0
2010-04-30 09:50:00,97.3,97.31,96.6,96.63,9400.0,82.2104,82.2188,81.619,81.6443,9400.0
2010-04-30 10:00:00,96.7,96.94,96.07,96.26,11300.0,81.7034,81.9062,81.1711,81.3317,11300.0
2010-04-30 10:10:00,96.18,96.45,95.8,96.3,15700.0,81.2641,81.4922,80.943,81.3655,15700.0
2010-04-30 10:20:00,96.22,96.43,96.17,96.37,10000.0,81.2979,81.4753,81.2556,81.4246,10000.0
2010-04-30 10:30:00,96.4,96.64,96.31,96.4,27200.0,81.45,81.6527,81.3739,81.45,27200.0
2010-04-30 10:40:00,96.36,96.61,96.19,96.58,54100.0,81.4162,81.6274,81.2725,81.6021,54100.0
2010-04-30 10:50:00,96.62,96.81,96.56,96.61,6700.0,81.6358,81.7964,81.5852,81.6274,6700.0
2010-04-30 11:00:00,96.7,97.03,96.58,96.67,10200.0,81.7034,81.9823,81.6021,81.6781,10200.0
2010-04-30 11:10:00,96.73,96.9,96.73,96.78,4700.0,81.7288,81.8724,81.7288,81.771,4700.0
2010-04-30 11:20:00,96.82,96.87,96.63,96.63,5300.0,81.8048,81.8471,81.6443,81.6443,5300.0
2010-04-30 11:30:00,96.65,96.84,96.63,96.77,4200.0,81.6612,81.8217,81.6443,81.7626,4200.0
2010-04-30 11:40:00,96.79,96.79,96.62,96.62,11900.0,81.7795,81.7795,81.6358,81.6358,11900.0
2010-04-30 11:50:00,96.68,96.7,96.6,96.64,5400.0,81.6865,81.7034,81.619,81.6527,5400.0
2010-04-30 12:00:00,96.64,96.65,96.5,96.54,7500.0,81.6527,81.6612,81.5345,81.5683,7500.0
2010-04-30 12:10:00,96.51,96.61,96.33,96.4,15100.0,81.5429,81.6274,81.3908,81.45,15100.0
2010-04-30 12:20:00,96.38,96.6,96.35,96.56,7000.0,81.4331,81.619,81.4077,81.5852,7000.0
2010-04-30 12:30:00,96.6,96.6,96.42,96.53,11100.0,81.619,81.619,81.4669,81.5598,11100.0
2010-04-30 12:40:00,96.61,96.63,96.5,96.54,4200.0,81.6274,81.6443,81.5345,81.5683,4200.0
2010-04-30 12:50:00,96.51,96.59,96.12,96.51,27600.0,81.5429,81.6105,81.2134,81.5429,27600.0
2010-04-30 13:00:00,96.56,96.56,96.08,96.08,4400.0,81.5852,81.5852,81.1796,81.1796,4400.0
2010-04-30 13:10:00,96.12,96.12,95.74,95.99,17300.0,81.2134,81.2134,80.8923,81.1036,17300.0
2010-04-30 13:20:00,95.98,95.98,95.67,95.83,8600.0,81.0951,81.0951,80.8332,80.9684,8600.0
2010-04-30 13:30:00,95.82,95.91,95.8,95.9,6200.0,80.9599,81.036,80.943,81.0275,6200.0
2010-04-30 13:40:00,95.88,95.96,95.85,95.93,7300.0,81.0106,81.0782,80.9853,81.0529,7300.0
2010-04-30 13:50:00,95.9,95.95,95.84,95.84,2500.0,81.0275,81.0698,80.9768,80.9768,2500.0
2010-04-30 14:00:00,95.8,95.85,95.79,95.8,25300.0,80.943,80.9853,80.9346,80.943,25300.0
2010-04-30 14:10:00,95.8,95.85,95.73,95.85,8500.0,80.943,80.9853,80.8839,80.9853,8500.0
2010-04-30 14:20:00,95.81,95.85,95.76,95.84,14300.0,80.9515,80.9853,80.9092,80.9768,14300.0
2010-04-30 14:30:00,95.83,95.85,95.69,95.8,16500.0,80.9684,80.9853,80.8501,80.943,16500.0
2010-04-30 14:40:00,95.8,95.8,95.24,95.3,16500.0,80.943,80.943,80.4699,80.5206,16500.0
2010-04-30 14:50:00,95.29,95.62,95.09,95.5,27700.0,80.5121,80.7909,80.3431,80.6895,27700.0
2010-04-30 15:00:00,95.5,95.7,95.5,95.69,17300.0,80.6895,80.8585,80.6895,80.8501,17300.0
2010-04-30 15:10:00,95.7,95.87,95.61,95.66,15000.0,80.8585,81.0022,80.7825,80.8247,15000.0
2010-04-30 15:20:00,95.69,95.98,95.47,95.9,15900.0,80.8501,81.0951,80.6642,81.0275,15900.0
2010-04-30 15:30:00,95.97,95.98,95.56,95.7,19400.0,81.0867,81.0951,80.7402,80.8585,19400.0
2010-04-30 15:40:00,95.67,95.9,95.54,95.89,50000.0,80.8332,81.0275,80.7233,81.0191,50000.0
2010-04-30 15:50:00,95.87,96.07,95.66,95.81,152900.0,81.0022,81.1711,80.8247,80.9515,152900.0
2010-05-03 09:30:00,92.71,96.15,92.71,95.85,94500.0,78.3322,81.2387,78.3322,80.9853,94500.0
2010-05-03 09:40:00,95.83,96.53,95.53,96.46,55100.0,80.9684,81.5598,80.7149,81.5007,55100.0
2010-05-03 09:50:00,96.48,97.08,96.46,97.01,73900.0,81.5176,82.0245,81.5007,81.9654,73900.0
2010-05-03 10:00:00,96.99,97.59,96.87,97.5,51300.0,81.9485,82.4554,81.8471,82.3794,51300.0
2010-05-03 10:10:00,97.38,98.0,97.25,97.92,35000.0,82.278,82.8018,82.1681,82.7342,35000.0
2010-05-03 10:20:00,97.88,98.44,97.74,98.07,40000.0,82.7004,83.1736,82.5822,82.861,40000.0
2010-05-03 10:30:00,98.06,98.9,98.06,98.7,178500.0,82.8525,83.5623,82.8525,83.3933,178500.0
2010-05-03 10:40:00,98.75,98.78,98.01,98.07,44800.0,83.4355,83.4609,82.8103,82.861,44800.0
2010-05-03 10:50:00,98.05,98.05,97.41,97.52,68600.0,82.8441,82.8441,82.3033,82.3963,68600.0
2010-05-03 11:00:00,97.52,98.08,97.35,97.99,52200.0,82.3963,82.8694,82.2526,82.7934,52200.0
2010-05-03 11:10:00,98.0,98.32,97.93,98.03,25800.0,82.8018,83.0722,82.7427,82.8272,25800.0
2010-05-03 11:20:00,97.99,98.53,97.99,98.47,16900.0,82.7934,83.2496,82.7934,83.1989,16900.0
2010-05-03 11:30:00,98.47,98.5,97.75,97.98,40000.0,83.1989,83.2243,82.5906,82.7849,40000.0
2010-05-03 11:40:00,97.95,98.12,97.67,98.12,22400.0,82.7596,82.9032,82.523,82.9032,22400.0
2010-05-03 11:50:00,98.12,98.52,98.12,98.37,17700.0,82.9032,83.2412,82.9032,83.1145,17700.0
2010-05-03 12:00:00,98.38,98.43,98.16,98.23,26500.0,83.1229,83.1651,82.937,82.9962,26500.0
2010-05-03 12:10:00,98.23,98.46,98.22,98.46,21800.0,82.9962,83.1905,82.9877,83.1905,21800.0
2010-05-03 12:20:00,98.46,98.73,98.45,98.62,24900.0,83.1905,83.4186,83.182,83.3257,24900.0
2010-05-03 12:30:00,98.62,98.76,98.52,98.62,23600.0,83.3257,83.444,83.2412,83.3257,23600.0
2010-05-03 12:40:00,98.62,98.72,98.58,98.69,20500.0,83.3257,83.4102,83.2919,83.3848,20500.0
2010-05-03 12:50:00,98.67,99.33,98.65,99.29,27800.0,83.3679,83.9256,83.351,83.8918,27800.0
2010-05-03 13:00:00,99.26,99.37,99.19,99.31,41400.0,83.8664,83.9594,83.8073,83.9087,41400.0
2010-05-03 13:10:00,99.37,99.39,98.89,98.89,34600.0,83.9594,83.9763,83.5538,83.5538,34600.0
2010-05-03 13:20:00,98.89,98.95,98.83,98.94,30800.0,83.5538,83.6045,83.5031,83.5961,30800.0
2010-05-03 13:30:00,98.94,99.24,98.9,99.24,42000.0,83.5961,83.8495,83.5623,83.8495,42000.0
2010-05-03 13:40:00,99.16,99.42,99.14,99.39,48500.0,83.7819,84.0016,83.765,83.9763,48500.0
2010-05-03 13:50:00,99.38,99.68,99.37,99.62,29100.0,83.9678,84.2213,83.9594,84.1706,29100.0
2010-05-03 14:00:00,99.62,99.91,99.6,99.83,56300.0,84.1706,84.4156,84.1537,84.348,56300.0
2010-05-03 14:10:00,99.83,100.33,99.83,100.25,87300.0,84.348,84.7705,84.348,84.7029,87300.0
2010-05-03 14:20:00,100.25,100.25,99.88,100.0,32700.0,84.7029,84.7029,84.3903,84.4917,32700.0
2010-05-03 14:30:00,99.99,99.99,99.57,99.6,39100.0,84.4832,84.4832,84.1284,84.1537,39100.0
2010-05-03 14:40:00,99.63,99.78,99.63,99.72,28700.0,84.179,84.3058,84.179,84.2551,28700.0
2010-05-03 14:50:00,99.72,99.74,99.49,99.74,62900.0,84.2551,84.272,84.0608,84.272,62900.0
2010-05-03 15:00:00,99.74,99.75,99.56,99.73,63800.0,84.272,84.2804,84.1199,84.2635,63800.0
2010-05-03 15:10:00,99.73,99.74,99.52,99.57,35300.0,84.2635,84.272,84.0861,84.1284,35300.0
2010-05-03 15:20:00,99.56,99.99,99.54,99.85,72100.0,84.1199,84.4832,84.103,84.3649,72100.0
2010-05-03 15:30:00,99.86,100.13,99.82,100.0,83300.0,84.3734,84.6015,84.3396,84.4917,83300.0
2010-05-03 15:40:00,99.97,100.07,99.93,100.0,117100.0,84.4663,84.5508,84.4325,84.4917,117100.0
2010-05-03 15:50:00,99.99,100.07,99.76,99.88,154200.0,84.4832,84.5508,84.2889,84.3903,154200.0
2010-05-04 09:30:00,98.16,98.16,94.81,95.18,111800.0,82.937,82.937,80.1066,80.4192,111800.0
2010-05-04 09:40:00,95.17,95.42,93.67,94.26,104400.0,80.4107,80.6219,79.1433,79.6418,104400.0
2010-05-04 09:50:00,94.26,94.26,92.99,94.12,112600.0,79.6418,79.6418,78.5688,79.5236,112600.0
2010-05-04 10:00:00,94.14,94.58,93.55,94.0,120700.0,79.5405,79.9122,79.042,79.4222,120700.0
2010-05-04 10:10:00,93.97,94.6,93.48,93.78,82100.0,79.3968,79.9291,78.9828,79.2363,82100.0
2010-05-04 10:20:00,93.87,94.8,93.76,94.7,64800.0,79.3123,80.0981,79.2194,80.0136,64800.0
2010-05-04 10:30:00,94.7,94.78,93.23,93.3,68200.0,80.0136,80.0812,78.7716,78.8307,68200.0
2010-05-04 10:40:00,93.31,93.35,92.98,93.11,40400.0,78.8392,78.873,78.5604,78.6702,40400.0
2010-05-04 10:50:00,93.13,93.5,92.58,92.7,35500.0,78.6871,78.9997,78.2224,78.3238,35500.0
2010-05-04 11:00:00,92.58,93.07,92.49,92.68,37300.0,78.2224,78.6364,78.1463,78.3069,37300.0
2010-05-04 11:10:00,92.7,93.1,92.67,92.91,18700.0,78.3238,78.6617,78.2984,78.5012,18700.0
2010-05-04 11:20:00,92.97,93.42,92.87,93.0,18400.0,78.5519,78.9321,78.4674,78.5773,18400.0
2010-05-04 11:30:00,93.01,93.12,92.84,92.99,16900.0,78.5857,78.6786,78.4421,78.5688,16900.0
2010-05-04 11:40:00,92.98,93.05,92.71,92.82,20300.0,78.5604,78.6195,78.3322,78.4252,20300.0
2010-05-04 11:50:00,92.8,92.91,92.63,92.87,12100.0,78.4083,78.5012,78.2646,78.4674,12100.0
2010-05-04 12:00:00,92.88,92.94,92.36,92.45,17700.0,78.4759,78.5266,78.0365,78.1125,17700.0
2010-05-04 12:10:00,92.46,92.46,91.91,92.13,30800.0,78.121,78.121,77.6563,77.8422,30800.0
2010-05-04 12:20:00,92.1,92.31,91.6,91.71,19100.0,77.8168,77.9943,77.3944,77.4873,19100.0
2010-05-04 12:30:00,91.61,91.62,91.32,91.58,28200.0,77.4028,77.4113,77.1578,77.3775,28200.0
2010-05-04 12:40:00,91.59,91.77,91.28,91.61,26800.0,77.3859,77.538,77.124,77.4028,26800.0
2010-05-04 12:50:00,91.66,91.7,91.36,91.65,23500.0,77.4451,77.4789,77.1916,77.4366,23500.0
2010-05-04 13:00:00,91.55,91.69,91.48,91.48,15600.0,77.3521,77.4704,77.293,77.293,15600.0
2010-05-04 13:10:00,91.47,91.64,91.42,91.58,12000.0,77.2845,77.4282,77.2423,77.3775,12000.0
2010-05-04 13:20:00,91.59,91.91,91.59,91.78,25100.0,77.3859,77.6563,77.3859,77.5465,25100.0
2010-05-04 13:30:00,91.86,92.06,91.68,91.71,8300.0,77.614,77.783,77.462,77.4873,8300.0
2010-05-04 13:40:00,91.76,92.03,91.62,92.03,10100.0,77.5296,77.7577,77.4113,77.7577,10100.0
2010-05-04 13:50:00,92.01,92.07,91.69,91.79,6100.0,77.7408,77.7915,77.4704,77.5549,6100.0
2010-05-04 14:00:00,91.78,91.85,91.59,91.7,16000.0,77.5465,77.6056,77.3859,77.4789,16000.0
2010-05-04 14:10:00,91.7,91.71,91.33,91.38,15900.0,77.4789,77.4873,77.1662,77.2085,15900.0
2010-05-04 14:20:00,91.39,91.69,91.31,91.48,23100.0,77.2169,77.4704,77.1493,77.293,23100.0
2010-05-04 14:30:00,91.48,91.77,91.47,91.61,13200.0,77.293,77.538,77.2845,77.4028,13200.0
2010-05-04 14:40:00,91.6,91.73,91.54,91.65,19200.0,77.3944,77.5042,77.3437,77.4366,19200.0
2010-05-04 14:50:00,91.67,92.0,91.66,91.88,22800.0,77.4535,77.7323,77.4451,77.6309,22800.0
2010-05-04 15:00:00,91.9,92.15,91.65,91.97,38800.0,77.6478,77.8591,77.4366,77.707,38800.0
2010-05-04 15:10:00,91.96,92.42,91.88,92.38,19200.0,77.6985,78.0872,77.6309,78.0534,19200.0
2010-05-04 15:20:00,92.38,92.42,92.03,92.15,29500.0,78.0534,78.0872,77.7577,77.8591,29500.0
2010-05-04 15:30:00,92.15,92.23,91.66,91.83,45000.0,77.8591,77.9267,77.4451,77.5887,45000.0
2010-05-04 15:40:00,91.82,91.96,91.55,91.89,100300.0,77.5802,77.6985,77.3521,77.6394,100300.0
2010-05-04 15:50:00,91.88,92.54,91.77,92.49,107700.0,77.6309,78.1886,77.538,78.1463,107700.0
2010-05-05 09:30:00,93.15,93.15,90.55,90.63,41900.0,78.704,78.704,76.5072,76.5748,41900.0
2010-05-05 09:40:00,90.69,90.99,90.13,90.17,38000.0,76.6255,76.879,76.1523,76.1861,38000.0
2010-05-05 09:50:00,90.2,90.25,89.57,89.91,65000.0,76.2115,76.2537,75.6792,75.9665,65000.0
2010-05-05 10:00:00,89.91,89.99,88.9,88.9,76700.0,75.9665,76.0341,75.1131,75.1131,76700.0
2010-05-05 10:10:00,88.9,90.06,88.89,90.06,44800.0,75.1131,76.0932,75.1046,76.0932,44800.0
2010-05-05 10:20:00,90.05,90.19,89.5,89.61,34500.0,76.0847,76.203,75.62,75.713,34500.0
2010-05-05 10:30:00,89.61,89.67,88.88,88.96,46500.0,75.713,75.7637,75.0962,75.1638,46500.0
2010-05-05 10:40:00,88.88,90.15,88.88,90.15,51900.0,75.0962,76.1692,75.0962,76.1692,51900.0
2010-05-05 10:50:00,90.1,90.21,89.75,90.09,38100.0,76.127,76.2199,75.8313,76.1185,38100.0
2010-05-05 11:00:00,90.01,90.13,89.68,90.02,42100.0,76.0509,76.1523,75.7721,76.0594,42100.0
2010-05-05 11:10:00,90.02,90.06,89.78,90.06,27100.0,76.0594,76.0932,75.8566,76.0932,27100.0
2010-05-05 11:20:00,90.06,90.51,90.05,90.37,26100.0,76.0932,76.4734,76.0847,76.3551,26100.0
2010-05-05 11:30:00,90.36,90.77,90.33,90.62,42100.0,76.3467,76.6931,76.3213,76.5663,42100.0
2010-05-05 11:40:00,90.61,91.26,90.53,91.22,18600.0,76.5579,77.1071,76.4903,77.0733,18600.0
2010-05-05 11:50:00,91.18,91.2,90.79,90.82,35900.0,77.0395,77.0564,76.71,76.7353,35900.0
2010-05-05 12:00:00,90.82,91.2,90.82,91.07,21500.0,76.7353,77.0564,76.7353,76.9466,21500.0
2010-05-05 12:10:00,91.1,91.1,90.83,90.93,11600.0,76.9719,76.9719,76.7438,76.8283,11600.0
2010-05-05 12:20:00,90.94,90.97,90.42,90.87,18600.0,76.8367,76.8621,76.3974,76.7776,18600.0
2010-05-05 12:30:00,90.64,90.81,90.5,90.58,22000.0,76.5832,76.7269,76.465,76.5326,22000.0
2010-05-05 12:40:00,90.51,90.51,90.14,90.38,49500.0,76.4734,76.4734,76.1608,76.3636,49500.0
2010-05-05 12:50:00,90.37,90.66,90.34,90.38,12900.0,76.3551,76.6001,76.3298,76.3636,12900.0
2010-05-05 13:00:00,90.42,90.68,90.1,90.43,20400.0,76.3974,76.617,76.127,76.4058,20400.0
2010-05-05 13:10:00,90.42,90.59,90.3,90.5,11400.0,76.3974,76.541,76.296,76.465,11400.0
2010-05-05 13:20:00,90.54,91.08,90.54,90.71,24200.0,76.4988,76.955,76.4988,76.6424,24200.0
2010-05-05 13:30:00,90.71,90.87,90.49,90.6,26500.0,76.6424,76.7776,76.4565,76.5495,26500.0
2010-05-05 13:40:00,90.6,90.65,90.18,90.32,56400.0,76.5495,76.5917,76.1946,76.3129,56400.0
2010-05-05 13:50:00,90.3,90.44,90.08,90.08,12600.0,76.296,76.4143,76.1101,76.1101,12600.0
2010-05-05 14:00:00,90.1,90.16,89.8,89.83,25400.0,76.127,76.1777,75.8735,75.8989,25400.0
2010-05-05 14:10:00,89.88,89.93,89.51,89.52,13400.0,75.9411,75.9834,75.6285,75.6369,13400.0
2010-05-05 14:20:00,89.53,89.53,88.97,88.97,28000.0,75.6454,75.6454,75.1722,75.1722,28000.0
2010-05-05 14:30:00,88.97,88.98,88.59,88.59,64600.0,75.1722,75.1807,74.8512,74.8512,64600.0
2010-05-05 14:40:00,88.59,88.69,88.17,88.37,47700.0,74.8512,74.9357,74.4963,74.6653,47700.0
2010-05-05 14:50:00,88.34,88.9,87.98,88.9,59200.0,74.6399,75.1131,74.3358,75.1131,59200.0
2010-05-05 15:00:00,88.91,89.15,88.54,88.9,81200.0,75.1215,75.3243,74.8089,75.1131,81200.0
2010-05-05 15:10:00,88.92,89.38,88.92,89.24,63800.0,75.13,75.5187,75.13,75.4004,63800.0
2010-05-05 15:20:00,89.26,89.7,89.24,89.5,52500.0,75.4173,75.789,75.4004,75.62,52500.0
2010-05-05 15:30:00,89.48,89.68,89.3,89.3,74500.0,75.6031,75.7721,75.4511,75.4511,74500.0
2010-05-05 15:40:00,89.3,90.01,89.21,89.98,108100.0,75.4511,76.0509,75.375,76.0256,108100.0
2010-05-05 15:50:00,90.0,90.19,89.74,89.75,105900.0,76.0425,76.203,75.8228,75.8313,105900.0
2010-05-06 09:30:00,89.01,90.22,88.64,90.2,44000.0,75.206,76.2284,74.8934,76.2115,44000.0
2010-05-06 09:40:00,90.2,91.0,90.2,90.76,56500.0,76.2115,76.8874,76.2115,76.6846,56500.0
2010-05-06 09:50:00,90.8,91.04,90.55,90.88,60900.0,76.7184,76.9212,76.5072,76.786,60900.0
2010-05-06 10:00:00,90.88,91.35,90.81,90.81,53300.0,76.786,77.1831,76.7269,76.7269,53300.0
2010-05-06 10:10:00,90.96,91.25,90.89,90.94,20300.0,76.8536,77.0986,76.7945,76.8367,20300.0
2010-05-06 10:20:00,90.95,91.07,90.25,90.25,19700.0,76.8452,76.9466,76.2537,76.2537,19700.0
2010-05-06 10:30:00,90.22,90.32,89.98,90.3,31400.0,76.2284,76.3129,76.0256,76.296,31400.0
2010-05-06 10:40:00,90.26,90.51,89.6,89.91,51800.0,76.2622,76.4734,75.7045,75.9665,51800.0
2010-05-06 10:50:00,89.89,90.1,89.32,89.56,31400.0,75.9496,76.127,75.468,75.6707,31400.0
2010-05-06 11:00:00,89.61,89.84,89.45,89.71,36800.0,75.713,75.9073,75.5778,75.7975,36800.0
2010-05-06 11:10:00,89.73,89.79,89.16,89.38,31300.0,75.8144,75.8651,75.3328,75.5187,31300.0
2010-05-06 11:20:00,89.39,89.58,89.17,89.48,13400.0,75.5271,75.6876,75.3412,75.6031,13400.0
2010-05-06 11:30:00,89.42,89.55,88.97,89.46,13700.0,75.5524,75.6623,75.1722,75.5862,13700.0
2010-05-06 11:40:00,89.35,89.39,88.97,89.01,10000.0,75.4933,75.5271,75.1722,75.206,10000.0
2010-05-06 11:50:00,88.96,89.22,88.88,89.22,14500.0,75.1638,75.3835,75.0962,75.3835,14500.0
2010-05-06 12:00:00,89.19,89.63,89.19,89.25,17100.0,75.3581,75.7299,75.3581,75.4088,17100.0
2010-05-06 12:10:00,89.22,89.76,89.22,89.42,10600.0,75.3835,75.8397,75.3835,75.5524,10600.0
2010-05-06 12:20:00,89.51,89.66,89.44,89.61,19200.0,75.6285,75.7552,75.5693,75.713,19200.0
2010-05-06 12:30:00,89.56,89.56,88.9,89.03,17400.0,75.6707,75.6707,75.1131,75.2229,17400.0
2010-05-06 12:40:00,89.0,89.03,88.55,88.61,13400.0,75.1976,75.2229,74.8174,74.8681,13400.0
2010-05-06 12:50:00,88.51,88.76,88.44,88.59,13700.0,74.7836,74.9948,74.7244,74.8512,13700.0
2010-05-06 13:00:00,88.65,89.0,88.5,88.5,23400.0,74.9019,75.1976,74.7751,74.7751,23400.0
2010-05-06 13:10:00,88.53,88.61,87.64,87.67,26700.0,74.8005,74.8681,74.0485,74.0738,26700.0
2010-05-06 13:20:00,87.65,87.7,87.41,87.7,36600.0,74.0569,74.0992,73.8542,74.0992,36600.0
2010-05-06 13:30:00,87.7,87.73,87.4,87.4,34000.0,74.0992,74.1245,73.8457,73.8457,34000.0
2010-05-06 13:40:00,87.4,87.98,87.24,87.92,31100.0,73.8457,74.3358,73.7105,74.2851,31100.0
2010-05-06 13:50:00,87.86,87.92,87.43,87.6,20000.0,74.2344,74.2851,73.8711,74.0147,20000.0
2010-05-06 14:00:00,87.67,87.81,87.28,87.35,18800.0,74.0738,74.1921,73.7443,73.8035,18800.0
2010-05-06 14:10:00,87.28,87.45,86.81,86.81,103400.0,73.7443,73.888,73.3472,73.3472,103400.0
2010-05-06 14:20:00,86.75,86.92,86.12,86.81,51500.0,73.2965,73.4402,72.7642,73.3472,51500.0
2010-05-06 14:30:00,86.77,86.91,85.61,85.68,55800.0,73.3134,73.4317,72.3333,72.3925,55800.0
2010-05-06 14:40:00,85.56,86.94,83.78,85.58,87900.0,72.2911,73.4571,70.7871,72.308,87900.0
2010-05-06 14:50:00,85.51,86.71,85.11,85.84,41000.0,72.2488,73.2627,71.9109,72.5276,41000.0
2010-05-06 15:00:00,85.79,93.0,85.69,87.69,37700.0,72.4854,78.5773,72.4009,74.0907,37700.0
2010-05-06 15:10:00,87.78,88.44,86.65,87.1,40000.0,74.1668,74.7244,73.212,73.5922,40000.0
2010-05-06 15:20:00,87.02,87.11,85.67,86.56,72200.0,73.5246,73.6007,72.384,73.136,72200.0
2010-05-06 15:30:00,86.51,88.29,86.46,87.77,80500.0,73.0937,74.5977,73.0515,74.1583,80500.0
2010-05-06 15:40:00,87.77,88.73,87.62,88.6,87500.0,74.1583,74.9695,74.0316,74.8596,87500.0
2010-05-06 15:50:00,88.5,88.54,87.75,87.87,134500.0,74.7751,74.8089,74.1414,74.2428,134500.0
2010-05-07 09:30:00,87.15,88.78,87.15,88.74,48400.0,73.6345,75.0117,73.6345,74.9779,48400.0
2010-05-07 09:40:00,88.57,89.35,87.93,88.16,26000.0,74.8343,75.4933,74.2935,74.4879,26000.0
2010-05-07 09:50:00,88.26,88.93,87.86,88.12,48700.0,74.5723,75.1384,74.2344,74.4541,48700.0
2010-05-07 10:00:00,88.11,88.88,87.77,87.93,77300.0,74.4456,75.0962,74.1583,74.2935,77300.0
2010-05-07 10:10:00,87.92,88.56,87.76,87.86,68600.0,74.2851,74.8258,74.1499,74.2344,68600.0
2010-05-07 10:20:00,87.86,87.88,86.36,86.91,77700.0,74.2344,74.2513,72.967,73.4317,77700.0
2010-05-07 10:30:00,86.85,88.16,86.7,87.78,88300.0,73.381,74.4879,73.2543,74.1668,88300.0
2010-05-07 10:40:00,87.53,87.83,87.0,87.62,67300.0,73.9556,74.209,73.5078,74.0316,67300.0
2010-05-07 10:50:00,87.52,88.57,87.28,87.76,53700.0,73.9471,74.8343,73.7443,74.1499,53700.0
2010-05-07 11:00:00,87.69,88.82,87.55,88.73,33500.0,74.0907,75.0455,73.9725,74.9695,33500.0
2010-05-07 11:10:00,88.66,90.12,88.4,89.45,44900.0,74.9103,76.1439,74.6906,75.5778,44900.0
2010-05-07 11:20:00,89.43,89.71,88.05,88.07,23300.0,75.5609,75.7975,74.3949,74.4118,23300.0
2010-05-07 11:30:00,88.08,88.4,87.86,88.26,39900.0,74.4203,74.6906,74.2344,74.5723,39900.0
2010-05-07 11:40:00,88.38,89.55,88.22,89.33,32000.0,74.6737,75.6623,74.5385,75.4764,32000.0
2010-05-07 11:50:00,89.35,89.52,88.59,88.98,33000.0,75.4933,75.6369,74.8512,75.1807,33000.0
2010-05-07 12:00:00,88.86,89.57,88.55,89.57,10000.0,75.0793,75.6792,74.8174,75.6792,10000.0
2010-05-07 12:10:00,89.59,90.22,89.42,89.83,21200.0,75.6961,76.2284,75.5524,75.8989,21200.0
2010-05-07 12:20:00,89.89,90.07,88.88,88.92,13500.0,75.9496,76.1016,75.0962,75.13,13500.0
2010-05-07 12:30:00,88.95,89.15,88.61,88.72,21300.0,75.1553,75.3243,74.8681,74.961,21300.0
2010-05-07 12:40:00,88.69,89.29,88.68,88.95,8400.0,74.9357,75.4426,74.9272,75.1553,8400.0
2010-05-07 12:50:00,88.86,89.35,88.53,88.68,12400.0,75.0793,75.4933,74.8005,74.9272,12400.0
2010-05-07 13:00:00,88.53,88.76,88.25,88.44,10600.0,74.8005,74.9948,74.5639,74.7244,10600.0
2010-05-07 13:10:00,88.38,88.6,87.93,88.25,23700.0,74.6737,74.8596,74.2935,74.5639,23700.0
2010-05-07 13:20:00,88.28,88.3,87.88,88.1,15300.0,74.5892,74.6061,74.2513,74.4372,15300.0
2010-05-07 13:30:00,88.07,88.4,87.92,88.37,13000.0,74.4118,74.6906,74.2851,74.6653,13000.0
2010-05-07 13:40:00,88.32,89.04,88.32,88.98,13300.0,74.623,75.2314,74.623,75.1807,13300.0
2010-05-07 13:50:00,88.94,88.94,88.39,88.6,16400.0,75.1469,75.1469,74.6822,74.8596,16400.0
2010-05-07 14:00:00,88.65,88.75,88.19,88.41,20400.0,74.9019,74.9864,74.5132,74.6991,20400.0
2010-05-07 14:10:00,88.23,88.59,88.06,88.48,16200.0,74.547,74.8512,74.4034,74.7582,16200.0
2010-05-07 14:20:00,88.5,88.5,87.93,87.99,20800.0,74.7751,74.7751,74.2935,74.3442,20800.0
2010-05-07 14:30:00,87.96,88.41,87.94,88.24,21000.0,74.3189,74.6991,74.302,74.5554,21000.0
2010-05-07 14:40:00,88.17,88.66,87.8,87.88,27200.0,74.4963,74.9103,74.1837,74.2513,27200.0
2010-05-07 14:50:00,87.78,88.03,87.71,87.81,39000.0,74.1668,74.378,74.1076,74.1921,39000.0
2010-05-07 15:00:00,87.85,87.97,87.53,87.66,43100.0,74.2259,74.3273,73.9556,74.0654,43100.0
2010-05-07 15:10:00,87.7,87.9,87.53,87.83,46300.0,74.0992,74.2682,73.9556,74.209,46300.0
2010-05-07 15:20:00,87.84,87.98,87.5,87.65,47900.0,74.2175,74.3358,73.9302,74.0569,47900.0
2010-05-07 15:30:00,87.69,87.69,87.24,87.54,67800.0,74.0907,74.0907,73.7105,73.964,67800.0
2010-05-07 15:40:00,87.52,87.97,87.46,87.8,75100.0,73.9471,74.3273,73.8964,74.1837,75100.0
2010-05-07 15:50:00,87.7,88.2,87.5,88.0,172300.0,74.0992,74.5217,73.9302,74.3527,172300.0
2010-05-10 09:30:00,91.13,92.71,91.13,91.66,42600.0,76.9973,78.3322,76.9973,77.4451,42600.0
2010-05-10 09:40:00,91.68,92.01,91.22,91.95,83000.0,77.462,77.7408,77.0733,77.6901,83000.0
2010-05-10 09:50:00,92.0,92.4,91.86,92.26,35100.0,77.7323,78.0703,77.614,77.952,35100.0
2010-05-10 10:00:00,92.33,93.17,92.26,93.0,47200.0,78.0112,78.7209,77.952,78.5773,47200.0
2010-05-10 10:10:00,93.09,93.54,92.92,93.34,49000.0,78.6533,79.0335,78.5097,78.8645,49000.0
2010-05-10 10:20:00,93.48,93.72,92.68,92.73,40400.0,78.9828,79.1856,78.3069,78.3491,40400.0
2010-05-10 10:30:00,92.77,93.2,92.7,93.1,19900.0,78.3829,78.7462,78.3238,78.6617,19900.0
2010-05-10 10:40:00,93.17,93.24,92.51,92.69,13700.0,78.7209,78.78,78.1632,78.3153,13700.0
2010-05-10 10:50:00,92.69,92.69,92.0,92.39,42800.0,78.3153,78.3153,77.7323,78.0619,42800.0
2010-05-10 11:00:00,92.48,93.18,92.48,92.72,19200.0,78.1379,78.7293,78.1379,78.3407,19200.0
2010-05-10 11:10:00,92.71,92.9,92.59,92.9,8900.0,78.3322,78.4928,78.2308,78.4928,8900.0
2010-05-10 11:20:00,92.9,93.26,92.75,93.21,23400.0,78.4928,78.7969,78.366,78.7547,23400.0
2010-05-10 11:30:00,93.22,93.51,93.08,93.43,16000.0,78.7631,79.0082,78.6448,78.9406,16000.0
2010-05-10 11:40:00,93.49,93.84,93.48,93.78,14300.0,78.9913,79.287,78.9828,79.2363,14300.0
2010-05-10 11:50:00,93.84,94.01,93.75,93.8,16200.0,79.287,79.4306,79.2109,79.2532,16200.0
2010-05-10 12:00:00,93.72,93.73,93.57,93.62,10100.0,79.1856,79.194,79.0589,79.1011,10100.0
2010-05-10 12:10:00,93.6,93.6,93.19,93.24,12500.0,79.0842,79.0842,78.7378,78.78,12500.0
2010-05-10 12:20:00,93.25,93.32,93.1,93.1,10400.0,78.7885,78.8476,78.6617,78.6617,10400.0
2010-05-10 12:30:00,93.06,93.24,92.92,93.07,11500.0,78.6279,78.78,78.5097,78.6364,11500.0
2010-05-10 12:40:00,93.05,93.06,92.83,92.86,13100.0,78.6195,78.6279,78.4336,78.459,13100.0
2010-05-10 12:50:00,92.9,93.05,92.79,92.91,14100.0,78.4928,78.6195,78.3998,78.5012,14100.0
2010-05-10 13:00:00,92.96,92.96,92.32,92.42,12100.0,78.5435,78.5435,78.0027,78.0872,12100.0
2010-05-10 13:10:00,92.47,92.58,92.09,92.57,18600.0,78.1294,78.2224,77.8084,78.2139,18600.0
2010-05-10 13:20:00,92.6,93.03,92.58,92.91,20000.0,78.2393,78.6026,78.2224,78.5012,20000.0
2010-05-10 13:30:00,92.96,93.23,92.93,92.98,7800.0,78.5435,78.7716,78.5181,78.5604,7800.0
2010-05-10 13:40:00,92.89,93.03,92.74,93.03,12400.0,78.4843,78.6026,78.3576,78.6026,12400.0
2010-05-10 13:50:00,93.05,93.2,92.8,92.9,8000.0,78.6195,78.7462,78.4083,78.4928,8000.0
2010-05-10 14:00:00,92.9,92.9,92.43,92.69,13800.0,78.4928,78.4928,78.0956,78.3153,13800.0
2010-05-10 14:10:00,92.71,92.79,92.52,92.69,10800.0,78.3322,78.3998,78.1717,78.3153,10800.0
2010-05-10 14:20:00,92.64,93.1,92.64,92.76,16800.0,78.2731,78.6617,78.2731,78.3745,16800.0
2010-05-10 14:30:00,92.76,93.01,92.76,92.89,16800.0,78.3745,78.5857,78.3745,78.4843,16800.0
2010-05-10 14:40:00,92.85,93.15,92.85,93.13,10800.0,78.4505,78.704,78.4505,78.6871,10800.0
2010-05-10 14:50:00,93.1,93.23,92.97,93.16,9900.0,78.6617,78.7716,78.5519,78.7124,9900.0
2010-05-10 15:00:00,93.1,93.1,92.84,92.97,32700.0,78.6617,78.6617,78.4421,78.5519,32700.0
2010-05-10 15:10:00,92.92,92.96,92.7,92.87,18700.0,78.5097,78.5435,78.3238,78.4674,18700.0
2010-05-10 15:20:00,92.87,93.05,92.81,92.95,16500.0,78.4674,78.6195,78.4167,78.535,16500.0
2010-05-10 15:30:00,92.97,93.03,92.77,93.03,45400.0,78.5519,78.6026,78.3829,78.6026,45400.0
2010-05-10 15:40:00,93.03,93.27,92.89,93.11,49100.0,78.6026,78.8054,78.4843,78.6702,49100.0
2010-05-10 15:50:00,93.1,93.66,93.09,93.59,50100.0,78.6617,79.1349,78.6533,79.0758,50100.0
2010-05-11 09:30:00,92.5,93.25,91.95,92.86,30100.0,78.1548,78.7885,77.6901,78.459,30100.0
2010-05-11 09:40:00,92.94,93.32,92.83,93.26,22700.0,78.5266,78.8476,78.4336,78.7969,22700.0
2010-05-11 09:50:00,93.17,93.59,92.65,92.86,12200.0,78.7209,79.0758,78.2815,78.459,12200.0
2010-05-11 10:00:00,92.82,93.02,92.35,92.37,29300.0,78.4252,78.5941,78.0281,78.045,29300.0
2010-05-11 10:10:00,92.35,92.89,92.28,92.74,16800.0,78.0281,78.4843,77.9689,78.3576,16800.0
2010-05-11 10:20:00,92.71,92.96,92.62,92.62,23200.0,78.3322,78.5435,78.2562,78.2562,23200.0
2010-05-11 10:30:00,92.55,92.63,92.35,92.6,8600.0,78.197,78.2646,78.0281,78.2393,8600.0
2010-05-11 10:40:00,92.73,92.83,92.39,92.5,21000.0,78.3491,78.4336,78.0619,78.1548,21000.0
2010-05-11 10:50:00,92.46,92.5,92.33,92.44,6900.0,78.121,78.1548,78.0112,78.1041,6900.0
2010-05-11 11:00:00,92.34,92.9,92.34,92.82,5200.0,78.0196,78.4928,78.0196,78.4252,5200.0
2010-05-11 11:10:00,92.93,93.08,92.79,93.04,11500.0,78.5181,78.6448,78.3998,78.611,11500.0
2010-05-11 11:20:00,93.02,93.36,92.85,93.36,14400.0,78.5941,78.8814,78.4505,78.8814,14400.0
2010-05-11 11:30:00,93.3,93.49,92.98,93.2,19800.0,78.8307,78.9913,78.5604,78.7462,19800.0
2010-05-11 11:40:00,93.29,93.43,93.13,93.22,8900.0,78.8223,78.9406,78.6871,78.7631,8900.0
2010-05-11 11:50:00,93.23,93.4,93.16,93.21,18400.0,78.7716,78.9152,78.7124,78.7547,18400.0
2010-05-11 12:00:00,93.19,93.83,93.17,93.83,7500.0,78.7378,79.2785,78.7209,79.2785,7500.0
2010-05-11 12:10:00,93.78,93.81,93.48,93.48,6600.0,79.2363,79.2616,78.9828,78.9828,6600.0
2010-05-11 12:20:00,93.54,93.64,93.22,93.57,15500.0,79.0335,79.118,78.7631,79.0589,15500.0
2010-05-11 12:30:00,93.52,93.54,93.2,93.36,32300.0,79.0166,79.0335,78.7462,78.8814,32300.0
2010-05-11 12:40:00,93.31,93.46,93.19,93.39,32100.0,78.8392,78.9659,78.7378,78.9068,32100.0
2010-05-11 12:50:00,93.4,93.48,93.21,93.44,20300.0,78.9152,78.9828,78.7547,78.949,20300.0
2010-05-11 13:00:00,93.52,93.72,93.47,93.72,14000.0,79.0166,79.1856,78.9744,79.1856,14000.0
2010-05-11 13:10:00,93.75,93.75,93.19,93.19,25000.0,79.2109,79.2109,78.7378,78.7378,25000.0
2010-05-11 13:20:00,93.19,93.34,93.13,93.22,17800.0,78.7378,78.8645,78.6871,78.7631,17800.0
2010-05-11 13:30:00,93.19,93.3,93.07,93.07,19500.0,78.7378,78.8307,78.6364,78.6364,19500.0
2010-05-11 13:40:00,93.09,93.4,93.07,93.29,33100.0,78.6533,78.9152,78.6364,78.8223,33100.0
2010-05-11 13:50:00,93.28,93.41,93.11,93.25,20900.0,78.8138,78.9237,78.6702,78.7885,20900.0
2010-05-11 14:00:00,93.17,93.33,93.05,93.1,22300.0,78.7209,78.8561,78.6195,78.6617,22300.0
2010-05-11 14:10:00,93.16,93.17,92.67,92.84,44300.0,78.7124,78.7209,78.2984,78.4421,44300.0
2010-05-11 14:20:00,92.8,93.0,92.44,92.45,32100.0,78.4083,78.5773,78.1041,78.1125,32100.0
2010-05-11 14:30:00,92.51,92.51,92.09,92.28,46200.0,78.1632,78.1632,77.8084,77.9689,46200.0
2010-05-11 14:40:00,92.25,92.49,92.07,92.36,35300.0,77.9436,78.1463,77.7915,78.0365,35300.0
2010-05-11 14:50:00,92.36,92.46,92.0,92.09,32900.0,78.0365,78.121,77.7323,77.8084,32900.0
2010-05-11 15:00:00,92.06,92.09,91.61,91.85,35600.0,77.783,77.8084,77.4028,77.6056,35600.0
2010-05-11 15:10:00,91.85,91.98,91.32,91.38,43200.0,77.6056,77.7154,77.1578,77.2085,43200.0
2010-05-11 15:20:00,91.36,91.56,91.12,91.5,36600.0,77.1916,77.3606,76.9888,77.3099,36600.0
2010-05-11 15:30:00,91.44,91.74,91.32,91.55,42500.0,77.2592,77.5127,77.1578,77.3521,42500.0
2010-05-11 15:40:00,91.56,91.69,91.27,91.5,69500.0,77.3606,77.4704,77.1155,77.3099,69500.0
2010-05-11 15:50:00,91.5,91.61,91.26,91.27,84900.0,77.3099,77.4028,77.1071,77.1155,84900.0
2010-05-12 09:30:00,91.81,93.03,91.81,92.33,19300.0,77.5718,78.6026,77.5718,78.0112,19300.0
2010-05-12 09:40:00,92.29,92.57,92.04,92.48,20200.0,77.9774,78.2139,77.7661,78.1379,20200.0
2010-05-12 09:50:00,92.47,93.21,92.16,93.02,12000.0,78.1294,78.7547,77.8675,78.5941,12000.0
2010-05-12 10:00:00,93.04,93.16,92.66,92.95,6400.0,78.611,78.7124,78.29,78.535,6400.0
2010-05-12 10:10:00,92.84,93.07,92.43,92.56,20500.0,78.4421,78.6364,78.0956,78.2055,20500.0
2010-05-12 10:20:00,92.54,93.27,92.52,93.16,14800.0,78.1886,78.8054,78.1717,78.7124,14800.0
2010-05-12 10:30:00,93.11,93.11,92.77,92.83,12200.0,78.6702,78.6702,78.3829,78.4336,12200.0
2010-05-12 10:40:00,92.92,93.08,92.83,92.87,7800.0,78.5097,78.6448,78.4336,78.4674,7800.0
2010-05-12 10:50:00,92.87,92.95,92.61,92.91,17200.0,78.4674,78.535,78.2477,78.5012,17200.0
2010-05-12 11:00:00,92.87,93.18,92.87,93.04,11000.0,78.4674,78.7293,78.4674,78.611,11000.0
2010-05-12 11:10:00,93.04,93.08,92.67,92.67,13400.0,78.611,78.6448,78.2984,78.2984,13400.0
2010-05-12 11:20:00,92.67,92.88,92.56,92.56,14900.0,78.2984,78.4759,78.2055,78.2055,14900.0
2010-05-12 11:30:00,92.51,92.92,92.41,92.91,15700.0,78.1632,78.5097,78.0788,78.5012,15700.0
2010-05-12 11:40:00,92.94,93.1,92.65,92.81,15800.0,78.5266,78.6617,78.2815,78.4167,15800.0
2010-05-12 11:50:00,92.84,93.11,92.84,93.11,9200.0,78.4421,78.6702,78.4421,78.6702,9200.0
2010-05-12 12:00:00,93.12,93.12,92.99,93.07,10100.0,78.6786,78.6786,78.5688,78.6364,10100.0
2010-05-12 12:10:00,93.1,93.1,92.95,92.97,7400.0,78.6617,78.6617,78.535,78.5519,7400.0
2010-05-12 12:20:00,92.95,93.0,92.91,93.0,11100.0,78.535,78.5773,78.5012,78.5773,11100.0
2010-05-12 12:30:00,93.0,93.0,92.81,92.85,6900.0,78.5773,78.5773,78.4167,78.4505,6900.0
2010-05-12 12:40:00,92.98,92.99,92.9,92.94,2900.0,78.5604,78.5688,78.4928,78.5266,2900.0
2010-05-12 12:50:00,92.91,93.0,92.82,92.95,9500.0,78.5012,78.5773,78.4252,78.535,9500.0
2010-05-12 13:00:00,92.92,93.0,92.92,93.0,15300.0,78.5097,78.5773,78.5097,78.5773,15300.0
2010-05-12 13:10:00,93.0,93.1,92.94,93.01,21100.0,78.5773,78.6617,78.5266,78.5857,21100.0
2010-05-12 13:20:00,93.07,93.1,92.96,93.1,6700.0,78.6364,78.6617,78.5435,78.6617,6700.0
2010-05-12 13:30:00,93.1,93.38,93.1,93.2,16900.0,78.6617,78.8983,78.6617,78.7462,16900.0
2010-05-12 13:40:00,93.2,93.32,93.07,93.27,8300.0,78.7462,78.8476,78.6364,78.8054,8300.0
2010-05-12 13:50:00,93.31,93.4,93.19,93.26,5200.0,78.8392,78.9152,78.7378,78.7969,5200.0
2010-05-12 14:00:00,93.27,93.43,93.14,93.14,8300.0,78.8054,78.9406,78.6955,78.6955,8300.0
2010-05-12 14:10:00,93.21,93.42,93.2,93.33,15100.0,78.7547,78.9321,78.7462,78.8561,15100.0
2010-05-12 14:20:00,93.32,93.43,93.18,93.38,10500.0,78.8476,78.9406,78.7293,78.8983,10500.0
2010-05-12 14:30:00,93.48,93.48,93.24,93.34,11600.0,78.9828,78.9828,78.78,78.8645,11600.0
2010-05-12 14:40:00,93.39,93.45,93.2,93.23,8000.0,78.9068,78.9575,78.7462,78.7716,8000.0
2010-05-12 14:50:00,93.31,93.41,93.21,93.28,8300.0,78.8392,78.9237,78.7547,78.8138,8300.0
2010-05-12 15:00:00,93.31,93.69,93.28,93.54,22900.0,78.8392,79.1602,78.8138,79.0335,22900.0
2010-05-12 15:10:00,93.56,93.82,93.52,93.61,36100.0,79.0504,79.2701,79.0166,79.0927,36100.0
2010-05-12 15:20:00,93.62,93.78,93.56,93.62,28200.0,79.1011,79.2363,79.0504,79.1011,28200.0
2010-05-12 15:30:00,93.56,93.7,93.34,93.54,12000.0,79.0504,79.1687,78.8645,79.0335,12000.0
2010-05-12 15:40:00,93.52,93.82,93.52,93.71,15400.0,79.0166,79.2701,79.0166,79.1771,15400.0
2010-05-12 15:50:00,93.75,93.94,93.69,93.83,40600.0,79.2109,79.3715,79.1602,79.2785,40600.0
2010-05-13 09:30:00,93.74,93.74,92.99,93.16,11800.0,79.2025,79.2025,78.5688,78.7124,11800.0
2010-05-13 09:40:00,92.99,93.44,92.54,93.44,14500.0,78.5688,78.949,78.1886,78.949,14500.0
2010-05-13 09:50:00,93.44,93.74,93.38,93.38,6100.0,78.949,79.2025,78.8983,78.8983,6100.0
2010-05-13 10:00:00,93.31,93.63,93.13,93.62,14200.0,78.8392,79.1095,78.6871,79.1011,14200.0
2010-05-13 10:10:00,93.57,93.91,93.29,93.9,9100.0,79.0589,79.3461,78.8223,79.3377,9100.0
2010-05-13 10:20:00,93.76,94.08,93.7,93.88,6700.0,79.2194,79.4898,79.1687,79.3208,6700.0
2010-05-13 10:30:00,93.9,94.16,93.8,93.9,6800.0,79.3377,79.5574,79.2532,79.3377,6800.0
2010-05-13 10:40:00,93.92,94.04,93.89,93.95,4900.0,79.3546,79.456,79.3292,79.3799,4900.0
2010-05-13 10:50:00,93.95,93.95,93.6,93.67,5100.0,79.3799,79.3799,79.0842,79.1433,5100.0
2010-05-13 11:00:00,93.67,93.71,93.32,93.65,16900.0,79.1433,79.1771,78.8476,79.1264,16900.0
2010-05-13 11:10:00,93.65,93.72,93.52,93.54,6800.0,79.1264,79.1856,79.0166,79.0335,6800.0
2010-05-13 11:20:00,93.55,93.72,93.49,93.5,5400.0,79.042,79.1856,78.9913,78.9997,5400.0
2010-05-13 11:30:00,93.5,93.6,93.37,93.52,11500.0,78.9997,79.0842,78.8899,79.0166,11500.0
2010-05-13 11:40:00,93.5,93.72,93.48,93.63,6400.0,78.9997,79.1856,78.9828,79.1095,6400.0
2010-05-13 11:50:00,93.56,93.57,93.15,93.38,17700.0,79.0504,79.0589,78.704,78.8983,17700.0
2010-05-13 12:00:00,93.28,93.65,93.21,93.54,15100.0,78.8138,79.1264,78.7547,79.0335,15100.0
2010-05-13 12:10:00,93.44,93.6,93.38,93.49,5200.0,78.949,79.0842,78.8983,78.9913,5200.0
2010-05-13 12:20:00,93.39,93.55,93.38,93.49,1900.0,78.9068,79.042,78.8983,78.9913,1900.0
2010-05-13 12:30:00,93.53,93.67,93.48,93.56,2800.0,79.0251,79.1433,78.9828,79.0504,2800.0
2010-05-13 12:40:00,93.49,93.61,93.49,93.5,3600.0,78.9913,79.0927,78.9913,78.9997,3600.0
2010-05-13 12:50:00,93.42,93.74,93.42,93.66,5800.0,78.9321,79.2025,78.9321,79.1349,5800.0
2010-05-13 13:00:00,93.5,93.6,93.4,93.52,3800.0,78.9997,79.0842,78.9152,79.0166,3800.0
2010-05-13 13:10:00,93.44,93.83,93.43,93.83,5000.0,78.949,79.2785,78.9406,79.2785,5000.0
2010-05-13 13:20:00,93.85,93.85,93.74,93.78,2200.0,79.2954,79.2954,79.2025,79.2363,2200.0
2010-05-13 13:30:00,93.76,94.0,93.76,93.93,1900.0,79.2194,79.4222,79.2194,79.363,1900.0
2010-05-13 13:40:00,93.79,93.93,93.73,93.91,3900.0,79.2447,79.363,79.194,79.3461,3900.0
2010-05-13 13:50:00,93.89,93.89,93.69,93.81,5400.0,79.3292,79.3292,79.1602,79.2616,5400.0
2010-05-13 14:00:00,93.82,93.92,93.73,93.82,5100.0,79.2701,79.3546,79.194,79.2701,5100.0
2010-05-13 14:10:00,93.76,94.0,93.76,93.93,5900.0,79.2194,79.4222,79.2194,79.363,5900.0
2010-05-13 14:20:00,93.87,93.92,93.75,93.75,2400.0,79.3123,79.3546,79.2109,79.2109,2400.0
2010-05-13 14:30:00,93.74,93.8,93.54,93.6,5900.0,79.2025,79.2532,79.0335,79.0842,5900.0
2010-05-13 14:40:00,93.57,93.57,93.37,93.41,11500.0,79.0589,79.0589,78.8899,78.9237,11500.0
2010-05-13 14:50:00,93.44,93.46,93.33,93.44,15600.0,78.949,78.9659,78.8561,78.949,15600.0
2010-05-13 15:00:00,93.44,93.56,93.29,93.35,16600.0,78.949,79.0504,78.8223,78.873,16600.0
2010-05-13 15:10:00,93.36,93.4,93.08,93.16,37800.0,78.8814,78.9152,78.6448,78.7124,37800.0
2010-05-13 15:20:00,93.12,93.44,93.06,93.15,34800.0,78.6786,78.949,78.6279,78.704,34800.0
2010-05-13 15:30:00,93.15,93.36,92.97,93.11,43900.0,78.704,78.8814,78.5519,78.6702,43900.0
2010-05-13 15:40:00,93.13,93.51,92.9,93.38,31800.0,78.6871,79.0082,78.4928,78.8983,31800.0
2010-05-13 15:50:00,93.39,93.7,93.16,93.16,62800.0,78.9068,79.1687,78.7124,78.7124,62800.0
2010-05-14 09:30:00,92.46,92.74,91.87,91.87,14800.0,78.121,78.3576,77.6225,77.6225,14800.0
2010-05-14 09:40:00,91.89,92.25,91.7,92.07,22800.0,77.6394,77.9436,77.4789,77.7915,22800.0
2010-05-14 09:50:00,92.01,92.43,92.0,92.08,58400.0,77.7408,78.0956,77.7323,77.7999,58400.0
2010-05-14 10:00:00,92.11,92.16,91.57,92.05,58700.0,77.8253,77.8675,77.369,77.7746,58700.0
2010-05-14 10:10:00,91.98,92.64,91.97,92.4,9000.0,77.7154,78.2731,77.707,78.0703,9000.0
2010-05-14 10:20:00,92.45,92.76,92.2,92.2,15800.0,78.1125,78.3745,77.9013,77.9013,15800.0
2010-05-14 10:30:00,92.24,92.42,92.15,92.2,9700.0,77.9351,78.0872,77.8591,77.9013,9700.0
2010-05-14 10:40:00,92.22,92.53,92.11,92.53,3600.0,77.9182,78.1801,77.8253,78.1801,3600.0
2010-05-14 10:50:00,92.46,92.46,92.1,92.13,3800.0,78.121,78.121,77.8168,77.8422,3800.0
2010-05-14 11:00:00,92.21,92.27,91.97,92.1,30800.0,77.9098,77.9605,77.707,77.8168,30800.0
2010-05-14 11:10:00,92.02,92.17,91.84,91.91,24400.0,77.7492,77.876,77.5971,77.6563,24400.0
2010-05-14 11:20:00,91.81,92.3,91.72,92.0,36500.0,77.5718,77.9858,77.4958,77.7323,36500.0
2010-05-14 11:30:00,91.97,92.14,91.9,92.0,26200.0,77.707,77.8506,77.6478,77.7323,26200.0
2010-05-14 11:40:00,92.0,92.09,91.97,91.99,19900.0,77.7323,77.8084,77.707,77.7239,19900.0
2010-05-14 11:50:00,92.0,92.06,91.91,91.97,18000.0,77.7323,77.783,77.6563,77.707,18000.0
2010-05-14 12:00:00,91.99,92.02,91.91,92.0,8700.0,77.7239,77.7492,77.6563,77.7323,8700.0
2010-05-14 12:10:00,91.96,92.11,91.9,92.11,5500.0,77.6985,77.8253,77.6478,77.8253,5500.0
2010-05-14 12:20:00,92.13,92.27,91.9,92.08,6100.0,77.8422,77.9605,77.6478,77.7999,6100.0
2010-05-14 12:30:00,92.2,92.23,92.08,92.21,5800.0,77.9013,77.9267,77.7999,77.9098,5800.0
2010-05-14 12:40:00,92.29,92.33,92.14,92.14,8800.0,77.9774,78.0112,77.8506,77.8506,8800.0
2010-05-14 12:50:00,92.19,92.5,92.19,92.5,3400.0,77.8929,78.1548,77.8929,78.1548,3400.0
2010-05-14 13:00:00,92.48,92.62,92.2,92.2,2300.0,78.1379,78.2562,77.9013,77.9013,2300.0
2010-05-14 13:10:00,92.3,92.33,91.92,91.92,6300.0,77.9858,78.0112,77.6647,77.6647,6300.0
2010-05-14 13:20:00,91.86,92.23,91.86,92.05,4600.0,77.614,77.9267,77.614,77.7746,4600.0
2010-05-14 13:30:00,91.92,91.92,91.69,91.69,1200.0,77.6647,77.6647,77.4704,77.4704,1200.0
2010-05-14 13:40:00,91.62,91.75,91.5,91.71,5400.0,77.4113,77.5211,77.3099,77.4873,5400.0
2010-05-14 13:50:00,91.84,91.86,91.64,91.8,3400.0,77.5971,77.614,77.4282,77.5634,3400.0
2010-05-14 14:00:00,91.76,91.88,91.68,91.79,11000.0,77.5296,77.6309,77.462,77.5549,11000.0
2010-05-14 14:10:00,91.79,91.79,91.51,91.69,8000.0,77.5549,77.5549,77.3183,77.4704,8000.0
2010-05-14 14:20:00,91.7,91.81,91.6,91.6,7200.0,77.4789,77.5718,77.3944,77.3944,7200.0
2010-05-14 14:30:00,91.65,91.78,91.55,91.7,3500.0,77.4366,77.5465,77.3521,77.4789,3500.0
2010-05-14 14:40:00,91.66,91.68,91.58,91.66,2100.0,77.4451,77.462,77.3775,77.4451,2100.0
2010-05-14 14:50:00,91.74,91.76,91.57,91.69,10600.0,77.5127,77.5296,77.369,77.4704,10600.0
2010-05-14 15:00:00,91.6,91.73,91.46,91.49,19500.0,77.3944,77.5042,77.2761,77.3014,19500.0
2010-05-14 15:10:00,91.53,91.64,91.47,91.54,13300.0,77.3352,77.4282,77.2845,77.3437,13300.0
2010-05-14 15:20:00,91.53,91.65,91.39,91.64,17900.0,77.3352,77.4366,77.2169,77.4282,17900.0
2010-05-14 15:30:00,91.57,91.67,91.3,91.48,15700.0,77.369,77.4535,77.1409,77.293,15700.0
2010-05-14 15:40:00,91.48,92.06,91.48,91.83,31400.0,77.293,77.783,77.293,77.5887,31400.0
2010-05-14 15:50:00,91.84,92.33,91.73,92.11,40100.0,77.5971,78.0112,77.5042,77.8253,40100.0
2010-05-17 09:30:00,92.26,93.02,92.24,92.98,11600.0,77.952,78.5941,77.9351,78.5604,11600.0
2010-05-17 09:40:00,92.99,92.99,92.21,92.31,16400.0,78.5688,78.5688,77.9098,77.9943,16400.0
2010-05-17 09:50:00,92.38,92.54,92.04,92.15,24600.0,78.0534,78.1886,77.7661,77.8591,24600.0
2010-05-17 10:00:00,92.15,92.15,91.75,91.92,16700.0,77.8591,77.8591,77.5211,77.6647,16700.0
2010-05-17 10:10:00,91.79,92.05,91.75,92.05,8800.0,77.5549,77.7746,77.5211,77.7746,8800.0
2010-05-17 10:20:00,92.01,92.13,91.85,92.05,8000.0,77.7408,77.8422,77.6056,77.7746,8000.0
2010-05-17 10:30:00,92.0,92.45,91.93,91.97,12700.0,77.7323,78.1125,77.6732,77.707,12700.0
2010-05-17 10:40:00,91.95,92.06,91.59,91.79,9300.0,77.6901,77.783,77.3859,77.5549,9300.0
2010-05-17 10:50:00,91.78,91.97,91.69,91.74,11600.0,77.5465,77.707,77.4704,77.5127,11600.0
2010-05-17 11:00:00,91.65,91.81,91.55,91.71,32800.0,77.4366,77.5718,77.3521,77.4873,32800.0
2010-05-17 11:10:00,91.71,91.72,91.37,91.54,25900.0,77.4873,77.4958,77.2,77.3437,25900.0
2010-05-17 11:20:00,91.54,91.68,91.21,91.46,48400.0,77.3437,77.462,77.0649,77.2761,48400.0
2010-05-17 11:30:00,91.49,91.81,91.44,91.46,100400.0,77.3014,77.5718,77.2592,77.2761,100400.0
2010-05-17 11:40:00,91.54,91.6,91.41,91.53,14200.0,77.3437,77.3944,77.2338,77.3352,14200.0
2010-05-17 11:50:00,91.51,91.51,91.11,91.28,23700.0,77.3183,77.3183,76.9804,77.124,23700.0
2010-05-17 12:00:00,91.24,91.24,90.59,90.72,65900.0,77.0902,77.0902,76.541,76.6508,65900.0
2010-05-17 12:10:00,90.73,91.54,90.72,91.54,30700.0,76.6593,77.3437,76.6508,77.3437,30700.0
2010-05-17 12:20:00,91.49,91.63,91.35,91.35,19500.0,77.3014,77.4197,77.1831,77.1831,19500.0
2010-05-17 12:30:00,91.35,91.65,91.35,91.35,12700.0,77.1831,77.4366,77.1831,77.1831,12700.0
2010-05-17 12:40:00,91.35,91.57,91.35,91.57,4000.0,77.1831,77.369,77.1831,77.369,4000.0
2010-05-17 12:50:00,91.45,91.5,91.21,91.38,18300.0,77.2676,77.3099,77.0649,77.2085,18300.0
2010-05-17 13:00:00,91.35,91.46,91.27,91.33,9500.0,77.1831,77.2761,77.1155,77.1662,9500.0
2010-05-17 13:10:00,91.35,91.84,91.29,91.76,7700.0,77.1831,77.5971,77.1324,77.5296,7700.0
2010-05-17 13:20:00,91.77,92.21,91.73,92.12,19200.0,77.538,77.9098,77.5042,77.8337,19200.0
2010-05-17 13:30:00,92.04,92.25,92.0,92.14,20300.0,77.7661,77.9436,77.7323,77.8506,20300.0
2010-05-17 13:40:00,92.15,92.21,92.07,92.14,14900.0,77.8591,77.9098,77.7915,77.8506,14900.0
2010-05-17 13:50:00,92.2,92.25,92.1,92.12,29200.0,77.9013,77.9436,77.8168,77.8337,29200.0
2010-05-17 14:00:00,92.11,92.58,92.1,92.2,26700.0,77.8253,78.2224,77.8168,77.9013,26700.0
2010-05-17 14:10:00,92.14,92.52,92.09,92.44,18900.0,77.8506,78.1717,77.8084,78.1041,18900.0
2010-05-17 14:20:00,92.52,92.54,92.04,92.29,11600.0,78.1717,78.1886,77.7661,77.9774,11600.0
2010-05-17 14:30:00,92.25,92.53,92.21,92.42,15900.0,77.9436,78.1801,77.9098,78.0872,15900.0
2010-05-17 14:40:00,92.44,93.12,92.44,93.06,20100.0,78.1041,78.6786,78.1041,78.6279,20100.0
2010-05-17 14:50:00,93.04,93.41,93.01,93.41,26200.0,78.611,78.9237,78.5857,78.9237,26200.0
2010-05-17 15:00:00,93.37,93.73,92.83,92.92,33000.0,78.8899,79.194,78.4336,78.5097,33000.0
2010-05-17 15:10:00,92.89,93.26,92.74,92.91,20900.0,78.4843,78.7969,78.3576,78.5012,20900.0
2010-05-17 15:20:00,92.94,93.11,92.59,92.77,25500.0,78.5266,78.6702,78.2308,78.3829,25500.0
2010-05-17 15:30:00,92.81,93.52,92.78,93.42,52300.0,78.4167,79.0166,78.3914,78.9321,52300.0
2010-05-17 15:40:00,93.43,93.5,93.17,93.4,28600.0,78.9406,78.9997,78.7209,78.9152,28600.0
2010-05-17 15:50:00,93.4,93.71,93.29,93.5,38300.0,78.9152,79.1771,78.8223,78.9997,38300.0
2010-05-18 09:30:00,94.39,94.67,94.07,94.48,15600.0,79.7517,79.9883,79.4813,79.8277,15600.0
2010-05-18 09:40:00,94.52,95.06,94.5,94.91,16300.0,79.8615,80.3178,79.8446,80.191,16300.0
2010-05-18 09:50:00,94.92,95.0,94.72,94.76,10900.0,80.1995,80.2671,80.0305,80.0643,10900.0
2010-05-18 10:00:00,94.67,94.78,94.45,94.78,14700.0,79.9883,80.0812,79.8024,80.0812,14700.0
2010-05-18 10:10:00,94.73,95.0,94.55,94.87,14800.0,80.039,80.2671,79.8869,80.1572,14800.0
2010-05-18 10:20:00,94.86,94.86,94.2,94.29,11500.0,80.1488,80.1488,79.5912,79.6672,11500.0
2010-05-18 10:30:00,94.34,94.45,94.0,94.15,54200.0,79.7094,79.8024,79.4222,79.5489,54200.0
2010-05-18 10:40:00,94.16,94.18,93.48,93.52,14600.0,79.5574,79.5743,78.9828,79.0166,14600.0
2010-05-18 10:50:00,93.51,93.93,93.27,93.8,30500.0,79.0082,79.363,78.8054,79.2532,30500.0
2010-05-18 11:00:00,93.78,94.03,93.49,93.59,12800.0,79.2363,79.4475,78.9913,79.0758,12800.0
2010-05-18 11:10:00,93.59,93.96,93.59,93.67,30200.0,79.0758,79.3884,79.0758,79.1433,30200.0
2010-05-18 11:20:00,93.7,93.8,93.57,93.74,8300.0,79.1687,79.2532,79.0589,79.2025,8300.0
2010-05-18 11:30:00,93.74,93.78,93.55,93.56,12000.0,79.2025,79.2363,79.042,79.0504,12000.0
2010-05-18 11:40:00,93.54,93.64,93.25,93.55,28400.0,79.0335,79.118,78.7885,79.042,28400.0
2010-05-18 11:50:00,93.54,93.54,93.39,93.4,8100.0,79.0335,79.0335,78.9068,78.9152,8100.0
2010-05-18 12:00:00,93.4,93.5,93.25,93.41,13700.0,78.9152,78.9997,78.7885,78.9237,13700.0
2010-05-18 12:10:00,93.37,93.51,93.36,93.44,15300.0,78.8899,79.0082,78.8814,78.949,15300.0
2010-05-18 12:20:00,93.47,93.51,93.25,93.47,11400.0,78.9744,79.0082,78.7885,78.9744,11400.0
2010-05-18 12:30:00,93.46,93.72,93.38,93.7,13000.0,78.9659,79.1856,78.8983,79.1687,13000.0
2010-05-18 12:40:00,93.69,93.97,93.63,93.9,19200.0,79.1602,79.3968,79.1095,79.3377,19200.0
2010-05-18 12:50:00,93.9,94.0,93.58,93.59,16600.0,79.3377,79.4222,79.0673,79.0758,16600.0
2010-05-18 13:00:00,93.49,93.56,92.68,93.07,47300.0,78.9913,79.0504,78.3069,78.6364,47300.0
2010-05-18 13:10:00,93.03,93.03,92.62,92.98,36500.0,78.6026,78.6026,78.2562,78.5604,36500.0
2010-05-18 13:20:00,92.91,93.24,92.9,93.11,18500.0,78.5012,78.78,78.4928,78.6702,18500.0
2010-05-18 13:30:00,93.11,93.12,92.75,92.97,35400.0,78.6702,78.6786,78.366,78.5519,35400.0
2010-05-18 13:40:00,93.02,93.02,92.67,92.76,16700.0,78.5941,78.5941,78.2984,78.3745,16700.0
2010-05-18 13:50:00,92.69,92.98,92.65,92.85,19800.0,78.3153,78.5604,78.2815,78.4505,19800.0
2010-05-18 14:00:00,92.83,93.0,92.73,92.85,16500.0,78.4336,78.5773,78.3491,78.4505,16500.0
2010-05-18 14:10:00,92.78,92.94,92.72,92.84,10200.0,78.3914,78.5266,78.3407,78.4421,10200.0
2010-05-18 14:20:00,92.76,92.98,92.64,92.83,43200.0,78.3745,78.5604,78.2731,78.4336,43200.0
2010-05-18 14:30:00,92.79,92.93,92.53,92.56,45100.0,78.3998,78.5181,78.1801,78.2055,45100.0
2010-05-18 14:40:00,92.56,93.0,92.54,92.9,29500.0,78.2055,78.5773,78.1886,78.4928,29500.0
2010-05-18 14:50:00,92.89,92.96,92.74,92.9,35600.0,78.4843,78.5435,78.3576,78.4928,35600.0
2010-05-18 15:00:00,92.9,92.96,92.71,92.89,62300.0,78.4928,78.5435,78.3322,78.4843,62300.0
2010-05-18 15:10:00,92.89,93.69,92.87,93.29,36800.0,78.4843,79.1602,78.4674,78.8223,36800.0
2010-05-18 15:20:00,93.29,93.39,92.9,93.0,31900.0,78.8223,78.9068,78.4928,78.5773,31900.0
2010-05-18 15:30:00,92.9,93.03,92.83,92.99,41000.0,78.4928,78.6026,78.4336,78.5688,41000.0
2010-05-18 15:40:00,92.98,93.08,92.8,92.81,57000.0,78.5604,78.6448,78.4083,78.4167,57000.0
2010-05-18 15:50:00,92.84,93.08,92.78,92.92,44800.0,78.4421,78.6448,78.3914,78.5097,44800.0
2010-05-19 09:30:00,92.57,92.83,92.22,92.47,11700.0,78.2139,78.4336,77.9182,78.1294,11700.0
2010-05-19 09:40:00,92.66,93.32,92.6,93.3,8500.0,78.29,78.8476,78.2393,78.8307,8500.0
2010-05-19 09:50:00,93.35,93.52,92.75,92.81,2900.0,78.873,79.0166,78.366,78.4167,2900.0
2010-05-19 10:00:00,92.88,92.88,92.42,92.49,20300.0,78.4759,78.4759,78.0872,78.1463,20300.0
2010-05-19 10:10:00,92.63,92.73,92.07,92.37,65200.0,78.2646,78.3491,77.7915,78.045,65200.0
2010-05-19 10:20:00,92.38,92.87,92.18,92.83,51400.0,78.0534,78.4674,77.8844,78.4336,51400.0
2010-05-19 10:30:00,92.83,93.06,92.68,92.81,43100.0,78.4336,78.6279,78.3069,78.4167,43100.0
2010-05-19 10:40:00,92.81,93.23,92.65,92.69,36000.0,78.4167,78.7716,78.2815,78.3153,36000.0
2010-05-19 10:50:00,92.7,92.9,92.59,92.74,12400.0,78.3238,78.4928,78.2308,78.3576,12400.0
2010-05-19 11:00:00,92.72,92.77,92.5,92.51,5300.0,78.3407,78.3829,78.1548,78.1632,5300.0
2010-05-19 11:10:00,92.5,92.75,92.48,92.51,29300.0,78.1548,78.366,78.1379,78.1632,29300.0
2010-05-19 11:20:00,92.58,92.61,92.22,92.56,69900.0,78.2224,78.2477,77.9182,78.2055,69900.0
2010-05-19 11:30:00,92.52,92.53,92.12,92.12,91400.0,78.1717,78.1801,77.8337,77.8337,91400.0
2010-05-19 11:40:00,92.14,92.14,91.85,91.91,102900.0,77.8506,77.8506,77.6056,77.6563,102900.0
2010-05-19 11:50:00,91.97,92.13,91.78,92.0,56700.0,77.707,77.8422,77.5465,77.7323,56700.0
2010-05-19 12:00:00,92.05,92.35,91.95,92.35,11400.0,77.7746,78.0281,77.6901,78.0281,11400.0
2010-05-19 12:10:00,92.37,92.67,92.37,92.44,8700.0,78.045,78.2984,78.045,78.1041,8700.0
2010-05-19 12:20:00,92.48,93.52,92.44,93.26,28800.0,78.1379,79.0166,78.1041,78.7969,28800.0
2010-05-19 12:30:00,93.21,93.22,92.76,93.15,11700.0,78.7547,78.7631,78.3745,78.704,11700.0
2010-05-19 12:40:00,93.1,93.15,92.51,92.51,4400.0,78.6617,78.704,78.1632,78.1632,4400.0
2010-05-19 12:50:00,92.57,93.06,92.45,93.06,6100.0,78.2139,78.6279,78.1125,78.6279,6100.0
2010-05-19 13:00:00,93.16,93.57,92.92,93.57,20500.0,78.7124,79.0589,78.5097,79.0589,20500.0
2010-05-19 13:10:00,93.57,93.57,93.34,93.4,3000.0,79.0589,79.0589,78.8645,78.9152,3000.0
2010-05-19 13:20:00,93.48,94.3,93.48,93.96,16500.0,78.9828,79.6756,78.9828,79.3884,16500.0
2010-05-19 13:30:00,93.85,94.07,93.81,94.01,21400.0,79.2954,79.4813,79.2616,79.4306,21400.0
2010-05-19 13:40:00,94.05,94.28,93.86,94.26,27700.0,79.4644,79.6587,79.3039,79.6418,27700.0
2010-05-19 13:50:00,94.21,94.21,93.73,94.12,10700.0,79.5996,79.5996,79.194,79.5236,10700.0
2010-05-19 14:00:00,94.1,94.3,93.9,93.9,7500.0,79.5067,79.6756,79.3377,79.3377,7500.0
2010-05-19 14:10:00,93.99,93.99,93.19,93.19,21000.0,79.4137,79.4137,78.7378,78.7378,21000.0
2010-05-19 14:20:00,93.16,93.41,93.06,93.27,14900.0,78.7124,78.9237,78.6279,78.8054,14900.0
2010-05-19 14:30:00,93.39,93.39,92.89,92.96,21200.0,78.9068,78.9068,78.4843,78.5435,21200.0
2010-05-19 14:40:00,92.96,93.57,92.86,93.48,17200.0,78.5435,79.0589,78.459,78.9828,17200.0
2010-05-19 14:50:00,93.46,93.49,92.97,93.13,13500.0,78.9659,78.9913,78.5519,78.6871,13500.0
2010-05-19 15:00:00,93.15,93.29,92.35,92.35,22200.0,78.704,78.8223,78.0281,78.0281,22200.0
2010-05-19 15:10:00,92.37,92.65,92.3,92.53,38900.0,78.045,78.2815,77.9858,78.1801,38900.0
2010-05-19 15:20:00,92.56,92.85,92.3,92.84,26500.0,78.2055,78.4505,77.9858,78.4421,26500.0
2010-05-19 15:30:00,92.87,93.07,92.56,93.0,34700.0,78.4674,78.6364,78.2055,78.5773,34700.0
2010-05-19 15:40:00,93.08,93.22,92.86,92.95,32300.0,78.6448,78.7631,78.459,78.535,32300.0
2010-05-19 15:50:00,92.98,93.21,92.89,92.96,43600.0,78.5604,78.7547,78.4843,78.5435,43600.0
2010-05-20 09:30:00,90.37,91.1,90.18,90.51,53200.0,76.3551,76.9719,76.1946,76.4734,53200.0
2010-05-20 09:40:00,90.44,91.34,90.44,91.09,67600.0,76.4143,77.1747,76.4143,76.9635,67600.0
2010-05-20 09:50:00,91.19,91.39,90.7,90.9,31400.0,77.048,77.2169,76.6339,76.8029,31400.0
2010-05-20 10:00:00,90.86,91.32,90.74,90.8,30000.0,76.7691,77.1578,76.6677,76.7184,30000.0
2010-05-20 10:10:00,90.76,91.13,90.58,90.73,59200.0,76.6846,76.9973,76.5326,76.6593,59200.0
2010-05-20 10:20:00,90.66,90.74,90.01,90.21,75700.0,76.6001,76.6677,76.0509,76.2199,75700.0
2010-05-20 10:30:00,90.21,90.42,89.84,90.0,94000.0,76.2199,76.3974,75.9073,76.0425,94000.0
2010-05-20 10:40:00,90.0,90.15,89.77,89.87,43800.0,76.0425,76.1692,75.8482,75.9327,43800.0
2010-05-20 10:50:00,89.79,90.14,89.61,89.89,35400.0,75.8651,76.1608,75.713,75.9496,35400.0
2010-05-20 11:00:00,89.93,90.29,89.76,90.25,31100.0,75.9834,76.2875,75.8397,76.2537,31100.0
2010-05-20 11:10:00,90.19,90.31,89.57,89.81,33800.0,76.203,76.3044,75.6792,75.882,33800.0
2010-05-20 11:20:00,89.84,90.81,89.79,90.73,26000.0,75.9073,76.7269,75.8651,76.6593,26000.0
2010-05-20 11:30:00,90.73,90.9,90.31,90.67,14400.0,76.6593,76.8029,76.3044,76.6086,14400.0
2010-05-20 11:40:00,90.61,90.73,90.16,90.41,11000.0,76.5579,76.6593,76.1777,76.3889,11000.0
2010-05-20 11:50:00,90.28,90.46,89.75,90.0,14800.0,76.2791,76.4312,75.8313,76.0425,14800.0
2010-05-20 12:00:00,90.0,90.16,89.72,89.75,12400.0,76.0425,76.1777,75.8059,75.8313,12400.0
2010-05-20 12:10:00,89.75,89.86,89.48,89.51,40300.0,75.8313,75.9242,75.6031,75.6285,40300.0
2010-05-20 12:20:00,89.51,89.65,89.41,89.56,26300.0,75.6285,75.7468,75.544,75.6707,26300.0
2010-05-20 12:30:00,89.5,89.5,88.98,89.12,29500.0,75.62,75.62,75.1807,75.299,29500.0
2010-05-20 12:40:00,89.18,89.18,88.74,88.79,41800.0,75.3497,75.3497,74.9779,75.0202,41800.0
2010-05-20 12:50:00,88.83,88.91,88.71,88.8,100800.0,75.0539,75.1215,74.9526,75.0286,100800.0
2010-05-20 13:00:00,88.73,89.22,88.69,88.98,81500.0,74.9695,75.3835,74.9357,75.1807,81500.0
2010-05-20 13:10:00,88.93,89.1,88.92,89.08,20600.0,75.1384,75.2821,75.13,75.2652,20600.0
2010-05-20 13:20:00,89.01,89.63,88.99,89.18,28900.0,75.206,75.7299,75.1891,75.3497,28900.0
2010-05-20 13:30:00,89.14,89.65,89.13,89.24,21200.0,75.3159,75.7468,75.3074,75.4004,21200.0
2010-05-20 13:40:00,89.29,89.74,89.26,89.43,15600.0,75.4426,75.8228,75.4173,75.5609,15600.0
2010-05-20 13:50:00,89.5,89.61,89.24,89.52,23000.0,75.62,75.713,75.4004,75.6369,23000.0
2010-05-20 14:00:00,89.51,89.53,89.23,89.33,31700.0,75.6285,75.6454,75.3919,75.4764,31700.0
2010-05-20 14:10:00,89.39,90.16,89.37,90.13,13900.0,75.5271,76.1777,75.5102,76.1523,13900.0
2010-05-20 14:20:00,90.18,90.49,90.03,90.23,23500.0,76.1946,76.4565,76.0678,76.2368,23500.0
2010-05-20 14:30:00,90.16,90.79,90.03,90.78,14100.0,76.1777,76.71,76.0678,76.7015,14100.0
2010-05-20 14:40:00,90.78,91.0,90.6,90.87,19700.0,76.7015,76.8874,76.5495,76.7776,19700.0
2010-05-20 14:50:00,90.73,91.16,90.38,90.4,24800.0,76.6593,77.0226,76.3636,76.3805,24800.0
2010-05-20 15:00:00,90.42,90.64,89.9,90.21,22700.0,76.3974,76.5832,75.958,76.2199,22700.0
2010-05-20 15:10:00,90.2,90.27,89.73,90.02,15800.0,76.2115,76.2706,75.8144,76.0594,15800.0
2010-05-20 15:20:00,90.04,90.32,89.89,89.89,17500.0,76.0763,76.3129,75.9496,75.9496,17500.0
2010-05-20 15:30:00,89.94,90.25,89.67,89.81,39500.0,75.9918,76.2537,75.7637,75.882,39500.0
2010-05-20 15:40:00,89.84,90.02,89.19,89.5,76300.0,75.9073,76.0594,75.3581,75.62,76300.0
2010-05-20 15:50:00,89.51,89.67,89.0,89.0,92800.0,75.6285,75.7637,75.1976,75.1976,92800.0
2010-05-21 09:30:00,87.86,88.64,87.24,88.64,24600.0,74.2344,74.8934,73.7105,74.8934,24600.0
2010-05-21 09:40:00,88.58,89.5,88.56,89.26,16000.0,74.8427,75.62,74.8258,75.4173,16000.0
2010-05-21 09:50:00,89.3,90.27,89.23,89.8,34000.0,75.4511,76.2706,75.3919,75.8735,34000.0
2010-05-21 10:00:00,89.7,90.22,89.41,89.72,35700.0,75.789,76.2284,75.544,75.8059,35700.0
2010-05-21 10:10:00,89.72,90.04,89.2,89.2,22800.0,75.8059,76.0763,75.3666,75.3666,22800.0
2010-05-21 10:20:00,89.21,89.32,88.74,88.82,19100.0,75.375,75.468,74.9779,75.0455,19100.0
2010-05-21 10:30:00,88.84,89.33,88.7,89.27,11900.0,75.0624,75.4764,74.9441,75.4257,11900.0
2010-05-21 10:40:00,89.36,89.43,88.99,89.14,18700.0,75.5018,75.5609,75.1891,75.3159,18700.0
2010-05-21 10:50:00,89.07,89.32,89.0,89.17,43500.0,75.2567,75.468,75.1976,75.3412,43500.0
2010-05-21 11:00:00,89.19,89.55,89.12,89.29,60600.0,75.3581,75.6623,75.299,75.4426,60600.0
2010-05-21 11:10:00,89.23,89.39,89.0,89.3,82200.0,75.3919,75.5271,75.1976,75.4511,82200.0
2010-05-21 11:20:00,89.27,90.19,89.26,89.88,44200.0,75.4257,76.203,75.4173,75.9411,44200.0
2010-05-21 11:30:00,89.84,90.4,89.67,90.37,18800.0,75.9073,76.3805,75.7637,76.3551,18800.0
2010-05-21 11:40:00,90.32,90.39,89.82,90.0,32700.0,76.3129,76.372,75.8904,76.0425,32700.0
2010-05-21 11:50:00,89.97,90.34,89.8,89.85,20600.0,76.0172,76.3298,75.8735,75.9158,20600.0
2010-05-21 12:00:00,89.77,89.77,89.26,89.41,8000.0,75.8482,75.8482,75.4173,75.544,8000.0
2010-05-21 12:10:00,89.29,89.57,89.12,89.49,7400.0,75.4426,75.6792,75.299,75.6116,7400.0
2010-05-21 12:20:00,89.5,89.69,89.37,89.54,9000.0,75.62,75.7806,75.5102,75.6538,9000.0
2010-05-21 12:30:00,89.59,89.61,89.15,89.49,7800.0,75.6961,75.713,75.3243,75.6116,7800.0
2010-05-21 12:40:00,89.5,89.62,88.98,89.0,7100.0,75.62,75.7214,75.1807,75.1976,7100.0
2010-05-21 12:50:00,89.04,89.46,88.98,89.01,9100.0,75.2314,75.5862,75.1807,75.206,9100.0
2010-05-21 13:00:00,89.07,89.25,88.94,89.25,19500.0,75.2567,75.4088,75.1469,75.4088,19500.0
2010-05-21 13:10:00,89.26,89.52,89.23,89.24,6800.0,75.4173,75.6369,75.3919,75.4004,6800.0
2010-05-21 13:20:00,89.23,89.35,89.03,89.15,6200.0,75.3919,75.4933,75.2229,75.3243,6200.0
2010-05-21 13:30:00,89.24,89.46,89.06,89.46,9100.0,75.4004,75.5862,75.2483,75.5862,9100.0
2010-05-21 13:40:00,89.36,89.57,89.36,89.47,8300.0,75.5018,75.6792,75.5018,75.5947,8300.0
2010-05-21 13:50:00,89.5,89.6,89.37,89.5,9100.0,75.62,75.7045,75.5102,75.62,9100.0
2010-05-21 14:00:00,89.53,89.59,89.12,89.22,14000.0,75.6454,75.6961,75.299,75.3835,14000.0
2010-05-21 14:10:00,89.28,89.36,88.93,89.03,17900.0,75.4342,75.5018,75.1384,75.2229,17900.0
2010-05-21 14:20:00,89.0,89.21,88.89,89.16,25900.0,75.1976,75.375,75.1046,75.3328,25900.0
2010-05-21 14:30:00,89.14,89.4,89.03,89.03,10300.0,75.3159,75.5356,75.2229,75.2229,10300.0
2010-05-21 14:40:00,89.06,89.27,88.77,89.02,28600.0,75.2483,75.4257,75.0033,75.2145,28600.0
2010-05-21 14:50:00,89.01,89.08,88.76,88.99,36100.0,75.206,75.2652,74.9948,75.1891,36100.0
2010-05-21 15:00:00,89.1,89.28,88.98,89.04,10700.0,75.2821,75.4342,75.1807,75.2314,10700.0
2010-05-21 15:10:00,89.02,89.11,88.84,88.97,51500.0,75.2145,75.2905,75.0624,75.1722,51500.0
2010-05-21 15:20:00,88.86,89.32,88.86,89.09,23300.0,75.0793,75.468,75.0793,75.2736,23300.0
2010-05-21 15:30:00,89.03,89.2,88.97,89.11,36700.0,75.2229,75.3666,75.1722,75.2905,36700.0
2010-05-21 15:40:00,89.15,89.82,89.09,89.47,56300.0,75.3243,75.8904,75.2736,75.5947,56300.0
2010-05-21 15:50:00,89.48,90.06,89.43,90.06,81600.0,75.6031,76.0932,75.5609,76.0932,81600.0
2010-05-24 09:30:00,90.38,90.45,89.66,90.35,9400.0,76.3636,76.4227,75.7552,76.3382,9400.0
2010-05-24 09:40:00,90.24,90.33,89.5,89.96,25200.0,76.2453,76.3213,75.62,76.0087,25200.0
2010-05-24 09:50:00,90.06,90.26,89.63,90.08,11500.0,76.0932,76.2622,75.7299,76.1101,11500.0
2010-05-24 10:00:00,90.02,91.0,89.91,90.76,22100.0,76.0594,76.8874,75.9665,76.6846,22100.0
2010-05-24 10:10:00,90.67,91.14,90.59,91.07,14100.0,76.6086,77.0057,76.541,76.9466,14100.0
2010-05-24 10:20:00,91.07,91.31,90.95,91.02,22000.0,76.9466,77.1493,76.8452,76.9043,22000.0
2010-05-24 10:30:00,91.12,91.2,90.84,91.04,12200.0,76.9888,77.0564,76.7522,76.9212,12200.0
2010-05-24 10:40:00,91.07,91.16,90.26,90.32,13400.0,76.9466,77.0226,76.2622,76.3129,13400.0
2010-05-24 10:50:00,90.33,90.39,89.98,90.26,9700.0,76.3213,76.372,76.0256,76.2622,9700.0
2010-05-24 11:00:00,90.19,90.28,89.87,90.07,5900.0,76.203,76.2791,75.9327,76.1016,5900.0
2010-05-24 11:10:00,90.18,90.2,89.67,89.88,24000.0,76.1946,76.2115,75.7637,75.9411,24000.0
2010-05-24 11:20:00,89.89,90.03,89.79,89.94,12600.0,75.9496,76.0678,75.8651,75.9918,12600.0
2010-05-24 11:30:00,89.95,90.37,89.94,90.31,6200.0,76.0003,76.3551,75.9918,76.3044,6200.0
2010-05-24 11:40:00,90.24,90.64,90.12,90.58,14000.0,76.2453,76.5832,76.1439,76.5326,14000.0
2010-05-24 11:50:00,90.55,90.9,90.43,90.74,20900.0,76.5072,76.8029,76.4058,76.6677,20900.0
2010-05-24 12:00:00,90.68,90.95,90.62,90.84,8600.0,76.617,76.8452,76.5663,76.7522,8600.0
2010-05-24 12:10:00,90.78,90.86,90.52,90.56,9600.0,76.7015,76.7691,76.4819,76.5157,9600.0
2010-05-24 12:20:00,90.56,90.8,90.52,90.8,8700.0,76.5157,76.7184,76.4819,76.7184,8700.0
2010-05-24 12:30:00,90.85,91.07,90.8,90.9,21000.0,76.7607,76.9466,76.7184,76.8029,21000.0
2010-05-24 12:40:00,90.88,91.0,90.81,90.93,11000.0,76.786,76.8874,76.7269,76.8283,11000.0
2010-05-24 12:50:00,91.01,91.26,91.01,91.12,3700.0,76.8959,77.1071,76.8959,76.9888,3700.0
2010-05-24 13:00:00,91.08,91.26,90.87,90.91,11500.0,76.955,77.1071,76.7776,76.8114,11500.0
2010-05-24 13:10:00,90.92,91.08,90.87,90.99,20600.0,76.8198,76.955,76.7776,76.879,20600.0
2010-05-24 13:20:00,90.98,91.25,90.95,90.99,13600.0,76.8705,77.0986,76.8452,76.879,13600.0
2010-05-24 13:30:00,91.03,91.06,90.88,90.88,21600.0,76.9128,76.9381,76.786,76.786,21600.0
2010-05-24 13:40:00,90.88,90.97,90.73,90.73,11500.0,76.786,76.8621,76.6593,76.6593,11500.0
2010-05-24 13:50:00,90.77,91.0,90.77,90.96,14600.0,76.6931,76.8874,76.6931,76.8536,14600.0
2010-05-24 14:00:00,90.92,90.96,90.81,90.94,12400.0,76.8198,76.8536,76.7269,76.8367,12400.0
2010-05-24 14:10:00,90.94,91.08,90.94,91.06,14200.0,76.8367,76.955,76.8367,76.9381,14200.0
2010-05-24 14:20:00,91.06,91.07,90.87,90.95,9100.0,76.9381,76.9466,76.7776,76.8452,9100.0
2010-05-24 14:30:00,90.93,91.05,90.84,90.85,22200.0,76.8283,76.9297,76.7522,76.7607,22200.0
2010-05-24 14:40:00,90.8,90.9,90.75,90.84,20300.0,76.7184,76.8029,76.6762,76.7522,20300.0
2010-05-24 14:50:00,90.8,90.98,90.77,90.89,29600.0,76.7184,76.8705,76.6931,76.7945,29600.0
2010-05-24 15:00:00,90.85,90.93,90.76,90.83,114900.0,76.7607,76.8283,76.6846,76.7438,114900.0
2010-05-24 15:10:00,90.82,91.03,90.8,90.9,22800.0,76.7353,76.9128,76.7184,76.8029,22800.0
2010-05-24 15:20:00,90.9,91.07,90.89,90.94,21900.0,76.8029,76.9466,76.7945,76.8367,21900.0
2010-05-24 15:30:00,91.0,91.4,90.93,91.19,50000.0,76.8874,77.2254,76.8283,77.048,50000.0
2010-05-24 15:40:00,91.21,91.51,90.88,90.91,41600.0,77.0649,77.3183,76.786,76.8114,41600.0
2010-05-24 15:50:00,90.89,90.96,90.58,90.77,113000.0,76.7945,76.8536,76.5326,76.6931,113000.0
2010-05-25 09:30:00,88.04,88.86,87.58,88.26,102000.0,74.3865,75.0793,73.9978,74.5723,102000.0
2010-05-25 09:40:00,88.27,89.57,88.26,89.15,54200.0,74.5808,75.6792,74.5723,75.3243,54200.0
2010-05-25 09:50:00,89.04,89.55,88.91,89.06,24100.0,75.2314,75.6623,75.1215,75.2483,24100.0
2010-05-25 10:00:00,89.07,89.99,89.07,89.18,23300.0,75.2567,76.0341,75.2567,75.3497,23300.0
2010-05-25 10:10:00,89.12,89.56,89.02,89.34,27400.0,75.299,75.6707,75.2145,75.4849,27400.0
2010-05-25 10:20:00,89.39,89.45,88.93,89.1,23800.0,75.5271,75.5778,75.1384,75.2821,23800.0
2010-05-25 10:30:00,89.09,89.49,89.03,89.35,31600.0,75.2736,75.6116,75.2229,75.4933,31600.0
2010-05-25 10:40:00,89.35,89.41,89.16,89.22,19200.0,75.4933,75.544,75.3328,75.3835,19200.0
2010-05-25 10:50:00,89.17,89.26,88.99,89.18,15700.0,75.3412,75.4173,75.1891,75.3497,15700.0
2010-05-25 11:00:00,89.22,89.67,89.06,89.46,12000.0,75.3835,75.7637,75.2483,75.5862,12000.0
2010-05-25 11:10:00,89.46,89.96,89.42,89.78,30500.0,75.5862,76.0087,75.5524,75.8566,30500.0
2010-05-25 11:20:00,89.7,89.89,89.44,89.76,7900.0,75.789,75.9496,75.5693,75.8397,7900.0
2010-05-25 11:30:00,89.72,89.78,89.52,89.78,6200.0,75.8059,75.8566,75.6369,75.8566,6200.0
2010-05-25 11:40:00,89.8,89.87,89.5,89.7,8800.0,75.8735,75.9327,75.62,75.789,8800.0
2010-05-25 11:50:00,89.74,89.97,89.62,89.87,9400.0,75.8228,76.0172,75.7214,75.9327,9400.0
2010-05-25 12:00:00,89.96,90.08,89.8,89.8,13400.0,76.0087,76.1101,75.8735,75.8735,13400.0
2010-05-25 12:10:00,89.78,90.22,89.78,90.04,6700.0,75.8566,76.2284,75.8566,76.0763,6700.0
2010-05-25 12:20:00,89.96,90.01,89.58,89.65,7100.0,76.0087,76.0509,75.6876,75.7468,7100.0
2010-05-25 12:30:00,89.58,89.66,89.48,89.55,7000.0,75.6876,75.7552,75.6031,75.6623,7000.0
2010-05-25 12:40:00,89.61,89.73,89.23,89.73,8600.0,75.713,75.8144,75.3919,75.8144,8600.0
2010-05-25 12:50:00,89.66,89.86,89.57,89.77,5500.0,75.7552,75.9242,75.6792,75.8482,5500.0
2010-05-25 13:00:00,89.67,89.9,89.66,89.77,28400.0,75.7637,75.958,75.7552,75.8482,28400.0
2010-05-25 13:10:00,89.75,90.02,89.71,89.84,32200.0,75.8313,76.0594,75.7975,75.9073,32200.0
2010-05-25 13:20:00,89.82,90.06,89.76,90.03,17600.0,75.8904,76.0932,75.8397,76.0678,17600.0
2010-05-25 13:30:00,90.09,90.1,89.75,89.82,13700.0,76.1185,76.127,75.8313,75.8904,13700.0
2010-05-25 13:40:00,89.83,89.91,89.75,89.79,18600.0,75.8989,75.9665,75.8313,75.8651,18600.0
2010-05-25 13:50:00,89.78,89.99,89.71,89.9,27000.0,75.8566,76.0341,75.7975,75.958,27000.0
2010-05-25 14:00:00,89.9,90.25,89.87,90.21,35800.0,75.958,76.2537,75.9327,76.2199,35800.0
2010-05-25 14:10:00,90.2,90.97,90.2,90.97,17400.0,76.2115,76.8621,76.2115,76.8621,17400.0
2010-05-25 14:20:00,90.9,90.96,90.64,90.71,14700.0,76.8029,76.8536,76.5832,76.6424,14700.0
2010-05-25 14:30:00,90.69,91.13,90.69,90.83,22700.0,76.6255,76.9973,76.6255,76.7438,22700.0
2010-05-25 14:40:00,90.81,91.55,90.76,91.55,14200.0,76.7269,77.3521,76.6846,77.3521,14200.0
2010-05-25 14:50:00,91.52,91.52,91.09,91.14,15900.0,77.3268,77.3268,76.9635,77.0057,15900.0
2010-05-25 15:00:00,91.12,91.57,91.09,91.52,16300.0,76.9888,77.369,76.9635,77.3268,16300.0
2010-05-25 15:10:00,91.52,91.61,91.08,91.22,16300.0,77.3268,77.4028,76.955,77.0733,16300.0
2010-05-25 15:20:00,91.29,91.86,91.29,91.68,17500.0,77.1324,77.614,77.1324,77.462,17500.0
2010-05-25 15:30:00,91.71,92.26,91.63,91.84,39700.0,77.4873,77.952,77.4197,77.5971,39700.0
2010-05-25 15:40:00,91.87,92.15,91.72,92.01,30700.0,77.6225,77.8591,77.4958,77.7408,30700.0
2010-05-25 15:50:00,92.01,92.08,91.61,92.07,43500.0,77.7408,77.7999,77.4028,77.7915,43500.0
2010-05-26 09:30:00,92.69,94.49,92.69,94.49,20800.0,78.3153,79.8362,78.3153,79.8362,20800.0
2010-05-26 09:40:00,94.37,95.31,94.3,95.03,40500.0,79.7348,80.529,79.6756,80.2924,40500.0
2010-05-26 09:50:00,95.11,95.4,94.77,94.91,23400.0,80.36,80.6051,80.0728,80.191,23400.0
2010-05-26 10:00:00,95.02,95.45,95.02,95.15,25700.0,80.284,80.6473,80.284,80.3938,25700.0
2010-05-26 10:10:00,95.18,95.41,95.04,95.31,16000.0,80.4192,80.6135,80.3009,80.529,16000.0
2010-05-26 10:20:00,95.33,95.33,94.81,94.91,45700.0,80.5459,80.5459,80.1066,80.191,45700.0
2010-05-26 10:30:00,94.86,95.06,94.85,94.97,23400.0,80.1488,80.3178,80.1403,80.2417,23400.0
2010-05-26 10:40:00,95.0,95.07,94.59,94.68,20800.0,80.2671,80.3262,79.9207,79.9967,20800.0
2010-05-26 10:50:00,94.7,94.91,94.51,94.78,38100.0,80.0136,80.191,79.8531,80.0812,38100.0
2010-05-26 11:00:00,94.79,94.96,94.72,94.91,26800.0,80.0897,80.2333,80.0305,80.191,26800.0
2010-05-26 11:10:00,94.92,95.04,94.64,94.83,30500.0,80.1995,80.3009,79.9629,80.1234,30500.0
2010-05-26 11:20:00,94.85,94.88,94.59,94.73,28000.0,80.1403,80.1657,79.9207,80.039,28000.0
2010-05-26 11:30:00,94.66,94.96,94.61,94.84,23800.0,79.9798,80.2333,79.9376,80.1319,23800.0
2010-05-26 11:40:00,94.81,94.94,94.52,94.73,27500.0,80.1066,80.2164,79.8615,80.039,27500.0
2010-05-26 11:50:00,94.73,94.92,94.5,94.76,39900.0,80.039,80.1995,79.8446,80.0643,39900.0
2010-05-26 12:00:00,94.81,95.0,94.7,94.82,9300.0,80.1066,80.2671,80.0136,80.115,9300.0
2010-05-26 12:10:00,94.85,94.92,94.68,94.85,5100.0,80.1403,80.1995,79.9967,80.1403,5100.0
2010-05-26 12:20:00,94.86,94.89,94.54,94.55,9400.0,80.1488,80.1741,79.8784,79.8869,9400.0
2010-05-26 12:30:00,94.53,94.88,94.45,94.72,10300.0,79.87,80.1657,79.8024,80.0305,10300.0
2010-05-26 12:40:00,94.73,94.85,94.4,94.63,16700.0,80.039,80.1403,79.7601,79.9545,16700.0
2010-05-26 12:50:00,94.59,94.9,94.53,94.83,9300.0,79.9207,80.1826,79.87,80.1234,9300.0
2010-05-26 13:00:00,94.9,94.96,94.76,94.96,17100.0,80.1826,80.2333,80.0643,80.2333,17100.0
2010-05-26 13:10:00,94.96,94.97,94.73,94.73,10800.0,80.2333,80.2417,80.039,80.039,10800.0
2010-05-26 13:20:00,94.73,94.92,94.7,94.77,19800.0,80.039,80.1995,80.0136,80.0728,19800.0
2010-05-26 13:30:00,94.77,95.13,94.77,95.03,50800.0,80.0728,80.3769,80.0728,80.2924,50800.0
2010-05-26 13:40:00,95.03,95.05,94.85,94.92,9700.0,80.2924,80.3093,80.1403,80.1995,9700.0
2010-05-26 13:50:00,94.88,95.04,94.78,94.8,12300.0,80.1657,80.3009,80.0812,80.0981,12300.0
2010-05-26 14:00:00,94.85,95.02,94.75,95.02,18500.0,80.1403,80.284,80.0559,80.284,18500.0
2010-05-26 14:10:00,94.92,94.92,94.56,94.89,10400.0,80.1995,80.1995,79.8953,80.1741,10400.0
2010-05-26 14:20:00,94.9,95.0,94.67,94.88,22500.0,80.1826,80.2671,79.9883,80.1657,22500.0
2010-05-26 14:30:00,94.8,94.94,94.48,94.86,44100.0,80.0981,80.2164,79.8277,80.1488,44100.0
2010-05-26 14:40:00,94.85,94.94,94.6,94.7,39200.0,80.1403,80.2164,79.9291,80.0136,39200.0
2010-05-26 14:50:00,94.71,94.75,94.47,94.65,24000.0,80.0221,80.0559,79.8193,79.9714,24000.0
2010-05-26 15:00:00,94.65,94.89,94.44,94.55,29600.0,79.9714,80.1741,79.7939,79.8869,29600.0
2010-05-26 15:10:00,94.6,94.81,94.46,94.56,40500.0,79.9291,80.1066,79.8108,79.8953,40500.0
2010-05-26 15:20:00,94.6,94.65,93.61,94.09,79600.0,79.9291,79.9714,79.0927,79.4982,79600.0
2010-05-26 15:30:00,94.11,94.51,93.85,94.18,150300.0,79.5151,79.8531,79.2954,79.5743,150300.0
2010-05-26 15:40:00,94.17,94.86,94.07,94.18,67300.0,79.5658,80.1488,79.4813,79.5743,67300.0
2010-05-26 15:50:00,94.14,94.39,93.78,93.97,84300.0,79.5405,79.7517,79.2363,79.3968,84300.0
2010-05-27 09:30:00,96.13,96.26,95.26,95.56,34900.0,81.2218,81.3317,80.4868,80.7402,34900.0
2010-05-27 09:40:00,95.46,95.79,95.3,95.3,7500.0,80.6557,80.9346,80.5206,80.5206,7500.0
2010-05-27 09:50:00,95.4,95.52,94.97,95.14,7700.0,80.6051,80.7064,80.2417,80.3854,7700.0
2010-05-27 10:00:00,95.21,95.23,94.84,95.09,11300.0,80.4445,80.4614,80.1319,80.3431,11300.0
2010-05-27 10:10:00,95.15,95.37,95.03,95.1,11300.0,80.3938,80.5797,80.2924,80.3516,11300.0
2010-05-27 10:20:00,95.12,95.41,94.91,95.34,8300.0,80.3685,80.6135,80.191,80.5544,8300.0
2010-05-27 10:30:00,95.26,95.66,95.21,95.31,8800.0,80.4868,80.8247,80.4445,80.529,8800.0
2010-05-27 10:40:00,95.29,95.47,94.94,95.18,17100.0,80.5121,80.6642,80.2164,80.4192,17100.0
2010-05-27 10:50:00,95.18,95.49,95.15,95.35,7800.0,80.4192,80.6811,80.3938,80.5628,7800.0
2010-05-27 11:00:00,95.37,95.61,95.36,95.49,14600.0,80.5797,80.7825,80.5713,80.6811,14600.0
2010-05-27 11:10:00,95.43,95.56,95.09,95.16,12600.0,80.6304,80.7402,80.3431,80.4023,12600.0
2010-05-27 11:20:00,95.17,95.36,95.1,95.34,11000.0,80.4107,80.5713,80.3516,80.5544,11000.0
2010-05-27 11:30:00,95.35,95.35,94.99,95.03,7100.0,80.5628,80.5628,80.2586,80.2924,7100.0
2010-05-27 11:40:00,95.0,95.21,95.0,95.06,12500.0,80.2671,80.4445,80.2671,80.3178,12500.0
2010-05-27 11:50:00,95.08,95.39,95.08,95.21,14900.0,80.3347,80.5966,80.3347,80.4445,14900.0
2010-05-27 12:00:00,95.19,95.28,95.03,95.06,21200.0,80.4276,80.5037,80.2924,80.3178,21200.0
2010-05-27 12:10:00,95.08,95.21,95.0,95.13,8300.0,80.3347,80.4445,80.2671,80.3769,8300.0
2010-05-27 12:20:00,95.05,95.27,95.0,95.11,13900.0,80.3093,80.4952,80.2671,80.36,13900.0
2010-05-27 12:30:00,95.14,95.25,94.99,95.23,6900.0,80.3854,80.4783,80.2586,80.4614,6900.0
2010-05-27 12:40:00,95.21,95.21,94.96,95.08,7500.0,80.4445,80.4445,80.2333,80.3347,7500.0
2010-05-27 12:50:00,95.05,95.06,94.83,94.94,6500.0,80.3093,80.3178,80.1234,80.2164,6500.0
2010-05-27 13:00:00,94.95,94.95,94.6,94.81,16000.0,80.2248,80.2248,79.9291,80.1066,16000.0
2010-05-27 13:10:00,94.7,94.87,94.65,94.86,12300.0,80.0136,80.1572,79.9714,80.1488,12300.0
2010-05-27 13:20:00,94.85,95.0,94.72,94.88,19300.0,80.1403,80.2671,80.0305,80.1657,19300.0
2010-05-27 13:30:00,94.8,95.11,94.64,94.93,23200.0,80.0981,80.36,79.9629,80.2079,23200.0
2010-05-27 13:40:00,94.94,95.0,94.74,94.88,39900.0,80.2164,80.2671,80.0474,80.1657,39900.0
2010-05-27 13:50:00,94.84,94.97,94.78,94.89,22800.0,80.1319,80.2417,80.0812,80.1741,22800.0
2010-05-27 14:00:00,94.84,95.24,94.8,95.24,25400.0,80.1319,80.4699,80.0981,80.4699,25400.0
2010-05-27 14:10:00,95.18,95.31,95.0,95.0,8500.0,80.4192,80.529,80.2671,80.2671,8500.0
2010-05-27 14:20:00,95.03,95.12,94.98,95.03,18100.0,80.2924,80.3685,80.2502,80.2924,18100.0
2010-05-27 14:30:00,95.01,95.07,94.93,94.96,16000.0,80.2755,80.3262,80.2079,80.2333,16000.0
2010-05-27 14:40:00,94.97,94.99,94.62,94.74,30200.0,80.2417,80.2586,79.946,80.0474,30200.0
2010-05-27 14:50:00,94.74,94.85,94.62,94.62,27300.0,80.0474,80.1403,79.946,79.946,27300.0
2010-05-27 15:00:00,94.61,94.81,94.59,94.72,21700.0,79.9376,80.1066,79.9207,80.0305,21700.0
2010-05-27 15:10:00,94.72,94.8,94.49,94.52,24300.0,80.0305,80.0981,79.8362,79.8615,24300.0
2010-05-27 15:20:00,94.55,94.58,94.23,94.47,49700.0,79.8869,79.9122,79.6165,79.8193,49700.0
2010-05-27 15:30:00,94.48,94.77,94.46,94.72,46200.0,79.8277,80.0728,79.8108,80.0305,46200.0
2010-05-27 15:40:00,94.77,94.96,94.66,94.93,42500.0,80.0728,80.2333,79.9798,80.2079,42500.0
2010-05-27 15:50:00,94.93,95.27,94.93,95.27,106100.0,80.2079,80.4952,80.2079,80.4952,106100.0
2010-05-28 09:30:00,95.32,95.32,94.33,94.58,10200.0,80.5375,80.5375,79.701,79.9122,10200.0
2010-05-28 09:40:00,94.55,94.88,94.2,94.88,7500.0,79.8869,80.1657,79.5912,80.1657,7500.0
2010-05-28 09:50:00,94.75,94.85,94.46,94.85,24700.0,80.0559,80.1403,79.8108,80.1403,24700.0
2010-05-28 10:00:00,94.9,95.01,94.8,94.92,12200.0,80.1826,80.2755,80.0981,80.1995,12200.0
2010-05-28 10:10:00,94.92,95.3,94.91,94.99,9900.0,80.1995,80.5206,80.191,80.2586,9900.0
2010-05-28 10:20:00,95.1,95.2,94.85,94.96,27800.0,80.3516,80.4361,80.1403,80.2333,27800.0
2010-05-28 10:30:00,94.91,95.24,94.77,94.77,20600.0,80.191,80.4699,80.0728,80.0728,20600.0
2010-05-28 10:40:00,94.79,94.83,94.13,94.28,11500.0,80.0897,80.1234,79.532,79.6587,11500.0
2010-05-28 10:50:00,94.31,94.68,94.3,94.57,15000.0,79.6841,79.9967,79.6756,79.9038,15000.0
2010-05-28 11:00:00,94.53,94.66,94.38,94.64,14500.0,79.87,79.9798,79.7432,79.9629,14500.0
2010-05-28 11:10:00,94.64,94.64,94.25,94.39,62700.0,79.9629,79.9629,79.6334,79.7517,62700.0
2010-05-28 11:20:00,94.35,94.54,94.25,94.53,31500.0,79.7179,79.8784,79.6334,79.87,31500.0
2010-05-28 11:30:00,94.54,94.86,94.48,94.65,24100.0,79.8784,80.1488,79.8277,79.9714,24100.0
2010-05-28 11:40:00,94.66,95.2,94.6,95.03,47200.0,79.9798,80.4361,79.9291,80.2924,47200.0
2010-05-28 11:50:00,94.99,95.09,94.78,94.86,19200.0,80.2586,80.3431,80.0812,80.1488,19200.0
2010-05-28 12:00:00,94.91,95.02,94.78,94.95,17600.0,80.191,80.284,80.0812,80.2248,17600.0
2010-05-28 12:10:00,94.95,95.06,94.82,94.91,6200.0,80.2248,80.3178,80.115,80.191,6200.0
2010-05-28 12:20:00,94.96,95.14,94.96,95.0,7100.0,80.2333,80.3854,80.2333,80.2671,7100.0
2010-05-28 12:30:00,95.0,95.02,94.06,94.06,14100.0,80.2671,80.284,79.4729,79.4729,14100.0
2010-05-28 12:40:00,94.08,94.45,93.85,94.21,23200.0,79.4898,79.8024,79.2954,79.5996,23200.0
2010-05-28 12:50:00,94.27,94.54,94.23,94.32,8300.0,79.6503,79.8784,79.6165,79.6925,8300.0
2010-05-28 13:00:00,94.49,94.71,94.13,94.21,5500.0,79.8362,80.0221,79.532,79.5996,5500.0
2010-05-28 13:10:00,94.2,94.33,94.08,94.31,6600.0,79.5912,79.701,79.4898,79.6841,6600.0
2010-05-28 13:20:00,94.32,94.32,94.0,94.02,11500.0,79.6925,79.6925,79.4222,79.4391,11500.0
2010-05-28 13:30:00,94.1,94.12,93.75,93.81,8900.0,79.5067,79.5236,79.2109,79.2616,8900.0
2010-05-28 13:40:00,93.85,93.85,93.53,93.53,6200.0,79.2954,79.2954,79.0251,79.0251,6200.0
2010-05-28 13:50:00,93.57,93.75,93.47,93.5,6000.0,79.0589,79.2109,78.9744,78.9997,6000.0
2010-05-28 14:00:00,93.44,93.44,93.0,93.16,21900.0,78.949,78.949,78.5773,78.7124,21900.0
2010-05-28 14:10:00,93.31,93.38,93.1,93.24,14300.0,78.8392,78.8983,78.6617,78.78,14300.0
2010-05-28 14:20:00,93.26,93.45,93.19,93.45,12900.0,78.7969,78.9575,78.7378,78.9575,12900.0
2010-05-28 14:30:00,93.44,93.63,93.36,93.63,12600.0,78.949,79.1095,78.8814,79.1095,12600.0
2010-05-28 14:40:00,93.68,94.04,93.6,93.96,20000.0,79.1518,79.456,79.0842,79.3884,20000.0
2010-05-28 14:50:00,93.96,94.2,93.55,93.69,17700.0,79.3884,79.5912,79.042,79.1602,17700.0
2010-05-28 15:00:00,93.69,93.86,93.58,93.62,32400.0,79.1602,79.3039,79.0673,79.1011,32400.0
2010-05-28 15:10:00,93.64,94.02,93.61,93.83,23300.0,79.118,79.4391,79.0927,79.2785,23300.0
2010-05-28 15:20:00,93.85,94.06,93.78,93.91,27100.0,79.2954,79.4729,79.2363,79.3461,27100.0
2010-05-28 15:30:00,93.97,94.13,93.69,93.7,43700.0,79.3968,79.532,79.1602,79.1687,43700.0
2010-05-28 15:40:00,93.75,94.03,93.27,93.91,82000.0,79.2109,79.4475,78.8054,79.3461,82000.0
2010-05-28 15:50:00,93.9,93.97,93.1,93.2,98400.0,79.3377,79.3968,78.6617,78.7462,98400.0
2010-06-01 09:30:00,92.74,92.74,92.03,92.53,14900.0,78.3576,78.3576,77.7577,78.1801,14900.0
2010-06-01 09:40:00,92.79,93.06,92.65,92.88,7500.0,78.3998,78.6279,78.2815,78.4759,7500.0
2010-06-01 09:50:00,92.9,93.23,92.9,93.01,5500.0,78.4928,78.7716,78.4928,78.5857,5500.0
2010-06-01 10:00:00,93.02,94.4,92.99,93.86,30100.0,78.5941,79.7601,78.5688,79.3039,30100.0
2010-06-01 10:10:00,93.86,93.98,93.53,93.56,16500.0,79.3039,79.4053,79.0251,79.0504,16500.0
2010-06-01 10:20:00,93.69,94.27,93.58,94.09,18000.0,79.1602,79.6503,79.0673,79.4982,18000.0
2010-06-01 10:30:00,94.07,94.44,94.07,94.22,13400.0,79.4813,79.7939,79.4813,79.608,13400.0
2010-06-01 10:40:00,94.17,94.23,93.77,93.83,14200.0,79.5658,79.6165,79.2278,79.2785,14200.0
2010-06-01 10:50:00,93.87,94.0,93.81,93.95,6600.0,79.3123,79.4222,79.2616,79.3799,6600.0
2010-06-01 11:00:00,93.91,93.96,93.48,93.6,10600.0,79.3461,79.3884,78.9828,79.0842,10600.0
2010-06-01 11:10:00,93.55,93.68,93.35,93.59,39600.0,79.042,79.1518,78.873,79.0758,39600.0
2010-06-01 11:20:00,93.55,93.95,93.38,93.89,47100.0,79.042,79.3799,78.8983,79.3292,47100.0
2010-06-01 11:30:00,93.89,94.0,93.46,93.64,34500.0,79.3292,79.4222,78.9659,79.118,34500.0
2010-06-01 11:40:00,93.57,93.57,92.94,93.08,9800.0,79.0589,79.0589,78.5266,78.6448,9800.0
2010-06-01 11:50:00,93.08,93.22,92.67,92.7,14400.0,78.6448,78.7631,78.2984,78.3238,14400.0
2010-06-01 12:00:00,92.73,93.1,92.68,92.89,3700.0,78.3491,78.6617,78.3069,78.4843,3700.0
2010-06-01 12:10:00,92.85,93.2,92.85,93.06,13900.0,78.4505,78.7462,78.4505,78.6279,13900.0
2010-06-01 12:20:00,93.04,93.44,93.04,93.44,12800.0,78.611,78.949,78.611,78.949,12800.0
2010-06-01 12:30:00,93.47,93.61,93.33,93.56,7100.0,78.9744,79.0927,78.8561,79.0504,7100.0
2010-06-01 12:40:00,93.55,93.72,93.5,93.72,12700.0,79.042,79.1856,78.9997,79.1856,12700.0
2010-06-01 12:50:00,93.81,93.81,93.42,93.44,12800.0,79.2616,79.2616,78.9321,78.949,12800.0
2010-06-01 13:00:00,93.44,93.69,93.43,93.67,6900.0,78.949,79.1602,78.9406,79.1433,6900.0
2010-06-01 13:10:00,93.7,94.23,93.7,94.13,11800.0,79.1687,79.6165,79.1687,79.532,11800.0
2010-06-01 13:20:00,94.16,94.22,93.94,94.22,18900.0,79.5574,79.608,79.3715,79.608,18900.0
2010-06-01 13:30:00,94.3,94.63,94.3,94.52,20500.0,79.6756,79.9545,79.6756,79.8615,20500.0
2010-06-01 13:40:00,94.45,94.66,94.43,94.66,13200.0,79.8024,79.9798,79.7855,79.9798,13200.0
2010-06-01 13:50:00,94.66,94.66,93.89,93.89,12000.0,79.9798,79.9798,79.3292,79.3292,12000.0
2010-06-01 14:00:00,93.88,93.91,93.26,93.33,13800.0,79.3208,79.3461,78.7969,78.8561,13800.0
2010-06-01 14:10:00,93.34,93.63,93.34,93.49,8600.0,78.8645,79.1095,78.8645,78.9913,8600.0
2010-06-01 14:20:00,93.51,93.73,93.42,93.46,9500.0,79.0082,79.194,78.9321,78.9659,9500.0
2010-06-01 14:30:00,93.41,93.72,93.41,93.66,7800.0,78.9237,79.1856,78.9237,79.1349,7800.0
2010-06-01 14:40:00,93.57,93.86,93.45,93.85,8200.0,79.0589,79.3039,78.9575,79.2954,8200.0
2010-06-01 14:50:00,93.77,93.77,93.32,93.58,6600.0,79.2278,79.2278,78.8476,79.0673,6600.0
2010-06-01 15:00:00,93.59,93.67,93.19,93.19,14100.0,79.0758,79.1433,78.7378,78.7378,14100.0
2010-06-01 15:10:00,93.17,93.43,92.95,93.2,12900.0,78.7209,78.9406,78.535,78.7462,12900.0
2010-06-01 15:20:00,93.09,93.21,92.62,92.72,36600.0,78.6533,78.7547,78.2562,78.3407,36600.0
2010-06-01 15:30:00,92.71,93.02,92.6,92.89,24600.0,78.3322,78.5941,78.2393,78.4843,24600.0
2010-06-01 15:40:00,92.83,92.83,92.08,92.14,19600.0,78.4336,78.4336,77.7999,77.8506,19600.0
2010-06-01 15:50:00,92.11,92.11,91.75,91.84,40300.0,77.8253,77.8253,77.5211,77.5971,40300.0
2010-06-02 09:30:00,92.13,93.02,92.13,92.54,6100.0,77.8422,78.5941,77.8422,78.1886,6100.0
2010-06-02 09:40:00,92.63,92.68,92.32,92.55,5400.0,78.2646,78.3069,78.0027,78.197,5400.0
2010-06-02 09:50:00,92.43,92.51,92.38,92.45,2300.0,78.0956,78.1632,78.0534,78.1125,2300.0
2010-06-02 10:00:00,92.46,92.74,92.43,92.53,10500.0,78.121,78.3576,78.0956,78.1801,10500.0
2010-06-02 10:10:00,92.57,92.71,92.42,92.71,21600.0,78.2139,78.3322,78.0872,78.3322,21600.0
2010-06-02 10:20:00,92.72,92.83,92.57,92.57,11700.0,78.3407,78.4336,78.2139,78.2139,11700.0
2010-06-02 10:30:00,92.66,92.88,92.66,92.79,9200.0,78.29,78.4759,78.29,78.3998,9200.0
2010-06-02 10:40:00,92.75,92.8,92.42,92.42,6600.0,78.366,78.4083,78.0872,78.0872,6600.0
2010-06-02 10:50:00,92.46,92.46,92.15,92.27,23100.0,78.121,78.121,77.8591,77.9605,23100.0
2010-06-02 11:00:00,92.3,92.46,92.23,92.4,7400.0,77.9858,78.121,77.9267,78.0703,7400.0
2010-06-02 11:10:00,92.38,92.53,92.38,92.5,12600.0,78.0534,78.1801,78.0534,78.1548,12600.0
2010-06-02 11:20:00,92.51,92.62,92.44,92.46,6000.0,78.1632,78.2562,78.1041,78.121,6000.0
2010-06-02 11:30:00,92.52,92.62,92.41,92.48,5600.0,78.1717,78.2562,78.0788,78.1379,5600.0
2010-06-02 11:40:00,92.48,92.72,92.44,92.44,7700.0,78.1379,78.3407,78.1041,78.1041,7700.0
2010-06-02 11:50:00,92.5,92.81,92.5,92.81,44500.0,78.1548,78.4167,78.1548,78.4167,44500.0
2010-06-02 12:00:00,92.8,93.06,92.8,92.92,9100.0,78.4083,78.6279,78.4083,78.5097,9100.0
2010-06-02 12:10:00,92.88,93.0,92.84,92.91,4600.0,78.4759,78.5773,78.4421,78.5012,4600.0
2010-06-02 12:20:00,92.89,92.89,92.66,92.71,25200.0,78.4843,78.4843,78.29,78.3322,25200.0
2010-06-02 12:30:00,92.73,92.91,92.72,92.85,10700.0,78.3491,78.5012,78.3407,78.4505,10700.0
2010-06-02 12:40:00,92.85,93.14,92.85,93.14,5300.0,78.4505,78.6955,78.4505,78.6955,5300.0
2010-06-02 12:50:00,93.09,93.41,93.02,93.41,27300.0,78.6533,78.9237,78.5941,78.9237,27300.0
2010-06-02 13:00:00,93.39,93.56,93.21,93.21,11900.0,78.9068,79.0504,78.7547,78.7547,11900.0
2010-06-02 13:10:00,93.22,93.3,93.18,93.21,12700.0,78.7631,78.8307,78.7293,78.7547,12700.0
2010-06-02 13:20:00,93.2,93.28,93.06,93.06,8500.0,78.7462,78.8138,78.6279,78.6279,8500.0
2010-06-02 13:30:00,93.06,93.06,92.61,92.77,16600.0,78.6279,78.6279,78.2477,78.3829,16600.0
2010-06-02 13:40:00,92.66,92.84,92.63,92.71,10700.0,78.29,78.4421,78.2646,78.3322,10700.0
2010-06-02 13:50:00,92.67,92.7,92.34,92.4,16200.0,78.2984,78.3238,78.0196,78.0703,16200.0
2010-06-02 14:00:00,92.45,92.51,92.28,92.35,12000.0,78.1125,78.1632,77.9689,78.0281,12000.0
2010-06-02 14:10:00,92.32,92.32,92.09,92.09,9100.0,78.0027,78.0027,77.8084,77.8084,9100.0
2010-06-02 14:20:00,91.99,92.17,91.99,92.13,7800.0,77.7239,77.876,77.7239,77.8422,7800.0
2010-06-02 14:30:00,92.14,92.54,92.14,92.5,9700.0,77.8506,78.1886,77.8506,78.1548,9700.0
2010-06-02 14:40:00,92.5,93.09,92.47,93.04,6200.0,78.1548,78.6533,78.1294,78.611,6200.0
2010-06-02 14:50:00,93.05,93.33,92.92,93.0,13900.0,78.6195,78.8561,78.5097,78.5773,13900.0
2010-06-02 15:00:00,93.01,93.48,93.01,93.44,15000.0,78.5857,78.9828,78.5857,78.949,15000.0
2010-06-02 15:10:00,93.44,93.62,93.3,93.4,12300.0,78.949,79.1011,78.8307,78.9152,12300.0
2010-06-02 15:20:00,93.39,93.63,93.3,93.55,9100.0,78.9068,79.1095,78.8307,79.042,9100.0
2010-06-02 15:30:00,93.6,93.64,93.28,93.49,21500.0,79.0842,79.118,78.8138,78.9913,21500.0
2010-06-02 15:40:00,93.45,93.5,93.22,93.41,18500.0,78.9575,78.9997,78.7631,78.9237,18500.0
2010-06-02 15:50:00,93.48,93.9,93.33,93.84,29900.0,78.9828,79.3377,78.8561,79.287,29900.0
2010-06-03 09:30:00,94.29,94.49,93.94,94.24,5500.0,79.6672,79.8362,79.3715,79.6249,5500.0
2010-06-03 09:40:00,94.15,94.39,94.0,94.31,5800.0,79.5489,79.7517,79.4222,79.6841,5800.0
2010-06-03 09:50:00,94.39,94.39,94.17,94.32,2800.0,79.7517,79.7517,79.5658,79.6925,2800.0
2010-06-03 10:00:00,94.36,94.51,94.1,94.45,9300.0,79.7263,79.8531,79.5067,79.8024,9300.0
2010-06-03 10:10:00,94.45,94.51,94.21,94.22,14400.0,79.8024,79.8531,79.5996,79.608,14400.0
2010-06-03 10:20:00,94.29,94.29,93.79,93.94,13100.0,79.6672,79.6672,79.2447,79.3715,13100.0
2010-06-03 10:30:00,93.78,94.0,93.73,93.87,12400.0,79.2363,79.4222,79.194,79.3123,12400.0
2010-06-03 10:40:00,93.91,94.14,93.83,94.02,14000.0,79.3461,79.5405,79.2785,79.4391,14000.0
2010-06-03 10:50:00,94.12,94.55,94.12,94.39,5300.0,79.5236,79.8869,79.5236,79.7517,5300.0
2010-06-03 11:00:00,94.41,94.6,94.36,94.39,16500.0,79.7686,79.9291,79.7263,79.7517,16500.0
2010-06-03 11:10:00,94.41,94.49,94.27,94.27,20300.0,79.7686,79.8362,79.6503,79.6503,20300.0
2010-06-03 11:20:00,94.28,94.32,94.04,94.11,3100.0,79.6587,79.6925,79.456,79.5151,3100.0
2010-06-03 11:30:00,94.13,94.41,94.1,94.38,23700.0,79.532,79.7686,79.5067,79.7432,23700.0
2010-06-03 11:40:00,94.44,94.54,94.31,94.44,15700.0,79.7939,79.8784,79.6841,79.7939,15700.0
2010-06-03 11:50:00,94.46,94.67,94.33,94.47,29100.0,79.8108,79.9883,79.701,79.8193,29100.0
2010-06-03 12:00:00,94.5,94.53,94.15,94.29,11700.0,79.8446,79.87,79.5489,79.6672,11700.0
2010-06-03 12:10:00,94.32,94.41,93.99,94.14,15900.0,79.6925,79.7686,79.4137,79.5405,15900.0
2010-06-03 12:20:00,94.13,94.17,93.69,93.71,3900.0,79.532,79.5658,79.1602,79.1771,3900.0
2010-06-03 12:30:00,93.71,93.98,93.54,93.94,7500.0,79.1771,79.4053,79.0335,79.3715,7500.0
2010-06-03 12:40:00,93.96,93.96,93.81,93.84,17400.0,79.3884,79.3884,79.2616,79.287,17400.0
2010-06-03 12:50:00,93.8,93.92,93.72,93.78,13300.0,79.2532,79.3546,79.1856,79.2363,13300.0
2010-06-03 13:00:00,93.89,94.1,93.87,94.1,3500.0,79.3292,79.5067,79.3123,79.5067,3500.0
2010-06-03 13:10:00,94.07,94.15,93.98,93.98,1800.0,79.4813,79.5489,79.4053,79.4053,1800.0
2010-06-03 13:20:00,93.87,93.89,93.66,93.84,18200.0,79.3123,79.3292,79.1349,79.287,18200.0
2010-06-03 13:30:00,93.87,93.94,93.79,93.94,15000.0,79.3123,79.3715,79.2447,79.3715,15000.0
2010-06-03 13:40:00,93.94,94.24,93.94,94.19,12100.0,79.3715,79.6249,79.3715,79.5827,12100.0
2010-06-03 13:50:00,94.19,94.19,94.0,94.1,29800.0,79.5827,79.5827,79.4222,79.5067,29800.0
2010-06-03 14:00:00,94.15,94.25,94.0,94.19,20300.0,79.5489,79.6334,79.4222,79.5827,20300.0
2010-06-03 14:10:00,94.18,94.53,94.14,94.42,16000.0,79.5743,79.87,79.5405,79.777,16000.0
2010-06-03 14:20:00,94.42,94.6,94.34,94.51,14700.0,79.777,79.9291,79.7094,79.8531,14700.0
2010-06-03 14:30:00,94.48,94.7,94.38,94.7,8400.0,79.8277,80.0136,79.7432,80.0136,8400.0
2010-06-03 14:40:00,94.69,94.92,94.69,94.9,13000.0,80.0052,80.1995,80.0052,80.1826,13000.0
2010-06-03 14:50:00,94.87,95.0,94.86,94.98,10700.0,80.1572,80.2671,80.1488,80.2502,10700.0
2010-06-03 15:00:00,94.99,95.15,94.92,95.04,37300.0,80.2586,80.3938,80.1995,80.3009,37300.0
2010-06-03 15:10:00,94.94,94.98,94.75,94.88,11600.0,80.2164,80.2502,80.0559,80.1657,11600.0
2010-06-03 15:20:00,94.98,95.15,94.94,95.13,11900.0,80.2502,80.3938,80.2164,80.3769,11900.0
2010-06-03 15:30:00,95.14,95.3,94.96,95.08,30700.0,80.3854,80.5206,80.2333,80.3347,30700.0
2010-06-03 15:40:00,95.07,95.19,94.92,94.92,28900.0,80.3262,80.4276,80.1995,80.1995,28900.0
2010-06-03 15:50:00,94.83,95.05,94.8,95.0,29500.0,80.1234,80.3093,80.0981,80.2671,29500.0
2010-06-04 09:30:00,92.3,92.94,92.3,92.48,15300.0,78.3356,78.8788,78.3356,78.4884,15300.0
2010-06-04 09:40:00,92.56,93.23,92.41,93.09,31700.0,78.5563,79.1249,78.429,79.0061,31700.0
2010-06-04 09:50:00,93.25,93.56,93.19,93.35,15200.0,79.1419,79.405,79.0909,79.2267,15200.0
2010-06-04 10:00:00,93.29,93.54,92.91,93.09,14200.0,79.1758,79.388,78.8533,79.0061,14200.0
2010-06-04 10:10:00,93.1,93.17,92.69,92.82,15100.0,79.0146,79.074,78.6666,78.7769,15100.0
2010-06-04 10:20:00,92.93,92.93,92.64,92.75,11000.0,78.8703,78.8703,78.6242,78.7175,11000.0
2010-06-04 10:30:00,92.75,92.97,92.64,92.79,15200.0,78.7175,78.9042,78.6242,78.7515,15200.0
2010-06-04 10:40:00,92.81,92.94,92.2,92.23,29800.0,78.7684,78.8788,78.2507,78.2762,29800.0
2010-06-04 10:50:00,92.22,92.22,91.8,91.96,28000.0,78.2677,78.2677,77.9112,78.047,28000.0
2010-06-04 11:00:00,91.99,92.05,91.68,91.7,14600.0,78.0725,78.1234,77.8094,77.8264,14600.0
2010-06-04 11:10:00,91.76,92.02,91.65,91.72,16100.0,77.8773,78.098,77.7839,77.8434,16100.0
2010-06-04 11:20:00,91.64,91.93,91.64,91.71,29900.0,77.7755,78.0216,77.7755,77.8349,29900.0
2010-06-04 11:30:00,91.69,92.0,91.56,91.84,12800.0,77.8179,78.081,77.7076,77.9452,12800.0
2010-06-04 11:40:00,91.8,92.03,91.67,92.01,7400.0,77.9112,78.1064,77.8009,78.0895,7400.0
2010-06-04 11:50:00,92.01,92.04,91.47,91.47,12400.0,78.0895,78.1149,77.6312,77.6312,12400.0
2010-06-04 12:00:00,91.47,91.47,90.9,91.03,14300.0,77.6312,77.6312,77.1474,77.2577,14300.0
2010-06-04 12:10:00,91.01,91.28,90.98,91.01,15600.0,77.2408,77.4699,77.2153,77.2408,15600.0
2010-06-04 12:20:00,90.96,91.09,90.92,90.92,7900.0,77.1983,77.3087,77.1644,77.1644,7900.0
2010-06-04 12:30:00,90.92,91.04,90.84,90.84,14600.0,77.1644,77.2662,77.0965,77.0965,14600.0
2010-06-04 12:40:00,90.76,90.83,90.61,90.71,14200.0,77.0286,77.088,76.9013,76.9862,14200.0
2010-06-04 12:50:00,90.69,91.0,90.69,91.0,13600.0,76.9692,77.2323,76.9692,77.2323,13600.0
2010-06-04 13:00:00,91.0,91.02,90.7,90.81,10400.0,77.2323,77.2493,76.9777,77.071,10400.0
2010-06-04 13:10:00,90.87,90.87,90.46,90.54,7900.0,77.1219,77.1219,76.774,76.8419,7900.0
2010-06-04 13:20:00,90.53,90.56,90.32,90.43,5800.0,76.8334,76.8589,76.6552,76.7485,5800.0
2010-06-04 13:30:00,90.44,90.56,89.98,90.05,20400.0,76.757,76.8589,76.3666,76.426,20400.0
2010-06-04 13:40:00,90.03,90.05,89.88,90.05,20600.0,76.409,76.426,76.2817,76.426,20600.0
2010-06-04 13:50:00,90.0,90.15,89.8,89.91,36900.0,76.3836,76.5109,76.2138,76.3072,36900.0
2010-06-04 14:00:00,90.02,90.06,89.69,89.71,9700.0,76.4005,76.4345,76.1205,76.1375,9700.0
2010-06-04 14:10:00,89.69,89.92,89.69,89.81,24200.0,76.1205,76.3157,76.1205,76.2223,24200.0
2010-06-04 14:20:00,89.81,90.07,89.56,89.65,42100.0,76.2223,76.443,76.0101,76.0865,42100.0
2010-06-04 14:30:00,89.66,89.84,89.43,89.48,24200.0,76.095,76.2478,75.8998,75.9422,24200.0
2010-06-04 14:40:00,89.47,89.47,89.15,89.15,18300.0,75.9338,75.9338,75.6622,75.6622,18300.0
2010-06-04 14:50:00,89.17,89.25,88.94,89.04,215200.0,75.6791,75.747,75.4839,75.5688,215200.0
2010-06-04 15:00:00,89.01,89.72,89.01,89.71,36600.0,75.5434,76.1459,75.5434,76.1375,36600.0
2010-06-04 15:10:00,89.71,89.86,89.45,89.71,26200.0,76.1375,76.2648,75.9168,76.1375,26200.0
2010-06-04 15:20:00,89.71,89.82,89.25,89.29,24100.0,76.1375,76.2308,75.747,75.781,24100.0
2010-06-04 15:30:00,89.3,89.53,89.23,89.33,26700.0,75.7895,75.9847,75.7301,75.8149,26700.0
2010-06-04 15:40:00,89.33,89.44,89.0,89.37,37300.0,75.8149,75.9083,75.5349,75.8489,37300.0
2010-06-04 15:50:00,89.34,89.35,88.9,89.11,62800.0,75.8234,75.8319,75.45,75.6282,62800.0
2010-06-07 09:30:00,89.13,89.41,88.4,88.52,23500.0,75.6452,75.8828,75.0256,75.1275,23500.0
2010-06-07 09:40:00,88.53,88.56,87.58,87.9,47500.0,75.136,75.1614,74.3297,74.6013,47500.0
2010-06-07 09:50:00,87.83,88.1,87.74,87.86,57300.0,74.5419,74.771,74.4655,74.5673,57300.0
2010-06-07 10:00:00,87.86,88.07,87.85,88.02,25200.0,74.5673,74.7456,74.5589,74.7031,25200.0
2010-06-07 10:10:00,88.01,88.25,87.84,87.87,40300.0,74.6946,74.8983,74.5504,74.5758,40300.0
2010-06-07 10:20:00,87.86,87.99,87.75,87.85,27700.0,74.5673,74.6777,74.474,74.5589,27700.0
2010-06-07 10:30:00,87.84,87.89,87.61,87.72,34400.0,74.5504,74.5928,74.3552,74.4485,34400.0
2010-06-07 10:40:00,87.71,87.88,87.56,87.64,46800.0,74.44,74.5843,74.3127,74.3806,46800.0
2010-06-07 10:50:00,87.59,87.59,87.17,87.32,144800.0,74.3382,74.3382,73.9817,74.109,144800.0
2010-06-07 11:00:00,87.28,87.78,87.28,87.78,41700.0,74.0751,74.4994,74.0751,74.4994,41700.0
2010-06-07 11:10:00,87.71,87.8,87.51,87.67,12200.0,74.44,74.5164,74.2703,74.4061,12200.0
2010-06-07 11:20:00,87.69,88.01,87.6,87.8,75700.0,74.4231,74.6946,74.3467,74.5164,75700.0
2010-06-07 11:30:00,87.83,88.46,87.78,88.41,90200.0,74.5419,75.0766,74.4994,75.0341,90200.0
2010-06-07 11:40:00,88.33,88.49,88.32,88.42,12600.0,74.9662,75.102,74.9577,75.0426,12600.0
2010-06-07 11:50:00,88.4,88.69,88.39,88.65,40600.0,75.0256,75.2718,75.0172,75.2378,40600.0
2010-06-07 12:00:00,88.64,88.96,88.59,88.87,39600.0,75.2293,75.5009,75.1869,75.4245,39600.0
2010-06-07 12:10:00,88.89,88.89,88.77,88.77,17500.0,75.4415,75.4415,75.3397,75.3397,17500.0
2010-06-07 12:20:00,88.8,88.95,88.8,88.86,23600.0,75.3651,75.4924,75.3651,75.416,23600.0
2010-06-07 12:30:00,88.86,88.89,88.82,88.86,46700.0,75.416,75.4415,75.3821,75.416,46700.0
2010-06-07 12:40:00,88.9,88.98,88.85,88.91,14000.0,75.45,75.5179,75.4076,75.4585,14000.0
2010-06-07 12:50:00,88.9,89.16,88.9,89.09,13800.0,75.45,75.6707,75.45,75.6113,13800.0
2010-06-07 13:00:00,88.92,88.94,88.8,88.9,11500.0,75.467,75.4839,75.3651,75.45,11500.0
2010-06-07 13:10:00,88.88,89.11,88.88,89.03,13800.0,75.433,75.6282,75.433,75.5603,13800.0
2010-06-07 13:20:00,89.05,89.1,88.96,89.02,48600.0,75.5773,75.6197,75.5009,75.5518,48600.0
2010-06-07 13:30:00,89.13,89.16,88.94,88.94,12000.0,75.6452,75.6707,75.4839,75.4839,12000.0
2010-06-07 13:40:00,88.88,88.93,88.52,88.55,15500.0,75.433,75.4755,75.1275,75.153,15500.0
2010-06-07 13:50:00,88.55,88.6,88.33,88.44,14700.0,75.153,75.1954,74.9662,75.0596,14700.0
2010-06-07 14:00:00,88.44,88.56,88.41,88.44,11900.0,75.0596,75.1614,75.0341,75.0596,11900.0
2010-06-07 14:10:00,88.44,88.59,88.42,88.51,15400.0,75.0596,75.1869,75.0426,75.119,15400.0
2010-06-07 14:20:00,88.45,88.57,88.35,88.46,13200.0,75.0681,75.1699,74.9832,75.0766,13200.0
2010-06-07 14:30:00,88.51,88.51,88.21,88.33,15000.0,75.119,75.119,74.8644,74.9662,15000.0
2010-06-07 14:40:00,88.24,88.26,87.85,88.08,60800.0,74.8899,74.9068,74.5589,74.7541,60800.0
2010-06-07 14:50:00,88.03,88.08,87.94,87.95,19900.0,74.7116,74.7541,74.6352,74.6437,19900.0
2010-06-07 15:00:00,88.03,88.25,88.02,88.22,91100.0,74.7116,74.8983,74.7031,74.8729,91100.0
2010-06-07 15:10:00,88.28,88.28,87.86,87.88,31600.0,74.9238,74.9238,74.5673,74.5843,31600.0
2010-06-07 15:20:00,87.86,87.94,87.64,87.69,53500.0,74.5673,74.6352,74.3806,74.4231,53500.0
2010-06-07 15:30:00,87.68,87.97,87.62,87.85,54900.0,74.4146,74.6607,74.3637,74.5589,54900.0
2010-06-07 15:40:00,87.83,87.86,87.6,87.85,52700.0,74.5419,74.5673,74.3467,74.5589,52700.0
2010-06-07 15:50:00,87.85,88.03,87.76,87.79,103100.0,74.5589,74.7116,74.4825,74.5079,103100.0
2010-06-08 09:30:00,87.56,88.44,87.0,87.76,45100.0,74.3127,75.0596,73.8375,74.4825,45100.0
2010-06-08 09:40:00,87.78,87.99,87.6,87.92,13100.0,74.4994,74.6777,74.3467,74.6183,13100.0
2010-06-08 09:50:00,87.82,87.88,87.57,87.79,22500.0,74.5334,74.5843,74.3212,74.5079,22500.0
2010-06-08 10:00:00,87.8,87.95,87.65,87.81,12900.0,74.5164,74.6437,74.3891,74.5249,12900.0
2010-06-08 10:10:00,87.88,87.88,87.67,87.71,16700.0,74.5843,74.5843,74.4061,74.44,16700.0
2010-06-08 10:20:00,87.71,87.85,87.55,87.7,23200.0,74.44,74.5589,74.3042,74.4316,23200.0
2010-06-08 10:30:00,87.74,87.89,87.7,87.78,8800.0,74.4655,74.5928,74.4316,74.4994,8800.0
2010-06-08 10:40:00,87.69,87.73,87.21,87.61,10200.0,74.4231,74.457,74.0157,74.3552,10200.0
2010-06-08 10:50:00,87.63,87.93,87.53,87.86,13700.0,74.3721,74.6268,74.2873,74.5673,13700.0
2010-06-08 11:00:00,87.84,87.89,87.31,87.54,23000.0,74.5504,74.5928,74.1006,74.2958,23000.0
2010-06-08 11:10:00,87.55,87.67,87.3,87.58,21800.0,74.3042,74.4061,74.0921,74.3297,21800.0
2010-06-08 11:20:00,87.53,88.22,87.53,87.76,17200.0,74.2873,74.8729,74.2873,74.4825,17200.0
2010-06-08 11:30:00,87.78,88.13,87.74,88.09,21500.0,74.4994,74.7965,74.4655,74.7625,21500.0
2010-06-08 11:40:00,88.14,88.14,87.6,87.82,32500.0,74.805,74.805,74.3467,74.5334,32500.0
2010-06-08 11:50:00,87.79,88.2,87.79,87.95,20200.0,74.5079,74.8559,74.5079,74.6437,20200.0
2010-06-08 12:00:00,88.07,88.12,87.7,87.77,8600.0,74.7456,74.788,74.4316,74.491,8600.0
2010-06-08 12:10:00,87.66,87.7,87.43,87.47,2700.0,74.3976,74.4316,74.2024,74.2363,2700.0
2010-06-08 12:20:00,87.48,87.48,87.35,87.46,2900.0,74.2448,74.2448,74.1345,74.2279,2900.0
2010-06-08 12:30:00,87.46,87.87,87.46,87.87,25900.0,74.2279,74.5758,74.2279,74.5758,25900.0
2010-06-08 12:40:00,87.85,88.23,87.85,88.2,9700.0,74.5589,74.8814,74.5589,74.8559,9700.0
2010-06-08 12:50:00,88.19,88.25,88.09,88.23,11900.0,74.8474,74.8983,74.7625,74.8814,11900.0
2010-06-08 13:00:00,88.21,88.25,87.73,87.84,6200.0,74.8644,74.8983,74.457,74.5504,6200.0
2010-06-08 13:10:00,87.85,87.85,87.61,87.7,15500.0,74.5589,74.5589,74.3552,74.4316,15500.0
2010-06-08 13:20:00,87.7,87.71,87.53,87.71,23200.0,74.4316,74.44,74.2873,74.44,23200.0
2010-06-08 13:30:00,87.69,87.69,87.37,87.41,18100.0,74.4231,74.4231,74.1515,74.1854,18100.0
2010-06-08 13:40:00,87.43,87.64,87.19,87.19,4900.0,74.2024,74.3806,73.9987,73.9987,4900.0
2010-06-08 13:50:00,87.22,87.67,87.22,87.64,18500.0,74.0242,74.4061,74.0242,74.3806,18500.0
2010-06-08 14:00:00,87.68,87.76,87.51,87.6,16300.0,74.4146,74.4825,74.2703,74.3467,16300.0
2010-06-08 14:10:00,87.59,87.63,87.35,87.63,9400.0,74.3382,74.3721,74.1345,74.3721,9400.0
2010-06-08 14:20:00,87.64,88.17,87.6,88.09,25100.0,74.3806,74.8304,74.3467,74.7625,25100.0
2010-06-08 14:30:00,88.01,88.15,87.95,88.09,9900.0,74.6946,74.8135,74.6437,74.7625,9900.0
2010-06-08 14:40:00,87.91,88.07,87.69,87.69,40000.0,74.6098,74.7456,74.4231,74.4231,40000.0
2010-06-08 14:50:00,87.73,87.79,87.33,87.5,14000.0,74.457,74.5079,74.1175,74.2618,14000.0
2010-06-08 15:00:00,87.41,87.83,87.41,87.8,17900.0,74.1854,74.5419,74.1854,74.5164,17900.0
2010-06-08 15:10:00,87.85,87.85,87.3,87.42,22500.0,74.5589,74.5589,74.0921,74.1939,22500.0
2010-06-08 15:20:00,87.37,88.05,87.37,88.03,28400.0,74.1515,74.7286,74.1515,74.7116,28400.0
2010-06-08 15:30:00,88.05,88.25,87.86,88.1,55100.0,74.7286,74.8983,74.5673,74.771,55100.0
2010-06-08 15:40:00,88.09,88.25,87.9,87.96,48600.0,74.7625,74.8983,74.6013,74.6522,48600.0
2010-06-08 15:50:00,88.01,88.3,88.0,88.18,72400.0,74.6946,74.9408,74.6862,74.8389,72400.0
2010-06-09 09:30:00,88.72,89.93,88.72,89.19,7100.0,75.2972,76.3242,75.2972,75.6961,7100.0
2010-06-09 09:40:00,89.3,89.31,88.55,88.61,11300.0,75.7895,75.798,75.153,75.2039,11300.0
2010-06-09 09:50:00,88.58,89.16,88.58,89.09,7500.0,75.1784,75.6707,75.1784,75.6113,7500.0
2010-06-09 10:00:00,89.21,89.21,88.87,88.99,8900.0,75.7131,75.7131,75.4245,75.5264,8900.0
2010-06-09 10:10:00,88.98,89.33,88.96,89.3,7700.0,75.5179,75.8149,75.5009,75.7895,7700.0
2010-06-09 10:20:00,89.4,89.54,89.34,89.34,12900.0,75.8744,75.9932,75.8234,75.8234,12900.0
2010-06-09 10:30:00,89.37,89.37,88.95,88.99,11500.0,75.8489,75.8489,75.4924,75.5264,11500.0
2010-06-09 10:40:00,88.92,89.46,88.85,89.34,9300.0,75.467,75.9253,75.4076,75.8234,9300.0
2010-06-09 10:50:00,89.33,89.39,89.29,89.37,9300.0,75.8149,75.8659,75.781,75.8489,9300.0
2010-06-09 11:00:00,89.49,89.83,89.37,89.83,5100.0,75.9507,76.2393,75.8489,76.2393,5100.0
2010-06-09 11:10:00,89.93,89.93,89.69,89.73,7200.0,76.3242,76.3242,76.1205,76.1544,7200.0
2010-06-09 11:20:00,89.73,89.89,89.63,89.86,14800.0,76.1544,76.2902,76.0696,76.2648,14800.0
2010-06-09 11:30:00,89.84,89.85,89.78,89.79,5100.0,76.2478,76.2563,76.1969,76.2053,5100.0
2010-06-09 11:40:00,89.75,89.8,89.26,89.26,5100.0,76.1714,76.2138,75.7555,75.7555,5100.0
2010-06-09 11:50:00,89.23,89.56,89.23,89.41,12700.0,75.7301,76.0101,75.7301,75.8828,12700.0
2010-06-09 12:00:00,89.33,89.4,89.16,89.19,5800.0,75.8149,75.8744,75.6707,75.6961,5800.0
2010-06-09 12:10:00,89.2,89.28,89.11,89.2,8100.0,75.7046,75.7725,75.6282,75.7046,8100.0
2010-06-09 12:20:00,89.16,89.5,89.14,89.33,10000.0,75.6707,75.9592,75.6537,75.8149,10000.0
2010-06-09 12:30:00,89.33,89.33,89.06,89.08,5300.0,75.8149,75.8149,75.5858,75.6028,5300.0
2010-06-09 12:40:00,89.2,89.2,88.84,89.14,5200.0,75.7046,75.7046,75.3991,75.6537,5200.0
2010-06-09 12:50:00,89.1,89.13,88.69,88.7,5900.0,75.6197,75.6452,75.2718,75.2803,5900.0
2010-06-09 13:00:00,88.7,88.8,88.7,88.78,6500.0,75.2803,75.3651,75.2803,75.3482,6500.0
2010-06-09 13:10:00,88.76,88.98,88.73,88.92,12400.0,75.3312,75.5179,75.3057,75.467,12400.0
2010-06-09 13:20:00,88.93,89.07,88.8,88.85,6500.0,75.4755,75.5943,75.3651,75.4076,6500.0
2010-06-09 13:30:00,88.88,88.88,88.7,88.7,17300.0,75.433,75.433,75.2803,75.2803,17300.0
2010-06-09 13:40:00,88.74,88.98,88.71,88.86,15700.0,75.3142,75.5179,75.2887,75.416,15700.0
2010-06-09 13:50:00,89.0,89.0,88.84,88.96,20300.0,75.5349,75.5349,75.3991,75.5009,20300.0
2010-06-09 14:00:00,88.96,89.03,88.61,88.71,16000.0,75.5009,75.5603,75.2039,75.2887,16000.0
2010-06-09 14:10:00,88.68,88.99,88.67,88.8,7300.0,75.2633,75.5264,75.2548,75.3651,7300.0
2010-06-09 14:20:00,88.82,89.0,88.68,88.97,11500.0,75.3821,75.5349,75.2633,75.5094,11500.0
2010-06-09 14:30:00,89.0,89.0,88.85,88.91,6000.0,75.5349,75.5349,75.4076,75.4585,6000.0
2010-06-09 14:40:00,88.9,88.9,88.6,88.74,25900.0,75.45,75.45,75.1954,75.3142,25900.0
2010-06-09 14:50:00,88.77,88.82,88.66,88.71,61600.0,75.3397,75.3821,75.2463,75.2887,61600.0
2010-06-09 15:00:00,88.7,88.85,88.64,88.83,68500.0,75.2803,75.4076,75.2293,75.3906,68500.0
2010-06-09 15:10:00,88.81,88.81,88.15,88.17,11000.0,75.3736,75.3736,74.8135,74.8304,11000.0
2010-06-09 15:20:00,88.1,88.47,87.85,88.47,16200.0,74.771,75.0851,74.5589,75.0851,16200.0
2010-06-09 15:30:00,88.49,88.49,87.86,87.86,23500.0,75.102,75.102,74.5673,74.5673,23500.0
2010-06-09 15:40:00,87.88,88.03,87.78,87.87,36700.0,74.5843,74.7116,74.4994,74.5758,36700.0
2010-06-09 15:50:00,87.86,88.4,87.66,88.04,84500.0,74.5673,75.0256,74.3976,74.7201,84500.0
2010-06-10 09:30:00,90.59,92.1,89.27,90.86,40100.0,76.8843,78.1659,75.764,77.1135,40100.0
2010-06-10 09:40:00,90.96,91.06,90.73,90.74,52000.0,77.1983,77.2832,77.0031,77.0116,52000.0
2010-06-10 09:50:00,90.89,91.31,90.82,91.22,58700.0,77.1389,77.4954,77.0795,77.419,58700.0
2010-06-10 10:00:00,91.2,91.84,91.2,91.33,48800.0,77.402,77.9452,77.402,77.5124,48800.0
2010-06-10 10:10:00,91.33,91.67,91.12,91.59,31700.0,77.5124,77.8009,77.3341,77.733,31700.0
2010-06-10 10:20:00,91.51,91.64,91.07,91.21,12400.0,77.6651,77.7755,77.2917,77.4105,12400.0
2010-06-10 10:30:00,91.25,91.68,91.21,91.39,17300.0,77.4445,77.8094,77.4105,77.5633,17300.0
2010-06-10 10:40:00,91.4,91.49,91.28,91.31,17700.0,77.5718,77.6481,77.4699,77.4954,17700.0
2010-06-10 10:50:00,91.38,91.43,91.27,91.42,11600.0,77.5548,77.5972,77.4614,77.5887,11600.0
2010-06-10 11:00:00,91.4,91.48,91.28,91.28,18000.0,77.5718,77.6397,77.4699,77.4699,18000.0
2010-06-10 11:10:00,91.29,91.47,91.29,91.33,12900.0,77.4784,77.6312,77.4784,77.5124,12900.0
2010-06-10 11:20:00,91.35,91.51,91.28,91.32,12200.0,77.5293,77.6651,77.4699,77.5039,12200.0
2010-06-10 11:30:00,91.34,91.38,91.17,91.3,8600.0,77.5208,77.5548,77.3766,77.4869,8600.0
2010-06-10 11:40:00,91.25,91.26,90.97,90.97,5100.0,77.4445,77.4529,77.2068,77.2068,5100.0
2010-06-10 11:50:00,91.11,91.3,91.1,91.3,6100.0,77.3256,77.4869,77.3172,77.4869,6100.0
2010-06-10 12:00:00,91.3,91.3,90.96,91.01,3300.0,77.4869,77.4869,77.1983,77.2408,3300.0
2010-06-10 12:10:00,91.02,91.26,90.94,91.15,4900.0,77.2493,77.4529,77.1814,77.3596,4900.0
2010-06-10 12:20:00,91.14,91.4,91.14,91.34,10200.0,77.3511,77.5718,77.3511,77.5208,10200.0
2010-06-10 12:30:00,91.33,91.43,91.05,91.21,10800.0,77.5124,77.5972,77.2747,77.4105,10800.0
2010-06-10 12:40:00,91.18,91.19,90.81,91.06,7900.0,77.385,77.3935,77.071,77.2832,7900.0
2010-06-10 12:50:00,91.03,91.23,90.92,91.15,5300.0,77.2577,77.4275,77.1644,77.3596,5300.0
2010-06-10 13:00:00,91.07,91.07,90.77,90.89,7000.0,77.2917,77.2917,77.0371,77.1389,7000.0
2010-06-10 13:10:00,90.9,90.9,90.48,90.63,30500.0,77.1474,77.1474,76.791,76.9183,30500.0
2010-06-10 13:20:00,90.66,90.76,90.58,90.75,7900.0,76.9437,77.0286,76.8758,77.0201,7900.0
2010-06-10 13:30:00,90.76,90.93,90.76,90.88,15000.0,77.0286,77.1729,77.0286,77.1304,15000.0
2010-06-10 13:40:00,90.86,91.01,90.77,90.95,7700.0,77.1135,77.2408,77.0371,77.1898,7700.0
2010-06-10 13:50:00,90.97,91.1,90.89,90.95,11200.0,77.2068,77.3172,77.1389,77.1898,11200.0
2010-06-10 14:00:00,90.9,90.9,90.74,90.74,2400.0,77.1474,77.1474,77.0116,77.0116,2400.0
2010-06-10 14:10:00,90.72,90.96,90.7,90.87,5800.0,76.9946,77.1983,76.9777,77.1219,5800.0
2010-06-10 14:20:00,90.84,91.08,90.84,90.99,7100.0,77.0965,77.3002,77.0965,77.2238,7100.0
2010-06-10 14:30:00,90.94,91.26,90.94,91.19,6500.0,77.1814,77.4529,77.1814,77.3935,6500.0
2010-06-10 14:40:00,91.17,91.39,91.17,91.19,26300.0,77.3766,77.5633,77.3766,77.3935,26300.0
2010-06-10 14:50:00,91.2,91.24,91.14,91.21,11500.0,77.402,77.436,77.3511,77.4105,11500.0
2010-06-10 15:00:00,91.2,91.31,91.0,91.29,20800.0,77.402,77.4954,77.2323,77.4784,20800.0
2010-06-10 15:10:00,91.28,91.45,91.11,91.45,18000.0,77.4699,77.6142,77.3256,77.6142,18000.0
2010-06-10 15:20:00,91.46,91.55,91.34,91.39,16000.0,77.6227,77.6991,77.5208,77.5633,16000.0
2010-06-10 15:30:00,91.4,91.62,91.11,91.13,27100.0,77.5718,77.7585,77.3256,77.3426,27100.0
2010-06-10 15:40:00,91.12,91.3,91.07,91.26,28200.0,77.3341,77.4869,77.2917,77.4529,28200.0
2010-06-10 15:50:00,91.25,91.44,91.24,91.32,47300.0,77.4445,77.6057,77.436,77.5039,47300.0
2010-06-11 09:30:00,90.97,91.15,90.88,90.88,18400.0,77.2068,77.3596,77.1304,77.1304,18400.0
2010-06-11 09:40:00,90.88,91.44,90.88,91.06,12700.0,77.1304,77.6057,77.1304,77.2832,12700.0
2010-06-11 09:50:00,91.08,92.04,91.08,91.9,11100.0,77.3002,78.1149,77.3002,77.9961,11100.0
2010-06-11 10:00:00,91.96,92.26,91.63,92.26,10900.0,78.047,78.3017,77.767,78.3017,10900.0
2010-06-11 10:10:00,92.25,92.34,91.84,91.84,19600.0,78.2932,78.3695,77.9452,77.9452,19600.0
2010-06-11 10:20:00,91.88,92.1,91.79,91.91,6800.0,77.9791,78.1659,77.9028,78.0046,6800.0
2010-06-11 10:30:00,91.89,92.0,91.61,91.61,9100.0,77.9876,78.081,77.75,77.75,9100.0
2010-06-11 10:40:00,91.71,91.82,91.6,91.61,7400.0,77.8349,77.9282,77.7415,77.75,7400.0
2010-06-11 10:50:00,91.54,91.54,91.15,91.16,2100.0,77.6906,77.6906,77.3596,77.3681,2100.0
2010-06-11 11:00:00,91.18,91.19,91.02,91.1,5900.0,77.385,77.3935,77.2493,77.3172,5900.0
2010-06-11 11:10:00,91.06,91.12,90.95,91.11,4200.0,77.2832,77.3341,77.1898,77.3256,4200.0
2010-06-11 11:20:00,91.08,91.36,91.07,91.25,4000.0,77.3002,77.5378,77.2917,77.4445,4000.0
2010-06-11 11:30:00,91.28,91.51,91.28,91.41,3700.0,77.4699,77.6651,77.4699,77.5803,3700.0
2010-06-11 11:40:00,91.4,91.53,91.32,91.51,6400.0,77.5718,77.6821,77.5039,77.6651,6400.0
2010-06-11 11:50:00,91.63,91.8,91.55,91.55,9100.0,77.767,77.9112,77.6991,77.6991,9100.0
2010-06-11 12:00:00,91.51,91.61,91.4,91.56,3900.0,77.6651,77.75,77.5718,77.7076,3900.0
2010-06-11 12:10:00,91.65,91.65,91.45,91.45,4000.0,77.7839,77.7839,77.6142,77.6142,4000.0
2010-06-11 12:20:00,91.47,91.48,91.22,91.33,6100.0,77.6312,77.6397,77.419,77.5124,6100.0
2010-06-11 12:30:00,91.33,91.48,91.2,91.39,8000.0,77.5124,77.6397,77.402,77.5633,8000.0
2010-06-11 12:40:00,91.37,91.68,91.37,91.54,5400.0,77.5463,77.8094,77.5463,77.6906,5400.0
2010-06-11 12:50:00,91.49,91.57,91.38,91.38,5300.0,77.6481,77.716,77.5548,77.5548,5300.0
2010-06-11 13:00:00,91.43,91.57,91.43,91.53,8200.0,77.5972,77.716,77.5972,77.6821,8200.0
2010-06-11 13:10:00,91.52,91.57,91.5,91.54,8000.0,77.6736,77.716,77.6566,77.6906,8000.0
2010-06-11 13:20:00,91.53,91.59,91.43,91.55,5000.0,77.6821,77.733,77.5972,77.6991,5000.0
2010-06-11 13:30:00,91.55,91.6,91.44,91.5,12600.0,77.6991,77.7415,77.6057,77.6566,12600.0
2010-06-11 13:40:00,91.48,91.48,91.12,91.12,6300.0,77.6397,77.6397,77.3341,77.3341,6300.0
2010-06-11 13:50:00,91.13,91.29,91.03,91.07,6900.0,77.3426,77.4784,77.2577,77.2917,6900.0
2010-06-11 14:00:00,91.08,91.35,91.0,91.21,17500.0,77.3002,77.5293,77.2323,77.4105,17500.0
2010-06-11 14:10:00,91.19,91.24,90.77,90.91,9500.0,77.3935,77.436,77.0371,77.1559,9500.0
2010-06-11 14:20:00,90.91,90.93,90.77,90.88,6800.0,77.1559,77.1729,77.0371,77.1304,6800.0
2010-06-11 14:30:00,90.86,91.11,90.82,90.98,9100.0,77.1135,77.3256,77.0795,77.2153,9100.0
2010-06-11 14:40:00,90.99,91.39,90.96,91.28,7800.0,77.2238,77.5633,77.1983,77.4699,7800.0
2010-06-11 14:50:00,91.24,91.3,91.08,91.16,12300.0,77.436,77.4869,77.3002,77.3681,12300.0
2010-06-11 15:00:00,91.12,91.32,91.03,91.03,12200.0,77.3341,77.5039,77.2577,77.2577,12200.0
2010-06-11 15:10:00,91.01,91.31,90.97,91.22,12700.0,77.2408,77.4954,77.2068,77.419,12700.0
2010-06-11 15:20:00,91.18,91.52,91.02,91.33,12400.0,77.385,77.6736,77.2493,77.5124,12400.0
2010-06-11 15:30:00,91.3,91.71,91.28,91.71,13700.0,77.4869,77.8349,77.4699,77.8349,13700.0
2010-06-11 15:40:00,91.7,92.01,91.7,91.94,26100.0,77.8264,78.0895,77.8264,78.0301,26100.0
2010-06-11 15:50:00,91.93,92.05,91.83,91.95,23500.0,78.0216,78.1234,77.9367,78.0386,23500.0
2010-06-14 09:30:00,92.6,93.55,92.6,93.49,14100.0,78.5902,79.3965,78.5902,79.3456,14100.0
2010-06-14 09:40:00,93.55,93.59,93.33,93.34,27300.0,79.3965,79.4304,79.2098,79.2183,27300.0
2010-06-14 09:50:00,93.42,93.43,92.99,93.29,14700.0,79.2862,79.2946,78.9212,79.1758,14700.0
2010-06-14 10:00:00,93.28,93.3,93.16,93.21,5000.0,79.1673,79.1843,79.0655,79.1079,5000.0
2010-06-14 10:10:00,93.21,93.54,93.11,93.5,7500.0,79.1079,79.388,79.0231,79.354,7500.0
2010-06-14 10:20:00,93.5,93.7,93.49,93.57,8600.0,79.354,79.5238,79.3456,79.4135,8600.0
2010-06-14 10:30:00,93.58,93.58,93.26,93.55,7500.0,79.4219,79.4219,79.1504,79.3965,7500.0
2010-06-14 10:40:00,93.58,93.62,93.33,93.46,12900.0,79.4219,79.4559,79.2098,79.3201,12900.0
2010-06-14 10:50:00,93.5,93.67,93.49,93.67,8300.0,79.354,79.4983,79.3456,79.4983,8300.0
2010-06-14 11:00:00,93.61,93.71,93.5,93.69,5800.0,79.4474,79.5323,79.354,79.5153,5800.0
2010-06-14 11:10:00,93.72,93.81,93.63,93.8,6100.0,79.5408,79.6171,79.4644,79.6087,6100.0
2010-06-14 11:20:00,93.79,93.98,93.76,93.78,6500.0,79.6002,79.7614,79.5747,79.5917,6500.0
2010-06-14 11:30:00,93.73,93.85,93.71,93.79,6700.0,79.5492,79.6511,79.5323,79.6002,6700.0
2010-06-14 11:40:00,93.77,93.78,93.55,93.55,6900.0,79.5832,79.5917,79.3965,79.3965,6900.0
2010-06-14 11:50:00,93.55,93.67,93.43,93.43,7800.0,79.3965,79.4983,79.2946,79.2946,7800.0
2010-06-14 12:00:00,93.41,93.64,93.35,93.35,5900.0,79.2777,79.4729,79.2267,79.2267,5900.0
2010-06-14 12:10:00,93.4,93.5,93.32,93.32,4200.0,79.2692,79.354,79.2013,79.2013,4200.0
2010-06-14 12:20:00,93.3,93.39,93.3,93.38,5300.0,79.1843,79.2607,79.1843,79.2522,5300.0
2010-06-14 12:30:00,93.38,93.52,93.32,93.32,3900.0,79.2522,79.371,79.2013,79.2013,3900.0
2010-06-14 12:40:00,93.37,93.48,93.25,93.26,3800.0,79.2437,79.3371,79.1419,79.1504,3800.0
2010-06-14 12:50:00,93.25,93.26,93.04,93.05,7300.0,79.1419,79.1504,78.9636,78.9721,7300.0
2010-06-14 13:00:00,93.03,93.23,92.97,93.05,16800.0,78.9552,79.1249,78.9042,78.9721,16800.0
2010-06-14 13:10:00,93.01,93.22,92.93,93.09,13000.0,78.9382,79.1164,78.8703,79.0061,13000.0
2010-06-14 13:20:00,93.08,93.21,93.05,93.13,6300.0,78.9976,79.1079,78.9721,79.04,6300.0
2010-06-14 13:30:00,93.16,93.51,93.14,93.49,3400.0,79.0655,79.3625,79.0485,79.3456,3400.0
2010-06-14 13:40:00,93.45,93.45,93.18,93.18,4500.0,79.3116,79.3116,79.0825,79.0825,4500.0
2010-06-14 13:50:00,93.12,93.14,92.48,92.48,13700.0,79.0315,79.0485,78.4884,78.4884,13700.0
2010-06-14 14:00:00,92.48,92.51,92.16,92.44,12900.0,78.4884,78.5138,78.2168,78.4544,12900.0
2010-06-14 14:10:00,92.41,92.54,92.06,92.11,6700.0,78.429,78.5393,78.1319,78.1743,6700.0
2010-06-14 14:20:00,92.18,92.43,92.13,92.43,3800.0,78.2338,78.4459,78.1913,78.4459,3800.0
2010-06-14 14:30:00,92.43,92.43,92.12,92.12,12300.0,78.4459,78.4459,78.1828,78.1828,12300.0
2010-06-14 14:40:00,92.1,92.51,92.04,92.5,8000.0,78.1659,78.5138,78.1149,78.5053,8000.0
2010-06-14 14:50:00,92.47,92.68,92.46,92.6,6800.0,78.4799,78.6581,78.4714,78.5902,6800.0
2010-06-14 15:00:00,92.63,92.72,92.43,92.6,12400.0,78.6157,78.6921,78.4459,78.5902,12400.0
2010-06-14 15:10:00,92.62,92.91,92.55,92.72,13800.0,78.6072,78.8533,78.5478,78.6921,13800.0
2010-06-14 15:20:00,92.73,92.75,92.28,92.47,8100.0,78.7005,78.7175,78.3186,78.4799,8100.0
2010-06-14 15:30:00,92.47,92.47,91.69,91.84,17300.0,78.4799,78.4799,77.8179,77.9452,17300.0
2010-06-14 15:40:00,91.85,92.31,91.72,92.02,21600.0,77.9537,78.3441,77.8434,78.098,21600.0
2010-06-14 15:50:00,92.0,92.02,91.66,91.92,35400.0,78.081,78.098,77.7924,78.0131,35400.0
2010-06-15 09:30:00,92.6,93.09,92.6,92.85,2700.0,78.5902,79.0061,78.5902,78.8024,2700.0
2010-06-15 09:40:00,92.91,92.95,92.55,92.6,3300.0,78.8533,78.8873,78.5478,78.5902,3300.0
2010-06-15 09:50:00,92.62,92.65,92.2,92.2,15500.0,78.6072,78.6326,78.2507,78.2507,15500.0
2010-06-15 10:00:00,92.15,92.27,91.9,92.1,11000.0,78.2083,78.3101,77.9961,78.1659,11000.0
2010-06-15 10:10:00,92.1,92.25,92.05,92.06,5700.0,78.1659,78.2932,78.1234,78.1319,5700.0
2010-06-15 10:20:00,92.07,92.32,91.96,91.97,9700.0,78.1404,78.3526,78.047,78.0555,9700.0
2010-06-15 10:30:00,91.96,92.14,91.9,92.1,7600.0,78.047,78.1998,77.9961,78.1659,7600.0
2010-06-15 10:40:00,92.1,92.35,92.07,92.25,16100.0,78.1659,78.378,78.1404,78.2932,16100.0
2010-06-15 10:50:00,92.29,92.37,92.25,92.37,10200.0,78.3271,78.395,78.2932,78.395,10200.0
2010-06-15 11:00:00,92.43,92.45,92.25,92.28,5400.0,78.4459,78.4629,78.2932,78.3186,5400.0
2010-06-15 11:10:00,92.31,92.32,92.04,92.24,17000.0,78.3441,78.3526,78.1149,78.2847,17000.0
2010-06-15 11:20:00,92.27,92.39,92.25,92.25,8100.0,78.3101,78.412,78.2932,78.2932,8100.0
2010-06-15 11:30:00,92.23,92.25,91.97,92.06,2900.0,78.2762,78.2932,78.0555,78.1319,2900.0
2010-06-15 11:40:00,92.09,92.22,92.02,92.02,4300.0,78.1574,78.2677,78.098,78.098,4300.0
2010-06-15 11:50:00,92.01,92.28,92.01,92.1,10700.0,78.0895,78.3186,78.0895,78.1659,10700.0
2010-06-15 12:00:00,92.16,92.19,92.14,92.14,6500.0,78.2168,78.2422,78.1998,78.1998,6500.0
2010-06-15 12:10:00,92.12,92.12,92.02,92.11,6600.0,78.1828,78.1828,78.098,78.1743,6600.0
2010-06-15 12:20:00,92.12,92.15,92.02,92.05,3100.0,78.1828,78.2083,78.098,78.1234,3100.0
2010-06-15 12:30:00,92.07,92.15,92.0,92.0,2100.0,78.1404,78.2083,78.081,78.081,2100.0
2010-06-15 12:40:00,91.98,92.14,91.97,92.14,3500.0,78.064,78.1998,78.0555,78.1998,3500.0
2010-06-15 12:50:00,92.15,92.36,92.15,92.36,9900.0,78.2083,78.3865,78.2083,78.3865,9900.0
2010-06-15 13:00:00,92.38,92.5,91.82,91.91,75000.0,78.4035,78.5053,77.9282,78.0046,75000.0
2010-06-15 13:10:00,91.88,92.17,91.78,92.17,16900.0,77.9791,78.2253,77.8943,78.2253,16900.0
2010-06-15 13:20:00,92.13,92.2,91.92,91.92,6000.0,78.1913,78.2507,78.0131,78.0131,6000.0
2010-06-15 13:30:00,91.93,92.06,91.93,91.96,4900.0,78.0216,78.1319,78.0216,78.047,4900.0
2010-06-15 13:40:00,91.99,92.1,91.93,92.09,12500.0,78.0725,78.1659,78.0216,78.1574,12500.0
2010-06-15 13:50:00,92.1,92.24,92.09,92.24,6200.0,78.1659,78.2847,78.1574,78.2847,6200.0
2010-06-15 14:00:00,92.31,92.43,92.25,92.43,7800.0,78.3441,78.4459,78.2932,78.4459,7800.0
2010-06-15 14:10:00,92.42,92.54,92.41,92.51,20500.0,78.4374,78.5393,78.429,78.5138,20500.0
2010-06-15 14:20:00,92.5,92.69,92.48,92.62,15900.0,78.5053,78.6666,78.4884,78.6072,15900.0
2010-06-15 14:30:00,92.57,92.69,92.56,92.61,8500.0,78.5648,78.6666,78.5563,78.5987,8500.0
2010-06-15 14:40:00,92.58,92.67,92.54,92.65,12800.0,78.5732,78.6496,78.5393,78.6326,12800.0
2010-06-15 14:50:00,92.66,92.78,92.64,92.73,8500.0,78.6411,78.743,78.6242,78.7005,8500.0
2010-06-15 15:00:00,92.72,92.86,92.65,92.85,11000.0,78.6921,78.8109,78.6326,78.8024,11000.0
2010-06-15 15:10:00,92.83,92.95,92.66,92.92,8600.0,78.7854,78.8873,78.6411,78.8618,8600.0
2010-06-15 15:20:00,92.96,92.96,92.8,92.84,18700.0,78.8957,78.8957,78.76,78.7939,18700.0
2010-06-15 15:30:00,92.84,92.95,92.65,92.91,28900.0,78.7939,78.8873,78.6326,78.8533,28900.0
2010-06-15 15:40:00,92.91,93.05,92.83,93.03,29100.0,78.8533,78.9721,78.7854,78.9552,29100.0
2010-06-15 15:50:00,93.03,93.23,92.99,93.02,49600.0,78.9552,79.1249,78.9212,78.9467,49600.0
2010-06-16 09:30:00,92.68,92.68,91.98,92.29,13200.0,78.6581,78.6581,78.064,78.3271,13200.0
2010-06-16 09:40:00,92.46,92.47,91.98,92.09,10600.0,78.4714,78.4799,78.064,78.1574,10600.0
2010-06-16 09:50:00,92.18,92.28,91.85,92.26,7600.0,78.2338,78.3186,77.9537,78.3017,7600.0
2010-06-16 10:00:00,92.19,92.21,91.45,92.06,94000.0,78.2422,78.2592,77.6142,78.1319,94000.0
2010-06-16 10:10:00,92.08,92.73,92.08,92.58,25800.0,78.1489,78.7005,78.1489,78.5732,25800.0
2010-06-16 10:20:00,92.53,92.64,92.4,92.58,8600.0,78.5308,78.6242,78.4205,78.5732,8600.0
2010-06-16 10:30:00,92.52,92.53,92.32,92.4,11800.0,78.5223,78.5308,78.3526,78.4205,11800.0
2010-06-16 10:40:00,92.43,92.68,92.43,92.52,39200.0,78.4459,78.6581,78.4459,78.5223,39200.0
2010-06-16 10:50:00,92.54,93.0,92.47,93.0,6100.0,78.5393,78.9297,78.4799,78.9297,6100.0
2010-06-16 11:00:00,93.0,93.09,92.81,93.09,4400.0,78.9297,79.0061,78.7684,79.0061,4400.0
2010-06-16 11:10:00,93.27,93.4,93.16,93.28,8600.0,79.1588,79.2692,79.0655,79.1673,8600.0
2010-06-16 11:20:00,93.23,93.33,93.18,93.25,11700.0,79.1249,79.2098,79.0825,79.1419,11700.0
2010-06-16 11:30:00,93.23,93.4,93.17,93.36,12000.0,79.1249,79.2692,79.074,79.2352,12000.0
2010-06-16 11:40:00,93.4,93.47,93.06,93.07,12500.0,79.2692,79.3286,78.9806,78.9891,12500.0
2010-06-16 11:50:00,93.17,93.31,93.16,93.22,5200.0,79.074,79.1928,79.0655,79.1164,5200.0
2010-06-16 12:00:00,93.25,93.44,93.22,93.44,12300.0,79.1419,79.3031,79.1164,79.3031,12300.0
2010-06-16 12:10:00,93.48,93.48,93.33,93.44,8700.0,79.3371,79.3371,79.2098,79.3031,8700.0
2010-06-16 12:20:00,93.45,93.7,93.45,93.65,4500.0,79.3116,79.5238,79.3116,79.4814,4500.0
2010-06-16 12:30:00,93.74,93.75,93.5,93.55,3300.0,79.5577,79.5662,79.354,79.3965,3300.0
2010-06-16 12:40:00,93.52,93.54,93.45,93.49,4100.0,79.371,79.388,79.3116,79.3456,4100.0
2010-06-16 12:50:00,93.42,93.78,93.32,93.46,60600.0,79.2862,79.5917,79.2013,79.3201,60600.0
2010-06-16 13:00:00,93.47,93.52,93.35,93.44,6900.0,79.3286,79.371,79.2267,79.3031,6900.0
2010-06-16 13:10:00,93.4,93.43,93.2,93.2,4600.0,79.2692,79.2946,79.0994,79.0994,4600.0
2010-06-16 13:20:00,93.27,93.5,93.27,93.33,5800.0,79.1588,79.354,79.1588,79.2098,5800.0
2010-06-16 13:30:00,93.34,93.38,93.2,93.36,15400.0,79.2183,79.2522,79.0994,79.2352,15400.0
2010-06-16 13:40:00,93.33,93.36,93.22,93.32,5400.0,79.2098,79.2352,79.1164,79.2013,5400.0
2010-06-16 13:50:00,93.33,93.47,93.33,93.43,5900.0,79.2098,79.3286,79.2098,79.2946,5900.0
2010-06-16 14:00:00,93.44,93.71,93.44,93.69,7200.0,79.3031,79.5323,79.3031,79.5153,7200.0
2010-06-16 14:10:00,93.7,93.75,93.59,93.63,4900.0,79.5238,79.5662,79.4304,79.4644,4900.0
2010-06-16 14:20:00,93.64,93.74,93.61,93.68,9600.0,79.4729,79.5577,79.4474,79.5068,9600.0
2010-06-16 14:30:00,93.74,93.76,93.42,93.42,7000.0,79.5577,79.5747,79.2862,79.2862,7000.0
2010-06-16 14:40:00,93.41,93.53,93.3,93.53,6700.0,79.2777,79.3795,79.1843,79.3795,6700.0
2010-06-16 14:50:00,93.54,93.56,93.34,93.41,6600.0,79.388,79.405,79.2183,79.2777,6600.0
2010-06-16 15:00:00,93.42,93.42,93.1,93.11,14400.0,79.2862,79.2862,79.0146,79.0231,14400.0
2010-06-16 15:10:00,93.09,93.19,92.75,92.76,12500.0,79.0061,79.0909,78.7175,78.726,12500.0
2010-06-16 15:20:00,92.8,92.9,92.61,92.79,12200.0,78.76,78.8448,78.5987,78.7515,12200.0
2010-06-16 15:30:00,92.75,93.1,92.67,92.96,27400.0,78.7175,79.0146,78.6496,78.8957,27400.0
2010-06-16 15:40:00,92.96,93.04,92.6,92.85,35700.0,78.8957,78.9636,78.5902,78.8024,35700.0
2010-06-16 15:50:00,92.83,92.87,92.65,92.87,36800.0,78.7854,78.8194,78.6326,78.8194,36800.0
2010-06-17 09:30:00,93.25,93.61,92.16,92.28,9300.0,79.1419,79.4474,78.2168,78.3186,9300.0
2010-06-17 09:40:00,92.11,92.11,91.52,91.67,11700.0,78.1743,78.1743,77.6736,77.8009,11700.0
2010-06-17 09:50:00,91.55,92.4,91.37,92.24,71800.0,77.6991,78.4205,77.5463,78.2847,71800.0
2010-06-17 10:00:00,92.29,92.38,91.86,92.0,23500.0,78.3271,78.4035,77.9622,78.081,23500.0
2010-06-17 10:10:00,92.03,92.05,91.51,91.67,22700.0,78.1064,78.1234,77.6651,77.8009,22700.0
2010-06-17 10:20:00,91.63,91.63,91.27,91.3,7700.0,77.767,77.767,77.4614,77.4869,7700.0
2010-06-17 10:30:00,91.3,91.41,91.1,91.17,7900.0,77.4869,77.5803,77.3172,77.3766,7900.0
2010-06-17 10:40:00,91.1,91.17,90.77,90.83,4400.0,77.3172,77.3766,77.0371,77.088,4400.0
2010-06-17 10:50:00,90.88,91.0,90.81,90.94,2600.0,77.1304,77.2323,77.071,77.1814,2600.0
2010-06-17 11:00:00,90.93,90.93,90.76,90.86,7900.0,77.1729,77.1729,77.0286,77.1135,7900.0
2010-06-17 11:10:00,90.8,91.03,90.8,90.86,4100.0,77.0625,77.2577,77.0625,77.1135,4100.0
2010-06-17 11:20:00,90.84,91.2,90.83,91.05,18000.0,77.0965,77.402,77.088,77.2747,18000.0
2010-06-17 11:30:00,91.11,91.37,91.1,91.35,7300.0,77.3256,77.5463,77.3172,77.5293,7300.0
2010-06-17 11:40:00,91.34,91.65,91.34,91.51,16900.0,77.5208,77.7839,77.5208,77.6651,16900.0
2010-06-17 11:50:00,91.61,91.72,91.51,91.57,4200.0,77.75,77.8434,77.6651,77.716,4200.0
2010-06-17 12:00:00,91.48,91.56,91.46,91.5,12600.0,77.6397,77.7076,77.6227,77.6566,12600.0
2010-06-17 12:10:00,91.47,91.55,91.46,91.5,3800.0,77.6312,77.6991,77.6227,77.6566,3800.0
2010-06-17 12:20:00,91.48,91.58,91.42,91.46,3000.0,77.6397,77.7245,77.5887,77.6227,3000.0
2010-06-17 12:30:00,91.5,91.54,91.5,91.52,1200.0,77.6566,77.6906,77.6566,77.6736,1200.0
2010-06-17 12:40:00,91.52,91.53,91.36,91.41,4200.0,77.6736,77.6821,77.5378,77.5803,4200.0
2010-06-17 12:50:00,91.47,91.61,91.47,91.61,5900.0,77.6312,77.75,77.6312,77.75,5900.0
2010-06-17 13:00:00,91.55,91.58,91.47,91.56,6400.0,77.6991,77.7245,77.6312,77.7076,6400.0
2010-06-17 13:10:00,91.52,91.73,91.52,91.69,5700.0,77.6736,77.8518,77.6736,77.8179,5700.0
2010-06-17 13:20:00,91.72,91.72,91.64,91.68,1200.0,77.8434,77.8434,77.7755,77.8094,1200.0
2010-06-17 13:30:00,91.69,91.77,91.6,91.63,3500.0,77.8179,77.8858,77.7415,77.767,3500.0
2010-06-17 13:40:00,91.62,91.8,91.62,91.79,3800.0,77.7585,77.9112,77.7585,77.9028,3800.0
2010-06-17 13:50:00,91.76,92.03,91.69,92.02,8500.0,77.8773,78.1064,77.8179,78.098,8500.0
2010-06-17 14:00:00,92.0,92.06,92.0,92.0,3500.0,78.081,78.1319,78.081,78.081,3500.0
2010-06-17 14:10:00,92.02,92.03,91.89,91.92,4000.0,78.098,78.1064,77.9876,78.0131,4000.0
2010-06-17 14:20:00,91.92,92.02,91.75,91.75,2300.0,78.0131,78.098,77.8688,77.8688,2300.0
2010-06-17 14:30:00,91.75,91.75,91.65,91.69,5900.0,77.8688,77.8688,77.7839,77.8179,5900.0
2010-06-17 14:40:00,91.7,91.7,91.37,91.43,10400.0,77.8264,77.8264,77.5463,77.5972,10400.0
2010-06-17 14:50:00,91.44,91.54,91.41,91.53,6000.0,77.6057,77.6906,77.5803,77.6821,6000.0
2010-06-17 15:00:00,91.55,91.55,91.23,91.23,14300.0,77.6991,77.6991,77.4275,77.4275,14300.0
2010-06-17 15:10:00,91.26,91.36,91.06,91.24,8100.0,77.4529,77.5378,77.2832,77.436,8100.0
2010-06-17 15:20:00,91.25,91.41,91.22,91.34,18100.0,77.4445,77.5803,77.419,77.5208,18100.0
2010-06-17 15:30:00,91.33,91.82,91.32,91.77,28900.0,77.5124,77.9282,77.5039,77.8858,28900.0
2010-06-17 15:40:00,91.75,92.1,91.68,92.04,17600.0,77.8688,78.1659,77.8094,78.1149,17600.0
2010-06-17 15:50:00,92.1,92.2,91.97,92.0,20300.0,78.1659,78.2507,78.0555,78.081,20300.0
2010-06-18 09:30:00,92.12,92.3,92.02,92.28,35000.0,78.1828,78.3356,78.098,78.3186,35000.0
2010-06-18 09:40:00,92.28,92.28,92.16,92.19,800.0,78.3186,78.3186,78.2168,78.2422,800.0
2010-06-18 09:50:00,92.23,92.3,92.11,92.3,5400.0,78.2762,78.3356,78.1743,78.3356,5400.0
2010-06-18 10:00:00,92.26,92.39,92.17,92.37,5400.0,78.3017,78.412,78.2253,78.395,5400.0
2010-06-18 10:10:00,92.37,92.6,92.37,92.59,3300.0,78.395,78.5902,78.395,78.5817,3300.0
2010-06-18 10:20:00,92.54,92.69,92.51,92.69,4400.0,78.5393,78.6666,78.5138,78.6666,4400.0
2010-06-18 10:30:00,92.72,92.86,92.69,92.79,3600.0,78.6921,78.8109,78.6666,78.7515,3600.0
2010-06-18 10:40:00,92.78,92.9,92.67,92.9,5500.0,78.743,78.8448,78.6496,78.8448,5500.0
2010-06-18 10:50:00,92.9,93.0,92.82,92.83,6700.0,78.8448,78.9297,78.7769,78.7854,6700.0
2010-06-18 11:00:00,92.84,92.85,92.68,92.77,8500.0,78.7939,78.8024,78.6581,78.7345,8500.0
2010-06-18 11:10:00,92.79,92.81,92.56,92.56,3200.0,78.7515,78.7684,78.5563,78.5563,3200.0
2010-06-18 11:20:00,92.51,92.59,92.44,92.51,1500.0,78.5138,78.5817,78.4544,78.5138,1500.0
2010-06-18 11:30:00,92.48,92.71,92.47,92.57,6600.0,78.4884,78.6836,78.4799,78.5648,6600.0
2010-06-18 11:40:00,92.51,92.51,92.38,92.45,1700.0,78.5138,78.5138,78.4035,78.4629,1700.0
2010-06-18 11:50:00,92.47,92.49,92.45,92.49,900.0,78.4799,78.4969,78.4629,78.4969,900.0
2010-06-18 12:00:00,92.52,92.56,92.5,92.54,2500.0,78.5223,78.5563,78.5053,78.5393,2500.0
2010-06-18 12:10:00,92.57,92.61,92.52,92.52,1600.0,78.5648,78.5987,78.5223,78.5223,1600.0
2010-06-18 12:20:00,92.52,92.52,92.31,92.31,700.0,78.5223,78.5223,78.3441,78.3441,700.0
2010-06-18 12:30:00,92.3,92.3,92.17,92.18,2300.0,78.3356,78.3356,78.2253,78.2338,2300.0
2010-06-18 12:40:00,92.2,92.2,92.04,92.04,1000.0,78.2507,78.2507,78.1149,78.1149,1000.0
2010-06-18 12:50:00,92.12,92.14,92.08,92.08,1300.0,78.1828,78.1998,78.1489,78.1489,1300.0
2010-06-18 13:00:00,92.05,92.15,92.04,92.12,2900.0,78.1234,78.2083,78.1149,78.1828,2900.0
2010-06-18 13:10:00,92.22,92.22,92.09,92.09,1900.0,78.2677,78.2677,78.1574,78.1574,1900.0
2010-06-18 13:20:00,92.11,92.16,92.11,92.16,700.0,78.1743,78.2168,78.1743,78.2168,700.0
2010-06-18 13:30:00,92.16,92.22,92.14,92.22,1800.0,78.2168,78.2677,78.1998,78.2677,1800.0
2010-06-18 13:40:00,92.25,92.25,92.04,92.04,2100.0,78.2932,78.2932,78.1149,78.1149,2100.0
2010-06-18 13:50:00,92.04,92.1,92.04,92.1,700.0,78.1149,78.1659,78.1149,78.1659,700.0
2010-06-18 14:00:00,92.09,92.1,92.04,92.04,1500.0,78.1574,78.1659,78.1149,78.1149,1500.0
2010-06-18 14:10:00,92.0,92.18,92.0,92.17,1800.0,78.081,78.2338,78.081,78.2253,1800.0
2010-06-18 14:20:00,92.22,92.22,92.13,92.21,2600.0,78.2677,78.2677,78.1913,78.2592,2600.0
2010-06-18 14:30:00,92.23,92.23,92.05,92.22,4100.0,78.2762,78.2762,78.1234,78.2677,4100.0
2010-06-18 14:40:00,92.27,92.37,92.26,92.28,4000.0,78.3101,78.395,78.3017,78.3186,4000.0
2010-06-18 14:50:00,92.29,92.32,92.25,92.3,2100.0,78.3271,78.3526,78.2932,78.3356,2100.0
2010-06-18 15:00:00,92.28,92.28,92.09,92.13,5500.0,78.3186,78.3186,78.1574,78.1913,5500.0
2010-06-18 15:10:00,92.12,92.12,91.95,92.07,7700.0,78.1828,78.1828,78.0386,78.1404,7700.0
2010-06-18 15:20:00,92.09,92.2,92.08,92.19,3500.0,78.1574,78.2507,78.1489,78.2422,3500.0
2010-06-18 15:30:00,92.2,92.28,92.08,92.28,11400.0,78.2507,78.3186,78.1489,78.3186,11400.0
2010-06-18 15:40:00,92.29,92.32,92.14,92.16,14000.0,78.3271,78.3526,78.1998,78.2168,14000.0
2010-06-18 15:50:00,92.16,92.29,92.16,92.17,30300.0,78.2168,78.3271,78.2168,78.2253,30300.0
2010-06-21 09:30:00,94.0,94.65,93.29,94.25,20200.0,79.7784,80.3301,79.1758,79.9906,20200.0
2010-06-21 09:40:00,94.17,94.17,93.01,93.28,12600.0,79.9227,79.9227,78.9382,79.1673,12600.0
2010-06-21 09:50:00,93.28,93.44,93.04,93.43,18000.0,79.1673,79.3031,78.9636,79.2946,18000.0
2010-06-21 10:00:00,93.34,93.54,93.34,93.41,9400.0,79.2183,79.388,79.2183,79.2777,9400.0
2010-06-21 10:10:00,93.5,93.6,93.32,93.53,19000.0,79.354,79.4389,79.2013,79.3795,19000.0
2010-06-21 10:20:00,93.54,93.87,93.54,93.73,17500.0,79.388,79.6681,79.388,79.5492,17500.0
2010-06-21 10:30:00,93.71,94.11,93.71,94.11,7300.0,79.5323,79.8718,79.5323,79.8718,7300.0
2010-06-21 10:40:00,94.17,94.17,94.0,94.11,3200.0,79.9227,79.9227,79.7784,79.8718,3200.0
2010-06-21 10:50:00,94.01,94.01,93.8,93.9,2600.0,79.7869,79.7869,79.6087,79.6935,2600.0
2010-06-21 11:00:00,93.91,94.03,93.69,94.01,3800.0,79.702,79.8039,79.5153,79.7869,3800.0
2010-06-21 11:10:00,94.01,94.16,94.01,94.02,2700.0,79.7869,79.9142,79.7869,79.7954,2700.0
2010-06-21 11:20:00,94.05,94.24,93.86,94.02,5100.0,79.8208,79.9821,79.6596,79.7954,5100.0
2010-06-21 11:30:00,93.9,93.99,93.87,93.89,1600.0,79.6935,79.7699,79.6681,79.685,1600.0
2010-06-21 11:40:00,93.87,93.99,93.67,93.67,7000.0,79.6681,79.7699,79.4983,79.4983,7000.0
2010-06-21 11:50:00,93.67,94.02,93.61,94.01,11400.0,79.4983,79.7954,79.4474,79.7869,11400.0
2010-06-21 12:00:00,93.95,93.96,93.59,93.69,3400.0,79.736,79.7445,79.4304,79.5153,3400.0
2010-06-21 12:10:00,93.55,93.55,93.44,93.51,3400.0,79.3965,79.3965,79.3031,79.3625,3400.0
2010-06-21 12:20:00,93.51,93.51,93.27,93.29,5300.0,79.3625,79.3625,79.1588,79.1758,5300.0
2010-06-21 12:30:00,93.24,93.45,93.24,93.41,5900.0,79.1334,79.3116,79.1334,79.2777,5900.0
2010-06-21 12:40:00,93.45,93.52,93.44,93.48,2900.0,79.3116,79.371,79.3031,79.3371,2900.0
2010-06-21 12:50:00,93.52,93.54,93.21,93.5,2900.0,79.371,79.388,79.1079,79.354,2900.0
2010-06-21 13:00:00,93.48,93.53,93.37,93.47,6100.0,79.3371,79.3795,79.2437,79.3286,6100.0
2010-06-21 13:10:00,93.45,93.68,93.45,93.63,2600.0,79.3116,79.5068,79.3116,79.4644,2600.0
2010-06-21 13:20:00,93.58,93.58,93.49,93.53,1400.0,79.4219,79.4219,79.3456,79.3795,1400.0
2010-06-21 13:30:00,93.5,93.58,93.24,93.24,5800.0,79.354,79.4219,79.1334,79.1334,5800.0
2010-06-21 13:40:00,93.26,93.35,93.14,93.3,4100.0,79.1504,79.2267,79.0485,79.1843,4100.0
2010-06-21 13:50:00,93.3,93.5,93.3,93.36,2100.0,79.1843,79.354,79.1843,79.2352,2100.0
2010-06-21 14:00:00,93.38,93.43,93.17,93.21,2700.0,79.2522,79.2946,79.074,79.1079,2700.0
2010-06-21 14:10:00,93.32,93.67,93.32,93.47,4700.0,79.2013,79.4983,79.2013,79.3286,4700.0
2010-06-21 14:20:00,93.48,93.66,93.45,93.46,3400.0,79.3371,79.4898,79.3116,79.3201,3400.0
2010-06-21 14:30:00,93.45,93.62,93.44,93.58,3400.0,79.3116,79.4559,79.3031,79.4219,3400.0
2010-06-21 14:40:00,93.57,93.62,93.3,93.3,4600.0,79.4135,79.4559,79.1843,79.1843,4600.0
2010-06-21 14:50:00,93.31,93.33,93.22,93.22,5200.0,79.1928,79.2098,79.1164,79.1164,5200.0
2010-06-21 15:00:00,93.23,93.36,93.0,93.03,9500.0,79.1249,79.2352,78.9297,78.9552,9500.0
2010-06-21 15:10:00,93.02,93.02,92.48,92.48,9900.0,78.9467,78.9467,78.4884,78.4884,9900.0
2010-06-21 15:20:00,92.4,92.62,92.32,92.4,8600.0,78.4205,78.6072,78.3526,78.4205,8600.0
2010-06-21 15:30:00,92.31,92.56,92.26,92.51,16200.0,78.3441,78.5563,78.3017,78.5138,16200.0
2010-06-21 15:40:00,92.47,92.49,92.01,92.3,20600.0,78.4799,78.4969,78.0895,78.3356,20600.0
2010-06-21 15:50:00,92.3,92.83,92.3,92.66,38200.0,78.3356,78.7854,78.3356,78.6411,38200.0
2010-06-22 09:30:00,92.31,92.72,92.16,92.29,10100.0,78.3441,78.6921,78.2168,78.3271,10100.0
2010-06-22 09:40:00,92.4,92.76,92.29,92.75,5200.0,78.4205,78.726,78.3271,78.7175,5200.0
2010-06-22 09:50:00,92.66,92.77,92.53,92.53,3600.0,78.6411,78.7345,78.5308,78.5308,3600.0
2010-06-22 10:00:00,92.45,92.49,91.76,92.01,5500.0,78.4629,78.4969,77.8773,78.0895,5500.0
2010-06-22 10:10:00,92.05,92.25,91.69,91.78,12700.0,78.1234,78.2932,77.8179,77.8943,12700.0
2010-06-22 10:20:00,91.77,91.87,91.54,91.74,10200.0,77.8858,77.9707,77.6906,77.8603,10200.0
2010-06-22 10:30:00,91.74,91.74,91.41,91.41,5800.0,77.8603,77.8603,77.5803,77.5803,5800.0
2010-06-22 10:40:00,91.48,91.69,91.48,91.57,3200.0,77.6397,77.8179,77.6397,77.716,3200.0
2010-06-22 10:50:00,91.59,91.83,91.51,91.63,9300.0,77.733,77.9367,77.6651,77.767,9300.0
2010-06-22 11:00:00,91.61,91.62,91.05,91.09,7000.0,77.75,77.7585,77.2747,77.3087,7000.0
2010-06-22 11:10:00,91.15,91.65,91.13,91.6,13300.0,77.3596,77.7839,77.3426,77.7415,13300.0
2010-06-22 11:20:00,91.54,91.69,91.37,91.49,6100.0,77.6906,77.8179,77.5463,77.6481,6100.0
2010-06-22 11:30:00,91.51,91.93,91.45,91.82,7300.0,77.6651,78.0216,77.6142,77.9282,7300.0
2010-06-22 11:40:00,91.82,91.82,91.73,91.77,4200.0,77.9282,77.9282,77.8518,77.8858,4200.0
2010-06-22 11:50:00,91.81,91.85,91.41,91.47,5100.0,77.9197,77.9537,77.5803,77.6312,5100.0
2010-06-22 12:00:00,91.39,91.39,91.16,91.23,1900.0,77.5633,77.5633,77.3681,77.4275,1900.0
2010-06-22 12:10:00,91.32,91.32,91.15,91.24,1600.0,77.5039,77.5039,77.3596,77.436,1600.0
2010-06-22 12:20:00,91.24,91.24,91.05,91.05,3300.0,77.436,77.436,77.2747,77.2747,3300.0
2010-06-22 12:30:00,91.03,91.07,90.87,90.89,8900.0,77.2577,77.2917,77.1219,77.1389,8900.0
2010-06-22 12:40:00,90.89,91.23,90.88,91.2,3300.0,77.1389,77.4275,77.1304,77.402,3300.0
2010-06-22 12:50:00,91.14,91.33,91.13,91.3,3600.0,77.3511,77.5124,77.3426,77.4869,3600.0
2010-06-22 13:00:00,91.3,91.5,91.27,91.5,5800.0,77.4869,77.6566,77.4614,77.6566,5800.0
2010-06-22 13:10:00,91.51,91.53,91.46,91.5,4000.0,77.6651,77.6821,77.6227,77.6566,4000.0
2010-06-22 13:20:00,91.35,91.35,91.25,91.25,1800.0,77.5293,77.5293,77.4445,77.4445,1800.0
2010-06-22 13:30:00,91.2,91.25,91.03,91.1,6200.0,77.402,77.4445,77.2577,77.3172,6200.0
2010-06-22 13:40:00,91.12,91.31,91.09,91.26,13000.0,77.3341,77.4954,77.3087,77.4529,13000.0
2010-06-22 13:50:00,91.27,91.28,90.82,90.96,2700.0,77.4614,77.4699,77.0795,77.1983,2700.0
2010-06-22 14:00:00,90.9,90.9,90.45,90.53,7400.0,77.1474,77.1474,76.7655,76.8334,7400.0
2010-06-22 14:10:00,90.47,90.75,90.47,90.55,4300.0,76.7825,77.0201,76.7825,76.8504,4300.0
2010-06-22 14:20:00,90.57,90.64,90.29,90.33,4900.0,76.8673,76.9267,76.6297,76.6636,4900.0
2010-06-22 14:30:00,90.3,90.42,90.24,90.36,4800.0,76.6382,76.74,76.5873,76.6891,4800.0
2010-06-22 14:40:00,90.27,90.28,89.88,89.89,11600.0,76.6127,76.6212,76.2817,76.2902,11600.0
2010-06-22 14:50:00,89.87,89.97,89.72,89.93,20100.0,76.2732,76.3581,76.1459,76.3242,20100.0
2010-06-22 15:00:00,89.93,90.0,89.65,89.65,26100.0,76.3242,76.3836,76.0865,76.0865,26100.0
2010-06-22 15:10:00,89.64,89.92,89.51,89.89,13600.0,76.078,76.3157,75.9677,76.2902,13600.0
2010-06-22 15:20:00,89.9,89.9,89.44,89.56,14900.0,76.2987,76.2987,75.9083,76.0101,14900.0
2010-06-22 15:30:00,89.57,89.57,89.08,89.48,31100.0,76.0186,76.0186,75.6028,75.9422,31100.0
2010-06-22 15:40:00,89.51,89.58,89.22,89.37,36800.0,75.9677,76.0271,75.7216,75.8489,36800.0
2010-06-22 15:50:00,89.34,89.62,89.15,89.3,59700.0,75.8234,76.0611,75.6622,75.7895,59700.0
2010-06-23 09:30:00,89.26,89.6,89.16,89.3,5000.0,75.7555,76.0441,75.6707,75.7895,5000.0
2010-06-23 09:40:00,89.3,89.59,89.11,89.5,9400.0,75.7895,76.0356,75.6282,75.9592,9400.0
2010-06-23 09:50:00,89.48,89.77,89.48,89.74,4900.0,75.9422,76.1884,75.9422,76.1629,4900.0
2010-06-23 10:00:00,89.7,89.75,88.45,88.5,34700.0,76.129,76.1714,75.0681,75.1105,34700.0
2010-06-23 10:10:00,88.59,88.81,88.44,88.64,17100.0,75.1869,75.3736,75.0596,75.2293,17100.0
2010-06-23 10:20:00,88.58,88.63,88.01,88.09,13000.0,75.1784,75.2208,74.6946,74.7625,13000.0
2010-06-23 10:30:00,88.12,88.75,88.12,88.69,13100.0,74.788,75.3227,74.788,75.2718,13100.0
2010-06-23 10:40:00,88.75,88.95,88.5,88.93,27600.0,75.3227,75.4924,75.1105,75.4755,27600.0
2010-06-23 10:50:00,88.93,88.93,88.79,88.88,41000.0,75.4755,75.4755,75.3566,75.433,41000.0
2010-06-23 11:00:00,88.86,88.95,88.78,88.92,10000.0,75.416,75.4924,75.3482,75.467,10000.0
2010-06-23 11:10:00,88.89,88.97,88.76,88.94,9500.0,75.4415,75.5094,75.3312,75.4839,9500.0
2010-06-23 11:20:00,88.97,89.25,88.96,89.18,10100.0,75.5094,75.747,75.5009,75.6876,10100.0
2010-06-23 11:30:00,89.12,89.12,88.82,88.83,9400.0,75.6367,75.6367,75.3821,75.3906,9400.0
2010-06-23 11:40:00,88.82,88.94,88.74,88.78,17300.0,75.3821,75.4839,75.3142,75.3482,17300.0
2010-06-23 11:50:00,88.77,89.0,88.66,88.92,6200.0,75.3397,75.5349,75.2463,75.467,6200.0
2010-06-23 12:00:00,88.91,89.02,88.91,88.98,3400.0,75.4585,75.5518,75.4585,75.5179,3400.0
2010-06-23 12:10:00,88.97,88.98,88.73,88.95,6800.0,75.5094,75.5179,75.3057,75.4924,6800.0
2010-06-23 12:20:00,88.97,89.0,88.91,88.96,7000.0,75.5094,75.5349,75.4585,75.5009,7000.0
2010-06-23 12:30:00,88.95,89.0,88.86,89.0,15800.0,75.4924,75.5349,75.416,75.5349,15800.0
2010-06-23 12:40:00,89.1,89.52,89.1,89.47,2500.0,75.6197,75.9762,75.6197,75.9338,2500.0
2010-06-23 12:50:00,89.58,89.87,89.58,89.86,7700.0,76.0271,76.2732,76.0271,76.2648,7700.0
2010-06-23 13:00:00,89.82,90.01,89.7,89.9,13400.0,76.2308,76.3921,76.129,76.2987,13400.0
2010-06-23 13:10:00,89.93,90.0,89.8,89.85,6800.0,76.3242,76.3836,76.2138,76.2563,6800.0
2010-06-23 13:20:00,89.85,90.05,89.85,90.05,3600.0,76.2563,76.426,76.2563,76.426,3600.0
2010-06-23 13:30:00,90.11,90.11,90.0,90.09,6000.0,76.4769,76.4769,76.3836,76.46,6000.0
2010-06-23 13:40:00,90.11,90.11,90.0,90.07,4700.0,76.4769,76.4769,76.3836,76.443,4700.0
2010-06-23 13:50:00,90.06,90.36,90.05,90.27,5000.0,76.4345,76.6891,76.426,76.6127,5000.0
2010-06-23 14:00:00,90.23,90.34,90.12,90.12,4700.0,76.5788,76.6721,76.4854,76.4854,4700.0
2010-06-23 14:10:00,90.17,90.26,89.99,90.09,6600.0,76.5279,76.6042,76.3751,76.46,6600.0
2010-06-23 14:20:00,90.09,90.31,89.75,90.3,16400.0,76.46,76.6467,76.1714,76.6382,16400.0
2010-06-23 14:30:00,90.48,90.9,90.48,90.57,9700.0,76.791,77.1474,76.791,76.8673,9700.0
2010-06-23 14:40:00,90.66,90.66,90.14,90.14,7400.0,76.9437,76.9437,76.5024,76.5024,7400.0
2010-06-23 14:50:00,90.12,90.29,89.99,90.27,11900.0,76.4854,76.6297,76.3751,76.6127,11900.0
2010-06-23 15:00:00,90.3,90.42,89.92,90.04,23300.0,76.6382,76.74,76.3157,76.4175,23300.0
2010-06-23 15:10:00,90.0,90.26,89.9,90.14,13600.0,76.3836,76.6042,76.2987,76.5024,13600.0
2010-06-23 15:20:00,90.18,90.42,90.01,90.39,10600.0,76.5363,76.74,76.3921,76.7146,10600.0
2010-06-23 15:30:00,90.3,90.3,89.98,90.26,15200.0,76.6382,76.6382,76.3666,76.6042,15200.0
2010-06-23 15:40:00,90.26,90.49,90.08,90.32,19000.0,76.6042,76.7994,76.4515,76.6552,19000.0
2010-06-23 15:50:00,90.31,90.32,89.95,90.11,21600.0,76.6467,76.6552,76.3411,76.4769,21600.0
2010-06-24 09:30:00,89.65,89.65,89.23,89.46,5200.0,76.0865,76.0865,75.7301,75.9253,5200.0
2010-06-24 09:40:00,89.31,89.46,89.25,89.37,4000.0,75.798,75.9253,75.747,75.8489,4000.0
2010-06-24 09:50:00,89.37,89.38,88.47,88.7,26400.0,75.8489,75.8574,75.0851,75.2803,26400.0
2010-06-24 10:00:00,88.7,89.19,88.69,89.1,9200.0,75.2803,75.6961,75.2718,75.6197,9200.0
2010-06-24 10:10:00,89.07,89.33,88.93,89.27,9300.0,75.5943,75.8149,75.4755,75.764,9300.0
2010-06-24 10:20:00,89.37,89.85,89.35,89.53,16000.0,75.8489,76.2563,75.8319,75.9847,16000.0
2010-06-24 10:30:00,89.39,89.47,89.19,89.45,2700.0,75.8659,75.9338,75.6961,75.9168,2700.0
2010-06-24 10:40:00,89.35,89.35,88.8,89.1,3000.0,75.8319,75.8319,75.3651,75.6197,3000.0
2010-06-24 10:50:00,89.06,89.1,88.66,88.99,3500.0,75.5858,75.6197,75.2463,75.5264,3500.0
2010-06-24 11:00:00,88.74,88.83,88.3,88.49,5000.0,75.3142,75.3906,74.9408,75.102,5000.0
2010-06-24 11:10:00,88.47,88.57,88.4,88.53,2600.0,75.0851,75.1699,75.0256,75.136,2600.0
2010-06-24 11:20:00,88.46,88.77,88.37,88.57,4700.0,75.0766,75.3397,75.0002,75.1699,4700.0
2010-06-24 11:30:00,88.53,88.65,88.5,88.65,2700.0,75.136,75.2378,75.1105,75.2378,2700.0
2010-06-24 11:40:00,88.79,89.08,88.79,89.04,3900.0,75.3566,75.6028,75.3566,75.5688,3900.0
2010-06-24 11:50:00,89.03,89.06,88.8,88.93,4300.0,75.5603,75.5858,75.3651,75.4755,4300.0
2010-06-24 12:00:00,88.92,89.18,88.92,88.98,5100.0,75.467,75.6876,75.467,75.5179,5100.0
2010-06-24 12:10:00,88.97,89.0,88.9,88.93,2300.0,75.5094,75.5349,75.45,75.4755,2300.0
2010-06-24 12:20:00,88.92,89.01,88.84,88.84,1400.0,75.467,75.5434,75.3991,75.3991,1400.0
2010-06-24 12:30:00,88.86,88.86,88.67,88.7,1200.0,75.416,75.416,75.2548,75.2803,1200.0
2010-06-24 12:40:00,88.71,88.79,88.55,88.71,4400.0,75.2887,75.3566,75.153,75.2887,4400.0
2010-06-24 12:50:00,88.81,89.08,88.81,89.05,4900.0,75.3736,75.6028,75.3736,75.5773,4900.0
2010-06-24 13:00:00,88.98,89.26,88.92,89.26,1700.0,75.5179,75.7555,75.467,75.7555,1700.0
2010-06-24 13:10:00,89.17,89.53,89.17,89.42,11700.0,75.6791,75.9847,75.6791,75.8913,11700.0
2010-06-24 13:20:00,89.41,89.43,89.07,89.09,3000.0,75.8828,75.8998,75.5943,75.6113,3000.0
2010-06-24 13:30:00,89.18,89.55,89.18,89.43,8300.0,75.6876,76.0017,75.6876,75.8998,8300.0
2010-06-24 13:40:00,89.37,89.37,89.21,89.25,5800.0,75.8489,75.8489,75.7131,75.747,5800.0
2010-06-24 13:50:00,89.25,89.5,89.19,89.46,11700.0,75.747,75.9592,75.6961,75.9253,11700.0
2010-06-24 14:00:00,89.45,89.45,89.17,89.21,5500.0,75.9168,75.9168,75.6791,75.7131,5500.0
2010-06-24 14:10:00,89.17,89.17,89.01,89.05,5200.0,75.6791,75.6791,75.5434,75.5773,5200.0
2010-06-24 14:20:00,89.06,89.08,88.93,89.0,12400.0,75.5858,75.6028,75.4755,75.5349,12400.0
2010-06-24 14:30:00,89.0,89.0,88.62,88.7,24400.0,75.5349,75.5349,75.2124,75.2803,24400.0
2010-06-24 14:40:00,88.69,88.75,88.4,88.4,13000.0,75.2718,75.3227,75.0256,75.0256,13000.0
2010-06-24 14:50:00,88.48,88.52,88.19,88.29,11700.0,75.0935,75.1275,74.8474,74.9323,11700.0
2010-06-24 15:00:00,88.29,88.6,88.27,88.27,21100.0,74.9323,75.1954,74.9153,74.9153,21100.0
2010-06-24 15:10:00,88.33,88.33,87.83,87.91,17800.0,74.9662,74.9662,74.5419,74.6098,17800.0
2010-06-24 15:20:00,87.94,88.41,87.87,88.15,19600.0,74.6352,75.0341,74.5758,74.8135,19600.0
2010-06-24 15:30:00,88.13,88.32,88.04,88.24,19500.0,74.7965,74.9577,74.7201,74.8899,19500.0
2010-06-24 15:40:00,88.21,88.33,88.06,88.23,35200.0,74.8644,74.9662,74.7371,74.8814,35200.0
2010-06-24 15:50:00,88.21,88.26,87.84,88.0,34100.0,74.8644,74.9068,74.5504,74.6862,34100.0
2010-06-25 09:30:00,88.11,88.94,87.84,87.84,6200.0,74.7795,75.4839,74.5504,74.5504,6200.0
2010-06-25 09:40:00,87.98,87.98,87.71,87.93,18800.0,74.6692,74.6692,74.44,74.6268,18800.0
2010-06-25 09:50:00,87.86,88.06,87.66,87.84,18400.0,74.5673,74.7371,74.3976,74.5504,18400.0
2010-06-25 10:00:00,87.79,87.85,87.64,87.67,12100.0,74.5079,74.5589,74.3806,74.4061,12100.0
2010-06-25 10:10:00,87.77,87.85,87.5,87.51,17100.0,74.491,74.5589,74.2618,74.2703,17100.0
2010-06-25 10:20:00,87.61,87.72,87.39,87.42,23700.0,74.3552,74.4485,74.1685,74.1939,23700.0
2010-06-25 10:30:00,87.49,87.49,87.0,87.23,25800.0,74.2533,74.2533,73.8375,74.0327,25800.0
2010-06-25 10:40:00,87.25,87.49,87.16,87.3,14500.0,74.0496,74.2533,73.9732,74.0921,14500.0
2010-06-25 10:50:00,87.27,87.33,86.7,87.17,21100.0,74.0666,74.1175,73.5828,73.9817,21100.0
2010-06-25 11:00:00,87.17,87.48,87.13,87.24,19100.0,73.9817,74.2448,73.9478,74.0411,19100.0
2010-06-25 11:10:00,87.24,87.27,87.01,87.12,7300.0,74.0411,74.0666,73.8459,73.9393,7300.0
2010-06-25 11:20:00,87.13,87.4,86.88,87.37,10600.0,73.9478,74.1769,73.7356,74.1515,10600.0
2010-06-25 11:30:00,87.4,87.57,87.06,87.06,10500.0,74.1769,74.3212,73.8884,73.8884,10500.0
2010-06-25 11:40:00,87.04,87.43,86.9,87.3,6800.0,73.8714,74.2024,73.7526,74.0921,6800.0
2010-06-25 11:50:00,87.36,87.66,87.34,87.38,4800.0,74.143,74.3976,74.126,74.16,4800.0
2010-06-25 12:00:00,87.43,87.49,87.15,87.16,12000.0,74.2024,74.2533,73.9648,73.9732,12000.0
2010-06-25 12:10:00,87.16,87.16,86.75,87.05,10400.0,73.9732,73.9732,73.6253,73.8799,10400.0
2010-06-25 12:20:00,87.02,87.26,86.92,87.18,7500.0,73.8544,74.0581,73.7696,73.9902,7500.0
2010-06-25 12:30:00,87.16,87.61,87.15,87.56,6200.0,73.9732,74.3552,73.9648,74.3127,6200.0
2010-06-25 12:40:00,87.57,87.7,87.56,87.64,9000.0,74.3212,74.4316,74.3127,74.3806,9000.0
2010-06-25 12:50:00,87.58,87.58,87.07,87.16,13700.0,74.3297,74.3297,73.8969,73.9732,13700.0
2010-06-25 13:00:00,87.2,87.5,87.12,87.5,10100.0,74.0072,74.2618,73.9393,74.2618,10100.0
2010-06-25 13:10:00,87.52,87.74,87.37,87.62,10500.0,74.2788,74.4655,74.1515,74.3637,10500.0
2010-06-25 13:20:00,87.58,87.97,87.58,87.97,23600.0,74.3297,74.6607,74.3297,74.6607,23600.0
2010-06-25 13:30:00,88.15,88.51,88.14,88.34,13200.0,74.8135,75.119,74.805,74.9747,13200.0
2010-06-25 13:40:00,88.29,88.33,88.04,88.04,4900.0,74.9323,74.9662,74.7201,74.7201,4900.0
2010-06-25 13:50:00,88.02,88.29,87.97,88.29,5500.0,74.7031,74.9323,74.6607,74.9323,5500.0
2010-06-25 14:00:00,88.19,88.32,87.96,88.01,8800.0,74.8474,74.9577,74.6522,74.6946,8800.0
2010-06-25 14:10:00,88.09,88.49,88.09,88.49,4300.0,74.7625,75.102,74.7625,75.102,4300.0
2010-06-25 14:20:00,88.49,88.49,88.29,88.33,14400.0,75.102,75.102,74.9323,74.9662,14400.0
2010-06-25 14:30:00,88.37,88.48,88.23,88.38,10900.0,75.0002,75.0935,74.8814,75.0087,10900.0
2010-06-25 14:40:00,88.44,88.55,88.25,88.31,10200.0,75.0596,75.153,74.8983,74.9493,10200.0
2010-06-25 14:50:00,88.37,88.42,88.22,88.3,6200.0,75.0002,75.0426,74.8729,74.9408,6200.0
2010-06-25 15:00:00,88.28,88.29,88.02,88.07,14900.0,74.9238,74.9323,74.7031,74.7456,14900.0
2010-06-25 15:10:00,88.11,88.21,87.78,87.9,10800.0,74.7795,74.8644,74.4994,74.6013,10800.0
2010-06-25 15:20:00,87.85,88.16,87.85,88.13,9000.0,74.5589,74.822,74.5589,74.7965,9000.0
2010-06-25 15:30:00,88.14,88.48,88.04,88.44,16600.0,74.805,75.0935,74.7201,75.0596,16600.0
2010-06-25 15:40:00,88.49,88.51,88.1,88.49,37500.0,75.102,75.119,74.771,75.102,37500.0
2010-06-25 15:50:00,88.52,88.64,88.05,88.59,48300.0,75.1275,75.2293,74.7286,75.1869,48300.0
2010-06-28 09:30:00,88.23,89.24,88.23,88.67,5700.0,74.8814,75.7386,74.8814,75.2548,5700.0
2010-06-28 09:40:00,88.76,88.86,88.25,88.25,1600.0,75.3312,75.416,74.8983,74.8983,1600.0
2010-06-28 09:50:00,88.26,88.37,88.2,88.28,11400.0,74.9068,75.0002,74.8559,74.9238,11400.0
2010-06-28 10:00:00,88.33,88.52,88.06,88.15,10800.0,74.9662,75.1275,74.7371,74.8135,10800.0
2010-06-28 10:10:00,88.12,88.28,88.09,88.28,4900.0,74.788,74.9238,74.7625,74.9238,4900.0
2010-06-28 10:20:00,88.32,88.75,88.32,88.57,6400.0,74.9577,75.3227,74.9577,75.1699,6400.0
2010-06-28 10:30:00,88.59,88.76,88.36,88.59,8500.0,75.1869,75.3312,74.9917,75.1869,8500.0
2010-06-28 10:40:00,88.56,88.9,88.56,88.9,3900.0,75.1614,75.45,75.1614,75.45,3900.0
2010-06-28 10:50:00,88.84,88.92,88.8,88.92,1500.0,75.3991,75.467,75.3651,75.467,1500.0
2010-06-28 11:00:00,88.94,89.07,88.88,89.03,3300.0,75.4839,75.5943,75.433,75.5603,3300.0
2010-06-28 11:10:00,89.0,89.08,88.84,88.87,3800.0,75.5349,75.6028,75.3991,75.4245,3800.0
2010-06-28 11:20:00,88.81,89.05,88.67,88.99,4400.0,75.3736,75.5773,75.2548,75.5264,4400.0
2010-06-28 11:30:00,88.99,89.12,88.89,89.03,4400.0,75.5264,75.6367,75.4415,75.5603,4400.0
2010-06-28 11:40:00,88.99,89.16,88.92,88.98,8700.0,75.5264,75.6707,75.467,75.5179,8700.0
2010-06-28 11:50:00,88.99,89.05,88.61,88.63,3500.0,75.5264,75.5773,75.2039,75.2208,3500.0
2010-06-28 12:00:00,88.66,88.83,88.46,88.65,7800.0,75.2463,75.3906,75.0766,75.2378,7800.0
2010-06-28 12:10:00,88.66,88.73,88.43,88.53,7100.0,75.2463,75.3057,75.0511,75.136,7100.0
2010-06-28 12:20:00,88.52,88.72,88.42,88.7,4400.0,75.1275,75.2972,75.0426,75.2803,4400.0
2010-06-28 12:30:00,88.72,88.74,88.53,88.55,4600.0,75.2972,75.3142,75.136,75.153,4600.0
2010-06-28 12:40:00,88.55,88.76,88.44,88.71,3700.0,75.153,75.3312,75.0596,75.2887,3700.0
2010-06-28 12:50:00,88.83,88.83,88.62,88.8,15300.0,75.3906,75.3906,75.2124,75.3651,15300.0
2010-06-28 13:00:00,88.74,88.74,88.47,88.47,3300.0,75.3142,75.3142,75.0851,75.0851,3300.0
2010-06-28 13:10:00,88.49,88.57,88.37,88.4,4300.0,75.102,75.1699,75.0002,75.0256,4300.0
2010-06-28 13:20:00,88.39,88.54,88.38,88.41,5300.0,75.0172,75.1445,75.0087,75.0341,5300.0
2010-06-28 13:30:00,88.42,88.42,88.15,88.3,3400.0,75.0426,75.0426,74.8135,74.9408,3400.0
2010-06-28 13:40:00,88.39,88.46,88.31,88.4,3500.0,75.0172,75.0766,74.9493,75.0256,3500.0
2010-06-28 13:50:00,88.43,88.63,88.43,88.53,5500.0,75.0511,75.2208,75.0511,75.136,5500.0
2010-06-28 14:00:00,88.47,88.56,88.37,88.52,3100.0,75.0851,75.1614,75.0002,75.1275,3100.0
2010-06-28 14:10:00,88.53,88.9,88.5,88.52,7000.0,75.136,75.45,75.1105,75.1275,7000.0
2010-06-28 14:20:00,88.49,88.6,88.41,88.46,7700.0,75.102,75.1954,75.0341,75.0766,7700.0
2010-06-28 14:30:00,88.43,88.57,88.29,88.5,18800.0,75.0511,75.1699,74.9323,75.1105,18800.0
2010-06-28 14:40:00,88.48,88.68,88.44,88.46,12000.0,75.0935,75.2633,75.0596,75.0766,12000.0
2010-06-28 14:50:00,88.44,88.58,88.34,88.58,9900.0,75.0596,75.1784,74.9747,75.1784,9900.0
2010-06-28 15:00:00,88.6,88.66,88.45,88.46,8800.0,75.1954,75.2463,75.0681,75.0766,8800.0
2010-06-28 15:10:00,88.42,88.48,88.23,88.39,14800.0,75.0426,75.0935,74.8814,75.0172,14800.0
2010-06-28 15:20:00,88.39,88.39,87.98,88.0,23300.0,75.0172,75.0172,74.6692,74.6862,23300.0
2010-06-28 15:30:00,88.01,88.27,87.98,88.25,17300.0,74.6946,74.9153,74.6692,74.8983,17300.0
2010-06-28 15:40:00,88.2,88.49,88.2,88.31,16200.0,74.8559,75.102,74.8559,74.9493,16200.0
2010-06-28 15:50:00,88.28,88.28,87.91,88.02,33800.0,74.9238,74.9238,74.6098,74.7031,33800.0
2010-06-29 09:30:00,86.33,86.33,85.18,85.48,26300.0,73.2688,73.2688,72.2928,72.5474,26300.0
2010-06-29 09:40:00,85.46,85.55,84.58,84.65,34700.0,72.5304,72.6068,71.7836,71.843,34700.0
2010-06-29 09:50:00,84.65,85.06,84.26,85.06,10700.0,71.843,72.191,71.512,72.191,10700.0
2010-06-29 10:00:00,84.87,84.97,84.3,84.45,39300.0,72.0297,72.1146,71.5459,71.6733,39300.0
2010-06-29 10:10:00,84.43,84.69,84.3,84.5,27300.0,71.6563,71.8769,71.5459,71.7157,27300.0
2010-06-29 10:20:00,84.52,84.55,83.96,83.96,15800.0,71.7327,71.7581,71.2574,71.2574,15800.0
2010-06-29 10:30:00,83.97,84.26,83.93,84.15,19100.0,71.2659,71.512,71.2319,71.4186,19100.0
2010-06-29 10:40:00,84.22,84.31,84.09,84.27,14300.0,71.4781,71.5544,71.3677,71.5205,14300.0
2010-06-29 10:50:00,84.26,84.29,84.1,84.24,19500.0,71.512,71.5375,71.3762,71.495,19500.0
2010-06-29 11:00:00,84.23,84.25,83.87,84.08,16000.0,71.4865,71.5035,71.181,71.3592,16000.0
2010-06-29 11:10:00,84.12,84.18,83.64,83.65,46700.0,71.3932,71.4441,70.9858,70.9943,46700.0
2010-06-29 11:20:00,83.67,83.81,83.6,83.78,50000.0,71.0113,71.1301,70.9519,71.1046,50000.0
2010-06-29 11:30:00,83.77,83.85,83.54,83.75,22600.0,71.0961,71.164,70.9009,71.0792,22600.0
2010-06-29 11:40:00,83.74,84.48,83.68,84.47,53400.0,71.0707,71.6987,71.0198,71.6902,53400.0
2010-06-29 11:50:00,84.46,84.8,84.45,84.75,61800.0,71.6817,71.9703,71.6733,71.9279,61800.0
2010-06-29 12:00:00,84.74,84.8,84.6,84.78,14900.0,71.9194,71.9703,71.8006,71.9533,14900.0
2010-06-29 12:10:00,84.75,85.0,84.59,84.77,12400.0,71.9279,72.14,71.7921,71.9448,12400.0
2010-06-29 12:20:00,84.74,84.94,84.67,84.78,2000.0,71.9194,72.0891,71.86,71.9533,2000.0
2010-06-29 12:30:00,84.84,84.97,84.73,84.9,12500.0,72.0043,72.1146,71.9109,72.0552,12500.0
2010-06-29 12:40:00,84.88,85.16,84.88,85.11,13000.0,72.0382,72.2758,72.0382,72.2334,13000.0
2010-06-29 12:50:00,85.09,85.19,85.08,85.13,15000.0,72.2164,72.3013,72.2079,72.2504,15000.0
2010-06-29 13:00:00,85.15,85.32,85.07,85.32,41400.0,72.2673,72.4116,72.1995,72.4116,41400.0
2010-06-29 13:10:00,85.27,85.27,85.06,85.15,32000.0,72.3692,72.3692,72.191,72.2673,32000.0
2010-06-29 13:20:00,85.07,85.31,84.94,85.04,12400.0,72.1995,72.4031,72.0891,72.174,12400.0
2010-06-29 13:30:00,84.99,84.99,84.7,84.71,6700.0,72.1316,72.1316,71.8854,71.8939,6700.0
2010-06-29 13:40:00,84.66,85.11,84.66,85.03,6900.0,71.8515,72.2334,71.8515,72.1655,6900.0
2010-06-29 13:50:00,84.98,85.19,84.68,85.19,2700.0,72.1231,72.3013,71.8685,72.3013,2700.0
2010-06-29 14:00:00,85.08,85.2,84.87,85.2,6600.0,72.2079,72.3098,72.0297,72.3098,6600.0
2010-06-29 14:10:00,85.26,85.3,85.08,85.17,5000.0,72.3607,72.3947,72.2079,72.2843,5000.0
2010-06-29 14:20:00,85.18,85.25,85.08,85.25,5400.0,72.2928,72.3522,72.2079,72.3522,5400.0
2010-06-29 14:30:00,85.21,85.31,85.12,85.15,28500.0,72.3183,72.4031,72.2419,72.2673,28500.0
2010-06-29 14:40:00,85.19,85.31,85.19,85.27,17600.0,72.3013,72.4031,72.3013,72.3692,17600.0
2010-06-29 14:50:00,85.21,85.43,85.16,85.16,16900.0,72.3183,72.505,72.2758,72.2758,16900.0
2010-06-29 15:00:00,85.22,85.45,85.16,85.25,19800.0,72.3268,72.522,72.2758,72.3522,19800.0
2010-06-29 15:10:00,85.2,85.39,85.16,85.19,46500.0,72.3098,72.471,72.2758,72.3013,46500.0
2010-06-29 15:20:00,85.18,85.25,84.93,85.09,43700.0,72.2928,72.3522,72.0806,72.2164,43700.0
2010-06-29 15:30:00,85.1,85.46,85.0,85.16,38100.0,72.2249,72.5304,72.14,72.2758,38100.0
2010-06-29 15:40:00,85.18,85.28,84.93,85.03,56300.0,72.2928,72.3777,72.0806,72.1655,56300.0
2010-06-29 15:50:00,85.04,85.84,84.97,85.5,52800.0,72.174,72.853,72.1146,72.5644,52800.0
2010-06-30 09:30:00,85.04,85.38,84.94,85.31,232400.0,72.174,72.4626,72.0891,72.4031,232400.0
2010-06-30 09:40:00,85.36,85.89,85.26,85.85,30500.0,72.4456,72.8954,72.3607,72.8614,30500.0
2010-06-30 09:50:00,85.79,86.08,85.13,85.13,12800.0,72.8105,73.0566,72.2504,72.2504,12800.0
2010-06-30 10:00:00,85.24,85.38,84.9,84.9,20200.0,72.3437,72.4626,72.0552,72.0552,20200.0
2010-06-30 10:10:00,84.9,85.22,84.85,85.16,7600.0,72.0552,72.3268,72.0127,72.2758,7600.0
2010-06-30 10:20:00,85.07,85.13,84.83,84.96,16700.0,72.1995,72.2504,71.9958,72.1061,16700.0
2010-06-30 10:30:00,84.84,85.2,84.8,85.06,10700.0,72.0043,72.3098,71.9703,72.191,10700.0
2010-06-30 10:40:00,85.15,85.15,84.59,84.9,16800.0,72.2673,72.2673,71.7921,72.0552,16800.0
2010-06-30 10:50:00,84.81,84.91,84.65,84.69,12700.0,71.9788,72.0637,71.843,71.8769,12700.0
2010-06-30 11:00:00,84.67,84.95,84.56,84.7,22900.0,71.86,72.0976,71.7666,71.8854,22900.0
2010-06-30 11:10:00,84.72,85.11,84.72,85.05,19600.0,71.9024,72.2334,71.9024,72.1825,19600.0
2010-06-30 11:20:00,84.99,85.35,84.93,85.15,5600.0,72.1316,72.4371,72.0806,72.2673,5600.0
2010-06-30 11:30:00,85.0,85.54,85.0,85.33,10000.0,72.14,72.5983,72.14,72.4201,10000.0
2010-06-30 11:40:00,85.37,85.56,85.32,85.48,14600.0,72.4541,72.6153,72.4116,72.5474,14600.0
2010-06-30 11:50:00,85.71,85.72,85.36,85.36,13900.0,72.7426,72.7511,72.4456,72.4456,13900.0
2010-06-30 12:00:00,85.37,85.7,85.37,85.7,6100.0,72.4541,72.7341,72.4541,72.7341,6100.0
2010-06-30 12:10:00,85.72,85.96,85.69,85.85,11700.0,72.7511,72.9548,72.7257,72.8614,11700.0
2010-06-30 12:20:00,85.86,85.93,85.72,85.92,2500.0,72.8699,72.9293,72.7511,72.9209,2500.0
2010-06-30 12:30:00,85.84,86.04,85.76,85.91,4100.0,72.853,73.0227,72.7851,72.9124,4100.0
2010-06-30 12:40:00,85.94,86.0,85.6,85.7,15900.0,72.9378,72.9887,72.6493,72.7341,15900.0
2010-06-30 12:50:00,85.7,85.83,85.7,85.72,6200.0,72.7341,72.8445,72.7341,72.7511,6200.0
2010-06-30 13:00:00,85.72,85.82,85.69,85.74,3600.0,72.7511,72.836,72.7257,72.7681,3600.0
2010-06-30 13:10:00,85.75,85.86,85.7,85.73,3000.0,72.7766,72.8699,72.7341,72.7596,3000.0
2010-06-30 13:20:00,85.77,85.95,85.75,85.76,5700.0,72.7935,72.9463,72.7766,72.7851,5700.0
2010-06-30 13:30:00,85.77,85.83,85.53,85.6,21900.0,72.7935,72.8445,72.5899,72.6493,21900.0
2010-06-30 13:40:00,85.62,85.73,85.52,85.52,12400.0,72.6662,72.7596,72.5814,72.5814,12400.0
2010-06-30 13:50:00,85.5,85.58,85.37,85.43,187600.0,72.5644,72.6323,72.4541,72.505,187600.0
2010-06-30 14:00:00,85.43,85.58,85.28,85.39,14400.0,72.505,72.6323,72.3777,72.471,14400.0
2010-06-30 14:10:00,85.42,85.45,85.06,85.25,7800.0,72.4965,72.522,72.191,72.3522,7800.0
2010-06-30 14:20:00,85.27,85.29,84.97,85.08,12700.0,72.3692,72.3862,72.1146,72.2079,12700.0
2010-06-30 14:30:00,85.08,85.19,84.97,85.16,15600.0,72.2079,72.3013,72.1146,72.2758,15600.0
2010-06-30 14:40:00,85.16,85.4,85.04,85.4,20400.0,72.2758,72.4795,72.174,72.4795,20400.0
2010-06-30 14:50:00,85.41,85.44,85.21,85.22,12800.0,72.488,72.5135,72.3183,72.3268,12800.0
2010-06-30 15:00:00,85.15,85.28,85.14,85.18,13800.0,72.2673,72.3777,72.2589,72.2928,13800.0
2010-06-30 15:10:00,85.18,85.2,84.88,84.89,18000.0,72.2928,72.3098,72.0382,72.0467,18000.0
2010-06-30 15:20:00,84.88,84.93,84.49,84.58,34300.0,72.0382,72.0806,71.7072,71.7836,34300.0
2010-06-30 15:30:00,84.54,84.59,84.25,84.26,37400.0,71.7496,71.7921,71.5035,71.512,37400.0
2010-06-30 15:40:00,84.31,84.69,84.12,84.61,96000.0,71.5544,71.8769,71.3932,71.809,96000.0
2010-06-30 15:50:00,84.58,84.82,84.58,84.81,185900.0,71.7836,71.9873,71.7836,71.9788,185900.0
2010-07-01 09:30:00,84.65,85.07,84.42,85.06,13700.0,71.843,72.1995,71.6478,72.191,13700.0
2010-07-01 09:40:00,85.14,85.2,85.0,85.04,16000.0,72.2589,72.3098,72.14,72.174,16000.0
2010-07-01 09:50:00,85.03,85.07,84.55,84.55,14800.0,72.1655,72.1995,71.7581,71.7581,14800.0
2010-07-01 10:00:00,84.62,84.66,84.05,84.22,27300.0,71.8175,71.8515,71.3338,71.4781,27300.0
2010-07-01 10:10:00,84.3,84.37,83.57,83.82,38400.0,71.5459,71.6054,70.9264,71.1386,38400.0
2010-07-01 10:20:00,83.79,84.2,83.74,84.01,22400.0,71.1131,71.4611,71.0707,71.2998,22400.0
2010-07-01 10:30:00,84.01,84.03,83.56,83.72,38900.0,71.2998,71.3168,70.9179,71.0537,38900.0
2010-07-01 10:40:00,83.72,84.22,83.39,84.02,103500.0,71.0537,71.4781,70.7736,71.3083,103500.0
2010-07-01 10:50:00,84.05,84.15,83.58,83.79,40600.0,71.3338,71.4186,70.9349,71.1131,40600.0
2010-07-01 11:00:00,83.79,84.03,83.52,83.64,39500.0,71.1131,71.3168,70.884,70.9858,39500.0
2010-07-01 11:10:00,83.68,84.05,83.64,84.0,57200.0,71.0198,71.3338,70.9858,71.2913,57200.0
2010-07-01 11:20:00,84.01,84.33,83.88,84.25,52300.0,71.2998,71.5714,71.1895,71.5035,52300.0
2010-07-01 11:30:00,84.26,84.85,84.22,84.81,13000.0,71.512,72.0127,71.4781,71.9788,13000.0
2010-07-01 11:40:00,84.78,85.21,84.68,85.15,14500.0,71.9533,72.3183,71.8685,72.2673,14500.0
2010-07-01 11:50:00,85.13,85.3,84.82,84.88,31400.0,72.2504,72.3947,71.9873,72.0382,31400.0
2010-07-01 12:00:00,84.85,84.88,84.67,84.83,171000.0,72.0127,72.0382,71.86,71.9958,171000.0
2010-07-01 12:10:00,84.84,84.84,84.63,84.83,18500.0,72.0043,72.0043,71.826,71.9958,18500.0
2010-07-01 12:20:00,84.84,84.89,84.65,84.89,13900.0,72.0043,72.0467,71.843,72.0467,13900.0
2010-07-01 12:30:00,84.88,85.49,84.72,85.43,16500.0,72.0382,72.5559,71.9024,72.505,16500.0
2010-07-01 12:40:00,85.5,85.63,85.22,85.3,54800.0,72.5644,72.6747,72.3268,72.3947,54800.0
2010-07-01 12:50:00,85.36,85.5,85.06,85.14,13300.0,72.4456,72.5644,72.191,72.2589,13300.0
2010-07-01 13:00:00,85.15,85.46,85.13,85.41,11100.0,72.2673,72.5304,72.2504,72.488,11100.0
2010-07-01 13:10:00,85.4,85.56,85.23,85.56,17300.0,72.4795,72.6153,72.3352,72.6153,17300.0
2010-07-01 13:20:00,85.61,85.61,85.31,85.45,34800.0,72.6578,72.6578,72.4031,72.522,34800.0
2010-07-01 13:30:00,85.43,85.86,85.43,85.84,27500.0,72.505,72.8699,72.505,72.853,27500.0
2010-07-01 13:40:00,85.82,85.83,85.46,85.57,17000.0,72.836,72.8445,72.5304,72.6238,17000.0
2010-07-01 13:50:00,85.58,85.93,85.58,85.88,20300.0,72.6323,72.9293,72.6323,72.8869,20300.0
2010-07-01 14:00:00,85.81,85.98,85.61,85.66,15400.0,72.8275,72.9718,72.6578,72.7002,15400.0
2010-07-01 14:10:00,85.65,86.14,85.62,85.83,14800.0,72.6917,73.1076,72.6662,72.8445,14800.0
2010-07-01 14:20:00,85.76,85.76,85.45,85.56,17200.0,72.7851,72.7851,72.522,72.6153,17200.0
2010-07-01 14:30:00,85.57,85.63,85.17,85.25,17200.0,72.6238,72.6747,72.2843,72.3522,17200.0
2010-07-01 14:40:00,85.26,85.26,84.82,84.99,29400.0,72.3607,72.3607,71.9873,72.1316,29400.0
2010-07-01 14:50:00,85.01,85.28,84.85,85.23,25300.0,72.1485,72.3777,72.0127,72.3352,25300.0
2010-07-01 15:00:00,85.3,85.62,85.3,85.51,28700.0,72.3947,72.6662,72.3947,72.5729,28700.0
2010-07-01 15:10:00,85.51,85.61,85.16,85.24,24800.0,72.5729,72.6578,72.2758,72.3437,24800.0
2010-07-01 15:20:00,85.17,85.46,84.95,85.46,32000.0,72.2843,72.5304,72.0976,72.5304,32000.0
2010-07-01 15:30:00,85.45,85.71,85.28,85.49,41200.0,72.522,72.7426,72.3777,72.5559,41200.0
2010-07-01 15:40:00,85.5,85.57,84.92,84.94,49200.0,72.5644,72.6238,72.0721,72.0891,49200.0
2010-07-01 15:50:00,84.91,85.56,84.9,85.31,56100.0,72.0637,72.6153,72.0552,72.4031,56100.0
2010-07-02 09:30:00,85.78,86.34,85.46,86.08,5600.0,72.802,73.2773,72.5304,73.0566,5600.0
2010-07-02 09:40:00,86.08,86.6,85.85,85.85,43400.0,73.0566,73.498,72.8614,72.8614,43400.0
2010-07-02 09:50:00,85.79,85.86,85.35,85.47,23700.0,72.8105,72.8699,72.4371,72.5389,23700.0
2010-07-02 10:00:00,85.5,85.5,85.01,85.27,10800.0,72.5644,72.5644,72.1485,72.3692,10800.0
2010-07-02 10:10:00,85.33,85.61,85.32,85.53,2700.0,72.4201,72.6578,72.4116,72.5899,2700.0
2010-07-02 10:20:00,85.52,85.62,85.21,85.45,12100.0,72.5814,72.6662,72.3183,72.522,12100.0
2010-07-02 10:30:00,85.49,85.54,85.24,85.32,9600.0,72.5559,72.5983,72.3437,72.4116,9600.0
2010-07-02 10:40:00,85.36,85.65,85.28,85.4,2900.0,72.4456,72.6917,72.3777,72.4795,2900.0
2010-07-02 10:50:00,85.44,85.44,85.13,85.13,4800.0,72.5135,72.5135,72.2504,72.2504,4800.0
2010-07-02 11:00:00,85.19,85.34,85.13,85.25,22800.0,72.3013,72.4286,72.2504,72.3522,22800.0
2010-07-02 11:10:00,85.25,85.29,85.13,85.18,11100.0,72.3522,72.3862,72.2504,72.2928,11100.0
2010-07-02 11:20:00,85.17,85.44,85.11,85.25,5800.0,72.2843,72.5135,72.2334,72.3522,5800.0
2010-07-02 11:30:00,85.25,85.27,84.97,85.0,3900.0,72.3522,72.3692,72.1146,72.14,3900.0
2010-07-02 11:40:00,84.91,85.04,84.91,85.04,8600.0,72.0637,72.174,72.0637,72.174,8600.0
2010-07-02 11:50:00,85.04,85.21,84.97,84.99,5400.0,72.174,72.3183,72.1146,72.1316,5400.0
2010-07-02 12:00:00,85.03,85.31,85.0,85.31,4000.0,72.1655,72.4031,72.14,72.4031,4000.0
2010-07-02 12:10:00,85.41,85.47,85.15,85.15,8600.0,72.488,72.5389,72.2673,72.2673,8600.0
2010-07-02 12:20:00,85.13,85.15,85.0,85.15,5500.0,72.2504,72.2673,72.14,72.2673,5500.0
2010-07-02 12:30:00,85.22,85.25,85.04,85.11,4400.0,72.3268,72.3522,72.174,72.2334,4400.0
2010-07-02 12:40:00,85.2,85.23,85.0,85.12,8500.0,72.3098,72.3352,72.14,72.2419,8500.0
2010-07-02 12:50:00,85.18,85.19,85.0,85.06,2600.0,72.2928,72.3013,72.14,72.191,2600.0
2010-07-02 13:00:00,85.02,85.09,84.85,85.07,13700.0,72.157,72.2164,72.0127,72.1995,13700.0
2010-07-02 13:10:00,85.05,85.17,85.0,85.1,2400.0,72.1825,72.2843,72.14,72.2249,2400.0
2010-07-02 13:20:00,85.11,85.11,84.96,85.0,4200.0,72.2334,72.2334,72.1061,72.14,4200.0
2010-07-02 13:30:00,85.0,85.11,84.98,85.0,5500.0,72.14,72.2334,72.1231,72.14,5500.0
2010-07-02 13:40:00,85.0,85.17,84.96,85.17,5500.0,72.14,72.2843,72.1061,72.2843,5500.0
2010-07-02 13:50:00,85.18,85.26,85.1,85.25,5900.0,72.2928,72.3607,72.2249,72.3522,5900.0
2010-07-02 14:00:00,85.26,85.35,85.23,85.25,8400.0,72.3607,72.4371,72.3352,72.3522,8400.0
2010-07-02 14:10:00,85.22,85.33,85.15,85.3,7400.0,72.3268,72.4201,72.2673,72.3947,7400.0
2010-07-02 14:20:00,85.31,85.31,85.24,85.29,1800.0,72.4031,72.4031,72.3437,72.3862,1800.0
2010-07-02 14:30:00,85.26,85.31,85.2,85.31,5600.0,72.3607,72.4031,72.3098,72.4031,5600.0
2010-07-02 14:40:00,85.37,85.44,85.33,85.37,16000.0,72.4541,72.5135,72.4201,72.4541,16000.0
2010-07-02 14:50:00,85.34,85.57,85.19,85.48,8700.0,72.4286,72.6238,72.3013,72.5474,8700.0
2010-07-02 15:00:00,85.47,85.72,85.38,85.72,6900.0,72.5389,72.7511,72.4626,72.7511,6900.0
2010-07-02 15:10:00,85.71,85.77,85.53,85.64,8800.0,72.7426,72.7935,72.5899,72.6832,8800.0
2010-07-02 15:20:00,85.72,85.85,85.56,85.74,10200.0,72.7511,72.8614,72.6153,72.7681,10200.0
2010-07-02 15:30:00,85.67,86.15,85.55,86.14,31200.0,72.7087,73.1161,72.6068,73.1076,31200.0
2010-07-02 15:40:00,86.15,86.32,85.87,85.98,32700.0,73.1161,73.2603,72.8784,72.9718,32700.0
2010-07-02 15:50:00,85.97,86.06,85.72,85.89,106700.0,72.9633,73.0397,72.7511,72.8954,106700.0
2010-07-06 09:30:00,87.66,88.85,87.66,87.88,48600.0,74.3976,75.4076,74.3976,74.5843,48600.0
2010-07-06 09:40:00,87.89,87.98,87.68,87.85,16600.0,74.5928,74.6692,74.4146,74.5589,16600.0
2010-07-06 09:50:00,87.98,88.29,87.93,87.93,22800.0,74.6692,74.9323,74.6268,74.6268,22800.0
2010-07-06 10:00:00,87.9,88.74,87.79,88.72,27700.0,74.6013,75.3142,74.5079,75.2972,27700.0
2010-07-06 10:10:00,88.74,88.89,88.51,88.51,24000.0,75.3142,75.4415,75.119,75.119,24000.0
2010-07-06 10:20:00,88.51,88.67,88.26,88.28,7800.0,75.119,75.2548,74.9068,74.9238,7800.0
2010-07-06 10:30:00,88.27,88.27,87.99,87.99,25300.0,74.9153,74.9153,74.6777,74.6777,25300.0
2010-07-06 10:40:00,88.01,88.11,87.52,87.61,20300.0,74.6946,74.7795,74.2788,74.3552,20300.0
2010-07-06 10:50:00,87.62,87.66,87.36,87.36,12500.0,74.3637,74.3976,74.143,74.143,12500.0
2010-07-06 11:00:00,87.26,87.37,86.97,87.08,19600.0,74.0581,74.1515,73.812,73.9054,19600.0
2010-07-06 11:10:00,87.04,87.37,86.95,87.02,20500.0,73.8714,74.1515,73.795,73.8544,20500.0
2010-07-06 11:20:00,87.07,87.09,86.69,86.76,18400.0,73.8969,73.9138,73.5744,73.6338,18400.0
2010-07-06 11:30:00,86.78,87.24,86.74,87.03,23900.0,73.6507,74.0411,73.6168,73.8629,23900.0
2010-07-06 11:40:00,86.92,87.0,86.79,86.82,10400.0,73.7696,73.8375,73.6592,73.6847,10400.0
2010-07-06 11:50:00,86.82,87.0,86.76,86.9,18500.0,73.6847,73.8375,73.6338,73.7526,18500.0
2010-07-06 12:00:00,86.9,87.25,86.89,87.19,51100.0,73.7526,74.0496,73.7441,73.9987,51100.0
2010-07-06 12:10:00,87.18,87.2,86.83,87.0,14400.0,73.9902,74.0072,73.6932,73.8375,14400.0
2010-07-06 12:20:00,87.07,87.17,86.83,87.08,28500.0,73.8969,73.9817,73.6932,73.9054,28500.0
2010-07-06 12:30:00,87.08,87.13,86.8,86.88,10700.0,73.9054,73.9478,73.6677,73.7356,10700.0
2010-07-06 12:40:00,86.89,86.89,86.6,86.65,30200.0,73.7441,73.7441,73.498,73.5404,30200.0
2010-07-06 12:50:00,86.65,86.78,86.51,86.63,11100.0,73.5404,73.6507,73.4216,73.5234,11100.0
2010-07-06 13:00:00,86.7,86.79,86.58,86.65,9400.0,73.5828,73.6592,73.481,73.5404,9400.0
2010-07-06 13:10:00,86.68,86.7,86.34,86.51,6800.0,73.5659,73.5828,73.2773,73.4216,6800.0
2010-07-06 13:20:00,86.51,86.71,86.43,86.69,2800.0,73.4216,73.5913,73.3537,73.5744,2800.0
2010-07-06 13:30:00,86.68,86.77,86.42,86.47,9800.0,73.5659,73.6423,73.3452,73.3876,9800.0
2010-07-06 13:40:00,86.51,86.52,86.35,86.44,40900.0,73.4216,73.4301,73.2858,73.3622,40900.0
2010-07-06 13:50:00,86.45,86.57,86.3,86.49,21400.0,73.3707,73.4725,73.2434,73.4046,21400.0
2010-07-06 14:00:00,86.46,86.62,86.32,86.38,14000.0,73.3792,73.5149,73.2603,73.3113,14000.0
2010-07-06 14:10:00,86.36,86.54,86.32,86.45,29900.0,73.2943,73.4471,73.2603,73.3707,29900.0
2010-07-06 14:20:00,86.46,86.76,86.42,86.68,29100.0,73.3792,73.6338,73.3452,73.5659,29100.0
2010-07-06 14:30:00,86.7,86.97,86.63,86.8,13900.0,73.5828,73.812,73.5234,73.6677,13900.0
2010-07-06 14:40:00,86.81,86.81,86.45,86.48,10800.0,73.6762,73.6762,73.3707,73.3961,10800.0
2010-07-06 14:50:00,86.41,86.76,86.33,86.38,15900.0,73.3367,73.6338,73.2688,73.3113,15900.0
2010-07-06 15:00:00,86.36,86.62,86.28,86.49,35400.0,73.2943,73.5149,73.2264,73.4046,35400.0
2010-07-06 15:10:00,86.48,86.57,86.15,86.17,27300.0,73.3961,73.4725,73.1161,73.133,27300.0
2010-07-06 15:20:00,86.11,86.5,86.05,86.41,24800.0,73.0821,73.4131,73.0312,73.3367,24800.0
2010-07-06 15:30:00,86.37,86.71,86.3,86.64,55000.0,73.3028,73.5913,73.2434,73.5319,55000.0
2010-07-06 15:40:00,86.63,87.04,86.59,86.65,69900.0,73.5234,73.8714,73.4895,73.5404,69900.0
2010-07-06 15:50:00,86.65,87.13,86.6,86.99,60500.0,73.5404,73.9478,73.498,73.829,60500.0
2010-07-07 09:30:00,87.07,87.07,85.47,85.74,127000.0,73.8969,73.8969,72.5389,72.7681,127000.0
2010-07-07 09:40:00,85.74,86.07,85.7,86.0,50500.0,72.7681,73.0482,72.7341,72.9887,50500.0
2010-07-07 09:50:00,85.94,86.3,85.8,86.25,25000.0,72.9378,73.2434,72.819,73.2009,25000.0
2010-07-07 10:00:00,86.23,86.36,86.01,86.03,30900.0,73.184,73.2943,72.9972,73.0142,30900.0
2010-07-07 10:10:00,86.1,86.33,85.7,85.77,22400.0,73.0736,73.2688,72.7341,72.7935,22400.0
2010-07-07 10:20:00,85.78,85.84,85.2,85.3,88000.0,72.802,72.853,72.3098,72.3947,88000.0
2010-07-07 10:30:00,85.21,86.01,85.19,85.65,59000.0,72.3183,72.9972,72.3013,72.6917,59000.0
2010-07-07 10:40:00,85.7,85.84,85.41,85.79,24700.0,72.7341,72.853,72.488,72.8105,24700.0
2010-07-07 10:50:00,85.78,85.95,85.66,85.92,30500.0,72.802,72.9463,72.7002,72.9209,30500.0
2010-07-07 11:00:00,85.86,85.97,85.7,85.77,9500.0,72.8699,72.9633,72.7341,72.7935,9500.0
2010-07-07 11:10:00,85.8,85.91,85.53,85.55,15700.0,72.819,72.9124,72.5899,72.6068,15700.0
2010-07-07 11:20:00,85.53,86.11,85.48,86.11,31700.0,72.5899,73.0821,72.5474,73.0821,31700.0
2010-07-07 11:30:00,86.06,86.32,86.0,86.23,11200.0,73.0397,73.2603,72.9887,73.184,11200.0
2010-07-07 11:40:00,86.22,86.22,85.74,85.74,25800.0,73.1755,73.1755,72.7681,72.7681,25800.0
2010-07-07 11:50:00,85.7,85.85,85.6,85.76,12100.0,72.7341,72.8614,72.6493,72.7851,12100.0
2010-07-07 12:00:00,85.84,85.86,85.64,85.72,10500.0,72.853,72.8699,72.6832,72.7511,10500.0
2010-07-07 12:10:00,85.66,85.88,85.66,85.73,20300.0,72.7002,72.8869,72.7002,72.7596,20300.0
2010-07-07 12:20:00,85.67,85.78,85.62,85.64,58600.0,72.7087,72.802,72.6662,72.6832,58600.0
2010-07-07 12:30:00,85.68,85.75,85.59,85.64,32700.0,72.7172,72.7766,72.6408,72.6832,32700.0
2010-07-07 12:40:00,85.66,85.75,85.49,85.73,108200.0,72.7002,72.7766,72.5559,72.7596,108200.0
2010-07-07 12:50:00,85.73,85.75,85.61,85.67,32900.0,72.7596,72.7766,72.6578,72.7087,32900.0
2010-07-07 13:00:00,85.65,85.73,85.55,85.66,36300.0,72.6917,72.7596,72.6068,72.7002,36300.0
2010-07-07 13:10:00,85.63,85.83,85.56,85.69,23400.0,72.6747,72.8445,72.6153,72.7257,23400.0
2010-07-07 13:20:00,85.65,85.79,85.6,85.76,18400.0,72.6917,72.8105,72.6493,72.7851,18400.0
2010-07-07 13:30:00,85.76,85.8,85.41,85.47,17900.0,72.7851,72.819,72.488,72.5389,17900.0
2010-07-07 13:40:00,85.56,85.7,85.48,85.7,11100.0,72.6153,72.7341,72.5474,72.7341,11100.0
2010-07-07 13:50:00,85.69,85.8,85.5,85.61,27200.0,72.7257,72.819,72.5644,72.6578,27200.0
2010-07-07 14:00:00,85.65,85.89,85.65,85.82,34700.0,72.6917,72.8954,72.6917,72.836,34700.0
2010-07-07 14:10:00,85.83,86.01,85.81,85.93,23500.0,72.8445,72.9972,72.8275,72.9293,23500.0
2010-07-07 14:20:00,85.9,85.9,85.75,85.75,19100.0,72.9039,72.9039,72.7766,72.7766,19100.0
2010-07-07 14:30:00,85.71,85.78,85.51,85.51,18400.0,72.7426,72.802,72.5729,72.5729,18400.0
2010-07-07 14:40:00,85.52,85.76,85.46,85.67,23300.0,72.5814,72.7851,72.5304,72.7087,23300.0
2010-07-07 14:50:00,85.66,85.86,85.65,85.78,22200.0,72.7002,72.8699,72.6917,72.802,22200.0
2010-07-07 15:00:00,85.78,85.81,85.59,85.64,15200.0,72.802,72.8275,72.6408,72.6832,15200.0
2010-07-07 15:10:00,85.65,85.88,85.65,85.7,23600.0,72.6917,72.8869,72.6917,72.7341,23600.0
2010-07-07 15:20:00,85.68,85.99,85.61,85.95,25700.0,72.7172,72.9803,72.6578,72.9463,25700.0
2010-07-07 15:30:00,85.92,86.22,85.89,86.13,40000.0,72.9209,73.1755,72.8954,73.0991,40000.0
2010-07-07 15:40:00,86.11,86.11,85.85,85.92,69500.0,73.0821,73.0821,72.8614,72.9209,69500.0
2010-07-07 15:50:00,85.95,86.02,85.67,85.7,123500.0,72.9463,73.0057,72.7087,72.7341,123500.0
2010-07-08 09:30:00,86.21,86.77,86.21,86.68,19100.0,73.167,73.6423,73.167,73.5659,19100.0
2010-07-08 09:40:00,86.68,86.68,86.28,86.28,35600.0,73.5659,73.5659,73.2264,73.2264,35600.0
2010-07-08 09:50:00,86.41,86.44,86.2,86.27,14800.0,73.3367,73.3622,73.1585,73.2179,14800.0
2010-07-08 10:00:00,86.27,86.28,85.6,85.77,19300.0,73.2179,73.2264,72.6493,72.7935,19300.0
2010-07-08 10:10:00,85.81,86.33,85.81,86.31,16900.0,72.8275,73.2688,72.8275,73.2518,16900.0
2010-07-08 10:20:00,86.32,86.52,86.28,86.47,12800.0,73.2603,73.4301,73.2264,73.3876,12800.0
2010-07-08 10:30:00,86.44,86.47,86.0,86.0,27200.0,73.3622,73.3876,72.9887,72.9887,27200.0
2010-07-08 10:40:00,86.02,86.28,85.91,86.25,26900.0,73.0057,73.2264,72.9124,73.2009,26900.0
2010-07-08 10:50:00,86.26,86.27,85.62,85.75,31800.0,73.2094,73.2179,72.6662,72.7766,31800.0
2010-07-08 11:00:00,85.71,85.74,85.51,85.74,14600.0,72.7426,72.7681,72.5729,72.7681,14600.0
2010-07-08 11:10:00,85.76,86.07,85.75,86.03,14100.0,72.7851,73.0482,72.7766,73.0142,14100.0
2010-07-08 11:20:00,86.03,86.24,85.93,85.98,13500.0,73.0142,73.1924,72.9293,72.9718,13500.0
2010-07-08 11:30:00,85.93,86.25,85.92,86.03,20800.0,72.9293,73.2009,72.9209,73.0142,20800.0
2010-07-08 11:40:00,86.0,86.06,85.7,85.74,28400.0,72.9887,73.0397,72.7341,72.7681,28400.0
2010-07-08 11:50:00,85.76,85.98,85.54,85.86,21000.0,72.7851,72.9718,72.5983,72.8699,21000.0
2010-07-08 12:00:00,85.91,86.0,85.76,85.98,21400.0,72.9124,72.9887,72.7851,72.9718,21400.0
2010-07-08 12:10:00,85.95,86.0,85.66,85.93,12900.0,72.9463,72.9887,72.7002,72.9293,12900.0
2010-07-08 12:20:00,85.94,85.96,85.77,85.77,7100.0,72.9378,72.9548,72.7935,72.7935,7100.0
2010-07-08 12:30:00,85.72,85.8,85.61,85.64,12700.0,72.7511,72.819,72.6578,72.6832,12700.0
2010-07-08 12:40:00,85.54,85.62,85.43,85.57,10000.0,72.5983,72.6662,72.505,72.6238,10000.0
2010-07-08 12:50:00,85.6,85.68,85.16,85.21,13300.0,72.6493,72.7172,72.2758,72.3183,13300.0
2010-07-08 13:00:00,85.22,85.43,85.2,85.43,8000.0,72.3268,72.505,72.3098,72.505,8000.0
2010-07-08 13:10:00,85.46,85.46,85.2,85.43,12200.0,72.5304,72.5304,72.3098,72.505,12200.0
2010-07-08 13:20:00,85.42,85.47,85.0,85.08,16000.0,72.4965,72.5389,72.14,72.2079,16000.0
2010-07-08 13:30:00,85.09,85.29,85.06,85.16,22500.0,72.2164,72.3862,72.191,72.2758,22500.0
2010-07-08 13:40:00,85.15,85.25,85.04,85.21,13100.0,72.2673,72.3522,72.174,72.3183,13100.0
2010-07-08 13:50:00,85.33,85.33,84.88,84.92,10700.0,72.4201,72.4201,72.0382,72.0721,10700.0
2010-07-08 14:00:00,84.93,85.06,84.77,84.84,13700.0,72.0806,72.191,71.9448,72.0043,13700.0
2010-07-08 14:10:00,84.8,84.84,84.43,84.64,11100.0,71.9703,72.0043,71.6563,71.8345,11100.0
2010-07-08 14:20:00,84.67,84.79,84.51,84.68,17900.0,71.86,71.9618,71.7242,71.8685,17900.0
2010-07-08 14:30:00,84.73,84.82,84.66,84.78,13400.0,71.9109,71.9873,71.8515,71.9533,13400.0
2010-07-08 14:40:00,84.81,85.15,84.8,85.14,12700.0,71.9788,72.2673,71.9703,72.2589,12700.0
2010-07-08 14:50:00,85.15,85.31,85.02,85.27,12600.0,72.2673,72.4031,72.157,72.3692,12600.0
2010-07-08 15:00:00,85.27,85.32,85.0,85.11,23100.0,72.3692,72.4116,72.14,72.2334,23100.0
2010-07-08 15:10:00,85.12,85.21,84.96,85.13,29200.0,72.2419,72.3183,72.1061,72.2504,29200.0
2010-07-08 15:20:00,85.1,85.22,84.82,85.02,63600.0,72.2249,72.3268,71.9873,72.157,63600.0
2010-07-08 15:30:00,85.02,85.29,84.94,85.11,75700.0,72.157,72.3862,72.0891,72.2334,75700.0
2010-07-08 15:40:00,85.11,85.25,84.83,84.95,84800.0,72.2334,72.3522,71.9958,72.0976,84800.0
2010-07-08 15:50:00,85.0,85.17,84.74,85.07,83500.0,72.14,72.2843,71.9194,72.1995,83500.0
2010-07-09 09:30:00,85.22,85.92,85.09,85.7,5300.0,72.3268,72.9209,72.2164,72.7341,5300.0
2010-07-09 09:40:00,85.98,86.12,85.79,85.79,5000.0,72.9718,73.0906,72.8105,72.8105,5000.0
2010-07-09 09:50:00,85.82,86.02,85.57,85.94,5700.0,72.836,73.0057,72.6238,72.9378,5700.0
2010-07-09 10:00:00,85.94,86.38,85.94,86.04,24500.0,72.9378,73.3113,72.9378,73.0227,24500.0
2010-07-09 10:10:00,86.04,86.52,86.02,86.47,11900.0,73.0227,73.4301,73.0057,73.3876,11900.0
2010-07-09 10:20:00,86.54,86.76,86.45,86.59,13700.0,73.4471,73.6338,73.3707,73.4895,13700.0
2010-07-09 10:30:00,86.64,86.89,86.64,86.86,7200.0,73.5319,73.7441,73.5319,73.7186,7200.0
2010-07-09 10:40:00,86.86,86.94,86.6,86.6,3600.0,73.7186,73.7865,73.498,73.498,3600.0
2010-07-09 10:50:00,86.6,86.7,86.23,86.38,14200.0,73.498,73.5828,73.184,73.3113,14200.0
2010-07-09 11:00:00,86.33,86.53,86.25,86.25,9400.0,73.2688,73.4386,73.2009,73.2009,9400.0
2010-07-09 11:10:00,86.24,86.32,85.98,86.17,4700.0,73.1924,73.2603,72.9718,73.133,4700.0
2010-07-09 11:20:00,86.22,86.29,86.14,86.2,1600.0,73.1755,73.2349,73.1076,73.1585,1600.0
2010-07-09 11:30:00,86.34,86.48,86.28,86.48,5900.0,73.2773,73.3961,73.2264,73.3961,5900.0
2010-07-09 11:40:00,86.47,86.58,86.33,86.34,9900.0,73.3876,73.481,73.2688,73.2773,9900.0
2010-07-09 11:50:00,86.32,86.4,86.26,86.34,1900.0,73.2603,73.3282,73.2094,73.2773,1900.0
2010-07-09 12:00:00,86.24,86.42,86.24,86.42,4000.0,73.1924,73.3452,73.1924,73.3452,4000.0
2010-07-09 12:10:00,86.42,86.51,86.34,86.38,2300.0,73.3452,73.4216,73.2773,73.3113,2300.0
2010-07-09 12:20:00,86.43,86.47,86.36,86.47,3700.0,73.3537,73.3876,73.2943,73.3876,3700.0
2010-07-09 12:30:00,86.49,86.51,86.33,86.36,9400.0,73.4046,73.4216,73.2688,73.2943,9400.0
2010-07-09 12:40:00,86.38,86.48,86.38,86.41,1200.0,73.3113,73.3961,73.3113,73.3367,1200.0
2010-07-09 12:50:00,86.49,86.61,86.47,86.47,4200.0,73.4046,73.5065,73.3876,73.3876,4200.0
2010-07-09 13:00:00,86.44,86.71,86.4,86.63,4400.0,73.3622,73.5913,73.3282,73.5234,4400.0
2010-07-09 13:10:00,86.63,86.64,86.51,86.58,1900.0,73.5234,73.5319,73.4216,73.481,1900.0
2010-07-09 13:20:00,86.51,86.52,86.33,86.33,3700.0,73.4216,73.4301,73.2688,73.2688,3700.0
2010-07-09 13:30:00,86.32,86.5,86.32,86.49,6200.0,73.2603,73.4131,73.2603,73.4046,6200.0
2010-07-09 13:40:00,86.34,86.45,86.24,86.28,1500.0,73.2773,73.3707,73.1924,73.2264,1500.0
2010-07-09 13:50:00,86.38,86.52,86.34,86.49,2600.0,73.3113,73.4301,73.2773,73.4046,2600.0
2010-07-09 14:00:00,86.54,86.64,86.49,86.63,12000.0,73.4471,73.5319,73.4046,73.5234,12000.0
2010-07-09 14:10:00,86.61,86.61,86.42,86.49,5800.0,73.5065,73.5065,73.3452,73.4046,5800.0
2010-07-09 14:20:00,86.55,86.59,86.46,86.46,2800.0,73.4555,73.4895,73.3792,73.3792,2800.0
2010-07-09 14:30:00,86.45,86.52,86.39,86.44,7600.0,73.3707,73.4301,73.3197,73.3622,7600.0
2010-07-09 14:40:00,86.45,86.64,86.45,86.55,6700.0,73.3707,73.5319,73.3707,73.4555,6700.0
2010-07-09 14:50:00,86.56,86.99,86.56,86.91,7100.0,73.464,73.829,73.464,73.7611,7100.0
2010-07-09 15:00:00,86.94,87.05,86.77,86.77,12600.0,73.7865,73.8799,73.6423,73.6423,12600.0
2010-07-09 15:10:00,86.77,87.0,86.76,86.81,11200.0,73.6423,73.8375,73.6338,73.6762,11200.0
2010-07-09 15:20:00,86.86,86.89,86.69,86.74,10200.0,73.7186,73.7441,73.5744,73.6168,10200.0
2010-07-09 15:30:00,86.75,86.97,86.62,86.91,26700.0,73.6253,73.812,73.5149,73.7611,26700.0
2010-07-09 15:40:00,86.91,87.07,86.81,86.85,31800.0,73.7611,73.8969,73.6762,73.7101,31800.0
2010-07-09 15:50:00,86.89,86.98,86.6,86.68,99400.0,73.7441,73.8205,73.498,73.5659,99400.0
2010-07-12 09:30:00,86.22,86.38,86.09,86.2,5900.0,73.1755,73.3113,73.0651,73.1585,5900.0
2010-07-12 09:40:00,86.2,86.47,86.19,86.27,6500.0,73.1585,73.3876,73.15,73.2179,6500.0
2010-07-12 09:50:00,86.29,86.31,85.9,86.05,8200.0,73.2349,73.2518,72.9039,73.0312,8200.0
2010-07-12 10:00:00,86.09,86.11,85.49,85.49,7400.0,73.0651,73.0821,72.5559,72.5559,7400.0
2010-07-12 10:10:00,85.45,85.52,85.4,85.5,8300.0,72.522,72.5814,72.4795,72.5644,8300.0
2010-07-12 10:20:00,85.51,85.53,85.3,85.32,11400.0,72.5729,72.5899,72.3947,72.4116,11400.0
2010-07-12 10:30:00,85.35,85.53,85.31,85.48,7100.0,72.4371,72.5899,72.4031,72.5474,7100.0
2010-07-12 10:40:00,85.52,85.53,85.06,85.21,6200.0,72.5814,72.5899,72.191,72.3183,6200.0
2010-07-12 10:50:00,85.19,85.23,84.92,85.0,7100.0,72.3013,72.3352,72.0721,72.14,7100.0
2010-07-12 11:00:00,84.96,84.96,84.63,84.63,7600.0,72.1061,72.1061,71.826,71.826,7600.0
2010-07-12 11:10:00,84.6,85.04,84.56,85.04,4500.0,71.8006,72.174,71.7666,72.174,4500.0
2010-07-12 11:20:00,84.98,85.03,84.82,84.83,4600.0,72.1231,72.1655,71.9873,71.9958,4600.0
2010-07-12 11:30:00,84.81,84.85,84.76,84.77,4700.0,71.9788,72.0127,71.9364,71.9448,4700.0
2010-07-12 11:40:00,84.82,84.89,84.73,84.73,3200.0,71.9873,72.0467,71.9109,71.9109,3200.0
2010-07-12 11:50:00,84.73,84.73,84.54,84.58,6600.0,71.9109,71.9109,71.7496,71.7836,6600.0
2010-07-12 12:00:00,84.64,85.04,84.64,85.01,7300.0,71.8345,72.174,71.8345,72.1485,7300.0
2010-07-12 12:10:00,84.98,85.18,84.98,85.14,6200.0,72.1231,72.2928,72.1231,72.2589,6200.0
2010-07-12 12:20:00,85.14,85.14,84.72,84.75,4800.0,72.2589,72.2589,71.9024,71.9279,4800.0
2010-07-12 12:30:00,84.76,84.82,84.56,84.82,15200.0,71.9364,71.9873,71.7666,71.9873,15200.0
2010-07-12 12:40:00,84.82,84.98,84.5,84.51,8100.0,71.9873,72.1231,71.7157,71.7242,8100.0
2010-07-12 12:50:00,84.51,84.67,84.3,84.3,6900.0,71.7242,71.86,71.5459,71.5459,6900.0
2010-07-12 13:00:00,84.22,84.47,84.17,84.47,7300.0,71.4781,71.6902,71.4356,71.6902,7300.0
2010-07-12 13:10:00,84.44,84.63,84.42,84.63,10800.0,71.6648,71.826,71.6478,71.826,10800.0
2010-07-12 13:20:00,84.7,84.7,84.55,84.6,8600.0,71.8854,71.8854,71.7581,71.8006,8600.0
2010-07-12 13:30:00,84.62,84.77,84.62,84.68,6500.0,71.8175,71.9448,71.8175,71.8685,6500.0
2010-07-12 13:40:00,84.69,84.69,84.4,84.52,5400.0,71.8769,71.8769,71.6308,71.7327,5400.0
2010-07-12 13:50:00,84.57,84.81,84.57,84.79,5300.0,71.7751,71.9788,71.7751,71.9618,5300.0
2010-07-12 14:00:00,84.78,84.78,84.51,84.53,7100.0,71.9533,71.9533,71.7242,71.7412,7100.0
2010-07-12 14:10:00,84.54,84.63,84.35,84.35,6600.0,71.7496,71.826,71.5884,71.5884,6600.0
2010-07-12 14:20:00,84.32,84.51,84.32,84.36,8000.0,71.5629,71.7242,71.5629,71.5969,8000.0
2010-07-12 14:30:00,84.4,84.48,84.31,84.47,21000.0,71.6308,71.6987,71.5544,71.6902,21000.0
2010-07-12 14:40:00,84.45,84.61,84.37,84.61,12900.0,71.6733,71.809,71.6054,71.809,12900.0
2010-07-12 14:50:00,84.62,84.62,84.27,84.36,15700.0,71.8175,71.8175,71.5205,71.5969,15700.0
2010-07-12 15:00:00,84.4,84.43,84.25,84.39,19800.0,71.6308,71.6563,71.5035,71.6223,19800.0
2010-07-12 15:10:00,84.39,84.69,84.35,84.49,23000.0,71.6223,71.8769,71.5884,71.7072,23000.0
2010-07-12 15:20:00,84.46,84.7,84.4,84.52,14100.0,71.6817,71.8854,71.6308,71.7327,14100.0
2010-07-12 15:30:00,84.55,84.65,84.38,84.57,26800.0,71.7581,71.843,71.6138,71.7751,26800.0
2010-07-12 15:40:00,84.56,84.69,84.32,84.35,32000.0,71.7666,71.8769,71.5629,71.5884,32000.0
2010-07-12 15:50:00,84.35,84.56,84.29,84.56,53300.0,71.5884,71.7666,71.5375,71.7666,53300.0
2010-07-13 09:30:00,85.61,86.12,85.45,86.08,15900.0,72.6578,73.0906,72.522,73.0566,15900.0
2010-07-13 09:40:00,86.21,86.31,85.81,85.81,8300.0,73.167,73.2518,72.8275,72.8275,8300.0
2010-07-13 09:50:00,85.83,85.95,85.69,85.82,15600.0,72.8445,72.9463,72.7257,72.836,15600.0
2010-07-13 10:00:00,85.87,86.13,85.81,86.04,9000.0,72.8784,73.0991,72.8275,73.0227,9000.0
2010-07-13 10:10:00,86.04,86.17,85.9,86.11,13800.0,73.0227,73.133,72.9039,73.0821,13800.0
2010-07-13 10:20:00,86.07,86.19,85.98,86.02,6900.0,73.0482,73.15,72.9718,73.0057,6900.0
2010-07-13 10:30:00,86.09,86.09,85.72,85.88,12400.0,73.0651,73.0651,72.7511,72.8869,12400.0
2010-07-13 10:40:00,85.88,86.07,85.84,86.05,8300.0,72.8869,73.0482,72.853,73.0312,8300.0
2010-07-13 10:50:00,86.0,86.04,85.87,85.95,11500.0,72.9887,73.0227,72.8784,72.9463,11500.0
2010-07-13 11:00:00,85.87,86.0,85.87,85.95,11300.0,72.8784,72.9887,72.8784,72.9463,11300.0
2010-07-13 11:10:00,85.98,86.05,85.78,85.78,14700.0,72.9718,73.0312,72.802,72.802,14700.0
2010-07-13 11:20:00,85.81,86.03,85.81,85.98,8600.0,72.8275,73.0142,72.8275,72.9718,8600.0
2010-07-13 11:30:00,85.96,86.65,85.93,86.57,83900.0,72.9548,73.5404,72.9293,73.4725,83900.0
2010-07-13 11:40:00,86.56,86.78,86.5,86.5,12200.0,73.464,73.6507,73.4131,73.4131,12200.0
2010-07-13 11:50:00,86.54,86.71,86.5,86.6,12800.0,73.4471,73.5913,73.4131,73.498,12800.0
2010-07-13 12:00:00,86.59,86.94,86.54,86.76,10000.0,73.4895,73.7865,73.4471,73.6338,10000.0
2010-07-13 12:10:00,86.75,86.84,86.74,86.84,6400.0,73.6253,73.7017,73.6168,73.7017,6400.0
2010-07-13 12:20:00,86.86,86.92,86.79,86.87,7200.0,73.7186,73.7696,73.6592,73.7271,7200.0
2010-07-13 12:30:00,86.92,87.12,86.91,86.99,6600.0,73.7696,73.9393,73.7611,73.829,6600.0
2010-07-13 12:40:00,86.97,86.97,86.67,86.71,9000.0,73.812,73.812,73.5574,73.5913,9000.0
2010-07-13 12:50:00,86.72,86.87,86.67,86.7,4400.0,73.5998,73.7271,73.5574,73.5828,4400.0
2010-07-13 13:00:00,86.69,86.96,86.69,86.92,5200.0,73.5744,73.8035,73.5744,73.7696,5200.0
2010-07-13 13:10:00,86.94,86.95,86.66,86.67,9100.0,73.7865,73.795,73.5489,73.5574,9100.0
2010-07-13 13:20:00,86.66,86.67,86.51,86.6,7200.0,73.5489,73.5574,73.4216,73.498,7200.0
2010-07-13 13:30:00,86.67,86.85,86.61,86.79,5300.0,73.5574,73.7101,73.5065,73.6592,5300.0
2010-07-13 13:40:00,86.8,86.88,86.67,86.7,9200.0,73.6677,73.7356,73.5574,73.5828,9200.0
2010-07-13 13:50:00,86.69,86.84,86.56,86.8,5300.0,73.5744,73.7017,73.464,73.6677,5300.0
2010-07-13 14:00:00,86.8,87.07,86.75,86.92,8500.0,73.6677,73.8969,73.6253,73.7696,8500.0
2010-07-13 14:10:00,86.91,86.99,86.88,86.92,14700.0,73.7611,73.829,73.7356,73.7696,14700.0
2010-07-13 14:20:00,86.89,86.94,86.78,86.81,15100.0,73.7441,73.7865,73.6507,73.6762,15100.0
2010-07-13 14:30:00,86.82,86.94,86.82,86.89,15900.0,73.6847,73.7865,73.6847,73.7441,15900.0
2010-07-13 14:40:00,86.88,87.03,86.82,87.0,35900.0,73.7356,73.8629,73.6847,73.8375,35900.0
2010-07-13 14:50:00,87.01,87.03,86.88,87.0,15900.0,73.8459,73.8629,73.7356,73.8375,15900.0
2010-07-13 15:00:00,87.03,87.1,86.99,87.02,25200.0,73.8629,73.9223,73.829,73.8544,25200.0
2010-07-13 15:10:00,87.02,87.11,86.91,87.1,23400.0,73.8544,73.9308,73.7611,73.9223,23400.0
2010-07-13 15:20:00,87.1,87.1,86.9,87.02,32900.0,73.9223,73.9223,73.7526,73.8544,32900.0
2010-07-13 15:30:00,87.04,87.04,86.91,87.02,36300.0,73.8714,73.8714,73.7611,73.8544,36300.0
2010-07-13 15:40:00,87.02,87.15,86.91,87.03,41100.0,73.8544,73.9648,73.7611,73.8629,41100.0
2010-07-13 15:50:00,87.01,87.11,86.57,86.74,59200.0,73.8459,73.9308,73.4725,73.6168,59200.0
2010-07-14 09:30:00,86.72,86.72,85.7,86.04,8000.0,73.5998,73.5998,72.7341,73.0227,8000.0
2010-07-14 09:40:00,85.9,85.9,85.62,85.82,8400.0,72.9039,72.9039,72.6662,72.836,8400.0
2010-07-14 09:50:00,85.82,85.82,85.45,85.53,7900.0,72.836,72.836,72.522,72.5899,7900.0
2010-07-14 10:00:00,85.47,85.9,85.25,85.75,23400.0,72.5389,72.9039,72.3522,72.7766,23400.0
2010-07-14 10:10:00,85.78,85.82,85.6,85.82,17800.0,72.802,72.836,72.6493,72.836,17800.0
2010-07-14 10:20:00,85.92,86.23,85.92,86.19,7700.0,72.9209,73.184,72.9209,73.15,7700.0
2010-07-14 10:30:00,86.19,86.28,85.92,85.93,11600.0,73.15,73.2264,72.9209,72.9293,11600.0
2010-07-14 10:40:00,85.99,86.31,85.96,86.25,9600.0,72.9803,73.2518,72.9548,73.2009,9600.0
2010-07-14 10:50:00,86.24,86.24,85.89,86.06,7100.0,73.1924,73.1924,72.8954,73.0397,7100.0
2010-07-14 11:00:00,86.1,86.15,85.96,86.05,9100.0,73.0736,73.1161,72.9548,73.0312,9100.0
2010-07-14 11:10:00,86.05,86.25,85.92,86.23,11400.0,73.0312,73.2009,72.9209,73.184,11400.0
2010-07-14 11:20:00,86.23,86.35,86.13,86.16,5600.0,73.184,73.2858,73.0991,73.1245,5600.0
2010-07-14 11:30:00,86.14,86.34,86.12,86.21,6600.0,73.1076,73.2773,73.0906,73.167,6600.0
2010-07-14 11:40:00,86.21,86.36,86.11,86.21,10800.0,73.167,73.2943,73.0821,73.167,10800.0
2010-07-14 11:50:00,86.26,86.26,86.02,86.02,6700.0,73.2094,73.2094,73.0057,73.0057,6700.0
2010-07-14 12:00:00,85.95,86.08,85.95,86.04,4400.0,72.9463,73.0566,72.9463,73.0227,4400.0
2010-07-14 12:10:00,86.03,86.16,85.96,86.16,4500.0,73.0142,73.1245,72.9548,73.1245,4500.0
2010-07-14 12:20:00,86.09,86.09,86.0,86.04,2300.0,73.0651,73.0651,72.9887,73.0227,2300.0
2010-07-14 12:30:00,86.07,86.11,85.97,86.08,3500.0,73.0482,73.0821,72.9633,73.0566,3500.0
2010-07-14 12:40:00,86.09,86.13,85.93,85.93,6500.0,73.0651,73.0991,72.9293,72.9293,6500.0
2010-07-14 12:50:00,85.94,85.94,85.7,85.84,4700.0,72.9378,72.9378,72.7341,72.853,4700.0
2010-07-14 13:00:00,85.87,85.91,85.83,85.88,2700.0,72.8784,72.9124,72.8445,72.8869,2700.0
2010-07-14 13:10:00,85.85,86.0,85.85,85.93,1700.0,72.8614,72.9887,72.8614,72.9293,1700.0
2010-07-14 13:20:00,85.93,86.02,85.92,86.02,2100.0,72.9293,73.0057,72.9209,73.0057,2100.0
2010-07-14 13:30:00,86.01,86.17,85.95,86.0,4500.0,72.9972,73.133,72.9463,72.9887,4500.0
2010-07-14 13:40:00,85.98,85.98,85.88,85.93,4600.0,72.9718,72.9718,72.8869,72.9293,4600.0
2010-07-14 13:50:00,85.88,85.89,85.72,85.88,3400.0,72.8869,72.8954,72.7511,72.8869,3400.0
2010-07-14 14:00:00,85.84,85.95,85.5,85.68,11500.0,72.853,72.9463,72.5644,72.7172,11500.0
2010-07-14 14:10:00,85.67,85.8,85.5,85.76,8500.0,72.7087,72.819,72.5644,72.7851,8500.0
2010-07-14 14:20:00,85.69,85.81,85.47,85.66,11500.0,72.7257,72.8275,72.5389,72.7002,11500.0
2010-07-14 14:30:00,85.66,85.94,85.61,85.74,11900.0,72.7002,72.9378,72.6578,72.7681,11900.0
2010-07-14 14:40:00,85.74,85.86,85.61,85.7,9800.0,72.7681,72.8699,72.6578,72.7341,9800.0
2010-07-14 14:50:00,85.7,85.96,85.69,85.87,11500.0,72.7341,72.9548,72.7257,72.8784,11500.0
2010-07-14 15:00:00,85.87,86.11,85.78,85.83,16100.0,72.8784,73.0821,72.802,72.8445,16100.0
2010-07-14 15:10:00,85.84,86.09,85.72,86.02,23100.0,72.853,73.0651,72.7511,73.0057,23100.0
2010-07-14 15:20:00,85.99,86.11,85.9,85.9,20800.0,72.9803,73.0821,72.9039,72.9039,20800.0
2010-07-14 15:30:00,85.9,86.05,85.77,85.88,27600.0,72.9039,73.0312,72.7935,72.8869,27600.0
2010-07-14 15:40:00,85.86,86.19,85.6,86.13,28000.0,72.8699,73.15,72.6493,73.0991,28000.0
2010-07-14 15:50:00,86.15,86.27,85.94,86.11,34100.0,73.1161,73.2179,72.9378,73.0821,34100.0
2010-07-15 09:30:00,86.05,86.05,85.93,85.98,2000.0,73.0312,73.0312,72.9293,72.9718,2000.0
2010-07-15 09:40:00,85.87,85.94,85.52,85.57,4300.0,72.8784,72.9378,72.5814,72.6238,4300.0
2010-07-15 09:50:00,85.71,85.74,85.3,85.43,5600.0,72.7426,72.7681,72.3947,72.505,5600.0
2010-07-15 10:00:00,85.4,85.4,84.66,84.69,7500.0,72.4795,72.4795,71.8515,71.8769,7500.0
2010-07-15 10:10:00,84.6,84.61,84.17,84.22,22000.0,71.8006,71.809,71.4356,71.4781,22000.0
2010-07-15 10:20:00,84.19,84.52,84.17,84.47,5900.0,71.4526,71.7327,71.4356,71.6902,5900.0
2010-07-15 10:30:00,84.47,84.48,84.27,84.47,8500.0,71.6902,71.6987,71.5205,71.6902,8500.0
2010-07-15 10:40:00,84.47,84.47,84.23,84.47,8400.0,71.6902,71.6902,71.4865,71.6902,8400.0
2010-07-15 10:50:00,84.5,84.63,84.43,84.62,7800.0,71.7157,71.826,71.6563,71.8175,7800.0
2010-07-15 11:00:00,84.62,84.63,84.24,84.38,19000.0,71.8175,71.826,71.495,71.6138,19000.0
2010-07-15 11:10:00,84.4,84.92,84.4,84.6,6300.0,71.6308,72.0721,71.6308,71.8006,6300.0
2010-07-15 11:20:00,84.6,84.92,84.56,84.87,5600.0,71.8006,72.0721,71.7666,72.0297,5600.0
2010-07-15 11:30:00,84.93,85.09,84.71,85.08,3400.0,72.0806,72.2164,71.8939,72.2079,3400.0
2010-07-15 11:40:00,85.04,85.18,84.93,84.97,2600.0,72.174,72.2928,72.0806,72.1146,2600.0
2010-07-15 11:50:00,85.0,85.0,84.81,84.81,2400.0,72.14,72.14,71.9788,71.9788,2400.0
2010-07-15 12:00:00,84.82,84.98,84.78,84.85,3600.0,71.9873,72.1231,71.9533,72.0127,3600.0
2010-07-15 12:10:00,84.83,85.06,84.82,84.82,2800.0,71.9958,72.191,71.9873,71.9873,2800.0
2010-07-15 12:20:00,84.72,84.83,84.67,84.72,2300.0,71.9024,71.9958,71.86,71.9024,2300.0
2010-07-15 12:30:00,84.72,84.95,84.72,84.92,5900.0,71.9024,72.0976,71.9024,72.0721,5900.0
2010-07-15 12:40:00,84.87,85.05,84.8,84.9,6200.0,72.0297,72.1825,71.9703,72.0552,6200.0
2010-07-15 12:50:00,84.87,84.94,84.72,84.79,3400.0,72.0297,72.0891,71.9024,71.9618,3400.0
2010-07-15 13:00:00,84.77,85.16,84.76,85.13,4000.0,71.9448,72.2758,71.9364,72.2504,4000.0
2010-07-15 13:10:00,85.06,85.21,84.91,85.19,5900.0,72.191,72.3183,72.0637,72.3013,5900.0
2010-07-15 13:20:00,85.18,85.37,85.13,85.18,4300.0,72.2928,72.4541,72.2504,72.2928,4300.0
2010-07-15 13:30:00,85.18,85.3,84.97,85.15,4100.0,72.2928,72.3947,72.1146,72.2673,4100.0
2010-07-15 13:40:00,85.18,85.24,85.07,85.21,7400.0,72.2928,72.3437,72.1995,72.3183,7400.0
2010-07-15 13:50:00,85.2,85.25,85.07,85.14,3800.0,72.3098,72.3522,72.1995,72.2589,3800.0
2010-07-15 14:00:00,85.12,85.27,85.0,85.01,4700.0,72.2419,72.3692,72.14,72.1485,4700.0
2010-07-15 14:10:00,84.98,85.2,84.92,85.19,4400.0,72.1231,72.3098,72.0721,72.3013,4400.0
2010-07-15 14:20:00,85.26,85.35,85.11,85.32,4400.0,72.3607,72.4371,72.2334,72.4116,4400.0
2010-07-15 14:30:00,85.39,85.51,85.23,85.35,10400.0,72.471,72.5729,72.3352,72.4371,10400.0
2010-07-15 14:40:00,85.39,85.49,85.33,85.49,2300.0,72.471,72.5559,72.4201,72.5559,2300.0
2010-07-15 14:50:00,85.54,85.6,85.37,85.37,17700.0,72.5983,72.6493,72.4541,72.4541,17700.0
2010-07-15 15:00:00,85.38,85.48,85.12,85.14,8700.0,72.4626,72.5474,72.2419,72.2589,8700.0
2010-07-15 15:10:00,85.08,85.15,84.86,85.0,8700.0,72.2079,72.2673,72.0212,72.14,8700.0
2010-07-15 15:20:00,85.02,85.22,84.81,85.12,11800.0,72.157,72.3268,71.9788,72.2419,11800.0
2010-07-15 15:30:00,85.2,85.6,85.06,85.42,27000.0,72.3098,72.6493,72.191,72.4965,27000.0
2010-07-15 15:40:00,85.47,86.07,85.31,85.71,37100.0,72.5389,73.0482,72.4031,72.7426,37100.0
2010-07-15 15:50:00,85.74,85.99,85.71,85.75,36200.0,72.7681,72.9803,72.7426,72.7766,36200.0
2010-07-16 09:30:00,85.07,85.33,84.53,84.73,12400.0,72.1995,72.4201,71.7412,71.9109,12400.0
2010-07-16 09:40:00,84.69,84.69,84.03,84.08,27400.0,71.8769,71.8769,71.3168,71.3592,27400.0
2010-07-16 09:50:00,84.22,84.34,83.91,83.99,29000.0,71.4781,71.5799,71.215,71.2828,29000.0
2010-07-16 10:00:00,84.03,84.03,83.55,83.64,9800.0,71.3168,71.3168,70.9094,70.9858,9800.0
2010-07-16 10:10:00,83.63,84.03,83.63,83.97,9400.0,70.9773,71.3168,70.9773,71.2659,9400.0
2010-07-16 10:20:00,84.04,84.08,83.86,83.91,5800.0,71.3253,71.3592,71.1725,71.215,5800.0
2010-07-16 10:30:00,83.9,84.1,83.78,84.0,9800.0,71.2065,71.3762,71.1046,71.2913,9800.0
2010-07-16 10:40:00,83.92,84.23,83.85,83.98,9500.0,71.2234,71.4865,71.164,71.2744,9500.0
2010-07-16 10:50:00,83.97,84.16,83.95,84.1,11400.0,71.2659,71.4271,71.2489,71.3762,11400.0
2010-07-16 11:00:00,84.08,84.1,83.79,83.9,10000.0,71.3592,71.3762,71.1131,71.2065,10000.0
2010-07-16 11:10:00,83.89,83.96,83.74,83.74,5000.0,71.198,71.2574,71.0707,71.0707,5000.0
2010-07-16 11:20:00,83.69,83.88,83.64,83.88,11000.0,71.0282,71.1895,70.9858,71.1895,11000.0
2010-07-16 11:30:00,83.87,83.87,83.59,83.75,5900.0,71.181,71.181,70.9434,71.0792,5900.0
2010-07-16 11:40:00,83.71,83.83,83.64,83.68,6500.0,71.0452,71.1471,70.9858,71.0198,6500.0
2010-07-16 11:50:00,83.76,83.8,83.6,83.7,5000.0,71.0876,71.1216,70.9519,71.0367,5000.0
2010-07-16 12:00:00,83.65,83.76,83.53,83.59,5200.0,70.9943,71.0876,70.8924,70.9434,5200.0
2010-07-16 12:10:00,83.71,83.71,83.43,83.43,6300.0,71.0452,71.0452,70.8076,70.8076,6300.0
2010-07-16 12:20:00,83.43,83.46,83.34,83.42,7200.0,70.8076,70.833,70.7312,70.7991,7200.0
2010-07-16 12:30:00,83.38,83.38,83.12,83.19,28900.0,70.7651,70.7651,70.5445,70.6039,28900.0
2010-07-16 12:40:00,83.19,83.4,83.19,83.4,10700.0,70.6039,70.7821,70.6039,70.7821,10700.0
2010-07-16 12:50:00,83.33,83.33,83.09,83.16,6100.0,70.7227,70.7227,70.519,70.5784,6100.0
2010-07-16 13:00:00,83.16,83.16,82.92,82.97,53600.0,70.5784,70.5784,70.3747,70.4172,53600.0
2010-07-16 13:10:00,82.91,82.99,82.83,82.86,14500.0,70.3662,70.4341,70.2984,70.3238,14500.0
2010-07-16 13:20:00,82.86,82.88,82.6,82.72,18700.0,70.3238,70.3408,70.1031,70.205,18700.0
2010-07-16 13:30:00,82.73,82.85,82.59,82.74,38600.0,70.2135,70.3153,70.0947,70.222,38600.0
2010-07-16 13:40:00,82.74,82.8,82.57,82.7,23100.0,70.222,70.2729,70.0777,70.188,23100.0
2010-07-16 13:50:00,82.7,82.7,82.62,82.64,9000.0,70.188,70.188,70.1201,70.1371,9000.0
2010-07-16 14:00:00,82.65,82.74,82.61,82.68,10400.0,70.1456,70.222,70.1116,70.171,10400.0
2010-07-16 14:10:00,82.71,82.73,82.43,82.46,16000.0,70.1965,70.2135,69.9589,69.9843,16000.0
2010-07-16 14:20:00,82.44,82.62,82.44,82.44,14000.0,69.9674,70.1201,69.9674,69.9674,14000.0
2010-07-16 14:30:00,82.45,82.53,82.32,82.41,26100.0,69.9758,70.0437,69.8655,69.9419,26100.0
2010-07-16 14:40:00,82.4,82.43,82.27,82.3,32400.0,69.9334,69.9589,69.8231,69.8485,32400.0
2010-07-16 14:50:00,82.32,82.34,82.22,82.22,21900.0,69.8655,69.8825,69.7806,69.7806,21900.0
2010-07-16 15:00:00,82.24,82.33,82.2,82.23,32000.0,69.7976,69.874,69.7637,69.7891,32000.0
2010-07-16 15:10:00,82.2,82.25,82.06,82.14,26600.0,69.7637,69.8061,69.6448,69.7127,26600.0
2010-07-16 15:20:00,82.14,82.14,81.81,81.93,33900.0,69.7127,69.7127,69.4327,69.5345,33900.0
2010-07-16 15:30:00,81.93,82.14,81.93,81.96,59000.0,69.5345,69.7127,69.5345,69.56,59000.0
2010-07-16 15:40:00,81.96,82.18,81.83,81.83,102800.0,69.56,69.7467,69.4496,69.4496,102800.0
2010-07-16 15:50:00,81.83,82.4,81.82,82.33,181600.0,69.4496,69.9334,69.4412,69.874,181600.0
2010-07-19 09:30:00,83.01,83.11,82.55,82.55,14600.0,70.4511,70.536,70.0607,70.0607,14600.0
2010-07-19 09:40:00,82.56,82.87,82.42,82.53,18900.0,70.0692,70.3323,69.9504,70.0437,18900.0
2010-07-19 09:50:00,82.5,82.67,82.25,82.33,39100.0,70.0183,70.1626,69.8061,69.874,39100.0
2010-07-19 10:00:00,82.32,82.44,82.17,82.29,18800.0,69.8655,69.9674,69.7382,69.84,18800.0
2010-07-19 10:10:00,82.29,82.34,82.11,82.2,11900.0,69.84,69.8825,69.6873,69.7637,11900.0
2010-07-19 10:20:00,82.15,82.2,81.89,81.89,19100.0,69.7212,69.7637,69.5006,69.5006,19100.0
2010-07-19 10:30:00,81.89,82.03,81.7,81.7,13600.0,69.5006,69.6194,69.3393,69.3393,13600.0
2010-07-19 10:40:00,81.64,81.86,81.56,81.64,11500.0,69.2884,69.4751,69.2205,69.2884,11500.0
2010-07-19 10:50:00,81.61,81.8,81.5,81.78,9400.0,69.2629,69.4242,69.1696,69.4072,9400.0
2010-07-19 11:00:00,81.76,81.98,81.69,81.82,28300.0,69.3902,69.5769,69.3308,69.4412,28300.0
2010-07-19 11:10:00,81.78,81.97,81.74,81.91,12900.0,69.4072,69.5685,69.3733,69.5175,12900.0
2010-07-19 11:20:00,81.81,82.0,81.8,81.84,10000.0,69.4327,69.5939,69.4242,69.4581,10000.0
2010-07-19 11:30:00,81.84,81.9,81.68,81.79,8500.0,69.4581,69.5091,69.3223,69.4157,8500.0
2010-07-19 11:40:00,81.76,81.89,81.7,81.85,2600.0,69.3902,69.5006,69.3393,69.4666,2600.0
2010-07-19 11:50:00,81.82,82.0,81.82,82.0,18500.0,69.4412,69.5939,69.4412,69.5939,18500.0
2010-07-19 12:00:00,82.0,82.02,81.64,81.71,8900.0,69.5939,69.6109,69.2884,69.3478,8900.0
2010-07-19 12:10:00,81.75,81.75,81.56,81.64,6000.0,69.3817,69.3817,69.2205,69.2884,6000.0
2010-07-19 12:20:00,81.74,81.82,81.67,81.71,4800.0,69.3733,69.4412,69.3139,69.3478,4800.0
2010-07-19 12:30:00,81.76,81.81,81.63,81.81,3800.0,69.3902,69.4327,69.2799,69.4327,3800.0
2010-07-19 12:40:00,81.86,81.91,81.83,81.88,2500.0,69.4751,69.5175,69.4496,69.4921,2500.0
2010-07-19 12:50:00,81.96,82.0,81.78,81.99,39800.0,69.56,69.5939,69.4072,69.5854,39800.0
2010-07-19 13:00:00,81.94,81.99,81.8,81.86,13200.0,69.543,69.5854,69.4242,69.4751,13200.0
2010-07-19 13:10:00,81.83,81.86,81.71,81.73,3100.0,69.4496,69.4751,69.3478,69.3648,3100.0
2010-07-19 13:20:00,81.73,81.8,81.73,81.76,1500.0,69.3648,69.4242,69.3648,69.3902,1500.0
2010-07-19 13:30:00,81.79,81.95,81.7,81.77,5400.0,69.4157,69.5515,69.3393,69.3987,5400.0
2010-07-19 13:40:00,81.74,81.74,81.56,81.6,8400.0,69.3733,69.3733,69.2205,69.2544,8400.0
2010-07-19 13:50:00,81.61,81.64,81.55,81.62,4100.0,69.2629,69.2884,69.212,69.2714,4100.0
2010-07-19 14:00:00,81.67,81.82,81.65,81.75,12800.0,69.3139,69.4412,69.2969,69.3817,12800.0
2010-07-19 14:10:00,81.86,82.0,81.8,82.0,10000.0,69.4751,69.5939,69.4242,69.5939,10000.0
2010-07-19 14:20:00,82.0,82.01,81.92,81.99,16400.0,69.5939,69.6024,69.526,69.5854,16400.0
2010-07-19 14:30:00,81.99,82.17,81.98,82.03,26200.0,69.5854,69.7382,69.5769,69.6194,26200.0
2010-07-19 14:40:00,82.07,82.24,82.06,82.2,16800.0,69.6533,69.7976,69.6448,69.7637,16800.0
2010-07-19 14:50:00,82.19,82.2,81.94,81.94,16000.0,69.7552,69.7637,69.543,69.543,16000.0
2010-07-19 15:00:00,81.96,82.53,81.95,82.53,27000.0,69.56,70.0437,69.5515,70.0437,27000.0
2010-07-19 15:10:00,82.52,82.65,82.45,82.51,25000.0,70.0353,70.1456,69.9758,70.0268,25000.0
2010-07-19 15:20:00,82.51,82.51,82.14,82.23,29400.0,70.0268,70.0268,69.7127,69.7891,29400.0
2010-07-19 15:30:00,82.2,82.41,82.0,82.1,35100.0,69.7637,69.9419,69.5939,69.6788,35100.0
2010-07-19 15:40:00,82.12,82.5,82.06,82.29,55700.0,69.6958,70.0183,69.6448,69.84,55700.0
2010-07-19 15:50:00,82.35,82.4,82.27,82.3,69200.0,69.891,69.9334,69.8231,69.8485,69200.0
2010-07-20 09:30:00,81.49,81.51,80.81,81.24,9400.0,69.1611,69.1781,68.584,68.9489,9400.0
2010-07-20 09:40:00,81.36,81.38,81.16,81.36,23600.0,69.0508,69.0677,68.881,69.0508,23600.0
2010-07-20 09:50:00,81.32,82.11,81.28,82.0,11500.0,69.0168,69.6873,68.9829,69.5939,11500.0
2010-07-20 10:00:00,82.01,82.25,81.92,82.15,36700.0,69.6024,69.8061,69.526,69.7212,36700.0
2010-07-20 10:10:00,82.22,82.41,82.04,82.2,21800.0,69.7806,69.9419,69.6279,69.7637,21800.0
2010-07-20 10:20:00,82.23,82.94,82.2,82.88,43800.0,69.7891,70.3917,69.7637,70.3408,43800.0
2010-07-20 10:30:00,82.88,83.15,82.74,83.07,13800.0,70.3408,70.5699,70.222,70.502,13800.0
2010-07-20 10:40:00,83.04,83.37,82.94,83.32,41300.0,70.4766,70.7567,70.3917,70.7142,41300.0
2010-07-20 10:50:00,83.26,83.28,83.02,83.04,12400.0,70.6633,70.6803,70.4596,70.4766,12400.0
2010-07-20 11:00:00,83.07,83.4,83.07,83.4,14100.0,70.502,70.7821,70.502,70.7821,14100.0
2010-07-20 11:10:00,83.36,83.62,83.33,83.52,5300.0,70.7482,70.9688,70.7227,70.884,5300.0
2010-07-20 11:20:00,83.46,83.52,83.25,83.29,8900.0,70.833,70.884,70.6548,70.6888,8900.0
2010-07-20 11:30:00,83.27,83.35,83.09,83.2,7300.0,70.6718,70.7397,70.519,70.6124,7300.0
2010-07-20 11:40:00,83.18,83.18,83.0,83.1,4900.0,70.5954,70.5954,70.4426,70.5275,4900.0
2010-07-20 11:50:00,83.07,83.1,82.89,83.04,7200.0,70.502,70.5275,70.3493,70.4766,7200.0
2010-07-20 12:00:00,82.96,83.28,82.93,83.19,7300.0,70.4087,70.6803,70.3832,70.6039,7300.0
2010-07-20 12:10:00,83.15,83.15,82.84,82.89,6700.0,70.5699,70.5699,70.3068,70.3493,6700.0
2010-07-20 12:20:00,82.86,82.97,82.85,82.94,7900.0,70.3238,70.4172,70.3153,70.3917,7900.0
2010-07-20 12:30:00,82.96,83.1,82.96,82.99,4000.0,70.4087,70.5275,70.4087,70.4341,4000.0
2010-07-20 12:40:00,82.93,83.34,82.93,83.25,8500.0,70.3832,70.7312,70.3832,70.6548,8500.0
2010-07-20 12:50:00,83.24,83.34,83.16,83.34,2200.0,70.6463,70.7312,70.5784,70.7312,2200.0
2010-07-20 13:00:00,83.41,83.59,83.39,83.44,7900.0,70.7906,70.9434,70.7736,70.8161,7900.0
2010-07-20 13:10:00,83.42,83.53,83.25,83.52,9000.0,70.7991,70.8924,70.6548,70.884,9000.0
2010-07-20 13:20:00,83.52,83.56,83.5,83.55,3500.0,70.884,70.9179,70.867,70.9094,3500.0
2010-07-20 13:30:00,83.56,83.87,83.53,83.79,17700.0,70.9179,71.181,70.8924,71.1131,17700.0
2010-07-20 13:40:00,83.81,83.99,83.78,83.96,13900.0,71.1301,71.2828,71.1046,71.2574,13900.0
2010-07-20 13:50:00,83.96,84.42,83.96,84.3,9900.0,71.2574,71.6478,71.2574,71.5459,9900.0
2010-07-20 14:00:00,84.29,84.29,83.94,84.1,14800.0,71.5375,71.5375,71.2404,71.3762,14800.0
2010-07-20 14:10:00,84.09,84.21,83.87,83.91,17500.0,71.3677,71.4696,71.181,71.215,17500.0
2010-07-20 14:20:00,83.93,83.93,83.75,83.84,9000.0,71.2319,71.2319,71.0792,71.1555,9000.0
2010-07-20 14:30:00,83.97,84.18,83.97,83.97,7500.0,71.2659,71.4441,71.2659,71.2659,7500.0
2010-07-20 14:40:00,83.96,84.17,83.89,84.13,10100.0,71.2574,71.4356,71.198,71.4017,10100.0
2010-07-20 14:50:00,84.05,84.2,83.93,83.93,16400.0,71.3338,71.4611,71.2319,71.2319,16400.0
2010-07-20 15:00:00,83.95,84.11,83.83,84.05,16300.0,71.2489,71.3847,71.1471,71.3338,16300.0
2010-07-20 15:10:00,84.02,84.28,84.01,84.02,15400.0,71.3083,71.529,71.2998,71.3083,15400.0
2010-07-20 15:20:00,84.01,84.49,84.01,84.46,17700.0,71.2998,71.7072,71.2998,71.6817,17700.0
2010-07-20 15:30:00,84.43,84.75,84.39,84.46,20000.0,71.6563,71.9279,71.6223,71.6817,20000.0
2010-07-20 15:40:00,84.45,84.84,84.31,84.79,33400.0,71.6733,72.0043,71.5544,71.9618,33400.0
2010-07-20 15:50:00,84.78,84.91,84.41,84.58,63100.0,71.9533,72.0637,71.6393,71.7836,63100.0
2010-07-21 09:30:00,84.82,85.13,84.5,84.5,10900.0,71.9873,72.2504,71.7157,71.7157,10900.0
2010-07-21 09:40:00,84.47,84.47,83.64,83.64,13200.0,71.6902,71.6902,70.9858,70.9858,13200.0
2010-07-21 09:50:00,83.87,84.07,83.59,83.96,8300.0,71.181,71.3507,70.9434,71.2574,8300.0
2010-07-21 10:00:00,83.95,83.98,83.24,83.49,20600.0,71.2489,71.2744,70.6463,70.8585,20600.0
2010-07-21 10:10:00,83.43,83.65,83.34,83.47,14300.0,70.8076,70.9943,70.7312,70.8415,14300.0
2010-07-21 10:20:00,83.49,83.75,83.3,83.73,20000.0,70.8585,71.0792,70.6972,71.0622,20000.0
2010-07-21 10:30:00,83.77,83.81,83.58,83.65,17300.0,71.0961,71.1301,70.9349,70.9943,17300.0
2010-07-21 10:40:00,83.65,83.84,83.53,83.84,9800.0,70.9943,71.1555,70.8924,71.1555,9800.0
2010-07-21 10:50:00,83.89,83.93,83.64,83.64,4600.0,71.198,71.2319,70.9858,70.9858,4600.0
2010-07-21 11:00:00,83.71,83.77,83.32,83.41,17100.0,71.0452,71.0961,70.7142,70.7906,17100.0
2010-07-21 11:10:00,83.4,83.51,83.31,83.5,6700.0,70.7821,70.8755,70.7057,70.867,6700.0
2010-07-21 11:20:00,83.5,83.74,83.48,83.7,7800.0,70.867,71.0707,70.85,71.0367,7800.0
2010-07-21 11:30:00,83.69,84.06,83.59,84.04,5500.0,71.0282,71.3423,70.9434,71.3253,5500.0
2010-07-21 11:40:00,84.05,84.19,83.96,84.17,12900.0,71.3338,71.4526,71.2574,71.4356,12900.0
2010-07-21 11:50:00,84.15,84.42,84.02,84.41,6000.0,71.4186,71.6478,71.3083,71.6393,6000.0
2010-07-21 12:00:00,84.47,84.65,84.45,84.49,10200.0,71.6902,71.843,71.6733,71.7072,10200.0
2010-07-21 12:10:00,84.48,84.88,84.45,84.67,12700.0,71.6987,72.0382,71.6733,71.86,12700.0
2010-07-21 12:20:00,84.62,84.75,84.55,84.69,7300.0,71.8175,71.9279,71.7581,71.8769,7300.0
2010-07-21 12:30:00,84.72,85.1,84.72,85.01,4300.0,71.9024,72.2249,71.9024,72.1485,4300.0
2010-07-21 12:40:00,85.05,85.05,84.79,84.96,4300.0,72.1825,72.1825,71.9618,72.1061,4300.0
2010-07-21 12:50:00,85.0,85.0,84.55,84.6,13500.0,72.14,72.14,71.7581,71.8006,13500.0
2010-07-21 13:00:00,84.67,85.08,84.62,85.06,2800.0,71.86,72.2079,71.8175,72.191,2800.0
2010-07-21 13:10:00,84.99,85.11,84.93,85.03,2600.0,72.1316,72.2334,72.0806,72.1655,2600.0
2010-07-21 13:20:00,85.0,85.06,84.89,85.03,4300.0,72.14,72.191,72.0467,72.1655,4300.0
2010-07-21 13:30:00,85.19,85.19,85.05,85.12,7900.0,72.3013,72.3013,72.1825,72.2419,7900.0
2010-07-21 13:40:00,85.12,85.17,84.95,85.17,11500.0,72.2419,72.2843,72.0976,72.2843,11500.0
2010-07-21 13:50:00,85.25,85.5,85.16,85.16,6100.0,72.3522,72.5644,72.2758,72.2758,6100.0
2010-07-21 14:00:00,85.13,85.15,84.59,84.59,27600.0,72.2504,72.2673,71.7921,71.7921,27600.0
2010-07-21 14:10:00,84.52,84.6,83.89,84.12,21100.0,71.7327,71.8006,71.198,71.3932,21100.0
2010-07-21 14:20:00,84.24,84.27,83.93,83.99,19300.0,71.495,71.5205,71.2319,71.2828,19300.0
2010-07-21 14:30:00,83.99,84.0,83.8,83.92,23100.0,71.2828,71.2913,71.1216,71.2234,23100.0
2010-07-21 14:40:00,83.92,84.15,83.88,84.04,11300.0,71.2234,71.4186,71.1895,71.3253,11300.0
2010-07-21 14:50:00,84.07,84.07,83.46,83.59,20500.0,71.3507,71.3507,70.833,70.9434,20500.0
2010-07-21 15:00:00,83.58,83.99,83.41,83.98,19300.0,70.9349,71.2828,70.7906,71.2744,19300.0
2010-07-21 15:10:00,83.94,84.29,83.87,83.93,40800.0,71.2404,71.5375,71.181,71.2319,40800.0
2010-07-21 15:20:00,83.91,84.36,83.84,83.98,28400.0,71.215,71.5969,71.1555,71.2744,28400.0
2010-07-21 15:30:00,83.97,84.15,83.76,83.99,37500.0,71.2659,71.4186,71.0876,71.2828,37500.0
2010-07-21 15:40:00,83.97,84.1,83.79,83.95,48000.0,71.2659,71.3762,71.1131,71.2489,48000.0
2010-07-21 15:50:00,83.95,84.0,83.79,83.87,44800.0,71.2489,71.2913,71.1131,71.181,44800.0
2010-07-22 09:30:00,85.29,85.36,85.0,85.29,4400.0,72.3862,72.4456,72.14,72.3862,4400.0
2010-07-22 09:40:00,85.35,85.45,85.15,85.3,8000.0,72.4371,72.522,72.2673,72.3947,8000.0
2010-07-22 09:50:00,85.28,85.54,85.19,85.47,11600.0,72.3777,72.5983,72.3013,72.5389,11600.0
2010-07-22 10:00:00,85.48,86.31,85.48,85.94,19700.0,72.5474,73.2518,72.5474,72.9378,19700.0
2010-07-22 10:10:00,85.91,86.26,85.84,86.06,28500.0,72.9124,73.2094,72.853,73.0397,28500.0
2010-07-22 10:20:00,86.07,86.18,85.89,85.89,11900.0,73.0482,73.1415,72.8954,72.8954,11900.0
2010-07-22 10:30:00,85.95,85.97,85.58,85.61,8100.0,72.9463,72.9633,72.6323,72.6578,8100.0
2010-07-22 10:40:00,85.72,85.95,85.7,85.91,10600.0,72.7511,72.9463,72.7341,72.9124,10600.0
2010-07-22 10:50:00,85.87,85.95,85.28,85.33,16600.0,72.8784,72.9463,72.3777,72.4201,16600.0
2010-07-22 11:00:00,85.34,85.53,85.34,85.34,8800.0,72.4286,72.5899,72.4286,72.4286,8800.0
2010-07-22 11:10:00,85.3,85.33,85.04,85.16,5400.0,72.3947,72.4201,72.174,72.2758,5400.0
2010-07-22 11:20:00,85.14,85.14,84.96,84.98,7100.0,72.2589,72.2589,72.1061,72.1231,7100.0
2010-07-22 11:30:00,85.0,85.1,84.83,84.99,16000.0,72.14,72.2249,71.9958,72.1316,16000.0
2010-07-22 11:40:00,84.99,85.1,84.91,85.02,18400.0,72.1316,72.2249,72.0637,72.157,18400.0
2010-07-22 11:50:00,85.03,85.08,84.91,85.01,12700.0,72.1655,72.2079,72.0637,72.1485,12700.0
2010-07-22 12:00:00,84.99,85.09,84.9,85.0,3200.0,72.1316,72.2164,72.0552,72.14,3200.0
2010-07-22 12:10:00,85.04,85.26,84.89,85.26,5300.0,72.174,72.3607,72.0467,72.3607,5300.0
2010-07-22 12:20:00,85.28,85.28,85.03,85.13,5000.0,72.3777,72.3777,72.1655,72.2504,5000.0
2010-07-22 12:30:00,85.19,85.25,85.0,85.05,6200.0,72.3013,72.3522,72.14,72.1825,6200.0
2010-07-22 12:40:00,85.08,85.14,85.02,85.03,2700.0,72.2079,72.2589,72.157,72.1655,2700.0
2010-07-22 12:50:00,85.04,85.21,84.94,85.17,4200.0,72.174,72.3183,72.0891,72.2843,4200.0
2010-07-22 13:00:00,85.21,85.29,85.11,85.17,1900.0,72.3183,72.3862,72.2334,72.2843,1900.0
2010-07-22 13:10:00,85.16,85.33,85.14,85.29,12300.0,72.2758,72.4201,72.2589,72.3862,12300.0
2010-07-22 13:20:00,85.28,85.3,85.12,85.13,4400.0,72.3777,72.3947,72.2419,72.2504,4400.0
2010-07-22 13:30:00,85.13,85.22,85.08,85.19,3400.0,72.2504,72.3268,72.2079,72.3013,3400.0
2010-07-22 13:40:00,85.19,85.39,85.15,85.37,6400.0,72.3013,72.471,72.2673,72.4541,6400.0
2010-07-22 13:50:00,85.4,85.47,85.08,85.24,8100.0,72.4795,72.5389,72.2079,72.3437,8100.0
2010-07-22 14:00:00,85.28,85.47,85.22,85.42,5000.0,72.3777,72.5389,72.3268,72.4965,5000.0
2010-07-22 14:10:00,85.43,85.58,85.4,85.42,3800.0,72.505,72.6323,72.4795,72.4965,3800.0
2010-07-22 14:20:00,85.43,85.67,85.41,85.67,3400.0,72.505,72.7087,72.488,72.7087,3400.0
2010-07-22 14:30:00,85.67,85.67,85.44,85.49,7200.0,72.7087,72.7087,72.5135,72.5559,7200.0
2010-07-22 14:40:00,85.48,85.52,85.35,85.52,6300.0,72.5474,72.5814,72.4371,72.5814,6300.0
2010-07-22 14:50:00,85.49,85.61,85.4,85.58,7500.0,72.5559,72.6578,72.4795,72.6323,7500.0
2010-07-22 15:00:00,85.55,85.63,85.29,85.53,8100.0,72.6068,72.6747,72.3862,72.5899,8100.0
2010-07-22 15:10:00,85.5,85.65,85.46,85.53,11700.0,72.5644,72.6917,72.5304,72.5899,11700.0
2010-07-22 15:20:00,85.53,85.62,85.47,85.47,9600.0,72.5899,72.6662,72.5389,72.5389,9600.0
2010-07-22 15:30:00,85.51,85.58,84.95,85.07,27300.0,72.5729,72.6323,72.0976,72.1995,27300.0
2010-07-22 15:40:00,85.09,85.63,85.05,85.51,42400.0,72.2164,72.6747,72.1825,72.5729,42400.0
2010-07-22 15:50:00,85.53,85.72,85.38,85.7,37900.0,72.5899,72.7511,72.4626,72.7341,37900.0
2010-07-23 09:30:00,85.32,85.58,85.1,85.58,3100.0,72.4116,72.6323,72.2249,72.6323,3100.0
2010-07-23 09:40:00,85.56,85.81,85.43,85.44,4000.0,72.6153,72.8275,72.505,72.5135,4000.0
2010-07-23 09:50:00,85.48,85.61,85.0,85.0,11900.0,72.5474,72.6578,72.14,72.14,11900.0
2010-07-23 10:00:00,85.0,85.6,85.0,85.6,6000.0,72.14,72.6493,72.14,72.6493,6000.0
2010-07-23 10:10:00,85.6,86.06,85.49,85.83,6500.0,72.6493,73.0397,72.5559,72.8445,6500.0
2010-07-23 10:20:00,85.87,85.99,85.68,85.93,3200.0,72.8784,72.9803,72.7172,72.9293,3200.0
2010-07-23 10:30:00,85.94,86.22,85.79,85.9,4700.0,72.9378,73.1755,72.8105,72.9039,4700.0
2010-07-23 10:40:00,85.91,86.06,85.83,86.01,7700.0,72.9124,73.0397,72.8445,72.9972,7700.0
2010-07-23 10:50:00,86.04,86.15,85.83,85.96,3400.0,73.0227,73.1161,72.8445,72.9548,3400.0
2010-07-23 11:00:00,85.93,86.25,85.88,86.23,2800.0,72.9293,73.2009,72.8869,73.184,2800.0
2010-07-23 11:10:00,86.23,86.25,85.78,85.96,8800.0,73.184,73.2009,72.802,72.9548,8800.0
2010-07-23 11:20:00,85.84,85.93,85.76,85.88,4600.0,72.853,72.9293,72.7851,72.8869,4600.0
2010-07-23 11:30:00,85.97,86.19,85.91,86.13,6300.0,72.9633,73.15,72.9124,73.0991,6300.0
2010-07-23 11:40:00,86.08,86.13,85.84,85.99,3200.0,73.0566,73.0991,72.853,72.9803,3200.0
2010-07-23 11:50:00,86.12,86.18,85.98,86.08,6000.0,73.0906,73.1415,72.9718,73.0566,6000.0
2010-07-23 12:00:00,86.18,86.45,85.91,86.17,12600.0,73.1415,73.3707,72.9124,73.133,12600.0
2010-07-23 12:10:00,86.0,86.44,85.77,86.32,8400.0,72.9887,73.3622,72.7935,73.2603,8400.0
2010-07-23 12:20:00,86.32,86.4,86.15,86.39,5000.0,73.2603,73.3282,73.1161,73.3197,5000.0
2010-07-23 12:30:00,86.3,86.4,86.17,86.26,3800.0,73.2434,73.3282,73.133,73.2094,3800.0
2010-07-23 12:40:00,86.32,86.4,86.12,86.31,11200.0,73.2603,73.3282,73.0906,73.2518,11200.0
2010-07-23 12:50:00,86.41,86.71,86.39,86.71,4700.0,73.3367,73.5913,73.3197,73.5913,4700.0
2010-07-23 13:00:00,86.72,86.73,86.24,86.5,3600.0,73.5998,73.6083,73.1924,73.4131,3600.0
2010-07-23 13:10:00,86.48,86.96,86.48,86.84,3600.0,73.3961,73.8035,73.3961,73.7017,3600.0
2010-07-23 13:20:00,86.82,87.1,86.82,87.1,6800.0,73.6847,73.9223,73.6847,73.9223,6800.0
2010-07-23 13:30:00,87.1,87.29,87.07,87.11,5800.0,73.9223,74.0836,73.8969,73.9308,5800.0
2010-07-23 13:40:00,87.17,87.17,87.03,87.05,1700.0,73.9817,73.9817,73.8629,73.8799,1700.0
2010-07-23 13:50:00,87.11,87.21,87.04,87.1,2800.0,73.9308,74.0157,73.8714,73.9223,2800.0
2010-07-23 14:00:00,87.11,87.26,87.02,87.18,7200.0,73.9308,74.0581,73.8544,73.9902,7200.0
2010-07-23 14:10:00,87.13,87.17,86.95,86.98,6100.0,73.9478,73.9817,73.795,73.8205,6100.0
2010-07-23 14:20:00,86.97,86.97,86.68,86.74,5500.0,73.812,73.812,73.5659,73.6168,5500.0
2010-07-23 14:30:00,86.87,86.95,86.77,86.81,5400.0,73.7271,73.795,73.6423,73.6762,5400.0
2010-07-23 14:40:00,86.86,86.92,86.59,86.92,23600.0,73.7186,73.7696,73.4895,73.7696,23600.0
2010-07-23 14:50:00,86.89,87.08,86.89,86.9,3300.0,73.7441,73.9054,73.7441,73.7526,3300.0
2010-07-23 15:00:00,86.93,86.93,86.76,86.91,6700.0,73.778,73.778,73.6338,73.7611,6700.0
2010-07-23 15:10:00,86.9,86.93,86.68,86.91,8800.0,73.7526,73.778,73.5659,73.7611,8800.0
2010-07-23 15:20:00,86.87,86.93,86.6,86.78,6600.0,73.7271,73.778,73.498,73.6507,6600.0
2010-07-23 15:30:00,86.81,86.99,86.62,86.7,18000.0,73.6762,73.829,73.5149,73.5828,18000.0
2010-07-23 15:40:00,86.74,87.06,86.5,87.0,21500.0,73.6168,73.8884,73.4131,73.8375,21500.0
2010-07-23 15:50:00,87.0,87.15,86.86,87.07,28700.0,73.8375,73.9648,73.7186,73.8969,28700.0
2010-07-26 09:30:00,87.41,87.41,87.12,87.17,3900.0,74.1854,74.1854,73.9393,73.9817,3900.0
2010-07-26 09:40:00,86.96,87.43,86.88,87.28,5900.0,73.8035,74.2024,73.7356,74.0751,5900.0
2010-07-26 09:50:00,87.36,87.89,87.34,87.74,4000.0,74.143,74.5928,74.126,74.4655,4000.0
2010-07-26 10:00:00,87.87,88.47,87.87,88.47,14200.0,74.5758,75.0851,74.5758,75.0851,14200.0
2010-07-26 10:10:00,88.46,88.64,88.31,88.38,9400.0,75.0766,75.2293,74.9493,75.0087,9400.0
2010-07-26 10:20:00,88.34,88.36,87.92,87.98,7200.0,74.9747,74.9917,74.6183,74.6692,7200.0
2010-07-26 10:30:00,87.99,88.18,87.68,88.1,8500.0,74.6777,74.8389,74.4146,74.771,8500.0
2010-07-26 10:40:00,88.15,88.15,87.88,87.99,6000.0,74.8135,74.8135,74.5843,74.6777,6000.0
2010-07-26 10:50:00,88.02,88.02,87.78,87.9,6100.0,74.7031,74.7031,74.4994,74.6013,6100.0
2010-07-26 11:00:00,87.92,88.0,87.75,87.8,5500.0,74.6183,74.6862,74.474,74.5164,5500.0
2010-07-26 11:10:00,87.93,87.96,87.85,87.87,11100.0,74.6268,74.6522,74.5589,74.5758,11100.0
2010-07-26 11:20:00,87.83,87.89,87.72,87.89,3600.0,74.5419,74.5928,74.4485,74.5928,3600.0
2010-07-26 11:30:00,87.89,88.0,87.82,87.94,4900.0,74.5928,74.6862,74.5334,74.6352,4900.0
2010-07-26 11:40:00,87.92,88.13,87.9,88.08,3300.0,74.6183,74.7965,74.6013,74.7541,3300.0
2010-07-26 11:50:00,88.12,88.21,88.09,88.21,1600.0,74.788,74.8644,74.7625,74.8644,1600.0
2010-07-26 12:00:00,88.2,88.37,88.15,88.37,2400.0,74.8559,75.0002,74.8135,75.0002,2400.0
2010-07-26 12:10:00,88.4,88.4,88.17,88.17,1700.0,75.0256,75.0256,74.8304,74.8304,1700.0
2010-07-26 12:20:00,88.29,88.34,88.17,88.17,1600.0,74.9323,74.9747,74.8304,74.8304,1600.0
2010-07-26 12:30:00,88.15,88.18,88.01,88.08,2700.0,74.8135,74.8389,74.6946,74.7541,2700.0
2010-07-26 12:40:00,88.03,88.08,87.86,88.05,4100.0,74.7116,74.7541,74.5673,74.7286,4100.0
2010-07-26 12:50:00,88.01,88.2,87.94,88.16,6100.0,74.6946,74.8559,74.6352,74.822,6100.0
2010-07-26 13:00:00,88.16,88.17,87.99,88.01,6800.0,74.822,74.8304,74.6777,74.6946,6800.0
2010-07-26 13:10:00,88.1,88.16,88.02,88.12,4200.0,74.771,74.822,74.7031,74.788,4200.0
2010-07-26 13:20:00,88.1,88.17,88.1,88.17,2400.0,74.771,74.8304,74.771,74.8304,2400.0
2010-07-26 13:30:00,88.22,88.3,88.16,88.17,4800.0,74.8729,74.9408,74.822,74.8304,4800.0
2010-07-26 13:40:00,88.2,88.22,88.09,88.13,9300.0,74.8559,74.8729,74.7625,74.7965,9300.0
2010-07-26 13:50:00,88.14,88.24,88.04,88.08,4500.0,74.805,74.8899,74.7201,74.7541,4500.0
2010-07-26 14:00:00,88.1,88.12,88.0,88.0,7700.0,74.771,74.788,74.6862,74.6862,7700.0
2010-07-26 14:10:00,87.95,88.08,87.95,88.07,2600.0,74.6437,74.7541,74.6437,74.7456,2600.0
2010-07-26 14:20:00,88.02,88.08,87.8,87.8,5100.0,74.7031,74.7541,74.5164,74.5164,5100.0
2010-07-26 14:30:00,87.76,87.82,87.52,87.56,7000.0,74.4825,74.5334,74.2788,74.3127,7000.0
2010-07-26 14:40:00,87.57,87.74,87.57,87.7,1800.0,74.3212,74.4655,74.3212,74.4316,1800.0
2010-07-26 14:50:00,87.68,87.68,87.48,87.66,6800.0,74.4146,74.4146,74.2448,74.3976,6800.0
2010-07-26 15:00:00,87.71,87.8,87.62,87.74,8700.0,74.44,74.5164,74.3637,74.4655,8700.0
2010-07-26 15:10:00,87.75,87.8,87.6,87.69,10300.0,74.474,74.5164,74.3467,74.4231,10300.0
2010-07-26 15:20:00,87.7,87.96,87.66,87.9,20000.0,74.4316,74.6522,74.3976,74.6013,20000.0
2010-07-26 15:30:00,87.88,88.04,87.8,88.02,21600.0,74.5843,74.7201,74.5164,74.7031,21600.0
2010-07-26 15:40:00,88.0,88.24,87.96,88.2,21100.0,74.6862,74.8899,74.6522,74.8559,21100.0
2010-07-26 15:50:00,88.23,88.43,88.18,88.39,28200.0,74.8814,75.0511,74.8389,75.0172,28200.0
2010-07-27 09:30:00,88.72,88.76,88.53,88.76,10900.0,75.2972,75.3312,75.136,75.3312,10900.0
2010-07-27 09:40:00,88.77,88.77,88.44,88.47,3600.0,75.3397,75.3397,75.0596,75.0851,3600.0
2010-07-27 09:50:00,88.45,88.57,88.26,88.34,11500.0,75.0681,75.1699,74.9068,74.9747,11500.0
2010-07-27 10:00:00,88.34,88.58,87.58,87.62,19700.0,74.9747,75.1784,74.3297,74.3637,19700.0
2010-07-27 10:10:00,87.57,87.8,87.46,87.74,13800.0,74.3212,74.5164,74.2279,74.4655,13800.0
2010-07-27 10:20:00,87.79,87.97,87.72,87.97,7400.0,74.5079,74.6607,74.4485,74.6607,7400.0
2010-07-27 10:30:00,88.03,88.22,87.97,88.07,8900.0,74.7116,74.8729,74.6607,74.7456,8900.0
2010-07-27 10:40:00,88.12,88.12,87.85,87.85,4000.0,74.788,74.788,74.5589,74.5589,4000.0
2010-07-27 10:50:00,87.8,87.93,87.69,87.71,4900.0,74.5164,74.6268,74.4231,74.44,4900.0
2010-07-27 11:00:00,87.65,87.65,87.35,87.37,4100.0,74.3891,74.3891,74.1345,74.1515,4100.0
2010-07-27 11:10:00,87.29,87.29,87.06,87.06,2500.0,74.0836,74.0836,73.8884,73.8884,2500.0
2010-07-27 11:20:00,87.0,87.15,86.99,87.12,2200.0,73.8375,73.9648,73.829,73.9393,2200.0
2010-07-27 11:30:00,87.13,87.33,87.11,87.33,3700.0,73.9478,74.1175,73.9308,74.1175,3700.0
2010-07-27 11:40:00,87.24,87.33,87.22,87.25,3000.0,74.0411,74.1175,74.0242,74.0496,3000.0
2010-07-27 11:50:00,87.24,87.46,87.24,87.46,1800.0,74.0411,74.2279,74.0411,74.2279,1800.0
2010-07-27 12:00:00,87.45,87.5,87.28,87.34,3700.0,74.2194,74.2618,74.0751,74.126,3700.0
2010-07-27 12:10:00,87.45,87.61,87.45,87.49,6400.0,74.2194,74.3552,74.2194,74.2533,6400.0
2010-07-27 12:20:00,87.53,87.58,87.44,87.51,1800.0,74.2873,74.3297,74.2109,74.2703,1800.0
2010-07-27 12:30:00,87.51,87.51,87.42,87.47,3100.0,74.2703,74.2703,74.1939,74.2363,3100.0
2010-07-27 12:40:00,87.51,87.53,87.23,87.23,1700.0,74.2703,74.2873,74.0327,74.0327,1700.0
2010-07-27 12:50:00,87.16,87.22,87.05,87.08,7600.0,73.9732,74.0242,73.8799,73.9054,7600.0
2010-07-27 13:00:00,87.08,87.32,87.0,87.26,9600.0,73.9054,74.109,73.8375,74.0581,9600.0
2010-07-27 13:10:00,87.27,87.27,87.08,87.12,6600.0,74.0666,74.0666,73.9054,73.9393,6600.0
2010-07-27 13:20:00,87.16,87.36,87.01,87.01,15900.0,73.9732,74.143,73.8459,73.8459,15900.0
2010-07-27 13:30:00,87.01,87.03,86.74,86.74,23100.0,73.8459,73.8629,73.6168,73.6168,23100.0
2010-07-27 13:40:00,86.79,87.02,86.63,86.98,14200.0,73.6592,73.8544,73.5234,73.8205,14200.0
2010-07-27 13:50:00,86.98,87.02,86.68,86.68,9900.0,73.8205,73.8544,73.5659,73.5659,9900.0
2010-07-27 14:00:00,86.71,86.85,86.5,86.75,20200.0,73.5913,73.7101,73.4131,73.6253,20200.0
2010-07-27 14:10:00,86.7,86.93,86.63,86.92,18200.0,73.5828,73.778,73.5234,73.7696,18200.0
2010-07-27 14:20:00,86.9,86.95,86.68,86.71,12400.0,73.7526,73.795,73.5659,73.5913,12400.0
2010-07-27 14:30:00,86.71,86.75,86.57,86.63,10000.0,73.5913,73.6253,73.4725,73.5234,10000.0
2010-07-27 14:40:00,86.74,86.74,86.46,86.6,9900.0,73.6168,73.6168,73.3792,73.498,9900.0
2010-07-27 14:50:00,86.59,86.62,86.34,86.42,7900.0,73.4895,73.5149,73.2773,73.3452,7900.0
2010-07-27 15:00:00,86.46,86.83,86.46,86.76,9100.0,73.3792,73.6932,73.3792,73.6338,9100.0
2010-07-27 15:10:00,86.74,86.79,86.43,86.63,8000.0,73.6168,73.6592,73.3537,73.5234,8000.0
2010-07-27 15:20:00,86.71,86.83,86.63,86.69,15000.0,73.5913,73.6932,73.5234,73.5744,15000.0
2010-07-27 15:30:00,86.68,86.7,86.51,86.54,21800.0,73.5659,73.5828,73.4216,73.4471,21800.0
2010-07-27 15:40:00,86.52,86.61,86.31,86.31,39300.0,73.4301,73.5065,73.2518,73.2518,39300.0
2010-07-27 15:50:00,86.35,86.45,86.25,86.34,49600.0,73.2858,73.3707,73.2009,73.2773,49600.0
2010-07-28 09:30:00,85.95,86.27,85.69,86.2,6000.0,72.9463,73.2179,72.7257,73.1585,6000.0
2010-07-28 09:40:00,86.22,86.22,85.71,85.92,3400.0,73.1755,73.1755,72.7426,72.9209,3400.0
2010-07-28 09:50:00,85.94,85.97,85.72,85.79,5500.0,72.9378,72.9633,72.7511,72.8105,5500.0
2010-07-28 10:00:00,85.82,85.82,85.41,85.47,17900.0,72.836,72.836,72.488,72.5389,17900.0
2010-07-28 10:10:00,85.37,85.43,85.24,85.36,6100.0,72.4541,72.505,72.3437,72.4456,6100.0
2010-07-28 10:20:00,85.37,85.37,85.11,85.18,9200.0,72.4541,72.4541,72.2334,72.2928,9200.0
2010-07-28 10:30:00,85.2,85.25,84.89,85.23,10400.0,72.3098,72.3522,72.0467,72.3352,10400.0
2010-07-28 10:40:00,85.21,85.53,85.19,85.35,4900.0,72.3183,72.5899,72.3013,72.4371,4900.0
2010-07-28 10:50:00,85.3,85.42,85.17,85.22,6100.0,72.3947,72.4965,72.2843,72.3268,6100.0
2010-07-28 11:00:00,85.3,85.37,85.15,85.17,5100.0,72.3947,72.4541,72.2673,72.2843,5100.0
2010-07-28 11:10:00,85.09,85.46,84.99,84.99,5600.0,72.2164,72.5304,72.1316,72.1316,5600.0
2010-07-28 11:20:00,85.0,85.29,84.93,85.13,7100.0,72.14,72.3862,72.0806,72.2504,7100.0
2010-07-28 11:30:00,84.97,85.29,84.97,85.18,4200.0,72.1146,72.3862,72.1146,72.2928,4200.0
2010-07-28 11:40:00,85.09,85.18,84.9,84.93,8400.0,72.2164,72.2928,72.0552,72.0806,8400.0
2010-07-28 11:50:00,84.93,85.28,84.83,85.15,9100.0,72.0806,72.3777,71.9958,72.2673,9100.0
2010-07-28 12:00:00,85.2,85.2,85.06,85.09,1700.0,72.3098,72.3098,72.191,72.2164,1700.0
2010-07-28 12:10:00,85.09,85.2,85.06,85.19,2900.0,72.2164,72.3098,72.191,72.3013,2900.0
2010-07-28 12:20:00,85.13,85.19,84.97,85.12,3200.0,72.2504,72.3013,72.1146,72.2419,3200.0
2010-07-28 12:30:00,85.1,85.17,85.03,85.13,4300.0,72.2249,72.2843,72.1655,72.2504,4300.0
2010-07-28 12:40:00,85.18,85.24,85.04,85.04,5400.0,72.2928,72.3437,72.174,72.174,5400.0
2010-07-28 12:50:00,85.03,85.27,85.03,85.25,7100.0,72.1655,72.3692,72.1655,72.3522,7100.0
2010-07-28 13:00:00,85.26,85.45,85.22,85.39,12000.0,72.3607,72.522,72.3268,72.471,12000.0
2010-07-28 13:10:00,85.37,85.42,85.15,85.37,4400.0,72.4541,72.4965,72.2673,72.4541,4400.0
2010-07-28 13:20:00,85.25,85.42,85.14,85.21,20000.0,72.3522,72.4965,72.2589,72.3183,20000.0
2010-07-28 13:30:00,85.2,85.33,85.09,85.3,5600.0,72.3098,72.4201,72.2164,72.3947,5600.0
2010-07-28 13:40:00,85.3,85.36,85.14,85.36,5600.0,72.3947,72.4456,72.2589,72.4456,5600.0
2010-07-28 13:50:00,85.3,85.5,85.3,85.4,6000.0,72.3947,72.5644,72.3947,72.4795,6000.0
2010-07-28 14:00:00,85.34,85.73,85.32,85.7,18600.0,72.4286,72.7596,72.4116,72.7341,18600.0
2010-07-28 14:10:00,85.63,85.65,85.18,85.18,5600.0,72.6747,72.6917,72.2928,72.2928,5600.0
2010-07-28 14:20:00,85.17,85.3,85.09,85.29,7200.0,72.2843,72.3947,72.2164,72.3862,7200.0
2010-07-28 14:30:00,85.3,85.49,85.29,85.49,4100.0,72.3947,72.5559,72.3862,72.5559,4100.0
2010-07-28 14:40:00,85.49,85.49,85.09,85.1,6300.0,72.5559,72.5559,72.2164,72.2249,6300.0
2010-07-28 14:50:00,85.12,85.31,85.11,85.19,5300.0,72.2419,72.4031,72.2334,72.3013,5300.0
2010-07-28 15:00:00,85.2,85.29,85.1,85.1,14800.0,72.3098,72.3862,72.2249,72.2249,14800.0
2010-07-28 15:10:00,85.13,85.19,85.02,85.17,26400.0,72.2504,72.3013,72.157,72.2843,26400.0
2010-07-28 15:20:00,85.14,85.36,85.08,85.27,8900.0,72.2589,72.4456,72.2079,72.3692,8900.0
2010-07-28 15:30:00,85.25,85.51,85.22,85.4,32300.0,72.3522,72.5729,72.3268,72.4795,32300.0
2010-07-28 15:40:00,85.39,85.54,85.33,85.48,22800.0,72.471,72.5983,72.4201,72.5474,22800.0
2010-07-28 15:50:00,85.49,85.5,85.25,85.42,34300.0,72.5559,72.5644,72.3522,72.4965,34300.0
2010-07-29 09:30:00,85.85,86.13,85.67,85.73,10200.0,72.8614,73.0991,72.7087,72.7596,10200.0
2010-07-29 09:40:00,85.73,85.75,84.97,85.13,13100.0,72.7596,72.7766,72.1146,72.2504,13100.0
2010-07-29 09:50:00,85.14,85.3,85.13,85.29,8600.0,72.2589,72.3947,72.2504,72.3862,8600.0
2010-07-29 10:00:00,85.25,85.32,84.91,85.12,14300.0,72.3522,72.4116,72.0637,72.2419,14300.0
2010-07-29 10:10:00,85.2,85.75,85.2,85.71,7600.0,72.3098,72.7766,72.3098,72.7426,7600.0
2010-07-29 10:20:00,85.72,85.72,85.41,85.45,9800.0,72.7511,72.7511,72.488,72.522,9800.0
2010-07-29 10:30:00,85.45,85.61,85.26,85.26,12200.0,72.522,72.6578,72.3607,72.3607,12200.0
2010-07-29 10:40:00,85.34,85.55,85.18,85.53,6000.0,72.4286,72.6068,72.2928,72.5899,6000.0
2010-07-29 10:50:00,85.55,85.61,85.39,85.44,8800.0,72.6068,72.6578,72.471,72.5135,8800.0
2010-07-29 11:00:00,85.37,85.38,85.06,85.06,2100.0,72.4541,72.4626,72.191,72.191,2100.0
2010-07-29 11:10:00,85.06,85.18,84.67,84.68,5300.0,72.191,72.2928,71.86,71.8685,5300.0
2010-07-29 11:20:00,84.59,84.61,84.3,84.34,9500.0,71.7921,71.809,71.5459,71.5799,9500.0
2010-07-29 11:30:00,84.3,84.33,83.55,83.97,39900.0,71.5459,71.5714,70.9094,71.2659,39900.0
2010-07-29 11:40:00,83.92,84.0,83.77,83.86,11300.0,71.2234,71.2913,71.0961,71.1725,11300.0
2010-07-29 11:50:00,83.95,83.95,83.61,83.84,6000.0,71.2489,71.2489,70.9603,71.1555,6000.0
2010-07-29 12:00:00,83.76,83.78,83.46,83.62,9800.0,71.0876,71.1046,70.833,70.9688,9800.0
2010-07-29 12:10:00,83.7,84.06,83.7,83.99,4200.0,71.0367,71.3423,71.0367,71.2828,4200.0
2010-07-29 12:20:00,83.98,83.98,83.85,83.98,4100.0,71.2744,71.2744,71.164,71.2744,4100.0
2010-07-29 12:30:00,84.0,84.0,83.75,83.8,6200.0,71.2913,71.2913,71.0792,71.1216,6200.0
2010-07-29 12:40:00,83.72,83.96,83.68,83.73,5800.0,71.0537,71.2574,71.0198,71.0622,5800.0
2010-07-29 12:50:00,83.71,84.03,83.7,84.03,3300.0,71.0452,71.3168,71.0367,71.3168,3300.0
2010-07-29 13:00:00,84.09,84.3,83.97,84.26,5200.0,71.3677,71.5459,71.2659,71.512,5200.0
2010-07-29 13:10:00,84.23,84.34,84.03,84.13,5900.0,71.4865,71.5799,71.3168,71.4017,5900.0
2010-07-29 13:20:00,84.17,84.21,84.03,84.18,5800.0,71.4356,71.4696,71.3168,71.4441,5800.0
2010-07-29 13:30:00,84.2,84.34,84.05,84.22,9500.0,71.4611,71.5799,71.3338,71.4781,9500.0
2010-07-29 13:40:00,84.24,84.46,84.22,84.46,9000.0,71.495,71.6817,71.4781,71.6817,9000.0
2010-07-29 13:50:00,84.46,84.55,84.38,84.38,5700.0,71.6817,71.7581,71.6138,71.6138,5700.0
2010-07-29 14:00:00,84.41,84.5,84.03,84.03,7700.0,71.6393,71.7157,71.3168,71.3168,7700.0
2010-07-29 14:10:00,83.99,84.26,83.99,84.19,9900.0,71.2828,71.512,71.2828,71.4526,9900.0
2010-07-29 14:20:00,84.23,84.4,84.11,84.35,11200.0,71.4865,71.6308,71.3847,71.5884,11200.0
2010-07-29 14:30:00,84.37,84.52,84.21,84.5,15100.0,71.6054,71.7327,71.4696,71.7157,15100.0
2010-07-29 14:40:00,84.47,84.56,84.3,84.56,13000.0,71.6902,71.7666,71.5459,71.7666,13000.0
2010-07-29 14:50:00,84.61,84.71,84.42,84.56,10200.0,71.809,71.8939,71.6478,71.7666,10200.0
2010-07-29 15:00:00,84.56,84.64,84.27,84.41,16300.0,71.7666,71.8345,71.5205,71.6393,16300.0
2010-07-29 15:10:00,84.5,84.84,84.45,84.8,7700.0,71.7157,72.0043,71.6733,71.9703,7700.0
2010-07-29 15:20:00,84.8,84.82,84.66,84.78,9900.0,71.9703,71.9873,71.8515,71.9533,9900.0
2010-07-29 15:30:00,84.76,84.83,84.43,84.62,13200.0,71.9364,71.9958,71.6563,71.8175,13200.0
2010-07-29 15:40:00,84.62,84.62,84.24,84.27,22500.0,71.8175,71.8175,71.495,71.5205,22500.0
2010-07-29 15:50:00,84.26,84.51,84.23,84.39,26600.0,71.512,71.7242,71.4865,71.6223,26600.0
2010-07-30 09:30:00,83.49,83.7,82.89,82.99,10200.0,70.8585,71.0367,70.3493,70.4341,10200.0
2010-07-30 09:40:00,82.84,83.41,82.84,83.22,15700.0,70.3068,70.7906,70.3068,70.6293,15700.0
2010-07-30 09:50:00,83.11,83.72,83.11,83.66,6100.0,70.536,71.0537,70.536,71.0028,6100.0
2010-07-30 10:00:00,83.66,84.48,83.55,84.31,14000.0,71.0028,71.6987,70.9094,71.5544,14000.0
2010-07-30 10:10:00,84.32,84.39,84.12,84.25,15700.0,71.5629,71.6223,71.3932,71.5035,15700.0
2010-07-30 10:20:00,84.22,84.36,83.96,84.14,23200.0,71.4781,71.5969,71.2574,71.4102,23200.0
2010-07-30 10:30:00,84.07,84.48,84.07,84.45,6800.0,71.3507,71.6987,71.3507,71.6733,6800.0
2010-07-30 10:40:00,84.48,84.9,84.48,84.76,11100.0,71.6987,72.0552,71.6987,71.9364,11100.0
2010-07-30 10:50:00,84.75,84.77,84.54,84.7,16600.0,71.9279,71.9448,71.7496,71.8854,16600.0
2010-07-30 11:00:00,84.69,84.91,84.58,84.8,13600.0,71.8769,72.0637,71.7836,71.9703,13600.0
2010-07-30 11:10:00,84.8,84.8,84.33,84.41,7700.0,71.9703,71.9703,71.5714,71.6393,7700.0
2010-07-30 11:20:00,84.43,84.45,84.22,84.3,13000.0,71.6563,71.6733,71.4781,71.5459,13000.0
2010-07-30 11:30:00,84.4,84.43,84.19,84.43,3400.0,71.6308,71.6563,71.4526,71.6563,3400.0
2010-07-30 11:40:00,84.52,84.68,84.41,84.61,8200.0,71.7327,71.8685,71.6393,71.809,8200.0
2010-07-30 11:50:00,84.62,84.9,84.62,84.9,9800.0,71.8175,72.0552,71.8175,72.0552,9800.0
2010-07-30 12:00:00,84.91,85.0,84.81,85.0,6000.0,72.0637,72.14,71.9788,72.14,6000.0
2010-07-30 12:10:00,84.89,84.89,84.67,84.83,7700.0,72.0467,72.0467,71.86,71.9958,7700.0
2010-07-30 12:20:00,84.8,84.95,84.78,84.95,2300.0,71.9703,72.0976,71.9533,72.0976,2300.0
2010-07-30 12:30:00,84.91,85.02,84.85,84.97,7200.0,72.0637,72.157,72.0127,72.1146,7200.0
2010-07-30 12:40:00,85.01,85.11,85.0,85.02,3300.0,72.1485,72.2334,72.14,72.157,3300.0
2010-07-30 12:50:00,85.03,85.15,85.0,85.0,5300.0,72.1655,72.2673,72.14,72.14,5300.0
2010-07-30 13:00:00,85.04,85.15,84.97,85.07,7700.0,72.174,72.2673,72.1146,72.1995,7700.0
2010-07-30 13:10:00,85.1,85.1,84.85,84.93,17400.0,72.2249,72.2249,72.0127,72.0806,17400.0
2010-07-30 13:20:00,84.92,85.09,84.92,85.05,6900.0,72.0721,72.2164,72.0721,72.1825,6900.0
2010-07-30 13:30:00,85.05,85.05,84.88,84.94,9400.0,72.1825,72.1825,72.0382,72.0891,9400.0
2010-07-30 13:40:00,84.93,85.01,84.86,84.96,7400.0,72.0806,72.1485,72.0212,72.1061,7400.0
2010-07-30 13:50:00,84.99,85.01,84.58,84.58,16000.0,72.1316,72.1485,71.7836,71.7836,16000.0
2010-07-30 14:00:00,84.63,84.78,84.59,84.74,10000.0,71.826,71.9533,71.7921,71.9194,10000.0
2010-07-30 14:10:00,84.78,85.12,84.78,85.08,8100.0,71.9533,72.2419,71.9533,72.2079,8100.0
2010-07-30 14:20:00,85.07,85.29,85.07,85.23,8700.0,72.1995,72.3862,72.1995,72.3352,8700.0
2010-07-30 14:30:00,85.2,85.21,84.99,84.99,5700.0,72.3098,72.3183,72.1316,72.1316,5700.0
2010-07-30 14:40:00,85.02,85.25,84.97,85.1,8900.0,72.157,72.3522,72.1146,72.2249,8900.0
2010-07-30 14:50:00,85.08,85.23,85.05,85.12,8200.0,72.2079,72.3352,72.1825,72.2419,8200.0
2010-07-30 15:00:00,85.15,85.21,85.0,85.21,5600.0,72.2673,72.3183,72.14,72.3183,5600.0
2010-07-30 15:10:00,85.23,85.56,85.23,85.4,13700.0,72.3352,72.6153,72.3352,72.4795,13700.0
2010-07-30 15:20:00,85.39,85.68,85.33,85.53,21000.0,72.471,72.7172,72.4201,72.5899,21000.0
2010-07-30 15:30:00,85.52,85.63,85.35,85.42,36000.0,72.5814,72.6747,72.4371,72.4965,36000.0
2010-07-30 15:40:00,85.39,85.87,85.39,85.56,38300.0,72.471,72.8784,72.471,72.6153,38300.0
2010-07-30 15:50:00,85.58,85.69,85.32,85.38,75300.0,72.6323,72.7257,72.4116,72.4626,75300.0
2010-08-02 09:30:00,87.08,87.13,86.32,86.48,10200.0,73.9054,73.9478,73.2603,73.3961,10200.0
2010-08-02 09:40:00,86.49,86.68,86.35,86.57,8300.0,73.4046,73.5659,73.2858,73.4725,8300.0
2010-08-02 09:50:00,86.55,86.6,86.26,86.42,8500.0,73.4555,73.498,73.2094,73.3452,8500.0
2010-08-02 10:00:00,86.36,87.13,86.36,86.9,31600.0,73.2943,73.9478,73.2943,73.7526,31600.0
2010-08-02 10:10:00,86.93,87.69,86.88,87.69,34700.0,73.778,74.4231,73.7356,74.4231,34700.0
2010-08-02 10:20:00,87.65,88.1,87.55,88.1,22500.0,74.3891,74.771,74.3042,74.771,22500.0
2010-08-02 10:30:00,88.03,88.04,87.9,87.99,30200.0,74.7116,74.7201,74.6013,74.6777,30200.0
2010-08-02 10:40:00,87.97,88.04,87.92,87.98,25900.0,74.6607,74.7201,74.6183,74.6692,25900.0
2010-08-02 10:50:00,88.01,88.37,87.99,88.34,16200.0,74.6946,75.0002,74.6777,74.9747,16200.0
2010-08-02 11:00:00,88.35,88.41,88.25,88.29,14800.0,74.9832,75.0341,74.8983,74.9323,14800.0
2010-08-02 11:10:00,88.3,88.31,88.05,88.1,12900.0,74.9408,74.9493,74.7286,74.771,12900.0
2010-08-02 11:20:00,88.1,88.23,88.09,88.22,9100.0,74.771,74.8814,74.7625,74.8729,9100.0
2010-08-02 11:30:00,88.22,88.52,88.21,88.52,14400.0,74.8729,75.1275,74.8644,75.1275,14400.0
2010-08-02 11:40:00,88.47,88.51,88.35,88.46,13300.0,75.0851,75.119,74.9832,75.0766,13300.0
2010-08-02 11:50:00,88.47,88.72,88.46,88.68,17400.0,75.0851,75.2972,75.0766,75.2633,17400.0
2010-08-02 12:00:00,88.69,88.7,88.26,88.3,15300.0,75.2718,75.2803,74.9068,74.9408,15300.0
2010-08-02 12:10:00,88.28,88.3,88.21,88.21,9200.0,74.9238,74.9408,74.8644,74.8644,9200.0
2010-08-02 12:20:00,88.21,88.21,87.84,87.85,8900.0,74.8644,74.8644,74.5504,74.5589,8900.0
2010-08-02 12:30:00,87.84,87.95,87.78,87.78,10200.0,74.5504,74.6437,74.4994,74.4994,10200.0
2010-08-02 12:40:00,87.78,87.85,87.72,87.72,9200.0,74.4994,74.5589,74.4485,74.4485,9200.0
2010-08-02 12:50:00,87.7,88.05,87.7,87.88,15000.0,74.4316,74.7286,74.4316,74.5843,15000.0
2010-08-02 13:00:00,87.89,88.04,87.85,87.86,7600.0,74.5928,74.7201,74.5589,74.5673,7600.0
2010-08-02 13:10:00,87.88,88.05,87.88,87.92,6700.0,74.5843,74.7286,74.5843,74.6183,6700.0
2010-08-02 13:20:00,87.94,88.07,87.94,87.96,7900.0,74.6352,74.7456,74.6352,74.6522,7900.0
2010-08-02 13:30:00,87.97,88.12,87.89,88.04,17300.0,74.6607,74.788,74.5928,74.7201,17300.0
2010-08-02 13:40:00,88.04,88.22,88.02,88.02,9800.0,74.7201,74.8729,74.7031,74.7031,9800.0
2010-08-02 13:50:00,88.02,88.19,88.02,88.16,7000.0,74.7031,74.8474,74.7031,74.822,7000.0
2010-08-02 14:00:00,88.16,88.22,88.04,88.11,8400.0,74.822,74.8729,74.7201,74.7795,8400.0
2010-08-02 14:10:00,88.12,88.29,88.04,88.09,12900.0,74.788,74.9323,74.7201,74.7625,12900.0
2010-08-02 14:20:00,88.09,88.12,87.93,87.96,10200.0,74.7625,74.788,74.6268,74.6522,10200.0
2010-08-02 14:30:00,87.97,88.04,87.94,87.99,31200.0,74.6607,74.7201,74.6352,74.6777,31200.0
2010-08-02 14:40:00,87.96,88.0,87.83,87.89,17400.0,74.6522,74.6862,74.5419,74.5928,17400.0
2010-08-02 14:50:00,87.93,88.0,87.85,87.89,16800.0,74.6268,74.6862,74.5589,74.5928,16800.0
2010-08-02 15:00:00,87.9,87.97,87.78,87.93,31400.0,74.6013,74.6607,74.4994,74.6268,31400.0
2010-08-02 15:10:00,87.94,88.0,87.83,87.93,19800.0,74.6352,74.6862,74.5419,74.6268,19800.0
2010-08-02 15:20:00,87.92,88.06,87.89,88.0,27000.0,74.6183,74.7371,74.5928,74.6862,27000.0
2010-08-02 15:30:00,88.02,88.12,87.68,87.7,39200.0,74.7031,74.788,74.4146,74.4316,39200.0
2010-08-02 15:40:00,87.72,87.85,87.47,87.5,47200.0,74.4485,74.5589,74.2363,74.2618,47200.0
2010-08-02 15:50:00,87.47,87.63,87.33,87.49,69000.0,74.2363,74.3721,74.1175,74.2533,69000.0
2010-08-03 09:30:00,85.02,87.38,82.78,83.95,131500.0,72.157,74.16,70.2559,71.2489,131500.0
2010-08-03 09:40:00,83.84,84.0,83.23,83.7,65400.0,71.1555,71.2913,70.6378,71.0367,65400.0
2010-08-03 09:50:00,83.79,84.0,83.69,83.88,23400.0,71.1131,71.2913,71.0282,71.1895,23400.0
2010-08-03 10:00:00,83.89,84.14,83.75,84.12,66700.0,71.198,71.4102,71.0792,71.3932,66700.0
2010-08-03 10:10:00,84.1,84.55,84.0,84.55,66600.0,71.3762,71.7581,71.2913,71.7581,66600.0
2010-08-03 10:20:00,84.52,84.68,84.32,84.34,46000.0,71.7327,71.8685,71.5629,71.5799,46000.0
2010-08-03 10:30:00,84.32,84.55,84.21,84.35,33200.0,71.5629,71.7581,71.4696,71.5884,33200.0
2010-08-03 10:40:00,84.31,84.63,83.81,84.44,61000.0,71.5544,71.826,71.1301,71.6648,61000.0
2010-08-03 10:50:00,84.49,84.77,84.42,84.51,28700.0,71.7072,71.9448,71.6478,71.7242,28700.0
2010-08-03 11:00:00,84.52,84.77,84.22,84.23,19100.0,71.7327,71.9448,71.4781,71.4865,19100.0
2010-08-03 11:10:00,84.23,84.3,84.1,84.27,38200.0,71.4865,71.5459,71.3762,71.5205,38200.0
2010-08-03 11:20:00,84.21,84.24,83.9,84.14,32900.0,71.4696,71.495,71.2065,71.4102,32900.0
2010-08-03 11:30:00,84.15,84.48,84.08,84.43,46200.0,71.4186,71.6987,71.3592,71.6563,46200.0
2010-08-03 11:40:00,84.47,84.84,84.47,84.67,41300.0,71.6902,72.0043,71.6902,71.86,41300.0
2010-08-03 11:50:00,84.63,84.81,84.6,84.75,23200.0,71.826,71.9788,71.8006,71.9279,23200.0
2010-08-03 12:00:00,84.79,84.79,84.41,84.41,29200.0,71.9618,71.9618,71.6393,71.6393,29200.0
2010-08-03 12:10:00,84.42,84.5,84.32,84.41,15800.0,71.6478,71.7157,71.5629,71.6393,15800.0
2010-08-03 12:20:00,84.43,84.6,84.27,84.35,52200.0,71.6563,71.8006,71.5205,71.5884,52200.0
2010-08-03 12:30:00,84.37,84.47,84.33,84.47,5200.0,71.6054,71.6902,71.5714,71.6902,5200.0
2010-08-03 12:40:00,84.42,84.5,84.25,84.31,9900.0,71.6478,71.7157,71.5035,71.5544,9900.0
2010-08-03 12:50:00,84.32,84.4,84.26,84.3,7800.0,71.5629,71.6308,71.512,71.5459,7800.0
2010-08-03 13:00:00,84.3,84.42,84.1,84.1,32900.0,71.5459,71.6478,71.3762,71.3762,32900.0
2010-08-03 13:10:00,84.12,84.15,84.01,84.01,19000.0,71.3932,71.4186,71.2998,71.2998,19000.0
2010-08-03 13:20:00,84.07,84.07,83.73,83.77,13200.0,71.3507,71.3507,71.0622,71.0961,13200.0
2010-08-03 13:30:00,83.77,83.83,83.45,83.61,37100.0,71.0961,71.1471,70.8245,70.9603,37100.0
2010-08-03 13:40:00,83.61,83.75,83.61,83.74,9100.0,70.9603,71.0792,70.9603,71.0707,9100.0
2010-08-03 13:50:00,83.74,83.95,83.74,83.8,11000.0,71.0707,71.2489,71.0707,71.1216,11000.0
2010-08-03 14:00:00,83.79,83.91,83.71,83.86,14200.0,71.1131,71.215,71.0452,71.1725,14200.0
2010-08-03 14:10:00,83.87,83.89,83.67,83.75,16400.0,71.181,71.198,71.0113,71.0792,16400.0
2010-08-03 14:20:00,83.77,83.82,83.69,83.78,12200.0,71.0961,71.1386,71.0282,71.1046,12200.0
2010-08-03 14:30:00,83.77,83.77,83.25,83.41,17600.0,71.0961,71.0961,70.6548,70.7906,17600.0
2010-08-03 14:40:00,83.38,83.57,83.31,83.51,37000.0,70.7651,70.9264,70.7057,70.8755,37000.0
2010-08-03 14:50:00,83.4,83.62,82.93,83.08,54600.0,70.7821,70.9688,70.3832,70.5105,54600.0
2010-08-03 15:00:00,83.08,83.08,82.68,82.75,37400.0,70.5105,70.5105,70.171,70.2305,37400.0
2010-08-03 15:10:00,82.75,82.75,82.34,82.59,56900.0,70.2305,70.2305,69.8825,70.0947,56900.0
2010-08-03 15:20:00,82.53,82.53,82.27,82.4,39600.0,70.0437,70.0437,69.8231,69.9334,39600.0
2010-08-03 15:30:00,82.36,82.53,82.24,82.35,30900.0,69.8995,70.0437,69.7976,69.891,30900.0
2010-08-03 15:40:00,82.33,82.46,82.05,82.2,110200.0,69.874,69.9843,69.6364,69.7637,110200.0
2010-08-03 15:50:00,82.2,82.56,82.16,82.53,110400.0,69.7637,70.0692,69.7297,70.0437,110400.0
2010-08-04 09:30:00,81.68,82.97,81.29,81.63,65400.0,69.3223,70.4172,68.9913,69.2799,65400.0
2010-08-04 09:40:00,81.56,81.64,81.37,81.37,62900.0,69.2205,69.2884,69.0592,69.0592,62900.0
2010-08-04 09:50:00,81.38,81.61,81.24,81.54,29800.0,69.0677,69.2629,68.9489,69.2035,29800.0
2010-08-04 10:00:00,81.6,81.81,81.14,81.14,31700.0,69.2544,69.4327,68.864,68.864,31700.0
2010-08-04 10:10:00,81.13,81.13,80.58,80.58,31700.0,68.8555,68.8555,68.3888,68.3888,31700.0
2010-08-04 10:20:00,80.6,80.81,80.6,80.78,27400.0,68.4057,68.584,68.4057,68.5585,27400.0
2010-08-04 10:30:00,80.8,80.94,80.71,80.94,30300.0,68.5755,68.6943,68.4991,68.6943,30300.0
2010-08-04 10:40:00,80.93,80.93,80.6,80.6,24400.0,68.6858,68.6858,68.4057,68.4057,24400.0
2010-08-04 10:50:00,80.59,80.68,80.25,80.29,29700.0,68.3972,68.4736,68.1087,68.1426,29700.0
2010-08-04 11:00:00,80.28,80.81,79.94,80.67,57000.0,68.1341,68.584,67.8456,68.4651,57000.0
2010-08-04 11:10:00,80.72,80.9,80.45,80.47,15500.0,68.5076,68.6603,68.2784,68.2954,15500.0
2010-08-04 11:20:00,80.47,81.09,80.47,80.85,15100.0,68.2954,68.8216,68.2954,68.6179,15100.0
2010-08-04 11:30:00,80.9,80.98,80.83,80.83,9000.0,68.6603,68.7282,68.6009,68.6009,9000.0
2010-08-04 11:40:00,80.78,80.96,80.78,80.93,8300.0,68.5585,68.7113,68.5585,68.6858,8300.0
2010-08-04 11:50:00,80.93,81.06,80.84,80.9,25500.0,68.6858,68.7961,68.6094,68.6603,25500.0
2010-08-04 12:00:00,80.91,81.22,80.83,81.18,11700.0,68.6688,68.9319,68.6009,68.898,11700.0
2010-08-04 12:10:00,81.15,81.4,81.14,81.33,13400.0,68.8725,69.0847,68.864,69.0253,13400.0
2010-08-04 12:20:00,81.36,81.64,81.36,81.47,12900.0,69.0508,69.2884,69.0508,69.1441,12900.0
2010-08-04 12:30:00,81.52,81.6,81.34,81.39,12500.0,69.1865,69.2544,69.0338,69.0762,12500.0
2010-08-04 12:40:00,81.34,81.51,81.28,81.51,8500.0,69.0338,69.1781,68.9829,69.1781,8500.0
2010-08-04 12:50:00,81.48,81.5,81.36,81.43,6200.0,69.1526,69.1696,69.0508,69.1102,6200.0
2010-08-04 13:00:00,81.42,81.42,81.17,81.25,14300.0,69.1017,69.1017,68.8895,68.9574,14300.0
2010-08-04 13:10:00,81.21,81.25,81.09,81.09,7000.0,68.9234,68.9574,68.8216,68.8216,7000.0
2010-08-04 13:20:00,81.12,81.16,80.91,81.14,13900.0,68.8471,68.881,68.6688,68.864,13900.0
2010-08-04 13:30:00,81.15,81.15,80.94,80.96,20300.0,68.8725,68.8725,68.6943,68.7113,20300.0
2010-08-04 13:40:00,80.96,81.03,80.85,80.9,6100.0,68.7113,68.7707,68.6179,68.6603,6100.0
2010-08-04 13:50:00,80.91,81.03,80.78,80.94,10600.0,68.6688,68.7707,68.5585,68.6943,10600.0
2010-08-04 14:00:00,80.97,81.21,80.93,81.14,11900.0,68.7198,68.9234,68.6858,68.864,11900.0
2010-08-04 14:10:00,81.15,81.29,81.1,81.1,10600.0,68.8725,68.9913,68.8301,68.8301,10600.0
2010-08-04 14:20:00,81.1,81.1,80.9,80.99,11300.0,68.8301,68.8301,68.6603,68.7367,11300.0
2010-08-04 14:30:00,80.94,81.04,80.85,80.86,24600.0,68.6943,68.7792,68.6179,68.6264,24600.0
2010-08-04 14:40:00,80.87,81.05,80.84,81.0,22900.0,68.6349,68.7877,68.6094,68.7452,22900.0
2010-08-04 14:50:00,81.0,81.06,80.89,81.01,27600.0,68.7452,68.7961,68.6519,68.7537,27600.0
2010-08-04 15:00:00,81.02,81.23,81.0,81.08,22000.0,68.7622,68.9404,68.7452,68.8131,22000.0
2010-08-04 15:10:00,81.08,81.55,81.02,81.48,31000.0,68.8131,69.212,68.7622,69.1526,31000.0
2010-08-04 15:20:00,81.48,81.69,81.42,81.68,31200.0,69.1526,69.3308,69.1017,69.3223,31200.0
2010-08-04 15:30:00,81.63,81.69,81.49,81.68,43300.0,69.2799,69.3308,69.1611,69.3223,43300.0
2010-08-04 15:40:00,81.63,81.83,81.56,81.75,34200.0,69.2799,69.4496,69.2205,69.3817,34200.0
2010-08-04 15:50:00,81.73,81.75,81.52,81.6,64100.0,69.3648,69.3817,69.1865,69.2544,64100.0
2010-08-05 09:30:00,81.17,81.33,80.84,81.06,30000.0,68.8895,69.0253,68.6094,68.7961,30000.0
2010-08-05 09:40:00,81.04,81.62,81.04,81.57,19900.0,68.7792,69.2714,68.7792,69.229,19900.0
2010-08-05 09:50:00,81.57,81.93,81.51,81.7,11000.0,69.229,69.5345,69.1781,69.3393,11000.0
2010-08-05 10:00:00,81.7,81.7,81.32,81.39,16500.0,69.3393,69.3393,69.0168,69.0762,16500.0
2010-08-05 10:10:00,81.4,81.72,81.39,81.58,11400.0,69.0847,69.3563,69.0762,69.2375,11400.0
2010-08-05 10:20:00,81.55,81.86,81.54,81.82,20000.0,69.212,69.4751,69.2035,69.4412,20000.0
2010-08-05 10:30:00,81.84,81.97,81.75,81.9,23200.0,69.4581,69.5685,69.3817,69.5091,23200.0
2010-08-05 10:40:00,81.9,81.98,81.63,81.98,14800.0,69.5091,69.5769,69.2799,69.5769,14800.0
2010-08-05 10:50:00,82.0,82.06,81.54,81.54,19900.0,69.5939,69.6448,69.2035,69.2035,19900.0
2010-08-05 11:00:00,81.52,81.59,81.33,81.52,18100.0,69.1865,69.246,69.0253,69.1865,18100.0
2010-08-05 11:10:00,81.48,81.66,81.39,81.66,19000.0,69.1526,69.3054,69.0762,69.3054,19000.0
2010-08-05 11:20:00,81.67,81.86,81.66,81.82,5300.0,69.3139,69.4751,69.3054,69.4412,5300.0
2010-08-05 11:30:00,81.79,81.93,81.75,81.88,12400.0,69.4157,69.5345,69.3817,69.4921,12400.0
2010-08-05 11:40:00,81.87,82.21,81.87,82.14,5700.0,69.4836,69.7722,69.4836,69.7127,5700.0
2010-08-05 11:50:00,82.1,82.26,82.0,82.0,8500.0,69.6788,69.8146,69.5939,69.5939,8500.0
2010-08-05 12:00:00,82.01,82.32,82.01,82.2,8700.0,69.6024,69.8655,69.6024,69.7637,8700.0
2010-08-05 12:10:00,82.12,82.42,82.12,82.26,7300.0,69.6958,69.9504,69.6958,69.8146,7300.0
2010-08-05 12:20:00,82.29,82.34,82.2,82.24,3800.0,69.84,69.8825,69.7637,69.7976,3800.0
2010-08-05 12:30:00,82.24,82.26,82.06,82.26,3600.0,69.7976,69.8146,69.6448,69.8146,3600.0
2010-08-05 12:40:00,82.2,82.23,82.04,82.15,13700.0,69.7637,69.7891,69.6279,69.7212,13700.0
2010-08-05 12:50:00,82.26,82.26,81.92,82.12,11500.0,69.8146,69.8146,69.526,69.6958,11500.0
2010-08-05 13:00:00,82.11,82.14,81.75,81.85,24300.0,69.6873,69.7127,69.3817,69.4666,24300.0
2010-08-05 13:10:00,81.8,81.8,81.59,81.64,5400.0,69.4242,69.4242,69.246,69.2884,5400.0
2010-08-05 13:20:00,81.65,81.89,81.6,81.83,9000.0,69.2969,69.5006,69.2544,69.4496,9000.0
2010-08-05 13:30:00,81.81,81.88,81.75,81.82,9200.0,69.4327,69.4921,69.3817,69.4412,9200.0
2010-08-05 13:40:00,81.82,81.97,81.7,81.87,5900.0,69.4412,69.5685,69.3393,69.4836,5900.0
2010-08-05 13:50:00,81.93,82.04,81.91,81.93,7800.0,69.5345,69.6279,69.5175,69.5345,7800.0
2010-08-05 14:00:00,81.94,81.94,81.81,81.82,4700.0,69.543,69.543,69.4327,69.4412,4700.0
2010-08-05 14:10:00,81.82,81.92,81.71,81.91,24800.0,69.4412,69.526,69.3478,69.5175,24800.0
2010-08-05 14:20:00,81.87,81.96,81.74,81.86,7000.0,69.4836,69.56,69.3733,69.4751,7000.0
2010-08-05 14:30:00,81.91,81.98,81.77,81.93,11200.0,69.5175,69.5769,69.3987,69.5345,11200.0
2010-08-05 14:40:00,81.92,82.04,81.89,82.0,11400.0,69.526,69.6279,69.5006,69.5939,11400.0
2010-08-05 14:50:00,81.98,82.04,81.89,82.0,15700.0,69.5769,69.6279,69.5006,69.5939,15700.0
2010-08-05 15:00:00,81.99,82.17,81.97,82.17,15500.0,69.5854,69.7382,69.5685,69.7382,15500.0
2010-08-05 15:10:00,82.17,82.3,82.11,82.25,26000.0,69.7382,69.8485,69.6873,69.8061,26000.0
2010-08-05 15:20:00,82.25,82.29,82.18,82.27,21700.0,69.8061,69.84,69.7467,69.8231,21700.0
2010-08-05 15:30:00,82.25,82.42,82.23,82.41,27900.0,69.8061,69.9504,69.7891,69.9419,27900.0
2010-08-05 15:40:00,82.4,82.44,81.92,82.11,58700.0,69.9334,69.9674,69.526,69.6873,58700.0
2010-08-05 15:50:00,82.08,82.29,81.95,82.26,90500.0,69.6618,69.84,69.5515,69.8146,90500.0
2010-08-06 09:30:00,81.44,81.94,81.21,81.87,13300.0,69.1186,69.543,68.9234,69.4836,13300.0
2010-08-06 09:40:00,81.75,82.37,81.75,82.11,14700.0,69.3817,69.9079,69.3817,69.6873,14700.0
2010-08-06 09:50:00,82.15,82.27,81.94,82.24,7600.0,69.7212,69.8231,69.543,69.7976,7600.0
2010-08-06 10:00:00,82.24,82.28,81.88,82.03,14000.0,69.7976,69.8316,69.4921,69.6194,14000.0
2010-08-06 10:10:00,81.98,82.12,81.83,82.05,8800.0,69.5769,69.6958,69.4496,69.6364,8800.0
2010-08-06 10:20:00,82.02,82.07,81.9,81.99,5100.0,69.6109,69.6533,69.5091,69.5854,5100.0
2010-08-06 10:30:00,81.98,82.1,81.83,81.87,11100.0,69.5769,69.6788,69.4496,69.4836,11100.0
2010-08-06 10:40:00,81.8,82.04,81.72,81.89,28100.0,69.4242,69.6279,69.3563,69.5006,28100.0
2010-08-06 10:50:00,81.8,81.91,81.32,81.32,17200.0,69.4242,69.5175,69.0168,69.0168,17200.0
2010-08-06 11:00:00,81.29,81.62,81.29,81.53,11200.0,68.9913,69.2714,68.9913,69.195,11200.0
2010-08-06 11:10:00,81.52,81.98,81.48,81.79,7500.0,69.1865,69.5769,69.1526,69.4157,7500.0
2010-08-06 11:20:00,81.79,81.92,81.64,81.8,4400.0,69.4157,69.526,69.2884,69.4242,4400.0
2010-08-06 11:30:00,81.81,81.99,81.8,81.94,8300.0,69.4327,69.5854,69.4242,69.543,8300.0
2010-08-06 11:40:00,81.92,82.0,81.85,81.95,8500.0,69.526,69.5939,69.4666,69.5515,8500.0
2010-08-06 11:50:00,81.99,82.09,81.89,81.93,6700.0,69.5854,69.6703,69.5006,69.5345,6700.0
2010-08-06 12:00:00,81.95,82.0,81.74,81.9,6900.0,69.5515,69.5939,69.3733,69.5091,6900.0
2010-08-06 12:10:00,81.86,81.94,81.79,81.87,5300.0,69.4751,69.543,69.4157,69.4836,5300.0
2010-08-06 12:20:00,81.84,81.91,81.79,81.82,5600.0,69.4581,69.5175,69.4157,69.4412,5600.0
2010-08-06 12:30:00,81.91,82.09,81.85,82.0,7900.0,69.5175,69.6703,69.4666,69.5939,7900.0
2010-08-06 12:40:00,82.05,82.2,81.98,82.0,4700.0,69.6364,69.7637,69.5769,69.5939,4700.0
2010-08-06 12:50:00,82.0,82.0,81.66,81.69,19100.0,69.5939,69.5939,69.3054,69.3308,19100.0
2010-08-06 13:00:00,81.72,81.99,81.71,81.93,13100.0,69.3563,69.5854,69.3478,69.5345,13100.0
2010-08-06 13:10:00,81.97,82.03,81.91,81.96,8000.0,69.5685,69.6194,69.5175,69.56,8000.0
2010-08-06 13:20:00,81.98,82.14,81.98,82.01,6500.0,69.5769,69.7127,69.5769,69.6024,6500.0
2010-08-06 13:30:00,82.08,82.08,81.93,81.93,6800.0,69.6618,69.6618,69.5345,69.5345,6800.0
2010-08-06 13:40:00,81.87,82.15,81.87,82.12,8000.0,69.4836,69.7212,69.4836,69.6958,8000.0
2010-08-06 13:50:00,82.08,82.13,82.0,82.08,2000.0,69.6618,69.7043,69.5939,69.6618,2000.0
2010-08-06 14:00:00,82.08,82.12,81.93,82.05,5200.0,69.6618,69.6958,69.5345,69.6364,5200.0
2010-08-06 14:10:00,82.04,82.12,81.8,82.01,11400.0,69.6279,69.6958,69.4242,69.6024,11400.0
2010-08-06 14:20:00,81.95,81.95,81.8,81.92,7900.0,69.5515,69.5515,69.4242,69.526,7900.0
2010-08-06 14:30:00,81.92,82.0,81.83,81.97,11100.0,69.526,69.5939,69.4496,69.5685,11100.0
2010-08-06 14:40:00,82.0,82.23,81.9,82.13,9000.0,69.5939,69.7891,69.5091,69.7043,9000.0
2010-08-06 14:50:00,82.18,82.36,82.07,82.12,7400.0,69.7467,69.8995,69.6533,69.6958,7400.0
2010-08-06 15:00:00,82.12,82.31,82.03,82.11,11100.0,69.6958,69.857,69.6194,69.6873,11100.0
2010-08-06 15:10:00,82.18,82.3,81.92,82.23,7600.0,69.7467,69.8485,69.526,69.7891,7600.0
2010-08-06 15:20:00,82.31,82.45,82.11,82.36,9400.0,69.857,69.9758,69.6873,69.8995,9400.0
2010-08-06 15:30:00,82.35,82.6,82.18,82.51,14600.0,69.891,70.1031,69.7467,70.0268,14600.0
2010-08-06 15:40:00,82.47,82.68,82.34,82.68,25300.0,69.9928,70.171,69.8825,70.171,25300.0
2010-08-06 15:50:00,82.72,82.81,82.42,82.55,34600.0,70.205,70.2814,69.9504,70.0607,34600.0
2010-08-09 09:30:00,82.84,83.26,82.74,82.94,4200.0,70.3068,70.6633,70.222,70.3917,4200.0
2010-08-09 09:40:00,82.87,82.87,82.57,82.84,5300.0,70.3323,70.3323,70.0777,70.3068,5300.0
2010-08-09 09:50:00,82.62,82.64,82.25,82.25,2900.0,70.1201,70.1371,69.8061,69.8061,2900.0
2010-08-09 10:00:00,82.37,82.66,82.36,82.59,11000.0,69.9079,70.1541,69.8995,70.0947,11000.0
2010-08-09 10:10:00,82.59,82.64,82.51,82.51,5100.0,70.0947,70.1371,70.0268,70.0268,5100.0
2010-08-09 10:20:00,82.47,82.48,82.26,82.33,4900.0,69.9928,70.0013,69.8146,69.874,4900.0
2010-08-09 10:30:00,82.35,82.49,82.33,82.36,2800.0,69.891,70.0098,69.874,69.8995,2800.0
2010-08-09 10:40:00,82.39,82.42,82.3,82.3,3600.0,69.9249,69.9504,69.8485,69.8485,3600.0
2010-08-09 10:50:00,82.32,82.32,82.06,82.32,18500.0,69.8655,69.8655,69.6448,69.8655,18500.0
2010-08-09 11:00:00,82.37,82.37,82.17,82.2,17100.0,69.9079,69.9079,69.7382,69.7637,17100.0
2010-08-09 11:10:00,82.19,82.28,82.11,82.22,11000.0,69.7552,69.8316,69.6873,69.7806,11000.0
2010-08-09 11:20:00,82.21,82.26,82.09,82.11,11000.0,69.7722,69.8146,69.6703,69.6873,11000.0
2010-08-09 11:30:00,82.14,82.3,82.14,82.26,3100.0,69.7127,69.8485,69.7127,69.8146,3100.0
2010-08-09 11:40:00,82.28,82.37,82.19,82.32,6700.0,69.8316,69.9079,69.7552,69.8655,6700.0
2010-08-09 11:50:00,82.29,82.39,82.24,82.27,3200.0,69.84,69.9249,69.7976,69.8231,3200.0
2010-08-09 12:00:00,82.28,82.4,82.25,82.25,2100.0,69.8316,69.9334,69.8061,69.8061,2100.0
2010-08-09 12:10:00,82.26,82.33,82.24,82.25,3100.0,69.8146,69.874,69.7976,69.8061,3100.0
2010-08-09 12:20:00,82.25,82.3,82.21,82.21,4100.0,69.8061,69.8485,69.7722,69.7722,4100.0
2010-08-09 12:30:00,82.27,82.33,82.24,82.33,3800.0,69.8231,69.874,69.7976,69.874,3800.0
2010-08-09 12:40:00,82.32,82.43,82.32,82.34,1300.0,69.8655,69.9589,69.8655,69.8825,1300.0
2010-08-09 12:50:00,82.3,82.37,82.26,82.37,2600.0,69.8485,69.9079,69.8146,69.9079,2600.0
2010-08-09 13:00:00,82.37,82.45,82.34,82.38,2200.0,69.9079,69.9758,69.8825,69.9164,2200.0
2010-08-09 13:10:00,82.36,82.45,82.36,82.45,1300.0,69.8995,69.9758,69.8995,69.9758,1300.0
2010-08-09 13:20:00,82.48,82.51,82.35,82.39,4400.0,70.0013,70.0268,69.891,69.9249,4400.0
2010-08-09 13:30:00,82.38,82.5,82.38,82.46,7600.0,69.9164,70.0183,69.9164,69.9843,7600.0
2010-08-09 13:40:00,82.44,82.62,82.42,82.5,7600.0,69.9674,70.1201,69.9504,70.0183,7600.0
2010-08-09 13:50:00,82.49,82.62,82.48,82.52,2600.0,70.0098,70.1201,70.0013,70.0353,2600.0
2010-08-09 14:00:00,82.52,82.63,82.52,82.56,2900.0,70.0353,70.1286,70.0353,70.0692,2900.0
2010-08-09 14:10:00,82.57,82.65,82.55,82.62,4000.0,70.0777,70.1456,70.0607,70.1201,4000.0
2010-08-09 14:20:00,82.64,82.65,82.57,82.6,2900.0,70.1371,70.1456,70.0777,70.1031,2900.0
2010-08-09 14:30:00,82.61,82.76,82.61,82.72,4600.0,70.1116,70.2389,70.1116,70.205,4600.0
2010-08-09 14:40:00,82.71,82.86,82.71,82.83,5800.0,70.1965,70.3238,70.1965,70.2984,5800.0
2010-08-09 14:50:00,82.85,82.88,82.76,82.82,2900.0,70.3153,70.3408,70.2389,70.2899,2900.0
2010-08-09 15:00:00,82.84,82.9,82.8,82.88,5300.0,70.3068,70.3578,70.2729,70.3408,5300.0
2010-08-09 15:10:00,82.9,82.92,82.76,82.82,9000.0,70.3578,70.3747,70.2389,70.2899,9000.0
2010-08-09 15:20:00,82.83,82.87,82.79,82.86,8300.0,70.2984,70.3323,70.2644,70.3238,8300.0
2010-08-09 15:30:00,82.86,82.93,82.79,82.86,17000.0,70.3238,70.3832,70.2644,70.3238,17000.0
2010-08-09 15:40:00,82.87,82.97,82.81,82.86,30800.0,70.3323,70.4172,70.2814,70.3238,30800.0
2010-08-09 15:50:00,82.88,82.95,82.67,82.81,21500.0,70.3408,70.4002,70.1626,70.2814,21500.0
2010-08-10 09:30:00,81.72,82.3,81.7,81.89,7800.0,69.3563,69.8485,69.3393,69.5006,7800.0
2010-08-10 09:40:00,81.89,81.89,81.53,81.74,5300.0,69.5006,69.5006,69.195,69.3733,5300.0
2010-08-10 09:50:00,81.7,81.7,81.46,81.57,7000.0,69.3393,69.3393,69.1356,69.229,7000.0
2010-08-10 10:00:00,81.64,81.66,81.39,81.5,11400.0,69.2884,69.3054,69.0762,69.1696,11400.0
2010-08-10 10:10:00,81.5,81.56,81.39,81.5,16100.0,69.1696,69.2205,69.0762,69.1696,16100.0
2010-08-10 10:20:00,81.5,81.63,81.37,81.45,13900.0,69.1696,69.2799,69.0592,69.1271,13900.0
2010-08-10 10:30:00,81.45,81.52,81.32,81.42,11500.0,69.1271,69.1865,69.0168,69.1017,11500.0
2010-08-10 10:40:00,81.42,81.47,81.33,81.4,6600.0,69.1017,69.1441,69.0253,69.0847,6600.0
2010-08-10 10:50:00,81.39,81.45,81.28,81.33,12200.0,69.0762,69.1271,68.9829,69.0253,12200.0
2010-08-10 11:00:00,81.39,81.48,81.33,81.36,22700.0,69.0762,69.1526,69.0253,69.0508,22700.0
2010-08-10 11:10:00,81.36,81.47,81.28,81.31,6200.0,69.0508,69.1441,68.9829,69.0083,6200.0
2010-08-10 11:20:00,81.3,81.32,80.91,81.15,24600.0,68.9998,69.0168,68.6688,68.8725,24600.0
2010-08-10 11:30:00,81.14,81.2,81.11,81.2,3300.0,68.864,68.915,68.8386,68.915,3300.0
2010-08-10 11:40:00,81.17,81.41,81.17,81.4,10800.0,68.8895,69.0932,68.8895,69.0847,10800.0
2010-08-10 11:50:00,81.38,81.4,81.28,81.34,7000.0,69.0677,69.0847,68.9829,69.0338,7000.0
2010-08-10 12:00:00,81.34,81.38,81.2,81.24,3500.0,69.0338,69.0677,68.915,68.9489,3500.0
2010-08-10 12:10:00,81.23,81.41,81.22,81.31,5100.0,68.9404,69.0932,68.9319,69.0083,5100.0
2010-08-10 12:20:00,81.31,81.38,81.23,81.38,14300.0,69.0083,69.0677,68.9404,69.0677,14300.0
2010-08-10 12:30:00,81.32,81.43,81.26,81.34,6100.0,69.0168,69.1102,68.9659,69.0338,6100.0
2010-08-10 12:40:00,81.29,81.36,81.25,81.26,7900.0,68.9913,69.0508,68.9574,68.9659,7900.0
2010-08-10 12:50:00,81.26,81.26,81.11,81.15,6600.0,68.9659,68.9659,68.8386,68.8725,6600.0
2010-08-10 13:00:00,81.15,81.15,80.92,80.92,17900.0,68.8725,68.8725,68.6773,68.6773,17900.0
2010-08-10 13:10:00,80.9,80.92,80.84,80.91,3800.0,68.6603,68.6773,68.6094,68.6688,3800.0
2010-08-10 13:20:00,80.92,80.96,80.87,80.96,7400.0,68.6773,68.7113,68.6349,68.7113,7400.0
2010-08-10 13:30:00,80.9,81.13,80.9,81.13,6000.0,68.6603,68.8555,68.6603,68.8555,6000.0
2010-08-10 13:40:00,81.15,81.2,81.13,81.14,5500.0,68.8725,68.915,68.8555,68.864,5500.0
2010-08-10 13:50:00,81.11,81.11,80.95,81.1,6700.0,68.8386,68.8386,68.7028,68.8301,6700.0
2010-08-10 14:00:00,81.13,81.32,81.08,81.09,5200.0,68.8555,69.0168,68.8131,68.8216,5200.0
2010-08-10 14:10:00,81.14,81.4,81.1,81.22,10400.0,68.864,69.0847,68.8301,68.9319,10400.0
2010-08-10 14:20:00,81.22,81.3,81.03,81.3,9700.0,68.9319,68.9998,68.7707,68.9998,9700.0
2010-08-10 14:30:00,81.3,81.51,81.18,81.33,31900.0,68.9998,69.1781,68.898,69.0253,31900.0
2010-08-10 14:40:00,81.42,81.66,81.41,81.55,13700.0,69.1017,69.3054,69.0932,69.212,13700.0
2010-08-10 14:50:00,81.55,81.57,81.29,81.38,17800.0,69.212,69.229,68.9913,69.0677,17800.0
2010-08-10 15:00:00,81.4,81.63,81.37,81.6,9700.0,69.0847,69.2799,69.0592,69.2544,9700.0
2010-08-10 15:10:00,81.55,81.55,81.32,81.32,21600.0,69.212,69.212,69.0168,69.0168,21600.0
2010-08-10 15:20:00,81.36,81.59,81.22,81.55,13800.0,69.0508,69.246,68.9319,69.212,13800.0
2010-08-10 15:30:00,81.59,81.89,81.32,81.71,23000.0,69.246,69.5006,69.0168,69.3478,23000.0
2010-08-10 15:40:00,81.73,82.15,81.73,81.96,35300.0,69.3648,69.7212,69.3648,69.56,35300.0
2010-08-10 15:50:00,81.96,81.99,81.68,81.83,58800.0,69.56,69.5854,69.3223,69.4496,58800.0
2010-08-11 09:30:00,80.08,80.57,80.0,80.25,30900.0,67.9644,68.3803,67.8965,68.1087,30900.0
2010-08-11 09:40:00,80.14,80.3,80.0,80.2,16300.0,68.0153,68.1511,67.8965,68.0663,16300.0
2010-08-11 09:50:00,80.16,80.24,80.0,80.1,15500.0,68.0323,68.1002,67.8965,67.9814,15500.0
2010-08-11 10:00:00,80.21,80.26,80.02,80.05,25300.0,68.0747,68.1172,67.9135,67.9389,25300.0
2010-08-11 10:10:00,80.05,80.1,79.73,79.77,37700.0,67.9389,67.9814,67.6674,67.7013,37700.0
2010-08-11 10:20:00,79.84,80.03,79.63,79.84,26500.0,67.7607,67.922,67.5825,67.7607,26500.0
2010-08-11 10:30:00,79.83,79.83,79.41,79.49,30500.0,67.7522,67.7522,67.3958,67.4637,30500.0
2010-08-11 10:40:00,79.49,79.5,79.16,79.3,32600.0,67.4637,67.4722,67.1836,67.3024,32600.0
2010-08-11 10:50:00,79.29,79.32,79.07,79.08,17700.0,67.2939,67.3194,67.1072,67.1157,17700.0
2010-08-11 11:00:00,79.06,79.2,78.97,78.97,11000.0,67.0987,67.2175,67.0223,67.0223,11000.0
2010-08-11 11:10:00,78.95,79.0,78.82,78.86,8000.0,67.0054,67.0478,66.895,66.929,8000.0
2010-08-11 11:20:00,78.89,79.16,78.79,79.0,17800.0,66.9544,67.1836,66.8696,67.0478,17800.0
2010-08-11 11:30:00,79.06,79.22,79.0,79.11,12900.0,67.0987,67.2345,67.0478,67.1412,12900.0
2010-08-11 11:40:00,79.18,79.19,78.99,79.0,9400.0,67.2006,67.2091,67.0393,67.0478,9400.0
2010-08-11 11:50:00,79.0,79.07,78.96,78.97,7900.0,67.0478,67.1072,67.0139,67.0223,7900.0
2010-08-11 12:00:00,78.94,78.97,78.66,78.9,15100.0,66.9969,67.0223,66.7592,66.9629,15100.0
2010-08-11 12:10:00,78.91,78.97,78.75,78.77,19900.0,66.9714,67.0223,66.8356,66.8526,19900.0
2010-08-11 12:20:00,78.77,78.82,78.7,78.73,7300.0,66.8526,66.895,66.7932,66.8187,7300.0
2010-08-11 12:30:00,78.74,78.86,78.66,78.74,20300.0,66.8271,66.929,66.7592,66.8271,20300.0
2010-08-11 12:40:00,78.71,78.73,78.52,78.57,20200.0,66.8017,66.8187,66.6404,66.6829,20200.0
2010-08-11 12:50:00,78.57,78.66,78.48,78.52,9100.0,66.6829,66.7592,66.6065,66.6404,9100.0
2010-08-11 13:00:00,78.5,78.75,78.49,78.75,28400.0,66.6235,66.8356,66.615,66.8356,28400.0
2010-08-11 13:10:00,78.78,79.04,78.78,78.93,18000.0,66.8611,67.0818,66.8611,66.9884,18000.0
2010-08-11 13:20:00,78.94,78.95,78.77,78.82,4100.0,66.9969,67.0054,66.8526,66.895,4100.0
2010-08-11 13:30:00,78.82,78.91,78.71,78.79,14100.0,66.895,66.9714,66.8017,66.8696,14100.0
2010-08-11 13:40:00,78.83,78.94,78.79,78.81,12500.0,66.9035,66.9969,66.8696,66.8866,12500.0
2010-08-11 13:50:00,78.8,78.8,78.69,78.71,8000.0,66.8781,66.8781,66.7847,66.8017,8000.0
2010-08-11 14:00:00,78.75,78.92,78.75,78.88,6400.0,66.8356,66.9799,66.8356,66.946,6400.0
2010-08-11 14:10:00,78.88,78.92,78.83,78.88,6100.0,66.946,66.9799,66.9035,66.946,6100.0
2010-08-11 14:20:00,78.84,78.93,78.84,78.87,6000.0,66.912,66.9884,66.912,66.9375,6000.0
2010-08-11 14:30:00,78.86,78.88,78.75,78.8,6800.0,66.929,66.946,66.8356,66.8781,6800.0
2010-08-11 14:40:00,78.76,78.79,78.59,78.68,5900.0,66.8441,66.8696,66.6998,66.7762,5900.0
2010-08-11 14:50:00,78.67,78.67,78.42,78.56,8700.0,66.7677,66.7677,66.5556,66.6744,8700.0
2010-08-11 15:00:00,78.56,78.75,78.55,78.73,17900.0,66.6744,66.8356,66.6659,66.8187,17900.0
2010-08-11 15:10:00,78.75,78.8,78.7,78.75,12300.0,66.8356,66.8781,66.7932,66.8356,12300.0
2010-08-11 15:20:00,78.76,78.86,78.7,78.76,14400.0,66.8441,66.929,66.7932,66.8441,14400.0
2010-08-11 15:30:00,78.82,79.05,78.79,78.95,31100.0,66.895,67.0902,66.8696,67.0054,31100.0
2010-08-11 15:40:00,78.95,79.03,78.81,78.92,50400.0,67.0054,67.0733,66.8866,66.9799,50400.0
2010-08-11 15:50:00,78.93,79.13,78.84,79.01,109500.0,66.9884,67.1581,66.912,67.0563,109500.0
2010-08-12 09:30:00,78.41,78.81,77.6,77.71,42700.0,66.5471,66.8866,65.8596,65.953,42700.0
2010-08-12 09:40:00,77.7,78.01,77.7,77.9,30900.0,65.9445,66.2076,65.9445,66.1142,30900.0
2010-08-12 09:50:00,77.93,77.98,77.66,77.76,26200.0,66.1397,66.1821,65.9105,65.9954,26200.0
2010-08-12 10:00:00,77.72,77.9,77.67,77.7,19300.0,65.9615,66.1142,65.919,65.9445,19300.0
2010-08-12 10:10:00,77.72,77.85,77.38,77.38,13700.0,65.9615,66.0718,65.6729,65.6729,13700.0
2010-08-12 10:20:00,77.4,77.61,77.35,77.61,15400.0,65.6899,65.8681,65.6474,65.8681,15400.0
2010-08-12 10:30:00,77.58,77.86,77.55,77.78,38100.0,65.8426,66.0803,65.8172,66.0124,38100.0
2010-08-12 10:40:00,77.78,78.05,77.75,78.04,28100.0,66.0124,66.2415,65.9869,66.233,28100.0
2010-08-12 10:50:00,77.99,78.29,77.75,77.98,37200.0,66.1906,66.4452,65.9869,66.1821,37200.0
2010-08-12 11:00:00,78.02,78.08,77.89,77.97,11000.0,66.2161,66.267,66.1057,66.1736,11000.0
2010-08-12 11:10:00,78.03,78.03,77.71,77.93,59900.0,66.2246,66.2246,65.953,66.1397,59900.0
2010-08-12 11:20:00,77.97,78.15,77.89,77.99,13200.0,66.1736,66.3264,66.1057,66.1906,13200.0
2010-08-12 11:30:00,77.99,78.13,77.92,77.92,34900.0,66.1906,66.3094,66.1312,66.1312,34900.0
2010-08-12 11:40:00,78.0,78.2,77.87,78.11,14500.0,66.1991,66.3688,66.0888,66.2925,14500.0
2010-08-12 11:50:00,78.06,78.18,77.86,77.96,26000.0,66.25,66.3519,66.0803,66.1652,26000.0
2010-08-12 12:00:00,77.9,78.06,77.77,78.04,11900.0,66.1142,66.25,66.0039,66.233,11900.0
2010-08-12 12:10:00,78.03,78.17,77.96,78.09,22300.0,66.2246,66.3434,66.1652,66.2755,22300.0
2010-08-12 12:20:00,78.06,78.19,77.96,77.97,15600.0,66.25,66.3604,66.1652,66.1736,15600.0
2010-08-12 12:30:00,77.97,78.19,77.96,78.05,31200.0,66.1736,66.3604,66.1652,66.2415,31200.0
2010-08-12 12:40:00,78.09,78.17,77.99,78.11,6700.0,66.2755,66.3434,66.1906,66.2925,6700.0
2010-08-12 12:50:00,78.16,78.21,77.95,77.99,24300.0,66.3349,66.3773,66.1567,66.1906,24300.0
2010-08-12 13:00:00,78.08,78.17,77.94,78.0,15000.0,66.267,66.3434,66.1482,66.1991,15000.0
2010-08-12 13:10:00,78.01,78.19,77.94,78.01,16500.0,66.2076,66.3604,66.1482,66.2076,16500.0
2010-08-12 13:20:00,78.05,78.13,77.87,77.94,22000.0,66.2415,66.3094,66.0888,66.1482,22000.0
2010-08-12 13:30:00,77.95,78.0,77.83,77.9,13700.0,66.1567,66.1991,66.0548,66.1142,13700.0
2010-08-12 13:40:00,77.86,77.96,77.79,77.91,14300.0,66.0803,66.1652,66.0209,66.1227,14300.0
2010-08-12 13:50:00,77.91,78.02,77.84,77.92,36800.0,66.1227,66.2161,66.0633,66.1312,36800.0
2010-08-12 14:00:00,77.95,78.13,77.92,78.02,16700.0,66.1567,66.3094,66.1312,66.2161,16700.0
2010-08-12 14:10:00,78.02,78.07,77.88,78.0,12400.0,66.2161,66.2585,66.0973,66.1991,12400.0
2010-08-12 14:20:00,78.05,78.13,77.84,77.86,34200.0,66.2415,66.3094,66.0633,66.0803,34200.0
2010-08-12 14:30:00,77.9,78.02,77.78,77.91,19700.0,66.1142,66.2161,66.0124,66.1227,19700.0
2010-08-12 14:40:00,77.96,78.05,77.84,77.97,13600.0,66.1652,66.2415,66.0633,66.1736,13600.0
2010-08-12 14:50:00,77.95,78.31,77.95,77.98,13400.0,66.1567,66.4622,66.1567,66.1821,13400.0
2010-08-12 15:00:00,78.02,78.47,78.02,78.3,14400.0,66.2161,66.598,66.2161,66.4537,14400.0
2010-08-12 15:10:00,78.38,78.48,78.15,78.2,22600.0,66.5216,66.6065,66.3264,66.3688,22600.0
2010-08-12 15:20:00,78.18,78.47,78.14,78.22,11000.0,66.3519,66.598,66.3179,66.3858,11000.0
2010-08-12 15:30:00,78.28,78.45,78.17,78.23,16900.0,66.4367,66.581,66.3434,66.3943,16900.0
2010-08-12 15:40:00,78.2,78.2,77.87,78.15,23900.0,66.3688,66.3688,66.0888,66.3264,23900.0
2010-08-12 15:50:00,78.19,78.24,78.07,78.18,20600.0,66.3604,66.4028,66.2585,66.3519,20600.0
2010-08-13 09:30:00,77.94,78.31,77.93,77.98,9300.0,66.1482,66.4622,66.1397,66.1821,9300.0
2010-08-13 09:40:00,77.97,78.14,77.8,77.97,5900.0,66.1736,66.3179,66.0294,66.1736,5900.0
2010-08-13 09:50:00,77.87,78.41,77.84,78.16,11600.0,66.0888,66.5471,66.0633,66.3349,11600.0
2010-08-13 10:00:00,78.16,78.17,77.93,78.01,12300.0,66.3349,66.3434,66.1397,66.2076,12300.0
2010-08-13 10:10:00,77.9,78.09,77.81,78.0,21400.0,66.1142,66.2755,66.0378,66.1991,21400.0
2010-08-13 10:20:00,77.97,78.08,77.77,78.0,12900.0,66.1736,66.267,66.0039,66.1991,12900.0
2010-08-13 10:30:00,77.99,78.04,77.88,78.01,8000.0,66.1906,66.233,66.0973,66.2076,8000.0
2010-08-13 10:40:00,78.0,78.06,77.84,77.87,7600.0,66.1991,66.25,66.0633,66.0888,7600.0
2010-08-13 10:50:00,77.92,78.12,77.84,78.06,7900.0,66.1312,66.3009,66.0633,66.25,7900.0
2010-08-13 11:00:00,78.02,78.15,77.9,77.92,15300.0,66.2161,66.3264,66.1142,66.1312,15300.0
2010-08-13 11:10:00,77.91,78.02,77.82,77.9,11600.0,66.1227,66.2161,66.0463,66.1142,11600.0
2010-08-13 11:20:00,77.87,77.95,77.8,77.84,11900.0,66.0888,66.1567,66.0294,66.0633,11900.0
2010-08-13 11:30:00,77.92,77.93,77.75,77.75,19400.0,66.1312,66.1397,65.9869,65.9869,19400.0
2010-08-13 11:40:00,77.76,77.94,77.76,77.89,4300.0,65.9954,66.1482,65.9954,66.1057,4300.0
2010-08-13 11:50:00,77.88,77.94,77.77,77.94,13100.0,66.0973,66.1482,66.0039,66.1482,13100.0
2010-08-13 12:00:00,77.9,78.24,77.9,78.23,17600.0,66.1142,66.4028,66.1142,66.3943,17600.0
2010-08-13 12:10:00,78.21,78.35,78.18,78.3,23400.0,66.3773,66.4961,66.3519,66.4537,23400.0
2010-08-13 12:20:00,78.3,78.58,78.22,78.56,19400.0,66.4537,66.6913,66.3858,66.6744,19400.0
2010-08-13 12:30:00,78.55,78.64,78.52,78.6,11000.0,66.6659,66.7423,66.6404,66.7083,11000.0
2010-08-13 12:40:00,78.6,78.67,78.57,78.65,4700.0,66.7083,66.7677,66.6829,66.7508,4700.0
2010-08-13 12:50:00,78.67,78.82,78.64,78.73,8100.0,66.7677,66.895,66.7423,66.8187,8100.0
2010-08-13 13:00:00,78.73,78.75,78.51,78.62,3900.0,66.8187,66.8356,66.6319,66.7253,3900.0
2010-08-13 13:10:00,78.53,78.62,78.46,78.61,3000.0,66.6489,66.7253,66.5895,66.7168,3000.0
2010-08-13 13:20:00,78.59,78.59,78.4,78.47,3400.0,66.6998,66.6998,66.5386,66.598,3400.0
2010-08-13 13:30:00,78.47,78.47,78.26,78.46,4600.0,66.598,66.598,66.4198,66.5895,4600.0
2010-08-13 13:40:00,78.47,78.47,78.31,78.31,3200.0,66.598,66.598,66.4622,66.4622,3200.0
2010-08-13 13:50:00,78.24,78.42,78.15,78.18,26100.0,66.4028,66.5556,66.3264,66.3519,26100.0
2010-08-13 14:00:00,78.17,78.17,77.98,77.99,8100.0,66.3434,66.3434,66.1821,66.1906,8100.0
2010-08-13 14:10:00,78.02,78.06,77.99,78.03,7200.0,66.2161,66.25,66.1906,66.2246,7200.0
2010-08-13 14:20:00,78.02,78.08,77.96,78.08,16500.0,66.2161,66.267,66.1652,66.267,16500.0
2010-08-13 14:30:00,78.1,78.1,78.03,78.08,4500.0,66.284,66.284,66.2246,66.267,4500.0
2010-08-13 14:40:00,78.05,78.07,77.93,78.0,20100.0,66.2415,66.2585,66.1397,66.1991,20100.0
2010-08-13 14:50:00,78.0,78.08,77.97,78.04,3800.0,66.1991,66.267,66.1736,66.233,3800.0
2010-08-13 15:00:00,78.02,78.09,77.98,78.07,4400.0,66.2161,66.2755,66.1821,66.2585,4400.0
2010-08-13 15:10:00,78.09,78.09,78.0,78.07,5300.0,66.2755,66.2755,66.1991,66.2585,5300.0
2010-08-13 15:20:00,78.05,78.13,78.0,78.01,6600.0,66.2415,66.3094,66.1991,66.2076,6600.0
2010-08-13 15:30:00,78.01,78.12,78.0,78.08,11300.0,66.2076,66.3009,66.1991,66.267,11300.0
2010-08-13 15:40:00,78.1,78.16,77.84,77.94,32900.0,66.284,66.3349,66.0633,66.1482,32900.0
2010-08-13 15:50:00,77.93,77.93,77.77,77.83,26600.0,66.1397,66.1397,66.0039,66.0548,26600.0
2010-08-16 09:30:00,77.21,77.46,76.73,77.24,8700.0,65.5286,65.7408,65.1212,65.5541,8700.0
2010-08-16 09:40:00,77.41,77.68,77.41,77.68,2300.0,65.6984,65.9275,65.6984,65.9275,2300.0
2010-08-16 09:50:00,77.54,77.54,77.29,77.37,2400.0,65.8087,65.8087,65.5965,65.6644,2400.0
2010-08-16 10:00:00,77.3,77.83,77.21,77.66,17300.0,65.605,66.0548,65.5286,65.9105,17300.0
2010-08-16 10:10:00,77.67,77.91,77.48,77.62,17700.0,65.919,66.1227,65.7578,65.8766,17700.0
2010-08-16 10:20:00,77.69,77.77,77.41,77.52,13600.0,65.936,66.0039,65.6984,65.7917,13600.0
2010-08-16 10:30:00,77.52,77.81,77.48,77.78,18500.0,65.7917,66.0378,65.7578,66.0124,18500.0
2010-08-16 10:40:00,77.81,78.01,77.81,77.96,20600.0,66.0378,66.2076,66.0378,66.1652,20600.0
2010-08-16 10:50:00,77.96,78.1,77.63,77.67,35900.0,66.1652,66.284,65.8851,65.919,35900.0
2010-08-16 11:00:00,77.7,77.79,77.2,77.2,15200.0,65.9445,66.0209,65.5201,65.5201,15200.0
2010-08-16 11:10:00,77.09,77.31,76.88,77.0,8600.0,65.4268,65.6135,65.2485,65.3504,8600.0
2010-08-16 11:20:00,76.96,77.05,76.69,76.69,16800.0,65.3164,65.3928,65.0873,65.0873,16800.0
2010-08-16 11:30:00,76.78,77.03,76.75,76.89,16100.0,65.1637,65.3759,65.1382,65.257,16100.0
2010-08-16 11:40:00,76.89,76.89,76.65,76.65,8400.0,65.257,65.257,65.0533,65.0533,8400.0
2010-08-16 11:50:00,76.67,76.87,76.62,76.84,6600.0,65.0703,65.2401,65.0279,65.2146,6600.0
2010-08-16 12:00:00,76.87,76.93,76.82,76.82,19800.0,65.2401,65.291,65.1976,65.1976,19800.0
2010-08-16 12:10:00,76.8,76.9,76.7,76.88,12300.0,65.1807,65.2655,65.0958,65.2485,12300.0
2010-08-16 12:20:00,76.92,77.03,76.87,76.97,7400.0,65.2825,65.3759,65.2401,65.3249,7400.0
2010-08-16 12:30:00,77.03,77.04,76.93,76.93,6800.0,65.3759,65.3843,65.291,65.291,6800.0
2010-08-16 12:40:00,76.93,77.07,76.92,77.0,17800.0,65.291,65.4098,65.2825,65.3504,17800.0
2010-08-16 12:50:00,77.0,77.02,76.83,76.91,12600.0,65.3504,65.3674,65.2061,65.274,12600.0
2010-08-16 13:00:00,76.85,76.97,76.75,76.89,10900.0,65.2231,65.3249,65.1382,65.257,10900.0
2010-08-16 13:10:00,76.9,77.07,76.89,76.91,35300.0,65.2655,65.4098,65.257,65.274,35300.0
2010-08-16 13:20:00,76.91,76.99,76.82,76.94,3900.0,65.274,65.3419,65.1976,65.2995,3900.0
2010-08-16 13:30:00,76.97,77.04,76.83,76.97,9200.0,65.3249,65.3843,65.2061,65.3249,9200.0
2010-08-16 13:40:00,77.0,77.0,76.74,76.74,11400.0,65.3504,65.3504,65.1297,65.1297,11400.0
2010-08-16 13:50:00,76.73,76.79,76.33,76.65,28500.0,65.1212,65.1722,64.7818,65.0533,28500.0
2010-08-16 14:00:00,76.72,76.75,76.59,76.59,113700.0,65.1128,65.1382,65.0024,65.0024,113700.0
2010-08-16 14:10:00,76.51,76.68,76.41,76.62,10700.0,64.9345,65.0788,64.8497,65.0279,10700.0
2010-08-16 14:20:00,76.65,76.71,76.58,76.58,4500.0,65.0533,65.1043,64.9939,64.9939,4500.0
2010-08-16 14:30:00,76.57,76.63,76.44,76.53,8100.0,64.9854,65.0364,64.8751,64.9515,8100.0
2010-08-16 14:40:00,76.53,76.68,76.44,76.52,6600.0,64.9515,65.0788,64.8751,64.943,6600.0
2010-08-16 14:50:00,76.56,76.56,76.32,76.45,17400.0,64.977,64.977,64.7733,64.8836,17400.0
2010-08-16 15:00:00,76.48,76.61,76.39,76.47,10600.0,64.9091,65.0194,64.8327,64.9006,10600.0
2010-08-16 15:10:00,76.46,76.46,76.21,76.31,16000.0,64.8921,64.8921,64.6799,64.7648,16000.0
2010-08-16 15:20:00,76.32,76.32,76.1,76.28,19000.0,64.7733,64.7733,64.5866,64.7393,19000.0
2010-08-16 15:30:00,76.3,76.32,76.15,76.28,32500.0,64.7563,64.7733,64.629,64.7393,32500.0
2010-08-16 15:40:00,76.26,76.55,76.2,76.36,48100.0,64.7223,64.9685,64.6714,64.8072,48100.0
2010-08-16 15:50:00,76.39,76.7,76.38,76.59,67600.0,64.8327,65.0958,64.8242,65.0024,67600.0
2010-08-17 09:30:00,77.64,78.11,77.61,77.74,8100.0,65.8936,66.2925,65.8681,65.9784,8100.0
2010-08-17 09:40:00,77.74,77.9,77.66,77.8,32400.0,65.9784,66.1142,65.9105,66.0294,32400.0
2010-08-17 09:50:00,77.81,78.02,77.73,77.84,18800.0,66.0378,66.2161,65.9699,66.0633,18800.0
2010-08-17 10:00:00,77.85,77.94,77.76,77.76,28600.0,66.0718,66.1482,65.9954,65.9954,28600.0
2010-08-17 10:10:00,77.76,77.8,77.38,77.38,21400.0,65.9954,66.0294,65.6729,65.6729,21400.0
2010-08-17 10:20:00,77.38,77.58,77.23,77.49,9300.0,65.6729,65.8426,65.5456,65.7663,9300.0
2010-08-17 10:30:00,77.5,77.72,77.44,77.72,20200.0,65.7747,65.9615,65.7238,65.9615,20200.0
2010-08-17 10:40:00,77.72,77.89,77.62,77.74,18300.0,65.9615,66.1057,65.8766,65.9784,18300.0
2010-08-17 10:50:00,77.76,77.98,77.65,77.84,13100.0,65.9954,66.1821,65.9021,66.0633,13100.0
2010-08-17 11:00:00,77.85,78.13,77.83,77.97,19000.0,66.0718,66.3094,66.0548,66.1736,19000.0
2010-08-17 11:10:00,78.03,78.57,78.03,78.5,18600.0,66.2246,66.6829,66.2246,66.6235,18600.0
2010-08-17 11:20:00,78.49,78.49,78.19,78.19,17800.0,66.615,66.615,66.3604,66.3604,17800.0
2010-08-17 11:30:00,78.27,78.38,78.22,78.35,7500.0,66.4282,66.5216,66.3858,66.4961,7500.0
2010-08-17 11:40:00,78.4,78.42,78.25,78.36,12400.0,66.5386,66.5556,66.4113,66.5046,12400.0
2010-08-17 11:50:00,78.34,78.45,78.3,78.43,13500.0,66.4877,66.581,66.4537,66.564,13500.0
2010-08-17 12:00:00,78.44,78.44,78.24,78.3,12500.0,66.5725,66.5725,66.4028,66.4537,12500.0
2010-08-17 12:10:00,78.3,78.39,77.96,77.97,21500.0,66.4537,66.5301,66.1652,66.1736,21500.0
2010-08-17 12:20:00,77.91,78.08,77.89,78.04,9600.0,66.1227,66.267,66.1057,66.233,9600.0
2010-08-17 12:30:00,78.0,78.08,77.93,78.07,8000.0,66.1991,66.267,66.1397,66.2585,8000.0
2010-08-17 12:40:00,78.09,78.22,78.02,78.1,14800.0,66.2755,66.3858,66.2161,66.284,14800.0
2010-08-17 12:50:00,78.13,78.18,78.01,78.13,23200.0,66.3094,66.3519,66.2076,66.3094,23200.0
2010-08-17 13:00:00,78.12,78.55,78.12,78.55,16600.0,66.3009,66.6659,66.3009,66.6659,16600.0
2010-08-17 13:10:00,78.55,78.99,78.55,78.96,10800.0,66.6659,67.0393,66.6659,67.0139,10800.0
2010-08-17 13:20:00,79.0,79.0,78.82,78.88,6600.0,67.0478,67.0478,66.895,66.946,6600.0
2010-08-17 13:30:00,78.88,78.94,78.62,78.63,18700.0,66.946,66.9969,66.7253,66.7338,18700.0
2010-08-17 13:40:00,78.61,78.61,78.37,78.41,12200.0,66.7168,66.7168,66.5131,66.5471,12200.0
2010-08-17 13:50:00,78.35,78.48,78.25,78.48,6800.0,66.4961,66.6065,66.4113,66.6065,6800.0
2010-08-17 14:00:00,78.48,78.6,78.47,78.54,10800.0,66.6065,66.7083,66.598,66.6574,10800.0
2010-08-17 14:10:00,78.6,78.88,78.56,78.82,26100.0,66.7083,66.946,66.6744,66.895,26100.0
2010-08-17 14:20:00,78.77,79.09,78.77,79.05,15700.0,66.8526,67.1242,66.8526,67.0902,15700.0
2010-08-17 14:30:00,79.06,79.14,79.0,79.0,16800.0,67.0987,67.1666,67.0478,67.0478,16800.0
2010-08-17 14:40:00,79.0,79.04,78.87,78.87,38900.0,67.0478,67.0818,66.9375,66.9375,38900.0
2010-08-17 14:50:00,78.85,78.92,78.67,78.69,16100.0,66.9205,66.9799,66.7677,66.7847,16100.0
2010-08-17 15:00:00,78.74,78.74,78.55,78.55,22300.0,66.8271,66.8271,66.6659,66.6659,22300.0
2010-08-17 15:10:00,78.55,78.69,78.52,78.56,18400.0,66.6659,66.7847,66.6404,66.6744,18400.0
2010-08-17 15:20:00,78.57,78.94,78.57,78.89,25800.0,66.6829,66.9969,66.6829,66.9544,25800.0
2010-08-17 15:30:00,78.91,78.97,78.75,78.88,31700.0,66.9714,67.0223,66.8356,66.946,31700.0
2010-08-17 15:40:00,78.89,78.94,78.64,78.78,43900.0,66.9544,66.9969,66.7423,66.8611,43900.0
2010-08-17 15:50:00,78.78,78.9,78.61,78.75,61600.0,66.8611,66.9629,66.7168,66.8356,61600.0
2010-08-18 09:30:00,78.44,78.63,78.42,78.46,2700.0,66.5725,66.7338,66.5556,66.5895,2700.0
2010-08-18 09:40:00,78.23,78.5,78.06,78.15,6200.0,66.3943,66.6235,66.25,66.3264,6200.0
2010-08-18 09:50:00,78.15,78.4,78.1,78.4,7200.0,66.3264,66.5386,66.284,66.5386,7200.0
2010-08-18 10:00:00,78.4,78.72,78.31,78.64,17800.0,66.5386,66.8102,66.4622,66.7423,17800.0
2010-08-18 10:10:00,78.63,78.82,78.63,78.81,4600.0,66.7338,66.895,66.7338,66.8866,4600.0
2010-08-18 10:20:00,78.69,78.7,78.51,78.55,7900.0,66.7847,66.7932,66.6319,66.6659,7900.0
2010-08-18 10:30:00,78.53,79.1,78.5,79.0,6700.0,66.6489,67.1327,66.6235,67.0478,6700.0
2010-08-18 10:40:00,79.0,79.05,78.82,78.85,7000.0,67.0478,67.0902,66.895,66.9205,7000.0
2010-08-18 10:50:00,79.0,79.11,78.86,79.11,4900.0,67.0478,67.1412,66.929,67.1412,4900.0
2010-08-18 11:00:00,79.15,79.64,79.02,79.6,21700.0,67.1751,67.591,67.0648,67.557,21700.0
2010-08-18 11:10:00,79.64,79.81,79.47,79.47,16100.0,67.591,67.7353,67.4467,67.4467,16100.0
2010-08-18 11:20:00,79.47,79.76,79.47,79.64,4000.0,67.4467,67.6928,67.4467,67.591,4000.0
2010-08-18 11:30:00,79.69,79.73,79.43,79.43,6200.0,67.6334,67.6674,67.4127,67.4127,6200.0
2010-08-18 11:40:00,79.51,79.79,79.51,79.65,12000.0,67.4806,67.7183,67.4806,67.5995,12000.0
2010-08-18 11:50:00,79.69,79.77,79.57,79.57,3300.0,67.6334,67.7013,67.5316,67.5316,3300.0
2010-08-18 12:00:00,79.63,79.69,79.31,79.32,6600.0,67.5825,67.6334,67.3109,67.3194,6600.0
2010-08-18 12:10:00,79.31,79.31,79.14,79.15,11800.0,67.3109,67.3109,67.1666,67.1751,11800.0
2010-08-18 12:20:00,79.2,79.2,79.06,79.17,48000.0,67.2175,67.2175,67.0987,67.1921,48000.0
2010-08-18 12:30:00,79.21,79.27,79.09,79.11,10100.0,67.226,67.277,67.1242,67.1412,10100.0
2010-08-18 12:40:00,79.18,79.47,79.18,79.33,6500.0,67.2006,67.4467,67.2006,67.3279,6500.0
2010-08-18 12:50:00,79.39,79.54,79.39,79.54,1800.0,67.3788,67.5061,67.3788,67.5061,1800.0
2010-08-18 13:00:00,79.47,79.79,79.38,79.79,4100.0,67.4467,67.7183,67.3703,67.7183,4100.0
2010-08-18 13:10:00,79.76,79.82,79.69,79.78,900.0,67.6928,67.7437,67.6334,67.7098,900.0
2010-08-18 13:20:00,79.69,79.72,79.61,79.65,5800.0,67.6334,67.6589,67.5655,67.5995,5800.0
2010-08-18 13:30:00,79.65,79.69,79.49,79.49,4000.0,67.5995,67.6334,67.4637,67.4637,4000.0
2010-08-18 13:40:00,79.46,79.7,79.46,79.7,3600.0,67.4382,67.6419,67.4382,67.6419,3600.0
2010-08-18 13:50:00,79.6,79.71,79.6,79.71,1900.0,67.557,67.6504,67.557,67.6504,1900.0
2010-08-18 14:00:00,79.7,79.72,79.42,79.44,6500.0,67.6419,67.6589,67.4043,67.4212,6500.0
2010-08-18 14:10:00,79.45,79.61,79.42,79.47,4000.0,67.4297,67.5655,67.4043,67.4467,4000.0
2010-08-18 14:20:00,79.39,79.46,79.34,79.34,7700.0,67.3788,67.4382,67.3364,67.3364,7700.0
2010-08-18 14:30:00,79.33,79.37,79.2,79.34,5700.0,67.3279,67.3618,67.2175,67.3364,5700.0
2010-08-18 14:40:00,79.29,79.41,79.29,79.37,7000.0,67.2939,67.3958,67.2939,67.3618,7000.0
2010-08-18 14:50:00,79.37,79.38,79.26,79.31,6500.0,67.3618,67.3703,67.2685,67.3109,6500.0
2010-08-18 15:00:00,79.34,79.39,79.17,79.17,7500.0,67.3364,67.3788,67.1921,67.1921,7500.0
2010-08-18 15:10:00,79.18,79.22,78.93,79.11,5800.0,67.2006,67.2345,66.9884,67.1412,5800.0
2010-08-18 15:20:00,79.07,79.1,78.89,78.92,18900.0,67.1072,67.1327,66.9544,66.9799,18900.0
2010-08-18 15:30:00,78.92,79.08,78.86,78.99,34900.0,66.9799,67.1157,66.929,67.0393,34900.0
2010-08-18 15:40:00,78.97,79.1,78.86,78.99,12400.0,67.0223,67.1327,66.929,67.0393,12400.0
2010-08-18 15:50:00,78.99,79.09,78.81,78.87,34100.0,67.0393,67.1242,66.8866,66.9375,34100.0
2010-08-19 09:30:00,79.04,79.04,77.77,78.19,7300.0,67.0818,67.0818,66.0039,66.3604,7300.0
2010-08-19 09:40:00,78.12,78.19,78.04,78.08,3300.0,66.3009,66.3604,66.233,66.267,3300.0
2010-08-19 09:50:00,78.07,78.29,78.03,78.27,2600.0,66.2585,66.4452,66.2246,66.4282,2600.0
2010-08-19 10:00:00,78.16,78.17,77.52,77.57,29000.0,66.3349,66.3434,65.7917,65.8342,29000.0
2010-08-19 10:10:00,77.57,77.76,77.46,77.75,23500.0,65.8342,65.9954,65.7408,65.9869,23500.0
2010-08-19 10:20:00,77.73,77.73,77.27,77.48,13000.0,65.9699,65.9699,65.5795,65.7578,13000.0
2010-08-19 10:30:00,77.43,77.86,77.3,77.31,20100.0,65.7153,66.0803,65.605,65.6135,20100.0
2010-08-19 10:40:00,77.3,77.41,77.1,77.41,4400.0,65.605,65.6984,65.4353,65.6984,4400.0
2010-08-19 10:50:00,77.36,77.36,77.11,77.22,5300.0,65.6559,65.6559,65.4437,65.5371,5300.0
2010-08-19 11:00:00,77.04,77.18,76.96,76.96,5000.0,65.3843,65.5032,65.3164,65.3164,5000.0
2010-08-19 11:10:00,76.94,77.17,76.94,77.08,11900.0,65.2995,65.4947,65.2995,65.4183,11900.0
2010-08-19 11:20:00,77.01,77.11,76.94,77.0,6500.0,65.3589,65.4437,65.2995,65.3504,6500.0
2010-08-19 11:30:00,77.0,77.0,76.61,76.64,13600.0,65.3504,65.3504,65.0194,65.0449,13600.0
2010-08-19 11:40:00,76.72,76.77,76.59,76.63,7200.0,65.1128,65.1552,65.0024,65.0364,7200.0
2010-08-19 11:50:00,76.59,76.83,76.55,76.83,12400.0,65.0024,65.2061,64.9685,65.2061,12400.0
2010-08-19 12:00:00,76.8,76.91,76.54,76.71,13400.0,65.1807,65.274,64.96,65.1043,13400.0
2010-08-19 12:10:00,76.77,76.98,76.71,76.97,7400.0,65.1552,65.3334,65.1043,65.3249,7400.0
2010-08-19 12:20:00,77.04,77.12,76.96,76.96,2900.0,65.3843,65.4522,65.3164,65.3164,2900.0
2010-08-19 12:30:00,76.94,77.1,76.9,77.02,7800.0,65.2995,65.4353,65.2655,65.3674,7800.0
2010-08-19 12:40:00,77.0,77.12,76.94,76.95,10300.0,65.3504,65.4522,65.2995,65.308,10300.0
2010-08-19 12:50:00,76.89,77.21,76.75,77.21,38000.0,65.257,65.5286,65.1382,65.5286,38000.0
2010-08-19 13:00:00,77.15,77.3,77.12,77.17,7600.0,65.4777,65.605,65.4522,65.4947,7600.0
2010-08-19 13:10:00,77.1,77.12,77.06,77.12,2400.0,65.4353,65.4522,65.4013,65.4522,2400.0
2010-08-19 13:20:00,77.2,77.2,77.03,77.03,1700.0,65.5201,65.5201,65.3759,65.3759,1700.0
2010-08-19 13:30:00,77.03,77.07,76.89,77.01,2800.0,65.3759,65.4098,65.257,65.3589,2800.0
2010-08-19 13:40:00,77.03,77.04,76.91,76.96,5300.0,65.3759,65.3843,65.274,65.3164,5300.0
2010-08-19 13:50:00,76.96,76.97,76.69,76.69,9000.0,65.3164,65.3249,65.0873,65.0873,9000.0
2010-08-19 14:00:00,76.71,76.82,76.59,76.78,10200.0,65.1043,65.1976,65.0024,65.1637,10200.0
2010-08-19 14:10:00,76.85,76.94,76.8,76.86,4400.0,65.2231,65.2995,65.1807,65.2316,4400.0
2010-08-19 14:20:00,76.84,76.98,76.76,76.79,3300.0,65.2146,65.3334,65.1467,65.1722,3300.0
2010-08-19 14:30:00,76.89,77.02,76.75,76.75,5900.0,65.257,65.3674,65.1382,65.1382,5900.0
2010-08-19 14:40:00,76.73,76.8,76.61,76.78,3500.0,65.1212,65.1807,65.0194,65.1637,3500.0
2010-08-19 14:50:00,76.76,76.91,76.63,76.69,11500.0,65.1467,65.274,65.0364,65.0873,11500.0
2010-08-19 15:00:00,76.67,76.77,76.61,76.77,5200.0,65.0703,65.1552,65.0194,65.1552,5200.0
2010-08-19 15:10:00,76.8,77.21,76.74,77.11,16500.0,65.1807,65.5286,65.1297,65.4437,16500.0
2010-08-19 15:20:00,77.11,77.28,76.86,76.86,11000.0,65.4437,65.588,65.2316,65.2316,11000.0
2010-08-19 15:30:00,76.84,77.14,76.84,76.92,36100.0,65.2146,65.4692,65.2146,65.2825,36100.0
2010-08-19 15:40:00,76.9,77.06,76.84,76.92,37100.0,65.2655,65.4013,65.2146,65.2825,37100.0
2010-08-19 15:50:00,76.9,77.07,76.83,76.85,31800.0,65.2655,65.4098,65.2061,65.2231,31800.0
2010-08-20 09:30:00,76.51,76.71,76.26,76.43,4800.0,64.9345,65.1043,64.7223,64.8666,4800.0
2010-08-20 09:40:00,76.41,76.58,76.03,76.03,10500.0,64.8497,64.9939,64.5271,64.5271,10500.0
2010-08-20 09:50:00,76.12,76.33,76.01,76.22,8600.0,64.6035,64.7818,64.5102,64.6884,8600.0
2010-08-20 10:00:00,76.18,76.28,76.05,76.17,13300.0,64.6545,64.7393,64.5441,64.646,13300.0
2010-08-20 10:10:00,76.23,76.27,76.06,76.18,18000.0,64.6969,64.7308,64.5526,64.6545,18000.0
2010-08-20 10:20:00,76.08,76.31,76.08,76.16,14000.0,64.5696,64.7648,64.5696,64.6375,14000.0
2010-08-20 10:30:00,76.21,76.42,76.15,76.31,3100.0,64.6799,64.8581,64.629,64.7648,3100.0
2010-08-20 10:40:00,76.33,76.57,76.33,76.49,5300.0,64.7818,64.9854,64.7818,64.9176,5300.0
2010-08-20 10:50:00,76.48,76.49,76.18,76.35,9700.0,64.9091,64.9176,64.6545,64.7987,9700.0
2010-08-20 11:00:00,76.33,76.51,76.17,76.51,5100.0,64.7818,64.9345,64.646,64.9345,5100.0
2010-08-20 11:10:00,76.41,76.45,76.28,76.31,5000.0,64.8497,64.8836,64.7393,64.7648,5000.0
2010-08-20 11:20:00,76.17,76.38,76.17,76.38,2900.0,64.646,64.8242,64.646,64.8242,2900.0
2010-08-20 11:30:00,76.44,76.51,76.17,76.17,6100.0,64.8751,64.9345,64.646,64.646,6100.0
2010-08-20 11:40:00,76.21,76.56,76.21,76.34,4000.0,64.6799,64.977,64.6799,64.7902,4000.0
2010-08-20 11:50:00,76.34,76.41,76.14,76.19,4800.0,64.7902,64.8497,64.6205,64.6629,4800.0
2010-08-20 12:00:00,76.18,76.43,76.18,76.43,2900.0,64.6545,64.8666,64.6545,64.8666,2900.0
2010-08-20 12:10:00,76.46,76.51,76.42,76.42,600.0,64.8921,64.9345,64.8581,64.8581,600.0
2010-08-20 12:20:00,76.49,76.53,76.32,76.46,12800.0,64.9176,64.9515,64.7733,64.8921,12800.0
2010-08-20 12:30:00,76.46,76.5,76.34,76.34,2700.0,64.8921,64.926,64.7902,64.7902,2700.0
2010-08-20 12:40:00,76.34,76.39,76.23,76.29,4900.0,64.7902,64.8327,64.6969,64.7478,4900.0
2010-08-20 12:50:00,76.32,76.51,76.32,76.48,5600.0,64.7733,64.9345,64.7733,64.9091,5600.0
2010-08-20 13:00:00,76.44,76.57,76.44,76.57,2500.0,64.8751,64.9854,64.8751,64.9854,2500.0
2010-08-20 13:10:00,76.53,76.53,76.46,76.49,800.0,64.9515,64.9515,64.8921,64.9176,800.0
2010-08-20 13:20:00,76.48,76.62,76.45,76.49,2800.0,64.9091,65.0279,64.8836,64.9176,2800.0
2010-08-20 13:30:00,76.49,76.49,76.29,76.33,3300.0,64.9176,64.9176,64.7478,64.7818,3300.0
2010-08-20 13:40:00,76.32,76.43,76.32,76.34,1700.0,64.7733,64.8666,64.7733,64.7902,1700.0
2010-08-20 13:50:00,76.41,76.59,76.38,76.5,7300.0,64.8497,65.0024,64.8242,64.926,7300.0
2010-08-20 14:00:00,76.52,76.59,76.44,76.59,2300.0,64.943,65.0024,64.8751,65.0024,2300.0
2010-08-20 14:10:00,76.59,76.9,76.57,76.76,9000.0,65.0024,65.2655,64.9854,65.1467,9000.0
2010-08-20 14:20:00,76.75,76.9,76.69,76.76,12400.0,65.1382,65.2655,65.0873,65.1467,12400.0
2010-08-20 14:30:00,76.76,76.98,76.75,76.9,4200.0,65.1467,65.3334,65.1382,65.2655,4200.0
2010-08-20 14:40:00,76.96,77.15,76.87,77.02,4500.0,65.3164,65.4777,65.2401,65.3674,4500.0
2010-08-20 14:50:00,76.98,77.3,76.98,77.23,3700.0,65.3334,65.605,65.3334,65.5456,3700.0
2010-08-20 15:00:00,77.06,77.15,77.01,77.07,8400.0,65.4013,65.4777,65.3589,65.4098,8400.0
2010-08-20 15:10:00,77.13,77.26,77.08,77.22,8000.0,65.4607,65.5711,65.4183,65.5371,8000.0
2010-08-20 15:20:00,77.19,77.47,77.12,77.41,37400.0,65.5116,65.7493,65.4522,65.6984,37400.0
2010-08-20 15:30:00,77.43,77.83,77.4,77.67,38400.0,65.7153,66.0548,65.6899,65.919,38400.0
2010-08-20 15:40:00,77.63,77.87,77.57,77.72,35000.0,65.8851,66.0888,65.8342,65.9615,35000.0
2010-08-20 15:50:00,77.76,77.86,77.68,77.74,40200.0,65.9954,66.0803,65.9275,65.9784,40200.0
2010-08-23 09:30:00,78.38,78.38,77.91,78.12,5000.0,66.5216,66.5216,66.1227,66.3009,5000.0
2010-08-23 09:40:00,78.29,78.69,78.29,78.6,12000.0,66.4452,66.7847,66.4452,66.7083,12000.0
2010-08-23 09:50:00,78.67,78.73,78.19,78.33,12100.0,66.7677,66.8187,66.3604,66.4792,12100.0
2010-08-23 10:00:00,78.31,78.5,78.21,78.21,14100.0,66.4622,66.6235,66.3773,66.3773,14100.0
2010-08-23 10:10:00,78.2,78.2,78.0,78.13,12400.0,66.3688,66.3688,66.1991,66.3094,12400.0
2010-08-23 10:20:00,78.1,78.1,77.89,77.98,8400.0,66.284,66.284,66.1057,66.1821,8400.0
2010-08-23 10:30:00,77.98,78.08,77.88,77.95,18600.0,66.1821,66.267,66.0973,66.1567,18600.0
2010-08-23 10:40:00,77.86,77.86,77.38,77.45,10200.0,66.0803,66.0803,65.6729,65.7323,10200.0
2010-08-23 10:50:00,77.39,77.66,77.38,77.57,13600.0,65.6814,65.9105,65.6729,65.8342,13600.0
2010-08-23 11:00:00,77.55,77.64,77.43,77.57,24200.0,65.8172,65.8936,65.7153,65.8342,24200.0
2010-08-23 11:10:00,77.55,77.66,77.54,77.54,6200.0,65.8172,65.9105,65.8087,65.8087,6200.0
2010-08-23 11:20:00,77.55,77.55,77.31,77.31,9000.0,65.8172,65.8172,65.6135,65.6135,9000.0
2010-08-23 11:30:00,77.3,77.5,77.3,77.5,3400.0,65.605,65.7747,65.605,65.7747,3400.0
2010-08-23 11:40:00,77.4,77.5,77.32,77.47,8200.0,65.6899,65.7747,65.622,65.7493,8200.0
2010-08-23 11:50:00,77.4,77.4,77.1,77.16,4700.0,65.6899,65.6899,65.4353,65.4862,4700.0
2010-08-23 12:00:00,77.14,77.33,77.13,77.32,3700.0,65.4692,65.6305,65.4607,65.622,3700.0
2010-08-23 12:10:00,77.19,77.36,77.19,77.29,7600.0,65.5116,65.6559,65.5116,65.5965,7600.0
2010-08-23 12:20:00,77.25,77.42,77.25,77.41,5900.0,65.5626,65.7068,65.5626,65.6984,5900.0
2010-08-23 12:30:00,77.46,77.49,77.39,77.39,1100.0,65.7408,65.7663,65.6814,65.6814,1100.0
2010-08-23 12:40:00,77.3,77.35,77.3,77.3,5300.0,65.605,65.6474,65.605,65.605,5300.0
2010-08-23 12:50:00,77.3,77.36,77.25,77.28,7500.0,65.605,65.6559,65.5626,65.588,7500.0
2010-08-23 13:00:00,77.28,77.3,77.1,77.16,4700.0,65.588,65.605,65.4353,65.4862,4700.0
2010-08-23 13:10:00,77.2,77.25,77.11,77.25,2800.0,65.5201,65.5626,65.4437,65.5626,2800.0
2010-08-23 13:20:00,77.37,77.39,77.37,77.37,700.0,65.6644,65.6814,65.6644,65.6644,700.0
2010-08-23 13:30:00,77.35,77.35,77.09,77.11,5700.0,65.6474,65.6474,65.4268,65.4437,5700.0
2010-08-23 13:40:00,77.08,77.27,77.03,77.2,3200.0,65.4183,65.5795,65.3759,65.5201,3200.0
2010-08-23 13:50:00,77.19,77.27,77.14,77.23,3500.0,65.5116,65.5795,65.4692,65.5456,3500.0
2010-08-23 14:00:00,77.22,77.48,77.04,77.47,4500.0,65.5371,65.7578,65.3843,65.7493,4500.0
2010-08-23 14:10:00,77.5,77.55,77.24,77.27,6800.0,65.7747,65.8172,65.5541,65.5795,6800.0
2010-08-23 14:20:00,77.27,77.27,77.12,77.12,4100.0,65.5795,65.5795,65.4522,65.4522,4100.0
2010-08-23 14:30:00,77.18,77.35,77.16,77.33,10800.0,65.5032,65.6474,65.4862,65.6305,10800.0
2010-08-23 14:40:00,77.28,77.35,77.23,77.34,13500.0,65.588,65.6474,65.5456,65.639,13500.0
2010-08-23 14:50:00,77.3,77.38,77.23,77.26,20400.0,65.605,65.6729,65.5456,65.5711,20400.0
2010-08-23 15:00:00,77.21,77.41,77.21,77.3,8400.0,65.5286,65.6984,65.5286,65.605,8400.0
2010-08-23 15:10:00,77.3,77.42,77.3,77.33,12800.0,65.605,65.7068,65.605,65.6305,12800.0
2010-08-23 15:20:00,77.32,77.38,77.25,77.3,27200.0,65.622,65.6729,65.5626,65.605,27200.0
2010-08-23 15:30:00,77.3,77.33,76.87,76.94,26300.0,65.605,65.6305,65.2401,65.2995,26300.0
2010-08-23 15:40:00,76.94,77.06,76.82,76.9,40100.0,65.2995,65.4013,65.1976,65.2655,40100.0
2010-08-23 15:50:00,76.91,76.93,76.7,76.8,65800.0,65.274,65.291,65.0958,65.1807,65800.0
2010-08-24 09:30:00,75.6,75.6,74.4,74.46,45600.0,64.1622,64.1622,63.1438,63.1947,45600.0
2010-08-24 09:40:00,74.46,74.53,73.66,73.8,82400.0,63.1947,63.2541,62.5157,62.6345,82400.0
2010-08-24 09:50:00,73.83,73.83,73.3,73.3,61300.0,62.66,62.66,62.2102,62.2102,61300.0
2010-08-24 10:00:00,73.22,73.35,72.81,72.99,70300.0,62.1423,62.2526,61.7943,61.9471,70300.0
2010-08-24 10:10:00,73.04,73.65,72.9,73.41,50900.0,61.9895,62.5072,61.8707,62.3035,50900.0
2010-08-24 10:20:00,73.42,73.99,73.4,73.83,65200.0,62.312,62.7958,62.295,62.66,65200.0
2010-08-24 10:30:00,73.9,73.96,73.42,73.43,61900.0,62.7194,62.7703,62.312,62.3205,61900.0
2010-08-24 10:40:00,73.42,73.63,73.34,73.56,21500.0,62.312,62.4903,62.2441,62.4308,21500.0
2010-08-24 10:50:00,73.56,73.65,73.45,73.6,31400.0,62.4308,62.5072,62.3375,62.4648,31400.0
2010-08-24 11:00:00,73.64,73.8,73.52,73.53,21000.0,62.4987,62.6345,62.3969,62.4054,21000.0
2010-08-24 11:10:00,73.52,73.63,73.43,73.56,31600.0,62.3969,62.4903,62.3205,62.4308,31600.0
2010-08-24 11:20:00,73.56,73.56,73.33,73.41,28800.0,62.4308,62.4308,62.2356,62.3035,28800.0
2010-08-24 11:30:00,73.47,73.68,73.47,73.61,33500.0,62.3545,62.5327,62.3545,62.4733,33500.0
2010-08-24 11:40:00,73.59,73.72,73.53,73.53,27600.0,62.4563,62.5666,62.4054,62.4054,27600.0
2010-08-24 11:50:00,73.51,73.6,73.43,73.43,19100.0,62.3884,62.4648,62.3205,62.3205,19100.0
2010-08-24 12:00:00,73.49,73.62,73.35,73.58,30300.0,62.3714,62.4818,62.2526,62.4478,30300.0
2010-08-24 12:10:00,73.58,73.69,73.2,73.24,24600.0,62.4478,62.5412,62.1253,62.1593,24600.0
2010-08-24 12:20:00,73.24,73.27,72.97,73.03,17000.0,62.1593,62.1847,61.9301,61.981,17000.0
2010-08-24 12:30:00,73.07,73.18,72.93,73.02,19800.0,62.015,62.1083,61.8962,61.9725,19800.0
2010-08-24 12:40:00,73.03,73.04,72.94,72.99,20800.0,61.981,61.9895,61.9046,61.9471,20800.0
2010-08-24 12:50:00,72.96,73.11,72.9,73.02,15500.0,61.9216,62.0489,61.8707,61.9725,15500.0
2010-08-24 13:00:00,73.01,73.09,72.82,72.82,31600.0,61.9641,62.032,61.8028,61.8028,31600.0
2010-08-24 13:10:00,72.83,72.84,72.72,72.77,15500.0,61.8113,61.8198,61.7179,61.7604,15500.0
2010-08-24 13:20:00,72.76,73.13,72.61,73.13,19800.0,61.7519,62.0659,61.6246,62.0659,19800.0
2010-08-24 13:30:00,73.19,73.2,73.0,73.11,17400.0,62.1168,62.1253,61.9556,62.0489,17400.0
2010-08-24 13:40:00,73.16,73.21,73.0,73.14,27600.0,62.0914,62.1338,61.9556,62.0744,27600.0
2010-08-24 13:50:00,73.14,73.16,72.98,73.14,16000.0,62.0744,62.0914,61.9386,62.0744,16000.0
2010-08-24 14:00:00,73.14,73.48,73.13,73.36,31600.0,62.0744,62.3629,62.0659,62.2611,31600.0
2010-08-24 14:10:00,73.34,73.56,73.25,73.47,19500.0,62.2441,62.4308,62.1677,62.3545,19500.0
2010-08-24 14:20:00,73.46,73.54,73.27,73.36,28100.0,62.346,62.4139,62.1847,62.2611,28100.0
2010-08-24 14:30:00,73.38,73.57,73.3,73.57,23200.0,62.2781,62.4393,62.2102,62.4393,23200.0
2010-08-24 14:40:00,73.57,73.67,73.28,73.43,33000.0,62.4393,62.5242,62.1932,62.3205,33000.0
2010-08-24 14:50:00,73.42,73.47,73.19,73.21,32400.0,62.312,62.3545,62.1168,62.1338,32400.0
2010-08-24 15:00:00,73.22,73.37,73.13,73.24,45100.0,62.1423,62.2696,62.0659,62.1593,45100.0
2010-08-24 15:10:00,73.24,73.3,73.0,73.08,32600.0,62.1593,62.2102,61.9556,62.0235,32600.0
2010-08-24 15:20:00,73.09,73.11,72.82,72.92,65900.0,62.032,62.0489,61.8028,61.8877,65900.0
2010-08-24 15:30:00,72.93,73.07,72.76,72.77,65000.0,61.8962,62.015,61.7519,61.7604,65000.0
2010-08-24 15:40:00,72.79,72.98,72.72,72.8,109900.0,61.7773,61.9386,61.7179,61.7858,109900.0
2010-08-24 15:50:00,72.82,72.83,72.37,72.5,132100.0,61.8028,61.8113,61.4209,61.5312,132100.0
2010-08-25 09:30:00,72.18,72.33,71.65,72.3,18700.0,61.2596,61.3869,60.8098,61.3615,18700.0
2010-08-25 09:40:00,72.35,72.52,71.99,72.06,18800.0,61.4039,61.5482,61.0984,61.1578,18800.0
2010-08-25 09:50:00,72.03,72.22,71.67,72.2,51100.0,61.1323,61.2936,60.8268,61.2766,51100.0
2010-08-25 10:00:00,72.14,72.56,71.88,72.46,58600.0,61.2257,61.5821,61.005,61.4973,58600.0
2010-08-25 10:10:00,72.47,72.6,72.31,72.36,12400.0,61.5058,61.6161,61.37,61.4124,12400.0
2010-08-25 10:20:00,72.33,72.37,71.95,71.95,24700.0,61.3869,61.4209,61.0644,61.0644,24700.0
2010-08-25 10:30:00,71.98,72.09,71.82,71.9,28300.0,61.0899,61.1832,60.9541,61.022,28300.0
2010-08-25 10:40:00,71.88,72.11,71.8,71.89,30300.0,61.005,61.2002,60.9371,61.0135,30300.0
2010-08-25 10:50:00,71.89,72.18,71.8,72.02,20400.0,61.0135,61.2596,60.9371,61.1238,20400.0
2010-08-25 11:00:00,72.02,72.04,71.76,71.79,21300.0,61.1238,61.1408,60.9032,60.9286,21300.0
2010-08-25 11:10:00,71.79,71.83,71.66,71.75,7900.0,60.9286,60.9626,60.8183,60.8947,7900.0
2010-08-25 11:20:00,71.78,72.0,71.73,71.97,14500.0,60.9201,61.1069,60.8777,61.0814,14500.0
2010-08-25 11:30:00,71.94,71.94,71.65,71.74,7900.0,61.0559,61.0559,60.8098,60.8862,7900.0
2010-08-25 11:40:00,71.79,71.81,71.57,71.63,13800.0,60.9286,60.9456,60.7419,60.7928,13800.0
2010-08-25 11:50:00,71.64,71.81,71.62,71.66,11900.0,60.8013,60.9456,60.7844,60.8183,11900.0
2010-08-25 12:00:00,71.67,71.75,71.53,71.54,10300.0,60.8268,60.8947,60.708,60.7165,10300.0
2010-08-25 12:10:00,71.57,71.69,71.5,71.64,16800.0,60.7419,60.8438,60.6825,60.8013,16800.0
2010-08-25 12:20:00,71.64,71.73,71.64,71.68,13000.0,60.8013,60.8777,60.8013,60.8353,13000.0
2010-08-25 12:30:00,71.71,71.78,71.57,71.63,23400.0,60.8607,60.9201,60.7419,60.7928,23400.0
2010-08-25 12:40:00,71.64,71.96,71.58,71.96,12500.0,60.8013,61.0729,60.7504,61.0729,12500.0
2010-08-25 12:50:00,72.0,72.0,71.92,71.98,10300.0,61.1069,61.1069,61.039,61.0899,10300.0
2010-08-25 13:00:00,71.94,72.0,71.89,72.0,12800.0,61.0559,61.1069,61.0135,61.1069,12800.0
2010-08-25 13:10:00,72.0,72.0,71.95,72.0,18800.0,61.1069,61.1069,61.0644,61.1069,18800.0
2010-08-25 13:20:00,72.0,72.04,71.92,71.95,28500.0,61.1069,61.1408,61.039,61.0644,28500.0
2010-08-25 13:30:00,71.91,72.03,71.9,71.96,11700.0,61.0305,61.1323,61.022,61.0729,11700.0
2010-08-25 13:40:00,71.96,72.17,71.95,72.14,9600.0,61.0729,61.2511,61.0644,61.2257,9600.0
2010-08-25 13:50:00,72.19,72.38,72.18,72.35,13400.0,61.2681,61.4294,61.2596,61.4039,13400.0
2010-08-25 14:00:00,72.32,72.73,72.3,72.71,9100.0,61.3784,61.7264,61.3615,61.7094,9100.0
2010-08-25 14:10:00,72.66,73.0,72.62,72.9,17600.0,61.667,61.9556,61.6331,61.8707,17600.0
2010-08-25 14:20:00,72.9,72.93,72.8,72.9,6000.0,61.8707,61.8962,61.7858,61.8707,6000.0
2010-08-25 14:30:00,72.82,73.11,72.82,73.0,19100.0,61.8028,62.0489,61.8028,61.9556,19100.0
2010-08-25 14:40:00,73.05,73.25,72.97,73.06,17200.0,61.998,62.1677,61.9301,62.0065,17200.0
2010-08-25 14:50:00,73.07,73.11,72.97,73.11,14000.0,62.015,62.0489,61.9301,62.0489,14000.0
2010-08-25 15:00:00,73.15,73.21,72.9,72.97,13700.0,62.0829,62.1338,61.8707,61.9301,13700.0
2010-08-25 15:10:00,72.94,73.01,72.65,72.7,14700.0,61.9046,61.9641,61.6585,61.701,14700.0
2010-08-25 15:20:00,72.67,72.94,72.66,72.78,11700.0,61.6755,61.9046,61.667,61.7689,11700.0
2010-08-25 15:30:00,72.81,73.47,72.81,73.31,60200.0,61.7943,62.3545,61.7943,62.2187,60200.0
2010-08-25 15:40:00,73.29,73.51,73.24,73.31,44400.0,62.2017,62.3884,62.1593,62.2187,44400.0
2010-08-25 15:50:00,73.31,73.39,72.99,73.12,65900.0,62.2187,62.2866,61.9471,62.0574,65900.0
2010-08-26 09:30:00,73.3,73.65,73.3,73.65,6600.0,62.2102,62.5072,62.2102,62.5072,6600.0
2010-08-26 09:40:00,73.6,73.97,73.52,73.87,3400.0,62.4648,62.7788,62.3969,62.6939,3400.0
2010-08-26 09:50:00,73.87,73.88,73.53,73.88,9500.0,62.6939,62.7024,62.4054,62.7024,9500.0
2010-08-26 10:00:00,73.81,74.14,73.79,73.98,9000.0,62.643,62.9231,62.626,62.7873,9000.0
2010-08-26 10:10:00,74.04,74.24,73.89,73.93,5300.0,62.8382,63.008,62.7109,62.7449,5300.0
2010-08-26 10:20:00,73.74,73.74,73.34,73.46,4500.0,62.5836,62.5836,62.2441,62.346,4500.0
2010-08-26 10:30:00,73.49,73.72,73.32,73.62,5400.0,62.3714,62.5666,62.2272,62.4818,5400.0
2010-08-26 10:40:00,73.59,73.66,73.41,73.6,5400.0,62.4563,62.5157,62.3035,62.4648,5400.0
2010-08-26 10:50:00,73.55,73.55,73.23,73.29,6100.0,62.4224,62.4224,62.1508,62.2017,6100.0
2010-08-26 11:00:00,73.33,73.36,72.91,73.03,14900.0,62.2356,62.2611,61.8792,61.981,14900.0
2010-08-26 11:10:00,73.1,73.37,72.98,73.3,6300.0,62.0404,62.2696,61.9386,62.2102,6300.0
2010-08-26 11:20:00,73.29,73.43,73.21,73.26,2500.0,62.2017,62.3205,62.1338,62.1762,2500.0
2010-08-26 11:30:00,73.24,73.29,73.1,73.12,3900.0,62.1593,62.2017,62.0404,62.0574,3900.0
2010-08-26 11:40:00,73.12,73.22,72.98,73.09,5100.0,62.0574,62.1423,61.9386,62.032,5100.0
2010-08-26 11:50:00,73.07,73.18,72.92,73.18,4100.0,62.015,62.1083,61.8877,62.1083,4100.0
2010-08-26 12:00:00,73.26,73.26,73.11,73.18,1300.0,62.1762,62.1762,62.0489,62.1083,1300.0
2010-08-26 12:10:00,73.2,73.22,73.12,73.14,2600.0,62.1253,62.1423,62.0574,62.0744,2600.0
2010-08-26 12:20:00,73.21,73.28,73.19,73.19,1800.0,62.1338,62.1932,62.1168,62.1168,1800.0
2010-08-26 12:30:00,73.19,73.33,73.19,73.22,3000.0,62.1168,62.2356,62.1168,62.1423,3000.0
2010-08-26 12:40:00,73.22,73.28,73.09,73.28,5900.0,62.1423,62.1932,62.032,62.1932,5900.0
2010-08-26 12:50:00,73.25,73.27,73.05,73.14,5700.0,62.1677,62.1847,61.998,62.0744,5700.0
2010-08-26 13:00:00,73.24,73.28,73.06,73.12,3700.0,62.1593,62.1932,62.0065,62.0574,3700.0
2010-08-26 13:10:00,73.14,73.16,73.03,73.09,4400.0,62.0744,62.0914,61.981,62.032,4400.0
2010-08-26 13:20:00,73.13,73.31,73.13,73.26,5300.0,62.0659,62.2187,62.0659,62.1762,5300.0
2010-08-26 13:30:00,73.24,73.38,73.23,73.23,3500.0,62.1593,62.2781,62.1508,62.1508,3500.0
2010-08-26 13:40:00,73.17,73.28,73.16,73.17,3400.0,62.0998,62.1932,62.0914,62.0998,3400.0
2010-08-26 13:50:00,73.16,73.19,73.04,73.08,1500.0,62.0914,62.1168,61.9895,62.0235,1500.0
2010-08-26 14:00:00,72.95,73.1,72.77,72.85,10800.0,61.9131,62.0404,61.7604,61.8283,10800.0
2010-08-26 14:10:00,72.85,72.85,72.67,72.78,7500.0,61.8283,61.8283,61.6755,61.7689,7500.0
2010-08-26 14:20:00,72.8,72.95,72.73,72.95,8700.0,61.7858,61.9131,61.7264,61.9131,8700.0
2010-08-26 14:30:00,72.84,72.93,72.72,72.86,18500.0,61.8198,61.8962,61.7179,61.8367,18500.0
2010-08-26 14:40:00,72.9,72.93,72.81,72.88,8200.0,61.8707,61.8962,61.7943,61.8537,8200.0
2010-08-26 14:50:00,72.89,72.95,72.66,72.74,7000.0,61.8622,61.9131,61.667,61.7349,7000.0
2010-08-26 15:00:00,72.81,72.84,72.66,72.81,18500.0,61.7943,61.8198,61.667,61.7943,18500.0
2010-08-26 15:10:00,72.88,73.04,72.74,73.02,8900.0,61.8537,61.9895,61.7349,61.9725,8900.0
2010-08-26 15:20:00,73.06,73.2,72.95,73.11,9500.0,62.0065,62.1253,61.9131,62.0489,9500.0
2010-08-26 15:30:00,73.05,73.23,72.97,73.17,25600.0,61.998,62.1508,61.9301,62.0998,25600.0
2010-08-26 15:40:00,73.14,73.44,73.08,73.3,27300.0,62.0744,62.329,62.0235,62.2102,27300.0
2010-08-26 15:50:00,73.29,73.33,73.03,73.12,60000.0,62.2017,62.2356,61.981,62.0574,60000.0
2010-08-27 09:30:00,73.72,73.82,73.37,73.5,4800.0,62.5666,62.6515,62.2696,62.3799,4800.0
2010-08-27 09:40:00,73.51,73.56,73.27,73.47,7000.0,62.3884,62.4308,62.1847,62.3545,7000.0
2010-08-27 09:50:00,73.36,73.76,73.36,73.45,12600.0,62.2611,62.6006,62.2611,62.3375,12600.0
2010-08-27 10:00:00,73.43,73.58,72.63,72.8,16000.0,62.3205,62.4478,61.6415,61.7858,16000.0
2010-08-27 10:10:00,72.79,73.51,72.73,73.4,9000.0,61.7773,62.3884,61.7264,62.295,9000.0
2010-08-27 10:20:00,73.48,73.69,73.35,73.69,4500.0,62.3629,62.5412,62.2526,62.5412,4500.0
2010-08-27 10:30:00,73.65,73.95,73.65,73.85,8600.0,62.5072,62.7618,62.5072,62.677,8600.0
2010-08-27 10:40:00,73.82,73.88,73.49,73.55,4700.0,62.6515,62.7024,62.3714,62.4224,4700.0
2010-08-27 10:50:00,73.63,73.71,73.48,73.53,2300.0,62.4903,62.5581,62.3629,62.4054,2300.0
2010-08-27 11:00:00,73.67,74.04,73.64,73.98,10000.0,62.5242,62.8382,62.4987,62.7873,10000.0
2010-08-27 11:10:00,74.01,74.3,74.01,74.14,6000.0,62.8128,63.0589,62.8128,62.9231,6000.0
2010-08-27 11:20:00,74.12,74.2,74.02,74.15,1700.0,62.9061,62.974,62.8212,62.9316,1700.0
2010-08-27 11:30:00,74.16,74.2,74.08,74.08,3200.0,62.9401,62.974,62.8722,62.8722,3200.0
2010-08-27 11:40:00,74.04,74.13,73.96,74.13,1300.0,62.8382,62.9146,62.7703,62.9146,1300.0
2010-08-27 11:50:00,74.15,74.15,74.01,74.01,900.0,62.9316,62.9316,62.8128,62.8128,900.0
2010-08-27 12:00:00,73.99,74.15,73.99,74.11,2800.0,62.7958,62.9316,62.7958,62.8976,2800.0
2010-08-27 12:10:00,74.11,74.3,74.11,74.3,4700.0,62.8976,63.0589,62.8976,63.0589,4700.0
2010-08-27 12:20:00,74.28,74.28,74.13,74.13,2700.0,63.0419,63.0419,62.9146,62.9146,2700.0
2010-08-27 12:30:00,74.17,74.37,74.17,74.27,1700.0,62.9486,63.1183,62.9486,63.0334,1700.0
2010-08-27 12:40:00,74.19,74.19,74.07,74.1,2100.0,62.9655,62.9655,62.8637,62.8891,2100.0
2010-08-27 12:50:00,74.1,74.11,73.96,74.0,4300.0,62.8891,62.8976,62.7703,62.8043,4300.0
2010-08-27 13:00:00,74.02,74.13,73.88,74.06,3100.0,62.8212,62.9146,62.7024,62.8552,3100.0
2010-08-27 13:10:00,74.1,74.1,73.84,73.86,3000.0,62.8891,62.8891,62.6685,62.6855,3000.0
2010-08-27 13:20:00,73.94,74.24,73.9,74.24,3600.0,62.7534,63.008,62.7194,63.008,3600.0
2010-08-27 13:30:00,74.19,74.35,74.14,74.17,5800.0,62.9655,63.1013,62.9231,62.9486,5800.0
2010-08-27 13:40:00,74.26,74.32,74.16,74.16,6600.0,63.0249,63.0759,62.9401,62.9401,6600.0
2010-08-27 13:50:00,74.2,74.5,74.2,74.43,4700.0,62.974,63.2286,62.974,63.1692,4700.0
2010-08-27 14:00:00,74.55,74.58,74.25,74.51,4900.0,63.2711,63.2965,63.0164,63.2371,4900.0
2010-08-27 14:10:00,74.56,74.69,74.47,74.69,8700.0,63.2795,63.3899,63.2032,63.3899,8700.0
2010-08-27 14:20:00,74.65,74.75,74.65,74.7,12300.0,63.3559,63.4408,63.3559,63.3984,12300.0
2010-08-27 14:30:00,74.72,74.8,74.68,74.8,12400.0,63.4153,63.4832,63.3814,63.4832,12400.0
2010-08-27 14:40:00,74.81,74.86,74.71,74.82,9100.0,63.4917,63.5342,63.4069,63.5002,9100.0
2010-08-27 14:50:00,74.81,74.86,74.71,74.79,11500.0,63.4917,63.5342,63.4069,63.4748,11500.0
2010-08-27 15:00:00,74.81,74.89,74.7,74.87,16100.0,63.4917,63.5596,63.3984,63.5426,16100.0
2010-08-27 15:10:00,74.88,74.97,74.76,74.86,12600.0,63.5511,63.6275,63.4493,63.5342,12600.0
2010-08-27 15:20:00,74.85,75.14,74.82,75.08,15800.0,63.5257,63.7718,63.5002,63.7209,15800.0
2010-08-27 15:30:00,75.12,75.15,74.98,75.08,16700.0,63.7548,63.7803,63.636,63.7209,16700.0
2010-08-27 15:40:00,75.1,75.28,75.05,75.23,18300.0,63.7378,63.8906,63.6954,63.8482,18300.0
2010-08-27 15:50:00,75.22,75.33,75.15,75.25,27000.0,63.8397,63.9331,63.7803,63.8652,27000.0
2010-08-30 09:30:00,74.67,74.67,74.02,74.25,6700.0,63.7196,63.7196,63.1649,63.3612,6700.0
2010-08-30 09:40:00,74.32,74.63,74.27,74.53,5700.0,63.4209,63.6855,63.3782,63.6001,5700.0
2010-08-30 09:50:00,74.55,74.59,74.35,74.49,5700.0,63.6172,63.6513,63.4465,63.566,5700.0
2010-08-30 10:00:00,74.54,74.57,74.35,74.42,5400.0,63.6086,63.6343,63.4465,63.5062,5400.0
2010-08-30 10:10:00,74.39,74.46,74.06,74.2,9000.0,63.4806,63.5404,63.199,63.3185,9000.0
2010-08-30 10:20:00,74.18,74.29,74.04,74.06,5200.0,63.3014,63.3953,63.182,63.199,5200.0
2010-08-30 10:30:00,74.02,74.19,73.8,73.86,19700.0,63.1649,63.31,62.9772,63.0284,19700.0
2010-08-30 10:40:00,73.94,73.94,73.75,73.87,5400.0,63.0966,63.0966,62.9345,63.0369,5400.0
2010-08-30 10:50:00,73.94,74.11,73.93,73.97,5200.0,63.0966,63.2417,63.0881,63.1222,5200.0
2010-08-30 11:00:00,73.94,73.94,73.7,73.7,1600.0,63.0966,63.0966,62.8918,62.8918,1600.0
2010-08-30 11:10:00,73.79,73.8,73.67,73.72,2300.0,62.9686,62.9772,62.8662,62.9089,2300.0
2010-08-30 11:20:00,73.76,73.76,73.58,73.61,4900.0,62.943,62.943,62.7894,62.815,4900.0
2010-08-30 11:30:00,73.57,73.57,73.5,73.5,1800.0,62.7809,62.7809,62.7212,62.7212,1800.0
2010-08-30 11:40:00,73.53,73.53,73.24,73.51,12000.0,62.7468,62.7468,62.4993,62.7297,12000.0
2010-08-30 11:50:00,73.51,73.55,73.46,73.49,2500.0,62.7297,62.7638,62.687,62.7126,2500.0
2010-08-30 12:00:00,73.58,73.64,73.5,73.5,5800.0,62.7894,62.8406,62.7212,62.7212,5800.0
2010-08-30 12:10:00,73.65,73.65,73.55,73.55,1100.0,62.8492,62.8492,62.7638,62.7638,1100.0
2010-08-30 12:20:00,73.59,73.6,73.51,73.56,900.0,62.798,62.8065,62.7297,62.7724,900.0
2010-08-30 12:30:00,73.56,73.6,73.46,73.58,2800.0,62.7724,62.8065,62.687,62.7894,2800.0
2010-08-30 12:40:00,73.66,73.86,73.65,73.86,1300.0,62.8577,63.0284,62.8492,63.0284,1300.0
2010-08-30 12:50:00,73.87,73.87,73.35,73.35,3200.0,63.0369,63.0369,62.5932,62.5932,3200.0
2010-08-30 13:00:00,73.48,73.63,73.45,73.61,1700.0,62.7041,62.8321,62.6785,62.815,1700.0
2010-08-30 13:10:00,73.69,73.77,73.39,73.48,3400.0,62.8833,62.9516,62.6273,62.7041,3400.0
2010-08-30 13:20:00,73.47,73.49,73.01,73.06,5500.0,62.6956,62.7126,62.303,62.3457,5500.0
2010-08-30 13:30:00,73.11,73.22,73.05,73.05,12700.0,62.3884,62.4822,62.3372,62.3372,12700.0
2010-08-30 13:40:00,73.12,73.46,73.12,73.42,3000.0,62.3969,62.687,62.3969,62.6529,3000.0
2010-08-30 13:50:00,73.42,73.47,73.24,73.35,7100.0,62.6529,62.6956,62.4993,62.5932,7100.0
2010-08-30 14:00:00,73.37,73.53,73.17,73.28,11900.0,62.6102,62.7468,62.4396,62.5334,11900.0
2010-08-30 14:10:00,73.29,73.37,73.19,73.26,6300.0,62.542,62.6102,62.4566,62.5164,6300.0
2010-08-30 14:20:00,73.29,73.58,73.16,73.54,5600.0,62.542,62.7894,62.431,62.7553,5600.0
2010-08-30 14:30:00,73.54,73.65,73.41,73.47,12700.0,62.7553,62.8492,62.6444,62.6956,12700.0
2010-08-30 14:40:00,73.49,73.69,73.33,73.34,3800.0,62.7126,62.8833,62.5761,62.5846,3800.0
2010-08-30 14:50:00,73.36,73.51,73.35,73.35,5000.0,62.6017,62.7297,62.5932,62.5932,5000.0
2010-08-30 15:00:00,73.49,73.49,73.27,73.27,10000.0,62.7126,62.7126,62.5249,62.5249,10000.0
2010-08-30 15:10:00,73.29,73.38,73.14,73.2,8700.0,62.542,62.6188,62.414,62.4652,8700.0
2010-08-30 15:20:00,73.22,73.27,73.15,73.24,15600.0,62.4822,62.5249,62.4225,62.4993,15600.0
2010-08-30 15:30:00,73.25,73.39,73.17,73.34,17200.0,62.5078,62.6273,62.4396,62.5846,17200.0
2010-08-30 15:40:00,73.32,73.43,73.07,73.2,31600.0,62.5676,62.6614,62.3542,62.4652,31600.0
2010-08-30 15:50:00,73.17,73.23,73.0,73.0,24200.0,62.4396,62.4908,62.2945,62.2945,24200.0
2010-08-31 09:30:00,72.9,73.13,72.59,72.75,12500.0,62.2092,62.4054,61.9446,62.0812,12500.0
2010-08-31 09:40:00,72.75,73.28,72.72,73.2,15700.0,62.0812,62.5334,62.0556,62.4652,15700.0
2010-08-31 09:50:00,73.24,73.26,72.46,72.46,19000.0,62.4993,62.5164,61.8337,61.8337,19000.0
2010-08-31 10:00:00,72.55,73.24,72.51,73.1,9700.0,61.9105,62.4993,61.8764,62.3798,9700.0
2010-08-31 10:10:00,73.14,73.41,73.0,73.0,4900.0,62.414,62.6444,62.2945,62.2945,4900.0
2010-08-31 10:20:00,73.03,73.16,72.96,73.0,5100.0,62.3201,62.431,62.2604,62.2945,5100.0
2010-08-31 10:30:00,73.04,73.29,72.9,72.95,18300.0,62.3286,62.542,62.2092,62.2518,18300.0
2010-08-31 10:40:00,72.95,73.13,72.86,72.97,13000.0,62.2518,62.4054,62.175,62.2689,13000.0
2010-08-31 10:50:00,73.0,73.25,72.98,73.14,8500.0,62.2945,62.5078,62.2774,62.414,8500.0
2010-08-31 11:00:00,73.16,73.35,73.07,73.12,15100.0,62.431,62.5932,62.3542,62.3969,15100.0
2010-08-31 11:10:00,73.14,73.25,72.97,73.05,18000.0,62.414,62.5078,62.2689,62.3372,18000.0
2010-08-31 11:20:00,73.02,73.46,73.0,73.32,16700.0,62.3116,62.687,62.2945,62.5676,16700.0
2010-08-31 11:30:00,73.3,73.48,73.26,73.34,12000.0,62.5505,62.7041,62.5164,62.5846,12000.0
2010-08-31 11:40:00,73.34,73.48,73.23,73.28,10800.0,62.5846,62.7041,62.4908,62.5334,10800.0
2010-08-31 11:50:00,73.28,73.54,73.28,73.3,6900.0,62.5334,62.7553,62.5334,62.5505,6900.0
2010-08-31 12:00:00,73.32,73.44,73.31,73.31,4200.0,62.5676,62.67,62.559,62.559,4200.0
2010-08-31 12:10:00,73.29,73.43,73.21,73.4,6700.0,62.542,62.6614,62.4737,62.6358,6700.0
2010-08-31 12:20:00,73.38,73.38,73.18,73.25,4600.0,62.6188,62.6188,62.4481,62.5078,4600.0
2010-08-31 12:30:00,73.27,73.44,73.25,73.28,3100.0,62.5249,62.67,62.5078,62.5334,3100.0
2010-08-31 12:40:00,73.25,73.25,73.0,73.13,3300.0,62.5078,62.5078,62.2945,62.4054,3300.0
2010-08-31 12:50:00,73.17,73.23,72.91,72.92,8000.0,62.4396,62.4908,62.2177,62.2262,8000.0
2010-08-31 13:00:00,72.9,73.3,72.9,73.23,5700.0,62.2092,62.5505,62.2092,62.4908,5700.0
2010-08-31 13:10:00,73.26,73.4,73.26,73.31,1900.0,62.5164,62.6358,62.5164,62.559,1900.0
2010-08-31 13:20:00,73.33,73.56,73.33,73.47,8800.0,62.5761,62.7724,62.5761,62.6956,8800.0
2010-08-31 13:30:00,73.51,73.53,73.34,73.52,3900.0,62.7297,62.7468,62.5846,62.7382,3900.0
2010-08-31 13:40:00,73.51,73.51,73.36,73.36,2200.0,62.7297,62.7297,62.6017,62.6017,2200.0
2010-08-31 13:50:00,73.37,73.44,73.31,73.31,4200.0,62.6102,62.67,62.559,62.559,4200.0
2010-08-31 14:00:00,73.35,73.39,73.11,73.32,7500.0,62.5932,62.6273,62.3884,62.5676,7500.0
2010-08-31 14:10:00,73.34,73.4,72.99,73.02,13500.0,62.5846,62.6358,62.286,62.3116,13500.0
2010-08-31 14:20:00,73.0,73.06,72.95,73.0,13200.0,62.2945,62.3457,62.2518,62.2945,13200.0
2010-08-31 14:30:00,73.0,73.08,72.9,72.9,22100.0,62.2945,62.3628,62.2092,62.2092,22100.0
2010-08-31 14:40:00,72.92,73.02,72.66,72.72,6400.0,62.2262,62.3116,62.0044,62.0556,6400.0
2010-08-31 14:50:00,72.68,72.97,72.66,72.89,12700.0,62.0214,62.2689,62.0044,62.2006,12700.0
2010-08-31 15:00:00,72.85,73.13,72.85,72.92,10900.0,62.1665,62.4054,62.1665,62.2262,10900.0
2010-08-31 15:10:00,72.92,73.02,72.71,72.93,16800.0,62.2262,62.3116,62.047,62.2348,16800.0
2010-08-31 15:20:00,72.95,72.99,72.72,72.81,11400.0,62.2518,62.286,62.0556,62.1324,11400.0
2010-08-31 15:30:00,72.8,73.12,72.71,72.79,22900.0,62.1238,62.3969,62.047,62.1153,22900.0
2010-08-31 15:40:00,72.77,73.2,72.75,73.14,34600.0,62.0982,62.4652,62.0812,62.414,34600.0
2010-08-31 15:50:00,73.16,73.2,72.89,73.11,42700.0,62.431,62.4652,62.2006,62.3884,42700.0
2010-09-01 09:30:00,74.1,74.31,74.02,74.22,8100.0,63.2332,63.4124,63.1649,63.3356,8100.0
2010-09-01 09:40:00,74.3,74.4,74.05,74.19,8300.0,63.4038,63.4892,63.1905,63.31,8300.0
2010-09-01 09:50:00,74.22,74.36,74.17,74.34,14400.0,63.3356,63.455,63.2929,63.438,14400.0
2010-09-01 10:00:00,74.34,75.24,74.25,75.11,31600.0,63.438,64.206,63.3612,64.0951,31600.0
2010-09-01 10:10:00,75.07,75.25,75.0,75.25,20400.0,64.0609,64.2145,64.0012,64.2145,20400.0
2010-09-01 10:20:00,75.26,75.35,75.22,75.28,12000.0,64.2231,64.2999,64.1889,64.2401,12000.0
2010-09-01 10:30:00,75.26,75.46,75.21,75.37,41700.0,64.2231,64.3937,64.1804,64.3169,41700.0
2010-09-01 10:40:00,75.43,75.44,75.22,75.22,37700.0,64.3681,64.3767,64.1889,64.1889,37700.0
2010-09-01 10:50:00,75.21,75.4,75.21,75.34,18300.0,64.1804,64.3425,64.1804,64.2913,18300.0
2010-09-01 11:00:00,75.34,75.4,75.2,75.2,8500.0,64.2913,64.3425,64.1719,64.1719,8500.0
2010-09-01 11:10:00,75.18,75.26,75.07,75.22,6900.0,64.1548,64.2231,64.0609,64.1889,6900.0
2010-09-01 11:20:00,75.27,75.34,75.22,75.34,11000.0,64.2316,64.2913,64.1889,64.2913,11000.0
2010-09-01 11:30:00,75.34,75.58,75.3,75.34,12000.0,64.2913,64.4961,64.2572,64.2913,12000.0
2010-09-01 11:40:00,75.31,75.37,75.16,75.17,9900.0,64.2657,64.3169,64.1377,64.1463,9900.0
2010-09-01 11:50:00,75.19,75.28,75.01,75.01,9800.0,64.1633,64.2401,64.0097,64.0097,9800.0
2010-09-01 12:00:00,75.04,75.09,74.91,74.96,9700.0,64.0353,64.078,63.9244,63.9671,9700.0
2010-09-01 12:10:00,74.96,74.96,74.79,74.93,15800.0,63.9671,63.9671,63.822,63.9415,15800.0
2010-09-01 12:20:00,74.93,74.97,74.78,74.78,5000.0,63.9415,63.9756,63.8135,63.8135,5000.0
2010-09-01 12:30:00,74.82,75.02,74.78,75.0,13100.0,63.8476,64.0183,63.8135,64.0012,13100.0
2010-09-01 12:40:00,75.0,75.07,74.98,75.0,13600.0,64.0012,64.0609,63.9841,64.0012,13600.0
2010-09-01 12:50:00,75.01,75.09,74.97,74.99,4500.0,64.0097,64.078,63.9756,63.9927,4500.0
2010-09-01 13:00:00,75.02,75.17,75.02,75.16,4400.0,64.0183,64.1463,64.0183,64.1377,4400.0
2010-09-01 13:10:00,75.17,75.21,75.15,75.2,5400.0,64.1463,64.1804,64.1292,64.1719,5400.0
2010-09-01 13:20:00,75.22,75.25,75.16,75.25,6700.0,64.1889,64.2145,64.1377,64.2145,6700.0
2010-09-01 13:30:00,75.29,75.38,75.24,75.35,10300.0,64.2487,64.3255,64.206,64.2999,10300.0
2010-09-01 13:40:00,75.31,75.35,75.24,75.35,10100.0,64.2657,64.2999,64.206,64.2999,10100.0
2010-09-01 13:50:00,75.33,75.4,75.29,75.33,6800.0,64.2828,64.3425,64.2487,64.2828,6800.0
2010-09-01 14:00:00,75.38,75.48,75.35,75.38,11100.0,64.3255,64.4108,64.2999,64.3255,11100.0
2010-09-01 14:10:00,75.37,75.37,75.19,75.27,9000.0,64.3169,64.3169,64.1633,64.2316,9000.0
2010-09-01 14:20:00,75.29,75.4,75.2,75.36,11600.0,64.2487,64.3425,64.1719,64.3084,11600.0
2010-09-01 14:30:00,75.34,75.43,75.29,75.34,13400.0,64.2913,64.3681,64.2487,64.2913,13400.0
2010-09-01 14:40:00,75.33,75.52,75.33,75.43,15600.0,64.2828,64.4449,64.2828,64.3681,15600.0
2010-09-01 14:50:00,75.42,75.53,75.4,75.52,12100.0,64.3596,64.4535,64.3425,64.4449,12100.0
2010-09-01 15:00:00,75.51,75.77,75.41,75.71,16800.0,64.4364,64.6583,64.3511,64.6071,16800.0
2010-09-01 15:10:00,75.7,75.82,75.61,75.67,9300.0,64.5985,64.7009,64.5217,64.5729,9300.0
2010-09-01 15:20:00,75.67,75.81,75.58,75.78,17200.0,64.5729,64.6924,64.4961,64.6668,17200.0
2010-09-01 15:30:00,75.74,75.77,75.59,75.7,24900.0,64.6327,64.6583,64.5047,64.5985,24900.0
2010-09-01 15:40:00,75.69,75.87,75.65,75.7,26200.0,64.59,64.7436,64.5559,64.5985,26200.0
2010-09-01 15:50:00,75.73,75.76,75.57,75.68,39800.0,64.6241,64.6497,64.4876,64.5815,39800.0
2010-09-02 09:30:00,75.74,76.0,75.56,75.93,2200.0,64.6327,64.8545,64.4791,64.7948,2200.0
2010-09-02 09:40:00,75.78,75.78,75.5,75.74,1700.0,64.6668,64.6668,64.4279,64.6327,1700.0
2010-09-02 09:50:00,75.75,75.85,75.68,75.84,3000.0,64.6412,64.7265,64.5815,64.718,3000.0
2010-09-02 10:00:00,75.96,76.37,75.84,76.24,10100.0,64.8204,65.1703,64.718,65.0593,10100.0
2010-09-02 10:10:00,76.21,76.41,76.21,76.24,5900.0,65.0337,65.2044,65.0337,65.0593,5900.0
2010-09-02 10:20:00,76.22,76.75,76.22,76.65,8500.0,65.0423,65.4946,65.0423,65.4092,8500.0
2010-09-02 10:30:00,76.68,76.89,76.61,76.84,11200.0,65.4348,65.614,65.3751,65.5714,11200.0
2010-09-02 10:40:00,76.87,77.01,76.77,76.96,12700.0,65.597,65.7164,65.5116,65.6738,12700.0
2010-09-02 10:50:00,76.95,76.99,76.76,76.87,3500.0,65.6652,65.6994,65.5031,65.597,3500.0
2010-09-02 11:00:00,76.85,76.97,76.77,76.79,6600.0,65.5799,65.6823,65.5116,65.5287,6600.0
2010-09-02 11:10:00,76.83,76.83,76.5,76.52,2200.0,65.5628,65.5628,65.2812,65.2983,2200.0
2010-09-02 11:20:00,76.55,76.55,76.16,76.31,8600.0,65.3239,65.3239,64.9911,65.1191,8600.0
2010-09-02 11:30:00,76.35,76.39,76.18,76.33,5300.0,65.1532,65.1873,65.0081,65.1361,5300.0
2010-09-02 11:40:00,76.44,76.46,76.18,76.25,7100.0,65.23,65.2471,65.0081,65.0679,7100.0
2010-09-02 11:50:00,76.32,76.38,76.22,76.22,1500.0,65.1276,65.1788,65.0423,65.0423,1500.0
2010-09-02 12:00:00,76.25,76.43,76.19,76.35,3000.0,65.0679,65.2215,65.0167,65.1532,3000.0
2010-09-02 12:10:00,76.37,76.51,76.37,76.42,1600.0,65.1703,65.2897,65.1703,65.2129,1600.0
2010-09-02 12:20:00,76.41,76.51,76.35,76.5,2900.0,65.2044,65.2897,65.1532,65.2812,2900.0
2010-09-02 12:30:00,76.5,76.58,76.5,76.58,2300.0,65.2812,65.3495,65.2812,65.3495,2300.0
2010-09-02 12:40:00,76.6,76.7,76.46,76.57,5600.0,65.3665,65.4519,65.2471,65.3409,5600.0
2010-09-02 12:50:00,76.54,76.54,76.22,76.42,5600.0,65.3153,65.3153,65.0423,65.2129,5600.0
2010-09-02 13:00:00,76.39,76.51,76.37,76.43,5000.0,65.1873,65.2897,65.1703,65.2215,5000.0
2010-09-02 13:10:00,76.42,76.42,76.28,76.36,4300.0,65.2129,65.2129,65.0935,65.1617,4300.0
2010-09-02 13:20:00,76.37,76.5,76.37,76.42,3600.0,65.1703,65.2812,65.1703,65.2129,3600.0
2010-09-02 13:30:00,76.43,76.58,76.42,76.55,3200.0,65.2215,65.3495,65.2129,65.3239,3200.0
2010-09-02 13:40:00,76.53,76.56,76.49,76.55,4900.0,65.3068,65.3324,65.2727,65.3239,4900.0
2010-09-02 13:50:00,76.59,76.66,76.57,76.6,3000.0,65.358,65.4177,65.3409,65.3665,3000.0
2010-09-02 14:00:00,76.61,76.84,76.57,76.79,5300.0,65.3751,65.5714,65.3409,65.5287,5300.0
2010-09-02 14:10:00,76.84,76.98,76.84,76.94,4400.0,65.5714,65.6908,65.5714,65.6567,4400.0
2010-09-02 14:20:00,76.95,76.99,76.82,76.89,5400.0,65.6652,65.6994,65.5543,65.614,5400.0
2010-09-02 14:30:00,76.87,76.87,76.78,76.85,6500.0,65.597,65.597,65.5202,65.5799,6500.0
2010-09-02 14:40:00,76.84,76.84,76.67,76.72,3500.0,65.5714,65.5714,65.4263,65.469,3500.0
2010-09-02 14:50:00,76.73,76.82,76.73,76.75,7300.0,65.4775,65.5543,65.4775,65.4946,7300.0
2010-09-02 15:00:00,76.75,77.01,76.67,76.97,14100.0,65.4946,65.7164,65.4263,65.6823,14100.0
2010-09-02 15:10:00,76.97,77.02,76.87,76.92,10200.0,65.6823,65.725,65.597,65.6396,10200.0
2010-09-02 15:20:00,76.92,76.99,76.8,76.91,9800.0,65.6396,65.6994,65.5372,65.6311,9800.0
2010-09-02 15:30:00,76.91,77.1,76.83,77.1,20200.0,65.6311,65.7932,65.5628,65.7932,20200.0
2010-09-02 15:40:00,77.11,77.24,77.08,77.11,17400.0,65.8018,65.9127,65.7762,65.8018,17400.0
2010-09-02 15:50:00,77.13,77.2,77.01,77.07,26400.0,65.8188,65.8786,65.7164,65.7676,26400.0
2010-09-03 09:30:00,78.34,79.24,78.34,79.13,27300.0,66.8514,67.6194,66.8514,67.5255,27300.0
2010-09-03 09:40:00,79.11,79.4,79.05,79.18,9400.0,67.5085,67.7559,67.4573,67.5682,9400.0
2010-09-03 09:50:00,79.16,79.7,79.04,79.64,13300.0,67.5511,68.0119,67.4487,67.9607,13300.0
2010-09-03 10:00:00,79.6,79.6,78.74,78.79,15600.0,67.9266,67.9266,67.1927,67.2354,15600.0
2010-09-03 10:10:00,78.73,78.78,78.29,78.45,12300.0,67.1842,67.2269,66.8087,66.9452,12300.0
2010-09-03 10:20:00,78.43,78.54,78.15,78.15,12700.0,66.9282,67.022,66.6892,66.6892,12700.0
2010-09-03 10:30:00,78.09,78.17,77.97,78.1,6400.0,66.638,66.7063,66.5356,66.6466,6400.0
2010-09-03 10:40:00,78.1,78.28,78.04,78.17,3500.0,66.6466,66.8002,66.5954,66.7063,3500.0
2010-09-03 10:50:00,78.13,78.13,77.65,77.78,4400.0,66.6722,66.6722,66.2626,66.3735,4400.0
2010-09-03 11:00:00,77.85,77.85,77.7,77.78,2000.0,66.4332,66.4332,66.3052,66.3735,2000.0
2010-09-03 11:10:00,77.78,78.05,77.65,78.05,6000.0,66.3735,66.6039,66.2626,66.6039,6000.0
2010-09-03 11:20:00,78.04,78.05,77.82,77.85,2900.0,66.5954,66.6039,66.4076,66.4332,2900.0
2010-09-03 11:30:00,77.8,77.84,77.65,77.78,3100.0,66.3906,66.4247,66.2626,66.3735,3100.0
2010-09-03 11:40:00,77.85,77.85,77.77,77.81,1500.0,66.4332,66.4332,66.365,66.3991,1500.0
2010-09-03 11:50:00,77.73,77.87,77.73,77.77,4300.0,66.3308,66.4503,66.3308,66.365,4300.0
2010-09-03 12:00:00,77.74,77.74,77.54,77.55,9800.0,66.3394,66.3394,66.1687,66.1772,9800.0
2010-09-03 12:10:00,77.59,77.59,77.46,77.5,7400.0,66.2114,66.2114,66.1004,66.1346,7400.0
2010-09-03 12:20:00,77.5,77.5,77.43,77.47,1300.0,66.1346,66.1346,66.0748,66.109,1300.0
2010-09-03 12:30:00,77.46,77.62,77.39,77.52,10800.0,66.1004,66.237,66.0407,66.1516,10800.0
2010-09-03 12:40:00,77.52,77.57,77.46,77.46,16700.0,66.1516,66.1943,66.1004,66.1004,16700.0
2010-09-03 12:50:00,77.49,77.55,77.48,77.48,4900.0,66.126,66.1772,66.1175,66.1175,4900.0
2010-09-03 13:00:00,77.52,77.55,77.37,77.38,9200.0,66.1516,66.1772,66.0236,66.0322,9200.0
2010-09-03 13:10:00,77.39,77.46,77.36,77.46,4700.0,66.0407,66.1004,66.0151,66.1004,4700.0
2010-09-03 13:20:00,77.46,77.46,77.27,77.29,5200.0,66.1004,66.1004,65.9383,65.9554,5200.0
2010-09-03 13:30:00,77.32,77.39,77.26,77.39,4700.0,65.981,66.0407,65.9298,66.0407,4700.0
2010-09-03 13:40:00,77.44,77.46,77.41,77.44,3900.0,66.0834,66.1004,66.0578,66.0834,3900.0
2010-09-03 13:50:00,77.44,77.55,77.41,77.41,7000.0,66.0834,66.1772,66.0578,66.0578,7000.0
2010-09-03 14:00:00,77.4,77.44,77.33,77.36,1600.0,66.0492,66.0834,65.9895,66.0151,1600.0
2010-09-03 14:10:00,77.34,77.37,77.25,77.35,25700.0,65.998,66.0236,65.9212,66.0066,25700.0
2010-09-03 14:20:00,77.37,77.54,77.35,77.35,4400.0,66.0236,66.1687,66.0066,66.0066,4400.0
2010-09-03 14:30:00,77.36,77.45,77.23,77.27,6400.0,66.0151,66.0919,65.9042,65.9383,6400.0
2010-09-03 14:40:00,77.3,77.31,76.98,76.98,5600.0,65.9639,65.9724,65.6908,65.6908,5600.0
2010-09-03 14:50:00,77.06,77.18,76.95,76.97,4600.0,65.7591,65.8615,65.6652,65.6823,4600.0
2010-09-03 15:00:00,76.94,77.07,76.84,77.02,15700.0,65.6567,65.7676,65.5714,65.725,15700.0
2010-09-03 15:10:00,77.0,77.1,76.97,77.01,9100.0,65.7079,65.7932,65.6823,65.7164,9100.0
2010-09-03 15:20:00,77.02,77.23,77.01,77.15,17100.0,65.725,65.9042,65.7164,65.8359,17100.0
2010-09-03 15:30:00,77.17,77.24,77.03,77.14,22200.0,65.853,65.9127,65.7335,65.8274,22200.0
2010-09-03 15:40:00,77.14,77.35,77.14,77.3,31800.0,65.8274,66.0066,65.8274,65.9639,31800.0
2010-09-03 15:50:00,77.3,77.34,77.08,77.23,52200.0,65.9639,65.998,65.7762,65.9042,52200.0
2010-09-07 09:30:00,77.89,80.11,77.89,79.74,74700.0,66.4674,68.3618,66.4674,68.0461,74700.0
2010-09-07 09:40:00,79.77,80.1,79.52,79.52,81200.0,68.0717,68.3533,67.8583,67.8583,81200.0
2010-09-07 09:50:00,79.59,79.59,79.16,79.17,40500.0,67.9181,67.9181,67.5511,67.5597,40500.0
2010-09-07 10:00:00,79.19,79.43,79.01,79.42,58100.0,67.5767,67.7815,67.4231,67.773,58100.0
2010-09-07 10:10:00,79.4,80.08,79.37,79.55,35800.0,67.7559,68.3362,67.7303,67.8839,35800.0
2010-09-07 10:20:00,79.62,79.64,79.25,79.47,28800.0,67.9437,67.9607,67.6279,67.8157,28800.0
2010-09-07 10:30:00,79.47,79.49,79.28,79.43,26300.0,67.8157,67.8327,67.6535,67.7815,26300.0
2010-09-07 10:40:00,79.5,79.66,79.4,79.4,20000.0,67.8413,67.9778,67.7559,67.7559,20000.0
2010-09-07 10:50:00,79.32,79.78,79.27,79.74,23600.0,67.6877,68.0802,67.645,68.0461,23600.0
2010-09-07 11:00:00,79.74,79.78,79.46,79.72,16600.0,68.0461,68.0802,67.8071,68.029,16600.0
2010-09-07 11:10:00,79.66,80.2,79.66,80.02,31700.0,67.9778,68.4386,67.9778,68.285,31700.0
2010-09-07 11:20:00,79.98,80.2,79.9,80.2,27100.0,68.2509,68.4386,68.1826,68.4386,27100.0
2010-09-07 11:30:00,80.1,80.2,79.95,80.2,26500.0,68.3533,68.4386,68.2253,68.4386,26500.0
2010-09-07 11:40:00,80.13,80.2,80.09,80.2,8900.0,68.3789,68.4386,68.3447,68.4386,8900.0
2010-09-07 11:50:00,80.17,80.59,80.04,80.56,20700.0,68.413,68.7714,68.3021,68.7458,20700.0
2010-09-07 12:00:00,80.55,80.66,80.49,80.57,31100.0,68.7373,68.8311,68.6861,68.7543,31100.0
2010-09-07 12:10:00,80.55,80.65,80.48,80.52,22100.0,68.7373,68.8226,68.6775,68.7117,22100.0
2010-09-07 12:20:00,80.53,80.68,80.47,80.63,25400.0,68.7202,68.8482,68.669,68.8055,25400.0
2010-09-07 12:30:00,80.61,80.66,80.53,80.55,36900.0,68.7885,68.8311,68.7202,68.7373,36900.0
2010-09-07 12:40:00,80.56,80.62,80.4,80.5,37700.0,68.7458,68.797,68.6093,68.6946,37700.0
2010-09-07 12:50:00,80.5,80.5,80.28,80.35,23500.0,68.6946,68.6946,68.5069,68.5666,23500.0
2010-09-07 13:00:00,80.35,80.35,79.78,79.81,32600.0,68.5666,68.5666,68.0802,68.1058,32600.0
2010-09-07 13:10:00,79.95,80.1,79.64,79.64,21200.0,68.2253,68.3533,67.9607,67.9607,21200.0
2010-09-07 13:20:00,79.65,79.71,79.49,79.65,14900.0,67.9693,68.0205,67.8327,67.9693,14900.0
2010-09-07 13:30:00,79.66,79.92,79.57,79.92,6800.0,67.9778,68.1997,67.901,68.1997,6800.0
2010-09-07 13:40:00,79.92,80.11,79.92,80.01,8000.0,68.1997,68.3618,68.1997,68.2765,8000.0
2010-09-07 13:50:00,79.99,80.32,79.99,80.27,8900.0,68.2594,68.541,68.2594,68.4983,8900.0
2010-09-07 14:00:00,80.3,80.3,79.93,80.01,21900.0,68.5239,68.5239,68.2082,68.2765,21900.0
2010-09-07 14:10:00,80.01,80.2,80.0,80.1,7400.0,68.2765,68.4386,68.2679,68.3533,7400.0
2010-09-07 14:20:00,80.14,80.27,80.11,80.19,7500.0,68.3874,68.4983,68.3618,68.4301,7500.0
2010-09-07 14:30:00,80.22,80.25,80.08,80.1,14300.0,68.4557,68.4813,68.3362,68.3533,14300.0
2010-09-07 14:40:00,80.1,80.14,79.94,80.08,24800.0,68.3533,68.3874,68.2167,68.3362,24800.0
2010-09-07 14:50:00,80.08,80.12,79.61,79.66,32400.0,68.3362,68.3703,67.9351,67.9778,32400.0
2010-09-07 15:00:00,79.74,79.77,79.59,79.66,32000.0,68.0461,68.0717,67.9181,67.9778,32000.0
2010-09-07 15:10:00,79.67,79.8,79.59,79.77,22400.0,67.9863,68.0973,67.9181,68.0717,22400.0
2010-09-07 15:20:00,79.81,79.85,79.69,79.81,23300.0,68.1058,68.1399,68.0034,68.1058,23300.0
2010-09-07 15:30:00,79.79,79.83,79.65,79.66,25100.0,68.0887,68.1229,67.9693,67.9778,25100.0
2010-09-07 15:40:00,79.65,79.74,79.08,79.13,86500.0,67.9693,68.0461,67.4829,67.5255,86500.0
2010-09-07 15:50:00,79.12,79.14,78.74,78.77,86100.0,67.517,67.5341,67.1927,67.2183,86100.0
2010-09-08 09:30:00,78.88,79.1,78.64,78.69,11200.0,67.3122,67.4999,67.1074,67.15,11200.0
2010-09-08 09:40:00,78.69,78.69,78.1,78.1,11600.0,67.15,67.15,66.6466,66.6466,11600.0
2010-09-08 09:50:00,78.07,78.13,77.71,77.81,14400.0,66.621,66.6722,66.3138,66.3991,14400.0
2010-09-08 10:00:00,77.85,78.07,77.83,78.01,30000.0,66.4332,66.621,66.4162,66.5698,30000.0
2010-09-08 10:10:00,78.01,78.08,77.78,77.78,26600.0,66.5698,66.6295,66.3735,66.3735,26600.0
2010-09-08 10:20:00,77.78,78.0,77.74,77.98,7900.0,66.3735,66.5612,66.3394,66.5442,7900.0
2010-09-08 10:30:00,77.9,78.11,77.86,78.0,13200.0,66.4759,66.6551,66.4418,66.5612,13200.0
2010-09-08 10:40:00,78.0,78.09,77.91,77.95,15900.0,66.5612,66.638,66.4844,66.5186,15900.0
2010-09-08 10:50:00,77.95,78.04,77.87,77.88,16800.0,66.5186,66.5954,66.4503,66.4588,16800.0
2010-09-08 11:00:00,77.82,78.11,77.82,78.06,9900.0,66.4076,66.6551,66.4076,66.6124,9900.0
2010-09-08 11:10:00,78.1,78.13,77.81,77.81,8900.0,66.6466,66.6722,66.3991,66.3991,8900.0
2010-09-08 11:20:00,77.83,77.88,77.65,77.86,11300.0,66.4162,66.4588,66.2626,66.4418,11300.0
2010-09-08 11:30:00,77.88,77.97,77.78,77.85,14200.0,66.4588,66.5356,66.3735,66.4332,14200.0
2010-09-08 11:40:00,77.78,77.88,77.69,77.88,8000.0,66.3735,66.4588,66.2967,66.4588,8000.0
2010-09-08 11:50:00,77.88,77.93,77.82,77.89,8500.0,66.4588,66.5015,66.4076,66.4674,8500.0
2010-09-08 12:00:00,77.9,77.97,77.85,77.92,13600.0,66.4759,66.5356,66.4332,66.493,13600.0
2010-09-08 12:10:00,77.94,77.94,77.76,77.83,21600.0,66.51,66.51,66.3564,66.4162,21600.0
2010-09-08 12:20:00,77.83,77.88,77.78,77.86,6300.0,66.4162,66.4588,66.3735,66.4418,6300.0
2010-09-08 12:30:00,77.9,77.91,77.79,77.87,6600.0,66.4759,66.4844,66.382,66.4503,6600.0
2010-09-08 12:40:00,77.82,77.96,77.82,77.82,13500.0,66.4076,66.5271,66.4076,66.4076,13500.0
2010-09-08 12:50:00,77.84,77.87,77.76,77.79,5700.0,66.4247,66.4503,66.3564,66.382,5700.0
2010-09-08 13:00:00,77.79,77.83,77.7,77.72,8400.0,66.382,66.4162,66.3052,66.3223,8400.0
2010-09-08 13:10:00,77.74,77.75,77.53,77.54,26900.0,66.3394,66.3479,66.1602,66.1687,26900.0
2010-09-08 13:20:00,77.56,77.57,77.45,77.47,12900.0,66.1858,66.1943,66.0919,66.109,12900.0
2010-09-08 13:30:00,77.5,77.53,77.41,77.43,18700.0,66.1346,66.1602,66.0578,66.0748,18700.0
2010-09-08 13:40:00,77.42,77.43,77.03,77.11,34700.0,66.0663,66.0748,65.7335,65.8018,34700.0
2010-09-08 13:50:00,77.1,77.14,77.0,77.11,14300.0,65.7932,65.8274,65.7079,65.8018,14300.0
2010-09-08 14:00:00,77.09,77.09,76.85,76.96,28900.0,65.7847,65.7847,65.5799,65.6738,28900.0
2010-09-08 14:10:00,76.9,77.1,76.85,77.04,11900.0,65.6226,65.7932,65.5799,65.742,11900.0
2010-09-08 14:20:00,77.04,77.16,77.03,77.1,9900.0,65.742,65.8444,65.7335,65.7932,9900.0
2010-09-08 14:30:00,77.11,77.22,77.07,77.09,12900.0,65.8018,65.8956,65.7676,65.7847,12900.0
2010-09-08 14:40:00,77.13,77.26,77.13,77.17,9800.0,65.8188,65.9298,65.8188,65.853,9800.0
2010-09-08 14:50:00,77.17,77.17,77.0,77.02,10200.0,65.853,65.853,65.7079,65.725,10200.0
2010-09-08 15:00:00,77.04,77.27,77.04,77.2,13200.0,65.742,65.9383,65.742,65.8786,13200.0
2010-09-08 15:10:00,77.21,77.21,77.01,77.06,19600.0,65.8871,65.8871,65.7164,65.7591,19600.0
2010-09-08 15:20:00,77.03,77.23,77.0,77.02,26500.0,65.7335,65.9042,65.7079,65.725,26500.0
2010-09-08 15:30:00,77.0,77.23,76.98,77.17,18600.0,65.7079,65.9042,65.6908,65.853,18600.0
2010-09-08 15:40:00,77.13,77.19,76.88,77.05,45300.0,65.8188,65.87,65.6055,65.7506,45300.0
2010-09-08 15:50:00,77.04,77.17,76.93,77.02,50500.0,65.742,65.853,65.6482,65.725,50500.0
2010-09-09 09:30:00,78.08,78.22,77.86,77.95,3000.0,66.6295,66.749,66.4418,66.5186,3000.0
2010-09-09 09:40:00,77.95,77.95,77.62,77.64,10300.0,66.5186,66.5186,66.237,66.254,10300.0
2010-09-09 09:50:00,77.56,77.77,77.5,77.63,4900.0,66.1858,66.365,66.1346,66.2455,4900.0
2010-09-09 10:00:00,77.68,77.7,77.44,77.48,4900.0,66.2882,66.3052,66.0834,66.1175,4900.0
2010-09-09 10:10:00,77.5,77.53,76.92,77.02,11900.0,66.1346,66.1602,65.6396,65.725,11900.0
2010-09-09 10:20:00,77.01,77.06,76.81,76.91,30400.0,65.7164,65.7591,65.5458,65.6311,30400.0
2010-09-09 10:30:00,76.89,76.89,76.53,76.54,5900.0,65.614,65.614,65.3068,65.3153,5900.0
2010-09-09 10:40:00,76.64,76.85,76.6,76.82,4300.0,65.4007,65.5799,65.3665,65.5543,4300.0
2010-09-09 10:50:00,76.81,76.88,76.69,76.76,4600.0,65.5458,65.6055,65.4434,65.5031,4600.0
2010-09-09 11:00:00,76.73,77.12,76.73,77.1,17500.0,65.4775,65.8103,65.4775,65.7932,17500.0
2010-09-09 11:10:00,77.1,77.24,77.05,77.12,7300.0,65.7932,65.9127,65.7506,65.8103,7300.0
2010-09-09 11:20:00,77.1,77.22,77.06,77.22,5100.0,65.7932,65.8956,65.7591,65.8956,5100.0
2010-09-09 11:30:00,77.25,77.29,77.18,77.18,1200.0,65.9212,65.9554,65.8615,65.8615,1200.0
2010-09-09 11:40:00,77.23,77.4,77.23,77.3,11000.0,65.9042,66.0492,65.9042,65.9639,11000.0
2010-09-09 11:50:00,77.33,77.39,77.21,77.37,5200.0,65.9895,66.0407,65.8871,66.0236,5200.0
2010-09-09 12:00:00,77.36,77.62,77.36,77.59,6200.0,66.0151,66.237,66.0151,66.2114,6200.0
2010-09-09 12:10:00,77.58,77.61,77.52,77.55,5200.0,66.2028,66.2284,66.1516,66.1772,5200.0
2010-09-09 12:20:00,77.52,77.64,77.52,77.62,3600.0,66.1516,66.254,66.1516,66.237,3600.0
2010-09-09 12:30:00,77.63,77.73,77.55,77.63,9500.0,66.2455,66.3308,66.1772,66.2455,9500.0
2010-09-09 12:40:00,77.6,77.64,77.38,77.42,11100.0,66.2199,66.254,66.0322,66.0663,11100.0
2010-09-09 12:50:00,77.45,77.47,77.14,77.16,15700.0,66.0919,66.109,65.8274,65.8444,15700.0
2010-09-09 13:00:00,77.16,77.42,77.16,77.25,7700.0,65.8444,66.0663,65.8444,65.9212,7700.0
2010-09-09 13:10:00,77.31,77.31,77.2,77.3,7000.0,65.9724,65.9724,65.8786,65.9639,7000.0
2010-09-09 13:20:00,77.28,77.31,76.97,77.05,8700.0,65.9468,65.9724,65.6823,65.7506,8700.0
2010-09-09 13:30:00,76.99,77.32,76.99,77.21,33000.0,65.6994,65.981,65.6994,65.8871,33000.0
2010-09-09 13:40:00,77.21,77.37,77.08,77.28,3700.0,65.8871,66.0236,65.7762,65.9468,3700.0
2010-09-09 13:50:00,77.32,77.34,76.95,77.14,3700.0,65.981,65.998,65.6652,65.8274,3700.0
2010-09-09 14:00:00,77.11,77.29,77.01,77.04,5500.0,65.8018,65.9554,65.7164,65.742,5500.0
2010-09-09 14:10:00,77.03,77.24,76.95,77.24,9900.0,65.7335,65.9127,65.6652,65.9127,9900.0
2010-09-09 14:20:00,77.21,77.24,77.08,77.19,4400.0,65.8871,65.9127,65.7762,65.87,4400.0
2010-09-09 14:30:00,77.13,77.34,77.1,77.23,6100.0,65.8188,65.998,65.7932,65.9042,6100.0
2010-09-09 14:40:00,77.2,77.27,77.08,77.25,4400.0,65.8786,65.9383,65.7762,65.9212,4400.0
2010-09-09 14:50:00,77.25,77.27,77.1,77.27,4500.0,65.9212,65.9383,65.7932,65.9383,4500.0
2010-09-09 15:00:00,77.26,77.26,77.1,77.1,10500.0,65.9298,65.9298,65.7932,65.7932,10500.0
2010-09-09 15:10:00,77.1,77.25,77.09,77.15,6500.0,65.7932,65.9212,65.7847,65.8359,6500.0
2010-09-09 15:20:00,77.16,77.41,77.16,77.37,8900.0,65.8444,66.0578,65.8444,66.0236,8900.0
2010-09-09 15:30:00,77.39,77.42,77.29,77.33,13400.0,66.0407,66.0663,65.9554,65.9895,13400.0
2010-09-09 15:40:00,77.32,77.33,77.08,77.2,21300.0,65.981,65.9895,65.7762,65.8786,21300.0
2010-09-09 15:50:00,77.17,77.21,77.06,77.15,29300.0,65.853,65.8871,65.7591,65.8359,29300.0
2010-09-10 09:30:00,77.18,77.24,77.08,77.1,2200.0,65.8615,65.9127,65.7762,65.7932,2200.0
2010-09-10 09:40:00,76.98,77.22,76.98,77.22,3100.0,65.6908,65.8956,65.6908,65.8956,3100.0
2010-09-10 09:50:00,77.24,77.72,77.24,77.67,8800.0,65.9127,66.3223,65.9127,66.2796,8800.0
2010-09-10 10:00:00,77.62,77.63,77.42,77.53,12500.0,66.237,66.2455,66.0663,66.1602,12500.0
2010-09-10 10:10:00,77.52,77.66,77.49,77.66,3500.0,66.1516,66.2711,66.126,66.2711,3500.0
2010-09-10 10:20:00,77.68,77.75,77.66,77.66,5800.0,66.2882,66.3479,66.2711,66.2711,5800.0
2010-09-10 10:30:00,77.68,77.82,77.67,77.74,6300.0,66.2882,66.4076,66.2796,66.3394,6300.0
2010-09-10 10:40:00,77.72,77.83,77.69,77.72,2100.0,66.3223,66.4162,66.2967,66.3223,2100.0
2010-09-10 10:50:00,77.72,77.78,77.72,77.73,3200.0,66.3223,66.3735,66.3223,66.3308,3200.0
2010-09-10 11:00:00,77.74,77.81,77.42,77.47,5700.0,66.3394,66.3991,66.0663,66.109,5700.0
2010-09-10 11:10:00,77.54,77.61,77.54,77.59,2000.0,66.1687,66.2284,66.1687,66.2114,2000.0
2010-09-10 11:20:00,77.6,77.77,77.56,77.71,3700.0,66.2199,66.365,66.1858,66.3138,3700.0
2010-09-10 11:30:00,77.75,77.75,77.54,77.63,2400.0,66.3479,66.3479,66.1687,66.2455,2400.0
2010-09-10 11:40:00,77.57,77.57,77.47,77.48,1500.0,66.1943,66.1943,66.109,66.1175,1500.0
2010-09-10 11:50:00,77.41,77.46,77.18,77.23,1300.0,66.0578,66.1004,65.8615,65.9042,1300.0
2010-09-10 12:00:00,77.21,77.21,77.0,77.03,4800.0,65.8871,65.8871,65.7079,65.7335,4800.0
2010-09-10 12:10:00,77.03,77.08,77.02,77.07,1200.0,65.7335,65.7762,65.725,65.7676,1200.0
2010-09-10 12:20:00,77.08,77.24,77.07,77.1,2400.0,65.7762,65.9127,65.7676,65.7932,2400.0
2010-09-10 12:30:00,77.03,77.3,76.98,77.3,5400.0,65.7335,65.9639,65.6908,65.9639,5400.0
2010-09-10 12:40:00,77.26,77.48,77.24,77.39,3100.0,65.9298,66.1175,65.9127,66.0407,3100.0
2010-09-10 12:50:00,77.36,77.37,77.15,77.15,1600.0,66.0151,66.0236,65.8359,65.8359,1600.0
2010-09-10 13:00:00,77.17,77.32,77.13,77.25,3500.0,65.853,65.981,65.8188,65.9212,3500.0
2010-09-10 13:10:00,77.22,77.26,77.18,77.26,1900.0,65.8956,65.9298,65.8615,65.9298,1900.0
2010-09-10 13:20:00,77.19,77.24,77.17,77.21,1600.0,65.87,65.9127,65.853,65.8871,1600.0
2010-09-10 13:30:00,77.21,77.42,77.21,77.29,2200.0,65.8871,66.0663,65.8871,65.9554,2200.0
2010-09-10 13:40:00,77.27,77.27,77.18,77.2,1400.0,65.9383,65.9383,65.8615,65.8786,1400.0
2010-09-10 13:50:00,77.29,77.3,77.21,77.26,1000.0,65.9554,65.9639,65.8871,65.9298,1000.0
2010-09-10 14:00:00,77.28,77.47,77.24,77.35,2500.0,65.9468,66.109,65.9127,66.0066,2500.0
2010-09-10 14:10:00,77.36,77.41,77.25,77.25,13000.0,66.0151,66.0578,65.9212,65.9212,13000.0
2010-09-10 14:20:00,77.25,77.48,77.24,77.38,5700.0,65.9212,66.1175,65.9127,66.0322,5700.0
2010-09-10 14:30:00,77.43,77.48,77.35,77.43,4500.0,66.0748,66.1175,66.0066,66.0748,4500.0
2010-09-10 14:40:00,77.44,77.62,77.32,77.39,7400.0,66.0834,66.237,65.981,66.0407,7400.0
2010-09-10 14:50:00,77.37,77.5,77.37,77.48,4500.0,66.0236,66.1346,66.0236,66.1175,4500.0
2010-09-10 15:00:00,77.49,77.5,77.35,77.36,11500.0,66.126,66.1346,66.0066,66.0151,11500.0
2010-09-10 15:10:00,77.38,77.45,77.31,77.4,28600.0,66.0322,66.0919,65.9724,66.0492,28600.0
2010-09-10 15:20:00,77.4,77.5,77.34,77.5,7400.0,66.0492,66.1346,65.998,66.1346,7400.0
2010-09-10 15:30:00,77.49,77.54,77.37,77.37,6100.0,66.126,66.1687,66.0236,66.0236,6100.0
2010-09-10 15:40:00,77.35,77.39,77.28,77.34,17800.0,66.0066,66.0407,65.9468,65.998,17800.0
2010-09-10 15:50:00,77.27,77.37,77.25,77.37,35200.0,65.9383,66.0236,65.9212,66.0236,35200.0
2010-09-13 09:30:00,78.34,79.25,77.61,78.51,7100.0,66.8514,67.6279,66.2284,66.9964,7100.0
2010-09-13 09:40:00,78.67,78.77,78.16,78.19,10200.0,67.133,67.2183,66.6978,66.7234,10200.0
2010-09-13 09:50:00,78.15,78.19,77.99,77.99,5900.0,66.6892,66.7234,66.5527,66.5527,5900.0
2010-09-13 10:00:00,77.94,78.19,77.89,78.12,13700.0,66.51,66.7234,66.4674,66.6636,13700.0
2010-09-13 10:10:00,78.1,78.13,77.75,77.81,9000.0,66.6466,66.6722,66.3479,66.3991,9000.0
2010-09-13 10:20:00,77.73,77.83,77.65,77.83,2800.0,66.3308,66.4162,66.2626,66.4162,2800.0
2010-09-13 10:30:00,77.78,77.89,77.6,77.67,7200.0,66.3735,66.4674,66.2199,66.2796,7200.0
2010-09-13 10:40:00,77.6,77.76,77.56,77.69,3600.0,66.2199,66.3564,66.1858,66.2967,3600.0
2010-09-13 10:50:00,77.67,77.8,77.6,77.8,11200.0,66.2796,66.3906,66.2199,66.3906,11200.0
2010-09-13 11:00:00,77.78,78.03,77.75,78.03,8000.0,66.3735,66.5868,66.3479,66.5868,8000.0
2010-09-13 11:10:00,78.04,78.13,78.03,78.07,6100.0,66.5954,66.6722,66.5868,66.621,6100.0
2010-09-13 11:20:00,78.11,78.15,77.94,78.14,2800.0,66.6551,66.6892,66.51,66.6807,2800.0
2010-09-13 11:30:00,78.13,78.13,77.99,78.02,2400.0,66.6722,66.6722,66.5527,66.5783,2400.0
2010-09-13 11:40:00,78.02,78.09,78.0,78.09,2800.0,66.5783,66.638,66.5612,66.638,2800.0
2010-09-13 11:50:00,78.0,78.15,78.0,78.12,2500.0,66.5612,66.6892,66.5612,66.6636,2500.0
2010-09-13 12:00:00,78.06,78.19,78.02,78.14,8000.0,66.6124,66.7234,66.5783,66.6807,8000.0
2010-09-13 12:10:00,78.17,78.24,78.1,78.2,12100.0,66.7063,66.766,66.6466,66.7319,12100.0
2010-09-13 12:20:00,78.23,78.28,78.11,78.21,11100.0,66.7575,66.8002,66.6551,66.7404,11100.0
2010-09-13 12:30:00,78.17,78.17,77.99,78.05,6300.0,66.7063,66.7063,66.5527,66.6039,6300.0
2010-09-13 12:40:00,78.04,78.23,78.0,78.16,6800.0,66.5954,66.7575,66.5612,66.6978,6800.0
2010-09-13 12:50:00,78.22,78.34,78.21,78.3,4100.0,66.749,66.8514,66.7404,66.8172,4100.0
2010-09-13 13:00:00,78.3,78.3,78.3,78.3,800.0,66.8172,66.8172,66.8172,66.8172,800.0
2010-09-13 13:10:00,78.22,78.35,78.22,78.33,2300.0,66.749,66.8599,66.749,66.8428,2300.0
2010-09-13 13:20:00,78.33,78.33,78.33,78.33,0.0,66.8428,66.8428,66.8428,66.8428,0.0
2010-09-13 13:30:00,78.34,78.34,78.21,78.31,5100.0,66.8514,66.8514,66.7404,66.8258,5100.0
2010-09-13 13:40:00,78.27,78.41,78.27,78.41,2300.0,66.7916,66.9111,66.7916,66.9111,2300.0
2010-09-13 13:50:00,78.47,78.47,78.29,78.29,600.0,66.9623,66.9623,66.8087,66.8087,600.0
2010-09-13 14:00:00,78.18,78.18,78.08,78.13,1200.0,66.7148,66.7148,66.6295,66.6722,1200.0
2010-09-13 14:10:00,78.11,78.37,78.11,78.37,10500.0,66.6551,66.877,66.6551,66.877,10500.0
2010-09-13 14:20:00,78.4,78.44,78.26,78.44,7000.0,66.9026,66.9367,66.7831,66.9367,7000.0
2010-09-13 14:30:00,78.43,78.43,78.3,78.3,3600.0,66.9282,66.9282,66.8172,66.8172,3600.0
2010-09-13 14:40:00,78.3,78.42,78.25,78.41,9200.0,66.8172,66.9196,66.7746,66.9111,9200.0
2010-09-13 14:50:00,78.41,78.45,78.34,78.45,3900.0,66.9111,66.9452,66.8514,66.9452,3900.0
2010-09-13 15:00:00,78.44,78.44,78.28,78.37,5800.0,66.9367,66.9367,66.8002,66.877,5800.0
2010-09-13 15:10:00,78.38,78.61,78.36,78.57,4300.0,66.8855,67.0818,66.8684,67.0476,4300.0
2010-09-13 15:20:00,78.57,78.67,78.51,78.58,19400.0,67.0476,67.133,66.9964,67.0562,19400.0
2010-09-13 15:30:00,78.59,78.62,78.51,78.62,10500.0,67.0647,67.0903,66.9964,67.0903,10500.0
2010-09-13 15:40:00,78.63,78.75,78.53,78.57,27200.0,67.0988,67.2012,67.0135,67.0476,27200.0
2010-09-13 15:50:00,78.57,78.73,78.54,78.61,36100.0,67.0476,67.1842,67.022,67.0818,36100.0
2010-09-14 09:30:00,79.22,79.59,77.97,77.97,11800.0,67.6023,67.9181,66.5356,66.5356,11800.0
2010-09-14 09:40:00,78.0,78.25,77.97,78.19,3200.0,66.5612,66.7746,66.5356,66.7234,3200.0
2010-09-14 09:50:00,78.19,78.58,78.19,78.47,3000.0,66.7234,67.0562,66.7234,66.9623,3000.0
2010-09-14 10:00:00,78.29,78.57,78.28,78.34,7600.0,66.8087,67.0476,66.8002,66.8514,7600.0
2010-09-14 10:10:00,78.31,78.5,78.19,78.5,4300.0,66.8258,66.9879,66.7234,66.9879,4300.0
2010-09-14 10:20:00,78.45,78.64,78.45,78.53,7200.0,66.9452,67.1074,66.9452,67.0135,7200.0
2010-09-14 10:30:00,78.52,78.58,78.07,78.07,14200.0,67.005,67.0562,66.621,66.621,14200.0
2010-09-14 10:40:00,78.06,78.62,77.97,78.57,5300.0,66.6124,67.0903,66.5356,67.0476,5300.0
2010-09-14 10:50:00,78.59,78.67,78.45,78.49,7000.0,67.0647,67.133,66.9452,66.9794,7000.0
2010-09-14 11:00:00,78.4,78.54,78.33,78.54,5100.0,66.9026,67.022,66.8428,67.022,5100.0
2010-09-14 11:10:00,78.52,78.64,78.43,78.48,7600.0,67.005,67.1074,66.9282,66.9708,7600.0
2010-09-14 11:20:00,78.49,78.49,78.16,78.19,8700.0,66.9794,66.9794,66.6978,66.7234,8700.0
2010-09-14 11:30:00,78.22,78.36,78.22,78.23,5000.0,66.749,66.8684,66.749,66.7575,5000.0
2010-09-14 11:40:00,78.26,78.38,78.23,78.37,6400.0,66.7831,66.8855,66.7575,66.877,6400.0
2010-09-14 11:50:00,78.4,78.43,78.24,78.42,4900.0,66.9026,66.9282,66.766,66.9196,4900.0
2010-09-14 12:00:00,78.39,78.5,78.37,78.39,15500.0,66.894,66.9879,66.877,66.894,15500.0
2010-09-14 12:10:00,78.44,78.44,78.33,78.42,2500.0,66.9367,66.9367,66.8428,66.9196,2500.0
2010-09-14 12:20:00,78.39,78.47,78.34,78.42,1700.0,66.894,66.9623,66.8514,66.9196,1700.0
2010-09-14 12:30:00,78.41,78.41,78.34,78.38,1600.0,66.9111,66.9111,66.8514,66.8855,1600.0
2010-09-14 12:40:00,78.33,78.38,78.17,78.18,16700.0,66.8428,66.8855,66.7063,66.7148,16700.0
2010-09-14 12:50:00,78.15,78.25,78.07,78.17,2500.0,66.6892,66.7746,66.621,66.7063,2500.0
2010-09-14 13:00:00,78.11,78.18,78.07,78.11,2400.0,66.6551,66.7148,66.621,66.6551,2400.0
2010-09-14 13:10:00,78.03,78.05,77.83,77.83,6500.0,66.5868,66.6039,66.4162,66.4162,6500.0
2010-09-14 13:20:00,77.83,77.83,77.67,77.75,3400.0,66.4162,66.4162,66.2796,66.3479,3400.0
2010-09-14 13:30:00,77.81,77.86,77.77,77.77,2200.0,66.3991,66.4418,66.365,66.365,2200.0
2010-09-14 13:40:00,77.73,77.73,77.6,77.72,3100.0,66.3308,66.3308,66.2199,66.3223,3100.0
2010-09-14 13:50:00,77.73,77.75,77.57,77.71,2800.0,66.3308,66.3479,66.1943,66.3138,2800.0
2010-09-14 14:00:00,77.7,77.76,77.66,77.74,1800.0,66.3052,66.3564,66.2711,66.3394,1800.0
2010-09-14 14:10:00,77.75,77.8,77.66,77.79,1200.0,66.3479,66.3906,66.2711,66.382,1200.0
2010-09-14 14:20:00,77.84,77.89,77.74,77.74,3400.0,66.4247,66.4674,66.3394,66.3394,3400.0
2010-09-14 14:30:00,77.73,77.86,77.7,77.86,3900.0,66.3308,66.4418,66.3052,66.4418,3900.0
2010-09-14 14:40:00,77.87,77.95,77.76,77.76,7000.0,66.4503,66.5186,66.3564,66.3564,7000.0
2010-09-14 14:50:00,77.81,77.9,77.76,77.81,2500.0,66.3991,66.4759,66.3564,66.3991,2500.0
2010-09-14 15:00:00,77.81,77.99,77.81,77.98,7300.0,66.3991,66.5527,66.3991,66.5442,7300.0
2010-09-14 15:10:00,77.99,78.03,77.72,77.78,7100.0,66.5527,66.5868,66.3223,66.3735,7100.0
2010-09-14 15:20:00,77.79,77.88,77.76,77.87,13500.0,66.382,66.4588,66.3564,66.4503,13500.0
2010-09-14 15:30:00,77.87,78.02,77.85,77.87,11700.0,66.4503,66.5783,66.4332,66.4503,11700.0
2010-09-14 15:40:00,77.89,77.89,77.68,77.75,21100.0,66.4674,66.4674,66.2882,66.3479,21100.0
2010-09-14 15:50:00,77.8,77.82,77.56,77.63,28600.0,66.3906,66.4076,66.1858,66.2455,28600.0
2010-09-15 09:30:00,77.14,77.42,77.0,77.08,3900.0,65.8274,66.0663,65.7079,65.7762,3900.0
2010-09-15 09:40:00,77.01,77.08,76.81,77.08,4200.0,65.7164,65.7762,65.5458,65.7762,4200.0
2010-09-15 09:50:00,77.12,77.35,77.0,77.35,5500.0,65.8103,66.0066,65.7079,66.0066,5500.0
2010-09-15 10:00:00,77.4,77.48,77.21,77.48,6500.0,66.0492,66.1175,65.8871,66.1175,6500.0
2010-09-15 10:10:00,77.53,77.77,77.46,77.74,7700.0,66.1602,66.365,66.1004,66.3394,7700.0
2010-09-15 10:20:00,77.69,77.74,77.37,77.37,6000.0,66.2967,66.3394,66.0236,66.0236,6000.0
2010-09-15 10:30:00,77.44,77.49,77.12,77.33,5100.0,66.0834,66.126,65.8103,65.9895,5100.0
2010-09-15 10:40:00,77.38,77.54,77.28,77.37,5200.0,66.0322,66.1687,65.9468,66.0236,5200.0
2010-09-15 10:50:00,77.36,77.36,77.02,77.31,8000.0,66.0151,66.0151,65.725,65.9724,8000.0
2010-09-15 11:00:00,77.33,77.33,76.68,76.76,6300.0,65.9895,65.9895,65.4348,65.5031,6300.0
2010-09-15 11:10:00,76.77,76.82,76.63,76.78,1300.0,65.5116,65.5543,65.3921,65.5202,1300.0
2010-09-15 11:20:00,76.84,77.01,76.73,76.73,1900.0,65.5714,65.7164,65.4775,65.4775,1900.0
2010-09-15 11:30:00,76.79,76.99,76.76,76.89,1800.0,65.5287,65.6994,65.5031,65.614,1800.0
2010-09-15 11:40:00,76.97,76.98,76.9,76.91,1700.0,65.6823,65.6908,65.6226,65.6311,1700.0
2010-09-15 11:50:00,76.91,77.14,76.84,77.07,5600.0,65.6311,65.8274,65.5714,65.7676,5600.0
2010-09-15 12:00:00,77.11,77.2,77.06,77.09,3100.0,65.8018,65.8786,65.7591,65.7847,3100.0
2010-09-15 12:10:00,77.06,77.19,76.9,76.96,4800.0,65.7591,65.87,65.6226,65.6738,4800.0
2010-09-15 12:20:00,76.94,77.11,76.94,77.08,3100.0,65.6567,65.8018,65.6567,65.7762,3100.0
2010-09-15 12:30:00,77.09,77.14,77.04,77.09,1600.0,65.7847,65.8274,65.742,65.7847,1600.0
2010-09-15 12:40:00,77.06,77.1,76.86,76.93,3000.0,65.7591,65.7932,65.5884,65.6482,3000.0
2010-09-15 12:50:00,76.96,76.99,76.9,76.93,2800.0,65.6738,65.6994,65.6226,65.6482,2800.0
2010-09-15 13:00:00,76.94,77.0,76.81,76.92,9100.0,65.6567,65.7079,65.5458,65.6396,9100.0
2010-09-15 13:10:00,76.87,77.1,76.81,77.08,6100.0,65.597,65.7932,65.5458,65.7762,6100.0
2010-09-15 13:20:00,77.09,77.1,76.87,76.87,2100.0,65.7847,65.7932,65.597,65.597,2100.0
2010-09-15 13:30:00,76.87,77.0,76.85,76.97,1800.0,65.597,65.7079,65.5799,65.6823,1800.0
2010-09-15 13:40:00,76.89,76.94,76.83,76.83,1400.0,65.614,65.6567,65.5628,65.5628,1400.0
2010-09-15 13:50:00,76.83,77.09,76.82,77.09,6500.0,65.5628,65.7847,65.5543,65.7847,6500.0
2010-09-15 14:00:00,77.09,77.09,76.89,76.89,3300.0,65.7847,65.7847,65.614,65.614,3300.0
2010-09-15 14:10:00,76.93,76.99,76.8,76.8,2700.0,65.6482,65.6994,65.5372,65.5372,2700.0
2010-09-15 14:20:00,76.77,76.91,76.75,76.88,5000.0,65.5116,65.6311,65.4946,65.6055,5000.0
2010-09-15 14:30:00,76.87,76.98,76.81,76.98,4800.0,65.597,65.6908,65.5458,65.6908,4800.0
2010-09-15 14:40:00,76.94,77.0,76.84,76.98,3600.0,65.6567,65.7079,65.5714,65.6908,3600.0
2010-09-15 14:50:00,76.98,77.09,76.98,77.04,1900.0,65.6908,65.7847,65.6908,65.742,1900.0
2010-09-15 15:00:00,77.06,77.19,77.0,77.15,6000.0,65.7591,65.87,65.7079,65.8359,6000.0
2010-09-15 15:10:00,77.14,77.25,77.05,77.14,28300.0,65.8274,65.9212,65.7506,65.8274,28300.0
2010-09-15 15:20:00,77.13,77.36,77.11,77.27,34900.0,65.8188,66.0151,65.8018,65.9383,34900.0
2010-09-15 15:30:00,77.27,77.27,77.03,77.07,27100.0,65.9383,65.9383,65.7335,65.7676,27100.0
2010-09-15 15:40:00,77.05,77.05,76.86,77.04,34500.0,65.7506,65.7506,65.5884,65.742,34500.0
2010-09-15 15:50:00,77.06,77.06,76.8,76.89,39400.0,65.7591,65.7591,65.5372,65.614,39400.0
2010-09-16 09:30:00,76.8,77.22,76.8,77.18,2900.0,65.5372,65.8956,65.5372,65.8615,2900.0
2010-09-16 09:40:00,77.18,77.18,76.88,76.88,4800.0,65.8615,65.8615,65.6055,65.6055,4800.0
2010-09-16 09:50:00,76.92,76.92,76.58,76.68,4200.0,65.6396,65.6396,65.3495,65.4348,4200.0
2010-09-16 10:00:00,76.68,76.82,76.28,76.71,8200.0,65.4348,65.5543,65.0935,65.4604,8200.0
2010-09-16 10:10:00,76.7,76.85,76.6,76.67,4500.0,65.4519,65.5799,65.3665,65.4263,4500.0
2010-09-16 10:20:00,76.61,76.96,76.61,76.7,7100.0,65.3751,65.6738,65.3751,65.4519,7100.0
2010-09-16 10:30:00,76.63,76.63,76.41,76.41,5300.0,65.3921,65.3921,65.2044,65.2044,5300.0
2010-09-16 10:40:00,76.41,76.72,76.4,76.59,8700.0,65.2044,65.469,65.1959,65.358,8700.0
2010-09-16 10:50:00,76.57,76.6,76.44,76.6,4700.0,65.3409,65.3665,65.23,65.3665,4700.0
2010-09-16 11:00:00,76.59,76.74,76.54,76.66,3800.0,65.358,65.486,65.3153,65.4177,3800.0
2010-09-16 11:10:00,76.62,76.65,76.52,76.6,3600.0,65.3836,65.4092,65.2983,65.3665,3600.0
2010-09-16 11:20:00,76.59,76.61,76.27,76.33,4600.0,65.358,65.3751,65.0849,65.1361,4600.0
2010-09-16 11:30:00,76.3,76.34,76.1,76.18,4400.0,65.1105,65.1447,64.9399,65.0081,4400.0
2010-09-16 11:40:00,76.16,76.18,76.06,76.18,2900.0,64.9911,65.0081,64.9057,65.0081,2900.0
2010-09-16 11:50:00,76.05,76.23,75.89,75.9,5000.0,64.8972,65.0508,64.7607,64.7692,5000.0
2010-09-16 12:00:00,75.91,75.96,75.87,75.87,700.0,64.7777,64.8204,64.7436,64.7436,700.0
2010-09-16 12:10:00,75.87,75.87,75.63,75.68,17400.0,64.7436,64.7436,64.5388,64.5815,17400.0
2010-09-16 12:20:00,75.68,75.77,75.61,75.67,7900.0,64.5815,64.6583,64.5217,64.5729,7900.0
2010-09-16 12:30:00,75.68,75.89,75.68,75.69,5700.0,64.5815,64.7607,64.5815,64.59,5700.0
2010-09-16 12:40:00,75.74,76.0,75.74,75.9,5000.0,64.6327,64.8545,64.6327,64.7692,5000.0
2010-09-16 12:50:00,75.99,76.28,75.91,76.16,7100.0,64.846,65.0935,64.7777,64.9911,7100.0
2010-09-16 13:00:00,76.08,76.1,76.02,76.1,1800.0,64.9228,64.9399,64.8716,64.9399,1800.0
2010-09-16 13:10:00,76.02,76.04,75.79,75.9,2900.0,64.8716,64.8887,64.6753,64.7692,2900.0
2010-09-16 13:20:00,75.95,76.08,75.9,76.01,2100.0,64.8119,64.9228,64.7692,64.8631,2100.0
2010-09-16 13:30:00,75.99,75.99,75.82,75.87,1600.0,64.846,64.846,64.7009,64.7436,1600.0
2010-09-16 13:40:00,75.82,75.85,75.72,75.73,3500.0,64.7009,64.7265,64.6156,64.6241,3500.0
2010-09-16 13:50:00,75.71,75.87,75.69,75.87,5000.0,64.6071,64.7436,64.59,64.7436,5000.0
2010-09-16 14:00:00,75.79,75.93,75.78,75.84,3800.0,64.6753,64.7948,64.6668,64.718,3800.0
2010-09-16 14:10:00,75.9,75.94,75.84,75.89,5100.0,64.7692,64.8033,64.718,64.7607,5100.0
2010-09-16 14:20:00,75.87,76.08,75.84,75.99,3900.0,64.7436,64.9228,64.718,64.846,3900.0
2010-09-16 14:30:00,75.97,76.06,75.89,76.06,3500.0,64.8289,64.9057,64.7607,64.9057,3500.0
2010-09-16 14:40:00,76.14,76.29,76.07,76.08,4200.0,64.974,65.102,64.9143,64.9228,4200.0
2010-09-16 14:50:00,76.08,76.25,76.08,76.15,4800.0,64.9228,65.0679,64.9228,64.9825,4800.0
2010-09-16 15:00:00,76.17,76.3,76.14,76.22,11300.0,64.9996,65.1105,64.974,65.0423,11300.0
2010-09-16 15:10:00,76.19,76.32,76.09,76.28,13000.0,65.0167,65.1276,64.9313,65.0935,13000.0
2010-09-16 15:20:00,76.25,76.4,76.15,76.4,12700.0,65.0679,65.1959,64.9825,65.1959,12700.0
2010-09-16 15:30:00,76.4,76.47,76.33,76.4,37600.0,65.1959,65.2556,65.1361,65.1959,37600.0
2010-09-16 15:40:00,76.4,76.43,76.18,76.31,18300.0,65.1959,65.2215,65.0081,65.1191,18300.0
2010-09-16 15:50:00,76.35,76.45,76.22,76.35,30600.0,65.1532,65.2385,65.0423,65.1532,30600.0
2010-09-17 09:30:00,75.41,75.68,75.03,75.31,43300.0,64.3511,64.5815,64.0268,64.2657,43300.0
2010-09-17 09:40:00,75.31,75.55,75.1,75.32,13100.0,64.2657,64.4705,64.0865,64.2743,13100.0
2010-09-17 09:50:00,75.3,75.4,74.85,74.98,42000.0,64.2572,64.3425,63.8732,63.9841,42000.0
2010-09-17 10:00:00,74.86,75.12,74.83,75.12,17000.0,63.8817,64.1036,63.8561,64.1036,17000.0
2010-09-17 10:10:00,75.13,75.13,74.86,74.95,24500.0,64.1121,64.1121,63.8817,63.9585,24500.0
2010-09-17 10:20:00,74.97,75.25,74.91,75.24,13200.0,63.9756,64.2145,63.9244,64.206,13200.0
2010-09-17 10:30:00,75.23,75.28,75.05,75.19,12500.0,64.1975,64.2401,64.0439,64.1633,12500.0
2010-09-17 10:40:00,75.15,75.53,75.15,75.45,11900.0,64.1292,64.4535,64.1292,64.3852,11900.0
2010-09-17 10:50:00,75.44,75.52,75.39,75.4,6600.0,64.3767,64.4449,64.334,64.3425,6600.0
2010-09-17 11:00:00,75.4,75.62,75.4,75.58,9600.0,64.3425,64.5303,64.3425,64.4961,9600.0
2010-09-17 11:10:00,75.56,75.71,75.49,75.56,7800.0,64.4791,64.6071,64.4193,64.4791,7800.0
2010-09-17 11:20:00,75.57,75.61,75.22,75.24,7700.0,64.4876,64.5217,64.1889,64.206,7700.0
2010-09-17 11:30:00,75.28,75.54,75.27,75.51,20300.0,64.2401,64.462,64.2316,64.4364,20300.0
2010-09-17 11:40:00,75.51,75.57,75.41,75.51,4600.0,64.4364,64.4876,64.3511,64.4364,4600.0
2010-09-17 11:50:00,75.47,75.56,75.42,75.47,5600.0,64.4023,64.4791,64.3596,64.4023,5600.0
2010-09-17 12:00:00,75.48,75.66,75.48,75.63,5200.0,64.4108,64.5644,64.4108,64.5388,5200.0
2010-09-17 12:10:00,75.59,75.68,75.56,75.64,3900.0,64.5047,64.5815,64.4791,64.5473,3900.0
2010-09-17 12:20:00,75.65,75.7,75.56,75.7,6400.0,64.5559,64.5985,64.4791,64.5985,6400.0
2010-09-17 12:30:00,75.7,75.82,75.66,75.81,7000.0,64.5985,64.7009,64.5644,64.6924,7000.0
2010-09-17 12:40:00,75.79,75.82,75.74,75.74,4400.0,64.6753,64.7009,64.6327,64.6327,4400.0
2010-09-17 12:50:00,75.72,75.74,75.69,75.74,8600.0,64.6156,64.6327,64.59,64.6327,8600.0
2010-09-17 13:00:00,75.74,75.79,75.69,75.69,11500.0,64.6327,64.6753,64.59,64.59,11500.0
2010-09-17 13:10:00,75.71,75.73,75.67,75.67,13600.0,64.6071,64.6241,64.5729,64.5729,13600.0
2010-09-17 13:20:00,75.7,75.86,75.7,75.71,9300.0,64.5985,64.7351,64.5985,64.6071,9300.0
2010-09-17 13:30:00,75.73,75.79,75.68,75.7,8400.0,64.6241,64.6753,64.5815,64.5985,8400.0
2010-09-17 13:40:00,75.73,75.78,75.66,75.75,6200.0,64.6241,64.6668,64.5644,64.6412,6200.0
2010-09-17 13:50:00,75.75,75.76,75.57,75.64,10200.0,64.6412,64.6497,64.4876,64.5473,10200.0
2010-09-17 14:00:00,75.65,75.71,75.6,75.62,6000.0,64.5559,64.6071,64.5132,64.5303,6000.0
2010-09-17 14:10:00,75.61,75.74,75.61,75.7,4700.0,64.5217,64.6327,64.5217,64.5985,4700.0
2010-09-17 14:20:00,75.68,75.68,75.57,75.6,4600.0,64.5815,64.5815,64.4876,64.5132,4600.0
2010-09-17 14:30:00,75.57,75.73,75.55,75.72,3700.0,64.4876,64.6241,64.4705,64.6156,3700.0
2010-09-17 14:40:00,75.68,75.73,75.57,75.65,3800.0,64.5815,64.6241,64.4876,64.5559,3800.0
2010-09-17 14:50:00,75.62,75.62,75.49,75.5,3500.0,64.5303,64.5303,64.4193,64.4279,3500.0
2010-09-17 15:00:00,75.49,75.62,75.48,75.49,8000.0,64.4193,64.5303,64.4108,64.4193,8000.0
2010-09-17 15:10:00,75.49,75.52,75.3,75.43,5900.0,64.4193,64.4449,64.2572,64.3681,5900.0
2010-09-17 15:20:00,75.42,75.45,75.23,75.26,58900.0,64.3596,64.3852,64.1975,64.2231,58900.0
2010-09-17 15:30:00,75.26,75.26,75.12,75.12,25400.0,64.2231,64.2231,64.1036,64.1036,25400.0
2010-09-17 15:40:00,75.13,75.33,75.12,75.3,32500.0,64.1121,64.2828,64.1036,64.2572,32500.0
2010-09-17 15:50:00,75.32,75.33,75.18,75.21,52100.0,64.2743,64.2828,64.1548,64.1804,52100.0
2010-09-20 09:30:00,75.71,75.71,75.07,75.35,14900.0,64.6071,64.6071,64.0609,64.2999,14900.0
2010-09-20 09:40:00,75.3,75.51,75.23,75.32,12300.0,64.2572,64.4364,64.1975,64.2743,12300.0
2010-09-20 09:50:00,75.3,75.46,75.3,75.4,4700.0,64.2572,64.3937,64.2572,64.3425,4700.0
2010-09-20 10:00:00,75.38,75.89,75.24,75.89,7600.0,64.3255,64.7607,64.206,64.7607,7600.0
2010-09-20 10:10:00,75.87,75.97,75.73,75.8,9300.0,64.7436,64.8289,64.6241,64.6839,9300.0
2010-09-20 10:20:00,75.81,75.81,75.46,75.57,14100.0,64.6924,64.6924,64.3937,64.4876,14100.0
2010-09-20 10:30:00,75.51,75.54,75.1,75.11,27500.0,64.4364,64.462,64.0865,64.0951,27500.0
2010-09-20 10:40:00,75.1,75.25,75.06,75.17,7300.0,64.0865,64.2145,64.0524,64.1463,7300.0
2010-09-20 10:50:00,75.16,75.32,75.1,75.2,6700.0,64.1377,64.2743,64.0865,64.1719,6700.0
2010-09-20 11:00:00,75.24,75.3,75.15,75.3,4000.0,64.206,64.2572,64.1292,64.2572,4000.0
2010-09-20 11:10:00,75.3,75.3,74.87,74.98,8500.0,64.2572,64.2572,63.8903,63.9841,8500.0
2010-09-20 11:20:00,74.95,75.18,74.94,75.18,6500.0,63.9585,64.1548,63.95,64.1548,6500.0
2010-09-20 11:30:00,75.13,75.34,75.1,75.19,7800.0,64.1121,64.2913,64.0865,64.1633,7800.0
2010-09-20 11:40:00,75.15,75.18,74.99,74.99,8400.0,64.1292,64.1548,63.9927,63.9927,8400.0
2010-09-20 11:50:00,75.0,75.04,74.97,75.03,25500.0,64.0012,64.0353,63.9756,64.0268,25500.0
2010-09-20 12:00:00,75.02,75.02,74.89,74.89,15300.0,64.0183,64.0183,63.9073,63.9073,15300.0
2010-09-20 12:10:00,74.89,74.98,74.85,74.9,4800.0,63.9073,63.9841,63.8732,63.9159,4800.0
2010-09-20 12:20:00,74.88,74.91,74.78,74.8,4300.0,63.8988,63.9244,63.8135,63.8305,4300.0
2010-09-20 12:30:00,74.83,74.93,74.78,74.86,6000.0,63.8561,63.9415,63.8135,63.8817,6000.0
2010-09-20 12:40:00,74.85,74.96,74.84,74.93,5500.0,63.8732,63.9671,63.8647,63.9415,5500.0
2010-09-20 12:50:00,74.93,75.02,74.86,74.89,9500.0,63.9415,64.0183,63.8817,63.9073,9500.0
2010-09-20 13:00:00,74.88,74.97,74.88,74.94,6200.0,63.8988,63.9756,63.8988,63.95,6200.0
2010-09-20 13:10:00,74.94,74.99,74.84,74.99,13100.0,63.95,63.9927,63.8647,63.9927,13100.0
2010-09-20 13:20:00,74.97,75.13,74.96,75.09,6100.0,63.9756,64.1121,63.9671,64.078,6100.0
2010-09-20 13:30:00,75.09,75.13,75.02,75.13,11700.0,64.078,64.1121,64.0183,64.1121,11700.0
2010-09-20 13:40:00,75.16,75.2,75.09,75.09,9100.0,64.1377,64.1719,64.078,64.078,9100.0
2010-09-20 13:50:00,75.14,75.27,75.11,75.21,3100.0,64.1207,64.2316,64.0951,64.1804,3100.0
2010-09-20 14:00:00,75.17,75.32,75.12,75.32,22400.0,64.1463,64.2743,64.1036,64.2743,22400.0
2010-09-20 14:10:00,75.33,75.36,75.25,75.32,12000.0,64.2828,64.3084,64.2145,64.2743,12000.0
2010-09-20 14:20:00,75.33,75.54,75.29,75.49,15600.0,64.2828,64.462,64.2487,64.4193,15600.0
2010-09-20 14:30:00,75.46,75.84,75.44,75.6,17400.0,64.3937,64.718,64.3767,64.5132,17400.0
2010-09-20 14:40:00,75.61,75.65,75.42,75.42,12100.0,64.5217,64.5559,64.3596,64.3596,12100.0
2010-09-20 14:50:00,75.44,75.67,75.44,75.59,12500.0,64.3767,64.5729,64.3767,64.5047,12500.0
2010-09-20 15:00:00,75.6,75.6,75.35,75.38,17200.0,64.5132,64.5132,64.2999,64.3255,17200.0
2010-09-20 15:10:00,75.39,75.56,75.39,75.56,11300.0,64.334,64.4791,64.334,64.4791,11300.0
2010-09-20 15:20:00,75.53,75.56,75.4,75.41,16400.0,64.4535,64.4791,64.3425,64.3511,16400.0
2010-09-20 15:30:00,75.4,75.49,75.38,75.49,13700.0,64.3425,64.4193,64.3255,64.4193,13700.0
2010-09-20 15:40:00,75.48,75.53,75.32,75.4,25500.0,64.4108,64.4535,64.2743,64.3425,25500.0
2010-09-20 15:50:00,75.42,75.49,75.36,75.44,41000.0,64.3596,64.4193,64.3084,64.3767,41000.0
2010-09-21 09:30:00,75.89,76.81,75.89,76.66,30900.0,64.7607,65.5458,64.7607,65.4177,30900.0
2010-09-21 09:40:00,76.59,76.82,76.58,76.66,21100.0,65.358,65.5543,65.3495,65.4177,21100.0
2010-09-21 09:50:00,76.66,76.66,76.31,76.42,13500.0,65.4177,65.4177,65.1191,65.2129,13500.0
2010-09-21 10:00:00,76.41,76.54,76.38,76.45,11400.0,65.2044,65.3153,65.1788,65.2385,11400.0
2010-09-21 10:10:00,76.41,76.67,76.39,76.6,21600.0,65.2044,65.4263,65.1873,65.3665,21600.0
2010-09-21 10:20:00,76.62,76.64,76.52,76.59,4800.0,65.3836,65.4007,65.2983,65.358,4800.0
2010-09-21 10:30:00,76.59,76.79,76.59,76.77,22100.0,65.358,65.5287,65.358,65.5116,22100.0
2010-09-21 10:40:00,76.77,76.82,76.68,76.81,20000.0,65.5116,65.5543,65.4348,65.5458,20000.0
2010-09-21 10:50:00,76.85,77.2,76.85,77.17,34400.0,65.5799,65.8786,65.5799,65.853,34400.0
2010-09-21 11:00:00,77.19,77.34,77.13,77.23,16400.0,65.87,65.998,65.8188,65.9042,16400.0
2010-09-21 11:10:00,77.24,77.37,77.22,77.23,5900.0,65.9127,66.0236,65.8956,65.9042,5900.0
2010-09-21 11:20:00,77.19,77.27,77.03,77.19,55900.0,65.87,65.9383,65.7335,65.87,55900.0
2010-09-21 11:30:00,77.14,77.33,77.14,77.3,15500.0,65.8274,65.9895,65.8274,65.9639,15500.0
2010-09-21 11:40:00,77.3,77.4,77.28,77.35,14800.0,65.9639,66.0492,65.9468,66.0066,14800.0
2010-09-21 11:50:00,77.36,77.86,77.36,77.8,9200.0,66.0151,66.4418,66.0151,66.3906,9200.0
2010-09-21 12:00:00,77.8,77.87,77.61,77.65,9600.0,66.3906,66.4503,66.2284,66.2626,9600.0
2010-09-21 12:10:00,77.6,77.62,77.52,77.61,4100.0,66.2199,66.237,66.1516,66.2284,4100.0
2010-09-21 12:20:00,77.6,77.62,77.46,77.46,5300.0,66.2199,66.237,66.1004,66.1004,5300.0
2010-09-21 12:30:00,77.45,77.55,77.34,77.41,8200.0,66.0919,66.1772,65.998,66.0578,8200.0
2010-09-21 12:40:00,77.37,77.38,77.26,77.33,5900.0,66.0236,66.0322,65.9298,65.9895,5900.0
2010-09-21 12:50:00,77.35,77.39,77.32,77.39,4000.0,66.0066,66.0407,65.981,66.0407,4000.0
2010-09-21 13:00:00,77.34,77.35,77.12,77.12,6300.0,65.998,66.0066,65.8103,65.8103,6300.0
2010-09-21 13:10:00,77.13,77.29,77.13,77.24,5100.0,65.8188,65.9554,65.8188,65.9127,5100.0
2010-09-21 13:20:00,77.24,77.25,77.18,77.19,1300.0,65.9127,65.9212,65.8615,65.87,1300.0
2010-09-21 13:30:00,77.2,77.2,77.07,77.13,1800.0,65.8786,65.8786,65.7676,65.8188,1800.0
2010-09-21 13:40:00,77.12,77.12,76.92,77.09,4600.0,65.8103,65.8103,65.6396,65.7847,4600.0
2010-09-21 13:50:00,77.02,77.12,77.02,77.12,3800.0,65.725,65.8103,65.725,65.8103,3800.0
2010-09-21 14:00:00,77.11,77.11,76.99,77.0,24800.0,65.8018,65.8018,65.6994,65.7079,24800.0
2010-09-21 14:10:00,77.01,77.29,77.0,77.13,21500.0,65.7164,65.9554,65.7079,65.8188,21500.0
2010-09-21 14:20:00,77.14,77.19,76.91,77.19,31000.0,65.8274,65.87,65.6311,65.87,31000.0
2010-09-21 14:30:00,77.12,77.41,77.07,77.41,10400.0,65.8103,66.0578,65.7676,66.0578,10400.0
2010-09-21 14:40:00,77.47,77.47,77.27,77.42,7400.0,66.109,66.109,65.9383,66.0663,7400.0
2010-09-21 14:50:00,77.39,77.39,77.09,77.34,9500.0,66.0407,66.0407,65.7847,65.998,9500.0
2010-09-21 15:00:00,77.35,77.41,77.09,77.3,13200.0,66.0066,66.0578,65.7847,65.9639,13200.0
2010-09-21 15:10:00,77.3,77.3,77.05,77.2,17000.0,65.9639,65.9639,65.7506,65.8786,17000.0
2010-09-21 15:20:00,77.22,77.22,76.72,76.93,31800.0,65.8956,65.8956,65.469,65.6482,31800.0
2010-09-21 15:30:00,76.88,76.88,76.36,76.6,20600.0,65.6055,65.6055,65.1617,65.3665,20600.0
2010-09-21 15:40:00,76.61,76.7,76.47,76.58,14700.0,65.3751,65.4519,65.2556,65.3495,14700.0
2010-09-21 15:50:00,76.57,76.67,76.28,76.4,101100.0,65.3409,65.4263,65.0935,65.1959,101100.0
2010-09-22 09:30:00,76.31,76.97,76.11,76.71,8400.0,65.1191,65.6823,64.9484,65.4604,8400.0
2010-09-22 09:40:00,76.64,76.87,76.53,76.68,11600.0,65.4007,65.597,65.3068,65.4348,11600.0
2010-09-22 09:50:00,76.63,76.63,76.05,76.13,10200.0,65.3921,65.3921,64.8972,64.9655,10200.0
2010-09-22 10:00:00,76.13,76.13,75.7,75.85,8500.0,64.9655,64.9655,64.5985,64.7265,8500.0
2010-09-22 10:10:00,75.89,76.0,75.83,75.92,3500.0,64.7607,64.8545,64.7095,64.7863,3500.0
2010-09-22 10:20:00,75.88,75.89,75.54,75.66,6000.0,64.7521,64.7607,64.462,64.5644,6000.0
2010-09-22 10:30:00,75.6,75.73,75.52,75.65,13700.0,64.5132,64.6241,64.4449,64.5559,13700.0
2010-09-22 10:40:00,75.65,75.86,75.48,75.86,6600.0,64.5559,64.7351,64.4108,64.7351,6600.0
2010-09-22 10:50:00,75.89,76.0,75.82,76.0,3500.0,64.7607,64.8545,64.7009,64.8545,3500.0
2010-09-22 11:00:00,76.04,76.21,75.91,75.92,9000.0,64.8887,65.0337,64.7777,64.7863,9000.0
2010-09-22 11:10:00,75.91,75.95,75.8,75.81,3900.0,64.7777,64.8119,64.6839,64.6924,3900.0
2010-09-22 11:20:00,75.81,75.83,75.52,75.67,9900.0,64.6924,64.7095,64.4449,64.5729,9900.0
2010-09-22 11:30:00,75.7,75.76,75.6,75.72,4500.0,64.5985,64.6497,64.5132,64.6156,4500.0
2010-09-22 11:40:00,75.67,75.67,75.57,75.57,800.0,64.5729,64.5729,64.4876,64.4876,800.0
2010-09-22 11:50:00,75.56,75.85,75.53,75.75,4900.0,64.4791,64.7265,64.4535,64.6412,4900.0
2010-09-22 12:00:00,75.77,75.77,75.52,75.61,5700.0,64.6583,64.6583,64.4449,64.5217,5700.0
2010-09-22 12:10:00,75.6,75.76,75.6,75.76,2400.0,64.5132,64.6497,64.5132,64.6497,2400.0
2010-09-22 12:20:00,75.79,75.8,75.59,75.67,2100.0,64.6753,64.6839,64.5047,64.5729,2100.0
2010-09-22 12:30:00,75.62,75.66,75.53,75.53,3800.0,64.5303,64.5644,64.4535,64.4535,3800.0
2010-09-22 12:40:00,75.5,75.55,75.44,75.44,3000.0,64.4279,64.4705,64.3767,64.3767,3000.0
2010-09-22 12:50:00,75.44,75.61,75.44,75.61,3700.0,64.3767,64.5217,64.3767,64.5217,3700.0
2010-09-22 13:00:00,75.61,75.67,75.44,75.44,6200.0,64.5217,64.5729,64.3767,64.3767,6200.0
2010-09-22 13:10:00,75.48,75.5,75.34,75.39,5400.0,64.4108,64.4279,64.2913,64.334,5400.0
2010-09-22 13:20:00,75.39,75.55,75.36,75.52,3300.0,64.334,64.4705,64.3084,64.4449,3300.0
2010-09-22 13:30:00,75.61,75.73,75.54,75.73,800.0,64.5217,64.6241,64.462,64.6241,800.0
2010-09-22 13:40:00,75.8,75.8,75.55,75.57,4500.0,64.6839,64.6839,64.4705,64.4876,4500.0
2010-09-22 13:50:00,75.57,75.78,75.56,75.74,1600.0,64.4876,64.6668,64.4791,64.6327,1600.0
2010-09-22 14:00:00,75.73,75.74,75.52,75.66,2900.0,64.6241,64.6327,64.4449,64.5644,2900.0
2010-09-22 14:10:00,75.67,75.75,75.55,75.55,4400.0,64.5729,64.6412,64.4705,64.4705,4400.0
2010-09-22 14:20:00,75.54,75.64,75.54,75.64,6100.0,64.462,64.5473,64.462,64.5473,6100.0
2010-09-22 14:30:00,75.72,75.82,75.68,75.76,4900.0,64.6156,64.7009,64.5815,64.6497,4900.0
2010-09-22 14:40:00,75.74,75.89,75.62,75.67,4600.0,64.6327,64.7607,64.5303,64.5729,4600.0
2010-09-22 14:50:00,75.65,75.73,75.63,75.71,4500.0,64.5559,64.6241,64.5388,64.6071,4500.0
2010-09-22 15:00:00,75.75,75.86,75.56,75.56,4700.0,64.6412,64.7351,64.4791,64.4791,4700.0
2010-09-22 15:10:00,75.55,75.66,75.53,75.55,9200.0,64.4705,64.5644,64.4535,64.4705,9200.0
2010-09-22 15:20:00,75.51,75.51,75.28,75.29,32400.0,64.4364,64.4364,64.2401,64.2487,32400.0
2010-09-22 15:30:00,75.3,75.53,75.26,75.5,21100.0,64.2572,64.4535,64.2231,64.4279,21100.0
2010-09-22 15:40:00,75.52,75.54,75.4,75.43,21200.0,64.4449,64.462,64.3425,64.3681,21200.0
2010-09-22 15:50:00,75.44,75.53,75.33,75.39,34400.0,64.3767,64.4535,64.2828,64.334,34400.0
2010-09-23 09:30:00,74.72,74.86,74.5,74.83,7300.0,63.7623,63.8817,63.5745,63.8561,7300.0
2010-09-23 09:40:00,74.88,74.88,74.55,74.55,10400.0,63.8988,63.8988,63.6172,63.6172,10400.0
2010-09-23 09:50:00,74.52,74.56,73.98,74.07,18300.0,63.5916,63.6257,63.1308,63.2076,18300.0
2010-09-23 10:00:00,74.1,74.75,74.08,74.67,21200.0,63.2332,63.7879,63.2161,63.7196,21200.0
2010-09-23 10:10:00,74.62,74.68,74.44,74.49,14500.0,63.6769,63.7281,63.5233,63.566,14500.0
2010-09-23 10:20:00,74.53,74.77,74.5,74.77,16400.0,63.6001,63.8049,63.5745,63.8049,16400.0
2010-09-23 10:30:00,74.81,75.0,74.77,74.77,17500.0,63.8391,64.0012,63.8049,63.8049,17500.0
2010-09-23 10:40:00,74.83,74.92,74.72,74.85,5300.0,63.8561,63.9329,63.7623,63.8732,5300.0
2010-09-23 10:50:00,74.81,74.85,74.73,74.8,6400.0,63.8391,63.8732,63.7708,63.8305,6400.0
2010-09-23 11:00:00,74.83,75.0,74.82,74.96,6800.0,63.8561,64.0012,63.8476,63.9671,6800.0
2010-09-23 11:10:00,74.96,75.0,74.92,75.0,9900.0,63.9671,64.0012,63.9329,64.0012,9900.0
2010-09-23 11:20:00,75.0,75.24,75.0,75.12,3900.0,64.0012,64.206,64.0012,64.1036,3900.0
2010-09-23 11:30:00,75.18,75.32,75.17,75.27,8000.0,64.1548,64.2743,64.1463,64.2316,8000.0
2010-09-23 11:40:00,75.28,75.32,75.01,75.01,13000.0,64.2401,64.2743,64.0097,64.0097,13000.0
2010-09-23 11:50:00,74.99,75.03,74.91,75.0,12700.0,63.9927,64.0268,63.9244,64.0012,12700.0
2010-09-23 12:00:00,74.93,74.97,74.89,74.96,1200.0,63.9415,63.9756,63.9073,63.9671,1200.0
2010-09-23 12:10:00,74.94,75.0,74.77,74.77,5000.0,63.95,64.0012,63.8049,63.8049,5000.0
2010-09-23 12:20:00,74.82,74.82,74.75,74.75,1100.0,63.8476,63.8476,63.7879,63.7879,1100.0
2010-09-23 12:30:00,74.75,74.84,74.7,74.72,3900.0,63.7879,63.8647,63.7452,63.7623,3900.0
2010-09-23 12:40:00,74.71,74.81,74.71,74.81,1800.0,63.7537,63.8391,63.7537,63.8391,1800.0
2010-09-23 12:50:00,74.81,74.84,74.75,74.81,2600.0,63.8391,63.8647,63.7879,63.8391,2600.0
2010-09-23 13:00:00,74.79,74.82,74.75,74.8,2500.0,63.822,63.8476,63.7879,63.8305,2500.0
2010-09-23 13:10:00,74.78,74.8,74.61,74.74,3000.0,63.8135,63.8305,63.6684,63.7793,3000.0
2010-09-23 13:20:00,74.73,74.82,74.68,74.75,3600.0,63.7708,63.8476,63.7281,63.7879,3600.0
2010-09-23 13:30:00,74.77,74.8,74.74,74.78,3400.0,63.8049,63.8305,63.7793,63.8135,3400.0
2010-09-23 13:40:00,74.78,74.8,74.58,74.6,4100.0,63.8135,63.8305,63.6428,63.6599,4100.0
2010-09-23 13:50:00,74.53,74.75,74.53,74.65,5200.0,63.6001,63.7879,63.6001,63.7025,5200.0
2010-09-23 14:00:00,74.59,74.68,74.56,74.61,3000.0,63.6513,63.7281,63.6257,63.6684,3000.0
2010-09-23 14:10:00,74.65,74.72,74.55,74.69,3200.0,63.7025,63.7623,63.6172,63.7367,3200.0
2010-09-23 14:20:00,74.72,74.8,74.66,74.66,8700.0,63.7623,63.8305,63.7111,63.7111,8700.0
2010-09-23 14:30:00,74.7,74.71,74.56,74.56,5300.0,63.7452,63.7537,63.6257,63.6257,5300.0
2010-09-23 14:40:00,74.55,74.55,74.46,74.49,9000.0,63.6172,63.6172,63.5404,63.566,9000.0
2010-09-23 14:50:00,74.48,74.51,74.31,74.31,14200.0,63.5574,63.583,63.4124,63.4124,14200.0
2010-09-23 15:00:00,74.34,74.49,74.31,74.39,12400.0,63.438,63.566,63.4124,63.4806,12400.0
2010-09-23 15:10:00,74.42,74.47,74.31,74.44,13400.0,63.5062,63.5489,63.4124,63.5233,13400.0
2010-09-23 15:20:00,74.43,74.51,74.33,74.37,12100.0,63.5148,63.583,63.4294,63.4636,12100.0
2010-09-23 15:30:00,74.31,74.36,74.23,74.31,22400.0,63.4124,63.455,63.3441,63.4124,22400.0
2010-09-23 15:40:00,74.29,74.3,74.16,74.16,13900.0,63.3953,63.4038,63.2844,63.2844,13900.0
2010-09-23 15:50:00,74.15,74.33,74.15,74.26,26200.0,63.2758,63.4294,63.2758,63.3697,26200.0
2010-09-24 09:30:00,75.63,75.65,74.89,74.94,26700.0,64.5388,64.5559,63.9073,63.95,26700.0
2010-09-24 09:40:00,74.98,75.08,74.96,74.96,12500.0,63.9841,64.0695,63.9671,63.9671,12500.0
2010-09-24 09:50:00,74.98,75.14,74.93,75.06,23000.0,63.9841,64.1207,63.9415,64.0524,23000.0
2010-09-24 10:00:00,75.03,75.24,74.93,75.2,13700.0,64.0268,64.206,63.9415,64.1719,13700.0
2010-09-24 10:10:00,75.22,75.25,75.09,75.09,8200.0,64.1889,64.2145,64.078,64.078,8200.0
2010-09-24 10:20:00,75.12,75.4,75.09,75.29,10400.0,64.1036,64.3425,64.078,64.2487,10400.0
2010-09-24 10:30:00,75.33,75.53,75.2,75.53,9700.0,64.2828,64.4535,64.1719,64.4535,9700.0
2010-09-24 10:40:00,75.52,75.6,75.42,75.53,10000.0,64.4449,64.5132,64.3596,64.4535,10000.0
2010-09-24 10:50:00,75.51,75.59,75.47,75.56,3200.0,64.4364,64.5047,64.4023,64.4791,3200.0
2010-09-24 11:00:00,75.59,75.62,75.53,75.61,3100.0,64.5047,64.5303,64.4535,64.5217,3100.0
2010-09-24 11:10:00,75.6,75.62,75.45,75.61,4500.0,64.5132,64.5303,64.3852,64.5217,4500.0
2010-09-24 11:20:00,75.61,75.65,75.56,75.61,5000.0,64.5217,64.5559,64.4791,64.5217,5000.0
2010-09-24 11:30:00,75.63,75.66,75.43,75.54,13100.0,64.5388,64.5644,64.3681,64.462,13100.0
2010-09-24 11:40:00,75.52,75.56,75.48,75.55,4800.0,64.4449,64.4791,64.4108,64.4705,4800.0
2010-09-24 11:50:00,75.53,75.57,75.49,75.52,8100.0,64.4535,64.4876,64.4193,64.4449,8100.0
2010-09-24 12:00:00,75.54,75.61,75.5,75.58,5700.0,64.462,64.5217,64.4279,64.4961,5700.0
2010-09-24 12:10:00,75.54,75.61,75.54,75.6,2900.0,64.462,64.5217,64.462,64.5132,2900.0
2010-09-24 12:20:00,75.57,75.68,75.49,75.68,4900.0,64.4876,64.5815,64.4193,64.5815,4900.0
2010-09-24 12:30:00,75.68,75.75,75.58,75.59,16000.0,64.5815,64.6412,64.4961,64.5047,16000.0
2010-09-24 12:40:00,75.58,75.75,75.57,75.75,6700.0,64.4961,64.6412,64.4876,64.6412,6700.0
2010-09-24 12:50:00,75.74,75.74,75.66,75.66,2600.0,64.6327,64.6327,64.5644,64.5644,2600.0
2010-09-24 13:00:00,75.63,75.7,75.62,75.7,4100.0,64.5388,64.5985,64.5303,64.5985,4100.0
2010-09-24 13:10:00,75.71,75.9,75.7,75.89,3900.0,64.6071,64.7692,64.5985,64.7607,3900.0
2010-09-24 13:20:00,75.88,76.05,75.88,76.05,3600.0,64.7521,64.8972,64.7521,64.8972,3600.0
2010-09-24 13:30:00,76.07,76.25,76.06,76.22,11400.0,64.9143,65.0679,64.9057,65.0423,11400.0
2010-09-24 13:40:00,76.23,76.24,76.15,76.22,9400.0,65.0508,65.0593,64.9825,65.0423,9400.0
2010-09-24 13:50:00,76.2,76.23,76.04,76.09,5700.0,65.0252,65.0508,64.8887,64.9313,5700.0
2010-09-24 14:00:00,76.11,76.32,76.1,76.3,10700.0,64.9484,65.1276,64.9399,65.1105,10700.0
2010-09-24 14:10:00,76.31,76.36,76.26,76.35,6500.0,65.1191,65.1617,65.0764,65.1532,6500.0
2010-09-24 14:20:00,76.3,76.43,76.29,76.43,5900.0,65.1105,65.2215,65.102,65.2215,5900.0
2010-09-24 14:30:00,76.43,76.63,76.43,76.61,8200.0,65.2215,65.3921,65.2215,65.3751,8200.0
2010-09-24 14:40:00,76.62,76.81,76.61,76.65,12800.0,65.3836,65.5458,65.3751,65.4092,12800.0
2010-09-24 14:50:00,76.61,76.7,76.56,76.66,5300.0,65.3751,65.4519,65.3324,65.4177,5300.0
2010-09-24 15:00:00,76.67,76.67,76.5,76.61,7500.0,65.4263,65.4263,65.2812,65.3751,7500.0
2010-09-24 15:10:00,76.6,76.72,76.6,76.65,11500.0,65.3665,65.469,65.3665,65.4092,11500.0
2010-09-24 15:20:00,76.64,76.64,76.4,76.45,12400.0,65.4007,65.4007,65.1959,65.2385,12400.0
2010-09-24 15:30:00,76.44,76.5,76.39,76.5,24900.0,65.23,65.2812,65.1873,65.2812,24900.0
2010-09-24 15:40:00,76.51,76.53,76.34,76.37,22100.0,65.2897,65.3068,65.1447,65.1703,22100.0
2010-09-24 15:50:00,76.43,76.54,76.41,76.46,28500.0,65.2215,65.3153,65.2044,65.2471,28500.0
2010-09-27 09:30:00,76.61,76.65,76.24,76.24,6300.0,65.3751,65.4092,65.0593,65.0593,6300.0
2010-09-27 09:40:00,76.24,76.24,75.7,75.7,7300.0,65.0593,65.0593,64.5985,64.5985,7300.0
2010-09-27 09:50:00,75.68,75.72,75.55,75.68,5100.0,64.5815,64.6156,64.4705,64.5815,5100.0
2010-09-27 10:00:00,75.62,75.69,75.56,75.69,2300.0,64.5303,64.59,64.4791,64.59,2300.0
2010-09-27 10:10:00,75.75,75.79,75.63,75.7,4700.0,64.6412,64.6753,64.5388,64.5985,4700.0
2010-09-27 10:20:00,75.7,76.09,75.66,76.09,3500.0,64.5985,64.9313,64.5644,64.9313,3500.0
2010-09-27 10:30:00,76.11,76.14,75.95,75.95,2000.0,64.9484,64.974,64.8119,64.8119,2000.0
2010-09-27 10:40:00,76.08,76.31,76.08,76.17,1700.0,64.9228,65.1191,64.9228,64.9996,1700.0
2010-09-27 10:50:00,76.19,76.19,76.06,76.06,1400.0,65.0167,65.0167,64.9057,64.9057,1400.0
2010-09-27 11:00:00,76.04,76.04,75.86,75.99,1000.0,64.8887,64.8887,64.7351,64.846,1000.0
2010-09-27 11:10:00,75.98,75.98,75.85,75.9,2300.0,64.8375,64.8375,64.7265,64.7692,2300.0
2010-09-27 11:20:00,75.86,76.08,75.86,76.08,1800.0,64.7351,64.9228,64.7351,64.9228,1800.0
2010-09-27 11:30:00,76.08,76.08,75.9,75.98,2300.0,64.9228,64.9228,64.7692,64.8375,2300.0
2010-09-27 11:40:00,75.89,75.9,75.83,75.85,2400.0,64.7607,64.7692,64.7095,64.7265,2400.0
2010-09-27 11:50:00,75.85,75.89,75.82,75.85,2600.0,64.7265,64.7607,64.7009,64.7265,2600.0
2010-09-27 12:00:00,75.89,76.04,75.89,75.97,3100.0,64.7607,64.8887,64.7607,64.8289,3100.0
2010-09-27 12:10:00,75.94,75.97,75.79,75.9,4600.0,64.8033,64.8289,64.6753,64.7692,4600.0
2010-09-27 12:20:00,75.82,75.85,75.74,75.85,2000.0,64.7009,64.7265,64.6327,64.7265,2000.0
2010-09-27 12:30:00,75.87,75.87,75.76,75.87,2200.0,64.7436,64.7436,64.6497,64.7436,2200.0
2010-09-27 12:40:00,75.83,75.85,75.76,75.76,1100.0,64.7095,64.7265,64.6497,64.6497,1100.0
2010-09-27 12:50:00,75.8,75.83,75.79,75.81,1600.0,64.6839,64.7095,64.6753,64.6924,1600.0
2010-09-27 13:00:00,75.75,75.98,75.72,75.93,1900.0,64.6412,64.8375,64.6156,64.7948,1900.0
2010-09-27 13:10:00,75.9,75.9,75.75,75.75,1900.0,64.7692,64.7692,64.6412,64.6412,1900.0
2010-09-27 13:20:00,75.74,75.81,75.73,75.81,1500.0,64.6327,64.6924,64.6241,64.6924,1500.0
2010-09-27 13:30:00,75.86,75.88,75.85,75.85,700.0,64.7351,64.7521,64.7265,64.7265,700.0
2010-09-27 13:40:00,75.84,76.17,75.84,75.95,8300.0,64.718,64.9996,64.718,64.8119,8300.0
2010-09-27 13:50:00,75.98,76.01,75.86,75.86,4800.0,64.8375,64.8631,64.7351,64.7351,4800.0
2010-09-27 14:00:00,75.91,75.91,75.82,75.87,2800.0,64.7777,64.7777,64.7009,64.7436,2800.0
2010-09-27 14:10:00,75.81,75.89,75.75,75.87,2400.0,64.6924,64.7607,64.6412,64.7436,2400.0
2010-09-27 14:20:00,75.93,76.06,75.93,76.03,1700.0,64.7948,64.9057,64.7948,64.8801,1700.0
2010-09-27 14:30:00,76.04,76.08,76.0,76.08,1700.0,64.8887,64.9228,64.8545,64.9228,1700.0
2010-09-27 14:40:00,76.1,76.32,76.08,76.32,8800.0,64.9399,65.1276,64.9228,65.1276,8800.0
2010-09-27 14:50:00,76.31,76.32,76.19,76.19,3000.0,65.1191,65.1276,65.0167,65.0167,3000.0
2010-09-27 15:00:00,76.2,76.21,76.11,76.19,4000.0,65.0252,65.0337,64.9484,65.0167,4000.0
2010-09-27 15:10:00,76.18,76.23,76.18,76.22,3800.0,65.0081,65.0508,65.0081,65.0423,3800.0
2010-09-27 15:20:00,76.26,76.26,76.14,76.14,5900.0,65.0764,65.0764,64.974,64.974,5900.0
2010-09-27 15:30:00,76.13,76.13,76.0,76.02,12100.0,64.9655,64.9655,64.8545,64.8716,12100.0
2010-09-27 15:40:00,76.0,76.0,75.9,75.92,9600.0,64.8545,64.8545,64.7692,64.7863,9600.0
2010-09-27 15:50:00,75.9,75.93,75.76,75.92,14900.0,64.7692,64.7948,64.6497,64.7863,14900.0
2010-09-28 09:30:00,76.0,76.14,75.51,75.51,3600.0,64.8545,64.974,64.4364,64.4364,3600.0
2010-09-28 09:40:00,75.38,75.41,74.8,74.95,11100.0,64.3255,64.3511,63.8305,63.9585,11100.0
2010-09-28 09:50:00,75.03,75.2,75.0,75.09,4800.0,64.0268,64.1719,64.0012,64.078,4800.0
2010-09-28 10:00:00,74.95,75.16,74.78,74.96,18000.0,63.9585,64.1377,63.8135,63.9671,18000.0
2010-09-28 10:10:00,74.97,75.43,74.97,75.43,7200.0,63.9756,64.3681,63.9756,64.3681,7200.0
2010-09-28 10:20:00,75.48,76.08,75.36,75.89,6900.0,64.4108,64.9228,64.3084,64.7607,6900.0
2010-09-28 10:30:00,75.87,75.99,75.79,75.79,12000.0,64.7436,64.846,64.6753,64.6753,12000.0
2010-09-28 10:40:00,75.76,75.86,75.63,75.68,3800.0,64.6497,64.7351,64.5388,64.5815,3800.0
2010-09-28 10:50:00,75.7,75.7,75.58,75.64,2400.0,64.5985,64.5985,64.4961,64.5473,2400.0
2010-09-28 11:00:00,75.65,75.82,75.65,75.79,3200.0,64.5559,64.7009,64.5559,64.6753,3200.0
2010-09-28 11:10:00,75.79,75.94,75.75,75.94,5200.0,64.6753,64.8033,64.6412,64.8033,5200.0
2010-09-28 11:20:00,75.98,76.21,75.94,76.1,11200.0,64.8375,65.0337,64.8033,64.9399,11200.0
2010-09-28 11:30:00,76.11,76.18,76.11,76.13,3900.0,64.9484,65.0081,64.9484,64.9655,3900.0
2010-09-28 11:40:00,76.12,76.29,76.11,76.11,4400.0,64.9569,65.102,64.9484,64.9484,4400.0
2010-09-28 11:50:00,76.02,76.02,75.87,76.0,2800.0,64.8716,64.8716,64.7436,64.8545,2800.0
2010-09-28 12:00:00,76.02,76.06,75.87,75.87,4400.0,64.8716,64.9057,64.7436,64.7436,4400.0
2010-09-28 12:10:00,75.88,76.11,75.88,76.01,2400.0,64.7521,64.9484,64.7521,64.8631,2400.0
2010-09-28 12:20:00,76.08,76.24,76.04,76.16,5100.0,64.9228,65.0593,64.8887,64.9911,5100.0
2010-09-28 12:30:00,76.18,76.22,76.08,76.15,2600.0,65.0081,65.0423,64.9228,64.9825,2600.0
2010-09-28 12:40:00,76.14,76.19,76.1,76.13,2800.0,64.974,65.0167,64.9399,64.9655,2800.0
2010-09-28 12:50:00,76.12,76.19,76.09,76.18,1800.0,64.9569,65.0167,64.9313,65.0081,1800.0
2010-09-28 13:00:00,76.19,76.19,75.93,76.04,4100.0,65.0167,65.0167,64.7948,64.8887,4100.0
2010-09-28 13:10:00,76.0,76.11,76.0,76.08,2000.0,64.8545,64.9484,64.8545,64.9228,2000.0
2010-09-28 13:20:00,76.07,76.08,75.95,76.03,2400.0,64.9143,64.9228,64.8119,64.8801,2400.0
2010-09-28 13:30:00,76.05,76.13,76.05,76.13,6100.0,64.8972,64.9655,64.8972,64.9655,6100.0
2010-09-28 13:40:00,76.08,76.08,75.98,76.04,5400.0,64.9228,64.9228,64.8375,64.8887,5400.0
2010-09-28 13:50:00,76.09,76.2,76.06,76.18,9300.0,64.9313,65.0252,64.9057,65.0081,9300.0
2010-09-28 14:00:00,76.18,76.19,75.97,76.03,6600.0,65.0081,65.0167,64.8289,64.8801,6600.0
2010-09-28 14:10:00,76.05,76.11,75.97,76.04,14200.0,64.8972,64.9484,64.8289,64.8887,14200.0
2010-09-28 14:20:00,76.04,76.07,75.95,75.98,7700.0,64.8887,64.9143,64.8119,64.8375,7700.0
2010-09-28 14:30:00,75.97,76.05,75.92,75.96,7300.0,64.8289,64.8972,64.7863,64.8204,7300.0
2010-09-28 14:40:00,76.0,76.04,75.89,75.96,6500.0,64.8545,64.8887,64.7607,64.8204,6500.0
2010-09-28 14:50:00,75.94,76.02,75.87,75.95,10100.0,64.8033,64.8716,64.7436,64.8119,10100.0
2010-09-28 15:00:00,75.93,76.02,75.88,75.97,8600.0,64.7948,64.8716,64.7521,64.8289,8600.0
2010-09-28 15:10:00,76.01,76.05,75.94,76.05,54500.0,64.8631,64.8972,64.8033,64.8972,54500.0
2010-09-28 15:20:00,76.05,76.07,76.02,76.04,12400.0,64.8972,64.9143,64.8716,64.8887,12400.0
2010-09-28 15:30:00,76.05,76.28,76.02,76.24,31100.0,64.8972,65.0935,64.8716,65.0593,31100.0
2010-09-28 15:40:00,76.26,76.34,76.09,76.18,38200.0,65.0764,65.1447,64.9313,65.0081,38200.0
2010-09-28 15:50:00,76.2,76.23,76.03,76.13,44800.0,65.0252,65.0508,64.8801,64.9655,44800.0
2010-09-29 09:30:00,75.91,76.13,75.72,75.92,4200.0,64.7777,64.9655,64.6156,64.7863,4200.0
2010-09-29 09:40:00,75.98,75.98,75.8,75.82,1900.0,64.8375,64.8375,64.6839,64.7009,1900.0
2010-09-29 09:50:00,75.7,75.88,75.63,75.87,7800.0,64.5985,64.7521,64.5388,64.7436,7800.0
2010-09-29 10:00:00,75.88,76.1,75.76,76.0,5400.0,64.7521,64.9399,64.6497,64.8545,5400.0
2010-09-29 10:10:00,75.99,76.17,75.63,75.84,14100.0,64.846,64.9996,64.5388,64.718,14100.0
2010-09-29 10:20:00,75.83,75.93,75.72,75.89,4900.0,64.7095,64.7948,64.6156,64.7607,4900.0
2010-09-29 10:30:00,75.93,76.21,75.93,75.97,4700.0,64.7948,65.0337,64.7948,64.8289,4700.0
2010-09-29 10:40:00,76.05,76.12,75.86,76.12,4400.0,64.8972,64.9569,64.7351,64.9569,4400.0
2010-09-29 10:50:00,76.08,76.08,75.76,75.98,5200.0,64.9228,64.9228,64.6497,64.8375,5200.0
2010-09-29 11:00:00,76.04,76.1,75.97,75.97,4100.0,64.8887,64.9399,64.8289,64.8289,4100.0
2010-09-29 11:10:00,76.03,76.03,75.81,75.92,5100.0,64.8801,64.8801,64.6924,64.7863,5100.0
2010-09-29 11:20:00,75.92,76.06,75.9,75.93,5000.0,64.7863,64.9057,64.7692,64.7948,5000.0
2010-09-29 11:30:00,75.93,76.14,75.93,76.08,7700.0,64.7948,64.974,64.7948,64.9228,7700.0
2010-09-29 11:40:00,76.12,76.2,76.0,76.2,45000.0,64.9569,65.0252,64.8545,65.0252,45000.0
2010-09-29 11:50:00,76.14,76.39,76.14,76.39,7800.0,64.974,65.1873,64.974,65.1873,7800.0
2010-09-29 12:00:00,76.4,76.58,76.3,76.58,10500.0,65.1959,65.3495,65.1105,65.3495,10500.0
2010-09-29 12:10:00,76.54,76.72,76.54,76.71,5500.0,65.3153,65.469,65.3153,65.4604,5500.0
2010-09-29 12:20:00,76.67,76.81,76.66,76.71,4800.0,65.4263,65.5458,65.4177,65.4604,4800.0
2010-09-29 12:30:00,76.71,76.71,76.56,76.67,6200.0,65.4604,65.4604,65.3324,65.4263,6200.0
2010-09-29 12:40:00,76.64,76.82,76.62,76.8,10600.0,65.4007,65.5543,65.3836,65.5372,10600.0
2010-09-29 12:50:00,76.78,76.86,76.78,76.79,2900.0,65.5202,65.5884,65.5202,65.5287,2900.0
2010-09-29 13:00:00,76.76,76.76,76.56,76.56,7600.0,65.5031,65.5031,65.3324,65.3324,7600.0
2010-09-29 13:10:00,76.54,76.54,76.37,76.49,7800.0,65.3153,65.3153,65.1703,65.2727,7800.0
2010-09-29 13:20:00,76.54,76.56,76.43,76.43,3000.0,65.3153,65.3324,65.2215,65.2215,3000.0
2010-09-29 13:30:00,76.44,76.58,76.43,76.5,3200.0,65.23,65.3495,65.2215,65.2812,3200.0
2010-09-29 13:40:00,76.52,76.65,76.52,76.62,5100.0,65.2983,65.4092,65.2983,65.3836,5100.0
2010-09-29 13:50:00,76.62,76.8,76.62,76.8,6900.0,65.3836,65.5372,65.3836,65.5372,6900.0
2010-09-29 14:00:00,76.78,76.94,76.77,76.94,3900.0,65.5202,65.6567,65.5116,65.6567,3900.0
2010-09-29 14:10:00,76.9,77.03,76.89,76.93,4600.0,65.6226,65.7335,65.614,65.6482,4600.0
2010-09-29 14:20:00,76.92,77.0,76.92,76.95,4300.0,65.6396,65.7079,65.6396,65.6652,4300.0
2010-09-29 14:30:00,76.9,76.9,76.63,76.73,7100.0,65.6226,65.6226,65.3921,65.4775,7100.0
2010-09-29 14:40:00,76.73,76.79,76.71,76.72,12600.0,65.4775,65.5287,65.4604,65.469,12600.0
2010-09-29 14:50:00,76.68,76.85,76.68,76.79,6100.0,65.4348,65.5799,65.4348,65.5287,6100.0
2010-09-29 15:00:00,76.8,76.82,76.67,76.71,18100.0,65.5372,65.5543,65.4263,65.4604,18100.0
2010-09-29 15:10:00,76.72,76.72,76.56,76.66,25500.0,65.469,65.469,65.3324,65.4177,25500.0
2010-09-29 15:20:00,76.66,76.8,76.64,76.78,21900.0,65.4177,65.5372,65.4007,65.5202,21900.0
2010-09-29 15:30:00,76.78,76.91,76.72,76.9,18400.0,65.5202,65.6311,65.469,65.6226,18400.0
2010-09-29 15:40:00,76.91,76.97,76.72,76.96,18100.0,65.6311,65.6823,65.469,65.6738,18100.0
2010-09-29 15:50:00,77.01,77.06,76.88,77.0,49400.0,65.7164,65.7591,65.6055,65.7079,49400.0
2010-09-30 09:30:00,77.64,77.95,77.61,77.7,4100.0,66.254,66.5186,66.2284,66.3052,4100.0
2010-09-30 09:40:00,77.69,78.18,77.46,78.12,9100.0,66.2967,66.7148,66.1004,66.6636,9100.0
2010-09-30 09:50:00,78.07,78.11,77.82,78.06,8000.0,66.621,66.6551,66.4076,66.6124,8000.0
2010-09-30 10:00:00,78.05,78.06,77.9,77.95,21700.0,66.6039,66.6124,66.4759,66.5186,21700.0
2010-09-30 10:10:00,77.99,78.09,77.72,78.01,10300.0,66.5527,66.638,66.3223,66.5698,10300.0
2010-09-30 10:20:00,78.02,78.02,77.68,77.8,9500.0,66.5783,66.5783,66.2882,66.3906,9500.0
2010-09-30 10:30:00,77.81,78.02,77.76,77.99,5200.0,66.3991,66.5783,66.3564,66.5527,5200.0
2010-09-30 10:40:00,77.96,78.07,77.82,77.86,3300.0,66.5271,66.621,66.4076,66.4418,3300.0
2010-09-30 10:50:00,77.88,77.89,77.64,77.72,5400.0,66.4588,66.4674,66.254,66.3223,5400.0
2010-09-30 11:00:00,77.62,77.65,77.46,77.48,6700.0,66.237,66.2626,66.1004,66.1175,6700.0
2010-09-30 11:10:00,77.48,77.55,77.32,77.34,5500.0,66.1175,66.1772,65.981,65.998,5500.0
2010-09-30 11:20:00,77.38,77.45,77.02,77.09,5900.0,66.0322,66.0919,65.725,65.7847,5900.0
2010-09-30 11:30:00,77.01,77.22,76.94,77.21,12100.0,65.7164,65.8956,65.6567,65.8871,12100.0
2010-09-30 11:40:00,77.23,77.5,77.23,77.5,4300.0,65.9042,66.1346,65.9042,66.1346,4300.0
2010-09-30 11:50:00,77.57,77.62,77.39,77.42,8800.0,66.1943,66.237,66.0407,66.0663,8800.0
2010-09-30 12:00:00,77.47,77.49,77.01,77.01,2800.0,66.109,66.126,65.7164,65.7164,2800.0
2010-09-30 12:10:00,77.02,77.16,76.99,77.16,5800.0,65.725,65.8444,65.6994,65.8444,5800.0
2010-09-30 12:20:00,77.15,77.21,76.96,77.12,5600.0,65.8359,65.8871,65.6738,65.8103,5600.0
2010-09-30 12:30:00,77.07,77.34,77.07,77.34,3600.0,65.7676,65.998,65.7676,65.998,3600.0
2010-09-30 12:40:00,77.37,77.54,77.37,77.44,4600.0,66.0236,66.1687,66.0236,66.0834,4600.0
2010-09-30 12:50:00,77.45,77.51,77.44,77.44,3700.0,66.0919,66.1431,66.0834,66.0834,3700.0
2010-09-30 13:00:00,77.46,77.47,77.4,77.41,2500.0,66.1004,66.109,66.0492,66.0578,2500.0
2010-09-30 13:10:00,77.42,77.5,77.38,77.42,1700.0,66.0663,66.1346,66.0322,66.0663,1700.0
2010-09-30 13:20:00,77.36,77.44,77.34,77.36,2500.0,66.0151,66.0834,65.998,66.0151,2500.0
2010-09-30 13:30:00,77.36,77.42,77.3,77.31,26100.0,66.0151,66.0663,65.9639,65.9724,26100.0
2010-09-30 13:40:00,77.29,77.33,77.21,77.21,10700.0,65.9554,65.9895,65.8871,65.8871,10700.0
2010-09-30 13:50:00,77.2,77.28,77.13,77.22,50000.0,65.8786,65.9468,65.8188,65.8956,50000.0
2010-09-30 14:00:00,77.2,77.24,77.19,77.19,4800.0,65.8786,65.9127,65.87,65.87,4800.0
2010-09-30 14:10:00,77.19,77.19,77.03,77.13,6400.0,65.87,65.87,65.7335,65.8188,6400.0
2010-09-30 14:20:00,77.15,77.33,77.15,77.29,4500.0,65.8359,65.9895,65.8359,65.9554,4500.0
2010-09-30 14:30:00,77.32,77.39,77.28,77.38,7200.0,65.981,66.0407,65.9468,66.0322,7200.0
2010-09-30 14:40:00,77.34,77.44,77.3,77.43,4300.0,65.998,66.0834,65.9639,66.0748,4300.0
2010-09-30 14:50:00,77.43,77.44,77.33,77.33,4000.0,66.0748,66.0834,65.9895,65.9895,4000.0
2010-09-30 15:00:00,77.23,77.39,77.12,77.35,5000.0,65.9042,66.0407,65.8103,66.0066,5000.0
2010-09-30 15:10:00,77.26,77.33,77.01,77.27,6000.0,65.9298,65.9895,65.7164,65.9383,6000.0
2010-09-30 15:20:00,77.23,77.28,77.15,77.25,7500.0,65.9042,65.9468,65.8359,65.9212,7500.0
2010-09-30 15:30:00,77.28,77.3,77.05,77.14,13600.0,65.9468,65.9639,65.7506,65.8274,13600.0
2010-09-30 15:40:00,77.13,77.3,77.02,77.18,22800.0,65.8188,65.9639,65.725,65.8615,22800.0
2010-09-30 15:50:00,77.21,77.23,76.97,76.97,43300.0,65.8871,65.9042,65.6823,65.6823,43300.0
2010-10-01 09:30:00,77.88,77.88,77.53,77.75,7600.0,66.4588,66.4588,66.1602,66.3479,7600.0
2010-10-01 09:40:00,77.74,77.89,77.59,77.71,6600.0,66.3394,66.4674,66.2114,66.3138,6600.0
2010-10-01 09:50:00,77.66,77.83,77.63,77.7,8000.0,66.2711,66.4162,66.2455,66.3052,8000.0
2010-10-01 10:00:00,77.7,77.71,77.27,77.54,14500.0,66.3052,66.3138,65.9383,66.1687,14500.0
2010-10-01 10:10:00,77.61,78.32,77.6,78.25,16200.0,66.2284,66.8343,66.2199,66.7746,16200.0
2010-10-01 10:20:00,78.25,78.25,77.63,78.02,11800.0,66.7746,66.7746,66.2455,66.5783,11800.0
2010-10-01 10:30:00,77.99,78.1,77.82,77.87,8000.0,66.5527,66.6466,66.4076,66.4503,8000.0
2010-10-01 10:40:00,77.89,77.89,77.72,77.78,13600.0,66.4674,66.4674,66.3223,66.3735,13600.0
2010-10-01 10:50:00,77.76,77.8,77.54,77.65,6200.0,66.3564,66.3906,66.1687,66.2626,6200.0
2010-10-01 11:00:00,77.73,77.79,77.54,77.74,4400.0,66.3308,66.382,66.1687,66.3394,4400.0
2010-10-01 11:10:00,77.69,77.83,77.66,77.79,3900.0,66.2967,66.4162,66.2711,66.382,3900.0
2010-10-01 11:20:00,77.77,77.82,77.65,77.78,3800.0,66.365,66.4076,66.2626,66.3735,3800.0
2010-10-01 11:30:00,77.76,78.13,77.66,78.11,5600.0,66.3564,66.6722,66.2711,66.6551,5600.0
2010-10-01 11:40:00,78.14,78.38,78.11,78.34,3600.0,66.6807,66.8855,66.6551,66.8514,3600.0
2010-10-01 11:50:00,78.29,78.36,78.22,78.26,3400.0,66.8087,66.8684,66.749,66.7831,3400.0
2010-10-01 12:00:00,78.14,78.25,78.12,78.21,1600.0,66.6807,66.7746,66.6636,66.7404,1600.0
2010-10-01 12:10:00,78.21,78.22,78.05,78.14,5700.0,66.7404,66.749,66.6039,66.6807,5700.0
2010-10-01 12:20:00,78.17,78.19,78.05,78.08,3800.0,66.7063,66.7234,66.6039,66.6295,3800.0
2010-10-01 12:30:00,78.04,78.04,77.9,77.99,1800.0,66.5954,66.5954,66.4759,66.5527,1800.0
2010-10-01 12:40:00,77.93,78.04,77.91,77.94,2100.0,66.5015,66.5954,66.4844,66.51,2100.0
2010-10-01 12:50:00,77.91,77.98,77.88,77.98,2700.0,66.4844,66.5442,66.4588,66.5442,2700.0
2010-10-01 13:00:00,77.99,78.11,77.92,78.02,3500.0,66.5527,66.6551,66.493,66.5783,3500.0
2010-10-01 13:10:00,78.01,78.01,77.91,77.92,15300.0,66.5698,66.5698,66.4844,66.493,15300.0
2010-10-01 13:20:00,77.92,77.93,77.85,77.89,15000.0,66.493,66.5015,66.4332,66.4674,15000.0
2010-10-01 13:30:00,77.9,77.93,77.82,77.88,19800.0,66.4759,66.5015,66.4076,66.4588,19800.0
2010-10-01 13:40:00,77.88,77.98,77.86,77.98,13800.0,66.4588,66.5442,66.4418,66.5442,13800.0
2010-10-01 13:50:00,77.96,78.16,77.96,78.13,4100.0,66.5271,66.6978,66.5271,66.6722,4100.0
2010-10-01 14:00:00,78.16,78.23,78.13,78.15,6200.0,66.6978,66.7575,66.6722,66.6892,6200.0
2010-10-01 14:10:00,78.17,78.26,78.14,78.22,8000.0,66.7063,66.7831,66.6807,66.749,8000.0
2010-10-01 14:20:00,78.22,78.25,78.1,78.2,7500.0,66.749,66.7746,66.6466,66.7319,7500.0
2010-10-01 14:30:00,78.21,78.26,78.09,78.09,12900.0,66.7404,66.7831,66.638,66.638,12900.0
2010-10-01 14:40:00,78.08,78.18,78.08,78.17,3300.0,66.6295,66.7148,66.6295,66.7063,3300.0
2010-10-01 14:50:00,78.16,78.25,78.12,78.21,15100.0,66.6978,66.7746,66.6636,66.7404,15100.0
2010-10-01 15:00:00,78.22,78.5,78.22,78.4,48000.0,66.749,66.9879,66.749,66.9026,48000.0
2010-10-01 15:10:00,78.39,78.46,78.32,78.36,37000.0,66.894,66.9538,66.8343,66.8684,37000.0
2010-10-01 15:20:00,78.34,78.39,78.11,78.15,16300.0,66.8514,66.894,66.6551,66.6892,16300.0
2010-10-01 15:30:00,78.11,78.29,78.1,78.28,26600.0,66.6551,66.8087,66.6466,66.8002,26600.0
2010-10-01 15:40:00,78.3,78.3,78.19,78.21,24100.0,66.8172,66.8172,66.7234,66.7404,24100.0
2010-10-01 15:50:00,78.25,78.27,78.1,78.2,66900.0,66.7746,66.7916,66.6466,66.7319,66900.0
2010-10-04 09:30:00,77.9,77.9,77.34,77.68,17300.0,66.4759,66.4759,65.998,66.2882,17300.0
2010-10-04 09:40:00,77.68,78.17,77.64,77.68,13000.0,66.2882,66.7063,66.254,66.2882,13000.0
2010-10-04 09:50:00,77.71,77.71,77.43,77.65,22800.0,66.3138,66.3138,66.0748,66.2626,22800.0
2010-10-04 10:00:00,77.71,78.05,77.41,78.0,9600.0,66.3138,66.6039,66.0578,66.5612,9600.0
2010-10-04 10:10:00,77.98,77.98,77.78,77.79,4900.0,66.5442,66.5442,66.3735,66.382,4900.0
2010-10-04 10:20:00,77.72,77.79,77.6,77.61,8200.0,66.3223,66.382,66.2199,66.2284,8200.0
2010-10-04 10:30:00,77.6,77.75,77.56,77.6,12800.0,66.2199,66.3479,66.1858,66.2199,12800.0
2010-10-04 10:40:00,77.65,77.78,77.56,77.57,6500.0,66.2626,66.3735,66.1858,66.1943,6500.0
2010-10-04 10:50:00,77.58,77.71,77.44,77.53,7900.0,66.2028,66.3138,66.0834,66.1602,7900.0
2010-10-04 11:00:00,77.44,77.5,77.24,77.37,16700.0,66.0834,66.1346,65.9127,66.0236,16700.0
2010-10-04 11:10:00,77.37,77.4,77.16,77.39,14900.0,66.0236,66.0492,65.8444,66.0407,14900.0
2010-10-04 11:20:00,77.36,77.36,77.14,77.22,10000.0,66.0151,66.0151,65.8274,65.8956,10000.0
2010-10-04 11:30:00,77.2,77.35,77.16,77.31,9800.0,65.8786,66.0066,65.8444,65.9724,9800.0
2010-10-04 11:40:00,77.34,77.34,77.19,77.29,4300.0,65.998,65.998,65.87,65.9554,4300.0
2010-10-04 11:50:00,77.32,77.32,77.04,77.04,10000.0,65.981,65.981,65.742,65.742,10000.0
2010-10-04 12:00:00,77.03,77.04,76.94,77.03,28700.0,65.7335,65.742,65.6567,65.7335,28700.0
2010-10-04 12:10:00,77.12,77.34,77.04,77.32,7900.0,65.8103,65.998,65.742,65.981,7900.0
2010-10-04 12:20:00,77.37,77.42,77.14,77.2,21400.0,66.0236,66.0663,65.8274,65.8786,21400.0
2010-10-04 12:30:00,77.23,77.37,77.2,77.26,6600.0,65.9042,66.0236,65.8786,65.9298,6600.0
2010-10-04 12:40:00,77.26,77.34,77.2,77.34,5400.0,65.9298,65.998,65.8786,65.998,5400.0
2010-10-04 12:50:00,77.32,77.43,77.27,77.29,4100.0,65.981,66.0748,65.9383,65.9554,4100.0
2010-10-04 13:00:00,77.28,77.47,77.28,77.33,6100.0,65.9468,66.109,65.9468,65.9895,6100.0
2010-10-04 13:10:00,77.31,77.44,77.28,77.32,1900.0,65.9724,66.0834,65.9468,65.981,1900.0
2010-10-04 13:20:00,77.32,77.42,77.27,77.27,3100.0,65.981,66.0663,65.9383,65.9383,3100.0
2010-10-04 13:30:00,77.28,77.35,77.21,77.26,4500.0,65.9468,66.0066,65.8871,65.9298,4500.0
2010-10-04 13:40:00,77.29,77.36,77.19,77.3,5900.0,65.9554,66.0151,65.87,65.9639,5900.0
2010-10-04 13:50:00,77.3,77.37,77.27,77.37,5200.0,65.9639,66.0236,65.9383,66.0236,5200.0
2010-10-04 14:00:00,77.42,77.42,77.24,77.27,6000.0,66.0663,66.0663,65.9127,65.9383,6000.0
2010-10-04 14:10:00,77.26,77.28,77.09,77.19,6000.0,65.9298,65.9468,65.7847,65.87,6000.0
2010-10-04 14:20:00,77.17,77.19,77.06,77.19,6300.0,65.853,65.87,65.7591,65.87,6300.0
2010-10-04 14:30:00,77.19,77.37,77.11,77.34,8900.0,65.87,66.0236,65.8018,65.998,8900.0
2010-10-04 14:40:00,77.36,77.36,77.14,77.14,5700.0,66.0151,66.0151,65.8274,65.8274,5700.0
2010-10-04 14:50:00,77.24,77.28,77.12,77.15,7500.0,65.9127,65.9468,65.8103,65.8359,7500.0
2010-10-04 15:00:00,77.15,77.39,77.12,77.33,8000.0,65.8359,66.0407,65.8103,65.9895,8000.0
2010-10-04 15:10:00,77.31,77.4,77.22,77.38,13500.0,65.9724,66.0492,65.8956,66.0322,13500.0
2010-10-04 15:20:00,77.36,77.46,77.28,77.34,11300.0,66.0151,66.1004,65.9468,65.998,11300.0
2010-10-04 15:30:00,77.35,77.41,77.28,77.36,22800.0,66.0066,66.0578,65.9468,66.0151,22800.0
2010-10-04 15:40:00,77.35,77.51,77.35,77.47,14500.0,66.0066,66.1431,66.0066,66.109,14500.0
2010-10-04 15:50:00,77.47,77.59,77.39,77.52,21000.0,66.109,66.2114,66.0407,66.1516,21000.0
2010-10-05 09:30:00,78.48,78.61,78.2,78.2,7800.0,66.9708,67.0818,66.7319,66.7319,7800.0
2010-10-05 09:40:00,78.15,78.29,77.97,78.12,8700.0,66.6892,66.8087,66.5356,66.6636,8700.0
2010-10-05 09:50:00,78.15,78.32,77.98,78.24,7300.0,66.6892,66.8343,66.5442,66.766,7300.0
2010-10-05 10:00:00,78.3,78.49,78.08,78.38,15800.0,66.8172,66.9794,66.6295,66.8855,15800.0
2010-10-05 10:10:00,78.37,78.5,78.33,78.5,8800.0,66.877,66.9879,66.8428,66.9879,8800.0
2010-10-05 10:20:00,78.55,78.71,78.35,78.65,27600.0,67.0306,67.1671,66.8599,67.1159,27600.0
2010-10-05 10:30:00,78.69,78.75,78.54,78.65,17100.0,67.15,67.2012,67.022,67.1159,17100.0
2010-10-05 10:40:00,78.65,78.79,78.63,78.69,4800.0,67.1159,67.2354,67.0988,67.15,4800.0
2010-10-05 10:50:00,78.68,78.75,78.6,78.6,8600.0,67.1415,67.2012,67.0732,67.0732,8600.0
2010-10-05 11:00:00,78.6,78.89,78.6,78.89,3200.0,67.0732,67.3207,67.0732,67.3207,3200.0
2010-10-05 11:10:00,78.81,78.84,78.79,78.84,1200.0,67.2525,67.2781,67.2354,67.2781,1200.0
2010-10-05 11:20:00,78.76,78.76,78.47,78.56,3900.0,67.2098,67.2098,66.9623,67.0391,3900.0
2010-10-05 11:30:00,78.54,78.77,78.54,78.77,4400.0,67.022,67.2183,67.022,67.2183,4400.0
2010-10-05 11:40:00,78.8,78.94,78.78,78.81,3900.0,67.2439,67.3634,67.2269,67.2525,3900.0
2010-10-05 11:50:00,78.84,78.85,78.7,78.72,1900.0,67.2781,67.2866,67.1586,67.1756,1900.0
2010-10-05 12:00:00,78.72,78.76,78.66,78.72,4600.0,67.1756,67.2098,67.1244,67.1756,4600.0
2010-10-05 12:10:00,78.67,78.85,78.66,78.85,2700.0,67.133,67.2866,67.1244,67.2866,2700.0
2010-10-05 12:20:00,78.83,78.87,78.75,78.83,6100.0,67.2695,67.3037,67.2012,67.2695,6100.0
2010-10-05 12:30:00,78.74,78.87,78.72,78.85,3400.0,67.1927,67.3037,67.1756,67.2866,3400.0
2010-10-05 12:40:00,78.92,79.01,78.89,78.94,3000.0,67.3463,67.4231,67.3207,67.3634,3000.0
2010-10-05 12:50:00,78.98,79.14,78.98,79.14,2500.0,67.3975,67.5341,67.3975,67.5341,2500.0
2010-10-05 13:00:00,79.07,79.2,79.03,79.2,3300.0,67.4743,67.5853,67.4402,67.5853,3300.0
2010-10-05 13:10:00,79.2,79.24,79.13,79.14,3700.0,67.5853,67.6194,67.5255,67.5341,3700.0
2010-10-05 13:20:00,79.16,79.21,78.98,78.98,7400.0,67.5511,67.5938,67.3975,67.3975,7400.0
2010-10-05 13:30:00,78.99,79.08,78.92,79.03,3900.0,67.4061,67.4829,67.3463,67.4402,3900.0
2010-10-05 13:40:00,79.05,79.16,79.05,79.09,2900.0,67.4573,67.5511,67.4573,67.4914,2900.0
2010-10-05 13:50:00,79.02,79.13,79.01,79.12,4300.0,67.4317,67.5255,67.4231,67.517,4300.0
2010-10-05 14:00:00,79.09,79.21,79.08,79.14,4300.0,67.4914,67.5938,67.4829,67.5341,4300.0
2010-10-05 14:10:00,79.17,79.2,79.11,79.15,5600.0,67.5597,67.5853,67.5085,67.5426,5600.0
2010-10-05 14:20:00,79.13,79.17,79.0,79.05,5200.0,67.5255,67.5597,67.4146,67.4573,5200.0
2010-10-05 14:30:00,79.1,79.23,79.09,79.14,5200.0,67.4999,67.6109,67.4914,67.5341,5200.0
2010-10-05 14:40:00,79.1,79.11,79.02,79.03,3200.0,67.4999,67.5085,67.4317,67.4402,3200.0
2010-10-05 14:50:00,79.0,79.1,78.95,79.09,6500.0,67.4146,67.4999,67.3719,67.4914,6500.0
2010-10-05 15:00:00,79.06,79.08,78.99,79.03,5100.0,67.4658,67.4829,67.4061,67.4402,5100.0
2010-10-05 15:10:00,79.01,79.19,78.99,79.01,13900.0,67.4231,67.5767,67.4061,67.4231,13900.0
2010-10-05 15:20:00,79.0,79.01,78.89,78.91,13000.0,67.4146,67.4231,67.3207,67.3378,13000.0
2010-10-05 15:30:00,78.92,78.92,78.77,78.84,15100.0,67.3463,67.3463,67.2183,67.2781,15100.0
2010-10-05 15:40:00,78.83,78.83,78.68,78.73,25400.0,67.2695,67.2695,67.1415,67.1842,25400.0
2010-10-05 15:50:00,78.72,78.8,78.53,78.59,44200.0,67.1756,67.2439,67.0135,67.0647,44200.0
2010-10-06 09:30:00,77.68,78.6,77.49,78.6,18400.0,66.2882,67.0732,66.126,67.0732,18400.0
2010-10-06 09:40:00,78.58,78.69,78.26,78.34,7700.0,67.0562,67.15,66.7831,66.8514,7700.0
2010-10-06 09:50:00,78.27,78.52,78.27,78.45,4800.0,66.7916,67.005,66.7916,66.9452,4800.0
2010-10-06 10:00:00,78.43,78.62,78.38,78.45,8200.0,66.9282,67.0903,66.8855,66.9452,8200.0
2010-10-06 10:10:00,78.39,78.81,78.38,78.63,10600.0,66.894,67.2525,66.8855,67.0988,10600.0
2010-10-06 10:20:00,78.63,78.63,78.16,78.4,7700.0,67.0988,67.0988,66.6978,66.9026,7700.0
2010-10-06 10:30:00,78.39,78.66,78.37,78.63,18100.0,66.894,67.1244,66.877,67.0988,18100.0
2010-10-06 10:40:00,78.64,78.88,78.64,78.71,4000.0,67.1074,67.3122,67.1074,67.1671,4000.0
2010-10-06 10:50:00,78.73,78.76,78.53,78.73,5900.0,67.1842,67.2098,67.0135,67.1842,5900.0
2010-10-06 11:00:00,78.77,79.06,78.74,79.06,5700.0,67.2183,67.4658,67.1927,67.4658,5700.0
2010-10-06 11:10:00,79.05,79.05,78.91,78.95,4800.0,67.4573,67.4573,67.3378,67.3719,4800.0
2010-10-06 11:20:00,78.96,79.1,78.93,79.1,9200.0,67.3805,67.4999,67.3549,67.4999,9200.0
2010-10-06 11:30:00,79.08,79.09,79.03,79.05,4800.0,67.4829,67.4914,67.4402,67.4573,4800.0
2010-10-06 11:40:00,79.05,79.05,78.9,78.94,2800.0,67.4573,67.4573,67.3293,67.3634,2800.0
2010-10-06 11:50:00,78.97,79.14,78.97,79.14,13200.0,67.389,67.5341,67.389,67.5341,13200.0
2010-10-06 12:00:00,79.12,79.39,79.12,79.37,6100.0,67.517,67.7474,67.517,67.7303,6100.0
2010-10-06 12:10:00,79.35,79.56,79.31,79.43,9800.0,67.7133,67.8925,67.6791,67.7815,9800.0
2010-10-06 12:20:00,79.35,79.49,79.26,79.26,6300.0,67.7133,67.8327,67.6365,67.6365,6300.0
2010-10-06 12:30:00,79.31,79.32,79.17,79.17,5300.0,67.6791,67.6877,67.5597,67.5597,5300.0
2010-10-06 12:40:00,79.17,79.35,79.17,79.23,7400.0,67.5597,67.7133,67.5597,67.6109,7400.0
2010-10-06 12:50:00,79.23,79.26,79.03,79.13,9200.0,67.6109,67.6365,67.4402,67.5255,9200.0
2010-10-06 13:00:00,79.09,79.09,78.59,78.59,9900.0,67.4914,67.4914,67.0647,67.0647,9900.0
2010-10-06 13:10:00,78.6,78.61,78.54,78.54,7300.0,67.0732,67.0818,67.022,67.022,7300.0
2010-10-06 13:20:00,78.5,78.83,78.48,78.83,6600.0,66.9879,67.2695,66.9708,67.2695,6600.0
2010-10-06 13:30:00,78.86,78.95,78.8,78.95,1700.0,67.2951,67.3719,67.2439,67.3719,1700.0
2010-10-06 13:40:00,78.89,78.99,78.89,78.91,3300.0,67.3207,67.4061,67.3207,67.3378,3300.0
2010-10-06 13:50:00,78.99,79.0,78.87,78.98,3000.0,67.4061,67.4146,67.3037,67.3975,3000.0
2010-10-06 14:00:00,78.98,79.0,78.85,78.85,4700.0,67.3975,67.4146,67.2866,67.2866,4700.0
2010-10-06 14:10:00,78.85,78.87,78.72,78.83,4400.0,67.2866,67.3037,67.1756,67.2695,4400.0
2010-10-06 14:20:00,78.77,79.0,78.77,79.0,4200.0,67.2183,67.4146,67.2183,67.4146,4200.0
2010-10-06 14:30:00,78.93,79.12,78.93,79.12,7900.0,67.3549,67.517,67.3549,67.517,7900.0
2010-10-06 14:40:00,79.11,79.19,79.02,79.19,6300.0,67.5085,67.5767,67.4317,67.5767,6300.0
2010-10-06 14:50:00,79.19,79.21,79.1,79.21,4900.0,67.5767,67.5938,67.4999,67.5938,4900.0
2010-10-06 15:00:00,79.16,79.24,79.0,79.02,9600.0,67.5511,67.6194,67.4146,67.4317,9600.0
2010-10-06 15:10:00,79.02,79.02,78.89,78.89,11200.0,67.4317,67.4317,67.3207,67.3207,11200.0
2010-10-06 15:20:00,78.88,79.02,78.82,78.97,10700.0,67.3122,67.4317,67.261,67.389,10700.0
2010-10-06 15:30:00,78.99,79.03,78.89,79.0,13900.0,67.4061,67.4402,67.3207,67.4146,13900.0
2010-10-06 15:40:00,79.02,79.19,79.01,79.13,24700.0,67.4317,67.5767,67.4231,67.5255,24700.0
2010-10-06 15:50:00,79.17,79.25,79.07,79.2,26000.0,67.5597,67.6279,67.4743,67.5853,26000.0
2010-10-07 09:30:00,79.86,79.86,79.15,79.36,12900.0,68.1485,68.1485,67.5426,67.7218,12900.0
2010-10-07 09:40:00,79.44,79.59,79.26,79.29,8900.0,67.7901,67.9181,67.6365,67.6621,8900.0
2010-10-07 09:50:00,79.25,79.25,78.82,78.82,8000.0,67.6279,67.6279,67.261,67.261,8000.0
2010-10-07 10:00:00,78.83,78.87,78.52,78.85,4100.0,67.2695,67.3037,67.005,67.2866,4100.0
2010-10-07 10:10:00,78.88,78.96,78.63,78.68,5800.0,67.3122,67.3805,67.0988,67.1415,5800.0
2010-10-07 10:20:00,78.74,78.87,78.49,78.59,9100.0,67.1927,67.3037,66.9794,67.0647,9100.0
2010-10-07 10:30:00,78.57,78.65,78.36,78.36,11800.0,67.0476,67.1159,66.8684,66.8684,11800.0
2010-10-07 10:40:00,78.31,78.33,78.17,78.28,6200.0,66.8258,66.8428,66.7063,66.8002,6200.0
2010-10-07 10:50:00,78.34,78.4,78.12,78.23,5700.0,66.8514,66.9026,66.6636,66.7575,5700.0
2010-10-07 11:00:00,78.16,78.16,77.89,77.93,11600.0,66.6978,66.6978,66.4674,66.5015,11600.0
2010-10-07 11:10:00,77.91,78.1,77.86,77.87,6100.0,66.4844,66.6466,66.4418,66.4503,6100.0
2010-10-07 11:20:00,77.87,78.07,77.86,77.92,24900.0,66.4503,66.621,66.4418,66.493,24900.0
2010-10-07 11:30:00,77.94,78.03,77.92,77.99,5700.0,66.51,66.5868,66.493,66.5527,5700.0
2010-10-07 11:40:00,77.98,78.11,77.94,77.95,4600.0,66.5442,66.6551,66.51,66.5186,4600.0
2010-10-07 11:50:00,77.94,78.12,77.9,78.08,6900.0,66.51,66.6636,66.4759,66.6295,6900.0
2010-10-07 12:00:00,78.08,78.19,78.05,78.14,7200.0,66.6295,66.7234,66.6039,66.6807,7200.0
2010-10-07 12:10:00,78.15,78.29,78.05,78.05,7000.0,66.6892,66.8087,66.6039,66.6039,7000.0
2010-10-07 12:20:00,78.14,78.22,78.09,78.11,10300.0,66.6807,66.749,66.638,66.6551,10300.0
2010-10-07 12:30:00,78.04,78.04,77.81,77.99,13400.0,66.5954,66.5954,66.3991,66.5527,13400.0
2010-10-07 12:40:00,77.98,78.14,77.9,78.09,6400.0,66.5442,66.6807,66.4759,66.638,6400.0
2010-10-07 12:50:00,78.09,78.09,77.95,78.01,3400.0,66.638,66.638,66.5186,66.5698,3400.0
2010-10-07 13:00:00,78.05,78.26,78.03,78.25,11400.0,66.6039,66.7831,66.5868,66.7746,11400.0
2010-10-07 13:10:00,78.27,78.27,78.07,78.12,3000.0,66.7916,66.7916,66.621,66.6636,3000.0
2010-10-07 13:20:00,78.09,78.16,78.06,78.06,3500.0,66.638,66.6978,66.6124,66.6124,3500.0
2010-10-07 13:30:00,78.04,78.09,77.97,78.04,3700.0,66.5954,66.638,66.5356,66.5954,3700.0
2010-10-07 13:40:00,78.07,78.15,78.04,78.07,2700.0,66.621,66.6892,66.5954,66.621,2700.0
2010-10-07 13:50:00,78.06,78.51,78.04,78.4,7300.0,66.6124,66.9964,66.5954,66.9026,7300.0
2010-10-07 14:00:00,78.42,78.53,78.25,78.25,4600.0,66.9196,67.0135,66.7746,66.7746,4600.0
2010-10-07 14:10:00,78.24,78.45,78.24,78.33,6000.0,66.766,66.9452,66.766,66.8428,6000.0
2010-10-07 14:20:00,78.33,78.39,78.18,78.18,5000.0,66.8428,66.894,66.7148,66.7148,5000.0
2010-10-07 14:30:00,78.21,78.39,78.14,78.39,7000.0,66.7404,66.894,66.6807,66.894,7000.0
2010-10-07 14:40:00,78.42,78.49,78.27,78.33,15300.0,66.9196,66.9794,66.7916,66.8428,15300.0
2010-10-07 14:50:00,78.27,78.51,78.27,78.5,8500.0,66.7916,66.9964,66.7916,66.9879,8500.0
2010-10-07 15:00:00,78.54,78.64,78.53,78.63,17000.0,67.022,67.1074,67.0135,67.0988,17000.0
2010-10-07 15:10:00,78.6,78.76,78.6,78.69,13600.0,67.0732,67.2098,67.0732,67.15,13600.0
2010-10-07 15:20:00,78.69,78.78,78.68,78.72,15000.0,67.15,67.2269,67.1415,67.1756,15000.0
2010-10-07 15:30:00,78.69,78.69,78.58,78.58,20600.0,67.15,67.15,67.0562,67.0562,20600.0
2010-10-07 15:40:00,78.58,78.59,78.38,78.38,40500.0,67.0562,67.0647,66.8855,66.8855,40500.0
2010-10-07 15:50:00,78.39,78.51,78.22,78.37,81000.0,66.894,66.9964,66.749,66.877,81000.0
2010-10-08 09:30:00,78.39,78.57,77.99,78.02,11900.0,66.894,67.0476,66.5527,66.5783,11900.0
2010-10-08 09:40:00,78.19,78.29,77.94,78.1,12900.0,66.7234,66.8087,66.51,66.6466,12900.0
2010-10-08 09:50:00,77.99,78.31,77.88,77.88,8200.0,66.5527,66.8258,66.4588,66.4588,8200.0
2010-10-08 10:00:00,77.92,78.11,77.83,77.84,7200.0,66.493,66.6551,66.4162,66.4247,7200.0
2010-10-08 10:10:00,77.84,77.89,77.71,77.76,11500.0,66.4247,66.4674,66.3138,66.3564,11500.0
2010-10-08 10:20:00,77.78,77.81,77.58,77.75,22800.0,66.3735,66.3991,66.2028,66.3479,22800.0
2010-10-08 10:30:00,77.75,77.99,77.65,77.91,12400.0,66.3479,66.5527,66.2626,66.4844,12400.0
2010-10-08 10:40:00,77.93,78.03,77.91,77.91,6700.0,66.5015,66.5868,66.4844,66.4844,6700.0
2010-10-08 10:50:00,77.84,77.93,77.7,77.93,12000.0,66.4247,66.5015,66.3052,66.5015,12000.0
2010-10-08 11:00:00,77.97,78.1,77.93,78.05,17200.0,66.5356,66.6466,66.5015,66.6039,17200.0
2010-10-08 11:10:00,78.04,78.1,77.96,77.97,26600.0,66.5954,66.6466,66.5271,66.5356,26600.0
2010-10-08 11:20:00,77.93,78.05,77.84,77.89,12500.0,66.5015,66.6039,66.4247,66.4674,12500.0
2010-10-08 11:30:00,77.9,78.02,77.86,78.02,37800.0,66.4759,66.5783,66.4418,66.5783,37800.0
2010-10-08 11:40:00,78.02,78.08,78.0,78.08,11800.0,66.5783,66.6295,66.5612,66.6295,11800.0
2010-10-08 11:50:00,78.1,78.17,77.99,78.06,26700.0,66.6466,66.7063,66.5527,66.6124,26700.0
2010-10-08 12:00:00,78.06,78.14,78.0,78.1,20500.0,66.6124,66.6807,66.5612,66.6466,20500.0
2010-10-08 12:10:00,78.12,78.35,78.12,78.24,32100.0,66.6636,66.8599,66.6636,66.766,32100.0
2010-10-08 12:20:00,78.24,78.29,78.2,78.25,34800.0,66.766,66.8087,66.7319,66.7746,34800.0
2010-10-08 12:30:00,78.23,78.32,78.22,78.31,18800.0,66.7575,66.8343,66.749,66.8258,18800.0
2010-10-08 12:40:00,78.29,78.39,78.25,78.36,16800.0,66.8087,66.894,66.7746,66.8684,16800.0
2010-10-08 12:50:00,78.34,78.34,78.24,78.26,14400.0,66.8514,66.8514,66.766,66.7831,14400.0
2010-10-08 13:00:00,78.27,78.35,78.27,78.35,11100.0,66.7916,66.8599,66.7916,66.8599,11100.0
2010-10-08 13:10:00,78.32,78.41,78.31,78.37,8400.0,66.8343,66.9111,66.8258,66.877,8400.0
2010-10-08 13:20:00,78.35,78.38,78.3,78.35,11200.0,66.8599,66.8855,66.8172,66.8599,11200.0
2010-10-08 13:30:00,78.32,78.34,78.25,78.26,11500.0,66.8343,66.8514,66.7746,66.7831,11500.0
2010-10-08 13:40:00,78.25,78.3,78.2,78.3,11900.0,66.7746,66.8172,66.7319,66.8172,11900.0
2010-10-08 13:50:00,78.3,78.43,78.25,78.37,6400.0,66.8172,66.9282,66.7746,66.877,6400.0
2010-10-08 14:00:00,78.35,78.49,78.25,78.32,15700.0,66.8599,66.9794,66.7746,66.8343,15700.0
2010-10-08 14:10:00,78.37,78.43,78.3,78.35,25200.0,66.877,66.9282,66.8172,66.8599,25200.0
2010-10-08 14:20:00,78.38,78.65,78.33,78.57,8200.0,66.8855,67.1159,66.8428,67.0476,8200.0
2010-10-08 14:30:00,78.6,78.6,78.51,78.54,6100.0,67.0732,67.0732,66.9964,67.022,6100.0
2010-10-08 14:40:00,78.53,78.6,78.45,78.45,11700.0,67.0135,67.0732,66.9452,66.9452,11700.0
2010-10-08 14:50:00,78.45,78.65,78.43,78.58,12400.0,66.9452,67.1159,66.9282,67.0562,12400.0
2010-10-08 15:00:00,78.58,78.8,78.56,78.8,9000.0,67.0562,67.2439,67.0391,67.2439,9000.0
2010-10-08 15:10:00,78.81,78.96,78.79,78.94,9500.0,67.2525,67.3805,67.2354,67.3634,9500.0
2010-10-08 15:20:00,78.92,78.98,78.88,78.9,9800.0,67.3463,67.3975,67.3122,67.3293,9800.0
2010-10-08 15:30:00,78.94,79.02,78.94,79.0,17700.0,67.3634,67.4317,67.3634,67.4146,17700.0
2010-10-08 15:40:00,79.0,79.24,78.96,79.24,19600.0,67.4146,67.6194,67.3805,67.6194,19600.0
2010-10-08 15:50:00,79.24,79.26,78.91,78.96,26200.0,67.6194,67.6365,67.3378,67.3805,26200.0
2010-10-11 09:30:00,79.13,79.65,79.12,79.15,6600.0,67.5255,67.9693,67.517,67.5426,6600.0
2010-10-11 09:40:00,79.15,79.25,79.0,79.11,12300.0,67.5426,67.6279,67.4146,67.5085,12300.0
2010-10-11 09:50:00,79.06,79.11,78.95,79.0,10000.0,67.4658,67.5085,67.3719,67.4146,10000.0
2010-10-11 10:00:00,79.03,79.19,78.9,79.19,31900.0,67.4402,67.5767,67.3293,67.5767,31900.0
2010-10-11 10:10:00,79.11,79.16,79.0,79.04,20900.0,67.5085,67.5511,67.4146,67.4487,20900.0
2010-10-11 10:20:00,79.03,79.15,79.0,79.07,15200.0,67.4402,67.5426,67.4146,67.4743,15200.0
2010-10-11 10:30:00,79.02,79.22,79.0,79.14,17900.0,67.4317,67.6023,67.4146,67.5341,17900.0
2010-10-11 10:40:00,79.13,79.25,79.09,79.13,22000.0,67.5255,67.6279,67.4914,67.5255,22000.0
2010-10-11 10:50:00,79.13,79.25,79.1,79.17,23400.0,67.5255,67.6279,67.4999,67.5597,23400.0
2010-10-11 11:00:00,79.19,79.25,79.06,79.14,26000.0,67.5767,67.6279,67.4658,67.5341,26000.0
2010-10-11 11:10:00,79.14,79.2,79.1,79.1,29300.0,67.5341,67.5853,67.4999,67.4999,29300.0
2010-10-11 11:20:00,79.11,79.3,79.11,79.23,9000.0,67.5085,67.6706,67.5085,67.6109,9000.0
2010-10-11 11:30:00,79.23,79.4,79.22,79.36,14700.0,67.6109,67.7559,67.6023,67.7218,14700.0
2010-10-11 11:40:00,79.35,79.37,79.27,79.34,9000.0,67.7133,67.7303,67.645,67.7047,9000.0
2010-10-11 11:50:00,79.3,79.31,79.26,79.27,12000.0,67.6706,67.6791,67.6365,67.645,12000.0
2010-10-11 12:00:00,79.29,79.3,79.2,79.22,5700.0,67.6621,67.6706,67.5853,67.6023,5700.0
2010-10-11 12:10:00,79.22,79.23,79.15,79.17,9200.0,67.6023,67.6109,67.5426,67.5597,9200.0
2010-10-11 12:20:00,79.17,79.2,79.12,79.2,6600.0,67.5597,67.5853,67.517,67.5853,6600.0
2010-10-11 12:30:00,79.2,79.29,79.17,79.28,11200.0,67.5853,67.6621,67.5597,67.6535,11200.0
2010-10-11 12:40:00,79.28,79.28,79.21,79.24,5900.0,67.6535,67.6535,67.5938,67.6194,5900.0
2010-10-11 12:50:00,79.22,79.33,79.19,79.33,4200.0,67.6023,67.6962,67.5767,67.6962,4200.0
2010-10-11 13:00:00,79.34,79.35,79.28,79.29,8600.0,67.7047,67.7133,67.6535,67.6621,8600.0
2010-10-11 13:10:00,79.3,79.3,79.26,79.29,10800.0,67.6706,67.6706,67.6365,67.6621,10800.0
2010-10-11 13:20:00,79.28,79.3,79.28,79.3,6300.0,67.6535,67.6706,67.6535,67.6706,6300.0
2010-10-11 13:30:00,79.3,79.3,79.28,79.28,8300.0,67.6706,67.6706,67.6535,67.6535,8300.0
2010-10-11 13:40:00,79.3,79.3,79.25,79.3,11400.0,67.6706,67.6706,67.6279,67.6706,11400.0
2010-10-11 13:50:00,79.3,79.32,79.25,79.32,7700.0,67.6706,67.6877,67.6279,67.6877,7700.0
2010-10-11 14:00:00,79.34,79.42,79.24,79.26,12500.0,67.7047,67.773,67.6194,67.6365,12500.0
2010-10-11 14:10:00,79.23,79.28,79.19,79.23,7600.0,67.6109,67.6535,67.5767,67.6109,7600.0
2010-10-11 14:20:00,79.22,79.26,79.2,79.26,2900.0,67.6023,67.6365,67.5853,67.6365,2900.0
2010-10-11 14:30:00,79.27,79.29,79.24,79.26,5000.0,67.645,67.6621,67.6194,67.6365,5000.0
2010-10-11 14:40:00,79.26,79.27,79.22,79.25,4700.0,67.6365,67.645,67.6023,67.6279,4700.0
2010-10-11 14:50:00,79.25,79.25,79.19,79.21,10500.0,67.6279,67.6279,67.5767,67.5938,10500.0
2010-10-11 15:00:00,79.24,79.28,79.19,79.27,12600.0,67.6194,67.6535,67.5767,67.645,12600.0
2010-10-11 15:10:00,79.25,79.34,79.17,79.24,22600.0,67.6279,67.7047,67.5597,67.6194,22600.0
2010-10-11 15:20:00,79.23,79.25,79.15,79.17,15500.0,67.6109,67.6279,67.5426,67.5597,15500.0
2010-10-11 15:30:00,79.16,79.21,79.1,79.1,51700.0,67.5511,67.5938,67.4999,67.4999,51700.0
2010-10-11 15:40:00,79.1,79.3,79.06,79.28,15100.0,67.4999,67.6706,67.4658,67.6535,15100.0
2010-10-11 15:50:00,79.3,79.37,79.2,79.21,16400.0,67.6706,67.7303,67.5853,67.5938,16400.0
2010-10-12 09:30:00,78.82,79.01,78.49,78.72,2800.0,67.261,67.4231,66.9794,67.1756,2800.0
2010-10-12 09:40:00,78.61,78.61,78.17,78.19,5300.0,67.0818,67.0818,66.7063,66.7234,5300.0
2010-10-12 09:50:00,78.13,78.3,78.0,78.3,17900.0,66.6722,66.8172,66.5612,66.8172,17900.0
2010-10-12 10:00:00,78.36,78.5,78.15,78.43,9300.0,66.8684,66.9879,66.6892,66.9282,9300.0
2010-10-12 10:10:00,78.39,78.44,78.29,78.39,16000.0,66.894,66.9367,66.8087,66.894,16000.0
2010-10-12 10:20:00,78.39,78.44,77.97,78.03,16000.0,66.894,66.9367,66.5356,66.5868,16000.0
2010-10-12 10:30:00,78.03,78.15,77.99,78.07,6800.0,66.5868,66.6892,66.5527,66.621,6800.0
2010-10-12 10:40:00,78.1,78.4,78.05,78.29,9600.0,66.6466,66.9026,66.6039,66.8087,9600.0
2010-10-12 10:50:00,78.25,78.25,78.06,78.1,3600.0,66.7746,66.7746,66.6124,66.6466,3600.0
2010-10-12 11:00:00,78.15,78.28,78.07,78.24,4200.0,66.6892,66.8002,66.621,66.766,4200.0
2010-10-12 11:10:00,78.21,78.31,78.18,78.28,5600.0,66.7404,66.8258,66.7148,66.8002,5600.0
2010-10-12 11:20:00,78.29,78.36,78.29,78.36,4700.0,66.8087,66.8684,66.8087,66.8684,4700.0
2010-10-12 11:30:00,78.29,78.32,78.23,78.25,2500.0,66.8087,66.8343,66.7575,66.7746,2500.0
2010-10-12 11:40:00,78.27,78.32,78.02,78.07,6800.0,66.7916,66.8343,66.5783,66.621,6800.0
2010-10-12 11:50:00,78.05,78.12,78.03,78.08,3000.0,66.6039,66.6636,66.5868,66.6295,3000.0
2010-10-12 12:00:00,78.08,78.14,78.0,78.0,3300.0,66.6295,66.6807,66.5612,66.5612,3300.0
2010-10-12 12:10:00,77.96,78.06,77.93,78.03,3900.0,66.5271,66.6124,66.5015,66.5868,3900.0
2010-10-12 12:20:00,78.04,78.1,77.95,77.95,3400.0,66.5954,66.6466,66.5186,66.5186,3400.0
2010-10-12 12:30:00,77.95,77.95,77.83,77.83,4800.0,66.5186,66.5186,66.4162,66.4162,4800.0
2010-10-12 12:40:00,77.85,77.85,77.66,77.69,6700.0,66.4332,66.4332,66.2711,66.2967,6700.0
2010-10-12 12:50:00,77.69,77.76,77.69,77.76,1100.0,66.2967,66.3564,66.2967,66.3564,1100.0
2010-10-12 13:00:00,77.76,77.84,77.72,77.74,3500.0,66.3564,66.4247,66.3223,66.3394,3500.0
2010-10-12 13:10:00,77.73,77.75,77.62,77.68,2900.0,66.3308,66.3479,66.237,66.2882,2900.0
2010-10-12 13:20:00,77.69,77.81,77.69,77.8,1500.0,66.2967,66.3991,66.2967,66.3906,1500.0
2010-10-12 13:30:00,77.81,77.81,77.67,77.67,2200.0,66.3991,66.3991,66.2796,66.2796,2200.0
2010-10-12 13:40:00,77.68,77.68,77.56,77.58,3400.0,66.2882,66.2882,66.1858,66.2028,3400.0
2010-10-12 13:50:00,77.63,77.69,77.55,77.55,3400.0,66.2455,66.2967,66.1772,66.1772,3400.0
2010-10-12 14:00:00,77.53,77.83,77.39,77.81,22900.0,66.1602,66.4162,66.0407,66.3991,22900.0
2010-10-12 14:10:00,77.83,78.21,77.8,78.09,8000.0,66.4162,66.7404,66.3906,66.638,8000.0
2010-10-12 14:20:00,78.07,78.1,77.87,77.98,8800.0,66.621,66.6466,66.4503,66.5442,8800.0
2010-10-12 14:30:00,77.92,77.92,77.69,77.7,10900.0,66.493,66.493,66.2967,66.3052,10900.0
2010-10-12 14:40:00,77.69,77.86,77.68,77.74,6600.0,66.2967,66.4418,66.2882,66.3394,6600.0
2010-10-12 14:50:00,77.69,77.89,77.67,77.89,10300.0,66.2967,66.4674,66.2796,66.4674,10300.0
2010-10-12 15:00:00,77.92,77.94,77.77,77.94,12400.0,66.493,66.51,66.365,66.51,12400.0
2010-10-12 15:10:00,77.97,78.09,77.97,77.99,8400.0,66.5356,66.638,66.5356,66.5527,8400.0
2010-10-12 15:20:00,77.97,78.2,77.95,78.16,15500.0,66.5356,66.7319,66.5186,66.6978,15500.0
2010-10-12 15:30:00,78.16,78.2,78.04,78.12,19500.0,66.6978,66.7319,66.5954,66.6636,19500.0
2010-10-12 15:40:00,78.14,78.15,78.03,78.15,27900.0,66.6807,66.6892,66.5868,66.6892,27900.0
2010-10-12 15:50:00,78.15,78.22,77.99,78.02,43400.0,66.6892,66.749,66.5527,66.5783,43400.0
2010-10-13 09:30:00,78.9,79.08,78.67,78.67,5500.0,67.3293,67.4829,67.133,67.133,5500.0
2010-10-13 09:40:00,78.52,78.52,78.24,78.44,5800.0,67.005,67.005,66.766,66.9367,5800.0
2010-10-13 09:50:00,78.51,78.51,78.16,78.25,17700.0,66.9964,66.9964,66.6978,66.7746,17700.0
2010-10-13 10:00:00,78.3,78.4,78.23,78.28,24200.0,66.8172,66.9026,66.7575,66.8002,24200.0
2010-10-13 10:10:00,78.28,78.28,78.1,78.18,5800.0,66.8002,66.8002,66.6466,66.7148,5800.0
2010-10-13 10:20:00,78.18,78.23,78.12,78.21,5000.0,66.7148,66.7575,66.6636,66.7404,5000.0
2010-10-13 10:30:00,78.19,78.29,78.19,78.26,2200.0,66.7234,66.8087,66.7234,66.7831,2200.0
2010-10-13 10:40:00,78.23,78.3,78.22,78.28,2200.0,66.7575,66.8172,66.749,66.8002,2200.0
2010-10-13 10:50:00,78.29,78.35,78.24,78.35,6500.0,66.8087,66.8599,66.766,66.8599,6500.0
2010-10-13 11:00:00,78.37,78.5,78.35,78.41,12000.0,66.877,66.9879,66.8599,66.9111,12000.0
2010-10-13 11:10:00,78.39,78.4,78.23,78.26,3800.0,66.894,66.9026,66.7575,66.7831,3800.0
2010-10-13 11:20:00,78.25,78.26,77.9,78.01,8400.0,66.7746,66.7831,66.4759,66.5698,8400.0
2010-10-13 11:30:00,78.05,78.27,77.99,78.15,13200.0,66.6039,66.7916,66.5527,66.6892,13200.0
2010-10-13 11:40:00,78.22,78.22,78.07,78.13,7300.0,66.749,66.749,66.621,66.6722,7300.0
2010-10-13 11:50:00,78.15,78.15,78.01,78.04,9700.0,66.6892,66.6892,66.5698,66.5954,9700.0
2010-10-13 12:00:00,78.08,78.18,77.95,77.95,5300.0,66.6295,66.7148,66.5186,66.5186,5300.0
2010-10-13 12:10:00,77.95,77.95,77.77,77.87,6200.0,66.5186,66.5186,66.365,66.4503,6200.0
2010-10-13 12:20:00,77.9,78.06,77.88,78.01,14100.0,66.4759,66.6124,66.4588,66.5698,14100.0
2010-10-13 12:30:00,78.03,78.06,78.0,78.06,4600.0,66.5868,66.6124,66.5612,66.6124,4600.0
2010-10-13 12:40:00,78.06,78.06,77.97,77.97,6100.0,66.6124,66.6124,66.5356,66.5356,6100.0
2010-10-13 12:50:00,77.96,77.96,77.9,77.9,3700.0,66.5271,66.5271,66.4759,66.4759,3700.0
2010-10-13 13:00:00,77.89,77.94,77.89,77.9,4000.0,66.4674,66.51,66.4674,66.4759,4000.0
2010-10-13 13:10:00,77.9,78.17,77.9,78.15,3200.0,66.4759,66.7063,66.4759,66.6892,3200.0
2010-10-13 13:20:00,78.16,78.23,78.13,78.13,3400.0,66.6978,66.7575,66.6722,66.6722,3400.0
2010-10-13 13:30:00,78.13,78.17,78.09,78.14,6700.0,66.6722,66.7063,66.638,66.6807,6700.0
2010-10-13 13:40:00,78.12,78.14,78.07,78.11,5100.0,66.6636,66.6807,66.621,66.6551,5100.0
2010-10-13 13:50:00,78.09,78.21,78.09,78.2,1800.0,66.638,66.7404,66.638,66.7319,1800.0
2010-10-13 14:00:00,78.2,78.29,78.19,78.22,4000.0,66.7319,66.8087,66.7234,66.749,4000.0
2010-10-13 14:10:00,78.23,78.3,78.23,78.25,4500.0,66.7575,66.8172,66.7575,66.7746,4500.0
2010-10-13 14:20:00,78.26,78.3,78.22,78.25,2800.0,66.7831,66.8172,66.749,66.7746,2800.0
2010-10-13 14:30:00,78.28,78.34,78.27,78.27,6000.0,66.8002,66.8514,66.7916,66.7916,6000.0
2010-10-13 14:40:00,78.31,78.43,78.31,78.42,5100.0,66.8258,66.9282,66.8258,66.9196,5100.0
2010-10-13 14:50:00,78.4,78.43,78.37,78.37,4600.0,66.9026,66.9282,66.877,66.877,4600.0
2010-10-13 15:00:00,78.4,78.46,78.26,78.38,7300.0,66.9026,66.9538,66.7831,66.8855,7300.0
2010-10-13 15:10:00,78.27,78.57,78.27,78.54,5200.0,66.7916,67.0476,66.7916,67.022,5200.0
2010-10-13 15:20:00,78.54,78.66,78.36,78.36,6700.0,67.022,67.1244,66.8684,66.8684,6700.0
2010-10-13 15:30:00,78.34,78.46,78.32,78.33,8700.0,66.8514,66.9538,66.8343,66.8428,8700.0
2010-10-13 15:40:00,78.36,78.55,78.36,78.51,42500.0,66.8684,67.0306,66.8684,66.9964,42500.0
2010-10-13 15:50:00,78.46,78.7,78.34,78.44,76000.0,66.9538,67.1586,66.8514,66.9367,76000.0
2010-10-14 09:30:00,78.44,79.57,78.44,79.48,5900.0,66.9367,67.901,66.9367,67.8242,5900.0
2010-10-14 09:40:00,79.4,79.5,79.04,79.09,4200.0,67.7559,67.8413,67.4487,67.4914,4200.0
2010-10-14 09:50:00,79.04,79.04,78.51,78.51,2000.0,67.4487,67.4487,66.9964,66.9964,2000.0
2010-10-14 10:00:00,78.5,78.55,78.4,78.41,13000.0,66.9879,67.0306,66.9026,66.9111,13000.0
2010-10-14 10:10:00,78.45,78.51,78.37,78.5,13100.0,66.9452,66.9964,66.877,66.9879,13100.0
2010-10-14 10:20:00,78.49,78.53,78.47,78.5,6400.0,66.9794,67.0135,66.9623,66.9879,6400.0
2010-10-14 10:30:00,78.5,78.53,78.44,78.5,9000.0,66.9879,67.0135,66.9367,66.9879,9000.0
2010-10-14 10:40:00,78.45,78.55,78.45,78.53,5900.0,66.9452,67.0306,66.9452,67.0135,5900.0
2010-10-14 10:50:00,78.54,78.55,78.49,78.5,2800.0,67.022,67.0306,66.9794,66.9879,2800.0
2010-10-14 11:00:00,78.55,78.55,78.49,78.55,4800.0,67.0306,67.0306,66.9794,67.0306,4800.0
2010-10-14 11:10:00,78.55,78.56,78.48,78.48,4200.0,67.0306,67.0391,66.9708,66.9708,4200.0
2010-10-14 11:20:00,78.45,78.5,78.39,78.5,3400.0,66.9452,66.9879,66.894,66.9879,3400.0
2010-10-14 11:30:00,78.5,78.5,78.4,78.47,7800.0,66.9879,66.9879,66.9026,66.9623,7800.0
2010-10-14 11:40:00,78.46,78.54,78.43,78.5,4400.0,66.9538,67.022,66.9282,66.9879,4400.0
2010-10-14 11:50:00,78.51,78.7,78.48,78.61,2900.0,66.9964,67.1586,66.9708,67.0818,2900.0
2010-10-14 12:00:00,78.6,78.7,78.6,78.65,1800.0,67.0732,67.1586,67.0732,67.1159,1800.0
2010-10-14 12:10:00,78.68,78.68,78.59,78.63,800.0,67.1415,67.1415,67.0647,67.0988,800.0
2010-10-14 12:20:00,78.58,78.67,78.48,78.48,4700.0,67.0562,67.133,66.9708,66.9708,4700.0
2010-10-14 12:30:00,78.47,78.52,78.4,78.52,3700.0,66.9623,67.005,66.9026,67.005,3700.0
2010-10-14 12:40:00,78.54,78.55,78.47,78.51,2500.0,67.022,67.0306,66.9623,66.9964,2500.0
2010-10-14 12:50:00,78.5,78.62,78.5,78.62,1400.0,66.9879,67.0903,66.9879,67.0903,1400.0
2010-10-14 13:00:00,78.61,78.65,78.4,78.46,6200.0,67.0818,67.1159,66.9026,66.9538,6200.0
2010-10-14 13:10:00,78.49,78.62,78.49,78.5,5300.0,66.9794,67.0903,66.9794,66.9879,5300.0
2010-10-14 13:20:00,78.5,78.51,78.41,78.5,5500.0,66.9879,66.9964,66.9111,66.9879,5500.0
2010-10-14 13:30:00,78.5,78.5,78.4,78.48,8100.0,66.9879,66.9879,66.9026,66.9708,8100.0
2010-10-14 13:40:00,78.47,78.53,78.4,78.5,40600.0,66.9623,67.0135,66.9026,66.9879,40600.0
2010-10-14 13:50:00,78.5,78.59,78.49,78.57,5200.0,66.9879,67.0647,66.9794,67.0476,5200.0
2010-10-14 14:00:00,78.53,78.53,78.4,78.4,3800.0,67.0135,67.0135,66.9026,66.9026,3800.0
2010-10-14 14:10:00,78.46,78.51,78.4,78.51,10500.0,66.9538,66.9964,66.9026,66.9964,10500.0
2010-10-14 14:20:00,78.49,78.53,78.45,78.5,5100.0,66.9794,67.0135,66.9452,66.9879,5100.0
2010-10-14 14:30:00,78.48,78.48,78.3,78.38,14600.0,66.9708,66.9708,66.8172,66.8855,14600.0
2010-10-14 14:40:00,78.33,78.47,78.28,78.47,11100.0,66.8428,66.9623,66.8002,66.9623,11100.0
2010-10-14 14:50:00,78.47,78.54,78.34,78.37,7900.0,66.9623,67.022,66.8514,66.877,7900.0
2010-10-14 15:00:00,78.34,78.43,78.19,78.35,10400.0,66.8514,66.9282,66.7234,66.8599,10400.0
2010-10-14 15:10:00,78.39,78.51,78.33,78.45,20000.0,66.894,66.9964,66.8428,66.9452,20000.0
2010-10-14 15:20:00,78.47,78.58,78.39,78.39,26300.0,66.9623,67.0562,66.894,66.894,26300.0
2010-10-14 15:30:00,78.44,78.52,78.38,78.52,25700.0,66.9367,67.005,66.8855,67.005,25700.0
2010-10-14 15:40:00,78.52,78.58,78.48,78.58,12300.0,67.005,67.0562,66.9708,67.0562,12300.0
2010-10-14 15:50:00,78.62,78.78,78.57,78.71,14700.0,67.0903,67.2269,67.0476,67.1671,14700.0
2010-10-15 09:30:00,80.21,80.21,79.59,79.68,12600.0,68.4471,68.4471,67.9181,67.9949,12600.0
2010-10-15 09:40:00,79.73,79.8,79.59,79.59,5900.0,68.0375,68.0973,67.9181,67.9181,5900.0
2010-10-15 09:50:00,79.47,79.51,79.17,79.17,6100.0,67.8157,67.8498,67.5597,67.5597,6100.0
2010-10-15 10:00:00,79.08,79.21,78.89,79.01,5400.0,67.4829,67.5938,67.3207,67.4231,5400.0
2010-10-15 10:10:00,79.08,79.09,78.74,78.8,4400.0,67.4829,67.4914,67.1927,67.2439,4400.0
2010-10-15 10:20:00,78.86,78.89,78.46,78.54,4000.0,67.2951,67.3207,66.9538,67.022,4000.0
2010-10-15 10:30:00,78.54,78.82,78.48,78.82,4300.0,67.022,67.261,66.9708,67.261,4300.0
2010-10-15 10:40:00,78.81,78.97,78.81,78.96,7200.0,67.2525,67.389,67.2525,67.3805,7200.0
2010-10-15 10:50:00,78.96,79.2,78.88,79.08,10600.0,67.3805,67.5853,67.3122,67.4829,10600.0
2010-10-15 11:00:00,79.05,79.33,79.05,79.33,23500.0,67.4573,67.6962,67.4573,67.6962,23500.0
2010-10-15 11:10:00,79.49,79.5,79.34,79.35,9500.0,67.8327,67.8413,67.7047,67.7133,9500.0
2010-10-15 11:20:00,79.3,79.35,79.18,79.34,2300.0,67.6706,67.7133,67.5682,67.7047,2300.0
2010-10-15 11:30:00,79.35,79.65,79.35,79.49,3200.0,67.7133,67.9693,67.7133,67.8327,3200.0
2010-10-15 11:40:00,79.51,79.54,79.35,79.35,2800.0,67.8498,67.8754,67.7133,67.7133,2800.0
2010-10-15 11:50:00,79.34,79.34,78.98,78.98,800.0,67.7047,67.7047,67.3975,67.3975,800.0
2010-10-15 12:00:00,79.05,79.22,79.04,79.2,3100.0,67.4573,67.6023,67.4487,67.5853,3100.0
2010-10-15 12:10:00,79.05,79.18,79.05,79.17,800.0,67.4573,67.5682,67.4573,67.5597,800.0
2010-10-15 12:20:00,79.22,79.33,79.15,79.31,80400.0,67.6023,67.6962,67.5426,67.6791,80400.0
2010-10-15 12:30:00,79.32,79.41,79.22,79.32,3600.0,67.6877,67.7645,67.6023,67.6877,3600.0
2010-10-15 12:40:00,79.32,79.51,79.31,79.46,27100.0,67.6877,67.8498,67.6791,67.8071,27100.0
2010-10-15 12:50:00,79.49,79.49,79.31,79.45,3200.0,67.8327,67.8327,67.6791,67.7986,3200.0
2010-10-15 13:00:00,79.5,79.5,79.34,79.46,2500.0,67.8413,67.8413,67.7047,67.8071,2500.0
2010-10-15 13:10:00,79.51,79.55,79.4,79.43,1700.0,67.8498,67.8839,67.7559,67.7815,1700.0
2010-10-15 13:20:00,79.45,79.63,79.41,79.59,14100.0,67.7986,67.9522,67.7645,67.9181,14100.0
2010-10-15 13:30:00,79.57,79.78,79.57,79.76,10000.0,67.901,68.0802,67.901,68.0631,10000.0
2010-10-15 13:40:00,79.71,79.71,79.48,79.64,7700.0,68.0205,68.0205,67.8242,67.9607,7700.0
2010-10-15 13:50:00,79.66,79.81,79.52,79.75,7900.0,67.9778,68.1058,67.8583,68.0546,7900.0
2010-10-15 14:00:00,79.64,79.76,79.53,79.63,5400.0,67.9607,68.0631,67.8669,67.9522,5400.0
2010-10-15 14:10:00,79.58,79.71,79.5,79.57,4400.0,67.9095,68.0205,67.8413,67.901,4400.0
2010-10-15 14:20:00,79.54,79.55,79.38,79.55,3000.0,67.8754,67.8839,67.7389,67.8839,3000.0
2010-10-15 14:30:00,79.51,79.75,79.51,79.67,5700.0,67.8498,68.0546,67.8498,67.9863,5700.0
2010-10-15 14:40:00,79.7,79.7,79.59,79.61,2500.0,68.0119,68.0119,67.9181,67.9351,2500.0
2010-10-15 14:50:00,79.57,79.88,79.56,79.88,14700.0,67.901,68.1655,67.8925,68.1655,14700.0
2010-10-15 15:00:00,79.88,79.89,79.69,79.82,20400.0,68.1655,68.1741,68.0034,68.1143,20400.0
2010-10-15 15:10:00,79.81,79.91,79.74,79.82,15000.0,68.1058,68.1911,68.0461,68.1143,15000.0
2010-10-15 15:20:00,79.85,79.88,79.63,79.66,15200.0,68.1399,68.1655,67.9522,67.9778,15200.0
2010-10-15 15:30:00,79.65,79.75,79.56,79.7,24300.0,67.9693,68.0546,67.8925,68.0119,24300.0
2010-10-15 15:40:00,79.7,79.7,79.48,79.6,41600.0,68.0119,68.0119,67.8242,67.9266,41600.0
2010-10-15 15:50:00,79.6,79.65,79.47,79.55,32700.0,67.9266,67.9693,67.8157,67.8839,32700.0
2010-10-18 09:30:00,79.88,79.88,79.22,79.26,8600.0,68.1655,68.1655,67.6023,67.6365,8600.0
2010-10-18 09:40:00,79.38,79.38,78.95,79.09,4800.0,67.7389,67.7389,67.3719,67.4914,4800.0
2010-10-18 09:50:00,79.09,79.16,79.02,79.02,3300.0,67.4914,67.5511,67.4317,67.4317,3300.0
2010-10-18 10:00:00,79.05,79.1,78.86,79.05,10200.0,67.4573,67.4999,67.2951,67.4573,10200.0
2010-10-18 10:10:00,79.03,79.15,78.97,78.98,4600.0,67.4402,67.5426,67.389,67.3975,4600.0
2010-10-18 10:20:00,78.91,79.0,78.6,78.71,9100.0,67.3378,67.4146,67.0732,67.1671,9100.0
2010-10-18 10:30:00,78.72,78.8,78.68,78.8,3000.0,67.1756,67.2439,67.1415,67.2439,3000.0
2010-10-18 10:40:00,78.76,78.76,78.57,78.76,4300.0,67.2098,67.2098,67.0476,67.2098,4300.0
2010-10-18 10:50:00,78.72,78.8,78.68,78.76,2100.0,67.1756,67.2439,67.1415,67.2098,2100.0
2010-10-18 11:00:00,78.79,78.79,78.54,78.54,2600.0,67.2354,67.2354,67.022,67.022,2600.0
2010-10-18 11:10:00,78.47,78.59,78.45,78.59,1400.0,66.9623,67.0647,66.9452,67.0647,1400.0
2010-10-18 11:20:00,78.62,78.62,78.55,78.62,1600.0,67.0903,67.0903,67.0306,67.0903,1600.0
2010-10-18 11:30:00,78.65,78.7,78.48,78.56,2900.0,67.1159,67.1586,66.9708,67.0391,2900.0
2010-10-18 11:40:00,78.59,78.59,78.54,78.58,500.0,67.0647,67.0647,67.022,67.0562,500.0
2010-10-18 11:50:00,78.62,78.69,78.54,78.56,2700.0,67.0903,67.15,67.022,67.0391,2700.0
2010-10-18 12:00:00,78.68,78.92,78.67,78.89,15700.0,67.1415,67.3463,67.133,67.3207,15700.0
2010-10-18 12:10:00,78.87,78.9,78.83,78.84,1700.0,67.3037,67.3293,67.2695,67.2781,1700.0
2010-10-18 12:20:00,78.83,78.83,78.72,78.72,700.0,67.2695,67.2695,67.1756,67.1756,700.0
2010-10-18 12:30:00,78.69,78.74,78.62,78.74,600.0,67.15,67.1927,67.0903,67.1927,600.0
2010-10-18 12:40:00,78.75,78.84,78.75,78.84,800.0,67.2012,67.2781,67.2012,67.2781,800.0
2010-10-18 12:50:00,78.81,78.82,78.63,78.68,3500.0,67.2525,67.261,67.0988,67.1415,3500.0
2010-10-18 13:00:00,78.67,78.68,78.51,78.59,6400.0,67.133,67.1415,66.9964,67.0647,6400.0
2010-10-18 13:10:00,78.59,78.59,78.51,78.56,3300.0,67.0647,67.0647,66.9964,67.0391,3300.0
2010-10-18 13:20:00,78.53,78.54,78.48,78.51,7600.0,67.0135,67.022,66.9708,66.9964,7600.0
2010-10-18 13:30:00,78.44,78.49,78.38,78.42,2200.0,66.9367,66.9794,66.8855,66.9196,2200.0
2010-10-18 13:40:00,78.42,78.43,78.38,78.4,1400.0,66.9196,66.9282,66.8855,66.9026,1400.0
2010-10-18 13:50:00,78.48,78.48,78.37,78.44,1900.0,66.9708,66.9708,66.877,66.9367,1900.0
2010-10-18 14:00:00,78.45,78.47,78.4,78.41,3100.0,66.9452,66.9623,66.9026,66.9111,3100.0
2010-10-18 14:10:00,78.42,78.52,78.4,78.44,3400.0,66.9196,67.005,66.9026,66.9367,3400.0
2010-10-18 14:20:00,78.4,78.54,78.39,78.52,9900.0,66.9026,67.022,66.894,67.005,9900.0
2010-10-18 14:30:00,78.46,78.5,78.4,78.45,9100.0,66.9538,66.9879,66.9026,66.9452,9100.0
2010-10-18 14:40:00,78.45,78.54,78.45,78.54,4400.0,66.9452,67.022,66.9452,67.022,4400.0
2010-10-18 14:50:00,78.5,78.54,78.46,78.53,8000.0,66.9879,67.022,66.9538,67.0135,8000.0
2010-10-18 15:00:00,78.55,78.9,78.53,78.74,26200.0,67.0306,67.3293,67.0135,67.1927,26200.0
2010-10-18 15:10:00,78.73,78.74,78.59,78.59,9200.0,67.1842,67.1927,67.0647,67.0647,9200.0
2010-10-18 15:20:00,78.61,78.69,78.61,78.66,4900.0,67.0818,67.15,67.0818,67.1244,4900.0
2010-10-18 15:30:00,78.62,78.72,78.62,78.71,17800.0,67.0903,67.1756,67.0903,67.1671,17800.0
2010-10-18 15:40:00,78.71,78.85,78.7,78.75,21300.0,67.1671,67.2866,67.1586,67.2012,21300.0
2010-10-18 15:50:00,78.74,78.79,78.63,78.72,23400.0,67.1927,67.2354,67.0988,67.1756,23400.0
2010-10-19 09:30:00,77.08,77.72,77.0,77.64,24200.0,65.7762,66.3223,65.7079,66.254,24200.0
2010-10-19 09:40:00,77.64,77.82,77.24,77.24,13100.0,66.254,66.4076,65.9127,65.9127,13100.0
2010-10-19 09:50:00,77.25,77.67,77.23,77.5,10500.0,65.9212,66.2796,65.9042,66.1346,10500.0
2010-10-19 10:00:00,77.48,78.01,77.48,78.0,15800.0,66.1175,66.5698,66.1175,66.5612,15800.0
2010-10-19 10:10:00,78.05,78.5,78.05,78.49,11200.0,66.6039,66.9879,66.6039,66.9794,11200.0
2010-10-19 10:20:00,78.5,78.63,78.3,78.58,7400.0,66.9879,67.0988,66.8172,67.0562,7400.0
2010-10-19 10:30:00,78.58,78.82,78.54,78.57,12800.0,67.0562,67.261,67.022,67.0476,12800.0
2010-10-19 10:40:00,78.58,78.76,78.51,78.68,6800.0,67.0562,67.2098,66.9964,67.1415,6800.0
2010-10-19 10:50:00,78.72,78.98,78.7,78.75,6700.0,67.1756,67.3975,67.1586,67.2012,6700.0
2010-10-19 11:00:00,78.73,78.73,78.5,78.53,4600.0,67.1842,67.1842,66.9879,67.0135,4600.0
2010-10-19 11:10:00,78.59,78.71,78.56,78.6,20300.0,67.0647,67.1671,67.0391,67.0732,20300.0
2010-10-19 11:20:00,78.64,78.7,78.59,78.63,25300.0,67.1074,67.1586,67.0647,67.0988,25300.0
2010-10-19 11:30:00,78.68,79.0,78.68,78.93,4800.0,67.1415,67.4146,67.1415,67.3549,4800.0
2010-10-19 11:40:00,78.97,79.06,78.81,79.06,4100.0,67.389,67.4658,67.2525,67.4658,4100.0
2010-10-19 11:50:00,79.05,79.16,78.91,78.91,12400.0,67.4573,67.5511,67.3378,67.3378,12400.0
2010-10-19 12:00:00,78.88,78.93,78.66,78.69,7800.0,67.3122,67.3549,67.1244,67.15,7800.0
2010-10-19 12:10:00,78.72,78.79,78.63,78.64,8500.0,67.1756,67.2354,67.0988,67.1074,8500.0
2010-10-19 12:20:00,78.67,78.67,78.43,78.46,3100.0,67.133,67.133,66.9282,66.9538,3100.0
2010-10-19 12:30:00,78.47,78.52,78.37,78.5,2600.0,66.9623,67.005,66.877,66.9879,2600.0
2010-10-19 12:40:00,78.5,78.54,78.4,78.46,2200.0,66.9879,67.022,66.9026,66.9538,2200.0
2010-10-19 12:50:00,78.47,78.53,78.36,78.46,3800.0,66.9623,67.0135,66.8684,66.9538,3800.0
2010-10-19 13:00:00,78.49,78.49,78.39,78.46,3200.0,66.9794,66.9794,66.894,66.9538,3200.0
2010-10-19 13:10:00,78.46,78.46,78.18,78.3,11200.0,66.9538,66.9538,66.7148,66.8172,11200.0
2010-10-19 13:20:00,78.3,78.4,78.05,78.05,8800.0,66.8172,66.9026,66.6039,66.6039,8800.0
2010-10-19 13:30:00,78.0,78.05,77.88,77.98,9300.0,66.5612,66.6039,66.4588,66.5442,9300.0
2010-10-19 13:40:00,78.03,78.03,77.8,77.96,4200.0,66.5868,66.5868,66.3906,66.5271,4200.0
2010-10-19 13:50:00,77.9,77.9,77.61,77.67,5700.0,66.4759,66.4759,66.2284,66.2796,5700.0
2010-10-19 14:00:00,77.79,77.83,77.39,77.48,25600.0,66.382,66.4162,66.0407,66.1175,25600.0
2010-10-19 14:10:00,77.55,77.7,77.38,77.62,26700.0,66.1772,66.3052,66.0322,66.237,26700.0
2010-10-19 14:20:00,77.63,77.7,77.41,77.56,27400.0,66.2455,66.3052,66.0578,66.1858,27400.0
2010-10-19 14:30:00,77.64,77.88,77.62,77.81,25800.0,66.254,66.4588,66.237,66.3991,25800.0
2010-10-19 14:40:00,77.8,77.91,77.78,77.9,15700.0,66.3906,66.4844,66.3735,66.4759,15700.0
2010-10-19 14:50:00,77.92,77.92,77.65,77.72,7300.0,66.493,66.493,66.2626,66.3223,7300.0
2010-10-19 15:00:00,77.68,77.84,77.47,77.53,14600.0,66.2882,66.4247,66.109,66.1602,14600.0
2010-10-19 15:10:00,77.5,77.58,77.42,77.51,20400.0,66.1346,66.2028,66.0663,66.1431,20400.0
2010-10-19 15:20:00,77.51,77.57,77.35,77.5,23900.0,66.1431,66.1943,66.0066,66.1346,23900.0
2010-10-19 15:30:00,77.52,77.56,77.42,77.49,32600.0,66.1516,66.1858,66.0663,66.126,32600.0
2010-10-19 15:40:00,77.52,77.67,77.42,77.64,24900.0,66.1516,66.2796,66.0663,66.254,24900.0
2010-10-19 15:50:00,77.66,77.86,77.59,77.84,40400.0,66.2711,66.4418,66.2114,66.4247,40400.0
2010-10-20 09:30:00,77.93,78.13,77.53,77.93,7100.0,66.5015,66.6722,66.1602,66.5015,7100.0
2010-10-20 09:40:00,77.91,78.11,77.89,78.02,22800.0,66.4844,66.6551,66.4674,66.5783,22800.0
2010-10-20 09:50:00,78.0,78.37,78.0,78.13,9200.0,66.5612,66.877,66.5612,66.6722,9200.0
2010-10-20 10:00:00,78.12,78.32,78.01,78.32,9100.0,66.6636,66.8343,66.5698,66.8343,9100.0
2010-10-20 10:10:00,78.28,78.28,78.01,78.17,8600.0,66.8002,66.8002,66.5698,66.7063,8600.0
2010-10-20 10:20:00,78.15,78.31,78.15,78.2,4600.0,66.6892,66.8258,66.6892,66.7319,4600.0
2010-10-20 10:30:00,78.16,78.49,78.16,78.32,6200.0,66.6978,66.9794,66.6978,66.8343,6200.0
2010-10-20 10:40:00,78.33,78.55,78.33,78.42,4600.0,66.8428,67.0306,66.8428,66.9196,4600.0
2010-10-20 10:50:00,78.51,78.64,78.51,78.6,3500.0,66.9964,67.1074,66.9964,67.0732,3500.0
2010-10-20 11:00:00,78.6,78.63,78.38,78.56,6800.0,67.0732,67.0988,66.8855,67.0391,6800.0
2010-10-20 11:10:00,78.51,78.55,78.44,78.44,8500.0,66.9964,67.0306,66.9367,66.9367,8500.0
2010-10-20 11:20:00,78.51,78.83,78.51,78.83,6100.0,66.9964,67.2695,66.9964,67.2695,6100.0
2010-10-20 11:30:00,78.81,78.85,78.58,78.72,12200.0,67.2525,67.2866,67.0562,67.1756,12200.0
2010-10-20 11:40:00,78.71,78.78,78.62,78.74,5700.0,67.1671,67.2269,67.0903,67.1927,5700.0
2010-10-20 11:50:00,78.7,78.89,78.63,78.66,9000.0,67.1586,67.3207,67.0988,67.1244,9000.0
2010-10-20 12:00:00,78.65,78.7,78.63,78.68,8900.0,67.1159,67.1586,67.0988,67.1415,8900.0
2010-10-20 12:10:00,78.78,78.86,78.69,78.83,7000.0,67.2269,67.2951,67.15,67.2695,7000.0
2010-10-20 12:20:00,78.74,78.77,78.7,78.75,2900.0,67.1927,67.2183,67.1586,67.2012,2900.0
2010-10-20 12:30:00,78.69,78.79,78.64,78.71,6600.0,67.15,67.2354,67.1074,67.1671,6600.0
2010-10-20 12:40:00,78.72,78.72,78.63,78.63,1700.0,67.1756,67.1756,67.0988,67.0988,1700.0
2010-10-20 12:50:00,78.64,78.65,78.51,78.6,6700.0,67.1074,67.1159,66.9964,67.0732,6700.0
2010-10-20 13:00:00,78.6,78.8,78.59,78.72,4200.0,67.0732,67.2439,67.0647,67.1756,4200.0
2010-10-20 13:10:00,78.75,78.76,78.59,78.59,3600.0,67.2012,67.2098,67.0647,67.0647,3600.0
2010-10-20 13:20:00,78.62,78.66,78.51,78.59,3800.0,67.0903,67.1244,66.9964,67.0647,3800.0
2010-10-20 13:30:00,78.59,78.73,78.55,78.63,5100.0,67.0647,67.1842,67.0306,67.0988,5100.0
2010-10-20 13:40:00,78.59,78.61,78.5,78.5,4600.0,67.0647,67.0818,66.9879,66.9879,4600.0
2010-10-20 13:50:00,78.5,78.63,78.5,78.6,5900.0,66.9879,67.0988,66.9879,67.0732,5900.0
2010-10-20 14:00:00,78.58,78.73,78.47,78.61,13500.0,67.0562,67.1842,66.9623,67.0818,13500.0
2010-10-20 14:10:00,78.57,78.7,78.56,78.67,13600.0,67.0476,67.1586,67.0391,67.133,13600.0
2010-10-20 14:20:00,78.78,78.78,78.61,78.71,6900.0,67.2269,67.2269,67.0818,67.1671,6900.0
2010-10-20 14:30:00,78.73,78.76,78.62,78.66,9600.0,67.1842,67.2098,67.0903,67.1244,9600.0
2010-10-20 14:40:00,78.71,78.71,78.58,78.58,5900.0,67.1671,67.1671,67.0562,67.0562,5900.0
2010-10-20 14:50:00,78.54,78.63,78.5,78.59,5100.0,67.022,67.0988,66.9879,67.0647,5100.0
2010-10-20 15:00:00,78.62,78.66,78.49,78.63,7400.0,67.0903,67.1244,66.9794,67.0988,7400.0
2010-10-20 15:10:00,78.63,78.65,78.51,78.56,5500.0,67.0988,67.1159,66.9964,67.0391,5500.0
2010-10-20 15:20:00,78.55,78.64,78.55,78.61,6500.0,67.0306,67.1074,67.0306,67.0818,6500.0
2010-10-20 15:30:00,78.6,78.6,78.43,78.52,16100.0,67.0732,67.0732,66.9282,67.005,16100.0
2010-10-20 15:40:00,78.51,78.65,78.5,78.58,25400.0,66.9964,67.1159,66.9879,67.0562,25400.0
2010-10-20 15:50:00,78.62,78.65,78.45,78.54,23500.0,67.0903,67.1159,66.9452,67.022,23500.0
2010-10-21 09:30:00,79.07,79.12,78.8,79.12,6200.0,67.4743,67.517,67.2439,67.517,6200.0
2010-10-21 09:40:00,79.07,79.13,79.01,79.04,700.0,67.4743,67.5255,67.4231,67.4487,700.0
2010-10-21 09:50:00,79.0,79.05,78.96,79.01,17800.0,67.4146,67.4573,67.3805,67.4231,17800.0
2010-10-21 10:00:00,78.99,79.29,78.83,79.28,17800.0,67.4061,67.6621,67.2695,67.6535,17800.0
2010-10-21 10:10:00,79.34,79.35,79.07,79.08,7200.0,67.7047,67.7133,67.4743,67.4829,7200.0
2010-10-21 10:20:00,79.08,79.12,79.01,79.01,6700.0,67.4829,67.517,67.4231,67.4231,6700.0
2010-10-21 10:30:00,79.08,79.13,78.97,79.09,11200.0,67.4829,67.5255,67.389,67.4914,11200.0
2010-10-21 10:40:00,79.11,79.26,79.07,79.15,12000.0,67.5085,67.6365,67.4743,67.5426,12000.0
2010-10-21 10:50:00,79.16,79.19,78.98,79.05,4400.0,67.5511,67.5767,67.3975,67.4573,4400.0
2010-10-21 11:00:00,79.02,79.08,78.97,78.97,6000.0,67.4317,67.4829,67.389,67.389,6000.0
2010-10-21 11:10:00,79.01,79.06,78.93,78.93,8100.0,67.4231,67.4658,67.3549,67.3549,8100.0
2010-10-21 11:20:00,78.8,78.93,78.5,78.65,4400.0,67.2439,67.3549,66.9879,67.1159,4400.0
2010-10-21 11:30:00,78.61,78.68,78.47,78.51,13300.0,67.0818,67.1415,66.9623,66.9964,13300.0
2010-10-21 11:40:00,78.45,78.58,78.36,78.58,8600.0,66.9452,67.0562,66.8684,67.0562,8600.0
2010-10-21 11:50:00,78.55,78.55,78.43,78.5,8100.0,67.0306,67.0306,66.9282,66.9879,8100.0
2010-10-21 12:00:00,78.5,78.5,78.4,78.43,6000.0,66.9879,66.9879,66.9026,66.9282,6000.0
2010-10-21 12:10:00,78.38,78.51,78.37,78.49,6500.0,66.8855,66.9964,66.877,66.9794,6500.0
2010-10-21 12:20:00,78.51,78.58,78.41,78.58,6400.0,66.9964,67.0562,66.9111,67.0562,6400.0
2010-10-21 12:30:00,78.6,78.64,78.45,78.48,12100.0,67.0732,67.1074,66.9452,66.9708,12100.0
2010-10-21 12:40:00,78.48,78.5,78.45,78.49,4600.0,66.9708,66.9879,66.9452,66.9794,4600.0
2010-10-21 12:50:00,78.54,78.59,78.54,78.57,3500.0,67.022,67.0647,67.022,67.0476,3500.0
2010-10-21 13:00:00,78.51,78.73,78.51,78.66,5600.0,66.9964,67.1842,66.9964,67.1244,5600.0
2010-10-21 13:10:00,78.73,78.77,78.7,78.7,2800.0,67.1842,67.2183,67.1586,67.1586,2800.0
2010-10-21 13:20:00,78.66,78.66,78.57,78.65,2300.0,67.1244,67.1244,67.0476,67.1159,2300.0
2010-10-21 13:30:00,78.65,78.72,78.57,78.68,4100.0,67.1159,67.1756,67.0476,67.1415,4100.0
2010-10-21 13:40:00,78.68,78.69,78.35,78.37,7400.0,67.1415,67.15,66.8599,66.877,7400.0
2010-10-21 13:50:00,78.37,78.46,77.98,78.08,9500.0,66.877,66.9538,66.5442,66.6295,9500.0
2010-10-21 14:00:00,78.04,78.23,77.98,78.17,7900.0,66.5954,66.7575,66.5442,66.7063,7900.0
2010-10-21 14:10:00,78.13,78.39,78.13,78.39,5000.0,66.6722,66.894,66.6722,66.894,5000.0
2010-10-21 14:20:00,78.33,78.46,78.28,78.46,6700.0,66.8428,66.9538,66.8002,66.9538,6700.0
2010-10-21 14:30:00,78.45,78.48,78.38,78.38,4700.0,66.9452,66.9708,66.8855,66.8855,4700.0
2010-10-21 14:40:00,78.38,78.43,78.32,78.32,3700.0,66.8855,66.9282,66.8343,66.8343,3700.0
2010-10-21 14:50:00,78.28,78.55,78.28,78.47,3000.0,66.8002,67.0306,66.8002,66.9623,3000.0
2010-10-21 15:00:00,78.42,78.49,78.39,78.46,4500.0,66.9196,66.9794,66.894,66.9538,4500.0
2010-10-21 15:10:00,78.46,78.77,78.37,78.7,6300.0,66.9538,67.2183,66.877,67.1586,6300.0
2010-10-21 15:20:00,78.69,78.9,78.67,78.77,3900.0,67.15,67.3293,67.133,67.2183,3900.0
2010-10-21 15:30:00,78.74,78.83,78.7,78.75,21300.0,67.1927,67.2695,67.1586,67.2012,21300.0
2010-10-21 15:40:00,78.77,78.92,78.58,78.87,24100.0,67.2183,67.3463,67.0562,67.3037,24100.0
2010-10-21 15:50:00,78.87,78.94,78.7,78.87,30900.0,67.3037,67.3634,67.1586,67.3037,30900.0
2010-10-22 09:30:00,78.89,79.15,78.75,79.13,6000.0,67.3207,67.5426,67.2012,67.5255,6000.0
2010-10-22 09:40:00,79.09,79.16,78.94,79.04,7400.0,67.4914,67.5511,67.3634,67.4487,7400.0
2010-10-22 09:50:00,78.95,78.95,78.69,78.69,1400.0,67.3719,67.3719,67.15,67.15,1400.0
2010-10-22 10:00:00,78.65,78.9,78.61,78.77,2100.0,67.1159,67.3293,67.0818,67.2183,2100.0
2010-10-22 10:10:00,78.9,79.0,78.81,78.91,3800.0,67.3293,67.4146,67.2525,67.3378,3800.0
2010-10-22 10:20:00,78.88,78.88,78.71,78.73,12800.0,67.3122,67.3122,67.1671,67.1842,12800.0
2010-10-22 10:30:00,78.73,78.73,78.53,78.53,3400.0,67.1842,67.1842,67.0135,67.0135,3400.0
2010-10-22 10:40:00,78.53,78.53,78.41,78.49,1200.0,67.0135,67.0135,66.9111,66.9794,1200.0
2010-10-22 10:50:00,78.54,78.59,78.47,78.51,2600.0,67.022,67.0647,66.9623,66.9964,2600.0
2010-10-22 11:00:00,78.47,78.47,78.35,78.35,2600.0,66.9623,66.9623,66.8599,66.8599,2600.0
2010-10-22 11:10:00,78.36,78.37,78.31,78.35,3100.0,66.8684,66.877,66.8258,66.8599,3100.0
2010-10-22 11:20:00,78.36,78.36,78.25,78.26,2200.0,66.8684,66.8684,66.7746,66.7831,2200.0
2010-10-22 11:30:00,78.3,78.56,78.28,78.56,1800.0,66.8172,67.0391,66.8002,67.0391,1800.0
2010-10-22 11:40:00,78.58,78.59,78.47,78.47,1800.0,67.0562,67.0647,66.9623,66.9623,1800.0
2010-10-22 11:50:00,78.4,78.59,78.4,78.59,4700.0,66.9026,67.0647,66.9026,67.0647,4700.0
2010-10-22 12:00:00,78.58,78.75,78.58,78.72,1500.0,67.0562,67.2012,67.0562,67.1756,1500.0
2010-10-22 12:10:00,78.7,78.76,78.7,78.75,3300.0,67.1586,67.2098,67.1586,67.2012,3300.0
2010-10-22 12:20:00,78.74,79.02,78.74,78.95,12900.0,67.1927,67.4317,67.1927,67.3719,12900.0
2010-10-22 12:30:00,78.99,79.06,78.99,79.01,1300.0,67.4061,67.4658,67.4061,67.4231,1300.0
2010-10-22 12:40:00,78.99,79.0,78.96,78.96,2400.0,67.4061,67.4146,67.3805,67.3805,2400.0
2010-10-22 12:50:00,78.97,78.98,78.87,78.87,1700.0,67.389,67.3975,67.3037,67.3037,1700.0
2010-10-22 13:00:00,78.93,78.95,78.89,78.89,500.0,67.3549,67.3719,67.3207,67.3207,500.0
2010-10-22 13:10:00,78.86,78.95,78.86,78.89,1200.0,67.2951,67.3719,67.2951,67.3207,1200.0
2010-10-22 13:20:00,78.89,78.96,78.89,78.92,2000.0,67.3207,67.3805,67.3207,67.3463,2000.0
2010-10-22 13:30:00,78.93,78.93,78.88,78.91,800.0,67.3549,67.3549,67.3122,67.3378,800.0
2010-10-22 13:40:00,78.83,78.91,78.83,78.91,1100.0,67.2695,67.3378,67.2695,67.3378,1100.0
2010-10-22 13:50:00,78.87,78.91,78.84,78.84,1200.0,67.3037,67.3378,67.2781,67.2781,1200.0
2010-10-22 14:00:00,78.79,78.88,78.78,78.88,1500.0,67.2354,67.3122,67.2269,67.3122,1500.0
2010-10-22 14:10:00,78.93,78.96,78.93,78.96,800.0,67.3549,67.3805,67.3549,67.3805,800.0
2010-10-22 14:20:00,78.94,79.06,78.94,79.01,3100.0,67.3634,67.4658,67.3634,67.4231,3100.0
2010-10-22 14:30:00,79.06,79.06,78.96,78.96,4300.0,67.4658,67.4658,67.3805,67.3805,4300.0
2010-10-22 14:40:00,78.98,79.01,78.93,78.93,3500.0,67.3975,67.4231,67.3549,67.3549,3500.0
2010-10-22 14:50:00,78.99,78.99,78.89,78.9,8100.0,67.4061,67.4061,67.3207,67.3293,8100.0
2010-10-22 15:00:00,78.92,79.02,78.89,78.95,4800.0,67.3463,67.4317,67.3207,67.3719,4800.0
2010-10-22 15:10:00,78.96,79.0,78.85,78.9,6300.0,67.3805,67.4146,67.2866,67.3293,6300.0
2010-10-22 15:20:00,78.94,78.95,78.9,78.93,4100.0,67.3634,67.3719,67.3293,67.3549,4100.0
2010-10-22 15:30:00,78.92,78.93,78.86,78.92,12600.0,67.3463,67.3549,67.2951,67.3463,12600.0
2010-10-22 15:40:00,78.92,79.02,78.9,78.99,17400.0,67.3463,67.4317,67.3293,67.4061,17400.0
2010-10-22 15:50:00,78.96,79.07,78.89,78.89,46900.0,67.3805,67.4743,67.3207,67.3207,46900.0
2010-10-25 09:30:00,79.91,80.29,79.62,80.19,10500.0,68.1911,68.5154,67.9437,68.4301,10500.0
2010-10-25 09:40:00,80.29,80.39,80.25,80.35,4000.0,68.5154,68.6007,68.4813,68.5666,4000.0
2010-10-25 09:50:00,80.35,80.4,80.18,80.36,10700.0,68.5666,68.6093,68.4215,68.5751,10700.0
2010-10-25 10:00:00,80.34,80.66,80.24,80.55,16800.0,68.5581,68.8311,68.4727,68.7373,16800.0
2010-10-25 10:10:00,80.52,80.81,80.51,80.7,8600.0,68.7117,68.9591,68.7031,68.8653,8600.0
2010-10-25 10:20:00,80.69,80.8,80.59,80.66,7700.0,68.8567,68.9506,68.7714,68.8311,7700.0
2010-10-25 10:30:00,80.66,80.67,80.3,80.38,19100.0,68.8311,68.8397,68.5239,68.5922,19100.0
2010-10-25 10:40:00,80.48,80.53,80.24,80.48,9200.0,68.6775,68.7202,68.4727,68.6775,9200.0
2010-10-25 10:50:00,80.48,80.53,80.43,80.46,3000.0,68.6775,68.7202,68.6349,68.6605,3000.0
2010-10-25 11:00:00,80.41,80.45,80.27,80.44,1500.0,68.6178,68.6519,68.4983,68.6434,1500.0
2010-10-25 11:10:00,80.39,80.53,80.3,80.52,4300.0,68.6007,68.7202,68.5239,68.7117,4300.0
2010-10-25 11:20:00,80.52,80.56,80.4,80.54,1900.0,68.7117,68.7458,68.6093,68.7287,1900.0
2010-10-25 11:30:00,80.54,80.54,80.41,80.48,4500.0,68.7287,68.7287,68.6178,68.6775,4500.0
2010-10-25 11:40:00,80.42,80.58,80.39,80.52,5100.0,68.6263,68.7629,68.6007,68.7117,5100.0
2010-10-25 11:50:00,80.53,80.53,80.38,80.49,6800.0,68.7202,68.7202,68.5922,68.6861,6800.0
2010-10-25 12:00:00,80.49,80.64,80.49,80.64,6700.0,68.6861,68.8141,68.6861,68.8141,6700.0
2010-10-25 12:10:00,80.57,80.59,80.49,80.5,8100.0,68.7543,68.7714,68.6861,68.6946,8100.0
2010-10-25 12:20:00,80.5,80.54,80.28,80.3,8900.0,68.6946,68.7287,68.5069,68.5239,8900.0
2010-10-25 12:30:00,80.32,80.35,80.2,80.35,2700.0,68.541,68.5666,68.4386,68.5666,2700.0
2010-10-25 12:40:00,80.41,80.47,80.4,80.43,5100.0,68.6178,68.669,68.6093,68.6349,5100.0
2010-10-25 12:50:00,80.42,80.55,80.38,80.45,2800.0,68.6263,68.7373,68.5922,68.6519,2800.0
2010-10-25 13:00:00,80.49,80.56,80.46,80.46,6200.0,68.6861,68.7458,68.6605,68.6605,6200.0
2010-10-25 13:10:00,80.5,80.55,80.4,80.54,5300.0,68.6946,68.7373,68.6093,68.7287,5300.0
2010-10-25 13:20:00,80.55,80.66,80.41,80.59,9700.0,68.7373,68.8311,68.6178,68.7714,9700.0
2010-10-25 13:30:00,80.63,80.7,80.53,80.59,4900.0,68.8055,68.8653,68.7202,68.7714,4900.0
2010-10-25 13:40:00,80.63,80.67,80.53,80.56,2800.0,68.8055,68.8397,68.7202,68.7458,2800.0
2010-10-25 13:50:00,80.52,80.56,80.39,80.41,4400.0,68.7117,68.7458,68.6007,68.6178,4400.0
2010-10-25 14:00:00,80.49,80.52,80.44,80.49,2100.0,68.6861,68.7117,68.6434,68.6861,2100.0
2010-10-25 14:10:00,80.53,80.53,80.38,80.42,4500.0,68.7202,68.7202,68.5922,68.6263,4500.0
2010-10-25 14:20:00,80.43,80.44,80.31,80.41,6300.0,68.6349,68.6434,68.5325,68.6178,6300.0
2010-10-25 14:30:00,80.4,80.45,80.21,80.36,13000.0,68.6093,68.6519,68.4471,68.5751,13000.0
2010-10-25 14:40:00,80.35,80.39,80.24,80.37,9700.0,68.5666,68.6007,68.4727,68.5837,9700.0
2010-10-25 14:50:00,80.38,80.44,80.31,80.39,9600.0,68.5922,68.6434,68.5325,68.6007,9600.0
2010-10-25 15:00:00,80.39,80.47,80.31,80.39,21100.0,68.6007,68.669,68.5325,68.6007,21100.0
2010-10-25 15:10:00,80.39,80.44,80.31,80.35,10300.0,68.6007,68.6434,68.5325,68.5666,10300.0
2010-10-25 15:20:00,80.34,80.51,80.34,80.49,7800.0,68.5581,68.7031,68.5581,68.6861,7800.0
2010-10-25 15:30:00,80.49,80.49,80.15,80.18,16000.0,68.6861,68.6861,68.3959,68.4215,16000.0
2010-10-25 15:40:00,80.16,80.24,79.79,80.0,26500.0,68.4045,68.4727,68.0887,68.2679,26500.0
2010-10-25 15:50:00,80.0,80.04,79.83,79.94,33900.0,68.2679,68.3021,68.1229,68.2167,33900.0
2010-10-26 09:30:00,79.64,79.72,79.46,79.72,4600.0,67.9607,68.029,67.8071,68.029,4600.0
2010-10-26 09:40:00,79.71,80.22,79.63,80.18,21300.0,68.0205,68.4557,67.9522,68.4215,21300.0
2010-10-26 09:50:00,80.17,80.26,80.13,80.22,5100.0,68.413,68.4898,68.3789,68.4557,5100.0
2010-10-26 10:00:00,80.26,80.56,80.18,80.56,29100.0,68.4898,68.7458,68.4215,68.7458,29100.0
2010-10-26 10:10:00,80.56,80.94,80.53,80.9,18600.0,68.7458,69.0701,68.7202,69.036,18600.0
2010-10-26 10:20:00,80.94,80.98,80.79,80.86,14200.0,69.0701,69.1042,68.9421,69.0018,14200.0
2010-10-26 10:30:00,80.86,80.9,80.73,80.79,19100.0,69.0018,69.036,68.8909,68.9421,19100.0
2010-10-26 10:40:00,80.78,80.81,80.49,80.8,26200.0,68.9335,68.9591,68.6861,68.9506,26200.0
2010-10-26 10:50:00,80.82,81.13,80.82,81.13,7400.0,68.9677,69.2322,68.9677,69.2322,7400.0
2010-10-26 11:00:00,81.14,81.23,81.02,81.02,10200.0,69.2408,69.3176,69.1384,69.1384,10200.0
2010-10-26 11:10:00,81.02,81.26,81.01,81.22,10600.0,69.1384,69.3432,69.1298,69.309,10600.0
2010-10-26 11:20:00,81.23,81.62,81.19,81.51,19500.0,69.3176,69.6504,69.2834,69.5565,19500.0
2010-10-26 11:30:00,81.51,81.66,81.47,81.66,12400.0,69.5565,69.6845,69.5224,69.6845,12400.0
2010-10-26 11:40:00,81.62,81.63,81.53,81.63,10100.0,69.6504,69.6589,69.5736,69.6589,10100.0
2010-10-26 11:50:00,81.63,81.7,81.58,81.65,5500.0,69.6589,69.7186,69.6162,69.676,5500.0
2010-10-26 12:00:00,81.67,81.71,81.47,81.54,6000.0,69.693,69.7272,69.5224,69.5821,6000.0
2010-10-26 12:10:00,81.53,81.63,81.44,81.44,6600.0,69.5736,69.6589,69.4968,69.4968,6600.0
2010-10-26 12:20:00,81.44,81.44,81.25,81.28,3000.0,69.4968,69.4968,69.3346,69.3602,3000.0
2010-10-26 12:30:00,81.28,81.33,81.2,81.25,4500.0,69.3602,69.4029,69.292,69.3346,4500.0
2010-10-26 12:40:00,81.25,81.26,81.1,81.12,4900.0,69.3346,69.3432,69.2066,69.2237,4900.0
2010-10-26 12:50:00,81.12,81.16,81.08,81.08,2600.0,69.2237,69.2578,69.1896,69.1896,2600.0
2010-10-26 13:00:00,81.11,81.18,81.05,81.12,3700.0,69.2152,69.2749,69.164,69.2237,3700.0
2010-10-26 13:10:00,81.12,81.33,81.11,81.22,4300.0,69.2237,69.4029,69.2152,69.309,4300.0
2010-10-26 13:20:00,81.2,81.2,81.07,81.07,1900.0,69.292,69.292,69.181,69.181,1900.0
2010-10-26 13:30:00,81.04,81.19,81.04,81.09,2100.0,69.1554,69.2834,69.1554,69.1981,2100.0
2010-10-26 13:40:00,81.12,81.22,81.12,81.2,1300.0,69.2237,69.309,69.2237,69.292,1300.0
2010-10-26 13:50:00,81.16,81.16,80.94,80.98,5300.0,69.2578,69.2578,69.0701,69.1042,5300.0
2010-10-26 14:00:00,80.96,81.07,80.94,80.94,5800.0,69.0872,69.181,69.0701,69.0701,5800.0
2010-10-26 14:10:00,80.86,80.98,80.82,80.9,6300.0,69.0018,69.1042,68.9677,69.036,6300.0
2010-10-26 14:20:00,80.97,81.05,80.84,80.97,2600.0,69.0957,69.164,68.9847,69.0957,2600.0
2010-10-26 14:30:00,80.96,81.14,80.9,81.14,8300.0,69.0872,69.2408,69.036,69.2408,8300.0
2010-10-26 14:40:00,81.14,81.19,81.02,81.04,7500.0,69.2408,69.2834,69.1384,69.1554,7500.0
2010-10-26 14:50:00,81.08,81.1,80.98,80.98,9300.0,69.1896,69.2066,69.1042,69.1042,9300.0
2010-10-26 15:00:00,80.97,81.04,80.83,80.89,10400.0,69.0957,69.1554,68.9762,69.0274,10400.0
2010-10-26 15:10:00,80.91,80.93,80.74,80.86,11500.0,69.0445,69.0616,68.8994,69.0018,11500.0
2010-10-26 15:20:00,80.87,80.9,80.69,80.7,10500.0,69.0104,69.036,68.8567,68.8653,10500.0
2010-10-26 15:30:00,80.69,80.75,80.64,80.67,14900.0,68.8567,68.9079,68.8141,68.8397,14900.0
2010-10-26 15:40:00,80.65,80.67,80.4,80.5,25700.0,68.8226,68.8397,68.6093,68.6946,25700.0
2010-10-26 15:50:00,80.49,80.49,80.34,80.42,31700.0,68.6861,68.6861,68.5581,68.6263,31700.0
2010-10-27 09:30:00,80.18,80.18,79.47,79.57,8300.0,68.4215,68.4215,67.8157,67.901,8300.0
2010-10-27 09:40:00,79.61,79.79,79.56,79.76,11600.0,67.9351,68.0887,67.8925,68.0631,11600.0
2010-10-27 09:50:00,79.86,79.98,79.81,79.83,10400.0,68.1485,68.2509,68.1058,68.1229,10400.0
2010-10-27 10:00:00,79.87,80.01,79.5,79.55,16500.0,68.157,68.2765,67.8413,67.8839,16500.0
2010-10-27 10:10:00,79.51,79.56,79.22,79.22,9000.0,67.8498,67.8925,67.6023,67.6023,9000.0
2010-10-27 10:20:00,79.22,79.32,78.75,78.91,12900.0,67.6023,67.6877,67.2012,67.3378,12900.0
2010-10-27 10:30:00,78.87,79.05,78.87,78.94,6100.0,67.3037,67.4573,67.3037,67.3634,6100.0
2010-10-27 10:40:00,78.94,79.04,78.94,78.97,7700.0,67.3634,67.4487,67.3634,67.389,7700.0
2010-10-27 10:50:00,78.99,79.01,78.67,78.67,11400.0,67.4061,67.4231,67.133,67.133,11400.0
2010-10-27 11:00:00,78.59,78.59,78.43,78.56,9800.0,67.0647,67.0647,66.9282,67.0391,9800.0
2010-10-27 11:10:00,78.47,78.82,78.44,78.82,6700.0,66.9623,67.261,66.9367,67.261,6700.0
2010-10-27 11:20:00,78.74,78.79,78.46,78.46,4900.0,67.1927,67.2354,66.9538,66.9538,4900.0
2010-10-27 11:30:00,78.47,78.77,78.47,78.77,3100.0,66.9623,67.2183,66.9623,67.2183,3100.0
2010-10-27 11:40:00,78.75,78.78,78.61,78.67,5800.0,67.2012,67.2269,67.0818,67.133,5800.0
2010-10-27 11:50:00,78.69,78.83,78.63,78.63,4700.0,67.15,67.2695,67.0988,67.0988,4700.0
2010-10-27 12:00:00,78.69,78.76,78.61,78.68,4200.0,67.15,67.2098,67.0818,67.1415,4200.0
2010-10-27 12:10:00,78.67,78.8,78.65,78.74,6000.0,67.133,67.2439,67.1159,67.1927,6000.0
2010-10-27 12:20:00,78.72,78.78,78.67,78.67,3900.0,67.1756,67.2269,67.133,67.133,3900.0
2010-10-27 12:30:00,78.72,78.79,78.64,78.64,4800.0,67.1756,67.2354,67.1074,67.1074,4800.0
2010-10-27 12:40:00,78.64,78.65,78.5,78.56,4800.0,67.1074,67.1159,66.9879,67.0391,4800.0
2010-10-27 12:50:00,78.57,78.62,78.52,78.55,1900.0,67.0476,67.0903,67.005,67.0306,1900.0
2010-10-27 13:00:00,78.57,78.74,78.57,78.61,6300.0,67.0476,67.1927,67.0476,67.0818,6300.0
2010-10-27 13:10:00,78.58,78.63,78.47,78.56,7600.0,67.0562,67.0988,66.9623,67.0391,7600.0
2010-10-27 13:20:00,78.61,78.81,78.57,78.76,5000.0,67.0818,67.2525,67.0476,67.2098,5000.0
2010-10-27 13:30:00,78.78,78.89,78.69,78.88,5300.0,67.2269,67.3207,67.15,67.3122,5300.0
2010-10-27 13:40:00,78.86,79.01,78.76,78.99,6500.0,67.2951,67.4231,67.2098,67.4061,6500.0
2010-10-27 13:50:00,79.04,79.31,79.01,79.31,3600.0,67.4487,67.6791,67.4231,67.6791,3600.0
2010-10-27 14:00:00,79.25,79.43,79.21,79.4,5700.0,67.6279,67.7815,67.5938,67.7559,5700.0
2010-10-27 14:10:00,79.39,79.42,79.3,79.3,2200.0,67.7474,67.773,67.6706,67.6706,2200.0
2010-10-27 14:20:00,79.28,79.42,79.26,79.39,2300.0,67.6535,67.773,67.6365,67.7474,2300.0
2010-10-27 14:30:00,79.39,79.48,79.3,79.48,3100.0,67.7474,67.8242,67.6706,67.8242,3100.0
2010-10-27 14:40:00,79.53,79.54,79.49,79.52,2400.0,67.8669,67.8754,67.8327,67.8583,2400.0
2010-10-27 14:50:00,79.52,79.65,79.51,79.59,4200.0,67.8583,67.9693,67.8498,67.9181,4200.0
2010-10-27 15:00:00,79.55,79.65,79.46,79.53,3700.0,67.8839,67.9693,67.8071,67.8669,3700.0
2010-10-27 15:10:00,79.57,79.59,79.48,79.54,3700.0,67.901,67.9181,67.8242,67.8754,3700.0
2010-10-27 15:20:00,79.49,79.77,79.47,79.7,5600.0,67.8327,68.0717,67.8157,68.0119,5600.0
2010-10-27 15:30:00,79.7,79.95,79.65,79.95,19400.0,68.0119,68.2253,67.9693,68.2253,19400.0
2010-10-27 15:40:00,79.95,80.05,79.89,80.01,28600.0,68.2253,68.3106,68.1741,68.2765,28600.0
2010-10-27 15:50:00,79.99,80.25,79.96,80.17,45000.0,68.2594,68.4813,68.2338,68.413,45000.0
2010-10-28 09:30:00,81.36,81.36,80.19,80.48,6800.0,69.4285,69.4285,68.4301,68.6775,6800.0
2010-10-28 09:40:00,80.46,80.5,80.33,80.33,4200.0,68.6605,68.6946,68.5495,68.5495,4200.0
2010-10-28 09:50:00,80.26,80.34,80.23,80.29,5300.0,68.4898,68.5581,68.4642,68.5154,5300.0
2010-10-28 10:00:00,80.25,80.34,80.2,80.22,5400.0,68.4813,68.5581,68.4386,68.4557,5400.0
2010-10-28 10:10:00,80.2,80.2,79.89,79.89,5600.0,68.4386,68.4386,68.1741,68.1741,5600.0
2010-10-28 10:20:00,79.88,79.88,79.62,79.73,6800.0,68.1655,68.1655,67.9437,68.0375,6800.0
2010-10-28 10:30:00,79.72,79.79,79.69,79.75,15200.0,68.029,68.0887,68.0034,68.0546,15200.0
2010-10-28 10:40:00,79.68,79.75,79.64,79.74,12600.0,67.9949,68.0546,67.9607,68.0461,12600.0
2010-10-28 10:50:00,79.76,79.93,79.74,79.93,5800.0,68.0631,68.2082,68.0461,68.2082,5800.0
2010-10-28 11:00:00,79.91,79.96,79.83,79.96,5800.0,68.1911,68.2338,68.1229,68.2338,5800.0
2010-10-28 11:10:00,79.98,80.18,79.98,80.18,6600.0,68.2509,68.4215,68.2509,68.4215,6600.0
2010-10-28 11:20:00,80.17,80.26,80.14,80.17,6400.0,68.413,68.4898,68.3874,68.413,6400.0
2010-10-28 11:30:00,80.09,80.09,79.99,79.99,3100.0,68.3447,68.3447,68.2594,68.2594,3100.0
2010-10-28 11:40:00,79.97,79.98,79.85,79.85,3600.0,68.2423,68.2509,68.1399,68.1399,3600.0
2010-10-28 11:50:00,79.87,79.87,79.78,79.78,1200.0,68.157,68.157,68.0802,68.0802,1200.0
2010-10-28 12:00:00,79.63,79.75,79.48,79.68,8000.0,67.9522,68.0546,67.8242,67.9949,8000.0
2010-10-28 12:10:00,79.74,79.75,79.56,79.65,5000.0,68.0461,68.0546,67.8925,67.9693,5000.0
2010-10-28 12:20:00,79.7,79.71,79.42,79.47,3200.0,68.0119,68.0205,67.773,67.8157,3200.0
2010-10-28 12:30:00,79.49,79.65,79.46,79.65,3300.0,67.8327,67.9693,67.8071,67.9693,3300.0
2010-10-28 12:40:00,79.65,79.72,79.57,79.58,4100.0,67.9693,68.029,67.901,67.9095,4100.0
2010-10-28 12:50:00,79.6,79.77,79.6,79.67,3700.0,67.9266,68.0717,67.9266,67.9863,3700.0
2010-10-28 13:00:00,79.65,79.91,79.6,79.91,3900.0,67.9693,68.1911,67.9266,68.1911,3900.0
2010-10-28 13:10:00,79.95,80.13,79.95,80.04,2500.0,68.2253,68.3789,68.2253,68.3021,2500.0
2010-10-28 13:20:00,80.04,80.09,79.81,79.81,2600.0,68.3021,68.3447,68.1058,68.1058,2600.0
2010-10-28 13:30:00,79.86,79.9,79.69,79.74,6200.0,68.1485,68.1826,68.0034,68.0461,6200.0
2010-10-28 13:40:00,79.74,79.74,79.57,79.6,12300.0,68.0461,68.0461,67.901,67.9266,12300.0
2010-10-28 13:50:00,79.58,79.72,79.58,79.64,4900.0,67.9095,68.029,67.9095,67.9607,4900.0
2010-10-28 14:00:00,79.65,79.8,79.62,79.8,5700.0,67.9693,68.0973,67.9437,68.0973,5700.0
2010-10-28 14:10:00,79.77,79.9,79.61,79.69,5000.0,68.0717,68.1826,67.9351,68.0034,5000.0
2010-10-28 14:20:00,79.64,79.82,79.64,79.73,3600.0,67.9607,68.1143,67.9607,68.0375,3600.0
2010-10-28 14:30:00,79.68,79.76,79.62,79.64,3300.0,67.9949,68.0631,67.9437,67.9607,3300.0
2010-10-28 14:40:00,79.61,79.78,79.58,79.72,4000.0,67.9351,68.0802,67.9095,68.029,4000.0
2010-10-28 14:50:00,79.68,79.84,79.67,79.81,5700.0,67.9949,68.1314,67.9863,68.1058,5700.0
2010-10-28 15:00:00,79.79,79.94,79.76,79.91,3800.0,68.0887,68.2167,68.0631,68.1911,3800.0
2010-10-28 15:10:00,79.89,79.92,79.76,79.76,5200.0,68.1741,68.1997,68.0631,68.0631,5200.0
2010-10-28 15:20:00,79.73,79.73,79.6,79.72,12400.0,68.0375,68.0375,67.9266,68.029,12400.0
2010-10-28 15:30:00,79.7,79.98,79.69,79.9,4400.0,68.0119,68.2509,68.0034,68.1826,4400.0
2010-10-28 15:40:00,79.92,80.02,79.85,79.93,7600.0,68.1997,68.285,68.1399,68.2082,7600.0
2010-10-28 15:50:00,79.94,79.95,79.8,79.85,12000.0,68.2167,68.2253,68.0973,68.1399,12000.0
2010-10-29 09:30:00,79.84,80.0,79.57,79.59,5200.0,68.1314,68.2679,67.901,67.9181,5200.0
2010-10-29 09:40:00,79.57,79.73,79.51,79.7,5800.0,67.901,68.0375,67.8498,68.0119,5800.0
2010-10-29 09:50:00,79.71,79.71,79.13,79.3,5300.0,68.0205,68.0205,67.5255,67.6706,5300.0
2010-10-29 10:00:00,79.29,79.62,79.25,79.57,9400.0,67.6621,67.9437,67.6279,67.901,9400.0
2010-10-29 10:10:00,79.55,79.56,79.49,79.52,3100.0,67.8839,67.8925,67.8327,67.8583,3100.0
2010-10-29 10:20:00,79.51,79.75,79.51,79.65,5600.0,67.8498,68.0546,67.8498,67.9693,5600.0
2010-10-29 10:30:00,79.68,79.75,79.65,79.69,7900.0,67.9949,68.0546,67.9693,68.0034,7900.0
2010-10-29 10:40:00,79.69,79.75,79.59,79.67,10100.0,68.0034,68.0546,67.9181,67.9863,10100.0
2010-10-29 10:50:00,79.68,79.82,79.64,79.79,7400.0,67.9949,68.1143,67.9607,68.0887,7400.0
2010-10-29 11:00:00,79.8,79.8,79.72,79.8,6600.0,68.0973,68.0973,68.029,68.0973,6600.0
2010-10-29 11:10:00,79.8,79.82,79.61,79.62,2900.0,68.0973,68.1143,67.9351,67.9437,2900.0
2010-10-29 11:20:00,79.7,79.8,79.66,79.72,17600.0,68.0119,68.0973,67.9778,68.029,17600.0
2010-10-29 11:30:00,79.71,79.75,79.64,79.75,17200.0,68.0205,68.0546,67.9607,68.0546,17200.0
2010-10-29 11:40:00,79.76,79.77,79.7,79.72,11300.0,68.0631,68.0717,68.0119,68.029,11300.0
2010-10-29 11:50:00,79.75,79.79,79.69,79.74,15200.0,68.0546,68.0887,68.0034,68.0461,15200.0
2010-10-29 12:00:00,79.74,79.75,79.7,79.71,14800.0,68.0461,68.0546,68.0119,68.0205,14800.0
2010-10-29 12:10:00,79.71,79.8,79.7,79.8,21800.0,68.0205,68.0973,68.0119,68.0973,21800.0
2010-10-29 12:20:00,79.79,79.92,79.78,79.89,3800.0,68.0887,68.1997,68.0802,68.1741,3800.0
2010-10-29 12:30:00,79.97,80.06,79.96,80.04,5400.0,68.2423,68.3191,68.2338,68.3021,5400.0
2010-10-29 12:40:00,80.06,80.15,80.05,80.15,3500.0,68.3191,68.3959,68.3106,68.3959,3500.0
2010-10-29 12:50:00,80.15,80.28,80.15,80.25,1900.0,68.3959,68.5069,68.3959,68.4813,1900.0
2010-10-29 13:00:00,80.25,80.4,80.23,80.39,7200.0,68.4813,68.6093,68.4642,68.6007,7200.0
2010-10-29 13:10:00,80.39,80.39,80.34,80.35,2100.0,68.6007,68.6007,68.5581,68.5666,2100.0
2010-10-29 13:20:00,80.48,80.54,80.4,80.54,2200.0,68.6775,68.7287,68.6093,68.7287,2200.0
2010-10-29 13:30:00,80.53,80.54,80.45,80.45,2500.0,68.7202,68.7287,68.6519,68.6519,2500.0
2010-10-29 13:40:00,80.5,80.58,80.44,80.58,6500.0,68.6946,68.7629,68.6434,68.7629,6500.0
2010-10-29 13:50:00,80.58,80.76,80.58,80.76,1900.0,68.7629,68.9165,68.7629,68.9165,1900.0
2010-10-29 14:00:00,80.75,80.87,80.75,80.77,2800.0,68.9079,69.0104,68.9079,68.925,2800.0
2010-10-29 14:10:00,80.79,80.79,80.62,80.64,6400.0,68.9421,68.9421,68.797,68.8141,6400.0
2010-10-29 14:20:00,80.67,80.67,80.52,80.52,2700.0,68.8397,68.8397,68.7117,68.7117,2700.0
2010-10-29 14:30:00,80.48,80.52,80.41,80.47,4200.0,68.6775,68.7117,68.6178,68.669,4200.0
2010-10-29 14:40:00,80.46,80.6,80.46,80.58,4600.0,68.6605,68.7799,68.6605,68.7629,4600.0
2010-10-29 14:50:00,80.52,80.55,80.47,80.47,3400.0,68.7117,68.7373,68.669,68.669,3400.0
2010-10-29 15:00:00,80.47,80.52,80.47,80.48,5900.0,68.669,68.7117,68.669,68.6775,5900.0
2010-10-29 15:10:00,80.48,80.48,80.39,80.4,5900.0,68.6775,68.6775,68.6007,68.6093,5900.0
2010-10-29 15:20:00,80.4,80.58,80.4,80.53,8200.0,68.6093,68.7629,68.6093,68.7202,8200.0
2010-10-29 15:30:00,80.56,80.68,80.49,80.67,15100.0,68.7458,68.8482,68.6861,68.8397,15100.0
2010-10-29 15:40:00,80.68,80.81,80.63,80.67,10100.0,68.8482,68.9591,68.8055,68.8397,10100.0
2010-10-29 15:50:00,80.68,80.68,80.43,80.47,21200.0,68.8482,68.8482,68.6349,68.669,21200.0
2010-11-01 09:30:00,81.47,81.47,80.91,80.91,12100.0,69.5224,69.5224,69.0445,69.0445,12100.0
2010-11-01 09:40:00,80.91,80.98,80.7,80.74,7600.0,69.0445,69.1042,68.8653,68.8994,7600.0
2010-11-01 09:50:00,80.79,80.96,80.74,80.74,28100.0,68.9421,69.0872,68.8994,68.8994,28100.0
2010-11-01 10:00:00,80.78,81.15,80.72,81.0,14500.0,68.9335,69.2493,68.8823,69.1213,14500.0
2010-11-01 10:10:00,81.08,81.14,81.01,81.12,3300.0,69.1896,69.2408,69.1298,69.2237,3300.0
2010-11-01 10:20:00,81.09,81.21,81.07,81.15,7700.0,69.1981,69.3005,69.181,69.2493,7700.0
2010-11-01 10:30:00,81.1,81.16,81.0,81.06,7100.0,69.2066,69.2578,69.1213,69.1725,7100.0
2010-11-01 10:40:00,81.06,81.19,81.06,81.18,2000.0,69.1725,69.2834,69.1725,69.2749,2000.0
2010-11-01 10:50:00,81.15,81.15,80.94,80.96,11000.0,69.2493,69.2493,69.0701,69.0872,11000.0
2010-11-01 11:00:00,80.92,80.92,80.47,80.63,9000.0,69.053,69.053,68.669,68.8055,9000.0
2010-11-01 11:10:00,80.67,80.7,80.51,80.6,5200.0,68.8397,68.8653,68.7031,68.7799,5200.0
2010-11-01 11:20:00,80.57,80.57,80.5,80.51,4200.0,68.7543,68.7543,68.6946,68.7031,4200.0
2010-11-01 11:30:00,80.48,80.48,80.19,80.19,9400.0,68.6775,68.6775,68.4301,68.4301,9400.0
2010-11-01 11:40:00,80.19,80.31,80.18,80.26,6900.0,68.4301,68.5325,68.4215,68.4898,6900.0
2010-11-01 11:50:00,80.29,80.29,80.16,80.16,5600.0,68.5154,68.5154,68.4045,68.4045,5600.0
2010-11-01 12:00:00,80.17,80.21,80.11,80.11,5400.0,68.413,68.4471,68.3618,68.3618,5400.0
2010-11-01 12:10:00,80.11,80.11,80.04,80.11,5000.0,68.3618,68.3618,68.3021,68.3618,5000.0
2010-11-01 12:20:00,80.11,80.2,80.08,80.19,5200.0,68.3618,68.4386,68.3362,68.4301,5200.0
2010-11-01 12:30:00,80.15,80.17,80.05,80.07,5300.0,68.3959,68.413,68.3106,68.3277,5300.0
2010-11-01 12:40:00,80.07,80.21,79.93,79.93,21300.0,68.3277,68.4471,68.2082,68.2082,21300.0
2010-11-01 12:50:00,79.93,79.93,79.82,79.83,7500.0,68.2082,68.2082,68.1143,68.1229,7500.0
2010-11-01 13:00:00,79.88,79.95,79.69,79.87,8800.0,68.1655,68.2253,68.0034,68.157,8800.0
2010-11-01 13:10:00,79.86,79.93,79.8,79.84,3800.0,68.1485,68.2082,68.0973,68.1314,3800.0
2010-11-01 13:20:00,79.85,79.89,79.66,79.77,6800.0,68.1399,68.1741,67.9778,68.0717,6800.0
2010-11-01 13:30:00,79.77,79.91,79.74,79.89,4800.0,68.0717,68.1911,68.0461,68.1741,4800.0
2010-11-01 13:40:00,79.92,80.02,79.92,80.01,4100.0,68.1997,68.285,68.1997,68.2765,4100.0
2010-11-01 13:50:00,80.02,80.03,79.93,79.99,5200.0,68.285,68.2935,68.2082,68.2594,5200.0
2010-11-01 14:00:00,80.01,80.06,79.98,80.06,6400.0,68.2765,68.3191,68.2509,68.3191,6400.0
2010-11-01 14:10:00,80.05,80.19,80.02,80.19,6700.0,68.3106,68.4301,68.285,68.4301,6700.0
2010-11-01 14:20:00,80.16,80.29,80.16,80.29,13100.0,68.4045,68.5154,68.4045,68.5154,13100.0
2010-11-01 14:30:00,80.29,80.37,80.16,80.16,11200.0,68.5154,68.5837,68.4045,68.4045,11200.0
2010-11-01 14:40:00,80.15,80.22,80.07,80.09,9500.0,68.3959,68.4557,68.3277,68.3447,9500.0
2010-11-01 14:50:00,80.09,80.22,80.06,80.2,13100.0,68.3447,68.4557,68.3191,68.4386,13100.0
2010-11-01 15:00:00,80.19,80.21,79.84,79.92,14000.0,68.4301,68.4471,68.1314,68.1997,14000.0
2010-11-01 15:10:00,79.94,79.94,79.77,79.81,7500.0,68.2167,68.2167,68.0717,68.1058,7500.0
2010-11-01 15:20:00,79.81,79.96,79.76,79.87,13200.0,68.1058,68.2338,68.0631,68.157,13200.0
2010-11-01 15:30:00,79.87,79.99,79.85,79.94,16600.0,68.157,68.2594,68.1399,68.2167,16600.0
2010-11-01 15:40:00,79.93,80.39,79.87,80.35,47700.0,68.2082,68.6007,68.157,68.5666,47700.0
2010-11-01 15:50:00,80.37,80.39,80.21,80.21,19800.0,68.5837,68.6007,68.4471,68.4471,19800.0
2010-11-02 09:30:00,79.54,84.9,79.54,82.28,35500.0,67.8754,72.4493,67.8754,70.2136,35500.0
2010-11-02 09:40:00,82.19,82.6,82.15,82.44,22900.0,70.1368,70.4866,70.1026,70.3501,22900.0
2010-11-02 09:50:00,82.43,82.71,82.19,82.52,32400.0,70.3416,70.5805,70.1368,70.4184,32400.0
2010-11-02 10:00:00,82.5,82.92,82.48,82.59,14200.0,70.4013,70.7597,70.3842,70.4781,14200.0
2010-11-02 10:10:00,82.58,82.58,82.23,82.35,14300.0,70.4696,70.4696,70.1709,70.2733,14300.0
2010-11-02 10:20:00,82.4,82.4,82.1,82.33,17600.0,70.316,70.316,70.06,70.2562,17600.0
2010-11-02 10:30:00,82.3,82.52,82.11,82.17,20900.0,70.2306,70.4184,70.0685,70.1197,20900.0
2010-11-02 10:40:00,82.2,82.6,82.17,82.54,9400.0,70.1453,70.4866,70.1197,70.4354,9400.0
2010-11-02 10:50:00,82.55,82.76,82.43,82.64,7900.0,70.444,70.6232,70.3416,70.5208,7900.0
2010-11-02 11:00:00,82.67,83.29,82.67,83.21,5900.0,70.5464,71.0755,70.5464,71.0072,5900.0
2010-11-02 11:10:00,83.3,83.3,82.97,83.0,17800.0,71.084,71.084,70.8024,70.828,17800.0
2010-11-02 11:20:00,83.05,83.05,82.8,82.83,9000.0,70.8707,70.8707,70.6573,70.6829,9000.0
2010-11-02 11:30:00,82.83,82.97,82.77,82.93,11600.0,70.6829,70.8024,70.6317,70.7682,11600.0
2010-11-02 11:40:00,82.93,83.02,82.84,82.99,6900.0,70.7682,70.8451,70.6914,70.8195,6900.0
2010-11-02 11:50:00,82.99,83.1,82.99,83.02,10000.0,70.8195,70.9133,70.8195,70.8451,10000.0
2010-11-02 12:00:00,83.07,83.89,83.01,83.88,20200.0,70.8877,71.5875,70.8365,71.5789,20200.0
2010-11-02 12:10:00,83.81,83.89,83.66,83.73,13900.0,71.5192,71.5875,71.3912,71.4509,13900.0
2010-11-02 12:20:00,83.74,83.77,83.57,83.72,46000.0,71.4595,71.4851,71.3144,71.4424,46000.0
2010-11-02 12:30:00,83.73,83.73,83.43,83.52,11900.0,71.4509,71.4509,71.1949,71.2717,11900.0
2010-11-02 12:40:00,83.6,83.64,83.51,83.6,6000.0,71.34,71.3741,71.2632,71.34,6000.0
2010-11-02 12:50:00,83.63,83.66,83.62,83.63,10800.0,71.3656,71.3912,71.3571,71.3656,10800.0
2010-11-02 13:00:00,83.64,83.74,83.63,83.7,22900.0,71.3741,71.4595,71.3656,71.4253,22900.0
2010-11-02 13:10:00,83.69,83.72,83.54,83.55,19100.0,71.4168,71.4424,71.2888,71.2973,19100.0
2010-11-02 13:20:00,83.58,83.64,83.54,83.58,6000.0,71.3229,71.3741,71.2888,71.3229,6000.0
2010-11-02 13:30:00,83.59,83.67,83.46,83.66,9000.0,71.3315,71.3997,71.2205,71.3912,9000.0
2010-11-02 13:40:00,83.66,83.89,83.64,83.68,7600.0,71.3912,71.5875,71.3741,71.4083,7600.0
2010-11-02 13:50:00,83.68,83.7,83.62,83.68,8400.0,71.4083,71.4253,71.3571,71.4083,8400.0
2010-11-02 14:00:00,83.67,83.74,83.54,83.55,25300.0,71.3997,71.4595,71.2888,71.2973,25300.0
2010-11-02 14:10:00,83.54,83.54,83.18,83.22,12500.0,71.2888,71.2888,70.9816,71.0157,12500.0
2010-11-02 14:20:00,83.23,83.24,82.85,83.01,27200.0,71.0243,71.0328,70.7,70.8365,27200.0
2010-11-02 14:30:00,83.02,83.09,82.93,83.0,12300.0,70.8451,70.9048,70.7682,70.828,12300.0
2010-11-02 14:40:00,82.94,83.1,82.94,83.0,23200.0,70.7768,70.9133,70.7768,70.828,23200.0
2010-11-02 14:50:00,83.0,83.05,82.78,82.81,20200.0,70.828,70.8707,70.6402,70.6658,20200.0
2010-11-02 15:00:00,82.81,82.9,82.78,82.81,19300.0,70.6658,70.7426,70.6402,70.6658,19300.0
2010-11-02 15:10:00,82.82,83.09,82.68,83.09,21400.0,70.6744,70.9048,70.5549,70.9048,21400.0
2010-11-02 15:20:00,83.07,83.11,82.96,83.0,19400.0,70.8877,70.9219,70.7938,70.828,19400.0
2010-11-02 15:30:00,83.0,83.24,82.99,83.2,63400.0,70.828,71.0328,70.8195,70.9987,63400.0
2010-11-02 15:40:00,83.19,83.21,82.86,82.92,58600.0,70.9901,71.0072,70.7085,70.7597,58600.0
2010-11-02 15:50:00,82.92,82.93,82.62,82.7,82400.0,70.7597,70.7682,70.5037,70.572,82400.0
2010-11-03 09:30:00,82.42,82.8,82.3,82.46,14500.0,70.333,70.6573,70.2306,70.3672,14500.0
2010-11-03 09:40:00,82.44,82.44,81.77,81.82,9200.0,70.3501,70.3501,69.7784,69.821,9200.0
2010-11-03 09:50:00,81.83,82.0,81.81,81.89,13200.0,69.8296,69.9746,69.8125,69.8808,13200.0
2010-11-03 10:00:00,81.94,82.04,81.76,82.0,19700.0,69.9234,70.0088,69.7698,69.9746,19700.0
2010-11-03 10:10:00,82.0,82.0,81.62,81.72,20000.0,69.9746,69.9746,69.6504,69.7357,20000.0
2010-11-03 10:20:00,81.73,81.76,81.52,81.6,14500.0,69.7442,69.7698,69.565,69.6333,14500.0
2010-11-03 10:30:00,81.59,81.75,81.58,81.69,10600.0,69.6248,69.7613,69.6162,69.7101,10600.0
2010-11-03 10:40:00,81.68,81.75,81.31,81.31,13600.0,69.7016,69.7613,69.3858,69.3858,13600.0
2010-11-03 10:50:00,81.33,81.39,81.18,81.31,12900.0,69.4029,69.4541,69.2749,69.3858,12900.0
2010-11-03 11:00:00,81.32,81.57,81.32,81.46,9800.0,69.3944,69.6077,69.3944,69.5138,9800.0
2010-11-03 11:10:00,81.48,81.5,81.18,81.21,8300.0,69.5309,69.548,69.2749,69.3005,8300.0
2010-11-03 11:20:00,81.28,81.43,81.28,81.38,7400.0,69.3602,69.4882,69.3602,69.4456,7400.0
2010-11-03 11:30:00,81.4,81.61,81.4,81.6,13900.0,69.4626,69.6418,69.4626,69.6333,13900.0
2010-11-03 11:40:00,81.63,81.65,81.44,81.44,5600.0,69.6589,69.676,69.4968,69.4968,5600.0
2010-11-03 11:50:00,81.45,81.45,81.34,81.37,5700.0,69.5053,69.5053,69.4114,69.437,5700.0
2010-11-03 12:00:00,81.38,81.4,81.22,81.29,6700.0,69.4456,69.4626,69.309,69.3688,6700.0
2010-11-03 12:10:00,81.27,81.4,81.25,81.33,8500.0,69.3517,69.4626,69.3346,69.4029,8500.0
2010-11-03 12:20:00,81.31,81.39,81.3,81.39,9200.0,69.3858,69.4541,69.3773,69.4541,9200.0
2010-11-03 12:30:00,81.37,81.44,81.35,81.43,19700.0,69.437,69.4968,69.42,69.4882,19700.0
2010-11-03 12:40:00,81.44,81.45,81.33,81.39,7100.0,69.4968,69.5053,69.4029,69.4541,7100.0
2010-11-03 12:50:00,81.39,81.46,81.36,81.39,9400.0,69.4541,69.5138,69.4285,69.4541,9400.0
2010-11-03 13:00:00,81.41,81.59,81.4,81.5,13900.0,69.4712,69.6248,69.4626,69.548,13900.0
2010-11-03 13:10:00,81.51,81.61,81.51,81.53,16000.0,69.5565,69.6418,69.5565,69.5736,16000.0
2010-11-03 13:20:00,81.5,81.6,81.47,81.59,6200.0,69.548,69.6333,69.5224,69.6248,6200.0
2010-11-03 13:30:00,81.59,81.65,81.57,81.59,14500.0,69.6248,69.676,69.6077,69.6248,14500.0
2010-11-03 13:40:00,81.58,81.67,81.55,81.65,7800.0,69.6162,69.693,69.5906,69.676,7800.0
2010-11-03 13:50:00,81.67,81.71,81.63,81.64,8800.0,69.693,69.7272,69.6589,69.6674,8800.0
2010-11-03 14:00:00,81.65,81.75,81.6,81.67,18500.0,69.676,69.7613,69.6333,69.693,18500.0
2010-11-03 14:10:00,81.69,82.0,81.47,81.91,9600.0,69.7101,69.9746,69.5224,69.8978,9600.0
2010-11-03 14:20:00,81.91,82.0,81.31,81.42,21100.0,69.8978,69.9746,69.3858,69.4797,21100.0
2010-11-03 14:30:00,81.33,81.94,81.16,81.81,16900.0,69.4029,69.9234,69.2578,69.8125,16900.0
2010-11-03 14:40:00,81.85,81.99,81.66,81.93,18100.0,69.8466,69.9661,69.6845,69.9149,18100.0
2010-11-03 14:50:00,82.0,82.07,81.88,81.92,16600.0,69.9746,70.0344,69.8722,69.9064,16600.0
2010-11-03 15:00:00,81.97,82.17,81.91,82.17,11800.0,69.949,70.1197,69.8978,70.1197,11800.0
2010-11-03 15:10:00,82.18,82.31,82.07,82.08,11400.0,70.1282,70.2392,70.0344,70.0429,11400.0
2010-11-03 15:20:00,82.09,82.18,81.97,82.12,12200.0,70.0514,70.1282,69.949,70.077,12200.0
2010-11-03 15:30:00,82.13,82.23,81.85,81.85,14900.0,70.0856,70.1709,69.8466,69.8466,14900.0
2010-11-03 15:40:00,81.88,82.17,81.77,82.05,19400.0,69.8722,70.1197,69.7784,70.0173,19400.0
2010-11-03 15:50:00,82.05,82.31,82.05,82.28,29200.0,70.0173,70.2392,70.0173,70.2136,29200.0
2010-11-04 09:30:00,83.73,84.07,83.14,83.68,12700.0,71.4509,71.7411,70.9475,71.4083,12700.0
2010-11-04 09:40:00,83.76,84.23,83.76,84.12,11700.0,71.4765,71.8776,71.4765,71.7837,11700.0
2010-11-04 09:50:00,84.08,84.22,84.08,84.21,10700.0,71.7496,71.8691,71.7496,71.8605,10700.0
2010-11-04 10:00:00,84.21,84.39,84.14,84.3,32300.0,71.8605,72.0141,71.8008,71.9373,32300.0
2010-11-04 10:10:00,84.28,84.35,84.13,84.35,39500.0,71.9203,71.98,71.7923,71.98,39500.0
2010-11-04 10:20:00,84.35,84.67,84.3,84.67,8700.0,71.98,72.2531,71.9373,72.2531,8700.0
2010-11-04 10:30:00,84.65,84.77,84.52,84.66,7300.0,72.236,72.3384,72.1251,72.2445,7300.0
2010-11-04 10:40:00,84.75,84.75,84.41,84.45,6500.0,72.3213,72.3213,72.0312,72.0653,6500.0
2010-11-04 10:50:00,84.44,84.7,84.43,84.67,7200.0,72.0568,72.2787,72.0483,72.2531,7200.0
2010-11-04 11:00:00,84.65,84.95,84.65,84.95,11700.0,72.236,72.492,72.236,72.492,11700.0
2010-11-04 11:10:00,84.94,85.01,84.88,84.92,3000.0,72.4835,72.5432,72.4323,72.4664,3000.0
2010-11-04 11:20:00,84.92,84.92,84.78,84.91,8800.0,72.4664,72.4664,72.3469,72.4579,8800.0
2010-11-04 11:30:00,84.91,85.06,84.91,85.02,4800.0,72.4579,72.5859,72.4579,72.5517,4800.0
2010-11-04 11:40:00,85.02,85.09,85.01,85.06,3800.0,72.5517,72.6115,72.5432,72.5859,3800.0
2010-11-04 11:50:00,85.05,85.16,85.01,85.16,6100.0,72.5773,72.6712,72.5432,72.6712,6100.0
2010-11-04 12:00:00,85.17,85.47,85.16,85.47,7700.0,72.6798,72.9358,72.6712,72.9358,7700.0
2010-11-04 12:10:00,85.48,85.48,85.33,85.35,8600.0,72.9443,72.9443,72.8163,72.8334,8600.0
2010-11-04 12:20:00,85.36,85.41,85.36,85.38,3600.0,72.8419,72.8846,72.8419,72.859,3600.0
2010-11-04 12:30:00,85.39,85.64,85.39,85.64,8400.0,72.8675,73.0808,72.8675,73.0808,8400.0
2010-11-04 12:40:00,85.62,85.74,85.58,85.58,5600.0,73.0638,73.1662,73.0296,73.0296,5600.0
2010-11-04 12:50:00,85.56,85.75,85.56,85.72,3300.0,73.0126,73.1747,73.0126,73.1491,3300.0
2010-11-04 13:00:00,85.77,85.82,85.74,85.76,8300.0,73.1918,73.2344,73.1662,73.1832,8300.0
2010-11-04 13:10:00,85.79,85.83,85.74,85.74,3900.0,73.2088,73.243,73.1662,73.1662,3900.0
2010-11-04 13:20:00,85.74,85.77,85.69,85.72,4500.0,73.1662,73.1918,73.1235,73.1491,4500.0
2010-11-04 13:30:00,85.75,85.83,85.72,85.82,11900.0,73.1747,73.243,73.1491,73.2344,11900.0
2010-11-04 13:40:00,85.81,85.87,85.8,85.84,6400.0,73.2259,73.2771,73.2174,73.2515,6400.0
2010-11-04 13:50:00,85.85,85.85,85.76,85.76,2400.0,73.26,73.26,73.1832,73.1832,2400.0
2010-11-04 14:00:00,85.74,85.75,85.59,85.61,8500.0,73.1662,73.1747,73.0382,73.0552,8500.0
2010-11-04 14:10:00,85.6,85.66,85.59,85.64,9200.0,73.0467,73.0979,73.0382,73.0808,9200.0
2010-11-04 14:20:00,85.66,85.68,85.52,85.54,8600.0,73.0979,73.115,72.9784,72.9955,8600.0
2010-11-04 14:30:00,85.58,85.7,85.55,85.7,10600.0,73.0296,73.132,73.004,73.132,10600.0
2010-11-04 14:40:00,85.73,85.73,85.59,85.59,7400.0,73.1576,73.1576,73.0382,73.0382,7400.0
2010-11-04 14:50:00,85.58,85.63,85.5,85.52,4500.0,73.0296,73.0723,72.9614,72.9784,4500.0
2010-11-04 15:00:00,85.56,85.73,85.56,85.73,11100.0,73.0126,73.1576,73.0126,73.1576,11100.0
2010-11-04 15:10:00,85.74,85.84,85.68,85.77,18500.0,73.1662,73.2515,73.115,73.1918,18500.0
2010-11-04 15:20:00,85.79,85.8,85.7,85.77,37400.0,73.2088,73.2174,73.132,73.1918,37400.0
2010-11-04 15:30:00,85.8,85.86,85.72,85.74,21900.0,73.2174,73.2686,73.1491,73.1662,21900.0
2010-11-04 15:40:00,85.75,85.86,85.65,85.74,27500.0,73.1747,73.2686,73.0894,73.1662,27500.0
2010-11-04 15:50:00,85.74,85.79,85.61,85.69,41600.0,73.1662,73.2088,73.0552,73.1235,41600.0
2010-11-05 09:30:00,85.63,85.75,85.41,85.75,9500.0,73.0723,73.1747,72.8846,73.1747,9500.0
2010-11-05 09:40:00,85.75,86.39,85.75,86.39,7600.0,73.1747,73.7208,73.1747,73.7208,7600.0
2010-11-05 09:50:00,86.23,86.5,86.15,86.5,4500.0,73.5843,73.8147,73.516,73.8147,4500.0
2010-11-05 10:00:00,86.47,87.02,86.47,87.02,17800.0,73.7891,74.2584,73.7891,74.2584,17800.0
2010-11-05 10:10:00,87.05,87.21,87.05,87.21,4300.0,74.284,74.4206,74.284,74.4206,4300.0
2010-11-05 10:20:00,87.21,87.77,87.18,87.73,17900.0,74.4206,74.8985,74.395,74.8643,17900.0
2010-11-05 10:30:00,87.68,88.16,87.68,87.97,16900.0,74.8217,75.2313,74.8217,75.0691,16900.0
2010-11-05 10:40:00,87.96,88.23,87.78,88.11,13300.0,75.0606,75.291,74.907,75.1886,13300.0
2010-11-05 10:50:00,88.12,88.31,87.95,88.16,5700.0,75.1971,75.3593,75.0521,75.2313,5700.0
2010-11-05 11:00:00,88.09,88.19,88.06,88.19,5400.0,75.1715,75.2569,75.1459,75.2569,5400.0
2010-11-05 11:10:00,88.14,88.14,87.77,87.79,4300.0,75.2142,75.2142,74.8985,74.9155,4300.0
2010-11-05 11:20:00,87.78,87.96,87.78,87.9,14300.0,74.907,75.0606,74.907,75.0094,14300.0
2010-11-05 11:30:00,87.9,88.02,87.74,87.79,6700.0,75.0094,75.1118,74.8729,74.9155,6700.0
2010-11-05 11:40:00,87.78,87.78,87.61,87.61,5200.0,74.907,74.907,74.7619,74.7619,5200.0
2010-11-05 11:50:00,87.59,87.63,87.14,87.14,10500.0,74.7449,74.779,74.3608,74.3608,10500.0
2010-11-05 12:00:00,87.12,87.37,87.12,87.29,13000.0,74.3438,74.5571,74.3438,74.4889,13000.0
2010-11-05 12:10:00,87.28,87.28,87.14,87.19,4300.0,74.4803,74.4803,74.3608,74.4035,4300.0
2010-11-05 12:20:00,87.15,87.15,87.0,87.05,7000.0,74.3694,74.3694,74.2414,74.284,7000.0
2010-11-05 12:30:00,87.01,87.24,87.0,87.24,9000.0,74.2499,74.4462,74.2414,74.4462,9000.0
2010-11-05 12:40:00,87.17,87.17,87.0,87.02,27500.0,74.3865,74.3865,74.2414,74.2584,27500.0
2010-11-05 12:50:00,87.01,87.04,86.95,87.04,9100.0,74.2499,74.2755,74.1987,74.2755,9100.0
2010-11-05 13:00:00,87.09,87.2,87.09,87.14,3700.0,74.3182,74.4121,74.3182,74.3608,3700.0
2010-11-05 13:10:00,87.13,87.13,87.02,87.04,2200.0,74.3523,74.3523,74.2584,74.2755,2200.0
2010-11-05 13:20:00,87.05,87.09,87.01,87.04,2500.0,74.284,74.3182,74.2499,74.2755,2500.0
2010-11-05 13:30:00,87.04,87.09,87.01,87.02,3900.0,74.2755,74.3182,74.2499,74.2584,3900.0
2010-11-05 13:40:00,87.04,87.09,86.99,87.02,3700.0,74.2755,74.3182,74.2328,74.2584,3700.0
2010-11-05 13:50:00,87.0,87.06,86.95,87.03,5900.0,74.2414,74.2926,74.1987,74.267,5900.0
2010-11-05 14:00:00,87.05,87.14,87.03,87.14,5500.0,74.284,74.3608,74.267,74.3608,5500.0
2010-11-05 14:10:00,87.11,87.13,86.95,87.01,7300.0,74.3352,74.3523,74.1987,74.2499,7300.0
2010-11-05 14:20:00,87.0,87.05,86.86,86.97,4700.0,74.2414,74.284,74.1219,74.2158,4700.0
2010-11-05 14:30:00,87.02,87.08,86.94,86.95,4200.0,74.2584,74.3096,74.1902,74.1987,4200.0
2010-11-05 14:40:00,86.93,86.93,86.8,86.91,4700.0,74.1816,74.1816,74.0707,74.1646,4700.0
2010-11-05 14:50:00,86.88,86.94,86.71,86.76,4000.0,74.139,74.1902,73.9939,74.0366,4000.0
2010-11-05 15:00:00,86.78,86.87,86.76,86.83,7300.0,74.0536,74.1304,74.0366,74.0963,7300.0
2010-11-05 15:10:00,86.84,86.88,86.75,86.83,6000.0,74.1048,74.139,74.028,74.0963,6000.0
2010-11-05 15:20:00,86.82,86.87,86.79,86.87,8100.0,74.0878,74.1304,74.0622,74.1304,8100.0
2010-11-05 15:30:00,86.88,86.93,86.84,86.88,28900.0,74.139,74.1816,74.1048,74.139,28900.0
2010-11-05 15:40:00,86.87,87.28,86.85,87.15,57300.0,74.1304,74.4803,74.1134,74.3694,57300.0
2010-11-05 15:50:00,87.15,87.17,86.93,86.97,34300.0,74.3694,74.3865,74.1816,74.2158,34300.0
2010-11-08 09:30:00,86.93,86.93,86.45,86.45,2200.0,74.1816,74.1816,73.772,73.772,2200.0
2010-11-08 09:40:00,86.68,87.08,86.53,87.08,23800.0,73.9683,74.3096,73.8403,74.3096,23800.0
2010-11-08 09:50:00,87.0,87.22,86.95,87.0,16800.0,74.2414,74.4291,74.1987,74.2414,16800.0
2010-11-08 10:00:00,87.08,87.08,86.96,87.0,29100.0,74.3096,74.3096,74.2072,74.2414,29100.0
2010-11-08 10:10:00,87.01,87.81,87.0,87.81,14000.0,74.2499,74.9326,74.2414,74.9326,14000.0
2010-11-08 10:20:00,87.84,88.05,87.79,87.98,5800.0,74.9582,75.1374,74.9155,75.0777,5800.0
2010-11-08 10:30:00,87.96,88.14,87.95,88.09,8500.0,75.0606,75.2142,75.0521,75.1715,8500.0
2010-11-08 10:40:00,88.11,88.11,88.01,88.07,5900.0,75.1886,75.1886,75.1033,75.1545,5900.0
2010-11-08 10:50:00,88.08,88.08,87.8,87.88,10600.0,75.163,75.163,74.9241,74.9923,10600.0
2010-11-08 11:00:00,87.89,87.93,87.61,87.91,17800.0,75.0009,75.035,74.7619,75.0179,17800.0
2010-11-08 11:10:00,87.88,88.05,87.82,88.05,5500.0,74.9923,75.1374,74.9411,75.1374,5500.0
2010-11-08 11:20:00,88.01,88.27,87.97,88.16,12200.0,75.1033,75.3251,75.0691,75.2313,12200.0
2010-11-08 11:30:00,88.23,88.5,88.23,88.47,10500.0,75.291,75.5214,75.291,75.4958,10500.0
2010-11-08 11:40:00,88.49,88.65,88.47,88.65,4300.0,75.5129,75.6494,75.4958,75.6494,4300.0
2010-11-08 11:50:00,88.68,88.8,88.66,88.77,8300.0,75.675,75.7774,75.6579,75.7518,8300.0
2010-11-08 12:00:00,88.72,88.84,88.68,88.71,6600.0,75.7091,75.8115,75.675,75.7006,6600.0
2010-11-08 12:10:00,88.69,88.78,88.68,88.72,6100.0,75.6835,75.7603,75.675,75.7091,6100.0
2010-11-08 12:20:00,88.72,88.96,88.7,88.94,6400.0,75.7091,75.9139,75.6921,75.8969,6400.0
2010-11-08 12:30:00,89.0,89.09,88.89,88.96,6600.0,75.9481,76.0249,75.8542,75.9139,6600.0
2010-11-08 12:40:00,88.99,89.08,88.92,88.98,4000.0,75.9395,76.0163,75.8798,75.931,4000.0
2010-11-08 12:50:00,88.95,89.11,88.93,89.03,2800.0,75.9054,76.0419,75.8883,75.9737,2800.0
2010-11-08 13:00:00,89.03,89.08,88.99,88.99,3200.0,75.9737,76.0163,75.9395,75.9395,3200.0
2010-11-08 13:10:00,88.99,89.13,88.94,89.01,5200.0,75.9395,76.059,75.8969,75.9566,5200.0
2010-11-08 13:20:00,89.09,89.13,89.03,89.12,17000.0,76.0249,76.059,75.9737,76.0505,17000.0
2010-11-08 13:30:00,89.05,89.16,89.03,89.13,14400.0,75.9907,76.0846,75.9737,76.059,14400.0
2010-11-08 13:40:00,89.15,89.16,89.07,89.07,4600.0,76.0761,76.0846,76.0078,76.0078,4600.0
2010-11-08 13:50:00,89.06,89.21,89.05,89.15,5400.0,75.9993,76.1273,75.9907,76.0761,5400.0
2010-11-08 14:00:00,89.08,89.2,89.08,89.2,157000.0,76.0163,76.1187,76.0163,76.1187,157000.0
2010-11-08 14:10:00,89.18,89.19,89.1,89.14,5600.0,76.1017,76.1102,76.0334,76.0675,5600.0
2010-11-08 14:20:00,89.16,89.22,89.13,89.17,3800.0,76.0846,76.1358,76.059,76.0931,3800.0
2010-11-08 14:30:00,89.14,89.19,89.1,89.15,9400.0,76.0675,76.1102,76.0334,76.0761,9400.0
2010-11-08 14:40:00,89.15,89.2,89.13,89.18,15900.0,76.0761,76.1187,76.059,76.1017,15900.0
2010-11-08 14:50:00,89.15,89.2,89.11,89.18,14600.0,76.0761,76.1187,76.0419,76.1017,14600.0
2010-11-08 15:00:00,89.17,89.25,89.16,89.2,10400.0,76.0931,76.1614,76.0846,76.1187,10400.0
2010-11-08 15:10:00,89.19,89.22,89.15,89.22,16300.0,76.1102,76.1358,76.0761,76.1358,16300.0
2010-11-08 15:20:00,89.22,89.26,89.15,89.16,8800.0,76.1358,76.1699,76.0761,76.0846,8800.0
2010-11-08 15:30:00,89.2,89.24,89.11,89.11,21000.0,76.1187,76.1529,76.0419,76.0419,21000.0
2010-11-08 15:40:00,89.12,89.23,89.09,89.11,26600.0,76.0505,76.1443,76.0249,76.0419,26600.0
2010-11-08 15:50:00,89.11,89.14,89.01,89.07,50800.0,76.0419,76.0675,75.9566,76.0078,50800.0
2010-11-09 09:30:00,89.1,89.13,88.63,88.64,4400.0,76.0334,76.059,75.6323,75.6409,4400.0
2010-11-09 09:40:00,88.52,88.62,88.36,88.54,5500.0,75.5385,75.6238,75.4019,75.5555,5500.0
2010-11-09 09:50:00,88.6,88.7,88.5,88.7,6300.0,75.6067,75.6921,75.5214,75.6921,6300.0
2010-11-09 10:00:00,88.81,88.94,88.67,88.78,7800.0,75.7859,75.8969,75.6665,75.7603,7800.0
2010-11-09 10:10:00,88.81,89.33,88.81,89.25,3600.0,75.7859,76.2297,75.7859,76.1614,3600.0
2010-11-09 10:20:00,89.3,89.57,89.3,89.51,4200.0,76.2041,76.4345,76.2041,76.3833,4200.0
2010-11-09 10:30:00,89.5,89.5,89.09,89.15,4600.0,76.3748,76.3748,76.0249,76.0761,4600.0
2010-11-09 10:40:00,89.16,89.22,89.05,89.17,5000.0,76.0846,76.1358,75.9907,76.0931,5000.0
2010-11-09 10:50:00,89.17,89.17,88.96,89.11,8600.0,76.0931,76.0931,75.9139,76.0419,8600.0
2010-11-09 11:00:00,89.13,89.2,89.04,89.15,18200.0,76.059,76.1187,75.9822,76.0761,18200.0
2010-11-09 11:10:00,89.14,89.3,89.05,89.3,7100.0,76.0675,76.2041,75.9907,76.2041,7100.0
2010-11-09 11:20:00,89.31,89.33,89.11,89.24,7600.0,76.2126,76.2297,76.0419,76.1529,7600.0
2010-11-09 11:30:00,89.22,89.25,89.08,89.18,4300.0,76.1358,76.1614,76.0163,76.1017,4300.0
2010-11-09 11:40:00,89.24,89.28,89.18,89.28,2600.0,76.1529,76.187,76.1017,76.187,2600.0
2010-11-09 11:50:00,89.29,89.29,88.76,88.76,4900.0,76.1956,76.1956,75.7433,75.7433,4900.0
2010-11-09 12:00:00,88.76,88.83,88.71,88.8,9000.0,75.7433,75.803,75.7006,75.7774,9000.0
2010-11-09 12:10:00,88.8,89.02,88.8,88.89,7000.0,75.7774,75.9651,75.7774,75.8542,7000.0
2010-11-09 12:20:00,88.9,88.94,88.73,88.9,18600.0,75.8627,75.8969,75.7177,75.8627,18600.0
2010-11-09 12:30:00,88.96,89.11,88.88,89.11,17500.0,75.9139,76.0419,75.8457,76.0419,17500.0
2010-11-09 12:40:00,89.09,89.12,88.98,89.0,14700.0,76.0249,76.0505,75.931,75.9481,14700.0
2010-11-09 12:50:00,88.99,89.56,88.99,89.5,35200.0,75.9395,76.426,75.9395,76.3748,35200.0
2010-11-09 13:00:00,89.49,89.83,89.46,89.76,12800.0,76.3662,76.6564,76.3406,76.5966,12800.0
2010-11-09 13:10:00,89.76,89.88,89.72,89.77,3900.0,76.5966,76.699,76.5625,76.6052,3900.0
2010-11-09 13:20:00,89.76,89.76,89.53,89.55,4500.0,76.5966,76.5966,76.4004,76.4174,4500.0
2010-11-09 13:30:00,89.57,89.59,89.34,89.34,6700.0,76.4345,76.4516,76.2382,76.2382,6700.0
2010-11-09 13:40:00,89.36,89.36,89.08,89.11,10700.0,76.2553,76.2553,76.0163,76.0419,10700.0
2010-11-09 13:50:00,89.04,89.1,88.9,89.09,8100.0,75.9822,76.0334,75.8627,76.0249,8100.0
2010-11-09 14:00:00,89.1,89.14,89.03,89.13,7600.0,76.0334,76.0675,75.9737,76.059,7600.0
2010-11-09 14:10:00,89.15,89.26,89.09,89.16,10400.0,76.0761,76.1699,76.0249,76.0846,10400.0
2010-11-09 14:20:00,89.16,89.21,88.97,88.97,10800.0,76.0846,76.1273,75.9225,75.9225,10800.0
2010-11-09 14:30:00,88.97,89.33,88.97,89.33,38200.0,75.9225,76.2297,75.9225,76.2297,38200.0
2010-11-09 14:40:00,89.36,89.43,89.25,89.39,6700.0,76.2553,76.315,76.1614,76.2809,6700.0
2010-11-09 14:50:00,89.41,89.41,89.14,89.17,4800.0,76.298,76.298,76.0675,76.0931,4800.0
2010-11-09 15:00:00,89.21,89.21,88.8,88.83,8400.0,76.1273,76.1273,75.7774,75.803,8400.0
2010-11-09 15:10:00,88.82,88.87,88.71,88.73,8200.0,75.7945,75.8371,75.7006,75.7177,8200.0
2010-11-09 15:20:00,88.72,89.06,88.72,89.05,31900.0,75.7091,75.9993,75.7091,75.9907,31900.0
2010-11-09 15:30:00,89.05,89.3,88.99,89.18,51200.0,75.9907,76.2041,75.9395,76.1017,51200.0
2010-11-09 15:40:00,89.19,89.2,88.69,88.8,34700.0,76.1102,76.1187,75.6835,75.7774,34700.0
2010-11-09 15:50:00,88.84,89.17,88.82,89.15,50200.0,75.8115,76.0931,75.7945,76.0761,50200.0
2010-11-10 09:30:00,89.0,89.06,88.77,88.91,22300.0,75.9481,75.9993,75.7518,75.8713,22300.0
2010-11-10 09:40:00,88.9,88.9,88.42,88.43,6000.0,75.8627,75.8627,75.4531,75.4617,6000.0
2010-11-10 09:50:00,88.36,88.37,88.08,88.08,11600.0,75.4019,75.4105,75.163,75.163,11600.0
2010-11-10 10:00:00,88.1,88.1,87.37,87.37,25400.0,75.1801,75.1801,74.5571,74.5571,25400.0
2010-11-10 10:10:00,87.37,87.56,87.14,87.48,18100.0,74.5571,74.7193,74.3608,74.651,18100.0
2010-11-10 10:20:00,87.5,87.67,87.36,87.42,5500.0,74.6681,74.8131,74.5486,74.5998,5500.0
2010-11-10 10:30:00,87.46,87.61,87.29,87.59,10600.0,74.6339,74.7619,74.4889,74.7449,10600.0
2010-11-10 10:40:00,87.57,87.64,87.25,87.25,9700.0,74.7278,74.7875,74.4547,74.4547,9700.0
2010-11-10 10:50:00,87.25,87.48,87.22,87.38,11400.0,74.4547,74.651,74.4291,74.5657,11400.0
2010-11-10 11:00:00,87.39,87.44,86.7,86.95,29600.0,74.5742,74.6169,73.9854,74.1987,29600.0
2010-11-10 11:10:00,86.96,87.2,86.9,87.2,4900.0,74.2072,74.4121,74.156,74.4121,4900.0
2010-11-10 11:20:00,87.18,87.18,86.79,87.05,8000.0,74.395,74.395,74.0622,74.284,8000.0
2010-11-10 11:30:00,87.06,87.28,87.0,87.25,5800.0,74.2926,74.4803,74.2414,74.4547,5800.0
2010-11-10 11:40:00,87.24,87.34,87.19,87.24,16300.0,74.4462,74.5315,74.4035,74.4462,16300.0
2010-11-10 11:50:00,87.3,87.7,87.27,87.63,9900.0,74.4974,74.8387,74.4718,74.779,9900.0
2010-11-10 12:00:00,87.54,87.62,87.4,87.44,4000.0,74.7022,74.7705,74.5827,74.6169,4000.0
2010-11-10 12:10:00,87.41,87.54,87.41,87.49,2500.0,74.5913,74.7022,74.5913,74.6595,2500.0
2010-11-10 12:20:00,87.53,87.53,87.34,87.43,2400.0,74.6937,74.6937,74.5315,74.6083,2400.0
2010-11-10 12:30:00,87.45,87.46,87.29,87.34,6700.0,74.6254,74.6339,74.4889,74.5315,6700.0
2010-11-10 12:40:00,87.31,87.39,87.24,87.34,6400.0,74.5059,74.5742,74.4462,74.5315,6400.0
2010-11-10 12:50:00,87.34,87.43,87.32,87.35,4100.0,74.5315,74.6083,74.5145,74.5401,4100.0
2010-11-10 13:00:00,87.34,87.38,87.23,87.37,11400.0,74.5315,74.5657,74.4377,74.5571,11400.0
2010-11-10 13:10:00,87.34,87.59,87.3,87.59,6400.0,74.5315,74.7449,74.4974,74.7449,6400.0
2010-11-10 13:20:00,87.51,87.67,87.47,87.55,4700.0,74.6766,74.8131,74.6425,74.7107,4700.0
2010-11-10 13:30:00,87.56,87.81,87.56,87.81,5300.0,74.7193,74.9326,74.7193,74.9326,5300.0
2010-11-10 13:40:00,87.8,87.86,87.69,87.77,3600.0,74.9241,74.9753,74.8302,74.8985,3600.0
2010-11-10 13:50:00,87.8,87.93,87.71,87.84,4900.0,74.9241,75.035,74.8473,74.9582,4900.0
2010-11-10 14:00:00,87.88,88.19,87.87,88.15,13100.0,74.9923,75.2569,74.9838,75.2227,13100.0
2010-11-10 14:10:00,88.18,88.26,88.15,88.2,6400.0,75.2483,75.3166,75.2227,75.2654,6400.0
2010-11-10 14:20:00,88.15,88.15,88.0,88.13,6700.0,75.2227,75.2227,75.0947,75.2057,6700.0
2010-11-10 14:30:00,88.08,88.12,87.94,88.1,5900.0,75.163,75.1971,75.0435,75.1801,5900.0
2010-11-10 14:40:00,88.05,88.15,87.99,88.14,4200.0,75.1374,75.2227,75.0862,75.2142,4200.0
2010-11-10 14:50:00,88.14,88.3,88.12,88.24,5600.0,75.2142,75.3507,75.1971,75.2995,5600.0
2010-11-10 15:00:00,88.2,88.3,88.08,88.14,9000.0,75.2654,75.3507,75.163,75.2142,9000.0
2010-11-10 15:10:00,88.2,88.26,88.07,88.15,6100.0,75.2654,75.3166,75.1545,75.2227,6100.0
2010-11-10 15:20:00,88.12,88.29,88.12,88.24,8200.0,75.1971,75.3422,75.1971,75.2995,8200.0
2010-11-10 15:30:00,88.22,88.3,88.14,88.25,12200.0,75.2825,75.3507,75.2142,75.3081,12200.0
2010-11-10 15:40:00,88.24,88.6,88.22,88.51,18100.0,75.2995,75.6067,75.2825,75.5299,18100.0
2010-11-10 15:50:00,88.5,88.65,88.39,88.54,33700.0,75.5214,75.6494,75.4275,75.5555,33700.0
2010-11-11 09:30:00,87.87,87.87,87.47,87.79,8400.0,74.9838,74.9838,74.6425,74.9155,8400.0
2010-11-11 09:40:00,87.68,87.82,87.64,87.75,5200.0,74.8217,74.9411,74.7875,74.8814,5200.0
2010-11-11 09:50:00,87.68,87.81,87.63,87.81,3300.0,74.8217,74.9326,74.779,74.9326,3300.0
2010-11-11 10:00:00,87.79,87.96,87.64,87.95,5800.0,74.9155,75.0606,74.7875,75.0521,5800.0
2010-11-11 10:10:00,87.99,88.28,87.99,88.25,6400.0,75.0862,75.3337,75.0862,75.3081,6400.0
2010-11-11 10:20:00,88.13,88.29,88.09,88.2,3100.0,75.2057,75.3422,75.1715,75.2654,3100.0
2010-11-11 10:30:00,88.09,88.19,87.94,87.94,2500.0,75.1715,75.2569,75.0435,75.0435,2500.0
2010-11-11 10:40:00,87.93,88.03,87.8,87.9,3500.0,75.035,75.1203,74.9241,75.0094,3500.0
2010-11-11 10:50:00,87.93,88.23,87.84,88.23,5000.0,75.035,75.291,74.9582,75.291,5000.0
2010-11-11 11:00:00,88.18,88.29,88.01,88.01,5000.0,75.2483,75.3422,75.1033,75.1033,5000.0
2010-11-11 11:10:00,88.11,88.27,88.11,88.25,7600.0,75.1886,75.3251,75.1886,75.3081,7600.0
2010-11-11 11:20:00,88.19,88.27,88.09,88.13,2300.0,75.2569,75.3251,75.1715,75.2057,2300.0
2010-11-11 11:30:00,88.16,88.31,88.16,88.25,3000.0,75.2313,75.3593,75.2313,75.3081,3000.0
2010-11-11 11:40:00,88.2,88.29,88.15,88.28,6500.0,75.2654,75.3422,75.2227,75.3337,6500.0
2010-11-11 11:50:00,88.26,88.31,88.2,88.25,5100.0,75.3166,75.3593,75.2654,75.3081,5100.0
2010-11-11 12:00:00,88.23,88.37,88.2,88.27,6900.0,75.291,75.4105,75.2654,75.3251,6900.0
2010-11-11 12:10:00,88.21,88.31,88.21,88.31,1600.0,75.2739,75.3593,75.2739,75.3593,1600.0
2010-11-11 12:20:00,88.23,88.36,88.23,88.33,2700.0,75.291,75.4019,75.291,75.3763,2700.0
2010-11-11 12:30:00,88.22,88.34,88.18,88.22,4300.0,75.2825,75.3849,75.2483,75.2825,4300.0
2010-11-11 12:40:00,88.25,88.37,88.18,88.26,5100.0,75.3081,75.4105,75.2483,75.3166,5100.0
2010-11-11 12:50:00,88.24,88.34,88.2,88.24,4700.0,75.2995,75.3849,75.2654,75.2995,4700.0
2010-11-11 13:00:00,88.29,88.29,88.13,88.13,8000.0,75.3422,75.3422,75.2057,75.2057,8000.0
2010-11-11 13:10:00,88.12,88.15,88.0,88.01,7700.0,75.1971,75.2227,75.0947,75.1033,7700.0
2010-11-11 13:20:00,88.01,88.05,87.94,87.94,4200.0,75.1033,75.1374,75.0435,75.0435,4200.0
2010-11-11 13:30:00,87.92,88.0,87.87,87.99,6200.0,75.0265,75.0947,74.9838,75.0862,6200.0
2010-11-11 13:40:00,88.03,88.11,88.02,88.06,6300.0,75.1203,75.1886,75.1118,75.1459,6300.0
2010-11-11 13:50:00,88.05,88.14,87.95,88.0,10300.0,75.1374,75.2142,75.0521,75.0947,10300.0
2010-11-11 14:00:00,87.99,88.04,87.89,87.91,13100.0,75.0862,75.1289,75.0009,75.0179,13100.0
2010-11-11 14:10:00,87.89,87.99,87.83,87.94,14800.0,75.0009,75.0862,74.9497,75.0435,14800.0
2010-11-11 14:20:00,87.94,88.07,87.93,88.02,6700.0,75.0435,75.1545,75.035,75.1118,6700.0
2010-11-11 14:30:00,88.01,88.2,88.01,88.14,6300.0,75.1033,75.2654,75.1033,75.2142,6300.0
2010-11-11 14:40:00,88.14,88.19,88.1,88.11,6000.0,75.2142,75.2569,75.1801,75.1886,6000.0
2010-11-11 14:50:00,88.11,88.11,87.93,87.95,9400.0,75.1886,75.1886,75.035,75.0521,9400.0
2010-11-11 15:00:00,87.95,88.21,87.92,88.19,13500.0,75.0521,75.2739,75.0265,75.2569,13500.0
2010-11-11 15:10:00,88.17,88.29,88.14,88.14,4900.0,75.2398,75.3422,75.2142,75.2142,4900.0
2010-11-11 15:20:00,88.14,88.18,87.98,88.14,8300.0,75.2142,75.2483,75.0777,75.2142,8300.0
2010-11-11 15:30:00,88.11,88.11,87.81,87.96,6900.0,75.1886,75.1886,74.9326,75.0606,6900.0
2010-11-11 15:40:00,87.96,88.17,87.9,87.98,11300.0,75.0606,75.2398,75.0094,75.0777,11300.0
2010-11-11 15:50:00,88.0,88.07,87.9,87.94,10000.0,75.0947,75.1545,75.0094,75.0435,10000.0
2010-11-12 09:30:00,87.23,87.47,87.0,87.38,4500.0,74.4377,74.6425,74.2414,74.5657,4500.0
2010-11-12 09:40:00,87.54,87.88,87.43,87.88,2100.0,74.7022,74.9923,74.6083,74.9923,2100.0
2010-11-12 09:50:00,87.99,88.37,87.89,88.25,7100.0,75.0862,75.4105,75.0009,75.3081,7100.0
2010-11-12 10:00:00,88.23,88.35,87.99,88.05,3800.0,75.291,75.3934,75.0862,75.1374,3800.0
2010-11-12 10:10:00,88.0,88.22,87.96,88.09,9100.0,75.0947,75.2825,75.0606,75.1715,9100.0
2010-11-12 10:20:00,88.08,88.08,87.69,87.75,7400.0,75.163,75.163,74.8302,74.8814,7400.0
2010-11-12 10:30:00,87.7,87.81,87.52,87.65,7500.0,74.8387,74.9326,74.6851,74.7961,7500.0
2010-11-12 10:40:00,87.63,87.67,87.44,87.47,9300.0,74.779,74.8131,74.6169,74.6425,9300.0
2010-11-12 10:50:00,87.43,87.43,87.05,87.11,8600.0,74.6083,74.6083,74.284,74.3352,8600.0
2010-11-12 11:00:00,87.06,87.22,87.01,87.04,5000.0,74.2926,74.4291,74.2499,74.2755,5000.0
2010-11-12 11:10:00,87.07,87.15,87.07,87.08,4900.0,74.3011,74.3694,74.3011,74.3096,4900.0
2010-11-12 11:20:00,87.11,87.37,87.11,87.36,7200.0,74.3352,74.5571,74.3352,74.5486,7200.0
2010-11-12 11:30:00,87.34,87.34,87.24,87.28,2700.0,74.5315,74.5315,74.4462,74.4803,2700.0
2010-11-12 11:40:00,87.27,87.28,87.22,87.22,6700.0,74.4718,74.4803,74.4291,74.4291,6700.0
2010-11-12 11:50:00,87.21,87.21,86.9,87.0,12400.0,74.4206,74.4206,74.156,74.2414,12400.0
2010-11-12 12:00:00,87.0,87.0,86.92,87.0,2900.0,74.2414,74.2414,74.1731,74.2414,2900.0
2010-11-12 12:10:00,86.99,86.99,86.78,86.78,7000.0,74.2328,74.2328,74.0536,74.0536,7000.0
2010-11-12 12:20:00,86.75,86.78,86.61,86.61,9800.0,74.028,74.0536,73.9086,73.9086,9800.0
2010-11-12 12:30:00,86.64,86.75,86.45,86.6,9700.0,73.9342,74.028,73.772,73.9,9700.0
2010-11-12 12:40:00,86.58,86.6,86.38,86.38,4800.0,73.883,73.9,73.7123,73.7123,4800.0
2010-11-12 12:50:00,86.37,86.43,86.23,86.28,7100.0,73.7038,73.755,73.5843,73.627,7100.0
2010-11-12 13:00:00,86.27,86.32,86.13,86.13,16400.0,73.6184,73.6611,73.499,73.499,16400.0
2010-11-12 13:10:00,86.13,86.31,86.1,86.12,5600.0,73.499,73.6526,73.4734,73.4904,5600.0
2010-11-12 13:20:00,86.19,86.25,86.14,86.21,3100.0,73.5502,73.6014,73.5075,73.5672,3100.0
2010-11-12 13:30:00,86.27,86.36,86.15,86.35,4300.0,73.6184,73.6952,73.516,73.6867,4300.0
2010-11-12 13:40:00,86.35,86.39,86.27,86.28,5600.0,73.6867,73.7208,73.6184,73.627,5600.0
2010-11-12 13:50:00,86.3,86.3,86.0,86.04,10800.0,73.644,73.644,73.388,73.4222,10800.0
2010-11-12 14:00:00,86.01,86.13,85.96,86.13,8500.0,73.3966,73.499,73.3539,73.499,8500.0
2010-11-12 14:10:00,86.18,86.26,86.07,86.23,5200.0,73.5416,73.6099,73.4478,73.5843,5200.0
2010-11-12 14:20:00,86.22,86.22,86.02,86.05,4200.0,73.5758,73.5758,73.4051,73.4307,4200.0
2010-11-12 14:30:00,86.03,86.16,86.0,86.16,7200.0,73.4136,73.5246,73.388,73.5246,7200.0
2010-11-12 14:40:00,86.16,86.2,86.02,86.2,6200.0,73.5246,73.5587,73.4051,73.5587,6200.0
2010-11-12 14:50:00,86.25,86.34,86.23,86.25,6000.0,73.6014,73.6782,73.5843,73.6014,6000.0
2010-11-12 15:00:00,86.22,86.48,86.21,86.43,9400.0,73.5758,73.7976,73.5672,73.755,9400.0
2010-11-12 15:10:00,86.43,86.47,86.33,86.38,19100.0,73.755,73.7891,73.6696,73.7123,19100.0
2010-11-12 15:20:00,86.42,86.42,86.12,86.25,10500.0,73.7464,73.7464,73.4904,73.6014,10500.0
2010-11-12 15:30:00,86.25,86.34,86.14,86.19,12700.0,73.6014,73.6782,73.5075,73.5502,12700.0
2010-11-12 15:40:00,86.2,86.21,86.1,86.16,24200.0,73.5587,73.5672,73.4734,73.5246,24200.0
2010-11-12 15:50:00,86.18,86.31,86.06,86.13,30400.0,73.5416,73.6526,73.4392,73.499,30400.0
2010-11-15 09:30:00,86.87,86.87,86.43,86.75,6000.0,74.1304,74.1304,73.755,74.028,6000.0
2010-11-15 09:40:00,86.72,87.12,86.54,86.54,5800.0,74.0024,74.3438,73.8488,73.8488,5800.0
2010-11-15 09:50:00,86.47,86.62,86.36,86.36,4200.0,73.7891,73.9171,73.6952,73.6952,4200.0
2010-11-15 10:00:00,86.29,86.44,86.29,86.39,3600.0,73.6355,73.7635,73.6355,73.7208,3600.0
2010-11-15 10:10:00,86.45,86.63,86.31,86.6,5000.0,73.772,73.9256,73.6526,73.9,5000.0
2010-11-15 10:20:00,86.57,86.78,86.46,86.46,7900.0,73.8744,74.0536,73.7806,73.7806,7900.0
2010-11-15 10:30:00,86.5,86.51,86.13,86.4,11700.0,73.8147,73.8232,73.499,73.7294,11700.0
2010-11-15 10:40:00,86.39,86.59,86.36,86.48,7100.0,73.7208,73.8915,73.6952,73.7976,7100.0
2010-11-15 10:50:00,86.6,86.6,86.41,86.46,3200.0,73.9,73.9,73.7379,73.7806,3200.0
2010-11-15 11:00:00,86.54,86.62,86.36,86.4,4700.0,73.8488,73.9171,73.6952,73.7294,4700.0
2010-11-15 11:10:00,86.49,86.65,86.49,86.65,5600.0,73.8062,73.9427,73.8062,73.9427,5600.0
2010-11-15 11:20:00,86.62,86.64,86.55,86.62,2600.0,73.9171,73.9342,73.8574,73.9171,2600.0
2010-11-15 11:30:00,86.57,86.8,86.57,86.77,3300.0,73.8744,74.0707,73.8744,74.0451,3300.0
2010-11-15 11:40:00,86.79,87.14,86.75,87.1,4800.0,74.0622,74.3608,74.028,74.3267,4800.0
2010-11-15 11:50:00,86.98,87.1,86.96,87.02,3400.0,74.2243,74.3267,74.2072,74.2584,3400.0
2010-11-15 12:00:00,87.04,87.1,86.65,86.65,2900.0,74.2755,74.3267,73.9427,73.9427,2900.0
2010-11-15 12:10:00,86.6,86.65,86.37,86.37,15800.0,73.9,73.9427,73.7038,73.7038,15800.0
2010-11-15 12:20:00,86.37,86.55,86.31,86.55,4100.0,73.7038,73.8574,73.6526,73.8574,4100.0
2010-11-15 12:30:00,86.49,86.59,86.47,86.59,4200.0,73.8062,73.8915,73.7891,73.8915,4200.0
2010-11-15 12:40:00,86.59,86.68,86.49,86.55,3600.0,73.8915,73.9683,73.8062,73.8574,3600.0
2010-11-15 12:50:00,86.51,86.75,86.51,86.72,1800.0,73.8232,74.028,73.8232,74.0024,1800.0
2010-11-15 13:00:00,86.72,86.72,86.52,86.66,1700.0,74.0024,74.0024,73.8318,73.9512,1700.0
2010-11-15 13:10:00,86.56,86.68,86.56,86.64,1600.0,73.8659,73.9683,73.8659,73.9342,1600.0
2010-11-15 13:20:00,86.64,86.75,86.64,86.75,1800.0,73.9342,74.028,73.9342,74.028,1800.0
2010-11-15 13:30:00,86.74,86.81,86.66,86.73,2500.0,74.0195,74.0792,73.9512,74.011,2500.0
2010-11-15 13:40:00,86.65,86.76,86.61,86.66,4800.0,73.9427,74.0366,73.9086,73.9512,4800.0
2010-11-15 13:50:00,86.67,86.77,86.64,86.71,2700.0,73.9598,74.0451,73.9342,73.9939,2700.0
2010-11-15 14:00:00,86.56,86.74,86.56,86.7,3000.0,73.8659,74.0195,73.8659,73.9854,3000.0
2010-11-15 14:10:00,86.59,86.68,86.47,86.47,2700.0,73.8915,73.9683,73.7891,73.7891,2700.0
2010-11-15 14:20:00,86.47,86.53,86.41,86.46,2900.0,73.7891,73.8403,73.7379,73.7806,2900.0
2010-11-15 14:30:00,86.53,86.55,86.36,86.46,14900.0,73.8403,73.8574,73.6952,73.7806,14900.0
2010-11-15 14:40:00,86.44,86.52,86.4,86.4,8200.0,73.7635,73.8318,73.7294,73.7294,8200.0
2010-11-15 14:50:00,86.4,86.6,86.39,86.53,4000.0,73.7294,73.9,73.7208,73.8403,4000.0
2010-11-15 15:00:00,86.45,86.47,86.34,86.38,8500.0,73.772,73.7891,73.6782,73.7123,8500.0
2010-11-15 15:10:00,86.38,86.51,86.1,86.18,9900.0,73.7123,73.8232,73.4734,73.5416,9900.0
2010-11-15 15:20:00,86.17,86.17,85.99,86.01,11200.0,73.5331,73.5331,73.3795,73.3966,11200.0
2010-11-15 15:30:00,86.06,86.13,85.91,85.97,16400.0,73.4392,73.499,73.3112,73.3624,16400.0
2010-11-15 15:40:00,86.06,86.09,85.74,85.75,25300.0,73.4392,73.4648,73.1662,73.1747,25300.0
2010-11-15 15:50:00,85.75,85.81,85.58,85.65,20100.0,73.1747,73.2259,73.0296,73.0894,20100.0
2010-11-16 09:30:00,85.16,85.32,84.46,85.32,3400.0,72.6712,72.8078,72.0739,72.8078,3400.0
2010-11-16 09:40:00,85.46,85.97,85.45,85.6,6900.0,72.9272,73.3624,72.9187,73.0467,6900.0
2010-11-16 09:50:00,85.47,85.7,85.37,85.43,5100.0,72.9358,73.132,72.8504,72.9016,5100.0
2010-11-16 10:00:00,85.27,85.29,84.98,85.26,14400.0,72.7651,72.7822,72.5176,72.7566,14400.0
2010-11-16 10:10:00,85.27,85.35,85.1,85.29,23300.0,72.7651,72.8334,72.62,72.7822,23300.0
2010-11-16 10:20:00,85.25,85.27,85.15,85.21,5500.0,72.748,72.7651,72.6627,72.7139,5500.0
2010-11-16 10:30:00,85.18,85.25,84.69,84.72,5900.0,72.6883,72.748,72.2701,72.2957,5900.0
2010-11-16 10:40:00,84.74,84.82,84.45,84.56,7800.0,72.3128,72.3811,72.0653,72.1592,7800.0
2010-11-16 10:50:00,84.62,84.62,84.36,84.51,7400.0,72.2104,72.2104,71.9885,72.1165,7400.0
2010-11-16 11:00:00,84.51,84.57,84.29,84.29,20700.0,72.1165,72.1677,71.9288,71.9288,20700.0
2010-11-16 11:10:00,84.33,84.35,84.18,84.2,10400.0,71.9629,71.98,71.8349,71.852,10400.0
2010-11-16 11:20:00,84.15,84.23,84.08,84.21,5200.0,71.8093,71.8776,71.7496,71.8605,5200.0
2010-11-16 11:30:00,84.22,84.37,84.17,84.35,11800.0,71.8691,71.9971,71.8264,71.98,11800.0
2010-11-16 11:40:00,84.38,84.42,84.24,84.41,23800.0,72.0056,72.0397,71.8861,72.0312,23800.0
2010-11-16 11:50:00,84.4,84.69,84.3,84.57,17800.0,72.0227,72.2701,71.9373,72.1677,17800.0
2010-11-16 12:00:00,84.57,84.68,84.36,84.38,7500.0,72.1677,72.2616,71.9885,72.0056,7500.0
2010-11-16 12:10:00,84.25,84.39,84.09,84.3,9200.0,71.8947,72.0141,71.7581,71.9373,9200.0
2010-11-16 12:20:00,84.26,84.31,83.98,84.05,18600.0,71.9032,71.9459,71.6643,71.724,18600.0
2010-11-16 12:30:00,84.05,84.11,83.96,84.11,6800.0,71.724,71.7752,71.6472,71.7752,6800.0
2010-11-16 12:40:00,84.03,84.1,84.0,84.0,4200.0,71.7069,71.7667,71.6813,71.6813,4200.0
2010-11-16 12:50:00,84.01,84.16,83.98,84.16,8100.0,71.6899,71.8179,71.6643,71.8179,8100.0
2010-11-16 13:00:00,84.15,84.18,84.0,84.04,7500.0,71.8093,71.8349,71.6813,71.7155,7500.0
2010-11-16 13:10:00,84.03,84.15,83.98,84.15,13300.0,71.7069,71.8093,71.6643,71.8093,13300.0
2010-11-16 13:20:00,84.13,84.14,84.04,84.12,10000.0,71.7923,71.8008,71.7155,71.7837,10000.0
2010-11-16 13:30:00,84.1,84.15,84.07,84.15,4800.0,71.7667,71.8093,71.7411,71.8093,4800.0
2010-11-16 13:40:00,84.16,84.16,84.06,84.07,5100.0,71.8179,71.8179,71.7325,71.7411,5100.0
2010-11-16 13:50:00,83.98,84.19,83.98,84.18,10000.0,71.6643,71.8435,71.6643,71.8349,10000.0
2010-11-16 14:00:00,84.16,84.18,84.09,84.09,3200.0,71.8179,71.8349,71.7581,71.7581,3200.0
2010-11-16 14:10:00,84.11,84.21,83.98,83.98,8800.0,71.7752,71.8605,71.6643,71.6643,8800.0
2010-11-16 14:20:00,83.96,84.07,83.78,83.83,9700.0,71.6472,71.7411,71.4936,71.5363,9700.0
2010-11-16 14:30:00,83.88,83.94,83.7,83.7,8600.0,71.5789,71.6301,71.4253,71.4253,8600.0
2010-11-16 14:40:00,83.67,83.79,83.67,83.74,6000.0,71.3997,71.5021,71.3997,71.4595,6000.0
2010-11-16 14:50:00,83.74,83.87,83.67,83.76,11900.0,71.4595,71.5704,71.3997,71.4765,11900.0
2010-11-16 15:00:00,83.8,83.85,83.74,83.74,6300.0,71.5107,71.5533,71.4595,71.4595,6300.0
2010-11-16 15:10:00,83.73,83.74,83.5,83.56,17700.0,71.4509,71.4595,71.2547,71.3059,17700.0
2010-11-16 15:20:00,83.57,83.76,83.53,83.71,8800.0,71.3144,71.4765,71.2803,71.4339,8800.0
2010-11-16 15:30:00,83.69,83.8,83.65,83.69,15400.0,71.4168,71.5107,71.3827,71.4168,15400.0
2010-11-16 15:40:00,83.69,83.99,83.69,83.89,20000.0,71.4168,71.6728,71.4168,71.5875,20000.0
2010-11-16 15:50:00,83.88,84.09,83.81,84.02,28000.0,71.5789,71.7581,71.5192,71.6984,28000.0
2010-11-17 09:30:00,84.21,84.85,84.16,84.16,4600.0,71.8605,72.4067,71.8179,71.8179,4600.0
2010-11-17 09:40:00,84.16,84.22,83.67,84.17,4600.0,71.8179,71.8691,71.3997,71.8264,4600.0
2010-11-17 09:50:00,84.26,84.49,84.21,84.42,2100.0,71.9032,72.0995,71.8605,72.0397,2100.0
2010-11-17 10:00:00,84.49,84.82,84.49,84.76,5500.0,72.0995,72.3811,72.0995,72.3299,5500.0
2010-11-17 10:10:00,84.75,84.79,84.58,84.65,3000.0,72.3213,72.3555,72.1763,72.236,3000.0
2010-11-17 10:20:00,84.6,84.7,84.5,84.5,2300.0,72.1933,72.2787,72.108,72.108,2300.0
2010-11-17 10:30:00,84.55,84.6,84.45,84.48,5600.0,72.1507,72.1933,72.0653,72.0909,5600.0
2010-11-17 10:40:00,84.5,84.59,84.38,84.38,3600.0,72.108,72.1848,72.0056,72.0056,3600.0
2010-11-17 10:50:00,84.47,84.5,84.26,84.36,2100.0,72.0824,72.108,71.9032,71.9885,2100.0
2010-11-17 11:00:00,84.42,84.47,84.13,84.2,3000.0,72.0397,72.0824,71.7923,71.852,3000.0
2010-11-17 11:10:00,84.27,84.47,84.25,84.43,1000.0,71.9117,72.0824,71.8947,72.0483,1000.0
2010-11-17 11:20:00,84.44,84.58,84.41,84.58,3300.0,72.0568,72.1763,72.0312,72.1763,3300.0
2010-11-17 11:30:00,84.6,84.81,84.59,84.72,4000.0,72.1933,72.3725,72.1848,72.2957,4000.0
2010-11-17 11:40:00,84.81,84.86,84.73,84.74,3200.0,72.3725,72.4152,72.3043,72.3128,3200.0
2010-11-17 11:50:00,84.71,85.01,84.6,84.96,10300.0,72.2872,72.5432,72.1933,72.5005,10300.0
2010-11-17 12:00:00,84.95,84.99,84.94,84.94,5500.0,72.492,72.5261,72.4835,72.4835,5500.0
2010-11-17 12:10:00,84.97,85.0,84.94,84.98,2200.0,72.5091,72.5347,72.4835,72.5176,2200.0
2010-11-17 12:20:00,84.99,85.04,84.94,84.97,6600.0,72.5261,72.5688,72.4835,72.5091,6600.0
2010-11-17 12:30:00,84.95,84.96,84.87,84.87,3700.0,72.492,72.5005,72.4237,72.4237,3700.0
2010-11-17 12:40:00,84.87,85.14,84.85,85.14,16700.0,72.4237,72.6542,72.4067,72.6542,16700.0
2010-11-17 12:50:00,85.19,85.32,85.18,85.21,8500.0,72.6968,72.8078,72.6883,72.7139,8500.0
2010-11-17 13:00:00,85.18,85.21,85.15,85.2,1400.0,72.6883,72.7139,72.6627,72.7054,1400.0
2010-11-17 13:10:00,85.16,85.22,85.1,85.18,3600.0,72.6712,72.7224,72.62,72.6883,3600.0
2010-11-17 13:20:00,85.2,85.33,85.14,85.29,4400.0,72.7054,72.8163,72.6542,72.7822,4400.0
2010-11-17 13:30:00,85.26,85.28,85.14,85.18,2900.0,72.7566,72.7736,72.6542,72.6883,2900.0
2010-11-17 13:40:00,85.11,85.11,84.85,84.86,10300.0,72.6286,72.6286,72.4067,72.4152,10300.0
2010-11-17 13:50:00,84.96,85.01,84.93,85.01,1700.0,72.5005,72.5432,72.4749,72.5432,1700.0
2010-11-17 14:00:00,85.01,85.08,84.96,85.0,3500.0,72.5432,72.603,72.5005,72.5347,3500.0
2010-11-17 14:10:00,85.02,85.1,85.02,85.05,2700.0,72.5517,72.62,72.5517,72.5773,2700.0
2010-11-17 14:20:00,85.07,85.09,85.03,85.03,3400.0,72.5944,72.6115,72.5603,72.5603,3400.0
2010-11-17 14:30:00,85.04,85.04,84.99,85.0,3200.0,72.5688,72.5688,72.5261,72.5347,3200.0
2010-11-17 14:40:00,85.01,85.03,84.96,84.99,4000.0,72.5432,72.5603,72.5005,72.5261,4000.0
2010-11-17 14:50:00,84.95,84.95,84.85,84.91,3100.0,72.492,72.492,72.4067,72.4579,3100.0
2010-11-17 15:00:00,84.9,85.01,84.86,84.86,3500.0,72.4493,72.5432,72.4152,72.4152,3500.0
2010-11-17 15:10:00,84.85,85.0,84.85,84.96,5100.0,72.4067,72.5347,72.4067,72.5005,5100.0
2010-11-17 15:20:00,84.94,84.97,84.66,84.66,6300.0,72.4835,72.5091,72.2445,72.2445,6300.0
2010-11-17 15:30:00,84.68,84.82,84.64,84.82,9400.0,72.2616,72.3811,72.2275,72.3811,9400.0
2010-11-17 15:40:00,84.84,85.02,84.8,84.93,13700.0,72.3981,72.5517,72.364,72.4749,13700.0
2010-11-17 15:50:00,84.94,85.0,84.8,84.91,19700.0,72.4835,72.5347,72.364,72.4579,19700.0
2010-11-18 09:30:00,86.37,86.49,86.25,86.26,7000.0,73.7038,73.8062,73.6014,73.6099,7000.0
2010-11-18 09:40:00,86.33,86.41,86.3,86.39,7600.0,73.6696,73.7379,73.644,73.7208,7600.0
2010-11-18 09:50:00,86.39,86.39,86.21,86.25,4800.0,73.7208,73.7208,73.5672,73.6014,4800.0
2010-11-18 10:00:00,86.27,86.51,86.21,86.43,27000.0,73.6184,73.8232,73.5672,73.755,27000.0
2010-11-18 10:10:00,86.45,86.62,86.45,86.54,13300.0,73.772,73.9171,73.772,73.8488,13300.0
2010-11-18 10:20:00,86.59,86.59,86.18,86.46,5300.0,73.8915,73.8915,73.5416,73.7806,5300.0
2010-11-18 10:30:00,86.37,86.48,86.31,86.43,7400.0,73.7038,73.7976,73.6526,73.755,7400.0
2010-11-18 10:40:00,86.37,86.43,86.29,86.29,4600.0,73.7038,73.755,73.6355,73.6355,4600.0
2010-11-18 10:50:00,86.22,86.29,86.13,86.14,3000.0,73.5758,73.6355,73.499,73.5075,3000.0
2010-11-18 11:00:00,86.08,86.16,85.99,85.99,4100.0,73.4563,73.5246,73.3795,73.3795,4100.0
2010-11-18 11:10:00,85.88,85.95,85.79,85.79,3300.0,73.2856,73.3454,73.2088,73.2088,3300.0
2010-11-18 11:20:00,85.83,85.89,85.82,85.89,3400.0,73.243,73.2942,73.2344,73.2942,3400.0
2010-11-18 11:30:00,85.93,86.01,85.93,85.98,1000.0,73.3283,73.3966,73.3283,73.371,1000.0
2010-11-18 11:40:00,85.96,85.99,85.74,85.79,3500.0,73.3539,73.3795,73.1662,73.2088,3500.0
2010-11-18 11:50:00,85.77,85.86,85.77,85.77,2500.0,73.1918,73.2686,73.1918,73.1918,2500.0
2010-11-18 12:00:00,85.82,85.93,85.82,85.93,2700.0,73.2344,73.3283,73.2344,73.3283,2700.0
2010-11-18 12:10:00,85.97,86.1,85.95,86.06,1300.0,73.3624,73.4734,73.3454,73.4392,1300.0
2010-11-18 12:20:00,86.03,86.07,86.03,86.07,700.0,73.4136,73.4478,73.4136,73.4478,700.0
2010-11-18 12:30:00,86.01,86.02,85.99,86.01,1300.0,73.3966,73.4051,73.3795,73.3966,1300.0
2010-11-18 12:40:00,86.0,86.0,85.93,85.96,1800.0,73.388,73.388,73.3283,73.3539,1800.0
2010-11-18 12:50:00,85.94,85.95,85.9,85.92,1600.0,73.3368,73.3454,73.3027,73.3198,1600.0
2010-11-18 13:00:00,85.9,85.9,85.84,85.84,1000.0,73.3027,73.3027,73.2515,73.2515,1000.0
2010-11-18 13:10:00,85.83,85.87,85.77,85.77,2200.0,73.243,73.2771,73.1918,73.1918,2200.0
2010-11-18 13:20:00,85.78,85.82,85.75,85.82,1900.0,73.2003,73.2344,73.1747,73.2344,1900.0
2010-11-18 13:30:00,85.78,85.78,85.65,85.67,1700.0,73.2003,73.2003,73.0894,73.1064,1700.0
2010-11-18 13:40:00,85.63,85.66,85.61,85.64,3400.0,73.0723,73.0979,73.0552,73.0808,3400.0
2010-11-18 13:50:00,85.66,85.7,85.62,85.7,3000.0,73.0979,73.132,73.0638,73.132,3000.0
2010-11-18 14:00:00,85.72,85.73,85.61,85.66,6100.0,73.1491,73.1576,73.0552,73.0979,6100.0
2010-11-18 14:10:00,85.63,85.63,85.58,85.58,1000.0,73.0723,73.0723,73.0296,73.0296,1000.0
2010-11-18 14:20:00,85.61,85.64,85.51,85.51,4400.0,73.0552,73.0808,72.9699,72.9699,4400.0
2010-11-18 14:30:00,85.5,85.55,85.44,85.48,4800.0,72.9614,73.004,72.9102,72.9443,4800.0
2010-11-18 14:40:00,85.48,85.54,85.47,85.5,5600.0,72.9443,72.9955,72.9358,72.9614,5600.0
2010-11-18 14:50:00,85.49,85.54,85.48,85.51,5300.0,72.9528,72.9955,72.9443,72.9699,5300.0
2010-11-18 15:00:00,85.56,85.63,85.55,85.6,3800.0,73.0126,73.0723,73.004,73.0467,3800.0
2010-11-18 15:10:00,85.58,85.59,85.41,85.43,14400.0,73.0296,73.0382,72.8846,72.9016,14400.0
2010-11-18 15:20:00,85.4,85.47,85.36,85.39,11300.0,72.876,72.9358,72.8419,72.8675,11300.0
2010-11-18 15:30:00,85.4,85.41,85.11,85.17,10600.0,72.876,72.8846,72.6286,72.6798,10600.0
2010-11-18 15:40:00,85.18,85.23,85.06,85.21,13100.0,72.6883,72.731,72.5859,72.7139,13100.0
2010-11-18 15:50:00,85.21,85.25,85.14,85.19,12700.0,72.7139,72.748,72.6542,72.6968,12700.0
2010-11-19 09:30:00,84.98,85.22,84.98,85.19,3700.0,72.5176,72.7224,72.5176,72.6968,3700.0
2010-11-19 09:40:00,85.07,85.08,84.77,84.77,2300.0,72.5944,72.603,72.3384,72.3384,2300.0
2010-11-19 09:50:00,84.74,84.82,84.68,84.77,900.0,72.3128,72.3811,72.2616,72.3384,900.0
2010-11-19 10:00:00,84.95,85.09,84.95,85.03,900.0,72.492,72.6115,72.492,72.5603,900.0
2010-11-19 10:10:00,85.04,85.15,85.01,85.09,2300.0,72.5688,72.6627,72.5432,72.6115,2300.0
2010-11-19 10:20:00,85.01,85.07,84.93,84.93,2800.0,72.5432,72.5944,72.4749,72.4749,2800.0
2010-11-19 10:30:00,84.9,85.1,84.82,85.0,10300.0,72.4493,72.62,72.3811,72.5347,10300.0
2010-11-19 10:40:00,85.07,85.42,85.04,85.39,7700.0,72.5944,72.8931,72.5688,72.8675,7700.0
2010-11-19 10:50:00,85.42,85.42,85.12,85.12,1100.0,72.8931,72.8931,72.6371,72.6371,1100.0
2010-11-19 11:00:00,85.2,85.31,85.2,85.28,1400.0,72.7054,72.7992,72.7054,72.7736,1400.0
2010-11-19 11:10:00,85.31,85.31,85.18,85.3,2100.0,72.7992,72.7992,72.6883,72.7907,2100.0
2010-11-19 11:20:00,85.31,85.33,85.25,85.33,1000.0,72.7992,72.8163,72.748,72.8163,1000.0
2010-11-19 11:30:00,85.38,85.38,85.33,85.34,1000.0,72.859,72.859,72.8163,72.8248,1000.0
2010-11-19 11:40:00,85.31,85.47,85.29,85.3,5600.0,72.7992,72.9358,72.7822,72.7907,5600.0
2010-11-19 11:50:00,85.3,85.35,85.27,85.31,2600.0,72.7907,72.8334,72.7651,72.7992,2600.0
2010-11-19 12:00:00,85.27,85.3,85.13,85.18,2100.0,72.7651,72.7907,72.6456,72.6883,2100.0
2010-11-19 12:10:00,85.17,85.17,85.03,85.09,1000.0,72.6798,72.6798,72.5603,72.6115,1000.0
2010-11-19 12:20:00,85.09,85.17,85.07,85.07,2800.0,72.6115,72.6798,72.5944,72.5944,2800.0
2010-11-19 12:30:00,84.91,85.02,84.91,84.98,1200.0,72.4579,72.5517,72.4579,72.5176,1200.0
2010-11-19 12:40:00,84.97,85.03,84.94,84.94,1400.0,72.5091,72.5603,72.4835,72.4835,1400.0
2010-11-19 12:50:00,85.01,85.05,84.99,85.05,1600.0,72.5432,72.5773,72.5261,72.5773,1600.0
2010-11-19 13:00:00,85.11,85.11,85.08,85.08,600.0,72.6286,72.6286,72.603,72.603,600.0
2010-11-19 13:10:00,85.14,85.18,85.07,85.1,1400.0,72.6542,72.6883,72.5944,72.62,1400.0
2010-11-19 13:20:00,85.09,85.09,84.97,84.97,2000.0,72.6115,72.6115,72.5091,72.5091,2000.0
2010-11-19 13:30:00,84.97,85.02,84.94,84.94,4100.0,72.5091,72.5517,72.4835,72.4835,4100.0
2010-11-19 13:40:00,84.97,85.02,84.95,84.97,1600.0,72.5091,72.5517,72.492,72.5091,1600.0
2010-11-19 13:50:00,84.94,85.0,84.93,85.0,700.0,72.4835,72.5347,72.4749,72.5347,700.0
2010-11-19 14:00:00,84.97,85.08,84.95,85.05,3100.0,72.5091,72.603,72.492,72.5773,3100.0
2010-11-19 14:10:00,85.05,85.05,84.98,85.01,3000.0,72.5773,72.5773,72.5176,72.5432,3000.0
2010-11-19 14:20:00,84.98,85.0,84.97,84.98,1300.0,72.5176,72.5347,72.5091,72.5176,1300.0
2010-11-19 14:30:00,85.0,85.0,84.94,84.94,2600.0,72.5347,72.5347,72.4835,72.4835,2600.0
2010-11-19 14:40:00,84.96,85.01,84.94,85.01,2500.0,72.5005,72.5432,72.4835,72.5432,2500.0
2010-11-19 14:50:00,85.01,85.02,84.92,84.95,7000.0,72.5432,72.5517,72.4664,72.492,7000.0
2010-11-19 15:00:00,84.9,85.0,84.9,84.99,4200.0,72.4493,72.5347,72.4493,72.5261,4200.0
2010-11-19 15:10:00,84.97,84.97,84.9,84.96,2600.0,72.5091,72.5091,72.4493,72.5005,2600.0
2010-11-19 15:20:00,84.99,85.03,84.97,85.0,3200.0,72.5261,72.5603,72.5091,72.5347,3200.0
2010-11-19 15:30:00,85.0,85.0,84.89,84.96,5800.0,72.5347,72.5347,72.4408,72.5005,5800.0
2010-11-19 15:40:00,84.97,85.27,84.97,85.19,11800.0,72.5091,72.7651,72.5091,72.6968,11800.0
2010-11-19 15:50:00,85.2,85.22,85.02,85.04,16400.0,72.7054,72.7224,72.5517,72.5688,16400.0
2010-11-22 09:30:00,84.7,84.86,84.61,84.64,3100.0,72.2787,72.4152,72.2019,72.2275,3100.0
2010-11-22 09:40:00,84.64,84.87,84.64,84.83,9400.0,72.2275,72.4237,72.2275,72.3896,9400.0
2010-11-22 09:50:00,84.88,85.26,84.86,85.11,2100.0,72.4323,72.7566,72.4152,72.6286,2100.0
2010-11-22 10:00:00,85.09,85.09,84.96,84.97,1600.0,72.6115,72.6115,72.5005,72.5091,1600.0
2010-11-22 10:10:00,84.99,85.15,84.95,85.12,2200.0,72.5261,72.6627,72.492,72.6371,2200.0
2010-11-22 10:20:00,85.06,85.06,84.78,84.78,3400.0,72.5859,72.5859,72.3469,72.3469,3400.0
2010-11-22 10:30:00,84.69,84.99,84.63,84.98,16700.0,72.2701,72.5261,72.2189,72.5176,16700.0
2010-11-22 10:40:00,84.96,85.08,84.88,85.02,4900.0,72.5005,72.603,72.4323,72.5517,4900.0
2010-11-22 10:50:00,85.03,85.14,84.88,84.91,6000.0,72.5603,72.6542,72.4323,72.4579,6000.0
2010-11-22 11:00:00,84.9,84.95,84.74,84.95,3200.0,72.4493,72.492,72.3128,72.492,3200.0
2010-11-22 11:10:00,84.94,85.14,84.92,85.08,5000.0,72.4835,72.6542,72.4664,72.603,5000.0
2010-11-22 11:20:00,85.08,85.08,84.97,85.05,3000.0,72.603,72.603,72.5091,72.5773,3000.0
2010-11-22 11:30:00,85.06,85.06,84.86,84.95,3800.0,72.5859,72.5859,72.4152,72.492,3800.0
2010-11-22 11:40:00,84.99,84.99,84.92,84.95,1600.0,72.5261,72.5261,72.4664,72.492,1600.0
2010-11-22 11:50:00,84.98,85.0,84.92,84.94,1700.0,72.5176,72.5347,72.4664,72.4835,1700.0
2010-11-22 12:00:00,84.96,84.97,84.85,84.93,4500.0,72.5005,72.5091,72.4067,72.4749,4500.0
2010-11-22 12:10:00,84.93,85.03,84.9,85.03,1900.0,72.4749,72.5603,72.4493,72.5603,1900.0
2010-11-22 12:20:00,85.04,85.05,84.71,84.72,2700.0,72.5688,72.5773,72.2872,72.2957,2700.0
2010-11-22 12:30:00,84.65,84.67,84.6,84.63,8300.0,72.236,72.2531,72.1933,72.2189,8300.0
2010-11-22 12:40:00,84.63,84.64,84.51,84.53,4800.0,72.2189,72.2275,72.1165,72.1336,4800.0
2010-11-22 12:50:00,84.56,84.8,84.56,84.72,2200.0,72.1592,72.364,72.1592,72.2957,2200.0
2010-11-22 13:00:00,84.75,84.89,84.69,84.89,2800.0,72.3213,72.4408,72.2701,72.4408,2800.0
2010-11-22 13:10:00,84.9,85.02,84.88,85.02,3400.0,72.4493,72.5517,72.4323,72.5517,3400.0
2010-11-22 13:20:00,84.87,84.98,84.86,84.92,3000.0,72.4237,72.5176,72.4152,72.4664,3000.0
2010-11-22 13:30:00,84.92,85.21,84.92,85.12,4100.0,72.4664,72.7139,72.4664,72.6371,4100.0
2010-11-22 13:40:00,85.1,85.24,85.1,85.17,2200.0,72.62,72.7395,72.62,72.6798,2200.0
2010-11-22 13:50:00,85.2,85.3,85.2,85.21,4800.0,72.7054,72.7907,72.7054,72.7139,4800.0
2010-11-22 14:00:00,85.16,85.2,85.06,85.14,6700.0,72.6712,72.7054,72.5859,72.6542,6700.0
2010-11-22 14:10:00,85.2,85.41,85.2,85.41,3200.0,72.7054,72.8846,72.7054,72.8846,3200.0
2010-11-22 14:20:00,85.41,85.47,85.36,85.36,3000.0,72.8846,72.9358,72.8419,72.8419,3000.0
2010-11-22 14:30:00,85.29,85.57,85.28,85.57,2100.0,72.7822,73.0211,72.7736,73.0211,2100.0
2010-11-22 14:40:00,85.52,85.65,85.44,85.53,4900.0,72.9784,73.0894,72.9102,72.987,4900.0
2010-11-22 14:50:00,85.56,85.57,85.47,85.5,3700.0,73.0126,73.0211,72.9358,72.9614,3700.0
2010-11-22 15:00:00,85.5,85.61,85.5,85.54,4400.0,72.9614,73.0552,72.9614,72.9955,4400.0
2010-11-22 15:10:00,85.54,85.65,85.44,85.59,3600.0,72.9955,73.0894,72.9102,73.0382,3600.0
2010-11-22 15:20:00,85.62,85.62,85.51,85.54,4300.0,73.0638,73.0638,72.9699,72.9955,4300.0
2010-11-22 15:30:00,85.53,85.8,85.47,85.77,10300.0,72.987,73.2174,72.9358,73.1918,10300.0
2010-11-22 15:40:00,85.79,85.95,85.77,85.95,9200.0,73.2088,73.3454,73.1918,73.3454,9200.0
2010-11-22 15:50:00,85.96,85.96,85.73,85.78,9900.0,73.3539,73.3539,73.1576,73.2003,9900.0
2010-11-23 09:30:00,85.44,85.46,84.35,84.54,11300.0,72.9102,72.9272,71.98,72.1421,11300.0
2010-11-23 09:40:00,84.56,84.67,84.52,84.61,2700.0,72.1592,72.2531,72.1251,72.2019,2700.0
2010-11-23 09:50:00,84.64,84.75,84.57,84.6,9600.0,72.2275,72.3213,72.1677,72.1933,9600.0
2010-11-23 10:00:00,84.58,84.84,84.54,84.72,6300.0,72.1763,72.3981,72.1421,72.2957,6300.0
2010-11-23 10:10:00,84.7,84.93,84.68,84.86,9000.0,72.2787,72.4749,72.2616,72.4152,9000.0
2010-11-23 10:20:00,84.88,85.0,84.86,85.0,8500.0,72.4323,72.5347,72.4152,72.5347,8500.0
2010-11-23 10:30:00,85.02,85.18,85.02,85.16,3700.0,72.5517,72.6883,72.5517,72.6712,3700.0
2010-11-23 10:40:00,85.21,85.5,85.21,85.36,2200.0,72.7139,72.9614,72.7139,72.8419,2200.0
2010-11-23 10:50:00,85.46,85.51,85.38,85.51,2500.0,72.9272,72.9699,72.859,72.9699,2500.0
2010-11-23 11:00:00,85.52,85.52,85.23,85.36,5400.0,72.9784,72.9784,72.731,72.8419,5400.0
2010-11-23 11:10:00,85.35,85.37,85.1,85.14,2800.0,72.8334,72.8504,72.62,72.6542,2800.0
2010-11-23 11:20:00,85.16,85.26,84.9,84.9,4300.0,72.6712,72.7566,72.4493,72.4493,4300.0
2010-11-23 11:30:00,84.86,84.95,84.78,84.94,8900.0,72.4152,72.492,72.3469,72.4835,8900.0
2010-11-23 11:40:00,84.95,85.49,84.95,85.37,27600.0,72.492,72.9528,72.492,72.8504,27600.0
2010-11-23 11:50:00,85.36,85.68,85.32,85.49,5500.0,72.8419,73.115,72.8078,72.9528,5500.0
2010-11-23 12:00:00,85.49,85.53,85.37,85.47,4300.0,72.9528,72.987,72.8504,72.9358,4300.0
2010-11-23 12:10:00,85.49,85.53,85.17,85.23,1400.0,72.9528,72.987,72.6798,72.731,1400.0
2010-11-23 12:20:00,85.21,85.48,85.17,85.44,7100.0,72.7139,72.9443,72.6798,72.9102,7100.0
2010-11-23 12:30:00,85.48,85.49,85.37,85.38,1600.0,72.9443,72.9528,72.8504,72.859,1600.0
2010-11-23 12:40:00,85.39,85.45,85.35,85.38,3400.0,72.8675,72.9187,72.8334,72.859,3400.0
2010-11-23 12:50:00,85.47,85.68,85.47,85.64,3900.0,72.9358,73.115,72.9358,73.0808,3900.0
2010-11-23 13:00:00,85.65,85.65,85.57,85.59,1500.0,73.0894,73.0894,73.0211,73.0382,1500.0
2010-11-23 13:10:00,85.58,85.61,85.48,85.55,1600.0,73.0296,73.0552,72.9443,73.004,1600.0
2010-11-23 13:20:00,85.49,85.56,85.41,85.56,3300.0,72.9528,73.0126,72.8846,73.0126,3300.0
2010-11-23 13:30:00,85.58,85.64,85.51,85.54,1800.0,73.0296,73.0808,72.9699,72.9955,1800.0
2010-11-23 13:40:00,85.59,85.67,85.49,85.49,3700.0,73.0382,73.1064,72.9528,72.9528,3700.0
2010-11-23 13:50:00,85.48,85.62,85.44,85.44,6600.0,72.9443,73.0638,72.9102,72.9102,6600.0
2010-11-23 14:00:00,85.47,85.62,85.39,85.55,4800.0,72.9358,73.0638,72.8675,73.004,4800.0
2010-11-23 14:10:00,85.5,85.6,85.36,85.36,8500.0,72.9614,73.0467,72.8419,72.8419,8500.0
2010-11-23 14:20:00,85.33,85.38,85.28,85.37,2400.0,72.8163,72.859,72.7736,72.8504,2400.0
2010-11-23 14:30:00,85.4,85.48,85.37,85.42,3100.0,72.876,72.9443,72.8504,72.8931,3100.0
2010-11-23 14:40:00,85.44,85.5,85.43,85.48,3800.0,72.9102,72.9614,72.9016,72.9443,3800.0
2010-11-23 14:50:00,85.5,85.72,85.49,85.72,10300.0,72.9614,73.1491,72.9528,73.1491,10300.0
2010-11-23 15:00:00,85.72,85.78,85.55,85.75,10700.0,73.1491,73.2003,73.004,73.1747,10700.0
2010-11-23 15:10:00,85.71,85.78,85.59,85.59,10900.0,73.1406,73.2003,73.0382,73.0382,10900.0
2010-11-23 15:20:00,85.6,85.62,85.43,85.62,9800.0,73.0467,73.0638,72.9016,73.0638,9800.0
2010-11-23 15:30:00,85.6,85.67,85.55,85.62,8900.0,73.0467,73.1064,73.004,73.0638,8900.0
2010-11-23 15:40:00,85.6,85.61,85.45,85.45,13300.0,73.0467,73.0552,72.9187,72.9187,13300.0
2010-11-23 15:50:00,85.48,85.62,85.39,85.55,19400.0,72.9443,73.0638,72.8675,73.004,19400.0
2010-11-24 09:30:00,85.95,86.61,85.95,86.32,3600.0,73.3454,73.9086,73.3454,73.6611,3600.0
2010-11-24 09:40:00,86.4,86.63,86.33,86.54,5300.0,73.7294,73.9256,73.6696,73.8488,5300.0
2010-11-24 09:50:00,86.52,86.71,86.44,86.69,3800.0,73.8318,73.9939,73.7635,73.9768,3800.0
2010-11-24 10:00:00,86.69,86.69,86.47,86.68,6700.0,73.9768,73.9768,73.7891,73.9683,6700.0
2010-11-24 10:10:00,86.65,86.81,86.59,86.81,3000.0,73.9427,74.0792,73.8915,74.0792,3000.0
2010-11-24 10:20:00,86.8,86.9,86.72,86.87,14600.0,74.0707,74.156,74.0024,74.1304,14600.0
2010-11-24 10:30:00,86.93,87.02,86.88,86.99,11100.0,74.1816,74.2584,74.139,74.2328,11100.0
2010-11-24 10:40:00,86.97,87.0,86.93,86.93,5000.0,74.2158,74.2414,74.1816,74.1816,5000.0
2010-11-24 10:50:00,86.94,86.95,86.74,86.88,11400.0,74.1902,74.1987,74.0195,74.139,11400.0
2010-11-24 11:00:00,86.9,87.05,86.88,86.89,6600.0,74.156,74.284,74.139,74.1475,6600.0
2010-11-24 11:10:00,86.89,86.97,86.86,86.89,4800.0,74.1475,74.2158,74.1219,74.1475,4800.0
2010-11-24 11:20:00,86.89,86.89,86.81,86.82,2200.0,74.1475,74.1475,74.0792,74.0878,2200.0
2010-11-24 11:30:00,86.84,86.87,86.78,86.86,2900.0,74.1048,74.1304,74.0536,74.1219,2900.0
2010-11-24 11:40:00,86.87,86.89,86.73,86.73,2400.0,74.1304,74.1475,74.011,74.011,2400.0
2010-11-24 11:50:00,86.73,86.84,86.73,86.84,1600.0,74.011,74.1048,74.011,74.1048,1600.0
2010-11-24 12:00:00,86.81,86.87,86.76,86.76,1700.0,74.0792,74.1304,74.0366,74.0366,1700.0
2010-11-24 12:10:00,86.8,86.82,86.77,86.77,2000.0,74.0707,74.0878,74.0451,74.0451,2000.0
2010-11-24 12:20:00,86.76,86.79,86.75,86.79,2200.0,74.0366,74.0622,74.028,74.0622,2200.0
2010-11-24 12:30:00,86.77,86.81,86.77,86.81,1600.0,74.0451,74.0792,74.0451,74.0792,1600.0
2010-11-24 12:40:00,86.81,86.87,86.75,86.83,3400.0,74.0792,74.1304,74.028,74.0963,3400.0
2010-11-24 12:50:00,86.82,86.9,86.81,86.9,1400.0,74.0878,74.156,74.0792,74.156,1400.0
2010-11-24 13:00:00,86.88,86.91,86.82,86.86,1200.0,74.139,74.1646,74.0878,74.1219,1200.0
2010-11-24 13:10:00,86.83,86.85,86.76,86.76,3200.0,74.0963,74.1134,74.0366,74.0366,3200.0
2010-11-24 13:20:00,86.77,86.89,86.75,86.87,3400.0,74.0451,74.1475,74.028,74.1304,3400.0
2010-11-24 13:30:00,86.87,87.0,86.87,86.99,6000.0,74.1304,74.2414,74.1304,74.2328,6000.0
2010-11-24 13:40:00,86.96,87.05,86.95,87.01,5600.0,74.2072,74.284,74.1987,74.2499,5600.0
2010-11-24 13:50:00,87.01,87.02,86.94,87.0,6500.0,74.2499,74.2584,74.1902,74.2414,6500.0
2010-11-24 14:00:00,87.0,87.01,86.95,86.99,6400.0,74.2414,74.2499,74.1987,74.2328,6400.0
2010-11-24 14:10:00,86.99,86.99,86.9,86.93,6600.0,74.2328,74.2328,74.156,74.1816,6600.0
2010-11-24 14:20:00,86.94,87.02,86.94,87.0,2300.0,74.1902,74.2584,74.1902,74.2414,2300.0
2010-11-24 14:30:00,86.97,87.02,86.97,86.98,2900.0,74.2158,74.2584,74.2158,74.2243,2900.0
2010-11-24 14:40:00,86.99,87.0,86.97,86.99,3200.0,74.2328,74.2414,74.2158,74.2328,3200.0
2010-11-24 14:50:00,87.0,87.08,86.97,87.02,7000.0,74.2414,74.3096,74.2158,74.2584,7000.0
2010-11-24 15:00:00,87.05,87.14,87.01,87.12,6000.0,74.284,74.3608,74.2499,74.3438,6000.0
2010-11-24 15:10:00,87.12,87.14,87.03,87.03,2500.0,74.3438,74.3608,74.267,74.267,2500.0
2010-11-24 15:20:00,87.09,87.16,87.04,87.07,3800.0,74.3182,74.3779,74.2755,74.3011,3800.0
2010-11-24 15:30:00,87.1,87.1,86.92,86.96,7400.0,74.3267,74.3267,74.1731,74.2072,7400.0
2010-11-24 15:40:00,86.94,87.02,86.84,86.95,10200.0,74.1902,74.2584,74.1048,74.1987,10200.0
2010-11-24 15:50:00,86.93,87.04,86.91,86.96,16900.0,74.1816,74.2755,74.1646,74.2072,16900.0
2010-11-26 09:30:00,86.41,86.41,85.51,85.81,7900.0,73.7379,73.7379,72.9699,73.2259,7900.0
2010-11-26 09:40:00,85.88,86.1,85.86,86.05,3800.0,73.2856,73.4734,73.2686,73.4307,3800.0
2010-11-26 09:50:00,86.1,86.15,86.03,86.03,2700.0,73.4734,73.516,73.4136,73.4136,2700.0
2010-11-26 10:00:00,86.0,86.15,86.0,86.03,3600.0,73.388,73.516,73.388,73.4136,3600.0
2010-11-26 10:10:00,86.03,86.18,86.03,86.09,6600.0,73.4136,73.5416,73.4136,73.4648,6600.0
2010-11-26 10:20:00,86.05,86.05,85.88,85.88,6400.0,73.4307,73.4307,73.2856,73.2856,6400.0
2010-11-26 10:30:00,85.86,85.86,85.58,85.65,5900.0,73.2686,73.2686,73.0296,73.0894,5900.0
2010-11-26 10:40:00,85.61,85.63,85.48,85.5,12900.0,73.0552,73.0723,72.9443,72.9614,12900.0
2010-11-26 10:50:00,85.47,85.47,85.39,85.42,5300.0,72.9358,72.9358,72.8675,72.8931,5300.0
2010-11-26 11:00:00,85.38,85.41,85.18,85.31,9700.0,72.859,72.8846,72.6883,72.7992,9700.0
2010-11-26 11:10:00,85.31,85.35,85.21,85.31,5300.0,72.7992,72.8334,72.7139,72.7992,5300.0
2010-11-26 11:20:00,85.3,85.3,85.15,85.16,1200.0,72.7907,72.7907,72.6627,72.6712,1200.0
2010-11-26 11:30:00,85.2,85.34,85.2,85.21,6900.0,72.7054,72.8248,72.7054,72.7139,6900.0
2010-11-26 11:40:00,85.16,85.18,85.04,85.08,6500.0,72.6712,72.6883,72.5688,72.603,6500.0
2010-11-26 11:50:00,85.09,85.13,84.97,85.05,4500.0,72.6115,72.6456,72.5091,72.5773,4500.0
2010-11-26 12:00:00,85.07,85.08,84.99,85.0,5600.0,72.5944,72.603,72.5261,72.5347,5600.0
2010-11-26 12:10:00,85.0,85.04,84.97,85.02,3400.0,72.5347,72.5688,72.5091,72.5517,3400.0
2010-11-26 12:20:00,85.03,85.18,85.03,85.15,3500.0,72.5603,72.6883,72.5603,72.6627,3500.0
2010-11-26 12:30:00,85.12,85.2,85.11,85.16,4800.0,72.6371,72.7054,72.6286,72.6712,4800.0
2010-11-26 12:40:00,85.17,85.22,85.12,85.17,6700.0,72.6798,72.7224,72.6371,72.6798,6700.0
2010-11-26 12:50:00,85.15,85.18,85.08,85.14,7300.0,72.6627,72.6883,72.603,72.6542,7300.0
2010-11-29 09:30:00,84.84,84.84,83.97,83.97,7800.0,72.7385,72.7385,71.9926,71.9926,7800.0
2010-11-29 09:40:00,83.87,84.82,83.76,84.72,14400.0,71.9068,72.7213,71.8125,72.6356,14400.0
2010-11-29 09:50:00,84.71,84.71,84.2,84.23,2100.0,72.627,72.627,72.1898,72.2155,2100.0
2010-11-29 10:00:00,84.18,84.18,83.87,83.99,2700.0,72.1726,72.1726,71.9068,72.0097,2700.0
2010-11-29 10:10:00,83.98,84.23,83.86,84.11,7000.0,72.0012,72.2155,71.8983,72.1126,7000.0
2010-11-29 10:20:00,84.1,84.2,84.05,84.05,3300.0,72.104,72.1898,72.0612,72.0612,3300.0
2010-11-29 10:30:00,84.11,84.48,84.11,84.31,2600.0,72.1126,72.4298,72.1126,72.2841,2600.0
2010-11-29 10:40:00,84.31,84.45,84.31,84.43,2600.0,72.2841,72.4041,72.2841,72.387,2600.0
2010-11-29 10:50:00,84.34,84.41,84.27,84.3,2400.0,72.3098,72.3698,72.2498,72.2755,2400.0
2010-11-29 11:00:00,84.23,84.32,84.13,84.26,1600.0,72.2155,72.2927,72.1298,72.2412,1600.0
2010-11-29 11:10:00,84.25,84.39,84.2,84.2,2000.0,72.2326,72.3527,72.1898,72.1898,2000.0
2010-11-29 11:20:00,84.26,84.26,84.0,84.19,2000.0,72.2412,72.2412,72.0183,72.1812,2000.0
2010-11-29 11:30:00,84.23,84.28,84.05,84.05,1800.0,72.2155,72.2584,72.0612,72.0612,1800.0
2010-11-29 11:40:00,84.1,84.1,83.94,84.0,1100.0,72.104,72.104,71.9669,72.0183,1100.0
2010-11-29 11:50:00,83.93,83.93,83.79,83.83,4700.0,71.9583,71.9583,71.8383,71.8725,4700.0
2010-11-29 12:00:00,83.85,83.93,83.83,83.9,5200.0,71.8897,71.9583,71.8725,71.9326,5200.0
2010-11-29 12:10:00,83.91,84.1,83.91,84.07,2300.0,71.9411,72.104,71.9411,72.0783,2300.0
2010-11-29 12:20:00,84.07,84.19,84.07,84.17,2200.0,72.0783,72.1812,72.0783,72.1641,2200.0
2010-11-29 12:30:00,84.15,84.3,84.14,84.3,2500.0,72.1469,72.2755,72.1383,72.2755,2500.0
2010-11-29 12:40:00,84.3,84.39,84.3,84.32,1300.0,72.2755,72.3527,72.2755,72.2927,1300.0
2010-11-29 12:50:00,84.35,84.35,84.22,84.22,1500.0,72.3184,72.3184,72.2069,72.2069,1500.0
2010-11-29 13:00:00,84.22,84.22,84.09,84.09,900.0,72.2069,72.2069,72.0955,72.0955,900.0
2010-11-29 13:10:00,84.09,84.13,84.09,84.11,2800.0,72.0955,72.1298,72.0955,72.1126,2800.0
2010-11-29 13:20:00,84.12,84.12,83.96,83.96,1000.0,72.1212,72.1212,71.984,71.984,1000.0
2010-11-29 13:30:00,84.0,84.0,83.9,83.9,1500.0,72.0183,72.0183,71.9326,71.9326,1500.0
2010-11-29 13:40:00,83.9,83.98,83.9,83.97,2400.0,71.9326,72.0012,71.9326,71.9926,2400.0
2010-11-29 13:50:00,83.97,84.01,83.97,84.01,800.0,71.9926,72.0269,71.9926,72.0269,800.0
2010-11-29 14:00:00,84.01,84.06,83.95,83.96,2400.0,72.0269,72.0697,71.9754,71.984,2400.0
2010-11-29 14:10:00,83.95,83.95,83.8,83.84,3700.0,71.9754,71.9754,71.8468,71.8811,3700.0
2010-11-29 14:20:00,83.84,84.1,83.84,84.1,3200.0,71.8811,72.104,71.8811,72.104,3200.0
2010-11-29 14:30:00,84.19,84.58,84.19,84.58,4900.0,72.1812,72.5156,72.1812,72.5156,4900.0
2010-11-29 14:40:00,84.63,84.8,84.63,84.8,2400.0,72.5584,72.7042,72.5584,72.7042,2400.0
2010-11-29 14:50:00,84.79,84.9,84.69,84.87,3000.0,72.6956,72.7899,72.6099,72.7642,3000.0
2010-11-29 15:00:00,84.96,85.0,84.91,84.97,4500.0,72.8414,72.8757,72.7985,72.8499,4500.0
2010-11-29 15:10:00,84.97,85.0,84.87,85.0,4200.0,72.8499,72.8757,72.7642,72.8757,4200.0
2010-11-29 15:20:00,85.02,85.09,84.99,85.03,2900.0,72.8928,72.9528,72.8671,72.9014,2900.0
2010-11-29 15:30:00,85.03,85.06,84.99,85.03,5400.0,72.9014,72.9271,72.8671,72.9014,5400.0
2010-11-29 15:40:00,85.05,85.36,85.05,85.36,7500.0,72.9185,73.1843,72.9185,73.1843,7500.0
2010-11-29 15:50:00,85.34,85.37,85.07,85.09,10600.0,73.1672,73.1929,72.9357,72.9528,10600.0
2010-11-30 09:30:00,84.13,84.23,84.0,84.07,4100.0,72.1298,72.2155,72.0183,72.0783,4100.0
2010-11-30 09:40:00,84.12,84.48,84.06,84.32,7900.0,72.1212,72.4298,72.0697,72.2927,7900.0
2010-11-30 09:50:00,84.29,84.58,84.28,84.47,7800.0,72.2669,72.5156,72.2584,72.4213,7800.0
2010-11-30 10:00:00,84.48,84.79,84.39,84.39,7600.0,72.4298,72.6956,72.3527,72.3527,7600.0
2010-11-30 10:10:00,84.32,84.58,84.32,84.56,3800.0,72.2927,72.5156,72.2927,72.4984,3800.0
2010-11-30 10:20:00,84.49,84.89,84.47,84.85,4100.0,72.4384,72.7814,72.4213,72.7471,4100.0
2010-11-30 10:30:00,84.83,84.83,84.53,84.67,2400.0,72.7299,72.7299,72.4727,72.5927,2400.0
2010-11-30 10:40:00,84.69,84.72,84.4,84.45,3100.0,72.6099,72.6356,72.3612,72.4041,3100.0
2010-11-30 10:50:00,84.44,84.46,84.18,84.23,7400.0,72.3955,72.4127,72.1726,72.2155,7400.0
2010-11-30 11:00:00,84.23,84.43,84.21,84.38,4700.0,72.2155,72.387,72.1983,72.3441,4700.0
2010-11-30 11:10:00,84.38,84.38,84.11,84.17,4800.0,72.3441,72.3441,72.1126,72.1641,4800.0
2010-11-30 11:20:00,84.19,84.22,84.06,84.17,7300.0,72.1812,72.2069,72.0697,72.1641,7300.0
2010-11-30 11:30:00,84.18,84.18,84.04,84.15,5800.0,72.1726,72.1726,72.0526,72.1469,5800.0
2010-11-30 11:40:00,84.2,84.35,84.2,84.29,4000.0,72.1898,72.3184,72.1898,72.2669,4000.0
2010-11-30 11:50:00,84.26,84.48,84.23,84.46,5600.0,72.2412,72.4298,72.2155,72.4127,5600.0
2010-11-30 12:00:00,84.42,84.47,84.35,84.42,3600.0,72.3784,72.4213,72.3184,72.3784,3600.0
2010-11-30 12:10:00,84.43,84.53,84.4,84.4,3600.0,72.387,72.4727,72.3612,72.3612,3600.0
2010-11-30 12:20:00,84.4,84.54,84.4,84.54,2900.0,72.3612,72.4813,72.3612,72.4813,2900.0
2010-11-30 12:30:00,84.55,84.55,84.45,84.5,2800.0,72.4898,72.4898,72.4041,72.447,2800.0
2010-11-30 12:40:00,84.47,84.73,84.43,84.61,3900.0,72.4213,72.6442,72.387,72.5413,3900.0
2010-11-30 12:50:00,84.59,84.77,84.59,84.77,1800.0,72.5241,72.6785,72.5241,72.6785,1800.0
2010-11-30 13:00:00,84.72,84.98,84.71,84.9,2700.0,72.6356,72.8585,72.627,72.7899,2700.0
2010-11-30 13:10:00,84.9,85.02,84.9,85.02,700.0,72.7899,72.8928,72.7899,72.8928,700.0
2010-11-30 13:20:00,85.11,85.25,85.09,85.25,4700.0,72.97,73.09,72.9528,73.09,4700.0
2010-11-30 13:30:00,85.27,85.27,85.15,85.15,1100.0,73.1071,73.1071,73.0043,73.0043,1100.0
2010-11-30 13:40:00,85.19,85.19,84.96,84.96,2600.0,73.0386,73.0386,72.8414,72.8414,2600.0
2010-11-30 13:50:00,85.0,85.0,84.86,84.9,7100.0,72.8757,72.8757,72.7556,72.7899,7100.0
2010-11-30 14:00:00,84.95,85.06,84.91,85.02,5500.0,72.8328,72.9271,72.7985,72.8928,5500.0
2010-11-30 14:10:00,85.03,85.03,84.67,84.72,7900.0,72.9014,72.9014,72.5927,72.6356,7900.0
2010-11-30 14:20:00,84.71,84.8,84.48,84.5,4900.0,72.627,72.7042,72.4298,72.447,4900.0
2010-11-30 14:30:00,84.54,84.65,84.46,84.57,4600.0,72.4813,72.5756,72.4127,72.507,4600.0
2010-11-30 14:40:00,84.56,84.68,84.56,84.64,6300.0,72.4984,72.6013,72.4984,72.567,6300.0
2010-11-30 14:50:00,84.66,84.81,84.58,84.69,5800.0,72.5842,72.7128,72.5156,72.6099,5800.0
2010-11-30 15:00:00,84.68,84.81,84.66,84.73,6700.0,72.6013,72.7128,72.5842,72.6442,6700.0
2010-11-30 15:10:00,84.71,84.71,84.55,84.7,7100.0,72.627,72.627,72.4898,72.6185,7100.0
2010-11-30 15:20:00,84.74,84.81,84.67,84.7,6900.0,72.6527,72.7128,72.5927,72.6185,6900.0
2010-11-30 15:30:00,84.73,84.8,84.71,84.75,9500.0,72.6442,72.7042,72.627,72.6613,9500.0
2010-11-30 15:40:00,84.74,84.75,84.5,84.5,16700.0,72.6527,72.6613,72.447,72.447,16700.0
2010-11-30 15:50:00,84.47,84.67,84.42,84.53,22500.0,72.4213,72.5927,72.3784,72.4727,22500.0
2010-12-01 09:30:00,85.62,86.17,85.62,86.15,13800.0,73.4072,73.8788,73.4072,73.8616,13800.0
2010-12-01 09:40:00,86.18,86.46,86.15,86.44,14300.0,73.8873,74.1274,73.8616,74.1103,14300.0
2010-12-01 09:50:00,86.41,86.8,86.41,86.73,1100.0,74.0845,74.4189,74.0845,74.3589,1100.0
2010-12-01 10:00:00,86.82,86.89,86.74,86.86,4500.0,74.4361,74.4961,74.3675,74.4704,4500.0
2010-12-01 10:10:00,86.87,87.06,86.78,87.03,9500.0,74.4789,74.6418,74.4018,74.6161,9500.0
2010-12-01 10:20:00,87.0,87.06,86.76,86.84,7500.0,74.5904,74.6418,74.3846,74.4532,7500.0
2010-12-01 10:30:00,86.81,87.02,86.8,87.02,3300.0,74.4275,74.6075,74.4189,74.6075,3300.0
2010-12-01 10:40:00,87.02,87.39,86.98,87.39,11400.0,74.6075,74.9248,74.5732,74.9248,11400.0
2010-12-01 10:50:00,87.41,87.49,87.32,87.45,4400.0,74.9419,75.0105,74.8647,74.9762,4400.0
2010-12-01 11:00:00,87.51,87.66,87.43,87.66,4500.0,75.0276,75.1562,74.959,75.1562,4500.0
2010-12-01 11:10:00,87.66,87.79,87.61,87.76,14500.0,75.1562,75.2677,75.1134,75.242,14500.0
2010-12-01 11:20:00,87.76,87.79,87.72,87.75,6500.0,75.242,75.2677,75.2077,75.2334,6500.0
2010-12-01 11:30:00,87.75,87.98,87.74,87.88,4700.0,75.2334,75.4306,75.2248,75.3449,4700.0
2010-12-01 11:40:00,87.92,88.14,87.89,88.07,8200.0,75.3792,75.5678,75.3534,75.5078,8200.0
2010-12-01 11:50:00,88.12,88.57,88.07,88.51,8100.0,75.5506,75.9364,75.5078,75.885,8100.0
2010-12-01 12:00:00,88.5,88.56,88.38,88.44,12100.0,75.8764,75.9279,75.7735,75.825,12100.0
2010-12-01 12:10:00,88.4,88.57,88.37,88.4,5100.0,75.7907,75.9364,75.765,75.7907,5100.0
2010-12-01 12:20:00,88.41,88.66,88.36,88.54,4700.0,75.7993,76.0136,75.7564,75.9107,4700.0
2010-12-01 12:30:00,88.53,88.55,88.18,88.18,6600.0,75.9021,75.9193,75.6021,75.6021,6600.0
2010-12-01 12:40:00,88.19,88.22,87.99,88.05,6600.0,75.6106,75.6364,75.4392,75.4906,6600.0
2010-12-01 12:50:00,88.05,88.11,88.02,88.07,7500.0,75.4906,75.5421,75.4649,75.5078,7500.0
2010-12-01 13:00:00,88.1,88.11,87.88,87.93,5000.0,75.5335,75.5421,75.3449,75.3877,5000.0
2010-12-01 13:10:00,87.95,88.11,87.95,88.0,5400.0,75.4049,75.5421,75.4049,75.4477,5400.0
2010-12-01 13:20:00,87.97,87.98,87.81,87.88,3700.0,75.422,75.4306,75.2848,75.3449,3700.0
2010-12-01 13:30:00,87.95,87.95,87.77,87.78,2400.0,75.4049,75.4049,75.2506,75.2591,2400.0
2010-12-01 13:40:00,87.86,87.95,87.78,87.92,1500.0,75.3277,75.4049,75.2591,75.3792,1500.0
2010-12-01 13:50:00,87.97,88.06,87.96,88.06,3300.0,75.422,75.4992,75.4134,75.4992,3300.0
2010-12-01 14:00:00,88.04,88.06,87.95,87.96,3500.0,75.482,75.4992,75.4049,75.4134,3500.0
2010-12-01 14:10:00,87.97,88.21,87.97,88.21,5200.0,75.422,75.6278,75.422,75.6278,5200.0
2010-12-01 14:20:00,88.28,88.28,88.14,88.14,3200.0,75.6878,75.6878,75.5678,75.5678,3200.0
2010-12-01 14:30:00,88.12,88.33,88.12,88.29,6300.0,75.5506,75.7307,75.5506,75.6964,6300.0
2010-12-01 14:40:00,88.29,88.43,88.29,88.37,5500.0,75.6964,75.8164,75.6964,75.765,5500.0
2010-12-01 14:50:00,88.37,88.37,88.18,88.32,10900.0,75.765,75.765,75.6021,75.7221,10900.0
2010-12-01 15:00:00,88.38,88.45,88.25,88.35,12000.0,75.7735,75.8336,75.6621,75.7478,12000.0
2010-12-01 15:10:00,88.34,88.46,88.28,88.46,13000.0,75.7392,75.8421,75.6878,75.8421,13000.0
2010-12-01 15:20:00,88.46,88.59,88.44,88.52,9800.0,75.8421,75.9536,75.825,75.8936,9800.0
2010-12-01 15:30:00,88.51,88.55,88.44,88.54,16000.0,75.885,75.9193,75.825,75.9107,16000.0
2010-12-01 15:40:00,88.56,88.65,88.46,88.6,21600.0,75.9279,76.005,75.8421,75.9622,21600.0
2010-12-01 15:50:00,88.6,88.65,88.39,88.42,39200.0,75.9622,76.005,75.7821,75.8078,39200.0
2010-12-02 09:30:00,88.64,88.66,88.43,88.56,4700.0,75.9965,76.0136,75.8164,75.9279,4700.0
2010-12-02 09:40:00,88.57,88.64,88.41,88.54,4600.0,75.9364,75.9965,75.7993,75.9107,4600.0
2010-12-02 09:50:00,88.53,88.61,88.45,88.61,4300.0,75.9021,75.9707,75.8336,75.9707,4300.0
2010-12-02 10:00:00,88.66,89.2,88.59,89.19,8100.0,76.0136,76.4766,75.9536,76.468,8100.0
2010-12-02 10:10:00,89.22,89.64,89.22,89.59,11200.0,76.4937,76.8538,76.4937,76.8109,11200.0
2010-12-02 10:20:00,89.61,89.79,89.5,89.79,7200.0,76.8281,76.9824,76.7338,76.9824,7200.0
2010-12-02 10:30:00,89.83,89.83,89.55,89.65,8400.0,77.0167,77.0167,76.7767,76.8624,8400.0
2010-12-02 10:40:00,89.68,90.03,89.68,90.03,11200.0,76.8881,77.1882,76.8881,77.1882,11200.0
2010-12-02 10:50:00,90.04,90.36,90.01,90.29,7700.0,77.1968,77.4711,77.171,77.4111,7700.0
2010-12-02 11:00:00,90.28,90.54,89.99,90.54,29400.0,77.4025,77.6254,77.1539,77.6254,29400.0
2010-12-02 11:10:00,90.53,90.77,90.48,90.77,8500.0,77.6169,77.8226,77.574,77.8226,8500.0
2010-12-02 11:20:00,90.83,90.9,90.62,90.64,11500.0,77.8741,77.9341,77.694,77.7112,11500.0
2010-12-02 11:30:00,90.67,90.69,90.47,90.52,6800.0,77.7369,77.754,77.5654,77.6083,6800.0
2010-12-02 11:40:00,90.61,90.93,90.61,90.9,7900.0,77.6855,77.9598,77.6855,77.9341,7900.0
2010-12-02 11:50:00,90.9,90.95,90.82,90.92,7100.0,77.9341,77.977,77.8655,77.9512,7100.0
2010-12-02 12:00:00,90.92,90.92,90.86,90.89,8400.0,77.9512,77.9512,77.8998,77.9255,8400.0
2010-12-02 12:10:00,90.89,90.97,90.87,90.91,9900.0,77.9255,77.9941,77.9084,77.9427,9900.0
2010-12-02 12:20:00,90.89,90.98,90.89,90.92,7300.0,77.9255,78.0027,77.9255,77.9512,7300.0
2010-12-02 12:30:00,90.92,90.98,90.86,90.89,12900.0,77.9512,78.0027,77.8998,77.9255,12900.0
2010-12-02 12:40:00,90.9,90.97,90.86,90.92,13700.0,77.9341,77.9941,77.8998,77.9512,13700.0
2010-12-02 12:50:00,90.96,90.98,90.9,90.92,6100.0,77.9855,78.0027,77.9341,77.9512,6100.0
2010-12-02 13:00:00,90.9,90.91,90.75,90.75,6800.0,77.9341,77.9427,77.8055,77.8055,6800.0
2010-12-02 13:10:00,90.74,90.83,90.7,90.71,8100.0,77.7969,77.8741,77.7626,77.7712,8100.0
2010-12-02 13:20:00,90.73,90.74,90.56,90.64,7300.0,77.7883,77.7969,77.6426,77.7112,7300.0
2010-12-02 13:30:00,90.63,90.71,90.57,90.66,6400.0,77.7026,77.7712,77.6512,77.7283,6400.0
2010-12-02 13:40:00,90.7,90.72,90.63,90.72,5500.0,77.7626,77.7798,77.7026,77.7798,5500.0
2010-12-02 13:50:00,90.74,90.84,90.7,90.82,7300.0,77.7969,77.8826,77.7626,77.8655,7300.0
2010-12-02 14:00:00,90.84,90.86,90.8,90.85,6400.0,77.8826,77.8998,77.8484,77.8912,6400.0
2010-12-02 14:10:00,90.86,91.01,90.85,91.0,6200.0,77.8998,78.0284,77.8912,78.0198,6200.0
2010-12-02 14:20:00,91.03,91.14,90.9,90.9,7800.0,78.0455,78.1399,77.9341,77.9341,7800.0
2010-12-02 14:30:00,90.91,90.91,90.77,90.8,6000.0,77.9427,77.9427,77.8226,77.8484,6000.0
2010-12-02 14:40:00,90.8,90.81,90.68,90.68,4300.0,77.8484,77.8569,77.7455,77.7455,4300.0
2010-12-02 14:50:00,90.71,90.79,90.59,90.59,7300.0,77.7712,77.8398,77.6683,77.6683,7300.0
2010-12-02 15:00:00,90.58,90.66,90.53,90.64,10000.0,77.6597,77.7283,77.6169,77.7112,10000.0
2010-12-02 15:10:00,90.63,90.69,90.61,90.65,5300.0,77.7026,77.754,77.6855,77.7197,5300.0
2010-12-02 15:20:00,90.64,90.64,90.5,90.5,14200.0,77.7112,77.7112,77.5911,77.5911,14200.0
2010-12-02 15:30:00,90.5,90.54,90.4,90.43,17100.0,77.5911,77.6254,77.5054,77.5311,17100.0
2010-12-02 15:40:00,90.41,90.43,90.13,90.16,22200.0,77.514,77.5311,77.2739,77.2996,22200.0
2010-12-02 15:50:00,90.15,90.25,90.0,90.25,45900.0,77.2911,77.3768,77.1625,77.3768,45900.0
2010-12-03 09:30:00,89.68,90.37,89.68,89.9,12800.0,76.8881,77.4797,76.8881,77.0767,12800.0
2010-12-03 09:40:00,89.89,89.94,89.6,89.71,20900.0,77.0682,77.111,76.8195,76.9138,20900.0
2010-12-03 09:50:00,89.66,89.66,89.28,89.31,10700.0,76.871,76.871,76.5452,76.5709,10700.0
2010-12-03 10:00:00,89.32,89.62,89.32,89.39,18800.0,76.5795,76.8367,76.5795,76.6395,18800.0
2010-12-03 10:10:00,89.38,89.4,89.24,89.36,6700.0,76.6309,76.648,76.5109,76.6138,6700.0
2010-12-03 10:20:00,89.33,89.33,88.9,88.95,16100.0,76.588,76.588,76.2194,76.2622,16100.0
2010-12-03 10:30:00,88.97,88.97,88.78,88.89,7200.0,76.2794,76.2794,76.1165,76.2108,7200.0
2010-12-03 10:40:00,88.94,88.94,88.84,88.89,6400.0,76.2537,76.2537,76.1679,76.2108,6400.0
2010-12-03 10:50:00,88.88,89.06,88.86,88.92,8000.0,76.2022,76.3565,76.1851,76.2365,8000.0
2010-12-03 11:00:00,88.92,88.94,88.75,88.81,12500.0,76.2365,76.2537,76.0908,76.1422,12500.0
2010-12-03 11:10:00,88.79,88.79,88.64,88.76,4200.0,76.1251,76.1251,75.9965,76.0993,4200.0
2010-12-03 11:20:00,88.76,88.83,88.73,88.82,2400.0,76.0993,76.1594,76.0736,76.1508,2400.0
2010-12-03 11:30:00,88.82,88.83,88.65,88.65,4600.0,76.1508,76.1594,76.005,76.005,4600.0
2010-12-03 11:40:00,88.64,88.72,88.63,88.72,2000.0,75.9965,76.065,75.9879,76.065,2000.0
2010-12-03 11:50:00,88.7,88.71,88.51,88.6,1900.0,76.0479,76.0565,75.885,75.9622,1900.0
2010-12-03 12:00:00,88.6,88.66,88.56,88.65,3200.0,75.9622,76.0136,75.9279,76.005,3200.0
2010-12-03 12:10:00,88.68,88.77,88.68,88.77,1800.0,76.0307,76.1079,76.0307,76.1079,1800.0
2010-12-03 12:20:00,88.77,88.95,88.77,88.86,5400.0,76.1079,76.2622,76.1079,76.1851,5400.0
2010-12-03 12:30:00,88.85,89.02,88.85,89.0,1900.0,76.1765,76.3223,76.1765,76.3051,1900.0
2010-12-03 12:40:00,89.01,89.13,88.98,89.08,13000.0,76.3137,76.4166,76.288,76.3737,13000.0
2010-12-03 12:50:00,89.06,89.12,89.0,89.12,5400.0,76.3565,76.408,76.3051,76.408,5400.0
2010-12-03 13:00:00,89.13,89.18,89.12,89.16,4500.0,76.4166,76.4594,76.408,76.4423,4500.0
2010-12-03 13:10:00,89.19,89.23,89.05,89.09,8800.0,76.468,76.5023,76.348,76.3823,8800.0
2010-12-03 13:20:00,89.11,89.19,89.11,89.16,4800.0,76.3994,76.468,76.3994,76.4423,4800.0
2010-12-03 13:30:00,89.19,89.24,89.11,89.19,10300.0,76.468,76.5109,76.3994,76.468,10300.0
2010-12-03 13:40:00,89.21,89.23,89.15,89.2,5000.0,76.4851,76.5023,76.4337,76.4766,5000.0
2010-12-03 13:50:00,89.21,89.25,89.2,89.24,4200.0,76.4851,76.5194,76.4766,76.5109,4200.0
2010-12-03 14:00:00,89.26,89.27,89.0,89.01,4800.0,76.528,76.5366,76.3051,76.3137,4800.0
2010-12-03 14:10:00,89.06,89.07,88.98,88.98,4000.0,76.3565,76.3651,76.288,76.288,4000.0
2010-12-03 14:20:00,88.98,89.01,88.97,88.98,8600.0,76.288,76.3137,76.2794,76.288,8600.0
2010-12-03 14:30:00,88.98,89.1,88.98,89.1,3400.0,76.288,76.3908,76.288,76.3908,3400.0
2010-12-03 14:40:00,89.08,89.12,89.07,89.12,3700.0,76.3737,76.408,76.3651,76.408,3700.0
2010-12-03 14:50:00,89.16,89.18,89.13,89.18,6500.0,76.4423,76.4594,76.4166,76.4594,6500.0
2010-12-03 15:00:00,89.19,89.24,89.11,89.11,4700.0,76.468,76.5109,76.3994,76.3994,4700.0
2010-12-03 15:10:00,89.13,89.19,89.1,89.14,12000.0,76.4166,76.468,76.3908,76.4251,12000.0
2010-12-03 15:20:00,89.14,89.28,89.11,89.28,14900.0,76.4251,76.5452,76.3994,76.5452,14900.0
2010-12-03 15:30:00,89.29,89.64,89.29,89.59,12000.0,76.5537,76.8538,76.5537,76.8109,12000.0
2010-12-03 15:40:00,89.58,89.58,89.48,89.55,27600.0,76.8024,76.8024,76.7166,76.7767,27600.0
2010-12-03 15:50:00,89.55,89.64,89.54,89.61,28000.0,76.7767,76.8538,76.7681,76.8281,28000.0
2010-12-06 09:30:00,89.56,89.56,88.85,89.09,4300.0,76.7852,76.7852,76.1765,76.3823,4300.0
2010-12-06 09:40:00,89.17,89.17,88.91,89.0,3100.0,76.4509,76.4509,76.2279,76.3051,3100.0
2010-12-06 09:50:00,88.97,88.97,88.87,88.91,1600.0,76.2794,76.2794,76.1936,76.2279,1600.0
2010-12-06 10:00:00,88.99,89.12,88.93,88.98,4600.0,76.2965,76.408,76.2451,76.288,4600.0
2010-12-06 10:10:00,89.01,89.06,88.95,89.01,3200.0,76.3137,76.3565,76.2622,76.3137,3200.0
2010-12-06 10:20:00,88.97,89.17,88.95,89.13,4800.0,76.2794,76.4509,76.2622,76.4166,4800.0
2010-12-06 10:30:00,89.18,89.21,88.98,88.99,8600.0,76.4594,76.4851,76.288,76.2965,8600.0
2010-12-06 10:40:00,88.97,88.97,88.86,88.86,2300.0,76.2794,76.2794,76.1851,76.1851,2300.0
2010-12-06 10:50:00,88.87,88.87,88.64,88.66,8100.0,76.1936,76.1936,75.9965,76.0136,8100.0
2010-12-06 11:00:00,88.66,88.75,88.64,88.68,8400.0,76.0136,76.0908,75.9965,76.0307,8400.0
2010-12-06 11:10:00,88.72,88.78,88.61,88.61,4200.0,76.065,76.1165,75.9707,75.9707,4200.0
2010-12-06 11:20:00,88.6,88.66,88.54,88.66,3600.0,75.9622,76.0136,75.9107,76.0136,3600.0
2010-12-06 11:30:00,88.64,88.64,88.46,88.5,2900.0,75.9965,75.9965,75.8421,75.8764,2900.0
2010-12-06 11:40:00,88.5,88.6,88.43,88.49,4700.0,75.8764,75.9622,75.8164,75.8678,4700.0
2010-12-06 11:50:00,88.48,88.5,88.4,88.46,3300.0,75.8593,75.8764,75.7907,75.8421,3300.0
2010-12-06 12:00:00,88.45,88.53,88.45,88.53,2700.0,75.8336,75.9021,75.8336,75.9021,2700.0
2010-12-06 12:10:00,88.51,88.63,88.51,88.59,1900.0,75.885,75.9879,75.885,75.9536,1900.0
2010-12-06 12:20:00,88.57,88.57,88.47,88.49,4300.0,75.9364,75.9364,75.8507,75.8678,4300.0
2010-12-06 12:30:00,88.51,88.6,88.49,88.56,5200.0,75.885,75.9622,75.8678,75.9279,5200.0
2010-12-06 12:40:00,88.57,88.64,88.57,88.62,2400.0,75.9364,75.9965,75.9364,75.9793,2400.0
2010-12-06 12:50:00,88.6,88.6,88.54,88.54,1600.0,75.9622,75.9622,75.9107,75.9107,1600.0
2010-12-06 13:00:00,88.55,88.57,88.5,88.53,5700.0,75.9193,75.9364,75.8764,75.9021,5700.0
2010-12-06 13:10:00,88.56,88.57,88.53,88.57,2900.0,75.9279,75.9364,75.9021,75.9364,2900.0
2010-12-06 13:20:00,88.57,88.73,88.57,88.73,1600.0,75.9364,76.0736,75.9364,76.0736,1600.0
2010-12-06 13:30:00,88.73,88.78,88.7,88.76,2900.0,76.0736,76.1165,76.0479,76.0993,2900.0
2010-12-06 13:40:00,88.8,88.92,88.8,88.87,2800.0,76.1336,76.2365,76.1336,76.1936,2800.0
2010-12-06 13:50:00,88.86,88.87,88.84,88.85,2000.0,76.1851,76.1936,76.1679,76.1765,2000.0
2010-12-06 14:00:00,88.89,88.89,88.78,88.81,1800.0,76.2108,76.2108,76.1165,76.1422,1800.0
2010-12-06 14:10:00,88.8,88.8,88.7,88.8,4100.0,76.1336,76.1336,76.0479,76.1336,4100.0
2010-12-06 14:20:00,88.81,88.9,88.81,88.81,2800.0,76.1422,76.2194,76.1422,76.1422,2800.0
2010-12-06 14:30:00,88.85,88.99,88.85,88.99,3000.0,76.1765,76.2965,76.1765,76.2965,3000.0
2010-12-06 14:40:00,88.99,89.03,88.99,89.0,3200.0,76.2965,76.3308,76.2965,76.3051,3200.0
2010-12-06 14:50:00,89.02,89.04,88.95,88.95,1600.0,76.3223,76.3394,76.2622,76.2622,1600.0
2010-12-06 15:00:00,88.97,89.01,88.9,88.95,4800.0,76.2794,76.3137,76.2194,76.2622,4800.0
2010-12-06 15:10:00,88.94,88.95,88.88,88.91,5000.0,76.2537,76.2622,76.2022,76.2279,5000.0
2010-12-06 15:20:00,88.92,88.98,88.92,88.93,5600.0,76.2365,76.288,76.2365,76.2451,5600.0
2010-12-06 15:30:00,88.92,89.01,88.89,89.01,7100.0,76.2365,76.3137,76.2108,76.3137,7100.0
2010-12-06 15:40:00,89.02,89.16,88.97,89.0,12800.0,76.3223,76.4423,76.2794,76.3051,12800.0
2010-12-06 15:50:00,88.99,88.99,88.89,88.89,15700.0,76.2965,76.2965,76.2108,76.2108,15700.0
2010-12-07 09:30:00,90.38,90.38,89.74,89.75,18500.0,77.4883,77.4883,76.9396,76.9481,18500.0
2010-12-07 09:40:00,89.79,89.95,89.79,89.88,5200.0,76.9824,77.1196,76.9824,77.0596,5200.0
2010-12-07 09:50:00,89.85,89.87,89.66,89.66,5000.0,77.0339,77.051,76.871,76.871,5000.0
2010-12-07 10:00:00,89.65,89.66,89.51,89.51,6100.0,76.8624,76.871,76.7424,76.7424,6100.0
2010-12-07 10:10:00,89.47,89.68,89.44,89.68,4300.0,76.7081,76.8881,76.6823,76.8881,4300.0
2010-12-07 10:20:00,89.67,89.68,89.53,89.55,34000.0,76.8795,76.8881,76.7595,76.7767,34000.0
2010-12-07 10:30:00,89.52,89.52,89.38,89.49,5900.0,76.7509,76.7509,76.6309,76.7252,5900.0
2010-12-07 10:40:00,89.51,89.75,89.51,89.71,3100.0,76.7424,76.9481,76.7424,76.9138,3100.0
2010-12-07 10:50:00,89.79,89.89,89.79,89.86,2000.0,76.9824,77.0682,76.9824,77.0424,2000.0
2010-12-07 11:00:00,89.86,89.87,89.83,89.84,1700.0,77.0424,77.051,77.0167,77.0253,1700.0
2010-12-07 11:10:00,89.84,90.07,89.84,90.06,16900.0,77.0253,77.2225,77.0253,77.2139,16900.0
2010-12-07 11:20:00,90.09,90.2,90.09,90.15,6000.0,77.2396,77.3339,77.2396,77.2911,6000.0
2010-12-07 11:30:00,90.15,90.17,90.13,90.15,4200.0,77.2911,77.3082,77.2739,77.2911,4200.0
2010-12-07 11:40:00,90.16,90.18,90.06,90.08,4000.0,77.2996,77.3168,77.2139,77.2311,4000.0
2010-12-07 11:50:00,90.06,90.06,89.84,89.84,11700.0,77.2139,77.2139,77.0253,77.0253,11700.0
2010-12-07 12:00:00,89.85,89.89,89.57,89.57,15000.0,77.0339,77.0682,76.7938,76.7938,15000.0
2010-12-07 12:10:00,89.57,89.6,89.49,89.56,2000.0,76.7938,76.8195,76.7252,76.7852,2000.0
2010-12-07 12:20:00,89.57,89.62,89.54,89.62,1300.0,76.7938,76.8367,76.7681,76.8367,1300.0
2010-12-07 12:30:00,89.57,89.7,89.57,89.62,1400.0,76.7938,76.9053,76.7938,76.8367,1400.0
2010-12-07 12:40:00,89.7,89.71,89.64,89.65,1400.0,76.9053,76.9138,76.8538,76.8624,1400.0
2010-12-07 12:50:00,89.68,89.73,89.64,89.71,1100.0,76.8881,76.931,76.8538,76.9138,1100.0
2010-12-07 13:00:00,89.73,89.95,89.73,89.9,1400.0,76.931,77.1196,76.931,77.0767,1400.0
2010-12-07 13:10:00,89.89,89.89,89.77,89.79,1900.0,77.0682,77.0682,76.9653,76.9824,1900.0
2010-12-07 13:20:00,89.81,90.0,89.8,89.93,1300.0,76.9996,77.1625,76.991,77.1024,1300.0
2010-12-07 13:30:00,90.0,90.0,89.82,89.82,1400.0,77.1625,77.1625,77.0081,77.0081,1400.0
2010-12-07 13:40:00,89.87,90.1,89.82,90.1,2000.0,77.051,77.2482,77.0081,77.2482,2000.0
2010-12-07 13:50:00,90.07,90.11,90.04,90.11,2300.0,77.2225,77.2568,77.1968,77.2568,2300.0
2010-12-07 14:00:00,90.1,90.11,89.99,89.99,1800.0,77.2482,77.2568,77.1539,77.1539,1800.0
2010-12-07 14:10:00,89.98,90.01,89.86,89.86,4000.0,77.1453,77.171,77.0424,77.0424,4000.0
2010-12-07 14:20:00,89.91,89.91,89.78,89.81,2100.0,77.0853,77.0853,76.9738,76.9996,2100.0
2010-12-07 14:30:00,89.83,89.93,89.63,89.81,13700.0,77.0167,77.1024,76.8452,76.9996,13700.0
2010-12-07 14:40:00,89.79,89.83,89.76,89.8,2900.0,76.9824,77.0167,76.9567,76.991,2900.0
2010-12-07 14:50:00,89.79,89.79,89.25,89.29,7800.0,76.9824,76.9824,76.5194,76.5537,7800.0
2010-12-07 15:00:00,89.29,89.52,89.28,89.52,5000.0,76.5537,76.7509,76.5452,76.7509,5000.0
2010-12-07 15:10:00,89.43,89.51,89.32,89.32,3100.0,76.6738,76.7424,76.5795,76.5795,3100.0
2010-12-07 15:20:00,89.35,89.35,89.08,89.25,10000.0,76.6052,76.6052,76.3737,76.5194,10000.0
2010-12-07 15:30:00,89.27,89.29,89.07,89.11,11400.0,76.5366,76.5537,76.3651,76.3994,11400.0
2010-12-07 15:40:00,89.11,89.23,88.96,89.01,16200.0,76.3994,76.5023,76.2708,76.3137,16200.0
2010-12-07 15:50:00,89.03,89.1,88.94,88.99,14500.0,76.3308,76.3908,76.2537,76.2965,14500.0
2010-12-08 09:30:00,89.35,89.44,89.12,89.28,8600.0,76.6052,76.6823,76.408,76.5452,8600.0
2010-12-08 09:40:00,89.32,89.52,89.16,89.18,12400.0,76.5795,76.7509,76.4423,76.4594,12400.0
2010-12-08 09:50:00,89.2,89.32,88.69,88.73,9200.0,76.4766,76.5795,76.0393,76.0736,9200.0
2010-12-08 10:00:00,88.74,88.8,88.61,88.66,6000.0,76.0822,76.1336,75.9707,76.0136,6000.0
2010-12-08 10:10:00,88.61,88.63,88.5,88.51,4200.0,75.9707,75.9879,75.8764,75.885,4200.0
2010-12-08 10:20:00,88.45,88.5,88.36,88.48,4000.0,75.8336,75.8764,75.7564,75.8593,4000.0
2010-12-08 10:30:00,88.54,88.54,88.19,88.19,6700.0,75.9107,75.9107,75.6106,75.6106,6700.0
2010-12-08 10:40:00,88.19,88.24,88.14,88.24,7300.0,75.6106,75.6535,75.5678,75.6535,7300.0
2010-12-08 10:50:00,88.25,88.41,88.2,88.32,2900.0,75.6621,75.7993,75.6192,75.7221,2900.0
2010-12-08 11:00:00,88.34,88.53,88.32,88.53,2600.0,75.7392,75.9021,75.7221,75.9021,2600.0
2010-12-08 11:10:00,88.56,88.65,88.56,88.65,1500.0,75.9279,76.005,75.9279,76.005,1500.0
2010-12-08 11:20:00,88.65,88.71,88.63,88.63,1600.0,76.005,76.0565,75.9879,75.9879,1600.0
2010-12-08 11:30:00,88.61,88.64,88.59,88.64,3200.0,75.9707,75.9965,75.9536,75.9965,3200.0
2010-12-08 11:40:00,88.62,88.81,88.62,88.81,2300.0,75.9793,76.1422,75.9793,76.1422,2300.0
2010-12-08 11:50:00,88.83,88.94,88.81,88.87,1400.0,76.1594,76.2537,76.1422,76.1936,1400.0
2010-12-08 12:00:00,88.91,88.98,88.91,88.95,2000.0,76.2279,76.288,76.2279,76.2622,2000.0
2010-12-08 12:10:00,88.97,88.97,88.83,88.83,1700.0,76.2794,76.2794,76.1594,76.1594,1700.0
2010-12-08 12:20:00,88.82,88.85,88.79,88.79,1200.0,76.1508,76.1765,76.1251,76.1251,1200.0
2010-12-08 12:30:00,88.81,88.81,88.71,88.77,1800.0,76.1422,76.1422,76.0565,76.1079,1800.0
2010-12-08 12:40:00,88.75,88.75,88.58,88.58,3500.0,76.0908,76.0908,75.945,75.945,3500.0
2010-12-08 12:50:00,88.6,88.6,88.55,88.55,2200.0,75.9622,75.9622,75.9193,75.9193,2200.0
2010-12-08 13:00:00,88.53,88.63,88.48,88.61,2900.0,75.9021,75.9879,75.8593,75.9707,2900.0
2010-12-08 13:10:00,88.64,88.75,88.64,88.66,1600.0,75.9965,76.0908,75.9965,76.0136,1600.0
2010-12-08 13:20:00,88.66,88.67,88.56,88.58,2100.0,76.0136,76.0222,75.9279,75.945,2100.0
2010-12-08 13:30:00,88.56,88.72,88.55,88.72,2300.0,75.9279,76.065,75.9193,76.065,2300.0
2010-12-08 13:40:00,88.72,88.9,88.72,88.77,3400.0,76.065,76.2194,76.065,76.1079,3400.0
2010-12-08 13:50:00,88.74,88.81,88.71,88.78,5500.0,76.0822,76.1422,76.0565,76.1165,5500.0
2010-12-08 14:00:00,88.74,88.74,88.67,88.7,2100.0,76.0822,76.0822,76.0222,76.0479,2100.0
2010-12-08 14:10:00,88.72,88.74,88.67,88.74,1700.0,76.065,76.0822,76.0222,76.0822,1700.0
2010-12-08 14:20:00,88.78,88.87,88.78,88.79,3100.0,76.1165,76.1936,76.1165,76.1251,3100.0
2010-12-08 14:30:00,88.78,88.88,88.76,88.83,4600.0,76.1165,76.2022,76.0993,76.1594,4600.0
2010-12-08 14:40:00,88.8,88.97,88.8,88.9,2000.0,76.1336,76.2794,76.1336,76.2194,2000.0
2010-12-08 14:50:00,88.86,88.91,88.74,88.74,2000.0,76.1851,76.2279,76.0822,76.0822,2000.0
2010-12-08 15:00:00,88.71,88.88,88.7,88.81,3700.0,76.0565,76.2022,76.0479,76.1422,3700.0
2010-12-08 15:10:00,88.79,88.81,88.65,88.67,5500.0,76.1251,76.1422,76.005,76.0222,5500.0
2010-12-08 15:20:00,88.62,88.74,88.61,88.69,2000.0,75.9793,76.0822,75.9707,76.0393,2000.0
2010-12-08 15:30:00,88.63,88.78,88.6,88.75,4200.0,75.9879,76.1165,75.9622,76.0908,4200.0
2010-12-08 15:40:00,88.78,88.91,88.73,88.87,10900.0,76.1165,76.2279,76.0736,76.1936,10900.0
2010-12-08 15:50:00,88.91,89.02,88.85,88.92,12800.0,76.2279,76.3223,76.1765,76.2365,12800.0
2010-12-09 09:30:00,89.59,89.69,89.22,89.22,3500.0,76.8109,76.8967,76.4937,76.4937,3500.0
2010-12-09 09:40:00,89.26,89.28,89.13,89.28,800.0,76.528,76.5452,76.4166,76.5452,800.0
2010-12-09 09:50:00,89.21,89.43,89.18,89.39,4500.0,76.4851,76.6738,76.4594,76.6395,4500.0
2010-12-09 10:00:00,89.44,89.44,89.15,89.19,3000.0,76.6823,76.6823,76.4337,76.468,3000.0
2010-12-09 10:10:00,89.17,89.17,88.99,89.05,2500.0,76.4509,76.4509,76.2965,76.348,2500.0
2010-12-09 10:20:00,89.03,89.08,88.91,89.01,4000.0,76.3308,76.3737,76.2279,76.3137,4000.0
2010-12-09 10:30:00,89.05,89.18,89.05,89.11,2200.0,76.348,76.4594,76.348,76.3994,2200.0
2010-12-09 10:40:00,89.08,89.21,89.06,89.14,3900.0,76.3737,76.4851,76.3565,76.4251,3900.0
2010-12-09 10:50:00,89.07,89.11,88.94,89.0,5400.0,76.3651,76.3994,76.2537,76.3051,5400.0
2010-12-09 11:00:00,89.07,89.14,89.04,89.08,5000.0,76.3651,76.4251,76.3394,76.3737,5000.0
2010-12-09 11:10:00,89.13,89.28,89.13,89.28,2400.0,76.4166,76.5452,76.4166,76.5452,2400.0
2010-12-09 11:20:00,89.32,89.48,89.29,89.45,3500.0,76.5795,76.7166,76.5537,76.6909,3500.0
2010-12-09 11:30:00,89.46,89.55,89.4,89.5,3900.0,76.6995,76.7767,76.648,76.7338,3900.0
2010-12-09 11:40:00,89.49,89.53,89.32,89.32,5600.0,76.7252,76.7595,76.5795,76.5795,5600.0
2010-12-09 11:50:00,89.33,89.41,89.26,89.41,2600.0,76.588,76.6566,76.528,76.6566,2600.0
2010-12-09 12:00:00,89.43,89.51,89.32,89.32,5800.0,76.6738,76.7424,76.5795,76.5795,5800.0
2010-12-09 12:10:00,89.31,89.39,89.28,89.29,4800.0,76.5709,76.6395,76.5452,76.5537,4800.0
2010-12-09 12:20:00,89.29,89.29,89.2,89.21,6200.0,76.5537,76.5537,76.4766,76.4851,6200.0
2010-12-09 12:30:00,89.21,89.22,89.11,89.11,2400.0,76.4851,76.4937,76.3994,76.3994,2400.0
2010-12-09 12:40:00,89.09,89.17,89.09,89.17,2700.0,76.3823,76.4509,76.3823,76.4509,2700.0
2010-12-09 12:50:00,89.18,89.27,89.18,89.27,2700.0,76.4594,76.5366,76.4594,76.5366,2700.0
2010-12-09 13:00:00,89.28,89.43,89.28,89.43,27600.0,76.5452,76.6738,76.5452,76.6738,27600.0
2010-12-09 13:10:00,89.47,89.56,89.47,89.53,1900.0,76.7081,76.7852,76.7081,76.7595,1900.0
2010-12-09 13:20:00,89.5,89.66,89.49,89.66,2400.0,76.7338,76.871,76.7252,76.871,2400.0
2010-12-09 13:30:00,89.69,89.78,89.65,89.68,8100.0,76.8967,76.9738,76.8624,76.8881,8100.0
2010-12-09 13:40:00,89.68,89.68,89.62,89.67,2300.0,76.8881,76.8881,76.8367,76.8795,2300.0
2010-12-09 13:50:00,89.67,89.71,89.63,89.65,3400.0,76.8795,76.9138,76.8452,76.8624,3400.0
2010-12-09 14:00:00,89.65,89.67,89.5,89.5,4400.0,76.8624,76.8795,76.7338,76.7338,4400.0
2010-12-09 14:10:00,89.49,89.53,89.43,89.49,17200.0,76.7252,76.7595,76.6738,76.7252,17200.0
2010-12-09 14:20:00,89.52,89.64,89.52,89.6,5600.0,76.7509,76.8538,76.7509,76.8195,5600.0
2010-12-09 14:30:00,89.61,89.66,89.6,89.6,5100.0,76.8281,76.871,76.8195,76.8195,5100.0
2010-12-09 14:40:00,89.6,89.67,89.54,89.54,6300.0,76.8195,76.8795,76.7681,76.7681,6300.0
2010-12-09 14:50:00,89.52,89.73,89.52,89.68,4400.0,76.7509,76.931,76.7509,76.8881,4400.0
2010-12-09 15:00:00,89.68,89.75,89.61,89.61,6300.0,76.8881,76.9481,76.8281,76.8281,6300.0
2010-12-09 15:10:00,89.64,89.85,89.61,89.8,6700.0,76.8538,77.0339,76.8281,76.991,6700.0
2010-12-09 15:20:00,89.78,89.79,89.61,89.63,8500.0,76.9738,76.9824,76.8281,76.8452,8500.0
2010-12-09 15:30:00,89.66,89.67,89.57,89.58,6300.0,76.871,76.8795,76.7938,76.8024,6300.0
2010-12-09 15:40:00,89.61,89.69,89.58,89.65,14200.0,76.8281,76.8967,76.8024,76.8624,14200.0
2010-12-09 15:50:00,89.66,89.68,89.47,89.54,16900.0,76.871,76.8881,76.7081,76.7681,16900.0
2010-12-10 09:30:00,89.91,89.91,89.6,89.75,2300.0,77.0853,77.0853,76.8195,76.9481,2300.0
2010-12-10 09:40:00,89.81,90.09,89.81,90.09,1600.0,76.9996,77.2396,76.9996,77.2396,1600.0
2010-12-10 09:50:00,90.09,90.18,89.89,89.97,5200.0,77.2396,77.3168,77.0682,77.1367,5200.0
2010-12-10 10:00:00,90.06,90.12,89.93,89.93,5700.0,77.2139,77.2653,77.1024,77.1024,5700.0
2010-12-10 10:10:00,89.93,89.93,89.65,89.75,2800.0,77.1024,77.1024,76.8624,76.9481,2800.0
2010-12-10 10:20:00,89.75,89.83,89.68,89.79,3000.0,76.9481,77.0167,76.8881,76.9824,3000.0
2010-12-10 10:30:00,89.79,90.0,89.79,89.96,3700.0,76.9824,77.1625,76.9824,77.1282,3700.0
2010-12-10 10:40:00,89.95,90.2,89.91,89.91,4600.0,77.1196,77.3339,77.0853,77.0853,4600.0
2010-12-10 10:50:00,89.95,90.22,89.95,90.21,2200.0,77.1196,77.3511,77.1196,77.3425,2200.0
2010-12-10 11:00:00,90.19,90.41,90.19,90.29,5400.0,77.3254,77.514,77.3254,77.4111,5400.0
2010-12-10 11:10:00,90.32,90.32,90.23,90.25,3700.0,77.4368,77.4368,77.3597,77.3768,3700.0
2010-12-10 11:20:00,90.29,90.37,90.26,90.37,2700.0,77.4111,77.4797,77.3854,77.4797,2700.0
2010-12-10 11:30:00,90.37,90.38,90.22,90.24,4500.0,77.4797,77.4883,77.3511,77.3682,4500.0
2010-12-10 11:40:00,90.24,90.39,90.24,90.36,3600.0,77.3682,77.4968,77.3682,77.4711,3600.0
2010-12-10 11:50:00,90.36,90.42,90.35,90.41,1500.0,77.4711,77.5226,77.4625,77.514,1500.0
2010-12-10 12:00:00,90.46,90.47,90.4,90.46,2000.0,77.5569,77.5654,77.5054,77.5569,2000.0
2010-12-10 12:10:00,90.46,90.49,90.39,90.49,3200.0,77.5569,77.5826,77.4968,77.5826,3200.0
2010-12-10 12:20:00,90.46,90.6,90.44,90.55,4400.0,77.5569,77.6769,77.5397,77.634,4400.0
2010-12-10 12:30:00,90.6,90.66,90.56,90.64,4000.0,77.6769,77.7283,77.6426,77.7112,4000.0
2010-12-10 12:40:00,90.64,90.66,90.54,90.54,4300.0,77.7112,77.7283,77.6254,77.6254,4300.0
2010-12-10 12:50:00,90.56,90.6,90.55,90.57,1100.0,77.6426,77.6769,77.634,77.6512,1100.0
2010-12-10 13:00:00,90.6,90.61,90.52,90.58,3900.0,77.6769,77.6855,77.6083,77.6597,3900.0
2010-12-10 13:10:00,90.58,90.64,90.54,90.63,3000.0,77.6597,77.7112,77.6254,77.7026,3000.0
2010-12-10 13:20:00,90.62,90.68,90.59,90.63,5000.0,77.694,77.7455,77.6683,77.7026,5000.0
2010-12-10 13:30:00,90.63,90.77,90.61,90.72,1900.0,77.7026,77.8226,77.6855,77.7798,1900.0
2010-12-10 13:40:00,90.76,90.76,90.73,90.76,2000.0,77.8141,77.8141,77.7883,77.8141,2000.0
2010-12-10 13:50:00,90.81,90.95,90.81,90.93,1900.0,77.8569,77.977,77.8569,77.9598,1900.0
2010-12-10 14:00:00,90.93,90.93,90.59,90.65,10200.0,77.9598,77.9598,77.6683,77.7197,10200.0
2010-12-10 14:10:00,90.65,90.7,90.6,90.7,2100.0,77.7197,77.7626,77.6769,77.7626,2100.0
2010-12-10 14:20:00,90.72,90.74,90.68,90.74,2000.0,77.7798,77.7969,77.7455,77.7969,2000.0
2010-12-10 14:30:00,90.73,90.91,90.7,90.91,2000.0,77.7883,77.9427,77.7626,77.9427,2000.0
2010-12-10 14:40:00,90.9,90.92,90.8,90.8,2300.0,77.9341,77.9512,77.8484,77.8484,2300.0
2010-12-10 14:50:00,90.83,90.95,90.83,90.95,1000.0,77.8741,77.977,77.8741,77.977,1000.0
2010-12-10 15:00:00,90.93,90.94,90.71,90.71,2800.0,77.9598,77.9684,77.7712,77.7712,2800.0
2010-12-10 15:10:00,90.7,90.7,90.51,90.51,2300.0,77.7626,77.7626,77.5997,77.5997,2300.0
2010-12-10 15:20:00,90.54,90.74,90.54,90.68,11100.0,77.6254,77.7969,77.6254,77.7455,11100.0
2010-12-10 15:30:00,90.67,90.78,90.65,90.73,8200.0,77.7369,77.8312,77.7197,77.7883,8200.0
2010-12-10 15:40:00,90.71,90.77,90.48,90.53,14200.0,77.7712,77.8226,77.574,77.6169,14200.0
2010-12-10 15:50:00,90.56,90.58,90.46,90.48,24400.0,77.6426,77.6597,77.5569,77.574,24400.0
2010-12-13 09:30:00,90.65,91.48,90.65,91.34,7300.0,77.7197,78.4314,77.7197,78.3113,7300.0
2010-12-13 09:40:00,91.26,91.43,91.1,91.43,6800.0,78.2427,78.3885,78.1056,78.3885,6800.0
2010-12-13 09:50:00,91.53,91.59,91.22,91.31,7100.0,78.4742,78.5257,78.2084,78.2856,7100.0
2010-12-13 10:00:00,91.38,91.57,91.35,91.55,4500.0,78.3456,78.5085,78.3199,78.4914,4500.0
2010-12-13 10:10:00,91.52,91.58,91.46,91.51,4100.0,78.4657,78.5171,78.4142,78.4571,4100.0
2010-12-13 10:20:00,91.48,91.6,91.28,91.35,13200.0,78.4314,78.5342,78.2599,78.3199,13200.0
2010-12-13 10:30:00,91.31,91.73,91.31,91.73,15300.0,78.2856,78.6457,78.2856,78.6457,15300.0
2010-12-13 10:40:00,91.68,91.89,91.58,91.85,5100.0,78.6028,78.7829,78.5171,78.7486,5100.0
2010-12-13 10:50:00,91.86,92.0,91.85,92.0,8100.0,78.7572,78.8772,78.7486,78.8772,8100.0
2010-12-13 11:00:00,91.98,92.03,91.93,91.96,6600.0,78.86,78.9029,78.8172,78.8429,6600.0
2010-12-13 11:10:00,92.0,92.0,91.83,91.95,5000.0,78.8772,78.8772,78.7314,78.8343,5000.0
2010-12-13 11:20:00,91.94,91.97,91.84,91.84,3400.0,78.8257,78.8515,78.74,78.74,3400.0
2010-12-13 11:30:00,91.84,91.88,91.73,91.78,7300.0,78.74,78.7743,78.6457,78.6886,7300.0
2010-12-13 11:40:00,91.78,91.78,91.66,91.77,4000.0,78.6886,78.6886,78.5857,78.68,4000.0
2010-12-13 11:50:00,91.8,91.84,91.75,91.81,6000.0,78.7057,78.74,78.6628,78.7143,6000.0
2010-12-13 12:00:00,91.78,91.84,91.7,91.7,5100.0,78.6886,78.74,78.62,78.62,5100.0
2010-12-13 12:10:00,91.69,91.94,91.68,91.93,6300.0,78.6114,78.8257,78.6028,78.8172,6300.0
2010-12-13 12:20:00,91.9,92.0,91.81,91.81,7900.0,78.7914,78.8772,78.7143,78.7143,7900.0
2010-12-13 12:30:00,91.81,91.85,91.75,91.77,4800.0,78.7143,78.7486,78.6628,78.68,4800.0
2010-12-13 12:40:00,91.76,91.77,91.59,91.6,7400.0,78.6714,78.68,78.5257,78.5342,7400.0
2010-12-13 12:50:00,91.62,91.68,91.56,91.58,4100.0,78.5514,78.6028,78.4999,78.5171,4100.0
2010-12-13 13:00:00,91.56,91.64,91.53,91.59,5100.0,78.4999,78.5685,78.4742,78.5257,5100.0
2010-12-13 13:10:00,91.57,91.57,91.54,91.57,1700.0,78.5085,78.5085,78.4828,78.5085,1700.0
2010-12-13 13:20:00,91.58,91.64,91.5,91.6,6100.0,78.5171,78.5685,78.4485,78.5342,6100.0
2010-12-13 13:30:00,91.62,91.65,91.52,91.65,8100.0,78.5514,78.5771,78.4657,78.5771,8100.0
2010-12-13 13:40:00,91.66,91.67,91.58,91.6,7800.0,78.5857,78.5943,78.5171,78.5342,7800.0
2010-12-13 13:50:00,91.63,91.67,91.59,91.67,2200.0,78.56,78.5943,78.5257,78.5943,2200.0
2010-12-13 14:00:00,91.67,91.7,91.64,91.65,2700.0,78.5943,78.62,78.5685,78.5771,2700.0
2010-12-13 14:10:00,91.65,91.73,91.65,91.72,5000.0,78.5771,78.6457,78.5771,78.6371,5000.0
2010-12-13 14:20:00,91.73,91.98,91.73,91.95,12400.0,78.6457,78.86,78.6457,78.8343,12400.0
2010-12-13 14:30:00,91.96,92.05,91.96,92.05,4600.0,78.8429,78.9201,78.8429,78.9201,4600.0
2010-12-13 14:40:00,92.02,92.04,91.96,92.03,3700.0,78.8943,78.9115,78.8429,78.9029,3700.0
2010-12-13 14:50:00,92.02,92.15,92.01,92.1,9800.0,78.8943,79.0058,78.8858,78.9629,9800.0
2010-12-13 15:00:00,92.11,92.23,92.01,92.17,19000.0,78.9715,79.0744,78.8858,79.0229,19000.0
2010-12-13 15:10:00,92.16,92.16,92.04,92.09,5900.0,79.0144,79.0144,78.9115,78.9543,5900.0
2010-12-13 15:20:00,92.08,92.1,92.03,92.07,11100.0,78.9458,78.9629,78.9029,78.9372,11100.0
2010-12-13 15:30:00,92.03,92.05,91.73,91.84,12000.0,78.9029,78.9201,78.6457,78.74,12000.0
2010-12-13 15:40:00,91.82,91.84,91.54,91.68,17300.0,78.7229,78.74,78.4828,78.6028,17300.0
2010-12-13 15:50:00,91.71,91.78,91.63,91.78,25200.0,78.6286,78.6886,78.56,78.6886,25200.0
2010-12-14 09:30:00,91.67,92.6,91.67,92.6,7500.0,78.5943,79.3916,78.5943,79.3916,7500.0
2010-12-14 09:40:00,92.5,92.56,92.39,92.5,5500.0,79.3059,79.3573,79.2116,79.3059,5500.0
2010-12-14 09:50:00,92.5,92.62,92.43,92.51,15100.0,79.3059,79.4087,79.2459,79.3144,15100.0
2010-12-14 10:00:00,92.52,92.66,92.47,92.64,9700.0,79.323,79.443,79.2801,79.4259,9700.0
2010-12-14 10:10:00,92.67,92.9,92.63,92.9,5000.0,79.4516,79.6488,79.4173,79.6488,5000.0
2010-12-14 10:20:00,92.9,92.98,92.86,92.95,8200.0,79.6488,79.7174,79.6145,79.6917,8200.0
2010-12-14 10:30:00,92.95,93.18,92.95,93.18,10000.0,79.6917,79.8889,79.6917,79.8889,10000.0
2010-12-14 10:40:00,93.12,93.15,93.03,93.05,4000.0,79.8374,79.8632,79.7603,79.7774,4000.0
2010-12-14 10:50:00,92.96,92.97,92.89,92.89,7400.0,79.7003,79.7088,79.6402,79.6402,7400.0
2010-12-14 11:00:00,92.89,93.02,92.89,93.01,7000.0,79.6402,79.7517,79.6402,79.7431,7000.0
2010-12-14 11:10:00,92.99,93.02,92.94,92.96,3700.0,79.726,79.7517,79.6831,79.7003,3700.0
2010-12-14 11:20:00,92.94,93.02,92.9,93.02,5600.0,79.6831,79.7517,79.6488,79.7517,5600.0
2010-12-14 11:30:00,93.02,93.15,92.99,93.15,17300.0,79.7517,79.8632,79.726,79.8632,17300.0
2010-12-14 11:40:00,93.2,93.25,93.14,93.15,12400.0,79.906,79.9489,79.8546,79.8632,12400.0
2010-12-14 11:50:00,93.16,93.27,93.14,93.25,8500.0,79.8717,79.966,79.8546,79.9489,8500.0
2010-12-14 12:00:00,93.25,93.51,93.25,93.42,11700.0,79.9489,80.1718,79.9489,80.0946,11700.0
2010-12-14 12:10:00,93.45,93.61,93.45,93.6,7900.0,80.1204,80.2575,80.1204,80.249,7900.0
2010-12-14 12:20:00,93.58,93.58,93.23,93.23,9100.0,80.2318,80.2318,79.9317,79.9317,9100.0
2010-12-14 12:30:00,93.22,93.48,93.17,93.46,5900.0,79.9232,80.1461,79.8803,80.1289,5900.0
2010-12-14 12:40:00,93.45,93.48,93.23,93.26,4000.0,80.1204,80.1461,79.9317,79.9575,4000.0
2010-12-14 12:50:00,93.22,93.27,93.05,93.05,4300.0,79.9232,79.966,79.7774,79.7774,4300.0
2010-12-14 13:00:00,93.04,93.09,92.92,92.97,8900.0,79.7688,79.8117,79.666,79.7088,8900.0
2010-12-14 13:10:00,92.95,93.05,92.9,93.03,5300.0,79.6917,79.7774,79.6488,79.7603,5300.0
2010-12-14 13:20:00,93.04,93.1,93.0,93.07,6800.0,79.7688,79.8203,79.7345,79.7946,6800.0
2010-12-14 13:30:00,93.06,93.26,93.06,93.22,2500.0,79.786,79.9575,79.786,79.9232,2500.0
2010-12-14 13:40:00,93.26,93.35,93.22,93.32,3300.0,79.9575,80.0346,79.9232,80.0089,3300.0
2010-12-14 13:50:00,93.32,93.34,93.12,93.12,3500.0,80.0089,80.026,79.8374,79.8374,3500.0
2010-12-14 14:00:00,93.16,93.21,93.1,93.11,3100.0,79.8717,79.9146,79.8203,79.8289,3100.0
2010-12-14 14:10:00,93.09,93.13,93.01,93.13,10100.0,79.8117,79.846,79.7431,79.846,10100.0
2010-12-14 14:20:00,93.08,93.24,93.07,93.09,10500.0,79.8031,79.9403,79.7946,79.8117,10500.0
2010-12-14 14:30:00,93.09,93.36,93.09,93.3,9300.0,79.8117,80.0432,79.8117,79.9918,9300.0
2010-12-14 14:40:00,93.32,93.44,93.25,93.41,20600.0,80.0089,80.1118,79.9489,80.0861,20600.0
2010-12-14 14:50:00,93.38,93.57,93.37,93.53,16100.0,80.0603,80.2232,80.0518,80.1889,16100.0
2010-12-14 15:00:00,93.53,93.55,93.39,93.43,24100.0,80.1889,80.2061,80.0689,80.1032,24100.0
2010-12-14 15:10:00,93.41,93.55,93.37,93.48,26800.0,80.0861,80.2061,80.0518,80.1461,26800.0
2010-12-14 15:20:00,93.49,93.54,93.47,93.5,52500.0,80.1547,80.1975,80.1375,80.1632,52500.0
2010-12-14 15:30:00,93.51,93.54,93.32,93.38,48400.0,80.1718,80.1975,80.0089,80.0603,48400.0
2010-12-14 15:40:00,93.38,93.59,93.37,93.43,40800.0,80.0603,80.2404,80.0518,80.1032,40800.0
2010-12-14 15:50:00,93.44,93.57,93.44,93.55,51300.0,80.1118,80.2232,80.1118,80.2061,51300.0
2010-12-15 09:30:00,93.42,93.92,93.3,93.71,26100.0,80.0946,80.5233,79.9918,80.3433,26100.0
2010-12-15 09:40:00,93.75,93.81,93.7,93.81,6600.0,80.3776,80.429,80.3347,80.429,6600.0
2010-12-15 09:50:00,93.8,94.42,93.79,94.42,7900.0,80.4204,80.952,80.4119,80.952,7900.0
2010-12-15 10:00:00,94.42,94.43,94.28,94.32,6400.0,80.952,80.9606,80.832,80.8663,6400.0
2010-12-15 10:10:00,94.34,94.59,94.32,94.58,11500.0,80.8834,81.0978,80.8663,81.0892,11500.0
2010-12-15 10:20:00,94.59,94.59,94.53,94.56,4000.0,81.0978,81.0978,81.0463,81.072,4000.0
2010-12-15 10:30:00,94.55,94.82,94.55,94.81,12300.0,81.0635,81.2949,81.0635,81.2864,12300.0
2010-12-15 10:40:00,94.78,94.78,94.52,94.55,6700.0,81.2606,81.2606,81.0377,81.0635,6700.0
2010-12-15 10:50:00,94.62,94.64,94.36,94.53,19100.0,81.1235,81.1406,80.9006,81.0463,19100.0
2010-12-15 11:00:00,94.51,94.66,94.5,94.61,14900.0,81.0292,81.1578,81.0206,81.1149,14900.0
2010-12-15 11:10:00,94.6,94.6,94.16,94.16,21400.0,81.1063,81.1063,80.7291,80.7291,21400.0
2010-12-15 11:20:00,94.2,94.31,94.15,94.27,8100.0,80.7634,80.8577,80.7205,80.8234,8100.0
2010-12-15 11:30:00,94.29,94.4,94.26,94.26,6400.0,80.8405,80.9349,80.8148,80.8148,6400.0
2010-12-15 11:40:00,94.25,94.26,94.15,94.17,7300.0,80.8062,80.8148,80.7205,80.7377,7300.0
2010-12-15 11:50:00,94.16,94.26,94.14,94.23,5300.0,80.7291,80.8148,80.7119,80.7891,5300.0
2010-12-15 12:00:00,94.22,94.22,94.17,94.19,6000.0,80.7805,80.7805,80.7377,80.7548,6000.0
2010-12-15 12:10:00,94.18,94.27,94.18,94.24,5100.0,80.7462,80.8234,80.7462,80.7977,5100.0
2010-12-15 12:20:00,94.21,94.22,94.1,94.18,2100.0,80.772,80.7805,80.6776,80.7462,2100.0
2010-12-15 12:30:00,94.19,94.24,94.02,94.02,3900.0,80.7548,80.7977,80.6091,80.6091,3900.0
2010-12-15 12:40:00,94.05,94.05,93.62,93.68,8300.0,80.6348,80.6348,80.2661,80.3176,8300.0
2010-12-15 12:50:00,93.67,93.85,93.61,93.85,11700.0,80.309,80.4633,80.2575,80.4633,11700.0
2010-12-15 13:00:00,93.86,93.88,93.81,93.86,10600.0,80.4719,80.489,80.429,80.4719,10600.0
2010-12-15 13:10:00,93.87,93.97,93.86,93.95,7200.0,80.4805,80.5662,80.4719,80.549,7200.0
2010-12-15 13:20:00,93.91,93.98,93.89,93.98,5100.0,80.5147,80.5748,80.4976,80.5748,5100.0
2010-12-15 13:30:00,94.03,94.08,94.0,94.04,12800.0,80.6176,80.6605,80.5919,80.6262,12800.0
2010-12-15 13:40:00,94.03,94.08,94.03,94.08,3900.0,80.6176,80.6605,80.6176,80.6605,3900.0
2010-12-15 13:50:00,94.07,94.14,94.01,94.08,5900.0,80.6519,80.7119,80.6005,80.6605,5900.0
2010-12-15 14:00:00,94.09,94.09,93.87,93.87,15500.0,80.6691,80.6691,80.4805,80.4805,15500.0
2010-12-15 14:10:00,93.83,93.85,93.71,93.72,8200.0,80.4462,80.4633,80.3433,80.3518,8200.0
2010-12-15 14:20:00,93.71,93.71,93.43,93.43,8000.0,80.3433,80.3433,80.1032,80.1032,8000.0
2010-12-15 14:30:00,93.42,93.42,93.18,93.29,12100.0,80.0946,80.0946,79.8889,79.9832,12100.0
2010-12-15 14:40:00,93.31,93.45,93.26,93.38,9900.0,80.0003,80.1204,79.9575,80.0603,9900.0
2010-12-15 14:50:00,93.38,93.41,93.35,93.41,10400.0,80.0603,80.0861,80.0346,80.0861,10400.0
2010-12-15 15:00:00,93.39,93.64,93.39,93.53,22700.0,80.0689,80.2833,80.0689,80.1889,22700.0
2010-12-15 15:10:00,93.5,93.53,93.35,93.45,21800.0,80.1632,80.1889,80.0346,80.1204,21800.0
2010-12-15 15:20:00,93.43,93.74,93.43,93.59,50000.0,80.1032,80.369,80.1032,80.2404,50000.0
2010-12-15 15:30:00,93.58,93.92,93.52,93.86,42200.0,80.2318,80.5233,80.1804,80.4719,42200.0
2010-12-15 15:40:00,93.86,93.91,93.47,93.52,36700.0,80.4719,80.5147,80.1375,80.1804,36700.0
2010-12-15 15:50:00,93.49,93.68,93.35,93.58,30600.0,80.1547,80.3176,80.0346,80.2318,30600.0
2010-12-16 09:30:00,93.82,94.09,93.42,94.0,6800.0,80.4376,80.6691,80.0946,80.5919,6800.0
2010-12-16 09:40:00,94.01,94.29,93.99,94.25,4400.0,80.6005,80.8405,80.5833,80.8062,4400.0
2010-12-16 09:50:00,94.25,94.28,93.67,93.67,4300.0,80.8062,80.832,80.309,80.309,4300.0
2010-12-16 10:00:00,93.76,93.95,93.51,93.91,10400.0,80.3861,80.549,80.1718,80.5147,10400.0
2010-12-16 10:10:00,93.92,93.98,93.83,93.97,2400.0,80.5233,80.5748,80.4462,80.5662,2400.0
2010-12-16 10:20:00,94.01,94.32,94.01,94.25,3200.0,80.6005,80.8663,80.6005,80.8062,3200.0
2010-12-16 10:30:00,94.19,94.26,94.06,94.22,6300.0,80.7548,80.8148,80.6433,80.7805,6300.0
2010-12-16 10:40:00,94.21,94.34,94.19,94.22,3200.0,80.772,80.8834,80.7548,80.7805,3200.0
2010-12-16 10:50:00,94.2,94.29,94.19,94.19,3300.0,80.7634,80.8405,80.7548,80.7548,3300.0
2010-12-16 11:00:00,94.3,94.49,94.3,94.49,1900.0,80.8491,81.012,80.8491,81.012,1900.0
2010-12-16 11:10:00,94.6,94.95,94.6,94.95,7500.0,81.1063,81.4064,81.1063,81.4064,7500.0
2010-12-16 11:20:00,94.96,94.99,94.86,94.87,3800.0,81.415,81.4407,81.3292,81.3378,3800.0
2010-12-16 11:30:00,94.92,94.94,94.82,94.88,2600.0,81.3807,81.3978,81.2949,81.3464,2600.0
2010-12-16 11:40:00,94.88,94.92,94.87,94.88,4400.0,81.3464,81.3807,81.3378,81.3464,4400.0
2010-12-16 11:50:00,94.88,94.92,94.8,94.8,7800.0,81.3464,81.3807,81.2778,81.2778,7800.0
2010-12-16 12:00:00,94.78,94.82,94.61,94.64,10000.0,81.2606,81.2949,81.1149,81.1406,10000.0
2010-12-16 12:10:00,94.57,94.57,94.42,94.42,1400.0,81.0806,81.0806,80.952,80.952,1400.0
2010-12-16 12:20:00,94.46,94.51,94.44,94.51,2400.0,80.9863,81.0292,80.9691,81.0292,2400.0
2010-12-16 12:30:00,94.48,94.6,94.48,94.58,4400.0,81.0034,81.1063,81.0034,81.0892,4400.0
2010-12-16 12:40:00,94.6,94.92,94.6,94.86,11700.0,81.1063,81.3807,81.1063,81.3292,11700.0
2010-12-16 12:50:00,94.76,94.92,94.64,94.91,7800.0,81.2435,81.3807,81.1406,81.3721,7800.0
2010-12-16 13:00:00,94.91,94.94,94.72,94.78,6200.0,81.3721,81.3978,81.2092,81.2606,6200.0
2010-12-16 13:10:00,94.73,94.84,94.72,94.84,3000.0,81.2178,81.3121,81.2092,81.3121,3000.0
2010-12-16 13:20:00,94.83,94.85,94.76,94.76,1000.0,81.3035,81.3207,81.2435,81.2435,1000.0
2010-12-16 13:30:00,94.72,94.72,94.52,94.55,11700.0,81.2092,81.2092,81.0377,81.0635,11700.0
2010-12-16 13:40:00,94.55,94.65,94.47,94.58,13900.0,81.0635,81.1492,80.9949,81.0892,13900.0
2010-12-16 13:50:00,94.62,94.69,94.49,94.52,4200.0,81.1235,81.1835,81.012,81.0377,4200.0
2010-12-16 14:00:00,94.52,94.71,94.52,94.67,8100.0,81.0377,81.2006,81.0377,81.1663,8100.0
2010-12-16 14:10:00,94.66,94.67,94.55,94.55,2600.0,81.1578,81.1663,81.0635,81.0635,2600.0
2010-12-16 14:20:00,94.48,94.59,94.43,94.58,3800.0,81.0034,81.0978,80.9606,81.0892,3800.0
2010-12-16 14:30:00,94.53,94.62,94.46,94.53,7400.0,81.0463,81.1235,80.9863,81.0463,7400.0
2010-12-16 14:40:00,94.53,94.59,94.49,94.52,2300.0,81.0463,81.0978,81.012,81.0377,2300.0
2010-12-16 14:50:00,94.48,94.57,94.42,94.57,6500.0,81.0034,81.0806,80.952,81.0806,6500.0
2010-12-16 15:00:00,94.57,94.67,94.57,94.65,5700.0,81.0806,81.1663,81.0806,81.1492,5700.0
2010-12-16 15:10:00,94.66,94.68,94.62,94.64,4500.0,81.1578,81.1749,81.1235,81.1406,4500.0
2010-12-16 15:20:00,94.6,94.65,94.58,94.65,5100.0,81.1063,81.1492,81.0892,81.1492,5100.0
2010-12-16 15:30:00,94.67,94.71,94.65,94.67,11900.0,81.1663,81.2006,81.1492,81.1663,11900.0
2010-12-16 15:40:00,94.69,94.77,94.65,94.73,15600.0,81.1835,81.2521,81.1492,81.2178,15600.0
2010-12-16 15:50:00,94.75,94.86,94.72,94.85,17000.0,81.2349,81.3292,81.2092,81.3207,17000.0
2010-12-17 09:30:00,94.89,95.0,94.38,94.55,39100.0,81.355,81.4493,80.9177,81.0635,39100.0
2010-12-17 09:40:00,94.58,94.7,94.53,94.7,5600.0,81.0892,81.1921,81.0463,81.1921,5600.0
2010-12-17 09:50:00,94.7,94.86,94.66,94.81,3300.0,81.1921,81.3292,81.1578,81.2864,3300.0
2010-12-17 10:00:00,94.81,94.81,94.66,94.77,6600.0,81.2864,81.2864,81.1578,81.2521,6600.0
2010-12-17 10:10:00,94.74,94.74,94.54,94.58,5400.0,81.2264,81.2264,81.0549,81.0892,5400.0
2010-12-17 10:20:00,94.59,94.63,94.35,94.37,14800.0,81.0978,81.132,80.892,80.9091,14800.0
2010-12-17 10:30:00,94.37,94.43,94.21,94.25,5200.0,80.9091,80.9606,80.772,80.8062,5200.0
2010-12-17 10:40:00,94.27,94.27,94.18,94.2,4800.0,80.8234,80.8234,80.7462,80.7634,4800.0
2010-12-17 10:50:00,94.19,94.21,94.12,94.18,23300.0,80.7548,80.772,80.6948,80.7462,23300.0
2010-12-17 11:00:00,94.16,94.18,94.12,94.14,5900.0,80.7291,80.7462,80.6948,80.7119,5900.0
2010-12-17 11:10:00,94.14,94.18,94.12,94.18,7000.0,80.7119,80.7462,80.6948,80.7462,7000.0
2010-12-17 11:20:00,94.18,94.19,94.12,94.15,4700.0,80.7462,80.7548,80.6948,80.7205,4700.0
2010-12-17 11:30:00,94.15,94.18,94.14,94.17,4800.0,80.7205,80.7462,80.7119,80.7377,4800.0
2010-12-17 11:40:00,94.18,94.19,94.12,94.13,4100.0,80.7462,80.7548,80.6948,80.7034,4100.0
2010-12-17 11:50:00,94.13,94.13,93.94,93.97,8200.0,80.7034,80.7034,80.5405,80.5662,8200.0
2010-12-17 12:00:00,93.97,94.15,93.97,94.15,6300.0,80.5662,80.7205,80.5662,80.7205,6300.0
2010-12-17 12:10:00,94.11,94.2,94.06,94.06,7000.0,80.6862,80.7634,80.6433,80.6433,7000.0
2010-12-17 12:20:00,94.05,94.08,93.98,94.05,12500.0,80.6348,80.6605,80.5748,80.6348,12500.0
2010-12-17 12:30:00,94.06,94.2,94.06,94.18,8200.0,80.6433,80.7634,80.6433,80.7462,8200.0
2010-12-17 12:40:00,94.2,94.2,94.13,94.19,7400.0,80.7634,80.7634,80.7034,80.7548,7400.0
2010-12-17 12:50:00,94.18,94.21,94.13,94.2,3000.0,80.7462,80.772,80.7034,80.7634,3000.0
2010-12-17 13:00:00,94.19,94.2,94.16,94.16,7500.0,80.7548,80.7634,80.7291,80.7291,7500.0
2010-12-17 13:10:00,94.18,94.2,94.15,94.16,3600.0,80.7462,80.7634,80.7205,80.7291,3600.0
2010-12-17 13:20:00,94.18,94.18,94.07,94.07,5600.0,80.7462,80.7462,80.6519,80.6519,5600.0
2010-12-17 13:30:00,94.08,94.08,94.02,94.05,2800.0,80.6605,80.6605,80.6091,80.6348,2800.0
2010-12-17 13:40:00,94.06,94.2,94.06,94.19,3400.0,80.6433,80.7634,80.6433,80.7548,3400.0
2010-12-17 13:50:00,94.19,94.19,94.15,94.15,3400.0,80.7548,80.7548,80.7205,80.7205,3400.0
2010-12-17 14:00:00,94.16,94.17,94.08,94.1,5200.0,80.7291,80.7377,80.6605,80.6776,5200.0
2010-12-17 14:10:00,94.11,94.11,93.98,94.04,3700.0,80.6862,80.6862,80.5748,80.6262,3700.0
2010-12-17 14:20:00,94.03,94.03,93.99,94.0,2900.0,80.6176,80.6176,80.5833,80.5919,2900.0
2010-12-17 14:30:00,93.98,93.98,93.83,93.84,5600.0,80.5748,80.5748,80.4462,80.4547,5600.0
2010-12-17 14:40:00,93.88,94.0,93.88,93.96,3600.0,80.489,80.5919,80.489,80.5576,3600.0
2010-12-17 14:50:00,94.0,94.04,93.97,94.02,3600.0,80.5919,80.6262,80.5662,80.6091,3600.0
2010-12-17 15:00:00,94.05,94.15,93.97,93.99,4300.0,80.6348,80.7205,80.5662,80.5833,4300.0
2010-12-17 15:10:00,93.98,93.98,93.89,93.96,7900.0,80.5748,80.5748,80.4976,80.5576,7900.0
2010-12-17 15:20:00,93.96,94.05,93.94,93.95,6300.0,80.5576,80.6348,80.5405,80.549,6300.0
2010-12-17 15:30:00,93.99,93.99,93.83,93.85,8700.0,80.5833,80.5833,80.4462,80.4633,8700.0
2010-12-17 15:40:00,93.84,93.84,93.73,93.78,13900.0,80.4547,80.4547,80.3604,80.4033,13900.0
2010-12-17 15:50:00,93.77,93.8,93.73,93.74,28600.0,80.3947,80.4204,80.3604,80.369,28600.0
2010-12-20 09:30:00,93.79,93.9,93.75,93.9,4800.0,80.4119,80.5062,80.3776,80.5062,4800.0
2010-12-20 09:40:00,93.92,94.0,93.9,93.96,3800.0,80.5233,80.5919,80.5062,80.5576,3800.0
2010-12-20 09:50:00,93.96,93.98,93.79,93.81,7000.0,80.5576,80.5748,80.4119,80.429,7000.0
2010-12-20 10:00:00,93.86,93.95,93.85,93.89,4100.0,80.4719,80.549,80.4633,80.4976,4100.0
2010-12-20 10:10:00,93.87,93.91,93.65,93.67,4500.0,80.4805,80.5147,80.2918,80.309,4500.0
2010-12-20 10:20:00,93.68,93.72,93.56,93.64,3600.0,80.3176,80.3518,80.2147,80.2833,3600.0
2010-12-20 10:30:00,93.64,93.73,93.49,93.55,3100.0,80.2833,80.3604,80.1547,80.2061,3100.0
2010-12-20 10:40:00,93.62,93.68,93.58,93.64,4300.0,80.2661,80.3176,80.2318,80.2833,4300.0
2010-12-20 10:50:00,93.64,93.74,93.64,93.71,3100.0,80.2833,80.369,80.2833,80.3433,3100.0
2010-12-20 11:00:00,93.64,93.7,93.37,93.37,16500.0,80.2833,80.3347,80.0518,80.0518,16500.0
2010-12-20 11:10:00,93.49,93.5,93.43,93.44,5500.0,80.1547,80.1632,80.1032,80.1118,5500.0
2010-12-20 11:20:00,93.44,93.47,93.38,93.41,8800.0,80.1118,80.1375,80.0603,80.0861,8800.0
2010-12-20 11:30:00,93.42,93.43,93.39,93.42,6600.0,80.0946,80.1032,80.0689,80.0946,6600.0
2010-12-20 11:40:00,93.43,93.43,93.39,93.39,6800.0,80.1032,80.1032,80.0689,80.0689,6800.0
2010-12-20 11:50:00,93.39,93.48,93.38,93.41,7800.0,80.0689,80.1461,80.0603,80.0861,7800.0
2010-12-20 12:00:00,93.42,93.43,93.39,93.39,10000.0,80.0946,80.1032,80.0689,80.0689,10000.0
2010-12-20 12:10:00,93.38,93.41,93.35,93.4,3100.0,80.0603,80.0861,80.0346,80.0775,3100.0
2010-12-20 12:20:00,93.39,93.41,93.36,93.39,3400.0,80.0689,80.0861,80.0432,80.0689,3400.0
2010-12-20 12:30:00,93.39,93.39,93.26,93.31,3900.0,80.0689,80.0689,79.9575,80.0003,3900.0
2010-12-20 12:40:00,93.29,93.42,93.29,93.37,5800.0,79.9832,80.0946,79.9832,80.0518,5800.0
2010-12-20 12:50:00,93.41,93.42,93.37,93.42,2900.0,80.0861,80.0946,80.0518,80.0946,2900.0
2010-12-20 13:00:00,93.41,93.42,93.36,93.37,5100.0,80.0861,80.0946,80.0432,80.0518,5100.0
2010-12-20 13:10:00,93.39,93.39,93.31,93.31,2400.0,80.0689,80.0689,80.0003,80.0003,2400.0
2010-12-20 13:20:00,93.31,93.33,93.24,93.24,3900.0,80.0003,80.0175,79.9403,79.9403,3900.0
2010-12-20 13:30:00,93.23,93.31,93.23,93.3,6100.0,79.9317,80.0003,79.9317,79.9918,6100.0
2010-12-20 13:40:00,93.3,93.3,93.22,93.26,2700.0,79.9918,79.9918,79.9232,79.9575,2700.0
2010-12-20 13:50:00,93.23,93.23,93.05,93.07,4300.0,79.9317,79.9317,79.7774,79.7946,4300.0
2010-12-20 14:00:00,93.05,93.25,93.03,93.21,12800.0,79.7774,79.9489,79.7603,79.9146,12800.0
2010-12-20 14:10:00,93.25,93.25,93.16,93.17,6700.0,79.9489,79.9489,79.8717,79.8803,6700.0
2010-12-20 14:20:00,93.16,93.16,93.06,93.08,4800.0,79.8717,79.8717,79.786,79.8031,4800.0
2010-12-20 14:30:00,93.08,93.1,92.95,92.99,17600.0,79.8031,79.8203,79.6917,79.726,17600.0
2010-12-20 14:40:00,92.97,93.02,92.95,93.0,7700.0,79.7088,79.7517,79.6917,79.7345,7700.0
2010-12-20 14:50:00,93.0,93.02,92.92,92.94,6400.0,79.7345,79.7517,79.666,79.6831,6400.0
2010-12-20 15:00:00,92.96,93.0,92.9,92.92,14600.0,79.7003,79.7345,79.6488,79.666,14600.0
2010-12-20 15:10:00,92.9,92.96,92.84,92.94,11600.0,79.6488,79.7003,79.5974,79.6831,11600.0
2010-12-20 15:20:00,92.93,92.96,92.85,92.91,8400.0,79.6745,79.7003,79.6059,79.6574,8400.0
2010-12-20 15:30:00,92.92,93.19,92.91,93.11,61400.0,79.666,79.8974,79.6574,79.8289,61400.0
2010-12-20 15:40:00,93.13,93.13,93.0,93.05,19900.0,79.846,79.846,79.7345,79.7774,19900.0
2010-12-20 15:50:00,93.04,93.19,93.01,93.05,40700.0,79.7688,79.8974,79.7431,79.7774,40700.0
2010-12-21 09:30:00,93.35,94.18,93.35,93.96,34800.0,80.0346,80.7462,80.0346,80.5576,34800.0
2010-12-21 09:40:00,93.94,93.96,93.49,93.51,4400.0,80.5405,80.5576,80.1547,80.1718,4400.0
2010-12-21 09:50:00,93.52,93.75,93.52,93.75,5000.0,80.1804,80.3776,80.1804,80.3776,5000.0
2010-12-21 10:00:00,93.74,93.78,93.68,93.73,8800.0,80.369,80.4033,80.3176,80.3604,8800.0
2010-12-21 10:10:00,93.71,93.78,93.65,93.75,2900.0,80.3433,80.4033,80.2918,80.3776,2900.0
2010-12-21 10:20:00,93.75,93.88,93.75,93.85,4400.0,80.3776,80.489,80.3776,80.4633,4400.0
2010-12-21 10:30:00,93.82,93.93,93.82,93.92,6700.0,80.4376,80.5319,80.4376,80.5233,6700.0
2010-12-21 10:40:00,93.92,94.02,93.9,93.99,7500.0,80.5233,80.6091,80.5062,80.5833,7500.0
2010-12-21 10:50:00,93.97,94.0,93.9,93.9,6300.0,80.5662,80.5919,80.5062,80.5062,6300.0
2010-12-21 11:00:00,93.89,93.97,93.88,93.96,6900.0,80.4976,80.5662,80.489,80.5576,6900.0
2010-12-21 11:10:00,93.95,94.01,93.94,93.99,4100.0,80.549,80.6005,80.5405,80.5833,4100.0
2010-12-21 11:20:00,93.99,94.1,93.98,94.1,2700.0,80.5833,80.6776,80.5748,80.6776,2700.0
2010-12-21 11:30:00,94.1,94.14,94.01,94.08,12000.0,80.6776,80.7119,80.6005,80.6605,12000.0
2010-12-21 11:40:00,94.11,94.12,93.97,94.01,9700.0,80.6862,80.6948,80.5662,80.6005,9700.0
2010-12-21 11:50:00,94.1,94.1,93.96,94.0,5900.0,80.6776,80.6776,80.5576,80.5919,5900.0
2010-12-21 12:00:00,94.01,94.01,93.82,93.82,5000.0,80.6005,80.6005,80.4376,80.4376,5000.0
2010-12-21 12:10:00,93.86,93.95,93.86,93.94,4400.0,80.4719,80.549,80.4719,80.5405,4400.0
2010-12-21 12:20:00,93.93,94.0,93.91,94.0,4100.0,80.5319,80.5919,80.5147,80.5919,4100.0
2010-12-21 12:30:00,94.0,94.11,94.0,94.07,5400.0,80.5919,80.6862,80.5919,80.6519,5400.0
2010-12-21 12:40:00,94.1,94.1,93.92,93.92,8900.0,80.6776,80.6776,80.5233,80.5233,8900.0
2010-12-21 12:50:00,93.91,94.02,93.89,94.02,3100.0,80.5147,80.6091,80.4976,80.6091,3100.0
2010-12-21 13:00:00,94.05,94.07,93.98,94.07,6600.0,80.6348,80.6519,80.5748,80.6519,6600.0
2010-12-21 13:10:00,94.07,94.08,94.03,94.03,3500.0,80.6519,80.6605,80.6176,80.6176,3500.0
2010-12-21 13:20:00,94.02,94.09,94.02,94.07,2100.0,80.6091,80.6691,80.6091,80.6519,2100.0
2010-12-21 13:30:00,94.08,94.1,94.07,94.08,5000.0,80.6605,80.6776,80.6519,80.6605,5000.0
2010-12-21 13:40:00,94.09,94.12,94.07,94.1,6200.0,80.6691,80.6948,80.6519,80.6776,6200.0
2010-12-21 13:50:00,94.1,94.17,94.1,94.16,4000.0,80.6776,80.7377,80.6776,80.7291,4000.0
2010-12-21 14:00:00,94.17,94.29,94.17,94.29,3400.0,80.7377,80.8405,80.7377,80.8405,3400.0
2010-12-21 14:10:00,94.29,94.31,94.16,94.18,5400.0,80.8405,80.8577,80.7291,80.7462,5400.0
2010-12-21 14:20:00,94.17,94.25,94.16,94.21,6200.0,80.7377,80.8062,80.7291,80.772,6200.0
2010-12-21 14:30:00,94.22,94.22,94.16,94.19,4800.0,80.7805,80.7805,80.7291,80.7548,4800.0
2010-12-21 14:40:00,94.19,94.19,94.15,94.17,3600.0,80.7548,80.7548,80.7205,80.7377,3600.0
2010-12-21 14:50:00,94.16,94.17,94.12,94.13,7000.0,80.7291,80.7377,80.6948,80.7034,7000.0
2010-12-21 15:00:00,94.14,94.15,94.1,94.13,3900.0,80.7119,80.7205,80.6776,80.7034,3900.0
2010-12-21 15:10:00,94.13,94.37,94.13,94.36,6400.0,80.7034,80.9091,80.7034,80.9006,6400.0
2010-12-21 15:20:00,94.38,94.51,94.38,94.5,4400.0,80.9177,81.0292,80.9177,81.0206,4400.0
2010-12-21 15:30:00,94.49,94.49,94.26,94.34,11100.0,81.012,81.012,80.8148,80.8834,11100.0
2010-12-21 15:40:00,94.34,94.36,94.03,94.03,11500.0,80.8834,80.9006,80.6176,80.6176,11500.0
2010-12-21 15:50:00,94.02,94.04,93.79,93.95,25000.0,80.6091,80.6262,80.4119,80.549,25000.0
2010-12-22 09:30:00,94.08,94.37,93.98,94.0,4600.0,80.6605,80.9091,80.5748,80.5919,4600.0
2010-12-22 09:40:00,94.0,94.0,93.81,93.83,2400.0,80.5919,80.5919,80.429,80.4462,2400.0
2010-12-22 09:50:00,93.84,94.07,93.8,94.04,7300.0,80.4547,80.6519,80.4204,80.6262,7300.0
2010-12-22 10:00:00,94.02,94.17,93.91,94.06,6200.0,80.6091,80.7377,80.5147,80.6433,6200.0
2010-12-22 10:10:00,94.06,94.12,93.99,94.06,12800.0,80.6433,80.6948,80.5833,80.6433,12800.0
2010-12-22 10:20:00,94.06,94.24,94.06,94.18,6700.0,80.6433,80.7977,80.6433,80.7462,6700.0
2010-12-22 10:30:00,94.17,94.24,93.93,93.98,5400.0,80.7377,80.7977,80.5319,80.5748,5400.0
2010-12-22 10:40:00,94.0,94.01,93.89,93.96,4400.0,80.5919,80.6005,80.4976,80.5576,4400.0
2010-12-22 10:50:00,93.99,94.05,93.99,94.0,2700.0,80.5833,80.6348,80.5833,80.5919,2700.0
2010-12-22 11:00:00,93.98,93.98,93.79,93.79,6700.0,80.5748,80.5748,80.4119,80.4119,6700.0
2010-12-22 11:10:00,93.77,93.77,93.71,93.71,4700.0,80.3947,80.3947,80.3433,80.3433,4700.0
2010-12-22 11:20:00,93.67,93.67,93.57,93.61,2700.0,80.309,80.309,80.2232,80.2575,2700.0
2010-12-22 11:30:00,93.62,93.65,93.56,93.56,6000.0,80.2661,80.2918,80.2147,80.2147,6000.0
2010-12-22 11:40:00,93.57,93.59,93.56,93.56,1500.0,80.2232,80.2404,80.2147,80.2147,1500.0
2010-12-22 11:50:00,93.55,93.56,93.51,93.51,3700.0,80.2061,80.2147,80.1718,80.1718,3700.0
2010-12-22 12:00:00,93.51,93.51,93.37,93.37,8500.0,80.1718,80.1718,80.0518,80.0518,8500.0
2010-12-22 12:10:00,93.41,93.41,93.32,93.4,6500.0,80.0861,80.0861,80.0089,80.0775,6500.0
2010-12-22 12:20:00,93.39,93.44,93.38,93.43,7200.0,80.0689,80.1118,80.0603,80.1032,7200.0
2010-12-22 12:30:00,93.42,93.47,93.35,93.35,2800.0,80.0946,80.1375,80.0346,80.0346,2800.0
2010-12-22 12:40:00,93.35,93.43,93.33,93.42,4300.0,80.0346,80.1032,80.0175,80.0946,4300.0
2010-12-22 12:50:00,93.39,93.49,93.38,93.49,1600.0,80.0689,80.1547,80.0603,80.1547,1600.0
2010-12-22 13:00:00,93.49,93.54,93.49,93.54,1700.0,80.1547,80.1975,80.1547,80.1975,1700.0
2010-12-22 13:10:00,93.53,93.55,93.53,93.55,1300.0,80.1889,80.2061,80.1889,80.2061,1300.0
2010-12-22 13:20:00,93.58,93.64,93.58,93.63,1400.0,80.2318,80.2833,80.2318,80.2747,1400.0
2010-12-22 13:30:00,93.67,93.67,93.51,93.51,7100.0,80.309,80.309,80.1718,80.1718,7100.0
2010-12-22 13:40:00,93.49,93.49,93.41,93.41,1600.0,80.1547,80.1547,80.0861,80.0861,1600.0
2010-12-22 13:50:00,93.4,93.43,93.37,93.43,2900.0,80.0775,80.1032,80.0518,80.1032,2900.0
2010-12-22 14:00:00,93.44,93.61,93.44,93.61,3000.0,80.1118,80.2575,80.1118,80.2575,3000.0
2010-12-22 14:10:00,93.61,93.64,93.61,93.64,1600.0,80.2575,80.2833,80.2575,80.2833,1600.0
2010-12-22 14:20:00,93.63,93.67,93.63,93.67,6400.0,80.2747,80.309,80.2747,80.309,6400.0
2010-12-22 14:30:00,93.71,93.84,93.71,93.81,3800.0,80.3433,80.4547,80.3433,80.429,3800.0
2010-12-22 14:40:00,93.82,93.85,93.8,93.84,3600.0,80.4376,80.4633,80.4204,80.4547,3600.0
2010-12-22 14:50:00,93.82,93.82,93.76,93.8,2000.0,80.4376,80.4376,80.3861,80.4204,2000.0
2010-12-22 15:00:00,93.8,93.93,93.8,93.93,3700.0,80.4204,80.5319,80.4204,80.5319,3700.0
2010-12-22 15:10:00,93.93,93.93,93.88,93.88,3600.0,80.5319,80.5319,80.489,80.489,3600.0
2010-12-22 15:20:00,93.86,94.0,93.85,93.93,8400.0,80.4719,80.5919,80.4633,80.5319,8400.0
2010-12-22 15:30:00,93.95,93.95,93.82,93.85,4500.0,80.549,80.549,80.4376,80.4633,4500.0
2010-12-22 15:40:00,93.86,93.95,93.68,93.68,12800.0,80.4719,80.549,80.3176,80.3176,12800.0
2010-12-22 15:50:00,93.68,93.82,93.68,93.81,17800.0,80.3176,80.4376,80.3176,80.429,17800.0
2010-12-23 09:30:00,93.76,93.9,93.66,93.69,6900.0,80.3861,80.5062,80.3004,80.3261,6900.0
2010-12-23 09:40:00,93.69,93.69,93.55,93.62,4400.0,80.3261,80.3261,80.2061,80.2661,4400.0
2010-12-23 09:50:00,93.66,93.76,93.5,93.53,8000.0,80.3004,80.3861,80.1632,80.1889,8000.0
2010-12-23 10:00:00,93.51,93.53,93.42,93.49,4500.0,80.1718,80.1889,80.0946,80.1547,4500.0
2010-12-23 10:10:00,93.48,93.49,93.4,93.41,6800.0,80.1461,80.1547,80.0775,80.0861,6800.0
2010-12-23 10:20:00,93.48,93.48,93.35,93.42,2300.0,80.1461,80.1461,80.0346,80.0946,2300.0
2010-12-23 10:30:00,93.41,93.63,93.41,93.63,5900.0,80.0861,80.2747,80.0861,80.2747,5900.0
2010-12-23 10:40:00,93.58,93.58,93.32,93.32,2100.0,80.2318,80.2318,80.0089,80.0089,2100.0
2010-12-23 10:50:00,93.32,93.34,93.21,93.21,2900.0,80.0089,80.026,79.9146,79.9146,2900.0
2010-12-23 11:00:00,93.16,93.16,92.99,93.14,2200.0,79.8717,79.8717,79.726,79.8546,2200.0
2010-12-23 11:10:00,93.15,93.22,93.13,93.21,1300.0,79.8632,79.9232,79.846,79.9146,1300.0
2010-12-23 11:20:00,93.18,93.18,93.15,93.15,500.0,79.8889,79.8889,79.8632,79.8632,500.0
2010-12-23 11:30:00,93.23,93.3,93.2,93.23,4300.0,79.9317,79.9918,79.906,79.9317,4300.0
2010-12-23 11:40:00,93.21,93.21,93.14,93.14,1200.0,79.9146,79.9146,79.8546,79.8546,1200.0
2010-12-23 11:50:00,93.18,93.18,92.98,92.98,2700.0,79.8889,79.8889,79.7174,79.7174,2700.0
2010-12-23 12:00:00,92.97,93.01,92.87,92.87,2900.0,79.7088,79.7431,79.6231,79.6231,2900.0
2010-12-23 12:10:00,92.84,92.85,92.78,92.83,2400.0,79.5974,79.6059,79.5459,79.5888,2400.0
2010-12-23 12:20:00,92.84,92.91,92.77,92.81,6000.0,79.5974,79.6574,79.5374,79.5716,6000.0
2010-12-23 12:30:00,92.8,92.82,92.71,92.74,4300.0,79.5631,79.5802,79.4859,79.5116,4300.0
2010-12-23 12:40:00,92.75,92.75,92.66,92.66,2200.0,79.5202,79.5202,79.443,79.443,2200.0
2010-12-23 12:50:00,92.68,92.72,92.58,92.58,2600.0,79.4602,79.4945,79.3745,79.3745,2600.0
2010-12-23 13:00:00,92.62,92.68,92.6,92.65,2800.0,79.4087,79.4602,79.3916,79.4345,2800.0
2010-12-23 13:10:00,92.64,92.66,92.59,92.65,5000.0,79.4259,79.443,79.383,79.4345,5000.0
2010-12-23 13:20:00,92.64,92.67,92.6,92.61,3300.0,79.4259,79.4516,79.3916,79.4002,3300.0
2010-12-23 13:30:00,92.6,92.63,92.6,92.6,2000.0,79.3916,79.4173,79.3916,79.3916,2000.0
2010-12-23 13:40:00,92.61,92.63,92.56,92.56,2600.0,79.4002,79.4173,79.3573,79.3573,2600.0
2010-12-23 13:50:00,92.55,92.56,92.47,92.53,4900.0,79.3487,79.3573,79.2801,79.3316,4900.0
2010-12-23 14:00:00,92.54,92.68,92.52,92.63,11300.0,79.3402,79.4602,79.323,79.4173,11300.0
2010-12-23 14:10:00,92.63,92.65,92.59,92.61,4600.0,79.4173,79.4345,79.383,79.4002,4600.0
2010-12-23 14:20:00,92.59,92.59,92.5,92.5,3000.0,79.383,79.383,79.3059,79.3059,3000.0
2010-12-23 14:30:00,92.53,92.63,92.5,92.52,4400.0,79.3316,79.4173,79.3059,79.323,4400.0
2010-12-23 14:40:00,92.54,92.57,92.52,92.56,1700.0,79.3402,79.3659,79.323,79.3573,1700.0
2010-12-23 14:50:00,92.58,92.63,92.57,92.62,2100.0,79.3745,79.4173,79.3659,79.4087,2100.0
2010-12-23 15:00:00,92.63,92.63,92.56,92.6,5300.0,79.4173,79.4173,79.3573,79.3916,5300.0
2010-12-23 15:10:00,92.61,92.63,92.6,92.63,5000.0,79.4002,79.4173,79.3916,79.4173,5000.0
2010-12-23 15:20:00,92.62,92.63,92.55,92.62,8100.0,79.4087,79.4173,79.3487,79.4087,8100.0
2010-12-23 15:30:00,92.63,92.63,92.56,92.57,5600.0,79.4173,79.4173,79.3573,79.3659,5600.0
2010-12-23 15:40:00,92.59,92.71,92.52,92.57,13100.0,79.383,79.4859,79.323,79.3659,13100.0
2010-12-23 15:50:00,92.57,92.72,92.51,92.71,18700.0,79.3659,79.4945,79.3144,79.4859,18700.0
2010-12-27 09:30:00,92.46,92.7,92.46,92.68,2600.0,79.2716,79.4773,79.2716,79.4602,2600.0
2010-12-27 09:40:00,92.63,92.67,92.35,92.39,2600.0,79.4173,79.4516,79.1773,79.2116,2600.0
2010-12-27 09:50:00,92.39,92.39,92.18,92.29,2900.0,79.2116,79.2116,79.0315,79.1258,2900.0
2010-12-27 10:00:00,92.25,92.29,92.25,92.28,1500.0,79.0915,79.1258,79.0915,79.1172,1500.0
2010-12-27 10:10:00,92.25,92.41,92.23,92.32,1900.0,79.0915,79.2287,79.0744,79.1515,1900.0
2010-12-27 10:20:00,92.33,92.44,92.33,92.44,1000.0,79.1601,79.2544,79.1601,79.2544,1000.0
2010-12-27 10:30:00,92.41,92.42,92.35,92.35,800.0,79.2287,79.2373,79.1773,79.1773,800.0
2010-12-27 10:40:00,92.35,92.45,92.3,92.45,2200.0,79.1773,79.263,79.1344,79.263,2200.0
2010-12-27 10:50:00,92.47,92.6,92.47,92.6,1100.0,79.2801,79.3916,79.2801,79.3916,1100.0
2010-12-27 11:00:00,92.55,92.65,92.55,92.63,1000.0,79.3487,79.4345,79.3487,79.4173,1000.0
2010-12-27 11:10:00,92.66,92.75,92.65,92.74,1400.0,79.443,79.5202,79.4345,79.5116,1400.0
2010-12-27 11:20:00,92.73,92.74,92.69,92.69,800.0,79.5031,79.5116,79.4688,79.4688,800.0
2010-12-27 11:30:00,92.66,92.72,92.64,92.71,2400.0,79.443,79.4945,79.4259,79.4859,2400.0
2010-12-27 11:40:00,92.73,92.83,92.73,92.79,2800.0,79.5031,79.5888,79.5031,79.5545,2800.0
2010-12-27 11:50:00,92.82,92.84,92.73,92.8,2500.0,79.5802,79.5974,79.5031,79.5631,2500.0
2010-12-27 12:00:00,92.81,92.82,92.81,92.82,400.0,79.5716,79.5802,79.5716,79.5802,400.0
2010-12-27 12:10:00,92.85,92.93,92.85,92.9,1000.0,79.6059,79.6745,79.6059,79.6488,1000.0
2010-12-27 12:20:00,92.89,92.9,92.88,92.89,600.0,79.6402,79.6488,79.6317,79.6402,600.0
2010-12-27 12:30:00,92.87,92.92,92.87,92.9,500.0,79.6231,79.666,79.6231,79.6488,500.0
2010-12-27 12:40:00,92.91,92.91,92.87,92.87,800.0,79.6574,79.6574,79.6231,79.6231,800.0
2010-12-27 12:50:00,92.85,92.87,92.79,92.85,1900.0,79.6059,79.6231,79.5545,79.6059,1900.0
2010-12-27 13:00:00,92.86,92.89,92.78,92.88,1900.0,79.6145,79.6402,79.5459,79.6317,1900.0
2010-12-27 13:10:00,92.9,93.03,92.9,93.01,2000.0,79.6488,79.7603,79.6488,79.7431,2000.0
2010-12-27 13:20:00,93.04,93.1,93.04,93.06,1300.0,79.7688,79.8203,79.7688,79.786,1300.0
2010-12-27 13:30:00,93.09,93.11,93.03,93.11,2300.0,79.8117,79.8289,79.7603,79.8289,2300.0
2010-12-27 13:40:00,93.08,93.1,93.04,93.06,700.0,79.8031,79.8203,79.7688,79.786,700.0
2010-12-27 13:50:00,93.05,93.11,93.03,93.11,2000.0,79.7774,79.8289,79.7603,79.8289,2000.0
2010-12-27 14:00:00,93.13,93.13,93.12,93.12,300.0,79.846,79.846,79.8374,79.8374,300.0
2010-12-27 14:10:00,93.1,93.11,93.06,93.07,1200.0,79.8203,79.8289,79.786,79.7946,1200.0
2010-12-27 14:20:00,93.07,93.11,93.06,93.11,1000.0,79.7946,79.8289,79.786,79.8289,1000.0
2010-12-27 14:30:00,93.12,93.12,93.1,93.1,800.0,79.8374,79.8374,79.8203,79.8203,800.0
2010-12-27 14:40:00,93.11,93.24,93.11,93.24,2700.0,79.8289,79.9403,79.8289,79.9403,2700.0
2010-12-27 14:50:00,93.24,93.27,93.2,93.24,6200.0,79.9403,79.966,79.906,79.9403,6200.0
2010-12-27 15:00:00,93.22,93.39,93.22,93.39,7400.0,79.9232,80.0689,79.9232,80.0689,7400.0
2010-12-27 15:10:00,93.39,93.45,93.39,93.43,4300.0,80.0689,80.1204,80.0689,80.1032,4300.0
2010-12-27 15:20:00,93.44,93.56,93.44,93.54,4500.0,80.1118,80.2147,80.1118,80.1975,4500.0
2010-12-27 15:30:00,93.54,93.6,93.54,93.6,9400.0,80.1975,80.249,80.1975,80.249,9400.0
2010-12-27 15:40:00,93.6,93.71,93.4,93.4,25100.0,80.249,80.3433,80.0775,80.0775,25100.0
2010-12-27 15:50:00,93.44,93.49,93.3,93.46,25400.0,80.1118,80.1547,79.9918,80.1289,25400.0
2010-12-28 09:30:00,93.49,93.5,93.08,93.08,2800.0,80.1547,80.1632,79.8031,79.8031,2800.0
2010-12-28 09:40:00,93.23,93.53,93.23,93.47,3700.0,79.9317,80.1889,79.9317,80.1375,3700.0
2010-12-28 09:50:00,93.53,93.57,93.36,93.41,2800.0,80.1889,80.2232,80.0432,80.0861,2800.0
2010-12-28 10:00:00,93.29,93.36,92.93,92.99,3100.0,79.9832,80.0432,79.6745,79.726,3100.0
2010-12-28 10:10:00,92.94,93.06,92.78,93.02,3600.0,79.6831,79.786,79.5459,79.7517,3600.0
2010-12-28 10:20:00,93.04,93.18,93.04,93.18,800.0,79.7688,79.8889,79.7688,79.8889,800.0
2010-12-28 10:30:00,93.2,93.21,92.97,93.11,2300.0,79.906,79.9146,79.7088,79.8289,2300.0
2010-12-28 10:40:00,93.15,93.18,93.08,93.08,2000.0,79.8632,79.8889,79.8031,79.8031,2000.0
2010-12-28 10:50:00,92.97,93.11,92.91,93.1,4600.0,79.7088,79.8289,79.6574,79.8203,4600.0
2010-12-28 11:00:00,93.03,93.06,92.95,92.97,1900.0,79.7603,79.786,79.6917,79.7088,1900.0
2010-12-28 11:10:00,92.98,93.11,92.98,93.11,4700.0,79.7174,79.8289,79.7174,79.8289,4700.0
2010-12-28 11:20:00,93.11,93.19,93.1,93.17,1100.0,79.8289,79.8974,79.8203,79.8803,1100.0
2010-12-28 11:30:00,93.17,93.22,93.08,93.18,2800.0,79.8803,79.9232,79.8031,79.8889,2800.0
2010-12-28 11:40:00,93.17,93.17,93.07,93.15,2400.0,79.8803,79.8803,79.7946,79.8632,2400.0
2010-12-28 11:50:00,93.09,93.29,93.09,93.28,2800.0,79.8117,79.9832,79.8117,79.9746,2800.0
2010-12-28 12:00:00,93.28,93.31,93.23,93.31,2500.0,79.9746,80.0003,79.9317,80.0003,2500.0
2010-12-28 12:10:00,93.31,93.36,93.29,93.36,1500.0,80.0003,80.0432,79.9832,80.0432,1500.0
2010-12-28 12:20:00,93.32,93.43,93.32,93.43,1200.0,80.0089,80.1032,80.0089,80.1032,1200.0
2010-12-28 12:30:00,93.41,93.57,93.41,93.49,4700.0,80.0861,80.2232,80.0861,80.1547,4700.0
2010-12-28 12:40:00,93.54,93.54,93.39,93.39,900.0,80.1975,80.1975,80.0689,80.0689,900.0
2010-12-28 12:50:00,93.39,93.39,93.19,93.21,2400.0,80.0689,80.0689,79.8974,79.9146,2400.0
2010-12-28 13:00:00,93.23,93.34,93.23,93.26,1700.0,79.9317,80.026,79.9317,79.9575,1700.0
2010-12-28 13:10:00,93.27,93.29,93.23,93.23,600.0,79.966,79.9832,79.9317,79.9317,600.0
2010-12-28 13:20:00,93.26,93.26,93.18,93.2,1600.0,79.9575,79.9575,79.8889,79.906,1600.0
2010-12-28 13:30:00,93.2,93.31,93.14,93.24,5400.0,79.906,80.0003,79.8546,79.9403,5400.0
2010-12-28 13:40:00,93.24,93.29,93.22,93.26,3900.0,79.9403,79.9832,79.9232,79.9575,3900.0
2010-12-28 13:50:00,93.26,93.26,93.26,93.26,0.0,79.9575,79.9575,79.9575,79.9575,0.0
2010-12-28 14:00:00,93.31,93.34,93.31,93.34,1000.0,80.0003,80.026,80.0003,80.026,1000.0
2010-12-28 14:10:00,93.34,93.37,93.33,93.37,700.0,80.026,80.0518,80.0175,80.0518,700.0
2010-12-28 14:20:00,93.39,93.49,93.35,93.49,2200.0,80.0689,80.1547,80.0346,80.1547,2200.0
2010-12-28 14:30:00,93.46,93.46,92.98,93.17,43200.0,80.1289,80.1289,79.7174,79.8803,43200.0
2010-12-28 14:40:00,93.16,93.16,93.01,93.05,4400.0,79.8717,79.8717,79.7431,79.7774,4400.0
2010-12-28 14:50:00,93.05,93.05,92.86,93.0,10100.0,79.7774,79.7774,79.6145,79.7345,10100.0
2010-12-28 15:00:00,93.0,93.1,93.0,93.09,8500.0,79.7345,79.8203,79.7345,79.8117,8500.0
2010-12-28 15:10:00,93.07,93.08,93.01,93.01,1700.0,79.7946,79.8031,79.7431,79.7431,1700.0
2010-12-28 15:20:00,93.01,93.03,92.98,93.02,1600.0,79.7431,79.7603,79.7174,79.7517,1600.0
2010-12-28 15:30:00,93.02,93.02,92.97,93.01,2700.0,79.7517,79.7517,79.7088,79.7431,2700.0
2010-12-28 15:40:00,92.99,93.06,92.97,93.05,6300.0,79.726,79.786,79.7088,79.7774,6300.0
2010-12-28 15:50:00,93.05,93.17,93.05,93.1,11700.0,79.7774,79.8803,79.7774,79.8203,11700.0
2010-12-29 09:30:00,93.23,93.9,93.23,93.75,3000.0,79.9317,80.5062,79.9317,80.3776,3000.0
2010-12-29 09:40:00,93.75,93.84,93.75,93.8,1600.0,80.3776,80.4547,80.3776,80.4204,1600.0
2010-12-29 09:50:00,93.79,94.04,93.79,93.98,6600.0,80.4119,80.6262,80.4119,80.5748,6600.0
2010-12-29 10:00:00,93.98,94.02,93.92,93.92,2800.0,80.5748,80.6091,80.5233,80.5233,2800.0
2010-12-29 10:10:00,93.98,94.0,93.92,94.0,3700.0,80.5748,80.5919,80.5233,80.5919,3700.0
2010-12-29 10:20:00,93.99,94.0,93.97,93.99,1800.0,80.5833,80.5919,80.5662,80.5833,1800.0
2010-12-29 10:30:00,93.99,94.0,93.97,93.98,2700.0,80.5833,80.5919,80.5662,80.5748,2700.0
2010-12-29 10:40:00,94.0,94.04,93.97,93.99,9000.0,80.5919,80.6262,80.5662,80.5833,9000.0
2010-12-29 10:50:00,93.99,94.0,93.88,93.88,1700.0,80.5833,80.5919,80.489,80.489,1700.0
2010-12-29 11:00:00,93.86,93.87,93.86,93.87,1000.0,80.4719,80.4805,80.4719,80.4805,1000.0
2010-12-29 11:10:00,93.88,93.89,93.77,93.82,2100.0,80.489,80.4976,80.3947,80.4376,2100.0
2010-12-29 11:20:00,93.82,93.82,93.75,93.79,2800.0,80.4376,80.4376,80.3776,80.4119,2800.0
2010-12-29 11:30:00,93.81,93.86,93.79,93.86,1800.0,80.429,80.4719,80.4119,80.4719,1800.0
2010-12-29 11:40:00,93.86,93.93,93.86,93.93,3400.0,80.4719,80.5319,80.4719,80.5319,3400.0
2010-12-29 11:50:00,93.93,94.0,93.93,93.97,2800.0,80.5319,80.5919,80.5319,80.5662,2800.0
2010-12-29 12:00:00,93.98,94.0,93.91,93.97,2500.0,80.5748,80.5919,80.5147,80.5662,2500.0
2010-12-29 12:10:00,93.97,94.0,93.97,94.0,1500.0,80.5662,80.5919,80.5662,80.5919,1500.0
2010-12-29 12:20:00,94.0,94.0,93.96,93.97,900.0,80.5919,80.5919,80.5576,80.5662,900.0
2010-12-29 12:30:00,93.97,94.0,93.97,93.99,1000.0,80.5662,80.5919,80.5662,80.5833,1000.0
2010-12-29 12:40:00,93.99,93.99,93.95,93.96,600.0,80.5833,80.5833,80.549,80.5576,600.0
2010-12-29 12:50:00,93.95,93.97,93.92,93.92,1400.0,80.549,80.5662,80.5233,80.5233,1400.0
2010-12-29 13:00:00,93.97,93.97,93.94,93.97,4200.0,80.5662,80.5662,80.5405,80.5662,4200.0
2010-12-29 13:10:00,93.96,93.99,93.96,93.98,1900.0,80.5576,80.5833,80.5576,80.5748,1900.0
2010-12-29 13:20:00,93.98,94.0,93.93,93.95,3800.0,80.5748,80.5919,80.5319,80.549,3800.0
2010-12-29 13:30:00,93.93,93.95,93.93,93.95,2200.0,80.5319,80.549,80.5319,80.549,2200.0
2010-12-29 13:40:00,93.95,94.0,93.95,93.97,1900.0,80.549,80.5919,80.549,80.5662,1900.0
2010-12-29 13:50:00,94.0,94.0,93.99,94.0,4400.0,80.5919,80.5919,80.5833,80.5919,4400.0
2010-12-29 14:00:00,94.0,94.0,93.99,93.99,6700.0,80.5919,80.5919,80.5833,80.5833,6700.0
2010-12-29 14:10:00,93.99,93.99,93.94,93.94,1900.0,80.5833,80.5833,80.5405,80.5405,1900.0
2010-12-29 14:20:00,93.95,93.99,93.94,93.99,1500.0,80.549,80.5833,80.5405,80.5833,1500.0
2010-12-29 14:30:00,93.99,94.0,93.92,93.92,3600.0,80.5833,80.5919,80.5233,80.5233,3600.0
2010-12-29 14:40:00,93.93,93.96,93.92,93.96,2700.0,80.5319,80.5576,80.5233,80.5576,2700.0
2010-12-29 14:50:00,93.95,93.97,93.91,93.93,3500.0,80.549,80.5662,80.5147,80.5319,3500.0
2010-12-29 15:00:00,93.92,94.0,93.92,93.97,5000.0,80.5233,80.5919,80.5233,80.5662,5000.0
2010-12-29 15:10:00,93.98,93.98,93.92,93.92,1100.0,80.5748,80.5748,80.5233,80.5233,1100.0
2010-12-29 15:20:00,93.95,94.0,93.94,93.99,6200.0,80.549,80.5919,80.5405,80.5833,6200.0
2010-12-29 15:30:00,93.99,94.0,93.98,94.0,10400.0,80.5833,80.5919,80.5748,80.5919,10400.0
2010-12-29 15:40:00,94.0,94.0,93.94,93.97,41100.0,80.5919,80.5919,80.5405,80.5662,41100.0
2010-12-29 15:50:00,93.97,94.0,93.93,93.98,24600.0,80.5662,80.5919,80.5319,80.5748,24600.0
2010-12-30 09:30:00,93.62,94.01,93.62,94.0,6000.0,80.2661,80.6005,80.2661,80.5919,6000.0
2010-12-30 09:40:00,94.0,94.11,93.99,94.09,4400.0,80.5919,80.6862,80.5833,80.6691,4400.0
2010-12-30 09:50:00,94.1,94.37,93.97,93.99,14400.0,80.6776,80.9091,80.5662,80.5833,14400.0
2010-12-30 10:00:00,93.96,94.32,93.93,94.11,7200.0,80.5576,80.8663,80.5319,80.6862,7200.0
2010-12-30 10:10:00,94.09,94.09,93.95,94.02,4100.0,80.6691,80.6691,80.549,80.6091,4100.0
2010-12-30 10:20:00,94.15,94.26,94.01,94.19,2000.0,80.7205,80.8148,80.6005,80.7548,2000.0
2010-12-30 10:30:00,94.18,94.18,94.11,94.15,1300.0,80.7462,80.7462,80.6862,80.7205,1300.0
2010-12-30 10:40:00,94.14,94.14,94.08,94.1,1900.0,80.7119,80.7119,80.6605,80.6776,1900.0
2010-12-30 10:50:00,94.11,94.14,94.0,94.0,7100.0,80.6862,80.7119,80.5919,80.5919,7100.0
2010-12-30 11:00:00,94.01,94.01,93.94,93.94,2700.0,80.6005,80.6005,80.5405,80.5405,2700.0
2010-12-30 11:10:00,93.92,93.92,93.79,93.79,2100.0,80.5233,80.5233,80.4119,80.4119,2100.0
2010-12-30 11:20:00,93.76,93.76,93.61,93.64,1800.0,80.3861,80.3861,80.2575,80.2833,1800.0
2010-12-30 11:30:00,93.6,93.61,93.37,93.37,4500.0,80.249,80.2575,80.0518,80.0518,4500.0
2010-12-30 11:40:00,93.35,93.55,93.32,93.55,6200.0,80.0346,80.2061,80.0089,80.2061,6200.0
2010-12-30 11:50:00,93.51,93.53,93.5,93.5,1400.0,80.1718,80.1889,80.1632,80.1632,1400.0
2010-12-30 12:00:00,93.5,93.58,93.5,93.53,2100.0,80.1632,80.2318,80.1632,80.1889,2100.0
2010-12-30 12:10:00,93.53,93.6,93.49,93.58,3800.0,80.1889,80.249,80.1547,80.2318,3800.0
2010-12-30 12:20:00,93.59,93.59,93.49,93.49,1500.0,80.2404,80.2404,80.1547,80.1547,1500.0
2010-12-30 12:30:00,93.5,93.57,93.45,93.54,6600.0,80.1632,80.2232,80.1204,80.1975,6600.0
2010-12-30 12:40:00,93.57,93.61,93.57,93.61,5200.0,80.2232,80.2575,80.2232,80.2575,5200.0
2010-12-30 12:50:00,93.61,93.61,93.6,93.6,400.0,80.2575,80.2575,80.249,80.249,400.0
2010-12-30 13:00:00,93.6,93.61,93.57,93.57,2800.0,80.249,80.2575,80.2232,80.2232,2800.0
2010-12-30 13:10:00,93.6,93.6,93.57,93.57,3000.0,80.249,80.249,80.2232,80.2232,3000.0
2010-12-30 13:20:00,93.58,93.58,93.5,93.51,1700.0,80.2318,80.2318,80.1632,80.1718,1700.0
2010-12-30 13:30:00,93.52,93.52,93.46,93.46,1300.0,80.1804,80.1804,80.1289,80.1289,1300.0
2010-12-30 13:40:00,93.46,93.46,93.37,93.39,3100.0,80.1289,80.1289,80.0518,80.0689,3100.0
2010-12-30 13:50:00,93.39,93.46,93.39,93.45,2300.0,80.0689,80.1289,80.0689,80.1204,2300.0
2010-12-30 14:00:00,93.47,93.48,93.42,93.46,36600.0,80.1375,80.1461,80.0946,80.1289,36600.0
2010-12-30 14:10:00,93.45,93.45,93.42,93.43,11100.0,80.1204,80.1204,80.0946,80.1032,11100.0
2010-12-30 14:20:00,93.43,93.44,93.34,93.35,1800.0,80.1032,80.1118,80.026,80.0346,1800.0
2010-12-30 14:30:00,93.34,93.38,93.29,93.3,3900.0,80.026,80.0603,79.9832,79.9918,3900.0
2010-12-30 14:40:00,93.3,93.3,93.15,93.19,4100.0,79.9918,79.9918,79.8632,79.8974,4100.0
2010-12-30 14:50:00,93.16,93.18,93.1,93.1,4000.0,79.8717,79.8889,79.8203,79.8203,4000.0
2010-12-30 15:00:00,93.13,93.13,93.0,93.02,7000.0,79.846,79.846,79.7345,79.7517,7000.0
2010-12-30 15:10:00,93.02,93.15,93.0,93.13,6400.0,79.7517,79.8632,79.7345,79.846,6400.0
2010-12-30 15:20:00,93.13,93.25,93.08,93.25,6700.0,79.846,79.9489,79.8031,79.9489,6700.0
2010-12-30 15:30:00,93.25,93.26,93.21,93.24,7500.0,79.9489,79.9575,79.9146,79.9403,7500.0
2010-12-30 15:40:00,93.26,93.26,93.02,93.04,14100.0,79.9575,79.9575,79.7517,79.7688,14100.0
2010-12-30 15:50:00,93.02,93.05,92.88,92.95,23200.0,79.7517,79.7774,79.6317,79.6917,23200.0
2010-12-31 09:30:00,93.01,93.42,93.01,93.29,4600.0,79.7431,80.0946,79.7431,79.9832,4600.0
2010-12-31 09:40:00,93.31,93.31,93.15,93.22,4900.0,80.0003,80.0003,79.8632,79.9232,4900.0
2010-12-31 09:50:00,93.28,93.3,93.25,93.26,3900.0,79.9746,79.9918,79.9489,79.9575,3900.0
2010-12-31 10:00:00,93.26,93.26,93.21,93.22,2400.0,79.9575,79.9575,79.9146,79.9232,2400.0
2010-12-31 10:10:00,93.23,93.42,93.23,93.37,5000.0,79.9317,80.0946,79.9317,80.0518,5000.0
2010-12-31 10:20:00,93.38,93.46,93.38,93.46,5600.0,80.0603,80.1289,80.0603,80.1289,5600.0
2010-12-31 10:30:00,93.49,93.59,93.49,93.56,2200.0,80.1547,80.2404,80.1547,80.2147,2200.0
2010-12-31 10:40:00,93.53,93.79,93.53,93.78,5900.0,80.1889,80.4119,80.1889,80.4033,5900.0
2010-12-31 10:50:00,93.76,94.0,93.76,93.97,2800.0,80.3861,80.5919,80.3861,80.5662,2800.0
2010-12-31 11:00:00,93.99,94.0,93.9,93.94,7900.0,80.5833,80.5919,80.5062,80.5405,7900.0
2010-12-31 11:10:00,93.9,93.94,93.84,93.87,2400.0,80.5062,80.5405,80.4547,80.4805,2400.0
2010-12-31 11:20:00,93.88,93.95,93.88,93.93,2700.0,80.489,80.549,80.489,80.5319,2700.0
2010-12-31 11:30:00,93.93,93.98,93.92,93.94,1700.0,80.5319,80.5748,80.5233,80.5405,1700.0
2010-12-31 11:40:00,93.95,93.97,93.92,93.96,900.0,80.549,80.5662,80.5233,80.5576,900.0
2010-12-31 11:50:00,93.96,93.99,93.93,93.93,1900.0,80.5576,80.5833,80.5319,80.5319,1900.0
2010-12-31 12:00:00,93.97,93.97,93.89,93.89,1800.0,80.5662,80.5662,80.4976,80.4976,1800.0
2010-12-31 12:10:00,93.89,93.89,93.83,93.83,2100.0,80.4976,80.4976,80.4462,80.4462,2100.0
2010-12-31 12:20:00,93.81,93.81,93.75,93.79,1000.0,80.429,80.429,80.3776,80.4119,1000.0
2010-12-31 12:30:00,93.81,93.82,93.8,93.82,900.0,80.429,80.4376,80.4204,80.4376,900.0
2010-12-31 12:40:00,93.74,93.75,93.64,93.64,1500.0,80.369,80.3776,80.2833,80.2833,1500.0
2010-12-31 12:50:00,93.64,93.72,93.64,93.71,1800.0,80.2833,80.3518,80.2833,80.3433,1800.0
2010-12-31 13:00:00,93.71,93.73,93.66,93.68,3300.0,80.3433,80.3604,80.3004,80.3176,3300.0
2010-12-31 13:10:00,93.71,93.76,93.71,93.76,2000.0,80.3433,80.3861,80.3433,80.3861,2000.0
2010-12-31 13:20:00,93.76,93.78,93.72,93.75,2700.0,80.3861,80.4033,80.3518,80.3776,2700.0
2010-12-31 13:30:00,93.79,93.82,93.79,93.81,2400.0,80.4119,80.4376,80.4119,80.429,2400.0
2010-12-31 13:40:00,93.79,93.82,93.76,93.76,2400.0,80.4119,80.4376,80.3861,80.3861,2400.0
2010-12-31 13:50:00,93.79,93.84,93.79,93.8,29900.0,80.4119,80.4547,80.4119,80.4204,29900.0
2010-12-31 14:00:00,93.82,93.83,93.79,93.82,1500.0,80.4376,80.4462,80.4119,80.4376,1500.0
2010-12-31 14:10:00,93.8,93.82,93.77,93.79,2000.0,80.4204,80.4376,80.3947,80.4119,2000.0
2010-12-31 14:20:00,93.78,93.79,93.7,93.78,1900.0,80.4033,80.4119,80.3347,80.4033,1900.0
2010-12-31 14:30:00,93.8,93.89,93.79,93.8,7100.0,80.4204,80.4976,80.4119,80.4204,7100.0
2010-12-31 14:40:00,93.8,93.8,93.75,93.75,6600.0,80.4204,80.4204,80.3776,80.3776,6600.0
2010-12-31 14:50:00,93.74,93.74,93.57,93.61,3800.0,80.369,80.369,80.2232,80.2575,3800.0
2010-12-31 15:00:00,93.58,93.58,93.48,93.48,2900.0,80.2318,80.2318,80.1461,80.1461,2900.0
2010-12-31 15:10:00,93.49,93.49,93.27,93.31,6700.0,80.1547,80.1547,79.966,80.0003,6700.0
2010-12-31 15:20:00,93.28,93.31,93.14,93.16,8500.0,79.9746,80.0003,79.8546,79.8717,8500.0
2010-12-31 15:30:00,93.15,93.15,92.87,92.88,6800.0,79.8632,79.8632,79.6231,79.6317,6800.0
2010-12-31 15:40:00,92.88,92.99,92.32,92.32,16800.0,79.6317,79.726,79.1515,79.1515,16800.0
2010-12-31 15:50:00,92.33,92.53,92.19,92.26,39200.0,79.1601,79.3316,79.0401,79.1001,39200.0
2011-01-03 09:30:00,92.97,93.15,92.67,92.96,6500.0,79.7088,79.8632,79.4516,79.7003,6500.0
2011-01-03 09:40:00,92.95,93.13,92.93,93.13,5000.0,79.6917,79.846,79.6745,79.846,5000.0
2011-01-03 09:50:00,93.14,93.22,93.1,93.19,2500.0,79.8546,79.9232,79.8203,79.8974,2500.0
2011-01-03 10:00:00,93.19,93.29,93.04,93.29,7300.0,79.8974,79.9832,79.7688,79.9832,7300.0
2011-01-03 10:10:00,93.29,93.51,93.29,93.46,6000.0,79.9832,80.1718,79.9832,80.1289,6000.0
2011-01-03 10:20:00,93.48,93.64,93.42,93.49,11800.0,80.1461,80.2833,80.0946,80.1547,11800.0
2011-01-03 10:30:00,93.52,93.73,93.42,93.59,7100.0,80.1804,80.3604,80.0946,80.2404,7100.0
2011-01-03 10:40:00,93.55,93.7,93.5,93.69,10200.0,80.2061,80.3347,80.1632,80.3261,10200.0
2011-01-03 10:50:00,93.7,93.91,93.68,93.89,4600.0,80.3347,80.5147,80.3176,80.4976,4600.0
2011-01-03 11:00:00,93.86,93.9,93.76,93.81,8700.0,80.4719,80.5062,80.3861,80.429,8700.0
2011-01-03 11:10:00,93.79,93.83,93.61,93.68,6700.0,80.4119,80.4462,80.2575,80.3176,6700.0
2011-01-03 11:20:00,93.72,93.84,93.68,93.73,9000.0,80.3518,80.4547,80.3176,80.3604,9000.0
2011-01-03 11:30:00,93.69,93.69,93.47,93.58,7300.0,80.3261,80.3261,80.1375,80.2318,7300.0
2011-01-03 11:40:00,93.58,93.6,93.32,93.36,4300.0,80.2318,80.249,80.0089,80.0432,4300.0
2011-01-03 11:50:00,93.36,93.36,93.17,93.23,8900.0,80.0432,80.0432,79.8803,79.9317,8900.0
2011-01-03 12:00:00,93.23,93.26,93.21,93.23,5000.0,79.9317,79.9575,79.9146,79.9317,5000.0
2011-01-03 12:10:00,93.24,93.3,93.22,93.26,5400.0,79.9403,79.9918,79.9232,79.9575,5400.0
2011-01-03 12:20:00,93.26,93.32,93.26,93.26,3200.0,79.9575,80.0089,79.9575,79.9575,3200.0
2011-01-03 12:30:00,93.26,93.28,93.19,93.25,3200.0,79.9575,79.9746,79.8974,79.9489,3200.0
2011-01-03 12:40:00,93.25,93.26,93.16,93.19,1200.0,79.9489,79.9575,79.8717,79.8974,1200.0
2011-01-03 12:50:00,93.16,93.18,92.7,92.74,6900.0,79.8717,79.8889,79.4773,79.5116,6900.0
2011-01-03 13:00:00,92.73,92.81,92.73,92.79,4800.0,79.5031,79.5716,79.5031,79.5545,4800.0
2011-01-03 13:10:00,92.79,92.94,92.79,92.86,11200.0,79.5545,79.6831,79.5545,79.6145,11200.0
2011-01-03 13:20:00,92.83,92.89,92.79,92.89,8500.0,79.5888,79.6402,79.5545,79.6402,8500.0
2011-01-03 13:30:00,92.89,92.94,92.89,92.91,10200.0,79.6402,79.6831,79.6402,79.6574,10200.0
2011-01-03 13:40:00,92.9,92.96,92.9,92.94,4100.0,79.6488,79.7003,79.6488,79.6831,4100.0
2011-01-03 13:50:00,92.94,92.96,92.94,92.94,3400.0,79.6831,79.7003,79.6831,79.6831,3400.0
2011-01-03 14:00:00,92.94,92.95,92.89,92.91,4400.0,79.6831,79.6917,79.6402,79.6574,4400.0
2011-01-03 14:10:00,92.9,93.04,92.83,93.03,10900.0,79.6488,79.7688,79.5888,79.7603,10900.0
2011-01-03 14:20:00,93.02,93.02,92.96,92.96,3400.0,79.7517,79.7517,79.7003,79.7003,3400.0
2011-01-03 14:30:00,92.95,92.96,92.89,92.96,5300.0,79.6917,79.7003,79.6402,79.7003,5300.0
2011-01-03 14:40:00,92.99,93.08,92.99,93.02,8100.0,79.726,79.8031,79.726,79.7517,8100.0
2011-01-03 14:50:00,93.01,93.06,93.0,93.06,3900.0,79.7431,79.786,79.7345,79.786,3900.0
2011-01-03 15:00:00,93.06,93.14,92.94,93.01,14300.0,79.786,79.8546,79.6831,79.7431,14300.0
2011-01-03 15:10:00,93.0,93.01,92.91,92.96,12500.0,79.7345,79.7431,79.6574,79.7003,12500.0
2011-01-03 15:20:00,92.95,93.1,92.92,93.09,10600.0,79.6917,79.8203,79.666,79.8117,10600.0
2011-01-03 15:30:00,93.08,93.2,93.08,93.15,16900.0,79.8031,79.906,79.8031,79.8632,16900.0
2011-01-03 15:40:00,93.14,93.15,92.96,92.97,29300.0,79.8546,79.8632,79.7003,79.7088,29300.0
2011-01-03 15:50:00,92.98,93.11,92.84,92.99,34200.0,79.7174,79.8289,79.5974,79.726,34200.0
2011-01-04 09:30:00,90.41,90.41,87.28,89.06,141500.0,77.514,77.514,74.8304,76.3565,141500.0
2011-01-04 09:40:00,89.06,89.61,88.6,89.56,45800.0,76.3565,76.8281,75.9622,76.7852,45800.0
2011-01-04 09:50:00,89.58,89.7,89.06,89.42,19200.0,76.8024,76.9053,76.3565,76.6652,19200.0
2011-01-04 10:00:00,89.46,89.64,88.96,88.96,16700.0,76.6995,76.8538,76.2708,76.2708,16700.0
2011-01-04 10:10:00,88.93,88.96,88.73,88.76,35700.0,76.2451,76.2708,76.0736,76.0993,35700.0
2011-01-04 10:20:00,88.76,88.76,88.38,88.57,22000.0,76.0993,76.0993,75.7735,75.9364,22000.0
2011-01-04 10:30:00,88.57,88.57,88.26,88.26,35800.0,75.9364,75.9364,75.6707,75.6707,35800.0
2011-01-04 10:40:00,88.32,88.32,87.91,87.91,34800.0,75.7221,75.7221,75.3706,75.3706,34800.0
2011-01-04 10:50:00,87.89,87.92,87.17,87.19,36600.0,75.3534,75.3792,74.7361,74.7533,36600.0
2011-01-04 11:00:00,87.22,87.36,86.9,86.94,24200.0,74.779,74.899,74.5046,74.5389,24200.0
2011-01-04 11:10:00,86.9,87.07,86.7,86.98,18600.0,74.5046,74.6504,74.3332,74.5732,18600.0
2011-01-04 11:20:00,86.89,87.2,86.85,86.91,11700.0,74.4961,74.7619,74.4618,74.5132,11700.0
2011-01-04 11:30:00,86.9,87.25,86.85,87.18,12000.0,74.5046,74.8047,74.4618,74.7447,12000.0
2011-01-04 11:40:00,87.16,87.33,86.95,87.26,12300.0,74.7276,74.8733,74.5475,74.8133,12300.0
2011-01-04 11:50:00,87.24,87.39,87.09,87.09,8900.0,74.7961,74.9248,74.6675,74.6675,8900.0
2011-01-04 12:00:00,87.08,87.21,86.8,86.92,30900.0,74.659,74.7704,74.4189,74.5218,30900.0
2011-01-04 12:10:00,86.89,87.16,86.89,87.14,10800.0,74.4961,74.7276,74.4961,74.7104,10800.0
2011-01-04 12:20:00,87.14,87.15,86.91,86.96,10700.0,74.7104,74.719,74.5132,74.5561,10700.0
2011-01-04 12:30:00,86.92,86.97,86.84,86.87,5400.0,74.5218,74.5647,74.4532,74.4789,5400.0
2011-01-04 12:40:00,86.87,86.87,86.66,86.75,11700.0,74.4789,74.4789,74.2989,74.376,11700.0
2011-01-04 12:50:00,86.76,86.89,86.72,86.79,6400.0,74.3846,74.4961,74.3503,74.4103,6400.0
2011-01-04 13:00:00,86.8,86.86,86.74,86.8,6400.0,74.4189,74.4704,74.3675,74.4189,6400.0
2011-01-04 13:10:00,86.8,87.26,86.8,87.22,15600.0,74.4189,74.8133,74.4189,74.779,15600.0
2011-01-04 13:20:00,87.23,87.32,87.18,87.32,9600.0,74.7876,74.8647,74.7447,74.8647,9600.0
2011-01-04 13:30:00,87.33,87.33,87.23,87.25,6000.0,74.8733,74.8733,74.7876,74.8047,6000.0
2011-01-04 13:40:00,87.23,87.24,87.15,87.19,7600.0,74.7876,74.7961,74.719,74.7533,7600.0
2011-01-04 13:50:00,87.21,87.28,87.2,87.21,4900.0,74.7704,74.8304,74.7619,74.7704,4900.0
2011-01-04 14:00:00,87.2,87.27,87.1,87.27,13000.0,74.7619,74.8219,74.6761,74.8219,13000.0
2011-01-04 14:10:00,87.26,87.26,87.1,87.11,10400.0,74.8133,74.8133,74.6761,74.6847,10400.0
2011-01-04 14:20:00,87.11,87.37,87.07,87.33,11800.0,74.6847,74.9076,74.6504,74.8733,11800.0
2011-01-04 14:30:00,87.32,87.32,86.77,86.77,13000.0,74.8647,74.8647,74.3932,74.3932,13000.0
2011-01-04 14:40:00,86.79,86.8,86.46,86.54,32900.0,74.4103,74.4189,74.1274,74.196,32900.0
2011-01-04 14:50:00,86.55,86.65,86.25,86.25,23400.0,74.2046,74.2903,73.9474,73.9474,23400.0
2011-01-04 15:00:00,86.27,86.37,86.03,86.04,25300.0,73.9645,74.0502,73.7587,73.7673,25300.0
2011-01-04 15:10:00,86.05,86.1,85.95,86.06,23700.0,73.7759,73.8188,73.6902,73.7845,23700.0
2011-01-04 15:20:00,86.06,86.49,86.02,86.27,20600.0,73.7845,74.1531,73.7502,73.9645,20600.0
2011-01-04 15:30:00,86.28,86.44,86.11,86.44,34100.0,73.9731,74.1103,73.8273,74.1103,34100.0
2011-01-04 15:40:00,86.45,86.92,86.43,86.9,57100.0,74.1188,74.5218,74.1017,74.5046,57100.0
2011-01-04 15:50:00,86.9,87.13,86.88,86.96,79000.0,74.5046,74.7018,74.4875,74.5561,79000.0
2011-01-05 09:30:00,86.48,86.48,85.09,85.3,39100.0,74.1446,74.1446,72.9528,73.1329,39100.0
2011-01-05 09:40:00,85.3,85.57,85.18,85.35,22000.0,73.1329,73.3644,73.03,73.1757,22000.0
2011-01-05 09:50:00,85.35,85.43,85.2,85.29,17000.0,73.1757,73.2443,73.0471,73.1243,17000.0
2011-01-05 10:00:00,85.32,85.87,85.3,85.78,30100.0,73.15,73.6216,73.1329,73.5444,30100.0
2011-01-05 10:10:00,85.87,85.87,85.5,85.5,21200.0,73.6216,73.6216,73.3043,73.3043,21200.0
2011-01-05 10:20:00,85.52,85.55,84.64,85.0,54200.0,73.3215,73.3472,72.567,72.8757,54200.0
2011-01-05 10:30:00,84.99,85.28,84.81,85.11,30800.0,72.8671,73.1157,72.7128,72.97,30800.0
2011-01-05 10:40:00,85.12,85.33,85.09,85.25,13900.0,72.9785,73.1586,72.9528,73.09,13900.0
2011-01-05 10:50:00,85.25,85.43,85.22,85.29,22800.0,73.09,73.2443,73.0643,73.1243,22800.0
2011-01-05 11:00:00,85.28,85.53,85.2,85.41,31200.0,73.1157,73.3301,73.0471,73.2272,31200.0
2011-01-05 11:10:00,85.4,85.44,84.94,85.34,54200.0,73.2186,73.2529,72.8242,73.1672,54200.0
2011-01-05 11:20:00,85.37,85.53,85.3,85.43,45100.0,73.1929,73.3301,73.1329,73.2443,45100.0
2011-01-05 11:30:00,85.37,85.49,85.32,85.49,46300.0,73.1929,73.2958,73.15,73.2958,46300.0
2011-01-05 11:40:00,85.48,85.49,85.4,85.44,16000.0,73.2872,73.2958,73.2186,73.2529,16000.0
2011-01-05 11:50:00,85.44,85.44,85.17,85.35,17800.0,73.2529,73.2529,73.0214,73.1757,17800.0
2011-01-05 12:00:00,85.36,85.49,85.35,85.48,7700.0,73.1843,73.2958,73.1757,73.2872,7700.0
2011-01-05 12:10:00,85.48,85.48,85.13,85.27,7300.0,73.2872,73.2872,72.9871,73.1071,7300.0
2011-01-05 12:20:00,85.26,85.35,85.25,85.25,7200.0,73.0986,73.1757,73.09,73.09,7200.0
2011-01-05 12:30:00,85.27,85.33,85.17,85.22,13400.0,73.1071,73.1586,73.0214,73.0643,13400.0
2011-01-05 12:40:00,85.22,85.25,85.13,85.2,9300.0,73.0643,73.09,72.9871,73.0471,9300.0
2011-01-05 12:50:00,85.22,85.25,85.18,85.24,5600.0,73.0643,73.09,73.03,73.0814,5600.0
2011-01-05 13:00:00,85.22,85.3,85.21,85.3,6800.0,73.0643,73.1329,73.0557,73.1329,6800.0
2011-01-05 13:10:00,85.27,85.3,85.12,85.18,13800.0,73.1071,73.1329,72.9785,73.03,13800.0
2011-01-05 13:20:00,85.19,85.3,85.19,85.25,4900.0,73.0386,73.1329,73.0386,73.09,4900.0
2011-01-05 13:30:00,85.23,85.29,85.18,85.25,16300.0,73.0729,73.1243,73.03,73.09,16300.0
2011-01-05 13:40:00,85.24,85.29,85.17,85.24,7900.0,73.0814,73.1243,73.0214,73.0814,7900.0
2011-01-05 13:50:00,85.19,85.23,85.14,85.16,8000.0,73.0386,73.0729,72.9957,73.0128,8000.0
2011-01-05 14:00:00,85.18,85.32,85.15,85.22,7600.0,73.03,73.15,73.0043,73.0643,7600.0
2011-01-05 14:10:00,85.2,85.25,85.15,85.2,13600.0,73.0471,73.09,73.0043,73.0471,13600.0
2011-01-05 14:20:00,85.18,85.18,84.99,85.01,14200.0,73.03,73.03,72.8671,72.8842,14200.0
2011-01-05 14:30:00,85.0,85.03,84.79,84.98,41800.0,72.8757,72.9014,72.6956,72.8585,41800.0
2011-01-05 14:40:00,84.98,84.99,84.87,84.9,24200.0,72.8585,72.8671,72.7642,72.7899,24200.0
2011-01-05 14:50:00,84.9,84.92,84.75,84.77,36500.0,72.7899,72.8071,72.6613,72.6785,36500.0
2011-01-05 15:00:00,84.77,84.8,84.69,84.74,38100.0,72.6785,72.7042,72.6099,72.6527,38100.0
2011-01-05 15:10:00,84.74,84.92,84.72,84.92,13100.0,72.6527,72.8071,72.6356,72.8071,13100.0
2011-01-05 15:20:00,84.91,85.07,84.89,84.95,54600.0,72.7985,72.9357,72.7814,72.8328,54600.0
2011-01-05 15:30:00,84.93,85.0,84.91,84.93,23800.0,72.8156,72.8757,72.7985,72.8156,23800.0
2011-01-05 15:40:00,84.95,84.96,84.59,84.63,58600.0,72.8328,72.8414,72.5241,72.5584,58600.0
2011-01-05 15:50:00,84.6,84.81,84.58,84.7,66800.0,72.5327,72.7128,72.5156,72.6185,66800.0
2011-01-06 09:30:00,84.5,84.6,83.64,83.65,22900.0,72.447,72.5327,71.7097,71.7182,22900.0
2011-01-06 09:40:00,83.7,83.85,83.4,83.41,26100.0,71.7611,71.8897,71.5039,71.5125,26100.0
2011-01-06 09:50:00,83.44,83.82,83.39,83.69,17000.0,71.5382,71.864,71.4953,71.7525,17000.0
2011-01-06 10:00:00,83.7,83.82,83.48,83.48,14600.0,71.7611,71.864,71.5725,71.5725,14600.0
2011-01-06 10:10:00,83.5,83.5,83.1,83.2,28900.0,71.5896,71.5896,71.2467,71.3324,28900.0
2011-01-06 10:20:00,83.2,83.32,82.96,83.26,38400.0,71.3324,71.4353,71.1266,71.3839,38400.0
2011-01-06 10:30:00,83.26,83.26,82.85,82.88,30700.0,71.3839,71.3839,71.0323,71.0581,30700.0
2011-01-06 10:40:00,82.89,82.93,82.64,82.77,34900.0,71.0666,71.1009,70.8523,70.9637,34900.0
2011-01-06 10:50:00,82.75,82.75,82.2,82.27,27000.0,70.9466,70.9466,70.4751,70.5351,27000.0
2011-01-06 11:00:00,82.25,82.26,81.8,82.15,59600.0,70.5179,70.5265,70.1321,70.4322,59600.0
2011-01-06 11:10:00,82.16,82.67,82.15,82.63,41900.0,70.4408,70.878,70.4322,70.8437,41900.0
2011-01-06 11:20:00,82.62,82.64,82.46,82.55,14500.0,70.8351,70.8523,70.698,70.7751,14500.0
2011-01-06 11:30:00,82.55,82.57,82.43,82.48,73100.0,70.7751,70.7923,70.6722,70.7151,73100.0
2011-01-06 11:40:00,82.49,82.83,82.48,82.73,20300.0,70.7237,71.0152,70.7151,70.9295,20300.0
2011-01-06 11:50:00,82.76,83.0,82.75,82.98,31200.0,70.9552,71.1609,70.9466,71.1438,31200.0
2011-01-06 12:00:00,82.98,83.18,82.89,82.92,30900.0,71.1438,71.3153,71.0666,71.0924,30900.0
2011-01-06 12:10:00,82.94,83.05,82.93,82.98,19200.0,71.1095,71.2038,71.1009,71.1438,19200.0
2011-01-06 12:20:00,82.98,83.03,82.94,83.03,8400.0,71.1438,71.1867,71.1095,71.1867,8400.0
2011-01-06 12:30:00,82.98,83.07,82.85,82.94,13700.0,71.1438,71.221,71.0323,71.1095,13700.0
2011-01-06 12:40:00,82.95,83.07,82.94,83.07,9800.0,71.1181,71.221,71.1095,71.221,9800.0
2011-01-06 12:50:00,83.07,83.13,82.97,83.09,16200.0,71.221,71.2724,71.1352,71.2381,16200.0
2011-01-06 13:00:00,83.08,83.08,82.93,83.0,24600.0,71.2295,71.2295,71.1009,71.1609,24600.0
2011-01-06 13:10:00,83.0,83.04,82.95,83.01,15400.0,71.1609,71.1952,71.1181,71.1695,15400.0
2011-01-06 13:20:00,83.01,83.02,82.73,82.75,18800.0,71.1695,71.1781,70.9295,70.9466,18800.0
2011-01-06 13:30:00,82.75,82.8,82.48,82.5,25100.0,70.9466,70.9895,70.7151,70.7323,25100.0
2011-01-06 13:40:00,82.5,82.54,82.38,82.48,46500.0,70.7323,70.7666,70.6294,70.7151,46500.0
2011-01-06 13:50:00,82.53,82.81,82.48,82.8,15100.0,70.758,70.998,70.7151,70.9895,15100.0
2011-01-06 14:00:00,82.8,82.82,82.5,82.61,29900.0,70.9895,71.0066,70.7323,70.8266,29900.0
2011-01-06 14:10:00,82.58,82.62,82.47,82.6,23800.0,70.8008,70.8351,70.7065,70.818,23800.0
2011-01-06 14:20:00,82.56,82.65,82.5,82.6,28000.0,70.7837,70.8609,70.7323,70.818,28000.0
2011-01-06 14:30:00,82.58,82.6,82.46,82.56,38400.0,70.8008,70.818,70.698,70.7837,38400.0
2011-01-06 14:40:00,82.56,82.6,82.08,82.32,41900.0,70.7837,70.818,70.3722,70.5779,41900.0
2011-01-06 14:50:00,82.34,82.41,82.24,82.35,27100.0,70.5951,70.6551,70.5093,70.6037,27100.0
2011-01-06 15:00:00,82.35,82.65,82.33,82.57,29800.0,70.6037,70.8609,70.5865,70.7923,29800.0
2011-01-06 15:10:00,82.56,82.71,82.56,82.62,21600.0,70.7837,70.9123,70.7837,70.8351,21600.0
2011-01-06 15:20:00,82.62,82.73,82.58,82.65,30400.0,70.8351,70.9295,70.8008,70.8609,30400.0
2011-01-06 15:30:00,82.64,82.94,82.61,82.82,28200.0,70.8523,71.1095,70.8266,71.0066,28200.0
2011-01-06 15:40:00,82.82,82.95,82.67,82.92,45000.0,71.0066,71.1181,70.878,71.0924,45000.0
2011-01-06 15:50:00,82.91,83.05,82.71,82.81,70600.0,71.0838,71.2038,70.9123,70.998,70600.0
2011-01-07 09:30:00,83.1,83.91,82.87,83.8,15000.0,71.2467,71.9411,71.0495,71.8468,15000.0
2011-01-07 09:40:00,83.83,83.83,83.2,83.31,14400.0,71.8725,71.8725,71.3324,71.4267,14400.0
2011-01-07 09:50:00,83.3,83.48,83.17,83.46,9800.0,71.4181,71.5725,71.3067,71.5553,9800.0
2011-01-07 10:00:00,83.35,83.67,83.31,83.6,14000.0,71.461,71.7354,71.4267,71.6754,14000.0
2011-01-07 10:10:00,83.65,84.02,83.65,83.96,13300.0,71.7182,72.0354,71.7182,71.984,13300.0
2011-01-07 10:20:00,83.96,84.04,83.66,83.77,24200.0,71.984,72.0526,71.7268,71.8211,24200.0
2011-01-07 10:30:00,83.79,84.04,83.7,83.95,11900.0,71.8383,72.0526,71.7611,71.9754,11900.0
2011-01-07 10:40:00,83.84,83.92,83.69,83.69,8100.0,71.8811,71.9497,71.7525,71.7525,8100.0
2011-01-07 10:50:00,83.73,83.73,83.36,83.36,16100.0,71.7868,71.7868,71.4696,71.4696,16100.0
2011-01-07 11:00:00,83.36,83.62,83.36,83.38,6900.0,71.4696,71.6925,71.4696,71.4867,6900.0
2011-01-07 11:10:00,83.38,83.5,83.25,83.32,8000.0,71.4867,71.5896,71.3753,71.4353,8000.0
2011-01-07 11:20:00,83.3,83.44,82.88,82.89,45400.0,71.4181,71.5382,71.0581,71.0666,45400.0
2011-01-07 11:30:00,82.81,82.81,82.32,82.37,11500.0,70.998,70.998,70.5779,70.6208,11500.0
2011-01-07 11:40:00,82.38,82.69,82.33,82.63,15300.0,70.6294,70.8952,70.5865,70.8437,15300.0
2011-01-07 11:50:00,82.68,82.7,82.59,82.7,2600.0,70.8866,70.9037,70.8094,70.9037,2600.0
2011-01-07 12:00:00,82.64,82.65,82.58,82.63,1600.0,70.8523,70.8609,70.8008,70.8437,1600.0
2011-01-07 12:10:00,82.63,82.65,82.48,82.56,5700.0,70.8437,70.8609,70.7151,70.7837,5700.0
2011-01-07 12:20:00,82.55,82.55,82.22,82.22,17600.0,70.7751,70.7751,70.4922,70.4922,17600.0
2011-01-07 12:30:00,82.17,82.31,82.03,82.18,6500.0,70.4493,70.5694,70.3293,70.4579,6500.0
2011-01-07 12:40:00,82.12,82.26,81.98,82.16,15900.0,70.4065,70.5265,70.2864,70.4408,15900.0
2011-01-07 12:50:00,82.15,82.67,82.09,82.67,17600.0,70.4322,70.878,70.3807,70.878,17600.0
2011-01-07 13:00:00,82.62,82.65,82.55,82.61,2300.0,70.8351,70.8609,70.7751,70.8266,2300.0
2011-01-07 13:10:00,82.56,82.86,82.53,82.77,6500.0,70.7837,71.0409,70.758,70.9637,6500.0
2011-01-07 13:20:00,82.77,82.87,82.56,82.58,12100.0,70.9637,71.0495,70.7837,70.8008,12100.0
2011-01-07 13:30:00,82.6,82.65,82.47,82.47,11900.0,70.818,70.8609,70.7065,70.7065,11900.0
2011-01-07 13:40:00,82.49,82.54,82.17,82.17,7800.0,70.7237,70.7666,70.4493,70.4493,7800.0
2011-01-07 13:50:00,82.15,82.18,81.87,81.92,15900.0,70.4322,70.4579,70.1921,70.235,15900.0
2011-01-07 14:00:00,81.9,82.1,81.75,81.8,23000.0,70.2178,70.3893,70.0892,70.1321,23000.0
2011-01-07 14:10:00,81.82,81.97,81.77,81.91,32200.0,70.1493,70.2779,70.1064,70.2264,32200.0
2011-01-07 14:20:00,81.89,82.01,81.86,81.91,22600.0,70.2093,70.3122,70.1835,70.2264,22600.0
2011-01-07 14:30:00,81.9,82.35,81.89,82.33,40800.0,70.2178,70.6037,70.2093,70.5865,40800.0
2011-01-07 14:40:00,82.35,82.36,81.96,81.96,20600.0,70.6037,70.6122,70.2693,70.2693,20600.0
2011-01-07 14:50:00,81.98,82.03,81.6,81.65,29100.0,70.2864,70.3293,69.9606,70.0035,29100.0
2011-01-07 15:00:00,81.69,81.72,81.56,81.64,25800.0,70.0378,70.0635,69.9263,69.9949,25800.0
2011-01-07 15:10:00,81.61,81.61,81.25,81.43,52500.0,69.9692,69.9692,69.6606,69.8149,52500.0
2011-01-07 15:20:00,81.48,81.65,81.4,81.4,31400.0,69.8578,70.0035,69.7892,69.7892,31400.0
2011-01-07 15:30:00,81.42,81.75,81.42,81.72,43800.0,69.8063,70.0892,69.8063,70.0635,43800.0
2011-01-07 15:40:00,81.71,81.79,81.3,81.36,103300.0,70.0549,70.1235,69.7034,69.7549,103300.0
2011-01-07 15:50:00,81.36,81.78,81.35,81.56,90500.0,69.7549,70.115,69.7463,69.9263,90500.0
2011-01-10 09:30:00,81.47,81.47,81.04,81.29,8400.0,69.8492,69.8492,69.4805,69.6949,8400.0
2011-01-10 09:40:00,81.2,81.4,81.04,81.04,17900.0,69.6177,69.7892,69.4805,69.4805,17900.0
2011-01-10 09:50:00,81.04,81.04,80.38,80.43,33900.0,69.4805,69.4805,68.9147,68.9575,33900.0
2011-01-10 10:00:00,80.54,80.8,80.46,80.75,9900.0,69.0518,69.2747,68.9832,69.2319,9900.0
2011-01-10 10:10:00,80.78,81.22,80.78,80.88,27400.0,69.2576,69.6348,69.2576,69.3433,27400.0
2011-01-10 10:20:00,80.86,81.7,80.86,81.55,20600.0,69.3262,70.0464,69.3262,69.9178,20600.0
2011-01-10 10:30:00,81.6,81.98,81.55,81.68,53000.0,69.9606,70.2864,69.9178,70.0292,53000.0
2011-01-10 10:40:00,81.8,82.15,81.8,82.15,12600.0,70.1321,70.4322,70.1321,70.4322,12600.0
2011-01-10 10:50:00,82.15,82.21,81.84,82.0,17700.0,70.4322,70.4836,70.1664,70.3036,17700.0
2011-01-10 11:00:00,82.0,82.18,81.91,82.15,10900.0,70.3036,70.4579,70.2264,70.4322,10900.0
2011-01-10 11:10:00,82.1,82.42,82.1,82.2,14100.0,70.3893,70.6637,70.3893,70.4751,14100.0
2011-01-10 11:20:00,82.21,82.69,82.09,82.68,20200.0,70.4836,70.8952,70.3807,70.8866,20200.0
2011-01-10 11:30:00,82.66,82.78,82.4,82.43,14300.0,70.8694,70.9723,70.6465,70.6722,14300.0
2011-01-10 11:40:00,82.41,82.61,82.25,82.48,6600.0,70.6551,70.8266,70.5179,70.7151,6600.0
2011-01-10 11:50:00,82.49,82.65,82.44,82.65,5300.0,70.7237,70.8609,70.6808,70.8609,5300.0
2011-01-10 12:00:00,82.6,82.88,82.6,82.87,6300.0,70.818,71.0581,70.818,71.0495,6300.0
2011-01-10 12:10:00,82.84,82.88,82.33,82.6,15900.0,71.0238,71.0581,70.5865,70.818,15900.0
2011-01-10 12:20:00,82.53,82.58,82.4,82.51,10800.0,70.758,70.8008,70.6465,70.7408,10800.0
2011-01-10 12:30:00,82.47,82.54,82.21,82.42,7900.0,70.7065,70.7666,70.4836,70.6637,7900.0
2011-01-10 12:40:00,82.35,82.58,82.34,82.53,5200.0,70.6037,70.8008,70.5951,70.758,5200.0
2011-01-10 12:50:00,82.56,82.64,82.45,82.5,4400.0,70.7837,70.8523,70.6894,70.7323,4400.0
2011-01-10 13:00:00,82.5,82.69,82.46,82.63,5200.0,70.7323,70.8952,70.698,70.8437,5200.0
2011-01-10 13:10:00,82.63,82.66,82.5,82.5,3400.0,70.8437,70.8694,70.7323,70.7323,3400.0
2011-01-10 13:20:00,82.5,82.75,82.47,82.75,6400.0,70.7323,70.9466,70.7065,70.9466,6400.0
2011-01-10 13:30:00,82.75,82.87,82.73,82.83,8900.0,70.9466,71.0495,70.9295,71.0152,8900.0
2011-01-10 13:40:00,82.85,83.06,82.83,83.06,15400.0,71.0323,71.2124,71.0152,71.2124,15400.0
2011-01-10 13:50:00,83.03,83.07,82.92,82.96,11200.0,71.1867,71.221,71.0924,71.1266,11200.0
2011-01-10 14:00:00,82.94,82.94,82.55,82.59,8500.0,71.1095,71.1095,70.7751,70.8094,8500.0
2011-01-10 14:10:00,82.61,82.74,82.59,82.64,6800.0,70.8266,70.938,70.8094,70.8523,6800.0
2011-01-10 14:20:00,82.64,82.81,82.63,82.76,5100.0,70.8523,70.998,70.8437,70.9552,5100.0
2011-01-10 14:30:00,82.75,82.82,82.64,82.75,7700.0,70.9466,71.0066,70.8523,70.9466,7700.0
2011-01-10 14:40:00,82.74,82.85,82.7,82.85,4900.0,70.938,71.0323,70.9037,71.0323,4900.0
2011-01-10 14:50:00,82.86,82.97,82.86,82.95,5700.0,71.0409,71.1352,71.0409,71.1181,5700.0
2011-01-10 15:00:00,82.95,83.23,82.85,83.22,12300.0,71.1181,71.3581,71.0323,71.3496,12300.0
2011-01-10 15:10:00,83.16,83.19,83.05,83.12,11300.0,71.2981,71.3238,71.2038,71.2638,11300.0
2011-01-10 15:20:00,83.13,83.3,83.1,83.24,14100.0,71.2724,71.4181,71.2467,71.3667,14100.0
2011-01-10 15:30:00,83.26,83.29,83.05,83.14,14200.0,71.3839,71.4096,71.2038,71.281,14200.0
2011-01-10 15:40:00,83.16,83.17,82.81,82.81,24800.0,71.2981,71.3067,70.998,70.998,24800.0
2011-01-10 15:50:00,82.81,82.87,82.62,82.66,28900.0,70.998,71.0495,70.8351,70.8694,28900.0
2011-01-11 09:30:00,82.8,83.07,82.75,82.78,7900.0,70.9895,71.221,70.9466,70.9723,7900.0
2011-01-11 09:40:00,82.85,82.95,82.51,82.65,5900.0,71.0323,71.1181,70.7408,70.8609,5900.0
2011-01-11 09:50:00,82.63,82.73,82.41,82.49,5200.0,70.8437,70.9295,70.6551,70.7237,5200.0
2011-01-11 10:00:00,82.47,83.39,82.47,83.21,28500.0,70.7065,71.4953,70.7065,71.341,28500.0
2011-01-11 10:10:00,83.27,83.33,83.13,83.16,3400.0,71.3924,71.4439,71.2724,71.2981,3400.0
2011-01-11 10:20:00,83.18,83.24,83.01,83.24,3900.0,71.3153,71.3667,71.1695,71.3667,3900.0
2011-01-11 10:30:00,83.16,83.19,83.07,83.19,1500.0,71.2981,71.3238,71.221,71.3238,1500.0
2011-01-11 10:40:00,83.17,83.33,83.15,83.33,1300.0,71.3067,71.4439,71.2895,71.4439,1300.0
2011-01-11 10:50:00,83.33,83.5,83.3,83.33,4100.0,71.4439,71.5896,71.4181,71.4439,4100.0
2011-01-11 11:00:00,83.42,83.51,83.36,83.51,2900.0,71.521,71.5982,71.4696,71.5982,2900.0
2011-01-11 11:10:00,83.51,83.51,83.37,83.37,1800.0,71.5982,71.5982,71.4782,71.4782,1800.0
2011-01-11 11:20:00,83.48,83.48,83.36,83.44,1900.0,71.5725,71.5725,71.4696,71.5382,1900.0
2011-01-11 11:30:00,83.44,83.51,83.33,83.36,2000.0,71.5382,71.5982,71.4439,71.4696,2000.0
2011-01-11 11:40:00,83.41,83.52,83.41,83.5,2800.0,71.5125,71.6068,71.5125,71.5896,2800.0
2011-01-11 11:50:00,83.51,83.54,83.47,83.47,1000.0,71.5982,71.6239,71.5639,71.5639,1000.0
2011-01-11 12:00:00,83.44,83.44,83.33,83.41,1600.0,71.5382,71.5382,71.4439,71.5125,1600.0
2011-01-11 12:10:00,83.41,83.43,83.37,83.4,1900.0,71.5125,71.5296,71.4782,71.5039,1900.0
2011-01-11 12:20:00,83.35,83.37,83.35,83.35,1000.0,71.461,71.4782,71.461,71.461,1000.0
2011-01-11 12:30:00,83.36,83.48,83.36,83.48,1900.0,71.4696,71.5725,71.4696,71.5725,1900.0
2011-01-11 12:40:00,83.46,83.53,83.46,83.47,2800.0,71.5553,71.6153,71.5553,71.5639,2800.0
2011-01-11 12:50:00,83.5,83.5,83.39,83.39,2400.0,71.5896,71.5896,71.4953,71.4953,2400.0
2011-01-11 13:00:00,83.38,83.45,83.27,83.31,8000.0,71.4867,71.5468,71.3924,71.4267,8000.0
2011-01-11 13:10:00,83.34,83.34,82.97,83.25,5900.0,71.4524,71.4524,71.1352,71.3753,5900.0
2011-01-11 13:20:00,83.28,83.3,83.17,83.3,6100.0,71.401,71.4181,71.3067,71.4181,6100.0
2011-01-11 13:30:00,83.27,83.27,83.13,83.14,5600.0,71.3924,71.3924,71.2724,71.281,5600.0
2011-01-11 13:40:00,83.12,83.16,83.09,83.09,2300.0,71.2638,71.2981,71.2381,71.2381,2300.0
2011-01-11 13:50:00,83.09,83.15,82.85,82.89,4400.0,71.2381,71.2895,71.0323,71.0666,4400.0
2011-01-11 14:00:00,82.9,82.98,82.68,82.98,20200.0,71.0752,71.1438,70.8866,71.1438,20200.0
2011-01-11 14:10:00,82.96,83.02,82.93,82.99,3600.0,71.1266,71.1781,71.1009,71.1524,3600.0
2011-01-11 14:20:00,83.04,83.16,83.03,83.12,2700.0,71.1952,71.2981,71.1867,71.2638,2700.0
2011-01-11 14:30:00,83.12,83.13,83.07,83.08,1300.0,71.2638,71.2724,71.221,71.2295,1300.0
2011-01-11 14:40:00,83.08,83.08,83.03,83.06,3100.0,71.2295,71.2295,71.1867,71.2124,3100.0
2011-01-11 14:50:00,83.06,83.12,82.92,83.12,4900.0,71.2124,71.2638,71.0924,71.2638,4900.0
2011-01-11 15:00:00,83.12,83.14,83.05,83.11,4300.0,71.2638,71.281,71.2038,71.2552,4300.0
2011-01-11 15:10:00,83.14,83.16,83.07,83.08,4100.0,71.281,71.2981,71.221,71.2295,4100.0
2011-01-11 15:20:00,83.07,83.15,83.0,83.05,7300.0,71.221,71.2895,71.1609,71.2038,7300.0
2011-01-11 15:30:00,83.05,83.11,82.99,83.04,8000.0,71.2038,71.2552,71.1524,71.1952,8000.0
2011-01-11 15:40:00,83.03,83.12,82.89,83.01,13200.0,71.1867,71.2638,71.0666,71.1695,13200.0
2011-01-11 15:50:00,83.03,83.13,82.9,82.92,18900.0,71.1867,71.2724,71.0752,71.0924,18900.0
2011-01-12 09:30:00,82.93,83.52,82.93,83.43,11400.0,71.1009,71.6068,71.1009,71.5296,11400.0
2011-01-12 09:40:00,83.44,83.47,83.37,83.44,7800.0,71.5382,71.5639,71.4782,71.5382,7800.0
2011-01-12 09:50:00,83.39,83.56,83.38,83.5,5100.0,71.4953,71.6411,71.4867,71.5896,5100.0
2011-01-12 10:00:00,83.49,83.59,83.44,83.5,3700.0,71.581,71.6668,71.5382,71.5896,3700.0
2011-01-12 10:10:00,83.54,83.75,83.5,83.7,5800.0,71.6239,71.804,71.5896,71.7611,5800.0
2011-01-12 10:20:00,83.72,83.88,83.72,83.8,3500.0,71.7782,71.9154,71.7782,71.8468,3500.0
2011-01-12 10:30:00,83.79,83.8,83.72,83.73,3600.0,71.8383,71.8468,71.7782,71.7868,3600.0
2011-01-12 10:40:00,83.74,83.89,83.73,83.73,5900.0,71.7954,71.924,71.7868,71.7868,5900.0
2011-01-12 10:50:00,83.73,83.8,83.66,83.8,6200.0,71.7868,71.8468,71.7268,71.8468,6200.0
2011-01-12 11:00:00,83.77,84.05,83.76,84.05,15900.0,71.8211,72.0612,71.8125,72.0612,15900.0
2011-01-12 11:10:00,84.05,84.47,84.05,84.47,13900.0,72.0612,72.4213,72.0612,72.4213,13900.0
2011-01-12 11:20:00,84.46,84.49,84.34,84.39,31000.0,72.4127,72.4384,72.3098,72.3527,31000.0
2011-01-12 11:30:00,84.39,84.41,84.3,84.3,8100.0,72.3527,72.3698,72.2755,72.2755,8100.0
2011-01-12 11:40:00,84.3,84.32,84.05,84.08,11800.0,72.2755,72.2927,72.0612,72.0869,11800.0
2011-01-12 11:50:00,84.05,84.06,83.95,83.97,14800.0,72.0612,72.0697,71.9754,71.9926,14800.0
2011-01-12 12:00:00,83.97,84.15,83.95,84.15,5100.0,71.9926,72.1469,71.9754,72.1469,5100.0
2011-01-12 12:10:00,84.14,84.2,84.01,84.02,4400.0,72.1383,72.1898,72.0269,72.0354,4400.0
2011-01-12 12:20:00,84.02,84.08,84.01,84.03,2600.0,72.0354,72.0869,72.0269,72.044,2600.0
2011-01-12 12:30:00,84.07,84.07,83.86,83.87,5300.0,72.0783,72.0783,71.8983,71.9068,5300.0
2011-01-12 12:40:00,83.81,83.89,83.73,83.73,3300.0,71.8554,71.924,71.7868,71.7868,3300.0
2011-01-12 12:50:00,83.77,83.77,83.66,83.71,28400.0,71.8211,71.8211,71.7268,71.7697,28400.0
2011-01-12 13:00:00,83.71,83.93,83.68,83.68,31300.0,71.7697,71.9583,71.7439,71.7439,31300.0
2011-01-12 13:10:00,83.71,83.74,83.6,83.67,1700.0,71.7697,71.7954,71.6754,71.7354,1700.0
2011-01-12 13:20:00,83.67,83.78,83.67,83.75,2900.0,71.7354,71.8297,71.7354,71.804,2900.0
2011-01-12 13:30:00,83.77,83.86,83.72,83.75,3500.0,71.8211,71.8983,71.7782,71.804,3500.0
2011-01-12 13:40:00,83.74,83.79,83.72,83.75,2800.0,71.7954,71.8383,71.7782,71.804,2800.0
2011-01-12 13:50:00,83.74,83.78,83.7,83.76,3100.0,71.7954,71.8297,71.7611,71.8125,3100.0
2011-01-12 14:00:00,83.71,83.76,83.65,83.7,12700.0,71.7697,71.8125,71.7182,71.7611,12700.0
2011-01-12 14:10:00,83.7,83.76,83.69,83.69,3000.0,71.7611,71.8125,71.7525,71.7525,3000.0
2011-01-12 14:20:00,83.61,83.61,83.46,83.55,7600.0,71.6839,71.6839,71.5553,71.6325,7600.0
2011-01-12 14:30:00,83.51,83.56,83.4,83.4,4600.0,71.5982,71.6411,71.5039,71.5039,4600.0
2011-01-12 14:40:00,83.45,83.56,83.37,83.37,5900.0,71.5468,71.6411,71.4782,71.4782,5900.0
2011-01-12 14:50:00,83.4,83.57,83.37,83.48,10000.0,71.5039,71.6496,71.4782,71.5725,10000.0
2011-01-12 15:00:00,83.5,83.6,83.5,83.5,19900.0,71.5896,71.6754,71.5896,71.5896,19900.0
2011-01-12 15:10:00,83.5,83.51,83.38,83.47,6500.0,71.5896,71.5982,71.4867,71.5639,6500.0
2011-01-12 15:20:00,83.48,83.51,83.37,83.39,19800.0,71.5725,71.5982,71.4782,71.4953,19800.0
2011-01-12 15:30:00,83.4,83.59,83.38,83.53,14600.0,71.5039,71.6668,71.4867,71.6153,14600.0
2011-01-12 15:40:00,83.53,83.72,83.49,83.54,19300.0,71.6153,71.7782,71.581,71.6239,19300.0
2011-01-12 15:50:00,83.55,83.72,83.5,83.6,43400.0,71.6325,71.7782,71.5896,71.6754,43400.0
2011-01-13 09:30:00,83.38,83.66,83.31,83.31,4300.0,71.4867,71.7268,71.4267,71.4267,4300.0
2011-01-13 09:40:00,83.28,83.49,83.21,83.49,1700.0,71.401,71.581,71.341,71.581,1700.0
2011-01-13 09:50:00,83.49,83.68,83.47,83.68,2100.0,71.581,71.7439,71.5639,71.7439,2100.0
2011-01-13 10:00:00,83.56,83.56,83.18,83.26,4800.0,71.6411,71.6411,71.3153,71.3839,4800.0
2011-01-13 10:10:00,83.25,83.33,83.18,83.33,1700.0,71.3753,71.4439,71.3153,71.4439,1700.0
2011-01-13 10:20:00,83.34,83.42,83.34,83.42,1600.0,71.4524,71.521,71.4524,71.521,1600.0
2011-01-13 10:30:00,83.42,83.42,83.31,83.33,2700.0,71.521,71.521,71.4267,71.4439,2700.0
2011-01-13 10:40:00,83.36,83.4,83.29,83.29,3600.0,71.4696,71.5039,71.4096,71.4096,3600.0
2011-01-13 10:50:00,83.26,83.28,83.15,83.17,3500.0,71.3839,71.401,71.2895,71.3067,3500.0
2011-01-13 11:00:00,83.14,83.14,82.91,82.97,6200.0,71.281,71.281,71.0838,71.1352,6200.0
2011-01-13 11:10:00,83.01,83.04,82.95,82.98,7600.0,71.1695,71.1952,71.1181,71.1438,7600.0
2011-01-13 11:20:00,83.0,83.01,82.96,82.99,6000.0,71.1609,71.1695,71.1266,71.1524,6000.0
2011-01-13 11:30:00,83.0,83.26,82.95,83.21,9700.0,71.1609,71.3839,71.1181,71.341,9700.0
2011-01-13 11:40:00,83.2,83.22,83.06,83.08,4100.0,71.3324,71.3496,71.2124,71.2295,4100.0
2011-01-13 11:50:00,83.07,83.09,82.97,83.03,9000.0,71.221,71.2381,71.1352,71.1867,9000.0
2011-01-13 12:00:00,83.02,83.09,83.01,83.01,5600.0,71.1781,71.2381,71.1695,71.1695,5600.0
2011-01-13 12:10:00,83.02,83.22,82.96,83.14,12900.0,71.1781,71.3496,71.1266,71.281,12900.0
2011-01-13 12:20:00,83.1,83.1,82.95,82.99,5200.0,71.2467,71.2467,71.1181,71.1524,5200.0
2011-01-13 12:30:00,83.01,83.12,82.99,83.0,7500.0,71.1695,71.2638,71.1524,71.1609,7500.0
2011-01-13 12:40:00,83.02,83.14,83.0,83.12,3300.0,71.1781,71.281,71.1609,71.2638,3300.0
2011-01-13 12:50:00,83.16,83.23,83.11,83.11,8400.0,71.2981,71.3581,71.2552,71.2552,8400.0
2011-01-13 13:00:00,83.1,83.19,82.95,83.15,2900.0,71.2467,71.3238,71.1181,71.2895,2900.0
2011-01-13 13:10:00,83.22,83.34,83.22,83.27,3000.0,71.3496,71.4524,71.3496,71.3924,3000.0
2011-01-13 13:20:00,83.27,83.39,83.25,83.39,5800.0,71.3924,71.4953,71.3753,71.4953,5800.0
2011-01-13 13:30:00,83.4,83.47,83.31,83.31,27200.0,71.5039,71.5639,71.4267,71.4267,27200.0
2011-01-13 13:40:00,83.34,83.43,83.33,83.38,5000.0,71.4524,71.5296,71.4439,71.4867,5000.0
2011-01-13 13:50:00,83.38,83.41,83.3,83.33,2000.0,71.4867,71.5125,71.4181,71.4439,2000.0
2011-01-13 14:00:00,83.38,83.44,83.3,83.31,4300.0,71.4867,71.5382,71.4181,71.4267,4300.0
2011-01-13 14:10:00,83.29,83.29,83.12,83.19,6000.0,71.4096,71.4096,71.2638,71.3238,6000.0
2011-01-13 14:20:00,83.22,83.26,83.14,83.21,4500.0,71.3496,71.3839,71.281,71.341,4500.0
2011-01-13 14:30:00,83.18,83.25,83.18,83.25,3500.0,71.3153,71.3753,71.3153,71.3753,3500.0
2011-01-13 14:40:00,83.24,83.24,83.14,83.23,4100.0,71.3667,71.3667,71.281,71.3581,4100.0
2011-01-13 14:50:00,83.2,83.2,83.06,83.13,8500.0,71.3324,71.3324,71.2124,71.2724,8500.0
2011-01-13 15:00:00,83.15,83.39,83.15,83.29,5300.0,71.2895,71.4953,71.2895,71.4096,5300.0
2011-01-13 15:10:00,83.29,83.29,83.16,83.18,3800.0,71.4096,71.4096,71.2981,71.3153,3800.0
2011-01-13 15:20:00,83.18,83.2,83.0,83.04,10100.0,71.3153,71.3324,71.1609,71.1952,10100.0
2011-01-13 15:30:00,83.05,83.08,82.92,82.98,9900.0,71.2038,71.2295,71.0924,71.1438,9900.0
2011-01-13 15:40:00,83.0,83.24,82.9,83.07,45900.0,71.1609,71.3667,71.0752,71.221,45900.0
2011-01-13 15:50:00,83.1,83.24,83.0,83.08,35500.0,71.2467,71.3667,71.1609,71.2295,35500.0
2011-01-14 09:30:00,82.87,82.99,82.47,82.99,4400.0,71.0495,71.1524,70.7065,71.1524,4400.0
2011-01-14 09:40:00,83.06,83.14,82.75,82.92,4900.0,71.2124,71.281,70.9466,71.0924,4900.0
2011-01-14 09:50:00,83.01,83.06,82.84,82.95,5300.0,71.1695,71.2124,71.0238,71.1181,5300.0
2011-01-14 10:00:00,82.94,83.24,82.94,83.24,3200.0,71.1095,71.3667,71.1095,71.3667,3200.0
2011-01-14 10:10:00,83.31,83.44,83.14,83.14,11900.0,71.4267,71.5382,71.281,71.281,11900.0
2011-01-14 10:20:00,83.14,83.23,83.08,83.15,3900.0,71.281,71.3581,71.2295,71.2895,3900.0
2011-01-14 10:30:00,83.1,83.15,83.03,83.13,6900.0,71.2467,71.2895,71.1867,71.2724,6900.0
2011-01-14 10:40:00,83.14,83.41,83.14,83.38,8700.0,71.281,71.5125,71.281,71.4867,8700.0
2011-01-14 10:50:00,83.38,83.42,83.21,83.31,2500.0,71.4867,71.521,71.341,71.4267,2500.0
2011-01-14 11:00:00,83.27,83.44,83.27,83.44,2500.0,71.3924,71.5382,71.3924,71.5382,2500.0
2011-01-14 11:10:00,83.45,83.59,83.45,83.45,4700.0,71.5468,71.6668,71.5468,71.5468,4700.0
2011-01-14 11:20:00,83.46,83.46,83.3,83.35,1600.0,71.5553,71.5553,71.4181,71.461,1600.0
2011-01-14 11:30:00,83.35,83.4,83.16,83.32,26400.0,71.461,71.5039,71.2981,71.4353,26400.0
2011-01-14 11:40:00,83.3,83.43,83.3,83.42,5500.0,71.4181,71.5296,71.4181,71.521,5500.0
2011-01-14 11:50:00,83.37,83.45,83.3,83.42,16700.0,71.4782,71.5468,71.4181,71.521,16700.0
2011-01-14 12:00:00,83.43,83.52,83.37,83.5,7600.0,71.5296,71.6068,71.4782,71.5896,7600.0
2011-01-14 12:10:00,83.5,83.53,83.41,83.43,11200.0,71.5896,71.6153,71.5125,71.5296,11200.0
2011-01-14 12:20:00,83.42,83.5,83.36,83.42,4200.0,71.521,71.5896,71.4696,71.521,4200.0
2011-01-14 12:30:00,83.43,83.49,83.39,83.48,11400.0,71.5296,71.581,71.4953,71.5725,11400.0
2011-01-14 12:40:00,83.49,83.5,83.38,83.44,121800.0,71.581,71.5896,71.4867,71.5382,121800.0
2011-01-14 12:50:00,83.41,83.51,83.4,83.44,4800.0,71.5125,71.5982,71.5039,71.5382,4800.0
2011-01-14 13:00:00,83.45,83.58,83.41,83.55,3500.0,71.5468,71.6582,71.5125,71.6325,3500.0
2011-01-14 13:10:00,83.57,83.75,83.56,83.75,4100.0,71.6496,71.804,71.6411,71.804,4100.0
2011-01-14 13:20:00,83.75,83.9,83.75,83.85,6300.0,71.804,71.9326,71.804,71.8897,6300.0
2011-01-14 13:30:00,83.9,84.01,83.9,84.01,4200.0,71.9326,72.0269,71.9326,72.0269,4200.0
2011-01-14 13:40:00,84.01,84.1,84.0,84.03,46300.0,72.0269,72.104,72.0183,72.044,46300.0
2011-01-14 13:50:00,84.01,84.06,83.97,83.97,12800.0,72.0269,72.0697,71.9926,71.9926,12800.0
2011-01-14 14:00:00,83.97,83.97,83.94,83.96,7700.0,71.9926,71.9926,71.9669,71.984,7700.0
2011-01-14 14:10:00,83.94,83.97,83.85,83.95,9100.0,71.9669,71.9926,71.8897,71.9754,9100.0
2011-01-14 14:20:00,83.95,83.97,83.81,83.85,16300.0,71.9754,71.9926,71.8554,71.8897,16300.0
2011-01-14 14:30:00,83.86,83.91,83.72,83.75,18000.0,71.8983,71.9411,71.7782,71.804,18000.0
2011-01-14 14:40:00,83.75,83.78,83.7,83.71,9300.0,71.804,71.8297,71.7611,71.7697,9300.0
2011-01-14 14:50:00,83.71,83.75,83.58,83.6,6800.0,71.7697,71.804,71.6582,71.6754,6800.0
2011-01-14 15:00:00,83.61,83.72,83.58,83.72,15400.0,71.6839,71.7782,71.6582,71.7782,15400.0
2011-01-14 15:10:00,83.72,83.77,83.69,83.75,13900.0,71.7782,71.8211,71.7525,71.804,13900.0
2011-01-14 15:20:00,83.77,83.79,83.65,83.74,37400.0,71.8211,71.8383,71.7182,71.7954,37400.0
2011-01-14 15:30:00,83.75,83.91,83.74,83.74,8000.0,71.804,71.9411,71.7954,71.7954,8000.0
2011-01-14 15:40:00,83.75,84.03,83.72,83.96,13200.0,71.804,72.044,71.7782,71.984,13200.0
2011-01-14 15:50:00,83.95,83.96,83.8,83.86,22600.0,71.9754,71.984,71.8468,71.8983,22600.0
2011-01-18 09:30:00,83.88,84.1,83.55,83.79,14100.0,71.9154,72.104,71.6325,71.8383,14100.0
2011-01-18 09:40:00,83.76,83.83,83.7,83.7,7600.0,71.8125,71.8725,71.7611,71.7611,7600.0
2011-01-18 09:50:00,83.7,83.71,83.45,83.71,9100.0,71.7611,71.7697,71.5468,71.7697,9100.0
2011-01-18 10:00:00,83.69,83.72,83.52,83.7,8400.0,71.7525,71.7782,71.6068,71.7611,8400.0
2011-01-18 10:10:00,83.7,83.8,83.5,83.54,5700.0,71.7611,71.8468,71.5896,71.6239,5700.0
2011-01-18 10:20:00,83.54,83.62,83.35,83.37,17100.0,71.6239,71.6925,71.461,71.4782,17100.0
2011-01-18 10:30:00,83.35,83.37,83.19,83.23,12600.0,71.461,71.4782,71.3238,71.3581,12600.0
2011-01-18 10:40:00,83.21,83.23,83.04,83.07,9000.0,71.341,71.3581,71.1952,71.221,9000.0
2011-01-18 10:50:00,83.08,83.25,83.07,83.21,4000.0,71.2295,71.3753,71.221,71.341,4000.0
2011-01-18 11:00:00,83.22,83.32,83.21,83.21,3200.0,71.3496,71.4353,71.341,71.341,3200.0
2011-01-18 11:10:00,83.21,83.31,83.09,83.31,6000.0,71.341,71.4267,71.2381,71.4267,6000.0
2011-01-18 11:20:00,83.28,83.37,83.28,83.35,3700.0,71.401,71.4782,71.401,71.461,3700.0
2011-01-18 11:30:00,83.35,83.4,83.34,83.38,5600.0,71.461,71.5039,71.4524,71.4867,5600.0
2011-01-18 11:40:00,83.38,83.53,83.37,83.49,15300.0,71.4867,71.6153,71.4782,71.581,15300.0
2011-01-18 11:50:00,83.5,83.51,83.44,83.46,3000.0,71.5896,71.5982,71.5382,71.5553,3000.0
2011-01-18 12:00:00,83.47,83.54,83.46,83.46,9300.0,71.5639,71.6239,71.5553,71.5553,9300.0
2011-01-18 12:10:00,83.5,83.53,83.46,83.49,6400.0,71.5896,71.6153,71.5553,71.581,6400.0
2011-01-18 12:20:00,83.47,83.52,83.46,83.48,2100.0,71.5639,71.6068,71.5553,71.5725,2100.0
2011-01-18 12:30:00,83.48,83.52,83.48,83.52,4800.0,71.5725,71.6068,71.5725,71.6068,4800.0
2011-01-18 12:40:00,83.52,83.55,83.49,83.5,4700.0,71.6068,71.6325,71.581,71.5896,4700.0
2011-01-18 12:50:00,83.5,83.51,83.48,83.51,5600.0,71.5896,71.5982,71.5725,71.5982,5600.0
2011-01-18 13:00:00,83.5,83.55,83.47,83.54,9000.0,71.5896,71.6325,71.5639,71.6239,9000.0
2011-01-18 13:10:00,83.52,83.55,83.47,83.52,2800.0,71.6068,71.6325,71.5639,71.6068,2800.0
2011-01-18 13:20:00,83.51,83.55,83.51,83.55,1400.0,71.5982,71.6325,71.5982,71.6325,1400.0
2011-01-18 13:30:00,83.57,83.64,83.57,83.61,13500.0,71.6496,71.7097,71.6496,71.6839,13500.0
2011-01-18 13:40:00,83.62,83.65,83.51,83.51,2500.0,71.6925,71.7182,71.5982,71.5982,2500.0
2011-01-18 13:50:00,83.56,83.62,83.55,83.61,3300.0,71.6411,71.6925,71.6325,71.6839,3300.0
2011-01-18 14:00:00,83.6,83.61,83.57,83.61,1400.0,71.6754,71.6839,71.6496,71.6839,1400.0
2011-01-18 14:10:00,83.63,83.68,83.58,83.68,2300.0,71.7011,71.7439,71.6582,71.7439,2300.0
2011-01-18 14:20:00,83.69,83.7,83.61,83.66,4800.0,71.7525,71.7611,71.6839,71.7268,4800.0
2011-01-18 14:30:00,83.67,83.7,83.6,83.6,3500.0,71.7354,71.7611,71.6754,71.6754,3500.0
2011-01-18 14:40:00,83.6,83.61,83.48,83.57,4800.0,71.6754,71.6839,71.5725,71.6496,4800.0
2011-01-18 14:50:00,83.58,83.61,83.55,83.55,2100.0,71.6582,71.6839,71.6325,71.6325,2100.0
2011-01-18 15:00:00,83.58,83.62,83.54,83.54,4700.0,71.6582,71.6925,71.6239,71.6239,4700.0
2011-01-18 15:10:00,83.55,83.56,83.49,83.56,9300.0,71.6325,71.6411,71.581,71.6411,9300.0
2011-01-18 15:20:00,83.55,83.65,83.54,83.58,6000.0,71.6325,71.7182,71.6239,71.6582,6000.0
2011-01-18 15:30:00,83.58,83.76,83.56,83.73,14800.0,71.6582,71.8125,71.6411,71.7868,14800.0
2011-01-18 15:40:00,83.73,83.89,83.71,83.88,16900.0,71.7868,71.924,71.7697,71.9154,16900.0
2011-01-18 15:50:00,83.89,84.11,83.85,83.9,75300.0,71.924,72.1126,71.8897,71.9326,75300.0
2011-01-19 09:30:00,83.79,84.04,83.45,83.63,22100.0,71.8383,72.0526,71.5468,71.7011,22100.0
2011-01-19 09:40:00,83.64,83.69,83.42,83.59,6800.0,71.7097,71.7525,71.521,71.6668,6800.0
2011-01-19 09:50:00,83.57,83.67,83.45,83.63,3500.0,71.6496,71.7354,71.5468,71.7011,3500.0
2011-01-19 10:00:00,83.67,83.77,83.59,83.77,4300.0,71.7354,71.8211,71.6668,71.8211,4300.0
2011-01-19 10:10:00,83.78,84.03,83.72,84.0,34500.0,71.8297,72.044,71.7782,72.0183,34500.0
2011-01-19 10:20:00,84.0,84.05,83.96,84.0,122800.0,72.0183,72.0612,71.984,72.0183,122800.0
2011-01-19 10:30:00,84.0,84.1,83.99,84.1,61300.0,72.0183,72.104,72.0097,72.104,61300.0
2011-01-19 10:40:00,84.03,84.12,83.98,84.07,11700.0,72.044,72.1212,72.0012,72.0783,11700.0
2011-01-19 10:50:00,84.08,84.13,84.0,84.01,20900.0,72.0869,72.1298,72.0183,72.0269,20900.0
2011-01-19 11:00:00,84.04,84.09,84.0,84.04,6500.0,72.0526,72.0955,72.0183,72.0526,6500.0
2011-01-19 11:10:00,84.07,84.08,83.97,84.07,5900.0,72.0783,72.0869,71.9926,72.0783,5900.0
2011-01-19 11:20:00,84.06,84.1,84.01,84.04,5800.0,72.0697,72.104,72.0269,72.0526,5800.0
2011-01-19 11:30:00,84.03,84.09,84.02,84.03,4600.0,72.044,72.0955,72.0354,72.044,4600.0
2011-01-19 11:40:00,84.02,84.08,83.97,84.05,7500.0,72.0354,72.0869,71.9926,72.0612,7500.0
2011-01-19 11:50:00,84.03,84.03,83.89,84.0,5100.0,72.044,72.044,71.924,72.0183,5100.0
2011-01-19 12:00:00,84.0,84.04,83.96,83.98,7400.0,72.0183,72.0526,71.984,72.0012,7400.0
2011-01-19 12:10:00,83.98,84.07,83.97,83.97,6300.0,72.0012,72.0783,71.9926,71.9926,6300.0
2011-01-19 12:20:00,83.97,84.02,83.96,84.0,10700.0,71.9926,72.0354,71.984,72.0183,10700.0
2011-01-19 12:30:00,84.0,84.01,83.89,83.98,8300.0,72.0183,72.0269,71.924,72.0012,8300.0
2011-01-19 12:40:00,83.96,83.98,83.93,83.93,5500.0,71.984,72.0012,71.9583,71.9583,5500.0
2011-01-19 12:50:00,83.94,83.97,83.91,83.94,7100.0,71.9669,71.9926,71.9411,71.9669,7100.0
2011-01-19 13:00:00,83.96,83.96,83.85,83.96,6300.0,71.984,71.984,71.8897,71.984,6300.0
2011-01-19 13:10:00,83.96,84.01,83.96,83.98,9900.0,71.984,72.0269,71.984,72.0012,9900.0
2011-01-19 13:20:00,84.0,84.03,83.94,83.98,8000.0,72.0183,72.044,71.9669,72.0012,8000.0
2011-01-19 13:30:00,83.98,84.04,83.92,83.92,3800.0,72.0012,72.0526,71.9497,71.9497,3800.0
2011-01-19 13:40:00,83.91,84.01,83.91,83.95,16500.0,71.9411,72.0269,71.9411,71.9754,16500.0
2011-01-19 13:50:00,83.97,83.98,83.88,83.98,6700.0,71.9926,72.0012,71.9154,72.0012,6700.0
2011-01-19 14:00:00,83.97,84.0,83.91,83.93,25900.0,71.9926,72.0183,71.9411,71.9583,25900.0
2011-01-19 14:10:00,83.94,84.01,83.89,83.93,12400.0,71.9669,72.0269,71.924,71.9583,12400.0
2011-01-19 14:20:00,83.91,83.98,83.87,83.91,10900.0,71.9411,72.0012,71.9068,71.9411,10900.0
2011-01-19 14:30:00,83.9,83.98,83.88,83.91,6700.0,71.9326,72.0012,71.9154,71.9411,6700.0
2011-01-19 14:40:00,83.88,83.89,83.66,83.75,6900.0,71.9154,71.924,71.7268,71.804,6900.0
2011-01-19 14:50:00,83.69,83.73,83.43,83.54,8500.0,71.7525,71.7868,71.5296,71.6239,8500.0
2011-01-19 15:00:00,83.53,83.59,83.31,83.31,11200.0,71.6153,71.6668,71.4267,71.4267,11200.0
2011-01-19 15:10:00,83.37,83.47,83.15,83.47,8900.0,71.4782,71.5639,71.2895,71.5639,8900.0
2011-01-19 15:20:00,83.46,83.5,83.39,83.5,10500.0,71.5553,71.5896,71.4953,71.5896,10500.0
2011-01-19 15:30:00,83.5,83.52,83.39,83.49,22800.0,71.5896,71.6068,71.4953,71.581,22800.0
2011-01-19 15:40:00,83.5,83.59,83.45,83.54,36200.0,71.5896,71.6668,71.5468,71.6239,36200.0
2011-01-19 15:50:00,83.55,83.56,83.41,83.56,27000.0,71.6325,71.6411,71.5125,71.6411,27000.0
2011-01-20 09:30:00,83.08,83.37,83.08,83.27,4000.0,71.2295,71.4782,71.2295,71.3924,4000.0
2011-01-20 09:40:00,83.35,84.41,83.35,84.4,17700.0,71.461,72.3698,71.461,72.3612,17700.0
2011-01-20 09:50:00,84.39,84.62,84.15,84.2,57600.0,72.3527,72.5499,72.1469,72.1898,57600.0
2011-01-20 10:00:00,84.15,84.44,84.09,84.2,24400.0,72.1469,72.3955,72.0955,72.1898,24400.0
2011-01-20 10:10:00,84.21,84.21,83.99,84.0,23100.0,72.1983,72.1983,72.0097,72.0183,23100.0
2011-01-20 10:20:00,84.0,84.04,83.8,83.9,14400.0,72.0183,72.0526,71.8468,71.9326,14400.0
2011-01-20 10:30:00,83.88,84.06,83.81,84.0,12700.0,71.9154,72.0697,71.8554,72.0183,12700.0
2011-01-20 10:40:00,83.94,84.04,83.92,84.0,28700.0,71.9669,72.0526,71.9497,72.0183,28700.0
2011-01-20 10:50:00,84.0,84.01,83.81,83.81,12300.0,72.0183,72.0269,71.8554,71.8554,12300.0
2011-01-20 11:00:00,83.8,83.84,83.74,83.79,5800.0,71.8468,71.8811,71.7954,71.8383,5800.0
2011-01-20 11:10:00,83.74,84.03,83.74,84.03,18300.0,71.7954,72.044,71.7954,72.044,18300.0
2011-01-20 11:20:00,84.04,84.04,83.83,83.83,11400.0,72.0526,72.0526,71.8725,71.8725,11400.0
2011-01-20 11:30:00,83.81,83.85,83.63,83.74,16600.0,71.8554,71.8897,71.7011,71.7954,16600.0
2011-01-20 11:40:00,83.75,83.85,83.73,83.85,17400.0,71.804,71.8897,71.7868,71.8897,17400.0
2011-01-20 11:50:00,83.86,83.94,83.78,83.94,3800.0,71.8983,71.9669,71.8297,71.9669,3800.0
2011-01-20 12:00:00,83.94,84.14,83.93,84.1,31000.0,71.9669,72.1383,71.9583,72.104,31000.0
2011-01-20 12:10:00,84.1,84.11,83.99,84.07,19600.0,72.104,72.1126,72.0097,72.0783,19600.0
2011-01-20 12:20:00,84.07,84.14,84.0,84.0,19800.0,72.0783,72.1383,72.0183,72.0183,19800.0
2011-01-20 12:30:00,84.0,84.07,83.94,84.04,17400.0,72.0183,72.0783,71.9669,72.0526,17400.0
2011-01-20 12:40:00,84.03,84.12,84.01,84.04,9800.0,72.044,72.1212,72.0269,72.0526,9800.0
2011-01-20 12:50:00,84.02,84.03,83.95,83.98,8000.0,72.0354,72.044,71.9754,72.0012,8000.0
2011-01-20 13:00:00,83.96,83.98,83.82,83.95,4300.0,71.984,72.0012,71.864,71.9754,4300.0
2011-01-20 13:10:00,83.94,83.95,83.85,83.87,4200.0,71.9669,71.9754,71.8897,71.9068,4200.0
2011-01-20 13:20:00,83.84,83.84,83.64,83.75,7700.0,71.8811,71.8811,71.7097,71.804,7700.0
2011-01-20 13:30:00,83.74,83.82,83.71,83.82,1800.0,71.7954,71.864,71.7697,71.864,1800.0
2011-01-20 13:40:00,83.83,83.9,83.77,83.8,2700.0,71.8725,71.9326,71.8211,71.8468,2700.0
2011-01-20 13:50:00,83.83,83.94,83.78,83.94,5400.0,71.8725,71.9669,71.8297,71.9669,5400.0
2011-01-20 14:00:00,83.99,84.05,83.91,84.02,6800.0,72.0097,72.0612,71.9411,72.0354,6800.0
2011-01-20 14:10:00,84.01,84.04,83.85,83.85,7200.0,72.0269,72.0526,71.8897,71.8897,7200.0
2011-01-20 14:20:00,83.87,83.95,83.83,83.91,6000.0,71.9068,71.9754,71.8725,71.9411,6000.0
2011-01-20 14:30:00,83.89,84.0,83.77,83.81,3400.0,71.924,72.0183,71.8211,71.8554,3400.0
2011-01-20 14:40:00,83.78,83.89,83.59,83.61,10700.0,71.8297,71.924,71.6668,71.6839,10700.0
2011-01-20 14:50:00,83.58,83.69,83.56,83.58,7700.0,71.6582,71.7525,71.6411,71.6582,7700.0
2011-01-20 15:00:00,83.58,83.72,83.5,83.58,10800.0,71.6582,71.7782,71.5896,71.6582,10800.0
2011-01-20 15:10:00,83.6,83.69,83.36,83.47,8900.0,71.6754,71.7525,71.4696,71.5639,8900.0
2011-01-20 15:20:00,83.44,83.44,83.3,83.36,12900.0,71.5382,71.5382,71.4181,71.4696,12900.0
2011-01-20 15:30:00,83.35,83.42,83.19,83.34,15400.0,71.461,71.521,71.3238,71.4524,15400.0
2011-01-20 15:40:00,83.36,83.39,83.15,83.24,16600.0,71.4696,71.4953,71.2895,71.3667,16600.0
2011-01-20 15:50:00,83.25,83.47,83.2,83.47,13000.0,71.3753,71.5639,71.3324,71.5639,13000.0
2011-01-21 09:30:00,84.07,84.49,84.0,84.03,7900.0,72.0783,72.4384,72.0183,72.044,7900.0
2011-01-21 09:40:00,84.0,84.01,83.76,84.01,4100.0,72.0183,72.0269,71.8125,72.0269,4100.0
2011-01-21 09:50:00,83.97,84.08,83.86,84.07,8700.0,71.9926,72.0869,71.8983,72.0783,8700.0
2011-01-21 10:00:00,84.02,84.08,83.58,83.61,6900.0,72.0354,72.0869,71.6582,71.6839,6900.0
2011-01-21 10:10:00,83.67,83.67,83.33,83.33,7200.0,71.7354,71.7354,71.4439,71.4439,7200.0
2011-01-21 10:20:00,83.4,83.5,83.34,83.37,10500.0,71.5039,71.5896,71.4524,71.4782,10500.0
2011-01-21 10:30:00,83.36,83.4,83.24,83.4,4300.0,71.4696,71.5039,71.3667,71.5039,4300.0
2011-01-21 10:40:00,83.42,83.43,83.25,83.25,7700.0,71.521,71.5296,71.3753,71.3753,7700.0
2011-01-21 10:50:00,83.29,83.34,83.18,83.23,4300.0,71.4096,71.4524,71.3153,71.3581,4300.0
2011-01-21 11:00:00,83.26,83.28,83.07,83.14,3000.0,71.3839,71.401,71.221,71.281,3000.0
2011-01-21 11:10:00,83.16,83.16,82.72,82.85,18300.0,71.2981,71.2981,70.9209,71.0323,18300.0
2011-01-21 11:20:00,82.89,83.23,82.78,83.15,9300.0,71.0666,71.3581,70.9723,71.2895,9300.0
2011-01-21 11:30:00,83.12,83.12,82.86,82.86,3600.0,71.2638,71.2638,71.0409,71.0409,3600.0
2011-01-21 11:40:00,82.82,82.82,82.65,82.72,2200.0,71.0066,71.0066,70.8609,70.9209,2200.0
2011-01-21 11:50:00,82.71,82.8,82.6,82.8,3800.0,70.9123,70.9895,70.818,70.9895,3800.0
2011-01-21 12:00:00,82.8,82.95,82.8,82.95,10000.0,70.9895,71.1181,70.9895,71.1181,10000.0
2011-01-21 12:10:00,82.94,83.1,82.93,83.07,4300.0,71.1095,71.2467,71.1009,71.221,4300.0
2011-01-21 12:20:00,83.05,83.08,82.96,82.99,2400.0,71.2038,71.2295,71.1266,71.1524,2400.0
2011-01-21 12:30:00,82.95,83.05,82.85,83.01,18800.0,71.1181,71.2038,71.0323,71.1695,18800.0
2011-01-21 12:40:00,83.01,83.01,82.78,82.81,7100.0,71.1695,71.1695,70.9723,70.998,7100.0
2011-01-21 12:50:00,82.8,82.93,82.8,82.85,4400.0,70.9895,71.1009,70.9895,71.0323,4400.0
2011-01-21 13:00:00,82.83,82.88,82.75,82.81,6400.0,71.0152,71.0581,70.9466,70.998,6400.0
2011-01-21 13:10:00,82.83,83.05,82.82,83.04,10400.0,71.0152,71.2038,71.0066,71.1952,10400.0
2011-01-21 13:20:00,83.03,83.03,82.98,82.98,17100.0,71.1867,71.1867,71.1438,71.1438,17100.0
2011-01-21 13:30:00,82.98,83.01,82.96,83.0,7400.0,71.1438,71.1695,71.1266,71.1609,7400.0
2011-01-21 13:40:00,83.0,83.01,82.91,82.96,3500.0,71.1609,71.1695,71.0838,71.1266,3500.0
2011-01-21 13:50:00,82.95,82.95,82.83,82.85,3800.0,71.1181,71.1181,71.0152,71.0323,3800.0
2011-01-21 14:00:00,82.87,83.12,82.87,83.12,14300.0,71.0495,71.2638,71.0495,71.2638,14300.0
2011-01-21 14:10:00,83.12,83.15,83.02,83.07,16200.0,71.2638,71.2895,71.1781,71.221,16200.0
2011-01-21 14:20:00,83.11,83.14,83.06,83.1,27000.0,71.2552,71.281,71.2124,71.2467,27000.0
2011-01-21 14:30:00,83.1,83.39,83.05,83.32,26100.0,71.2467,71.4953,71.2038,71.4353,26100.0
2011-01-21 14:40:00,83.32,83.44,83.32,83.44,6700.0,71.4353,71.5382,71.4353,71.5382,6700.0
2011-01-21 14:50:00,83.44,83.51,83.39,83.39,9400.0,71.5382,71.5982,71.4953,71.4953,9400.0
2011-01-21 15:00:00,83.4,83.48,83.38,83.45,7900.0,71.5039,71.5725,71.4867,71.5468,7900.0
2011-01-21 15:10:00,83.44,83.44,83.35,83.36,4900.0,71.5382,71.5382,71.461,71.4696,4900.0
2011-01-21 15:20:00,83.36,83.61,83.32,83.54,22300.0,71.4696,71.6839,71.4353,71.6239,22300.0
2011-01-21 15:30:00,83.54,83.89,83.53,83.89,31400.0,71.6239,71.924,71.6153,71.924,31400.0
2011-01-21 15:40:00,83.86,83.89,83.62,83.62,19300.0,71.8983,71.924,71.6925,71.6925,19300.0
2011-01-21 15:50:00,83.64,83.74,83.42,83.5,26000.0,71.7097,71.7954,71.521,71.5896,26000.0
2011-01-24 09:30:00,83.48,84.05,83.48,84.05,3100.0,71.5725,72.0612,71.5725,72.0612,3100.0
2011-01-24 09:40:00,84.12,84.28,83.99,84.14,13800.0,72.1212,72.2584,72.0097,72.1383,13800.0
2011-01-24 09:50:00,84.12,84.22,84.06,84.2,20600.0,72.1212,72.2069,72.0697,72.1898,20600.0
2011-01-24 10:00:00,84.2,84.58,84.19,84.53,20800.0,72.1898,72.5156,72.1812,72.4727,20800.0
2011-01-24 10:10:00,84.53,84.72,84.2,84.26,22700.0,72.4727,72.6356,72.1898,72.2412,22700.0
2011-01-24 10:20:00,84.31,84.64,84.29,84.64,26000.0,72.2841,72.567,72.2669,72.567,26000.0
2011-01-24 10:30:00,84.64,84.65,84.44,84.51,26000.0,72.567,72.5756,72.3955,72.4556,26000.0
2011-01-24 10:40:00,84.54,84.62,84.5,84.55,7600.0,72.4813,72.5499,72.447,72.4898,7600.0
2011-01-24 10:50:00,84.54,84.9,84.54,84.79,44000.0,72.4813,72.7899,72.4813,72.6956,44000.0
2011-01-24 11:00:00,84.78,85.37,84.69,85.3,51900.0,72.687,73.1929,72.6099,73.1329,51900.0
2011-01-24 11:10:00,85.34,85.46,85.29,85.35,13900.0,73.1672,73.27,73.1243,73.1757,13900.0
2011-01-24 11:20:00,85.36,85.44,85.23,85.32,16000.0,73.1843,73.2529,73.0729,73.15,16000.0
2011-01-24 11:30:00,85.33,85.71,85.33,85.6,25700.0,73.1586,73.4844,73.1586,73.3901,25700.0
2011-01-24 11:40:00,85.6,85.67,85.53,85.54,17400.0,73.3901,73.4501,73.3301,73.3386,17400.0
2011-01-24 11:50:00,85.54,85.6,85.36,85.4,15900.0,73.3386,73.3901,73.1843,73.2186,15900.0
2011-01-24 12:00:00,85.41,85.72,85.41,85.64,10200.0,73.2272,73.493,73.2272,73.4244,10200.0
2011-01-24 12:10:00,85.64,85.89,85.59,85.86,14700.0,73.4244,73.6387,73.3815,73.613,14700.0
2011-01-24 12:20:00,85.91,86.07,85.87,85.98,14400.0,73.6559,73.793,73.6216,73.7159,14400.0
2011-01-24 12:30:00,85.97,86.16,85.97,86.03,7900.0,73.7073,73.8702,73.7073,73.7587,7900.0
2011-01-24 12:40:00,86.02,86.03,85.9,85.92,7400.0,73.7502,73.7587,73.6473,73.6644,7400.0
2011-01-24 12:50:00,85.9,85.94,85.71,85.75,21900.0,73.6473,73.6816,73.4844,73.5187,21900.0
2011-01-24 13:00:00,85.8,85.87,85.69,85.8,6500.0,73.5615,73.6216,73.4672,73.5615,6500.0
2011-01-24 13:10:00,85.79,85.81,85.57,85.74,13800.0,73.553,73.5701,73.3644,73.5101,13800.0
2011-01-24 13:20:00,85.74,85.82,85.68,85.74,8800.0,73.5101,73.5787,73.4587,73.5101,8800.0
2011-01-24 13:30:00,85.75,85.83,85.6,85.8,17800.0,73.5187,73.5873,73.3901,73.5615,17800.0
2011-01-24 13:40:00,85.77,85.96,85.69,85.84,22700.0,73.5358,73.6987,73.4672,73.5958,22700.0
2011-01-24 13:50:00,85.84,85.84,85.39,85.43,10000.0,73.5958,73.5958,73.21,73.2443,10000.0
2011-01-24 14:00:00,85.44,85.44,85.34,85.37,4900.0,73.2529,73.2529,73.1672,73.1929,4900.0
2011-01-24 14:10:00,85.35,85.37,85.09,85.22,17500.0,73.1757,73.1929,72.9528,73.0643,17500.0
2011-01-24 14:20:00,85.24,85.29,85.1,85.21,15100.0,73.0814,73.1243,72.9614,73.0557,15100.0
2011-01-24 14:30:00,85.22,85.25,85.11,85.17,7400.0,73.0643,73.09,72.97,73.0214,7400.0
2011-01-24 14:40:00,85.19,85.23,85.13,85.15,8000.0,73.0386,73.0729,72.9871,73.0043,8000.0
2011-01-24 14:50:00,85.15,85.22,85.05,85.15,17100.0,73.0043,73.0643,72.9185,73.0043,17100.0
2011-01-24 15:00:00,85.14,85.31,85.14,85.3,16100.0,72.9957,73.1414,72.9957,73.1329,16100.0
2011-01-24 15:10:00,85.32,85.32,85.11,85.18,8800.0,73.15,73.15,72.97,73.03,8800.0
2011-01-24 15:20:00,85.18,85.18,84.99,85.01,5700.0,73.03,73.03,72.8671,72.8842,5700.0
2011-01-24 15:30:00,85.02,85.09,84.98,85.05,16500.0,72.8928,72.9528,72.8585,72.9185,16500.0
2011-01-24 15:40:00,85.04,85.05,84.9,84.93,21400.0,72.91,72.9185,72.7899,72.8156,21400.0
2011-01-24 15:50:00,84.95,84.98,84.76,84.96,38300.0,72.8328,72.8585,72.6699,72.8414,38300.0
2011-01-25 09:30:00,84.31,84.94,84.31,84.68,5800.0,72.2841,72.8242,72.2841,72.6013,5800.0
2011-01-25 09:40:00,84.63,85.16,84.61,85.16,7500.0,72.5584,73.0128,72.5413,73.0128,7500.0
2011-01-25 09:50:00,85.16,85.5,85.07,85.42,8800.0,73.0128,73.3043,72.9357,73.2358,8800.0
2011-01-25 10:00:00,85.49,85.62,85.07,85.18,13000.0,73.2958,73.4072,72.9357,73.03,13000.0
2011-01-25 10:10:00,85.14,85.28,84.98,84.98,14900.0,72.9957,73.1157,72.8585,72.8585,14900.0
2011-01-25 10:20:00,84.91,85.03,84.86,85.03,4100.0,72.7985,72.9014,72.7556,72.9014,4100.0
2011-01-25 10:30:00,84.97,85.11,84.89,84.98,6500.0,72.8499,72.97,72.7814,72.8585,6500.0
2011-01-25 10:40:00,85.0,85.09,84.66,84.98,14400.0,72.8757,72.9528,72.5842,72.8585,14400.0
2011-01-25 10:50:00,84.98,85.2,84.98,85.04,4700.0,72.8585,73.0471,72.8585,72.91,4700.0
2011-01-25 11:00:00,85.04,85.08,84.93,85.02,10300.0,72.91,72.9442,72.8156,72.8928,10300.0
2011-01-25 11:10:00,85.01,85.01,84.65,84.66,10900.0,72.8842,72.8842,72.5756,72.5842,10900.0
2011-01-25 11:20:00,84.67,84.67,84.09,84.18,9000.0,72.5927,72.5927,72.0955,72.1726,9000.0
2011-01-25 11:30:00,84.15,84.21,83.74,84.08,15100.0,72.1469,72.1983,71.7954,72.0869,15100.0
2011-01-25 11:40:00,84.12,84.12,83.85,83.85,3200.0,72.1212,72.1212,71.8897,71.8897,3200.0
2011-01-25 11:50:00,83.84,83.93,83.7,83.8,4000.0,71.8811,71.9583,71.7611,71.8468,4000.0
2011-01-25 12:00:00,83.81,84.0,83.77,84.0,4200.0,71.8554,72.0183,71.8211,72.0183,4200.0
2011-01-25 12:10:00,84.01,84.16,84.01,84.02,4800.0,72.0269,72.1555,72.0269,72.0354,4800.0
2011-01-25 12:20:00,84.05,84.06,83.91,83.91,4200.0,72.0612,72.0697,71.9411,71.9411,4200.0
2011-01-25 12:30:00,83.88,83.93,83.77,83.82,6300.0,71.9154,71.9583,71.8211,71.864,6300.0
2011-01-25 12:40:00,83.82,83.85,83.73,83.8,6000.0,71.864,71.8897,71.7868,71.8468,6000.0
2011-01-25 12:50:00,83.83,83.86,83.56,83.56,18400.0,71.8725,71.8983,71.6411,71.6411,18400.0
2011-01-25 13:00:00,83.62,83.69,83.54,83.61,7600.0,71.6925,71.7525,71.6239,71.6839,7600.0
2011-01-25 13:10:00,83.56,83.75,83.56,83.74,9800.0,71.6411,71.804,71.6411,71.7954,9800.0
2011-01-25 13:20:00,83.71,83.71,83.58,83.67,27900.0,71.7697,71.7697,71.6582,71.7354,27900.0
2011-01-25 13:30:00,83.7,83.76,83.61,83.76,6700.0,71.7611,71.8125,71.6839,71.8125,6700.0
2011-01-25 13:40:00,83.75,83.85,83.74,83.83,4500.0,71.804,71.8897,71.7954,71.8725,4500.0
2011-01-25 13:50:00,83.85,83.88,83.78,83.81,10300.0,71.8897,71.9154,71.8297,71.8554,10300.0
2011-01-25 14:00:00,83.82,83.84,83.51,83.64,8500.0,71.864,71.8811,71.5982,71.7097,8500.0
2011-01-25 14:10:00,83.65,83.68,83.52,83.68,10200.0,71.7182,71.7439,71.6068,71.7439,10200.0
2011-01-25 14:20:00,83.68,83.73,83.56,83.65,18800.0,71.7439,71.7868,71.6411,71.7182,18800.0
2011-01-25 14:30:00,83.63,83.91,83.6,83.9,5300.0,71.7011,71.9411,71.6754,71.9326,5300.0
2011-01-25 14:40:00,83.89,83.9,83.69,83.71,5200.0,71.924,71.9326,71.7525,71.7697,5200.0
2011-01-25 14:50:00,83.71,83.86,83.69,83.86,7000.0,71.7697,71.8983,71.7525,71.8983,7000.0
2011-01-25 15:00:00,83.87,83.95,83.83,83.85,8600.0,71.9068,71.9754,71.8725,71.8897,8600.0
2011-01-25 15:10:00,83.86,84.11,83.86,84.08,6100.0,71.8983,72.1126,71.8983,72.0869,6100.0
2011-01-25 15:20:00,84.13,84.28,84.13,84.25,6900.0,72.1298,72.2584,72.1298,72.2326,6900.0
2011-01-25 15:30:00,84.3,84.3,84.06,84.08,9100.0,72.2755,72.2755,72.0697,72.0869,9100.0
2011-01-25 15:40:00,84.09,84.42,84.02,84.38,25100.0,72.0955,72.3784,72.0354,72.3441,25100.0
2011-01-25 15:50:00,84.39,84.54,84.35,84.54,17100.0,72.3527,72.4813,72.3184,72.4813,17100.0
2011-01-26 09:30:00,85.0,85.06,84.47,84.48,6100.0,72.8757,72.9271,72.4213,72.4298,6100.0
2011-01-26 09:40:00,84.47,84.51,84.19,84.19,5400.0,72.4213,72.4556,72.1812,72.1812,5400.0
2011-01-26 09:50:00,84.2,84.39,83.97,84.11,11300.0,72.1898,72.3527,71.9926,72.1126,11300.0
2011-01-26 10:00:00,84.17,84.73,84.17,84.65,23600.0,72.1641,72.6442,72.1641,72.5756,23600.0
2011-01-26 10:10:00,84.64,84.75,84.52,84.68,9000.0,72.567,72.6613,72.4641,72.6013,9000.0
2011-01-26 10:20:00,84.72,85.01,84.71,84.98,7900.0,72.6356,72.8842,72.627,72.8585,7900.0
2011-01-26 10:30:00,84.93,84.94,84.4,84.47,18700.0,72.8156,72.8242,72.3612,72.4213,18700.0
2011-01-26 10:40:00,84.46,84.63,84.36,84.46,30000.0,72.4127,72.5584,72.327,72.4127,30000.0
2011-01-26 10:50:00,84.48,84.48,83.74,83.85,25400.0,72.4298,72.4298,71.7954,71.8897,25400.0
2011-01-26 11:00:00,83.84,84.13,83.83,84.13,5800.0,71.8811,72.1298,71.8725,72.1298,5800.0
2011-01-26 11:10:00,84.1,84.29,83.98,84.04,9600.0,72.104,72.2669,72.0012,72.0526,9600.0
2011-01-26 11:20:00,84.01,84.05,83.48,83.51,23100.0,72.0269,72.0612,71.5725,71.5982,23100.0
2011-01-26 11:30:00,83.49,83.7,83.38,83.56,32400.0,71.581,71.7611,71.4867,71.6411,32400.0
2011-01-26 11:40:00,83.58,83.83,83.58,83.83,3700.0,71.6582,71.8725,71.6582,71.8725,3700.0
2011-01-26 11:50:00,83.85,83.85,83.65,83.77,5000.0,71.8897,71.8897,71.7182,71.8211,5000.0
2011-01-26 12:00:00,83.79,84.01,83.77,84.01,3800.0,71.8383,72.0269,71.8211,72.0269,3800.0
2011-01-26 12:10:00,84.05,84.07,83.85,83.86,4100.0,72.0612,72.0783,71.8897,71.8983,4100.0
2011-01-26 12:20:00,83.84,83.93,83.8,83.84,6500.0,71.8811,71.9583,71.8468,71.8811,6500.0
2011-01-26 12:30:00,83.83,83.83,83.71,83.76,10800.0,71.8725,71.8725,71.7697,71.8125,10800.0
2011-01-26 12:40:00,83.74,83.74,83.6,83.69,15700.0,71.7954,71.7954,71.6754,71.7525,15700.0
2011-01-26 12:50:00,83.7,83.72,83.6,83.7,3600.0,71.7611,71.7782,71.6754,71.7611,3600.0
2011-01-26 13:00:00,83.74,83.76,83.68,83.75,4400.0,71.7954,71.8125,71.7439,71.804,4400.0
2011-01-26 13:10:00,83.79,83.81,83.73,83.75,5000.0,71.8383,71.8554,71.7868,71.804,5000.0
2011-01-26 13:20:00,83.79,83.79,83.5,83.53,10400.0,71.8383,71.8383,71.5896,71.6153,10400.0
2011-01-26 13:30:00,83.58,83.75,83.58,83.7,3100.0,71.6582,71.804,71.6582,71.7611,3100.0
2011-01-26 13:40:00,83.71,83.89,83.69,83.84,3200.0,71.7697,71.924,71.7525,71.8811,3200.0
2011-01-26 13:50:00,83.82,83.93,83.82,83.93,5300.0,71.864,71.9583,71.864,71.9583,5300.0
2011-01-26 14:00:00,83.93,84.07,83.89,84.01,6900.0,71.9583,72.0783,71.924,72.0269,6900.0
2011-01-26 14:10:00,84.07,84.4,84.07,84.37,6200.0,72.0783,72.3612,72.0783,72.3355,6200.0
2011-01-26 14:20:00,84.34,84.34,83.97,84.14,10900.0,72.3098,72.3098,71.9926,72.1383,10900.0
2011-01-26 14:30:00,84.12,84.35,84.04,84.3,12200.0,72.1212,72.3184,72.0526,72.2755,12200.0
2011-01-26 14:40:00,84.3,84.51,84.27,84.28,15000.0,72.2755,72.4556,72.2498,72.2584,15000.0
2011-01-26 14:50:00,84.27,84.39,84.17,84.36,10300.0,72.2498,72.3527,72.1641,72.327,10300.0
2011-01-26 15:00:00,84.32,84.46,84.28,84.44,9600.0,72.2927,72.4127,72.2584,72.3955,9600.0
2011-01-26 15:10:00,84.48,84.53,84.3,84.3,9100.0,72.4298,72.4727,72.2755,72.2755,9100.0
2011-01-26 15:20:00,84.32,84.45,84.3,84.4,13000.0,72.2927,72.4041,72.2755,72.3612,13000.0
2011-01-26 15:30:00,84.38,84.43,84.24,84.32,8800.0,72.3441,72.387,72.2241,72.2927,8800.0
2011-01-26 15:40:00,84.34,84.5,84.33,84.4,15800.0,72.3098,72.447,72.3012,72.3612,15800.0
2011-01-26 15:50:00,84.4,84.5,84.33,84.39,23600.0,72.3612,72.447,72.3012,72.3527,23600.0
2011-01-27 09:30:00,84.14,84.14,83.85,83.9,4000.0,72.1383,72.1383,71.8897,71.9326,4000.0
2011-01-27 09:40:00,83.91,84.5,83.91,84.5,8900.0,71.9411,72.447,71.9411,72.447,8900.0
2011-01-27 09:50:00,84.57,84.81,84.57,84.81,2500.0,72.507,72.7128,72.507,72.7128,2500.0
2011-01-27 10:00:00,84.88,85.05,84.64,84.67,4300.0,72.7728,72.9185,72.567,72.5927,4300.0
2011-01-27 10:10:00,84.59,84.69,84.38,84.43,4000.0,72.5241,72.6099,72.3441,72.387,4000.0
2011-01-27 10:20:00,84.48,84.49,84.19,84.29,8600.0,72.4298,72.4384,72.1812,72.2669,8600.0
2011-01-27 10:30:00,84.32,84.36,84.14,84.25,12000.0,72.2927,72.327,72.1383,72.2326,12000.0
2011-01-27 10:40:00,84.26,84.41,84.19,84.34,4700.0,72.2412,72.3698,72.1812,72.3098,4700.0
2011-01-27 10:50:00,84.34,84.49,84.22,84.22,4000.0,72.3098,72.4384,72.2069,72.2069,4000.0
2011-01-27 11:00:00,84.17,84.17,84.0,84.06,2700.0,72.1641,72.1641,72.0183,72.0697,2700.0
2011-01-27 11:10:00,84.06,84.07,83.73,84.05,5600.0,72.0697,72.0783,71.7868,72.0612,5600.0
2011-01-27 11:20:00,84.05,84.14,83.81,83.88,9500.0,72.0612,72.1383,71.8554,71.9154,9500.0
2011-01-27 11:30:00,83.9,84.51,83.88,84.49,18800.0,71.9326,72.4556,71.9154,72.4384,18800.0
2011-01-27 11:40:00,84.48,84.56,84.44,84.51,4500.0,72.4298,72.4984,72.3955,72.4556,4500.0
2011-01-27 11:50:00,84.4,84.7,84.27,84.65,7900.0,72.3612,72.6185,72.2498,72.5756,7900.0
2011-01-27 12:00:00,84.6,84.76,84.58,84.6,6800.0,72.5327,72.6699,72.5156,72.5327,6800.0
2011-01-27 12:10:00,84.59,84.78,84.56,84.66,6900.0,72.5241,72.687,72.4984,72.5842,6900.0
2011-01-27 12:20:00,84.68,84.89,84.64,84.83,4300.0,72.6013,72.7814,72.567,72.7299,4300.0
2011-01-27 12:30:00,84.83,84.92,84.75,84.92,4400.0,72.7299,72.8071,72.6613,72.8071,4400.0
2011-01-27 12:40:00,84.89,84.99,84.88,84.99,1800.0,72.7814,72.8671,72.7728,72.8671,1800.0
2011-01-27 12:50:00,84.97,84.98,84.79,84.84,3800.0,72.8499,72.8585,72.6956,72.7385,3800.0
2011-01-27 13:00:00,84.9,84.9,84.77,84.77,1700.0,72.7899,72.7899,72.6785,72.6785,1700.0
2011-01-27 13:10:00,84.77,84.85,84.69,84.85,3900.0,72.6785,72.7471,72.6099,72.7471,3900.0
2011-01-27 13:20:00,84.83,84.83,84.65,84.65,2700.0,72.7299,72.7299,72.5756,72.5756,2700.0
2011-01-27 13:30:00,84.68,84.68,84.52,84.57,2900.0,72.6013,72.6013,72.4641,72.507,2900.0
2011-01-27 13:40:00,84.58,84.7,84.55,84.7,4100.0,72.5156,72.6185,72.4898,72.6185,4100.0
2011-01-27 13:50:00,84.66,84.69,84.52,84.58,2300.0,72.5842,72.6099,72.4641,72.5156,2300.0
2011-01-27 14:00:00,84.62,84.62,84.53,84.57,2000.0,72.5499,72.5499,72.4727,72.507,2000.0
2011-01-27 14:10:00,84.55,84.61,84.53,84.54,3400.0,72.4898,72.5413,72.4727,72.4813,3400.0
2011-01-27 14:20:00,84.46,84.6,84.43,84.47,10600.0,72.4127,72.5327,72.387,72.4213,10600.0
2011-01-27 14:30:00,84.46,84.63,84.45,84.63,6500.0,72.4127,72.5584,72.4041,72.5584,6500.0
2011-01-27 14:40:00,84.63,84.75,84.63,84.75,5000.0,72.5584,72.6613,72.5584,72.6613,5000.0
2011-01-27 14:50:00,84.76,84.84,84.73,84.84,5700.0,72.6699,72.7385,72.6442,72.7385,5700.0
2011-01-27 15:00:00,84.85,84.85,84.73,84.82,4300.0,72.7471,72.7471,72.6442,72.7213,4300.0
2011-01-27 15:10:00,84.84,84.84,84.69,84.69,3700.0,72.7385,72.7385,72.6099,72.6099,3700.0
2011-01-27 15:20:00,84.68,84.81,84.65,84.7,13100.0,72.6013,72.7128,72.5756,72.6185,13100.0
2011-01-27 15:30:00,84.74,84.74,84.54,84.64,7300.0,72.6527,72.6527,72.4813,72.567,7300.0
2011-01-27 15:40:00,84.67,84.82,84.66,84.8,20500.0,72.5927,72.7213,72.5842,72.7042,20500.0
2011-01-27 15:50:00,84.75,84.84,84.64,84.7,30100.0,72.6613,72.7385,72.567,72.6185,30100.0
2011-01-28 09:30:00,84.7,84.7,84.47,84.59,3800.0,72.6185,72.6185,72.4213,72.5241,3800.0
2011-01-28 09:40:00,84.47,84.66,84.39,84.66,13100.0,72.4213,72.5842,72.3527,72.5842,13100.0
2011-01-28 09:50:00,84.66,84.92,84.63,84.63,10000.0,72.5842,72.8071,72.5584,72.5584,10000.0
2011-01-28 10:00:00,84.66,84.66,83.93,83.93,11700.0,72.5842,72.5842,71.9583,71.9583,11700.0
2011-01-28 10:10:00,83.91,83.93,83.65,83.77,14600.0,71.9411,71.9583,71.7182,71.8211,14600.0
2011-01-28 10:20:00,83.73,83.76,83.25,83.45,33700.0,71.7868,71.8125,71.3753,71.5468,33700.0
2011-01-28 10:30:00,83.45,83.57,83.32,83.52,13800.0,71.5468,71.6496,71.4353,71.6068,13800.0
2011-01-28 10:40:00,83.63,83.64,83.41,83.52,4800.0,71.7011,71.7097,71.5125,71.6068,4800.0
2011-01-28 10:50:00,83.48,83.48,83.18,83.29,20500.0,71.5725,71.5725,71.3153,71.4096,20500.0
2011-01-28 11:00:00,83.21,83.21,82.82,83.0,10700.0,71.341,71.341,71.0066,71.1609,10700.0
2011-01-28 11:10:00,83.03,83.03,82.72,82.94,5700.0,71.1867,71.1867,70.9209,71.1095,5700.0
2011-01-28 11:20:00,82.97,83.09,82.86,82.86,10400.0,71.1352,71.2381,71.0409,71.0409,10400.0
2011-01-28 11:30:00,82.8,82.84,82.4,82.51,11600.0,70.9895,71.0238,70.6465,70.7408,11600.0
2011-01-28 11:40:00,82.45,82.54,82.36,82.43,9700.0,70.6894,70.7666,70.6122,70.6722,9700.0
2011-01-28 11:50:00,82.4,82.4,82.24,82.29,5700.0,70.6465,70.6465,70.5093,70.5522,5700.0
2011-01-28 12:00:00,82.27,82.3,82.09,82.17,5700.0,70.5351,70.5608,70.3807,70.4493,5700.0
2011-01-28 12:10:00,82.21,82.51,82.17,82.47,11400.0,70.4836,70.7408,70.4493,70.7065,11400.0
2011-01-28 12:20:00,82.52,82.56,82.41,82.48,12900.0,70.7494,70.7837,70.6551,70.7151,12900.0
2011-01-28 12:30:00,82.48,82.68,82.43,82.67,7300.0,70.7151,70.8866,70.6722,70.878,7300.0
2011-01-28 12:40:00,82.67,82.83,82.67,82.69,3200.0,70.878,71.0152,70.878,70.8952,3200.0
2011-01-28 12:50:00,82.74,82.76,82.52,82.63,2400.0,70.938,70.9552,70.7494,70.8437,2400.0
2011-01-28 13:00:00,82.61,82.62,82.17,82.17,3200.0,70.8266,70.8351,70.4493,70.4493,3200.0
2011-01-28 13:10:00,82.2,82.26,82.02,82.12,5600.0,70.4751,70.5265,70.3207,70.4065,5600.0
2011-01-28 13:20:00,82.12,82.12,81.87,82.01,10400.0,70.4065,70.4065,70.1921,70.3122,10400.0
2011-01-28 13:30:00,81.97,82.05,81.86,81.97,6700.0,70.2779,70.3464,70.1835,70.2779,6700.0
2011-01-28 13:40:00,81.9,81.97,81.8,81.9,5500.0,70.2178,70.2779,70.1321,70.2178,5500.0
2011-01-28 13:50:00,81.97,82.23,81.93,82.23,4200.0,70.2779,70.5008,70.2436,70.5008,4200.0
2011-01-28 14:00:00,82.17,82.23,81.95,81.97,5600.0,70.4493,70.5008,70.2607,70.2779,5600.0
2011-01-28 14:10:00,81.99,82.23,81.99,82.23,13400.0,70.295,70.5008,70.295,70.5008,13400.0
2011-01-28 14:20:00,82.21,82.37,82.14,82.37,9500.0,70.4836,70.6208,70.4236,70.6208,9500.0
2011-01-28 14:30:00,82.38,82.53,82.27,82.41,24400.0,70.6294,70.758,70.5351,70.6551,24400.0
2011-01-28 14:40:00,82.41,82.68,82.4,82.67,12100.0,70.6551,70.8866,70.6465,70.878,12100.0
2011-01-28 14:50:00,82.63,82.78,82.43,82.58,13600.0,70.8437,70.9723,70.6722,70.8008,13600.0
2011-01-28 15:00:00,82.55,82.56,82.3,82.3,20200.0,70.7751,70.7837,70.5608,70.5608,20200.0
2011-01-28 15:10:00,82.34,82.53,82.21,82.5,11400.0,70.5951,70.758,70.4836,70.7323,11400.0
2011-01-28 15:20:00,82.45,82.49,82.23,82.25,10500.0,70.6894,70.7237,70.5008,70.5179,10500.0
2011-01-28 15:30:00,82.22,82.32,82.05,82.06,11000.0,70.4922,70.5779,70.3464,70.355,11000.0
2011-01-28 15:40:00,82.07,82.49,82.04,82.3,41100.0,70.3636,70.7237,70.3379,70.5608,41100.0
2011-01-28 15:50:00,82.33,82.51,82.24,82.33,44300.0,70.5865,70.7408,70.5093,70.5865,44300.0
2011-01-31 09:30:00,82.51,82.61,82.01,82.17,6500.0,70.7408,70.8266,70.3122,70.4493,6500.0
2011-01-31 09:40:00,82.17,82.66,82.12,82.23,9900.0,70.4493,70.8694,70.4065,70.5008,9900.0
2011-01-31 09:50:00,82.19,82.3,82.03,82.06,7400.0,70.4665,70.5608,70.3293,70.355,7400.0
2011-01-31 10:00:00,82.04,82.3,82.02,82.19,14600.0,70.3379,70.5608,70.3207,70.4665,14600.0
2011-01-31 10:10:00,82.17,82.23,82.0,82.14,6800.0,70.4493,70.5008,70.3036,70.4236,6800.0
2011-01-31 10:20:00,82.19,82.36,82.16,82.26,16200.0,70.4665,70.6122,70.4408,70.5265,16200.0
2011-01-31 10:30:00,82.27,82.34,82.12,82.32,8300.0,70.5351,70.5951,70.4065,70.5779,8300.0
2011-01-31 10:40:00,82.31,82.36,82.17,82.22,15300.0,70.5694,70.6122,70.4493,70.4922,15300.0
2011-01-31 10:50:00,82.23,82.35,82.16,82.27,12000.0,70.5008,70.6037,70.4408,70.5351,12000.0
2011-01-31 11:00:00,82.3,82.64,82.26,82.49,18500.0,70.5608,70.8523,70.5265,70.7237,18500.0
2011-01-31 11:10:00,82.52,82.56,82.36,82.53,5600.0,70.7494,70.7837,70.6122,70.758,5600.0
2011-01-31 11:20:00,82.54,82.55,82.49,82.55,2600.0,70.7666,70.7751,70.7237,70.7751,2600.0
2011-01-31 11:30:00,82.53,82.57,82.4,82.46,4300.0,70.758,70.7923,70.6465,70.698,4300.0
2011-01-31 11:40:00,82.51,82.63,82.48,82.48,2500.0,70.7408,70.8437,70.7151,70.7151,2500.0
2011-01-31 11:50:00,82.5,82.56,82.45,82.55,2200.0,70.7323,70.7837,70.6894,70.7751,2200.0
2011-01-31 12:00:00,82.55,82.75,82.52,82.71,4000.0,70.7751,70.9466,70.7494,70.9123,4000.0
2011-01-31 12:10:00,82.75,82.88,82.75,82.84,4300.0,70.9466,71.0581,70.9466,71.0238,4300.0
2011-01-31 12:20:00,82.88,83.18,82.88,83.18,4000.0,71.0581,71.3153,71.0581,71.3153,4000.0
2011-01-31 12:30:00,83.22,83.34,83.2,83.3,5600.0,71.3496,71.4524,71.3324,71.4181,5600.0
2011-01-31 12:40:00,83.26,83.28,83.05,83.2,4100.0,71.3839,71.401,71.2038,71.3324,4100.0
2011-01-31 12:50:00,83.19,83.32,83.19,83.3,6300.0,71.3238,71.4353,71.3238,71.4181,6300.0
2011-01-31 13:00:00,83.29,83.36,83.26,83.27,5600.0,71.4096,71.4696,71.3839,71.3924,5600.0
2011-01-31 13:10:00,83.28,83.28,83.24,83.26,3700.0,71.401,71.401,71.3667,71.3839,3700.0
2011-01-31 13:20:00,83.26,83.39,83.24,83.36,11600.0,71.3839,71.4953,71.3667,71.4696,11600.0
2011-01-31 13:30:00,83.36,83.46,83.36,83.37,5000.0,71.4696,71.5553,71.4696,71.4782,5000.0
2011-01-31 13:40:00,83.38,83.49,83.32,83.48,7600.0,71.4867,71.581,71.4353,71.5725,7600.0
2011-01-31 13:50:00,83.5,83.63,83.48,83.59,7700.0,71.5896,71.7011,71.5725,71.6668,7700.0
2011-01-31 14:00:00,83.59,83.7,83.56,83.56,5900.0,71.6668,71.7611,71.6411,71.6411,5900.0
2011-01-31 14:10:00,83.55,83.55,83.49,83.5,8600.0,71.6325,71.6325,71.581,71.5896,8600.0
2011-01-31 14:20:00,83.49,83.49,83.1,83.1,10700.0,71.581,71.581,71.2467,71.2467,10700.0
2011-01-31 14:30:00,83.12,83.19,83.07,83.11,12300.0,71.2638,71.3238,71.221,71.2552,12300.0
2011-01-31 14:40:00,83.19,83.2,83.02,83.04,8400.0,71.3238,71.3324,71.1781,71.1952,8400.0
2011-01-31 14:50:00,83.03,83.13,82.97,83.09,9600.0,71.1867,71.2724,71.1352,71.2381,9600.0
2011-01-31 15:00:00,83.06,83.26,83.06,83.2,8200.0,71.2124,71.3839,71.2124,71.3324,8200.0
2011-01-31 15:10:00,83.21,83.39,83.21,83.39,10400.0,71.341,71.4953,71.341,71.4953,10400.0
2011-01-31 15:20:00,83.39,83.41,83.35,83.38,11200.0,71.4953,71.5125,71.461,71.4867,11200.0
2011-01-31 15:30:00,83.35,83.55,83.34,83.5,12500.0,71.461,71.6325,71.4524,71.5896,12500.0
2011-01-31 15:40:00,83.5,83.82,83.5,83.79,46300.0,71.5896,71.864,71.5896,71.8383,46300.0
2011-01-31 15:50:00,83.78,83.79,83.47,83.49,65200.0,71.8297,71.8383,71.5639,71.581,65200.0
2011-02-01 09:30:00,83.67,84.83,83.67,84.83,15100.0,71.7354,72.7299,71.7354,72.7299,15100.0
2011-02-01 09:40:00,84.8,85.05,84.07,84.08,25100.0,72.7042,72.9185,72.0783,72.0869,25100.0
2011-02-01 09:50:00,84.07,84.25,83.77,83.82,11800.0,72.0783,72.2326,71.8211,71.864,11800.0
2011-02-01 10:00:00,83.81,83.82,83.25,83.28,16800.0,71.8554,71.864,71.3753,71.401,16800.0
2011-02-01 10:10:00,83.23,83.49,83.12,83.49,8000.0,71.3581,71.581,71.2638,71.581,8000.0
2011-02-01 10:20:00,83.49,83.64,83.44,83.58,8400.0,71.581,71.7097,71.5382,71.6582,8400.0
2011-02-01 10:30:00,83.59,83.6,83.39,83.48,7700.0,71.6668,71.6754,71.4953,71.5725,7700.0
2011-02-01 10:40:00,83.49,83.74,83.49,83.63,7100.0,71.581,71.7954,71.581,71.7011,7100.0
2011-02-01 10:50:00,83.58,83.64,83.44,83.51,16400.0,71.6582,71.7097,71.5382,71.5982,16400.0
2011-02-01 11:00:00,83.51,83.78,83.51,83.68,6300.0,71.5982,71.8297,71.5982,71.7439,6300.0
2011-02-01 11:10:00,83.67,83.67,83.39,83.39,3300.0,71.7354,71.7354,71.4953,71.4953,3300.0
2011-02-01 11:20:00,83.4,83.61,83.37,83.58,19900.0,71.5039,71.6839,71.4782,71.6582,19900.0
2011-02-01 11:30:00,83.62,83.81,83.6,83.72,3300.0,71.6925,71.8554,71.6754,71.7782,3300.0
2011-02-01 11:40:00,83.78,83.99,83.76,83.99,3400.0,71.8297,72.0097,71.8125,72.0097,3400.0
2011-02-01 11:50:00,83.98,84.23,83.98,84.03,5600.0,72.0012,72.2155,72.0012,72.044,5600.0
2011-02-01 12:00:00,84.03,84.03,83.98,84.0,9900.0,72.044,72.044,72.0012,72.0183,9900.0
2011-02-01 12:10:00,84.0,84.06,83.97,84.0,11500.0,72.0183,72.0697,71.9926,72.0183,11500.0
2011-02-01 12:20:00,84.0,84.06,83.92,83.92,10500.0,72.0183,72.0697,71.9497,71.9497,10500.0
2011-02-01 12:30:00,83.97,84.03,83.93,83.96,16500.0,71.9926,72.044,71.9583,71.984,16500.0
2011-02-01 12:40:00,83.99,84.03,83.97,84.0,11300.0,72.0097,72.044,71.9926,72.0183,11300.0
2011-02-01 12:50:00,84.0,84.03,83.97,84.03,15300.0,72.0183,72.044,71.9926,72.044,15300.0
2011-02-01 13:00:00,84.03,84.13,84.03,84.12,19500.0,72.044,72.1298,72.044,72.1212,19500.0
2011-02-01 13:10:00,84.11,84.13,84.0,84.0,23700.0,72.1126,72.1298,72.0183,72.0183,23700.0
2011-02-01 13:20:00,84.0,84.14,83.98,84.14,11000.0,72.0183,72.1383,72.0012,72.1383,11000.0
2011-02-01 13:30:00,84.13,84.14,84.0,84.0,5400.0,72.1298,72.1383,72.0183,72.0183,5400.0
2011-02-01 13:40:00,84.01,84.03,83.97,84.0,40900.0,72.0269,72.044,71.9926,72.0183,40900.0
2011-02-01 13:50:00,84.01,84.03,83.99,83.99,8900.0,72.0269,72.044,72.0097,72.0097,8900.0
2011-02-01 14:00:00,83.98,84.03,83.96,84.03,7900.0,72.0012,72.044,71.984,72.044,7900.0
2011-02-01 14:10:00,84.02,84.1,83.99,84.01,6600.0,72.0354,72.104,72.0097,72.0269,6600.0
2011-02-01 14:20:00,84.0,84.03,83.96,84.01,15600.0,72.0183,72.044,71.984,72.0269,15600.0
2011-02-01 14:30:00,84.0,84.03,83.88,84.0,40400.0,72.0183,72.044,71.9154,72.0183,40400.0
2011-02-01 14:40:00,84.01,84.15,84.0,84.0,10900.0,72.0269,72.1469,72.0183,72.0183,10900.0
2011-02-01 14:50:00,84.01,84.14,84.0,84.14,10800.0,72.0269,72.1383,72.0183,72.1383,10800.0
2011-02-01 15:00:00,84.14,84.15,84.0,84.01,19200.0,72.1383,72.1469,72.0183,72.0269,19200.0
2011-02-01 15:10:00,84.01,84.04,83.92,83.98,15800.0,72.0269,72.0526,71.9497,72.0012,15800.0
2011-02-01 15:20:00,83.99,84.0,83.92,83.94,14300.0,72.0097,72.0183,71.9497,71.9669,14300.0
2011-02-01 15:30:00,83.94,83.97,83.81,83.81,24300.0,71.9669,71.9926,71.8554,71.8554,24300.0
2011-02-01 15:40:00,83.83,83.97,83.82,83.93,36300.0,71.8725,71.9926,71.864,71.9583,36300.0
2011-02-01 15:50:00,83.92,83.97,83.82,83.83,52900.0,71.9497,71.9926,71.864,71.8725,52900.0
2011-02-02 09:30:00,83.9,84.17,83.53,84.1,8500.0,71.9326,72.1641,71.6153,72.104,8500.0
2011-02-02 09:40:00,84.02,84.45,83.68,84.45,8200.0,72.0354,72.4041,71.7439,72.4041,8200.0
2011-02-02 09:50:00,84.54,84.85,84.44,84.85,11400.0,72.4813,72.7471,72.3955,72.7471,11400.0
2011-02-02 10:00:00,84.81,84.85,84.3,84.37,6000.0,72.7128,72.7471,72.2755,72.3355,6000.0
2011-02-02 10:10:00,84.37,84.93,84.36,84.92,6700.0,72.3355,72.8156,72.327,72.8071,6700.0
2011-02-02 10:20:00,84.93,85.08,84.83,84.99,6900.0,72.8156,72.9442,72.7299,72.8671,6900.0
2011-02-02 10:30:00,84.94,84.95,84.6,84.6,3700.0,72.8242,72.8328,72.5327,72.5327,3700.0
2011-02-02 10:40:00,84.63,84.64,84.24,84.24,3400.0,72.5584,72.567,72.2241,72.2241,3400.0
2011-02-02 10:50:00,84.3,84.35,84.2,84.28,5800.0,72.2755,72.3184,72.1898,72.2584,5800.0
2011-02-02 11:00:00,84.3,84.3,84.07,84.25,4100.0,72.2755,72.2755,72.0783,72.2326,4100.0
2011-02-02 11:10:00,84.16,84.22,84.09,84.16,2200.0,72.1555,72.2069,72.0955,72.1555,2200.0
2011-02-02 11:20:00,84.17,84.18,83.88,83.92,14300.0,72.1641,72.1726,71.9154,71.9497,14300.0
2011-02-02 11:30:00,83.83,84.09,83.82,84.05,2300.0,71.8725,72.0955,71.864,72.0612,2300.0
2011-02-02 11:40:00,84.06,84.1,84.0,84.08,2500.0,72.0697,72.104,72.0183,72.0869,2500.0
2011-02-02 11:50:00,84.12,84.25,84.06,84.15,4500.0,72.1212,72.2326,72.0697,72.1469,4500.0
2011-02-02 12:00:00,84.17,84.17,83.85,83.95,2800.0,72.1641,72.1641,71.8897,71.9754,2800.0
2011-02-02 12:10:00,83.96,84.01,83.91,83.99,2300.0,71.984,72.0269,71.9411,72.0097,2300.0
2011-02-02 12:20:00,83.93,84.1,83.93,83.98,2400.0,71.9583,72.104,71.9583,72.0012,2400.0
2011-02-02 12:30:00,83.96,83.98,83.78,83.83,3200.0,71.984,72.0012,71.8297,71.8725,3200.0
2011-02-02 12:40:00,83.83,83.87,83.75,83.8,2700.0,71.8725,71.9068,71.804,71.8468,2700.0
2011-02-02 12:50:00,83.81,83.83,83.56,83.74,5700.0,71.8554,71.8725,71.6411,71.7954,5700.0
2011-02-02 13:00:00,83.77,83.77,83.6,83.66,5600.0,71.8211,71.8211,71.6754,71.7268,5600.0
2011-02-02 13:10:00,83.61,83.63,83.52,83.59,3000.0,71.6839,71.7011,71.6068,71.6668,3000.0
2011-02-02 13:20:00,83.65,83.68,83.51,83.54,3500.0,71.7182,71.7439,71.5982,71.6239,3500.0
2011-02-02 13:30:00,83.58,83.61,83.48,83.51,3300.0,71.6582,71.6839,71.5725,71.5982,3300.0
2011-02-02 13:40:00,83.51,83.51,83.42,83.51,2800.0,71.5982,71.5982,71.521,71.5982,2800.0
2011-02-02 13:50:00,83.49,83.62,83.49,83.51,2500.0,71.581,71.6925,71.581,71.5982,2500.0
2011-02-02 14:00:00,83.59,83.68,83.53,83.64,2800.0,71.6668,71.7439,71.6153,71.7097,2800.0
2011-02-02 14:10:00,83.6,83.81,83.59,83.59,4700.0,71.6754,71.8554,71.6668,71.6668,4700.0
2011-02-02 14:20:00,83.63,83.92,83.61,83.9,2600.0,71.7011,71.9497,71.6839,71.9326,2600.0
2011-02-02 14:30:00,83.91,83.91,83.82,83.9,2200.0,71.9411,71.9411,71.864,71.9326,2200.0
2011-02-02 14:40:00,83.85,83.89,83.84,83.87,2300.0,71.8897,71.924,71.8811,71.9068,2300.0
2011-02-02 14:50:00,83.88,84.13,83.87,83.98,9500.0,71.9154,72.1298,71.9068,72.0012,9500.0
2011-02-02 15:00:00,83.98,84.01,83.9,83.9,7200.0,72.0012,72.0269,71.9326,71.9326,7200.0
2011-02-02 15:10:00,83.91,83.96,83.86,83.87,5100.0,71.9411,71.984,71.8983,71.9068,5100.0
2011-02-02 15:20:00,83.9,83.9,83.67,83.69,16200.0,71.9326,71.9326,71.7354,71.7525,16200.0
2011-02-02 15:30:00,83.7,83.94,83.51,83.94,18500.0,71.7611,71.9669,71.5982,71.9669,18500.0
2011-02-02 15:40:00,83.94,84.3,83.94,84.25,22300.0,71.9669,72.2755,71.9669,72.2326,22300.0
2011-02-02 15:50:00,84.25,84.28,84.09,84.16,32600.0,72.2326,72.2584,72.0955,72.1555,32600.0
2011-02-03 09:30:00,83.95,83.96,82.31,82.39,23600.0,71.9754,71.984,70.5694,70.6379,23600.0
2011-02-03 09:40:00,82.45,82.65,82.22,82.65,21600.0,70.6894,70.8609,70.4922,70.8609,21600.0
2011-02-03 09:50:00,82.66,83.22,82.61,83.18,40100.0,70.8694,71.3496,70.8266,71.3153,40100.0
2011-02-03 10:00:00,83.26,83.93,83.26,83.64,104700.0,71.3839,71.9583,71.3839,71.7097,104700.0
2011-02-03 10:10:00,83.61,83.62,83.18,83.48,13000.0,71.6839,71.6925,71.3153,71.5725,13000.0
2011-02-03 10:20:00,83.47,83.75,83.4,83.75,9100.0,71.5639,71.804,71.5039,71.804,9100.0
2011-02-03 10:30:00,83.72,83.91,83.61,83.91,11100.0,71.7782,71.9411,71.6839,71.9411,11100.0
2011-02-03 10:40:00,84.0,84.26,83.87,84.2,10300.0,72.0183,72.2412,71.9068,72.1898,10300.0
2011-02-03 10:50:00,84.23,84.34,84.12,84.29,11800.0,72.2155,72.3098,72.1212,72.2669,11800.0
2011-02-03 11:00:00,84.31,84.32,84.01,84.01,17800.0,72.2841,72.2927,72.0269,72.0269,17800.0
2011-02-03 11:10:00,84.02,84.95,84.02,84.84,23000.0,72.0354,72.8328,72.0354,72.7385,23000.0
2011-02-03 11:20:00,84.86,85.74,84.85,85.58,52600.0,72.7556,73.5101,72.7471,73.3729,52600.0
2011-02-03 11:30:00,85.6,85.91,85.5,85.88,22100.0,73.3901,73.6559,73.3043,73.6301,22100.0
2011-02-03 11:40:00,85.88,86.0,85.48,85.6,23100.0,73.6301,73.733,73.2872,73.3901,23100.0
2011-02-03 11:50:00,85.61,86.09,85.59,86.0,9600.0,73.3987,73.8102,73.3815,73.733,9600.0
2011-02-03 12:00:00,86.01,86.25,85.96,86.12,21900.0,73.7416,73.9474,73.6987,73.8359,21900.0
2011-02-03 12:10:00,86.14,86.23,86.01,86.06,4300.0,73.8531,73.9302,73.7416,73.7845,4300.0
2011-02-03 12:20:00,85.95,86.37,85.95,86.34,12500.0,73.6902,74.0502,73.6902,74.0245,12500.0
2011-02-03 12:30:00,86.34,86.34,86.08,86.13,8900.0,74.0245,74.0245,73.8016,73.8445,8900.0
2011-02-03 12:40:00,86.1,86.1,85.93,85.97,9800.0,73.8188,73.8188,73.673,73.7073,9800.0
2011-02-03 12:50:00,85.99,86.1,85.93,86.05,5700.0,73.7244,73.8188,73.673,73.7759,5700.0
2011-02-03 13:00:00,86.08,86.17,85.99,86.13,8000.0,73.8016,73.8788,73.7244,73.8445,8000.0
2011-02-03 13:10:00,86.15,86.15,85.86,85.99,7600.0,73.8616,73.8616,73.613,73.7244,7600.0
2011-02-03 13:20:00,86.02,86.24,85.94,86.24,10700.0,73.7502,73.9388,73.6816,73.9388,10700.0
2011-02-03 13:30:00,86.23,86.35,86.23,86.34,10700.0,73.9302,74.0331,73.9302,74.0245,10700.0
2011-02-03 13:40:00,86.31,86.35,85.97,86.0,23100.0,73.9988,74.0331,73.7073,73.733,23100.0
2011-02-03 13:50:00,85.99,86.07,85.95,86.02,12500.0,73.7244,73.793,73.6902,73.7502,12500.0
2011-02-03 14:00:00,86.06,86.12,85.94,86.03,12400.0,73.7845,73.8359,73.6816,73.7587,12400.0
2011-02-03 14:10:00,86.01,86.13,85.91,86.05,15300.0,73.7416,73.8445,73.6559,73.7759,15300.0
2011-02-03 14:20:00,86.05,86.05,85.96,86.0,5300.0,73.7759,73.7759,73.6987,73.733,5300.0
2011-02-03 14:30:00,86.0,86.12,85.96,86.08,7100.0,73.733,73.8359,73.6987,73.8016,7100.0
2011-02-03 14:40:00,86.1,86.15,85.77,85.78,8200.0,73.8188,73.8616,73.5358,73.5444,8200.0
2011-02-03 14:50:00,85.81,86.01,85.8,85.94,11700.0,73.5701,73.7416,73.5615,73.6816,11700.0
2011-02-03 15:00:00,85.96,86.08,85.95,85.99,8300.0,73.6987,73.8016,73.6902,73.7244,8300.0
2011-02-03 15:10:00,85.97,86.13,85.97,86.1,14000.0,73.7073,73.8445,73.7073,73.8188,14000.0
2011-02-03 15:20:00,86.11,86.35,86.08,86.35,24100.0,73.8273,74.0331,73.8016,74.0331,24100.0
2011-02-03 15:30:00,86.32,86.56,86.29,86.43,13500.0,74.0074,74.2131,73.9817,74.1017,13500.0
2011-02-03 15:40:00,86.41,86.6,86.39,86.47,25400.0,74.0845,74.2474,74.0674,74.136,25400.0
2011-02-03 15:50:00,86.5,86.54,86.17,86.21,56000.0,74.1617,74.196,73.8788,73.9131,56000.0
2011-02-04 09:30:00,86.4,86.95,86.3,86.35,6400.0,74.076,74.5475,73.9902,74.0331,6400.0
2011-02-04 09:40:00,86.28,86.28,85.93,86.08,8000.0,73.9731,73.9731,73.673,73.8016,8000.0
2011-02-04 09:50:00,86.09,86.34,86.07,86.28,8400.0,73.8102,74.0245,73.793,73.9731,8400.0
2011-02-04 10:00:00,86.2,86.4,86.2,86.24,8600.0,73.9045,74.076,73.9045,73.9388,8600.0
2011-02-04 10:10:00,86.27,86.37,85.86,85.95,10900.0,73.9645,74.0502,73.613,73.6902,10900.0
2011-02-04 10:20:00,85.98,86.08,85.94,85.94,13200.0,73.7159,73.8016,73.6816,73.6816,13200.0
2011-02-04 10:30:00,85.92,85.94,85.59,85.69,9600.0,73.6644,73.6816,73.3815,73.4672,9600.0
2011-02-04 10:40:00,85.64,85.65,85.42,85.51,6800.0,73.4244,73.4329,73.2358,73.3129,6800.0
2011-02-04 10:50:00,85.5,85.5,84.99,85.25,17800.0,73.3043,73.3043,72.8671,73.09,17800.0
2011-02-04 11:00:00,85.25,85.32,85.04,85.15,13000.0,73.09,73.15,72.91,73.0043,13000.0
2011-02-04 11:10:00,85.22,85.3,85.16,85.3,4500.0,73.0643,73.1329,73.0128,73.1329,4500.0
2011-02-04 11:20:00,85.33,85.4,85.25,85.4,8500.0,73.1586,73.2186,73.09,73.2186,8500.0
2011-02-04 11:30:00,85.34,85.69,85.2,85.63,9300.0,73.1672,73.4672,73.0471,73.4158,9300.0
2011-02-04 11:40:00,85.59,85.75,85.59,85.75,5200.0,73.3815,73.5187,73.3815,73.5187,5200.0
2011-02-04 11:50:00,85.73,85.77,85.57,85.57,3800.0,73.5015,73.5358,73.3644,73.3644,3800.0
2011-02-04 12:00:00,85.58,85.59,85.47,85.49,2900.0,73.3729,73.3815,73.2786,73.2958,2900.0
2011-02-04 12:10:00,85.48,85.58,85.44,85.45,3900.0,73.2872,73.3729,73.2529,73.2615,3900.0
2011-02-04 12:20:00,85.48,85.59,85.43,85.5,3300.0,73.2872,73.3815,73.2443,73.3043,3300.0
2011-02-04 12:30:00,85.46,85.63,85.42,85.63,4000.0,73.27,73.4158,73.2358,73.4158,4000.0
2011-02-04 12:40:00,85.66,85.78,85.6,85.78,3100.0,73.4415,73.5444,73.3901,73.5444,3100.0
2011-02-04 12:50:00,85.76,85.88,85.76,85.88,5700.0,73.5273,73.6301,73.5273,73.6301,5700.0
2011-02-04 13:00:00,85.85,86.04,85.81,86.01,3600.0,73.6044,73.7673,73.5701,73.7416,3600.0
2011-02-04 13:10:00,86.01,86.08,85.94,85.99,2600.0,73.7416,73.8016,73.6816,73.7244,2600.0
2011-02-04 13:20:00,86.03,86.03,85.81,85.81,3100.0,73.7587,73.7587,73.5701,73.5701,3100.0
2011-02-04 13:30:00,85.8,85.87,85.76,85.85,2500.0,73.5615,73.6216,73.5273,73.6044,2500.0
2011-02-04 13:40:00,85.87,86.02,85.84,85.99,5200.0,73.6216,73.7502,73.5958,73.7244,5200.0
2011-02-04 13:50:00,85.98,86.06,85.94,86.03,15000.0,73.7159,73.7845,73.6816,73.7587,15000.0
2011-02-04 14:00:00,86.05,86.05,85.91,86.0,10500.0,73.7759,73.7759,73.6559,73.733,10500.0
2011-02-04 14:10:00,86.01,86.14,85.98,86.14,4800.0,73.7416,73.8531,73.7159,73.8531,4800.0
2011-02-04 14:20:00,86.13,86.26,86.07,86.17,8200.0,73.8445,73.9559,73.793,73.8788,8200.0
2011-02-04 14:30:00,86.17,86.17,86.0,86.0,10600.0,73.8788,73.8788,73.733,73.733,10600.0
2011-02-04 14:40:00,86.0,86.08,86.0,86.05,3000.0,73.733,73.8016,73.733,73.7759,3000.0
2011-02-04 14:50:00,86.03,86.09,86.0,86.05,3300.0,73.7587,73.8102,73.733,73.7759,3300.0
2011-02-04 15:00:00,86.06,86.1,85.99,85.99,12300.0,73.7845,73.8188,73.7244,73.7244,12300.0
2011-02-04 15:10:00,86.01,86.14,86.0,86.06,8800.0,73.7416,73.8531,73.733,73.7845,8800.0
2011-02-04 15:20:00,86.05,86.07,85.99,86.0,13200.0,73.7759,73.793,73.7244,73.733,13200.0
2011-02-04 15:30:00,85.99,86.1,85.98,86.05,11200.0,73.7244,73.8188,73.7159,73.7759,11200.0
2011-02-04 15:40:00,86.05,86.22,85.99,86.13,13400.0,73.7759,73.9216,73.7244,73.8445,13400.0
2011-02-04 15:50:00,86.14,86.23,85.95,85.99,77700.0,73.8531,73.9302,73.6902,73.7244,77700.0
2011-02-07 09:30:00,86.21,86.95,86.21,86.78,8600.0,73.9131,74.5475,73.9131,74.4018,8600.0
2011-02-07 09:40:00,86.84,87.42,86.84,87.26,26600.0,74.4532,74.9505,74.4532,74.8133,26600.0
2011-02-07 09:50:00,87.17,87.48,87.1,87.25,8000.0,74.7361,75.0019,74.6761,74.8047,8000.0
2011-02-07 10:00:00,87.26,87.63,87.23,87.62,15000.0,74.8133,75.1305,74.7876,75.1219,15000.0
2011-02-07 10:10:00,87.59,87.99,87.59,87.88,21600.0,75.0962,75.4392,75.0962,75.3449,21600.0
2011-02-07 10:20:00,87.9,88.57,87.89,88.4,21600.0,75.362,75.9364,75.3534,75.7907,21600.0
2011-02-07 10:30:00,88.44,89.04,88.44,88.98,32000.0,75.825,76.3394,75.825,76.288,32000.0
2011-02-07 10:40:00,89.0,89.07,88.45,88.52,20000.0,76.3051,76.3651,75.8336,75.8936,20000.0
2011-02-07 10:50:00,88.48,88.51,88.39,88.41,9500.0,75.8593,75.885,75.7821,75.7993,9500.0
2011-02-07 11:00:00,88.39,88.53,88.38,88.39,12300.0,75.7821,75.9021,75.7735,75.7821,12300.0
2011-02-07 11:10:00,88.38,88.57,88.16,88.27,10600.0,75.7735,75.9364,75.5849,75.6792,10600.0
2011-02-07 11:20:00,88.31,88.33,88.03,88.27,14200.0,75.7135,75.7307,75.4735,75.6792,14200.0
2011-02-07 11:30:00,88.2,88.52,88.2,88.52,5000.0,75.6192,75.8936,75.6192,75.8936,5000.0
2011-02-07 11:40:00,88.56,88.69,88.45,88.48,7200.0,75.9279,76.0393,75.8336,75.8593,7200.0
2011-02-07 11:50:00,88.49,88.55,88.4,88.55,3300.0,75.8678,75.9193,75.7907,75.9193,3300.0
2011-02-07 12:00:00,88.55,88.55,88.38,88.43,4500.0,75.9193,75.9193,75.7735,75.8164,4500.0
2011-02-07 12:10:00,88.45,88.45,88.21,88.26,8100.0,75.8336,75.8336,75.6278,75.6707,8100.0
2011-02-07 12:20:00,88.29,88.37,88.17,88.3,9800.0,75.6964,75.765,75.5935,75.705,9800.0
2011-02-07 12:30:00,88.31,88.36,88.14,88.34,7100.0,75.7135,75.7564,75.5678,75.7392,7100.0
2011-02-07 12:40:00,88.33,88.48,88.25,88.42,5600.0,75.7307,75.8593,75.6621,75.8078,5600.0
2011-02-07 12:50:00,88.42,88.43,88.29,88.29,4100.0,75.8078,75.8164,75.6964,75.6964,4100.0
2011-02-07 13:00:00,88.29,88.29,88.05,88.06,3500.0,75.6964,75.6964,75.4906,75.4992,3500.0
2011-02-07 13:10:00,88.04,88.12,87.99,88.11,6800.0,75.482,75.5506,75.4392,75.5421,6800.0
2011-02-07 13:20:00,88.04,88.37,88.04,88.19,19300.0,75.482,75.765,75.482,75.6106,19300.0
2011-02-07 13:30:00,88.17,88.17,87.99,88.02,4100.0,75.5935,75.5935,75.4392,75.4649,4100.0
2011-02-07 13:40:00,88.05,88.08,87.99,88.04,3900.0,75.4906,75.5163,75.4392,75.482,3900.0
2011-02-07 13:50:00,88.09,88.09,88.03,88.07,2500.0,75.5249,75.5249,75.4735,75.5078,2500.0
2011-02-07 14:00:00,88.04,88.06,87.91,87.92,4700.0,75.482,75.4992,75.3706,75.3792,4700.0
2011-02-07 14:10:00,87.92,87.98,87.89,87.98,4400.0,75.3792,75.4306,75.3534,75.4306,4400.0
2011-02-07 14:20:00,87.98,88.14,87.93,87.93,12000.0,75.4306,75.5678,75.3877,75.3877,12000.0
2011-02-07 14:30:00,87.91,87.95,87.71,87.71,9500.0,75.3706,75.4049,75.1991,75.1991,9500.0
2011-02-07 14:40:00,87.71,87.99,87.71,87.99,11000.0,75.1991,75.4392,75.1991,75.4392,11000.0
2011-02-07 14:50:00,87.99,87.99,87.66,87.85,20600.0,75.4392,75.4392,75.1562,75.3191,20600.0
2011-02-07 15:00:00,87.79,88.01,87.72,88.01,15700.0,75.2677,75.4563,75.2077,75.4563,15700.0
2011-02-07 15:10:00,88.01,88.14,87.91,87.93,23000.0,75.4563,75.5678,75.3706,75.3877,23000.0
2011-02-07 15:20:00,87.94,88.05,87.88,87.93,13100.0,75.3963,75.4906,75.3449,75.3877,13100.0
2011-02-07 15:30:00,87.89,88.1,87.89,88.09,12800.0,75.3534,75.5335,75.3534,75.5249,12800.0
2011-02-07 15:40:00,88.09,88.42,88.09,88.32,36000.0,75.5249,75.8078,75.5249,75.7221,36000.0
2011-02-07 15:50:00,88.38,88.74,88.31,88.61,70000.0,75.7735,76.0822,75.7135,75.9707,70000.0
2011-02-08 09:30:00,91.41,94.31,91.31,91.57,102000.0,78.3713,80.8577,78.2856,78.5085,102000.0
2011-02-08 09:40:00,91.67,92.6,91.15,92.44,42900.0,78.5943,79.3916,78.1484,79.2544,42900.0
2011-02-08 09:50:00,92.5,92.54,91.75,91.75,29800.0,79.3059,79.3402,78.6628,78.6628,29800.0
2011-02-08 10:00:00,91.73,92.0,91.51,91.91,18400.0,78.6457,78.8772,78.4571,78.8,18400.0
2011-02-08 10:10:00,91.94,92.16,91.89,92.1,22800.0,78.8257,79.0144,78.7829,78.9629,22800.0
2011-02-08 10:20:00,91.99,92.54,91.99,92.24,38400.0,78.8686,79.3402,78.8686,79.083,38400.0
2011-02-08 10:30:00,92.21,92.32,92.0,92.03,15000.0,79.0572,79.1515,78.8772,78.9029,15000.0
2011-02-08 10:40:00,92.04,92.2,91.87,92.0,15600.0,78.9115,79.0487,78.7657,78.8772,15600.0
2011-02-08 10:50:00,92.05,92.14,91.68,91.68,14000.0,78.9201,78.9972,78.6028,78.6028,14000.0
2011-02-08 11:00:00,91.68,91.75,90.92,91.06,34400.0,78.6028,78.6628,77.9512,78.0713,34400.0
2011-02-08 11:10:00,91.08,91.37,91.06,91.17,29500.0,78.0884,78.337,78.0713,78.1656,29500.0
2011-02-08 11:20:00,91.18,91.2,90.89,90.92,24100.0,78.1742,78.1913,77.9255,77.9512,24100.0
2011-02-08 11:30:00,90.95,91.82,90.95,91.7,18200.0,77.977,78.7229,77.977,78.62,18200.0
2011-02-08 11:40:00,91.71,92.22,91.71,92.14,13900.0,78.6286,79.0658,78.6286,78.9972,13900.0
2011-02-08 11:50:00,92.14,92.23,91.96,92.04,10800.0,78.9972,79.0744,78.8429,78.9115,10800.0
2011-02-08 12:00:00,92.15,92.23,91.98,92.08,5400.0,79.0058,79.0744,78.86,78.9458,5400.0
2011-02-08 12:10:00,92.08,92.16,91.93,91.93,4300.0,78.9458,79.0144,78.8172,78.8172,4300.0
2011-02-08 12:20:00,91.93,91.97,91.77,91.87,2900.0,78.8172,78.8515,78.68,78.7657,2900.0
2011-02-08 12:30:00,91.85,91.89,91.61,91.65,4300.0,78.7486,78.7829,78.5428,78.5771,4300.0
2011-02-08 12:40:00,91.63,91.63,91.26,91.34,8800.0,78.56,78.56,78.2427,78.3113,8800.0
2011-02-08 12:50:00,91.27,91.34,91.26,91.31,1900.0,78.2513,78.3113,78.2427,78.2856,1900.0
2011-02-08 13:00:00,91.27,91.29,90.84,90.84,9900.0,78.2513,78.2685,77.8826,77.8826,9900.0
2011-02-08 13:10:00,90.82,90.99,90.7,90.76,7900.0,77.8655,78.0113,77.7626,77.8141,7900.0
2011-02-08 13:20:00,90.76,90.87,90.49,90.49,6400.0,77.8141,77.9084,77.5826,77.5826,6400.0
2011-02-08 13:30:00,90.51,90.56,90.37,90.56,8700.0,77.5997,77.6426,77.4797,77.6426,8700.0
2011-02-08 13:40:00,90.52,90.79,90.52,90.79,5500.0,77.6083,77.8398,77.6083,77.8398,5500.0
2011-02-08 13:50:00,90.78,90.81,90.68,90.74,4400.0,77.8312,77.8569,77.7455,77.7969,4400.0
2011-02-08 14:00:00,90.74,90.78,90.71,90.77,4500.0,77.7969,77.8312,77.7712,77.8226,4500.0
2011-02-08 14:10:00,90.71,90.71,90.56,90.56,4900.0,77.7712,77.7712,77.6426,77.6426,4900.0
2011-02-08 14:20:00,90.54,90.63,90.44,90.53,11700.0,77.6254,77.7026,77.5397,77.6169,11700.0
2011-02-08 14:30:00,90.55,90.76,90.55,90.76,7000.0,77.634,77.8141,77.634,77.8141,7000.0
2011-02-08 14:40:00,90.77,90.8,90.59,90.67,7000.0,77.8226,77.8484,77.6683,77.7369,7000.0
2011-02-08 14:50:00,90.61,90.65,90.46,90.46,6900.0,77.6855,77.7197,77.5569,77.5569,6900.0
2011-02-08 15:00:00,90.46,90.57,90.34,90.57,11500.0,77.5569,77.6512,77.454,77.6512,11500.0
2011-02-08 15:10:00,90.6,90.75,90.55,90.63,9700.0,77.6769,77.8055,77.634,77.7026,9700.0
2011-02-08 15:20:00,90.65,90.65,90.49,90.53,14100.0,77.7197,77.7197,77.5826,77.6169,14100.0
2011-02-08 15:30:00,90.52,90.71,90.52,90.67,20200.0,77.6083,77.7712,77.6083,77.7369,20200.0
2011-02-08 15:40:00,90.69,90.69,90.52,90.65,24900.0,77.754,77.754,77.6083,77.7197,24900.0
2011-02-08 15:50:00,90.69,90.76,90.58,90.63,38400.0,77.754,77.8141,77.6597,77.7026,38400.0
2011-02-09 09:30:00,88.69,88.72,86.06,87.67,84600.0,76.0393,76.065,73.7845,75.1648,84600.0
2011-02-09 09:40:00,87.7,89.29,87.7,87.86,22700.0,75.1905,76.5537,75.1905,75.3277,22700.0
2011-02-09 09:50:00,87.81,88.0,87.39,87.87,32700.0,75.2848,75.4477,74.9248,75.3363,32700.0
2011-02-09 10:00:00,87.87,88.44,87.78,88.32,13300.0,75.3363,75.825,75.2591,75.7221,13300.0
2011-02-09 10:10:00,88.31,88.31,87.82,87.82,14800.0,75.7135,75.7135,75.2934,75.2934,14800.0
2011-02-09 10:20:00,87.76,88.32,87.72,88.29,15400.0,75.242,75.7221,75.2077,75.6964,15400.0
2011-02-09 10:30:00,88.3,88.79,88.26,88.78,18400.0,75.705,76.1251,75.6707,76.1165,18400.0
2011-02-09 10:40:00,88.83,89.03,88.71,88.88,15100.0,76.1594,76.3308,76.0565,76.2022,15100.0
2011-02-09 10:50:00,88.89,88.98,88.67,88.86,24200.0,76.2108,76.288,76.0222,76.1851,24200.0
2011-02-09 11:00:00,88.89,89.13,88.89,89.1,5600.0,76.2108,76.4166,76.2108,76.3908,5600.0
2011-02-09 11:10:00,89.11,89.12,88.58,88.73,7900.0,76.3994,76.408,75.945,76.0736,7900.0
2011-02-09 11:20:00,88.71,88.74,88.58,88.69,11100.0,76.0565,76.0822,75.945,76.0393,11100.0
2011-02-09 11:30:00,88.83,89.03,88.72,88.93,10100.0,76.1594,76.3308,76.065,76.2451,10100.0
2011-02-09 11:40:00,88.94,89.12,88.94,89.06,1900.0,76.2537,76.408,76.2537,76.3565,1900.0
2011-02-09 11:50:00,89.08,89.15,89.06,89.08,3300.0,76.3737,76.4337,76.3565,76.3737,3300.0
2011-02-09 12:00:00,89.07,89.13,88.95,89.13,2500.0,76.3651,76.4166,76.2622,76.4166,2500.0
2011-02-09 12:10:00,89.09,89.1,88.95,88.95,2100.0,76.3823,76.3908,76.2622,76.2622,2100.0
2011-02-09 12:20:00,88.95,89.01,88.92,88.97,9100.0,76.2622,76.3137,76.2365,76.2794,9100.0
2011-02-09 12:30:00,89.02,89.25,88.95,89.21,3300.0,76.3223,76.5194,76.2622,76.4851,3300.0
2011-02-09 12:40:00,89.15,89.21,89.08,89.21,2800.0,76.4337,76.4851,76.3737,76.4851,2800.0
2011-02-09 12:50:00,89.15,89.15,88.79,88.79,3100.0,76.4337,76.4337,76.1251,76.1251,3100.0
2011-02-09 13:00:00,88.81,88.98,88.81,88.98,8800.0,76.1422,76.288,76.1422,76.288,8800.0
2011-02-09 13:10:00,88.96,89.0,88.82,89.0,7800.0,76.2708,76.3051,76.1508,76.3051,7800.0
2011-02-09 13:20:00,88.97,89.0,88.94,88.95,2500.0,76.2794,76.3051,76.2537,76.2622,2500.0
2011-02-09 13:30:00,88.98,89.0,88.9,88.96,8600.0,76.288,76.3051,76.2194,76.2708,8600.0
2011-02-09 13:40:00,88.97,88.97,88.82,88.94,9900.0,76.2794,76.2794,76.1508,76.2537,9900.0
2011-02-09 13:50:00,88.91,89.0,88.88,88.88,6900.0,76.2279,76.3051,76.2022,76.2022,6900.0
2011-02-09 14:00:00,88.89,88.99,88.81,88.9,20900.0,76.2108,76.2965,76.1422,76.2194,20900.0
2011-02-09 14:10:00,88.92,88.99,88.86,88.94,5600.0,76.2365,76.2965,76.1851,76.2537,5600.0
2011-02-09 14:20:00,88.94,89.03,88.82,89.0,14500.0,76.2537,76.3308,76.1508,76.3051,14500.0
2011-02-09 14:30:00,88.96,89.11,88.91,88.91,14000.0,76.2708,76.3994,76.2279,76.2279,14000.0
2011-02-09 14:40:00,88.94,89.11,88.82,88.82,8600.0,76.2537,76.3994,76.1508,76.1508,8600.0
2011-02-09 14:50:00,88.85,88.94,88.8,88.9,6000.0,76.1765,76.2537,76.1336,76.2194,6000.0
2011-02-09 15:00:00,88.87,89.0,88.65,88.65,17400.0,76.1936,76.3051,76.005,76.005,17400.0
2011-02-09 15:10:00,88.64,88.88,88.61,88.78,20400.0,75.9965,76.2022,75.9707,76.1165,20400.0
2011-02-09 15:20:00,88.76,88.76,88.43,88.48,22000.0,76.0993,76.0993,75.8164,75.8593,22000.0
2011-02-09 15:30:00,88.48,88.63,88.25,88.29,27600.0,75.8593,75.9879,75.6621,75.6964,27600.0
2011-02-09 15:40:00,88.28,88.32,87.85,87.92,36100.0,75.6878,75.7221,75.3191,75.3792,36100.0
2011-02-09 15:50:00,87.9,88.22,87.89,88.15,50000.0,75.362,75.6364,75.3534,75.5763,50000.0
2011-02-10 09:30:00,87.91,88.23,87.8,88.02,8600.0,75.3706,75.6449,75.2763,75.4649,8600.0
2011-02-10 09:40:00,88.2,88.5,88.08,88.09,4100.0,75.6192,75.8764,75.5163,75.5249,4100.0
2011-02-10 09:50:00,88.14,88.52,88.14,88.46,7700.0,75.5678,75.8936,75.5678,75.8421,7700.0
2011-02-10 10:00:00,88.48,88.76,88.26,88.52,5500.0,75.8593,76.0993,75.6707,75.8936,5500.0
2011-02-10 10:10:00,88.5,88.89,88.5,88.78,3800.0,75.8764,76.2108,75.8764,76.1165,3800.0
2011-02-10 10:20:00,88.87,88.89,88.35,88.72,6100.0,76.1936,76.2108,75.7478,76.065,6100.0
2011-02-10 10:30:00,88.63,88.75,88.55,88.57,2900.0,75.9879,76.0908,75.9193,75.9364,2900.0
2011-02-10 10:40:00,88.57,89.18,88.56,89.17,17300.0,75.9364,76.4594,75.9279,76.4509,17300.0
2011-02-10 10:50:00,89.18,89.21,88.84,88.84,5500.0,76.4594,76.4851,76.1679,76.1679,5500.0
2011-02-10 11:00:00,88.81,89.03,88.81,88.96,7500.0,76.1422,76.3308,76.1422,76.2708,7500.0
2011-02-10 11:10:00,88.91,88.97,88.79,88.79,3600.0,76.2279,76.2794,76.1251,76.1251,3600.0
2011-02-10 11:20:00,88.81,89.0,88.81,88.96,2200.0,76.1422,76.3051,76.1422,76.2708,2200.0
2011-02-10 11:30:00,89.02,89.03,88.93,88.94,2600.0,76.3223,76.3308,76.2451,76.2537,2600.0
2011-02-10 11:40:00,88.98,89.05,88.93,88.99,4200.0,76.288,76.348,76.2451,76.2965,4200.0
2011-02-10 11:50:00,88.98,89.05,88.86,88.87,3600.0,76.288,76.348,76.1851,76.1936,3600.0
2011-02-10 12:00:00,88.85,88.87,88.82,88.87,500.0,76.1765,76.1936,76.1508,76.1936,500.0
2011-02-10 12:10:00,88.86,88.9,88.66,88.69,2000.0,76.1851,76.2194,76.0136,76.0393,2000.0
2011-02-10 12:20:00,88.68,88.71,88.58,88.67,3800.0,76.0307,76.0565,75.945,76.0222,3800.0
2011-02-10 12:30:00,88.69,88.8,88.69,88.74,1500.0,76.0393,76.1336,76.0393,76.0822,1500.0
2011-02-10 12:40:00,88.57,88.74,88.55,88.67,3300.0,75.9364,76.0822,75.9193,76.0222,3300.0
2011-02-10 12:50:00,88.65,88.67,88.6,88.6,1100.0,76.005,76.0222,75.9622,75.9622,1100.0
2011-02-10 13:00:00,88.59,88.6,88.45,88.45,900.0,75.9536,75.9622,75.8336,75.8336,900.0
2011-02-10 13:10:00,88.48,88.54,88.46,88.5,2900.0,75.8593,75.9107,75.8421,75.8764,2900.0
2011-02-10 13:20:00,88.53,88.53,88.41,88.43,2000.0,75.9021,75.9021,75.7993,75.8164,2000.0
2011-02-10 13:30:00,88.47,88.49,88.34,88.41,3900.0,75.8507,75.8678,75.7392,75.7993,3900.0
2011-02-10 13:40:00,88.41,88.56,88.38,88.53,3500.0,75.7993,75.9279,75.7735,75.9021,3500.0
2011-02-10 13:50:00,88.51,88.62,88.49,88.52,1800.0,75.885,75.9793,75.8678,75.8936,1800.0
2011-02-10 14:00:00,88.51,88.74,88.44,88.69,6800.0,75.885,76.0822,75.825,76.0393,6800.0
2011-02-10 14:10:00,88.68,88.68,88.61,88.61,1700.0,76.0307,76.0307,75.9707,75.9707,1700.0
2011-02-10 14:20:00,88.58,88.76,88.58,88.76,2200.0,75.945,76.0993,75.945,76.0993,2200.0
2011-02-10 14:30:00,88.75,88.8,88.61,88.64,4400.0,76.0908,76.1336,75.9707,75.9965,4400.0
2011-02-10 14:40:00,88.73,88.73,88.6,88.69,1700.0,76.0736,76.0736,75.9622,76.0393,1700.0
2011-02-10 14:50:00,88.69,88.71,88.48,88.48,3200.0,76.0393,76.0565,75.8593,75.8593,3200.0
2011-02-10 15:00:00,88.49,88.63,88.45,88.52,4000.0,75.8678,75.9879,75.8336,75.8936,4000.0
2011-02-10 15:10:00,88.5,88.73,88.46,88.64,7100.0,75.8764,76.0736,75.8421,75.9965,7100.0
2011-02-10 15:20:00,88.65,88.85,88.61,88.81,6500.0,76.005,76.1765,75.9707,76.1422,6500.0
2011-02-10 15:30:00,88.81,88.88,88.62,88.68,10700.0,76.1422,76.2022,75.9793,76.0307,10700.0
2011-02-10 15:40:00,88.67,88.87,88.59,88.78,17000.0,76.0222,76.1936,75.9536,76.1165,17000.0
2011-02-10 15:50:00,88.72,88.76,88.43,88.67,22900.0,76.065,76.0993,75.8164,76.0222,22900.0
2011-02-11 09:30:00,88.35,88.39,87.65,87.97,3900.0,75.7478,75.7821,75.1477,75.422,3900.0
2011-02-11 09:40:00,88.09,88.19,87.82,88.14,1900.0,75.5249,75.6106,75.2934,75.5678,1900.0
2011-02-11 09:50:00,88.14,88.44,87.94,87.94,4800.0,75.5678,75.825,75.3963,75.3963,4800.0
2011-02-11 10:00:00,88.03,88.19,88.03,88.13,4900.0,75.4735,75.6106,75.4735,75.5592,4900.0
2011-02-11 10:10:00,88.13,88.17,88.02,88.03,2200.0,75.5592,75.5935,75.4649,75.4735,2200.0
2011-02-11 10:20:00,87.91,88.0,87.8,87.85,2700.0,75.3706,75.4477,75.2763,75.3191,2700.0
2011-02-11 10:30:00,87.82,88.03,87.78,88.03,3700.0,75.2934,75.4735,75.2591,75.4735,3700.0
2011-02-11 10:40:00,87.99,88.06,87.7,87.8,5000.0,75.4392,75.4992,75.1905,75.2763,5000.0
2011-02-11 10:50:00,87.81,88.29,87.76,88.28,16100.0,75.2848,75.6964,75.242,75.6878,16100.0
2011-02-11 11:00:00,88.28,88.4,88.02,88.34,25200.0,75.6878,75.7907,75.4649,75.7392,25200.0
2011-02-11 11:10:00,88.38,88.38,88.15,88.2,19600.0,75.7735,75.7735,75.5763,75.6192,19600.0
2011-02-11 11:20:00,88.14,88.41,88.12,88.31,1900.0,75.5678,75.7993,75.5506,75.7135,1900.0
2011-02-11 11:30:00,88.41,88.41,88.02,88.03,4500.0,75.7993,75.7993,75.4649,75.4735,4500.0
2011-02-11 11:40:00,87.99,88.3,87.99,88.3,4400.0,75.4392,75.705,75.4392,75.705,4400.0
2011-02-11 11:50:00,88.29,88.51,88.29,88.49,5600.0,75.6964,75.885,75.6964,75.8678,5600.0
2011-02-11 12:00:00,88.54,88.59,88.36,88.39,3000.0,75.9107,75.9536,75.7564,75.7821,3000.0
2011-02-11 12:10:00,88.35,88.35,88.01,88.02,3700.0,75.7478,75.7478,75.4563,75.4649,3700.0
2011-02-11 12:20:00,87.98,88.21,87.92,88.12,6900.0,75.4306,75.6278,75.3792,75.5506,6900.0
2011-02-11 12:30:00,88.08,88.28,88.08,88.15,2600.0,75.5163,75.6878,75.5163,75.5763,2600.0
2011-02-11 12:40:00,88.14,88.19,88.1,88.17,2400.0,75.5678,75.6106,75.5335,75.5935,2400.0
2011-02-11 12:50:00,88.23,88.38,88.23,88.38,1300.0,75.6449,75.7735,75.6449,75.7735,1300.0
2011-02-11 13:00:00,88.44,88.57,88.41,88.57,2800.0,75.825,75.9364,75.7993,75.9364,2800.0
2011-02-11 13:10:00,88.55,88.76,88.55,88.75,2900.0,75.9193,76.0993,75.9193,76.0908,2900.0
2011-02-11 13:20:00,88.76,88.84,88.66,88.67,3300.0,76.0993,76.1679,76.0136,76.0222,3300.0
2011-02-11 13:30:00,88.67,88.87,88.62,88.87,1600.0,76.0222,76.1936,75.9793,76.1936,1600.0
2011-02-11 13:40:00,88.82,88.82,88.61,88.65,1900.0,76.1508,76.1508,75.9707,76.005,1900.0
2011-02-11 13:50:00,88.73,88.86,88.73,88.86,1800.0,76.0736,76.1851,76.0736,76.1851,1800.0
2011-02-11 14:00:00,88.87,89.05,88.85,89.05,2900.0,76.1936,76.348,76.1765,76.348,2900.0
2011-02-11 14:10:00,89.03,89.24,89.03,89.1,6700.0,76.3308,76.5109,76.3308,76.3908,6700.0
2011-02-11 14:20:00,89.07,89.21,89.07,89.13,2500.0,76.3651,76.4851,76.3651,76.4166,2500.0
2011-02-11 14:30:00,89.2,89.37,89.19,89.35,4000.0,76.4766,76.6223,76.468,76.6052,4000.0
2011-02-11 14:40:00,89.32,89.5,89.32,89.43,2700.0,76.5795,76.7338,76.5795,76.6738,2700.0
2011-02-11 14:50:00,89.41,89.49,89.31,89.31,2500.0,76.6566,76.7252,76.5709,76.5709,2500.0
2011-02-11 15:00:00,89.34,89.46,89.19,89.32,11400.0,76.5966,76.6995,76.468,76.5795,11400.0
2011-02-11 15:10:00,89.25,89.3,89.17,89.17,6500.0,76.5194,76.5623,76.4509,76.4509,6500.0
2011-02-11 15:20:00,89.16,89.23,89.12,89.22,7600.0,76.4423,76.5023,76.408,76.4937,7600.0
2011-02-11 15:30:00,89.22,89.37,89.19,89.25,21100.0,76.4937,76.6223,76.468,76.5194,21100.0
2011-02-11 15:40:00,89.24,89.47,89.24,89.43,39300.0,76.5109,76.7081,76.5109,76.6738,39300.0
2011-02-11 15:50:00,89.36,89.62,89.29,89.54,33700.0,76.6138,76.8367,76.5537,76.7681,33700.0
2011-02-14 09:30:00,89.34,89.66,88.84,88.94,7700.0,76.5966,76.871,76.1679,76.2537,7700.0
2011-02-14 09:40:00,88.96,89.25,88.84,89.07,7400.0,76.2708,76.5194,76.1679,76.3651,7400.0
2011-02-14 09:50:00,89.16,89.46,89.05,89.05,9400.0,76.4423,76.6995,76.348,76.348,9400.0
2011-02-14 10:00:00,89.04,89.6,89.04,89.36,6900.0,76.3394,76.8195,76.3394,76.6138,6900.0
2011-02-14 10:10:00,89.4,89.52,89.27,89.52,4200.0,76.648,76.7509,76.5366,76.7509,4200.0
2011-02-14 10:20:00,89.43,90.27,89.43,90.27,10100.0,76.6738,77.394,76.6738,77.394,10100.0
2011-02-14 10:30:00,90.2,90.29,90.0,90.0,8300.0,77.3339,77.4111,77.1625,77.1625,8300.0
2011-02-14 10:40:00,90.0,90.13,89.76,89.95,24000.0,77.1625,77.2739,76.9567,77.1196,24000.0
2011-02-14 10:50:00,90.08,90.48,89.64,89.79,20400.0,77.2311,77.574,76.8538,76.9824,20400.0
2011-02-14 11:00:00,89.82,90.47,89.82,90.42,6900.0,77.0081,77.5654,77.0081,77.5226,6900.0
2011-02-14 11:10:00,90.43,90.49,90.24,90.37,5200.0,77.5311,77.5826,77.3682,77.4797,5200.0
2011-02-14 11:20:00,90.37,90.79,90.37,90.52,7800.0,77.4797,77.8398,77.4797,77.6083,7800.0
2011-02-14 11:30:00,90.61,90.61,90.33,90.5,6600.0,77.6855,77.6855,77.4454,77.5911,6600.0
2011-02-14 11:40:00,90.43,90.48,90.26,90.46,5600.0,77.5311,77.574,77.3854,77.5569,5600.0
2011-02-14 11:50:00,90.48,90.48,90.38,90.48,6700.0,77.574,77.574,77.4883,77.574,6700.0
2011-02-14 12:00:00,90.47,90.74,90.42,90.65,7200.0,77.5654,77.7969,77.5226,77.7197,7200.0
2011-02-14 12:10:00,90.67,90.71,90.61,90.71,3400.0,77.7369,77.7712,77.6855,77.7712,3400.0
2011-02-14 12:20:00,90.69,90.73,90.34,90.34,8700.0,77.754,77.7883,77.454,77.454,8700.0
2011-02-14 12:30:00,90.36,90.39,90.17,90.37,13600.0,77.4711,77.4968,77.3082,77.4797,13600.0
2011-02-14 12:40:00,90.35,90.52,90.35,90.47,4900.0,77.4625,77.6083,77.4625,77.5654,4900.0
2011-02-14 12:50:00,90.45,90.57,90.45,90.5,2500.0,77.5483,77.6512,77.5483,77.5911,2500.0
2011-02-14 13:00:00,90.52,90.57,90.43,90.48,11200.0,77.6083,77.6512,77.5311,77.574,11200.0
2011-02-14 13:10:00,90.51,90.77,90.51,90.69,5600.0,77.5997,77.8226,77.5997,77.754,5600.0
2011-02-14 13:20:00,90.73,90.84,90.68,90.7,10800.0,77.7883,77.8826,77.7455,77.7626,10800.0
2011-02-14 13:30:00,90.71,90.93,90.7,90.9,9200.0,77.7712,77.9598,77.7626,77.9341,9200.0
2011-02-14 13:40:00,90.9,90.91,90.71,90.74,6300.0,77.9341,77.9427,77.7712,77.7969,6300.0
2011-02-14 13:50:00,90.75,90.78,90.63,90.63,8400.0,77.8055,77.8312,77.7026,77.7026,8400.0
2011-02-14 14:00:00,90.63,90.99,90.6,90.98,11400.0,77.7026,78.0113,77.6769,78.0027,11400.0
2011-02-14 14:10:00,90.94,90.99,90.86,90.94,11300.0,77.9684,78.0113,77.8998,77.9684,11300.0
2011-02-14 14:20:00,90.95,91.0,90.89,90.95,11300.0,77.977,78.0198,77.9255,77.977,11300.0
2011-02-14 14:30:00,90.99,91.06,90.87,90.96,8600.0,78.0113,78.0713,77.9084,77.9855,8600.0
2011-02-14 14:40:00,90.94,91.14,90.94,90.98,12900.0,77.9684,78.1399,77.9684,78.0027,12900.0
2011-02-14 14:50:00,90.97,90.98,90.82,90.84,6200.0,77.9941,78.0027,77.8655,77.8826,6200.0
2011-02-14 15:00:00,90.87,91.0,90.77,90.77,11100.0,77.9084,78.0198,77.8226,77.8226,11100.0
2011-02-14 15:10:00,90.75,90.81,90.62,90.69,15400.0,77.8055,77.8569,77.694,77.754,15400.0
2011-02-14 15:20:00,90.69,90.81,90.57,90.58,14800.0,77.754,77.8569,77.6512,77.6597,14800.0
2011-02-14 15:30:00,90.6,90.78,90.57,90.57,25200.0,77.6769,77.8312,77.6512,77.6512,25200.0
2011-02-14 15:40:00,90.59,90.87,90.52,90.72,38700.0,77.6683,77.9084,77.6083,77.7798,38700.0
2011-02-14 15:50:00,90.72,90.83,90.58,90.8,73100.0,77.7798,77.8741,77.6597,77.8484,73100.0
2011-02-15 09:30:00,90.97,91.06,90.0,90.18,9600.0,77.9941,78.0713,77.1625,77.3168,9600.0
2011-02-15 09:40:00,90.1,90.92,90.01,90.55,9800.0,77.2482,77.9512,77.171,77.634,9800.0
2011-02-15 09:50:00,90.56,90.63,90.25,90.59,9000.0,77.6426,77.7026,77.3768,77.6683,9000.0
2011-02-15 10:00:00,90.54,90.64,90.41,90.41,5900.0,77.6254,77.7112,77.514,77.514,5900.0
2011-02-15 10:10:00,90.38,91.35,90.38,91.34,39400.0,77.4883,78.3199,77.4883,78.3113,39400.0
2011-02-15 10:20:00,91.36,91.42,91.18,91.18,2900.0,78.3285,78.3799,78.1742,78.1742,2900.0
2011-02-15 10:30:00,91.13,91.13,91.01,91.08,2000.0,78.1313,78.1313,78.0284,78.0884,2000.0
2011-02-15 10:40:00,91.07,91.21,90.92,91.21,3800.0,78.0798,78.1999,77.9512,78.1999,3800.0
2011-02-15 10:50:00,91.15,91.48,91.15,91.28,4300.0,78.1484,78.4314,78.1484,78.2599,4300.0
2011-02-15 11:00:00,91.26,91.75,91.06,91.67,24600.0,78.2427,78.6628,78.0713,78.5943,24600.0
2011-02-15 11:10:00,91.61,91.61,91.44,91.49,2800.0,78.5428,78.5428,78.3971,78.4399,2800.0
2011-02-15 11:20:00,91.38,91.4,91.17,91.2,3100.0,78.3456,78.3628,78.1656,78.1913,3100.0
2011-02-15 11:30:00,91.16,91.16,90.76,90.76,3900.0,78.157,78.157,77.8141,77.8141,3900.0
2011-02-15 11:40:00,90.76,90.81,90.53,90.65,9100.0,77.8141,77.8569,77.6169,77.7197,9100.0
2011-02-15 11:50:00,90.57,91.12,90.57,90.78,25800.0,77.6512,78.1227,77.6512,77.8312,25800.0
2011-02-15 12:00:00,90.78,90.81,90.63,90.66,3800.0,77.8312,77.8569,77.7026,77.7283,3800.0
2011-02-15 12:10:00,90.65,90.67,90.54,90.58,1900.0,77.7197,77.7369,77.6254,77.6597,1900.0
2011-02-15 12:20:00,90.6,90.65,90.55,90.58,2100.0,77.6769,77.7197,77.634,77.6597,2100.0
2011-02-15 12:30:00,90.58,90.7,90.51,90.7,20400.0,77.6597,77.7626,77.5997,77.7626,20400.0
2011-02-15 12:40:00,90.67,90.67,90.42,90.46,3500.0,77.7369,77.7369,77.5226,77.5569,3500.0
2011-02-15 12:50:00,90.43,90.43,90.3,90.31,2300.0,77.5311,77.5311,77.4197,77.4282,2300.0
2011-02-15 13:00:00,90.31,90.33,90.04,90.06,4700.0,77.4282,77.4454,77.1968,77.2139,4700.0
2011-02-15 13:10:00,90.08,90.13,90.01,90.01,10700.0,77.2311,77.2739,77.171,77.171,10700.0
2011-02-15 13:20:00,89.97,90.07,89.97,89.98,3600.0,77.1367,77.2225,77.1367,77.1453,3600.0
2011-02-15 13:30:00,89.96,90.04,89.91,90.03,3500.0,77.1282,77.1968,77.0853,77.1882,3500.0
2011-02-15 13:40:00,90.02,90.05,89.98,89.98,2300.0,77.1796,77.2053,77.1453,77.1453,2300.0
2011-02-15 13:50:00,89.98,89.98,89.77,89.79,8600.0,77.1453,77.1453,76.9653,76.9824,8600.0
2011-02-15 14:00:00,89.77,89.8,89.54,89.6,5300.0,76.9653,76.991,76.7681,76.8195,5300.0
2011-02-15 14:10:00,89.65,89.65,89.53,89.61,4700.0,76.8624,76.8624,76.7595,76.8281,4700.0
2011-02-15 14:20:00,89.59,89.71,89.52,89.58,5400.0,76.8109,76.9138,76.7509,76.8024,5400.0
2011-02-15 14:30:00,89.59,89.65,89.47,89.57,5500.0,76.8109,76.8624,76.7081,76.7938,5500.0
2011-02-15 14:40:00,89.55,89.65,89.55,89.64,4700.0,76.7767,76.8624,76.7767,76.8538,4700.0
2011-02-15 14:50:00,89.66,89.71,89.58,89.58,3500.0,76.871,76.9138,76.8024,76.8024,3500.0
2011-02-15 15:00:00,89.59,89.74,89.59,89.68,6900.0,76.8109,76.9396,76.8109,76.8881,6900.0
2011-02-15 15:10:00,89.65,89.73,89.59,89.64,6700.0,76.8624,76.931,76.8109,76.8538,6700.0
2011-02-15 15:20:00,89.68,89.71,89.52,89.55,9600.0,76.8881,76.9138,76.7509,76.7767,9600.0
2011-02-15 15:30:00,89.55,89.57,89.32,89.42,26200.0,76.7767,76.7938,76.5795,76.6652,26200.0
2011-02-15 15:40:00,89.41,89.65,89.34,89.46,28700.0,76.6566,76.8624,76.5966,76.6995,28700.0
2011-02-15 15:50:00,89.43,89.58,89.39,89.53,24500.0,76.6738,76.8024,76.6395,76.7595,24500.0
2011-02-16 09:30:00,89.96,90.69,89.73,90.44,8700.0,77.1282,77.754,76.931,77.5397,8700.0
2011-02-16 09:40:00,90.3,90.65,90.27,90.27,3100.0,77.4197,77.7197,77.394,77.394,3100.0
2011-02-16 09:50:00,90.27,90.89,90.27,90.89,3500.0,77.394,77.9255,77.394,77.9255,3500.0
2011-02-16 10:00:00,90.9,91.4,90.9,91.4,10100.0,77.9341,78.3628,77.9341,78.3628,10100.0
2011-02-16 10:10:00,91.42,91.71,91.38,91.38,12100.0,78.3799,78.6286,78.3456,78.3456,12100.0
2011-02-16 10:20:00,91.44,91.71,91.44,91.49,7300.0,78.3971,78.6286,78.3971,78.4399,7300.0
2011-02-16 10:30:00,91.51,91.7,91.51,91.65,5300.0,78.4571,78.62,78.4571,78.5771,5300.0
2011-02-16 10:40:00,91.67,91.82,91.63,91.71,12300.0,78.5943,78.7229,78.56,78.6286,12300.0
2011-02-16 10:50:00,91.72,92.25,91.72,92.25,10400.0,78.6371,79.0915,78.6371,79.0915,10400.0
2011-02-16 11:00:00,92.24,92.25,91.93,91.93,6900.0,79.083,79.0915,78.8172,78.8172,6900.0
2011-02-16 11:10:00,91.86,91.97,91.86,91.97,56400.0,78.7572,78.8515,78.7572,78.8515,56400.0
2011-02-16 11:20:00,91.98,92.0,91.83,91.84,9200.0,78.86,78.8772,78.7314,78.74,9200.0
2011-02-16 11:30:00,91.93,91.93,91.66,91.73,1700.0,78.8172,78.8172,78.5857,78.6457,1700.0
2011-02-16 11:40:00,91.7,91.87,91.68,91.71,4400.0,78.62,78.7657,78.6028,78.6286,4400.0
2011-02-16 11:50:00,91.75,91.95,91.69,91.94,13400.0,78.6628,78.8343,78.6114,78.8257,13400.0
2011-02-16 12:00:00,91.95,92.01,91.53,91.56,40200.0,78.8343,78.8858,78.4742,78.4999,40200.0
2011-02-16 12:10:00,91.54,91.8,91.48,91.67,13800.0,78.4828,78.7057,78.4314,78.5943,13800.0
2011-02-16 12:20:00,91.75,91.9,91.65,91.9,2200.0,78.6628,78.7914,78.5771,78.7914,2200.0
2011-02-16 12:30:00,91.77,91.89,91.77,91.87,1400.0,78.68,78.7829,78.68,78.7657,1400.0
2011-02-16 12:40:00,91.82,91.88,91.8,91.82,1000.0,78.7229,78.7743,78.7057,78.7229,1000.0
2011-02-16 12:50:00,91.81,91.81,91.65,91.77,6600.0,78.7143,78.7143,78.5771,78.68,6600.0
2011-02-16 13:00:00,91.77,91.8,91.67,91.8,1400.0,78.68,78.7057,78.5943,78.7057,1400.0
2011-02-16 13:10:00,91.75,91.75,91.57,91.6,1400.0,78.6628,78.6628,78.5085,78.5342,1400.0
2011-02-16 13:20:00,91.61,91.92,91.5,91.82,161600.0,78.5428,78.8086,78.4485,78.7229,161600.0
2011-02-16 13:30:00,91.85,91.92,91.83,91.9,4900.0,78.7486,78.8086,78.7314,78.7914,4900.0
2011-02-16 13:40:00,91.9,91.9,91.86,91.86,2000.0,78.7914,78.7914,78.7572,78.7572,2000.0
2011-02-16 13:50:00,91.87,91.89,91.84,91.89,2100.0,78.7657,78.7829,78.74,78.7829,2100.0
2011-02-16 14:00:00,91.9,91.9,91.63,91.63,10500.0,78.7914,78.7914,78.56,78.56,10500.0
2011-02-16 14:10:00,91.67,91.78,91.52,91.78,11000.0,78.5943,78.6886,78.4657,78.6886,11000.0
2011-02-16 14:20:00,91.75,91.81,91.67,91.81,2000.0,78.6628,78.7143,78.5943,78.7143,2000.0
2011-02-16 14:30:00,91.77,91.9,91.77,91.9,6600.0,78.68,78.7914,78.68,78.7914,6600.0
2011-02-16 14:40:00,91.87,91.94,91.76,91.81,5900.0,78.7657,78.8257,78.6714,78.7143,5900.0
2011-02-16 14:50:00,91.81,91.89,91.73,91.81,6900.0,78.7143,78.7829,78.6457,78.7143,6900.0
2011-02-16 15:00:00,91.79,91.84,91.61,91.72,8900.0,78.6971,78.74,78.5428,78.6371,8900.0
2011-02-16 15:10:00,91.71,91.77,91.57,91.57,8500.0,78.6286,78.68,78.5085,78.5085,8500.0
2011-02-16 15:20:00,91.55,91.67,91.47,91.56,101300.0,78.4914,78.5943,78.4228,78.4999,101300.0
2011-02-16 15:30:00,91.59,91.78,91.57,91.74,13400.0,78.5257,78.6886,78.5085,78.6543,13400.0
2011-02-16 15:40:00,91.69,91.71,91.46,91.55,22600.0,78.6114,78.6286,78.4142,78.4914,22600.0
2011-02-16 15:50:00,91.57,91.73,91.47,91.65,33500.0,78.5085,78.6457,78.4228,78.5771,33500.0
2011-02-17 09:30:00,91.37,91.71,90.77,90.77,6500.0,78.337,78.6286,77.8226,77.8226,6500.0
2011-02-17 09:40:00,90.89,91.43,90.76,91.43,2100.0,77.9255,78.3885,77.8141,78.3885,2100.0
2011-02-17 09:50:00,91.41,91.66,90.88,91.66,13400.0,78.3713,78.5857,77.9169,78.5857,13400.0
2011-02-17 10:00:00,91.76,92.05,91.68,91.93,14600.0,78.6714,78.9201,78.6028,78.8172,14600.0
2011-02-17 10:10:00,91.97,92.05,91.94,92.0,18700.0,78.8515,78.9201,78.8257,78.8772,18700.0
2011-02-17 10:20:00,92.02,92.24,92.0,92.15,13900.0,78.8943,79.083,78.8772,79.0058,13900.0
2011-02-17 10:30:00,92.08,92.32,92.03,92.19,16000.0,78.9458,79.1515,78.9029,79.0401,16000.0
2011-02-17 10:40:00,92.15,92.34,92.15,92.28,5000.0,79.0058,79.1687,79.0058,79.1172,5000.0
2011-02-17 10:50:00,92.23,92.23,91.74,92.14,25600.0,79.0744,79.0744,78.6543,78.9972,25600.0
2011-02-17 11:00:00,92.19,92.34,92.1,92.23,13600.0,79.0401,79.1687,78.9629,79.0744,13600.0
2011-02-17 11:10:00,92.24,92.44,92.2,92.24,6600.0,79.083,79.2544,79.0487,79.083,6600.0
2011-02-17 11:20:00,92.28,92.31,92.22,92.27,3100.0,79.1172,79.143,79.0658,79.1087,3100.0
2011-02-17 11:30:00,92.26,92.32,92.18,92.19,2300.0,79.1001,79.1515,79.0315,79.0401,2300.0
2011-02-17 11:40:00,92.13,92.22,92.13,92.18,1000.0,78.9886,79.0658,78.9886,79.0315,1000.0
2011-02-17 11:50:00,92.19,92.33,92.15,92.25,6600.0,79.0401,79.1601,79.0058,79.0915,6600.0
2011-02-17 12:00:00,92.24,92.29,92.03,92.15,6800.0,79.083,79.1258,78.9029,79.0058,6800.0
2011-02-17 12:10:00,92.15,92.15,92.05,92.07,7200.0,79.0058,79.0058,78.9201,78.9372,7200.0
2011-02-17 12:20:00,92.1,92.15,92.1,92.14,1000.0,78.9629,79.0058,78.9629,78.9972,1000.0
2011-02-17 12:30:00,92.14,92.31,92.12,92.31,12300.0,78.9972,79.143,78.9801,79.143,12300.0
2011-02-17 12:40:00,92.36,92.45,92.25,92.25,23600.0,79.1858,79.263,79.0915,79.0915,23600.0
2011-02-17 12:50:00,92.24,92.3,92.01,92.24,22100.0,79.083,79.1344,78.8858,79.083,22100.0
2011-02-17 13:00:00,92.26,92.36,92.2,92.3,20800.0,79.1001,79.1858,79.0487,79.1344,20800.0
2011-02-17 13:10:00,92.3,92.36,92.3,92.33,2900.0,79.1344,79.1858,79.1344,79.1601,2900.0
2011-02-17 13:20:00,92.24,92.4,92.21,92.35,4100.0,79.083,79.2201,79.0572,79.1773,4100.0
2011-02-17 13:30:00,92.38,92.38,92.24,92.24,1700.0,79.203,79.203,79.083,79.083,1700.0
2011-02-17 13:40:00,92.28,92.29,92.17,92.19,2300.0,79.1172,79.1258,79.0229,79.0401,2300.0
2011-02-17 13:50:00,92.19,92.2,92.18,92.2,600.0,79.0401,79.0487,79.0315,79.0487,600.0
2011-02-17 14:00:00,92.23,92.29,92.21,92.24,1700.0,79.0744,79.1258,79.0572,79.083,1700.0
2011-02-17 14:10:00,92.22,92.33,92.2,92.22,4300.0,79.0658,79.1601,79.0487,79.0658,4300.0
2011-02-17 14:20:00,92.25,92.31,92.23,92.23,3200.0,79.0915,79.143,79.0744,79.0744,3200.0
2011-02-17 14:30:00,92.26,92.42,92.26,92.39,5900.0,79.1001,79.2373,79.1001,79.2116,5900.0
2011-02-17 14:40:00,92.34,92.36,92.2,92.23,13600.0,79.1687,79.1858,79.0487,79.0744,13600.0
2011-02-17 14:50:00,92.22,92.22,92.1,92.12,12000.0,79.0658,79.0658,78.9629,78.9801,12000.0
2011-02-17 15:00:00,92.13,92.17,92.07,92.1,19000.0,78.9886,79.0229,78.9372,78.9629,19000.0
2011-02-17 15:10:00,92.09,92.11,91.95,91.95,13400.0,78.9543,78.9715,78.8343,78.8343,13400.0
2011-02-17 15:20:00,91.98,92.02,91.93,91.99,7900.0,78.86,78.8943,78.8172,78.8686,7900.0
2011-02-17 15:30:00,91.99,92.02,91.98,92.02,16600.0,78.8686,78.8943,78.86,78.8943,16600.0
2011-02-17 15:40:00,92.01,92.1,91.85,92.06,52300.0,78.8858,78.9629,78.7486,78.9286,52300.0
2011-02-17 15:50:00,92.04,92.12,92.0,92.04,69700.0,78.9115,78.9801,78.8772,78.9115,69700.0
2011-02-18 09:30:00,92.23,93.05,92.23,93.0,28400.0,79.0744,79.7774,79.0744,79.7345,28400.0
2011-02-18 09:40:00,92.99,93.05,92.78,92.86,10300.0,79.726,79.7774,79.5459,79.6145,10300.0
2011-02-18 09:50:00,92.77,92.77,92.17,92.22,8900.0,79.5374,79.5374,79.0229,79.0658,8900.0
2011-02-18 10:00:00,92.23,92.28,92.06,92.06,5000.0,79.0744,79.1172,78.9286,78.9286,5000.0
2011-02-18 10:10:00,92.14,92.14,91.91,92.0,28100.0,78.9972,78.9972,78.8,78.8772,28100.0
2011-02-18 10:20:00,91.95,92.03,91.62,91.69,27200.0,78.8343,78.9029,78.5514,78.6114,27200.0
2011-02-18 10:30:00,91.76,91.76,91.56,91.56,5700.0,78.6714,78.6714,78.4999,78.4999,5700.0
2011-02-18 10:40:00,91.6,91.6,91.4,91.44,6200.0,78.5342,78.5342,78.3628,78.3971,6200.0
2011-02-18 10:50:00,91.45,91.46,91.22,91.23,4200.0,78.4056,78.4142,78.2084,78.217,4200.0
2011-02-18 11:00:00,91.25,91.29,90.93,91.21,12500.0,78.2342,78.2685,77.9598,78.1999,12500.0
2011-02-18 11:10:00,91.21,91.21,91.11,91.2,2700.0,78.1999,78.1999,78.1141,78.1913,2700.0
2011-02-18 11:20:00,91.34,91.38,91.28,91.35,10900.0,78.3113,78.3456,78.2599,78.3199,10900.0
2011-02-18 11:30:00,91.35,91.44,91.32,91.42,7500.0,78.3199,78.3971,78.2942,78.3799,7500.0
2011-02-18 11:40:00,91.37,91.58,91.37,91.54,6800.0,78.337,78.5171,78.337,78.4828,6800.0
2011-02-18 11:50:00,91.58,91.75,91.58,91.66,7800.0,78.5171,78.6628,78.5171,78.5857,7800.0
2011-02-18 12:00:00,91.71,91.74,91.64,91.71,1200.0,78.6286,78.6543,78.5685,78.6286,1200.0
2011-02-18 12:10:00,91.75,92.0,91.75,92.0,6300.0,78.6628,78.8772,78.6628,78.8772,6300.0
2011-02-18 12:20:00,91.96,92.26,91.96,92.15,6800.0,78.8429,79.1001,78.8429,79.0058,6800.0
2011-02-18 12:30:00,92.16,92.26,92.13,92.22,2600.0,79.0144,79.1001,78.9886,79.0658,2600.0
2011-02-18 12:40:00,92.25,92.31,92.19,92.28,4300.0,79.0915,79.143,79.0401,79.1172,4300.0
2011-02-18 12:50:00,92.25,92.37,92.25,92.29,1600.0,79.0915,79.1944,79.0915,79.1258,1600.0
2011-02-18 13:00:00,92.29,92.29,92.19,92.21,2800.0,79.1258,79.1258,79.0401,79.0572,2800.0
2011-02-18 13:10:00,92.3,92.34,92.16,92.19,2800.0,79.1344,79.1687,79.0144,79.0401,2800.0
2011-02-18 13:20:00,92.23,92.24,92.18,92.24,1900.0,79.0744,79.083,79.0315,79.083,1900.0
2011-02-18 13:30:00,92.15,92.15,92.06,92.08,2400.0,79.0058,79.0058,78.9286,78.9458,2400.0
2011-02-18 13:40:00,92.01,92.04,91.98,92.04,1900.0,78.8858,78.9115,78.86,78.9115,1900.0
2011-02-18 13:50:00,92.03,92.08,91.96,92.08,7500.0,78.9029,78.9458,78.8429,78.9458,7500.0
2011-02-18 14:00:00,92.14,92.14,91.92,91.93,3200.0,78.9972,78.9972,78.8086,78.8172,3200.0
2011-02-18 14:10:00,91.93,91.96,91.72,91.8,4000.0,78.8172,78.8429,78.6371,78.7057,4000.0
2011-02-18 14:20:00,91.8,91.8,91.51,91.56,5100.0,78.7057,78.7057,78.4571,78.4999,5100.0
2011-02-18 14:30:00,91.58,91.7,91.5,91.55,21800.0,78.5171,78.62,78.4485,78.4914,21800.0
2011-02-18 14:40:00,91.55,91.7,91.55,91.69,10100.0,78.4914,78.62,78.4914,78.6114,10100.0
2011-02-18 14:50:00,91.69,91.7,91.58,91.69,8000.0,78.6114,78.62,78.5171,78.6114,8000.0
2011-02-18 15:00:00,91.71,91.86,91.7,91.86,5200.0,78.6286,78.7572,78.62,78.7572,5200.0
2011-02-18 15:10:00,91.87,91.87,91.74,91.84,9700.0,78.7657,78.7657,78.6543,78.74,9700.0
2011-02-18 15:20:00,91.85,91.96,91.81,91.83,9800.0,78.7486,78.8429,78.7143,78.7314,9800.0
2011-02-18 15:30:00,91.81,91.94,91.77,91.86,12100.0,78.7143,78.8257,78.68,78.7572,12100.0
2011-02-18 15:40:00,91.86,92.05,91.86,91.96,17000.0,78.7572,78.9201,78.7572,78.8429,17000.0
2011-02-18 15:50:00,91.96,92.15,91.92,92.03,28400.0,78.8429,79.0058,78.8086,78.9029,28400.0
2011-02-22 09:30:00,90.91,94.2,90.44,90.65,9300.0,77.9427,80.7634,77.5397,77.7197,9300.0
2011-02-22 09:40:00,90.73,90.84,90.32,90.77,4100.0,77.7883,77.8826,77.4368,77.8226,4100.0
2011-02-22 09:50:00,90.76,90.97,90.68,90.83,3700.0,77.8141,77.9941,77.7455,77.8741,3700.0
2011-02-22 10:00:00,90.92,91.06,90.4,90.52,4700.0,77.9512,78.0713,77.5054,77.6083,4700.0
2011-02-22 10:10:00,90.55,90.6,90.33,90.33,4400.0,77.634,77.6769,77.4454,77.4454,4400.0
2011-02-22 10:20:00,90.36,90.36,90.17,90.2,3600.0,77.4711,77.4711,77.3082,77.3339,3600.0
2011-02-22 10:30:00,90.17,90.35,90.11,90.34,4500.0,77.3082,77.4625,77.2568,77.454,4500.0
2011-02-22 10:40:00,90.34,90.58,90.32,90.43,4000.0,77.454,77.6597,77.4368,77.5311,4000.0
2011-02-22 10:50:00,90.4,90.54,90.28,90.29,3000.0,77.5054,77.6254,77.4025,77.4111,3000.0
2011-02-22 11:00:00,90.29,90.32,89.97,90.08,7000.0,77.4111,77.4368,77.1367,77.2311,7000.0
2011-02-22 11:10:00,90.09,90.14,89.77,89.87,8200.0,77.2396,77.2825,76.9653,77.051,8200.0
2011-02-22 11:20:00,89.88,89.94,89.54,89.8,6400.0,77.0596,77.111,76.7681,76.991,6400.0
2011-02-22 11:30:00,89.88,89.91,89.6,89.71,7200.0,77.0596,77.0853,76.8195,76.9138,7200.0
2011-02-22 11:40:00,89.67,89.8,89.42,89.68,3700.0,76.8795,76.991,76.6652,76.8881,3700.0
2011-02-22 11:50:00,89.57,89.58,89.29,89.41,3400.0,76.7938,76.8024,76.5537,76.6566,3400.0
2011-02-22 12:00:00,89.42,89.44,89.23,89.29,2800.0,76.6652,76.6823,76.5023,76.5537,2800.0
2011-02-22 12:10:00,89.31,89.35,89.24,89.28,2000.0,76.5709,76.6052,76.5109,76.5452,2000.0
2011-02-22 12:20:00,89.38,89.44,89.24,89.35,4300.0,76.6309,76.6823,76.5109,76.6052,4300.0
2011-02-22 12:30:00,89.4,89.4,89.23,89.23,3100.0,76.648,76.648,76.5023,76.5023,3100.0
2011-02-22 12:40:00,89.23,89.24,88.9,88.93,5300.0,76.5023,76.5109,76.2194,76.2451,5300.0
2011-02-22 12:50:00,88.89,88.89,88.48,88.7,10100.0,76.2108,76.2108,75.8593,76.0479,10100.0
2011-02-22 13:00:00,88.69,88.85,88.68,88.81,5100.0,76.0393,76.1765,76.0307,76.1422,5100.0
2011-02-22 13:10:00,88.82,88.9,88.73,88.77,6500.0,76.1508,76.2194,76.0736,76.1079,6500.0
2011-02-22 13:20:00,88.73,88.73,88.51,88.63,5100.0,76.0736,76.0736,75.885,75.9879,5100.0
2011-02-22 13:30:00,88.68,88.93,88.65,88.93,2500.0,76.0307,76.2451,76.005,76.2451,2500.0
2011-02-22 13:40:00,88.95,88.95,88.64,88.72,3400.0,76.2622,76.2622,75.9965,76.065,3400.0
2011-02-22 13:50:00,88.72,88.87,88.72,88.81,2400.0,76.065,76.1936,76.065,76.1422,2400.0
2011-02-22 14:00:00,88.79,88.82,88.59,88.81,7500.0,76.1251,76.1508,75.9536,76.1422,7500.0
2011-02-22 14:10:00,88.77,88.78,88.61,88.65,5100.0,76.1079,76.1165,75.9707,76.005,5100.0
2011-02-22 14:20:00,88.65,88.81,88.57,88.81,7900.0,76.005,76.1422,75.9364,76.1422,7900.0
2011-02-22 14:30:00,88.8,88.95,88.77,88.79,3200.0,76.1336,76.2622,76.1079,76.1251,3200.0
2011-02-22 14:40:00,88.76,88.89,88.69,88.84,3700.0,76.0993,76.2108,76.0393,76.1679,3700.0
2011-02-22 14:50:00,88.82,88.88,88.73,88.74,6000.0,76.1508,76.2022,76.0736,76.0822,6000.0
2011-02-22 15:00:00,88.76,88.8,88.66,88.73,8300.0,76.0993,76.1336,76.0136,76.0736,8300.0
2011-02-22 15:10:00,88.71,88.71,88.63,88.65,18000.0,76.0565,76.0565,75.9879,76.005,18000.0
2011-02-22 15:20:00,88.64,88.66,88.51,88.58,18000.0,75.9965,76.0136,75.885,75.945,18000.0
2011-02-22 15:30:00,88.57,88.64,88.38,88.38,16800.0,75.9364,75.9965,75.7735,75.7735,16800.0
2011-02-22 15:40:00,88.37,88.5,88.33,88.35,14700.0,75.765,75.8764,75.7307,75.7478,14700.0
2011-02-22 15:50:00,88.41,88.49,88.28,88.4,43500.0,75.7993,75.8678,75.6878,75.7907,43500.0
2011-02-23 09:30:00,88.63,89.05,88.47,89.05,8100.0,75.9879,76.348,75.8507,76.348,8100.0
2011-02-23 09:40:00,89.04,89.07,87.77,87.81,15000.0,76.3394,76.3651,75.2506,75.2848,15000.0
2011-02-23 09:50:00,87.77,87.87,87.46,87.76,14300.0,75.2506,75.3363,74.9848,75.242,14300.0
2011-02-23 10:00:00,87.83,87.9,87.4,87.49,14400.0,75.302,75.362,74.9333,75.0105,14400.0
2011-02-23 10:10:00,87.54,87.57,87.31,87.57,2800.0,75.0534,75.0791,74.8562,75.0791,2800.0
2011-02-23 10:20:00,87.53,87.8,87.46,87.73,4200.0,75.0448,75.2763,74.9848,75.2163,4200.0
2011-02-23 10:30:00,87.77,87.77,87.3,87.3,4000.0,75.2506,75.2506,74.8476,74.8476,4000.0
2011-02-23 10:40:00,87.31,87.35,87.05,87.14,8100.0,74.8562,74.8905,74.6333,74.7104,8100.0
2011-02-23 10:50:00,87.15,87.36,87.14,87.2,3800.0,74.719,74.899,74.7104,74.7619,3800.0
2011-02-23 11:00:00,87.19,87.29,87.05,87.13,5300.0,74.7533,74.839,74.6333,74.7018,5300.0
2011-02-23 11:10:00,87.13,87.15,86.82,86.87,9000.0,74.7018,74.719,74.4361,74.4789,9000.0
2011-02-23 11:20:00,86.86,86.97,86.75,86.83,3200.0,74.4704,74.5647,74.376,74.4446,3200.0
2011-02-23 11:30:00,86.83,86.83,86.44,86.56,6000.0,74.4446,74.4446,74.1103,74.2131,6000.0
2011-02-23 11:40:00,86.58,86.58,86.31,86.45,3500.0,74.2303,74.2303,73.9988,74.1188,3500.0
2011-02-23 11:50:00,86.48,86.65,86.25,86.25,6000.0,74.1446,74.2903,73.9474,73.9474,6000.0
2011-02-23 12:00:00,86.38,86.38,85.85,85.86,6800.0,74.0588,74.0588,73.6044,73.613,6800.0
2011-02-23 12:10:00,85.92,85.92,85.5,85.5,14500.0,73.6644,73.6644,73.3043,73.3043,14500.0
2011-02-23 12:20:00,85.5,85.71,85.46,85.71,7400.0,73.3043,73.4844,73.27,73.4844,7400.0
2011-02-23 12:30:00,85.7,86.05,85.66,85.98,3600.0,73.4758,73.7759,73.4415,73.7159,3600.0
2011-02-23 12:40:00,85.97,85.98,85.78,85.81,2200.0,73.7073,73.7159,73.5444,73.5701,2200.0
2011-02-23 12:50:00,85.81,85.89,85.8,85.85,2200.0,73.5701,73.6387,73.5615,73.6044,2200.0
2011-02-23 13:00:00,85.86,85.96,85.76,85.76,2600.0,73.613,73.6987,73.5273,73.5273,2600.0
2011-02-23 13:10:00,85.82,85.88,85.53,85.59,3800.0,73.5787,73.6301,73.3301,73.3815,3800.0
2011-02-23 13:20:00,85.61,85.87,85.5,85.63,12500.0,73.3987,73.6216,73.3043,73.4158,12500.0
2011-02-23 13:30:00,85.62,85.81,85.6,85.8,2200.0,73.4072,73.5701,73.3901,73.5615,2200.0
2011-02-23 13:40:00,85.84,85.9,85.63,85.88,4800.0,73.5958,73.6473,73.4158,73.6301,4800.0
2011-02-23 13:50:00,85.91,86.08,85.91,86.02,2100.0,73.6559,73.8016,73.6559,73.7502,2100.0
2011-02-23 14:00:00,86.08,86.38,86.05,86.28,4200.0,73.8016,74.0588,73.7759,73.9731,4200.0
2011-02-23 14:10:00,86.35,86.55,86.3,86.52,5400.0,74.0331,74.2046,73.9902,74.1788,5400.0
2011-02-23 14:20:00,86.61,86.81,86.61,86.71,3300.0,74.256,74.4275,74.256,74.3417,3300.0
2011-02-23 14:30:00,86.69,87.0,86.69,87.0,16800.0,74.3246,74.5904,74.3246,74.5904,16800.0
2011-02-23 14:40:00,86.96,86.99,86.86,86.96,9000.0,74.5561,74.5818,74.4704,74.5561,9000.0
2011-02-23 14:50:00,86.93,87.24,86.8,87.24,6300.0,74.5304,74.7961,74.4189,74.7961,6300.0
2011-02-23 15:00:00,87.24,87.32,86.96,86.96,11100.0,74.7961,74.8647,74.5561,74.5561,11100.0
2011-02-23 15:10:00,86.97,87.08,86.82,87.03,9400.0,74.5647,74.659,74.4361,74.6161,9400.0
2011-02-23 15:20:00,87.05,87.33,87.02,87.13,10700.0,74.6333,74.8733,74.6075,74.7018,10700.0
2011-02-23 15:30:00,87.11,87.36,87.01,87.28,13800.0,74.6847,74.899,74.599,74.8304,13800.0
2011-02-23 15:40:00,87.31,87.35,86.86,87.01,15300.0,74.8562,74.8905,74.4704,74.599,15300.0
2011-02-23 15:50:00,87.06,87.06,86.68,86.79,29100.0,74.6418,74.6418,74.316,74.4103,29100.0
2011-02-24 09:30:00,86.72,88.23,86.72,88.05,6100.0,74.3503,75.6449,74.3503,75.4906,6100.0
2011-02-24 09:40:00,88.09,88.17,87.58,87.58,10300.0,75.5249,75.5935,75.0877,75.0877,10300.0
2011-02-24 09:50:00,87.52,87.89,87.46,87.8,6400.0,75.0362,75.3534,74.9848,75.2763,6400.0
2011-02-24 10:00:00,87.78,87.89,87.31,87.45,18800.0,75.2591,75.3534,74.8562,74.9762,18800.0
2011-02-24 10:10:00,87.44,87.63,87.37,87.63,13500.0,74.9676,75.1305,74.9076,75.1305,13500.0
2011-02-24 10:20:00,87.77,87.79,87.48,87.6,5700.0,75.2506,75.2677,75.0019,75.1048,5700.0
2011-02-24 10:30:00,87.58,87.77,87.35,87.71,7500.0,75.0877,75.2506,74.8905,75.1991,7500.0
2011-02-24 10:40:00,87.67,87.93,87.54,87.83,14500.0,75.1648,75.3877,75.0534,75.302,14500.0
2011-02-24 10:50:00,87.98,88.3,87.97,88.28,6900.0,75.4306,75.705,75.422,75.6878,6900.0
2011-02-24 11:00:00,88.28,88.31,87.93,88.16,3700.0,75.6878,75.7135,75.3877,75.5849,3700.0
2011-02-24 11:10:00,88.16,88.17,87.75,87.95,6900.0,75.5849,75.5935,75.2334,75.4049,6900.0
2011-02-24 11:20:00,87.96,88.23,87.69,88.21,19900.0,75.4134,75.6449,75.182,75.6278,19900.0
2011-02-24 11:30:00,88.21,88.31,87.62,87.74,12600.0,75.6278,75.7135,75.1219,75.2248,12600.0
2011-02-24 11:40:00,87.74,87.78,87.06,87.17,3700.0,75.2248,75.2591,74.6418,74.7361,3700.0
2011-02-24 11:50:00,87.25,87.41,87.04,87.32,3000.0,74.8047,74.9419,74.6247,74.8647,3000.0
2011-02-24 12:00:00,87.33,87.33,86.74,86.76,2900.0,74.8733,74.8733,74.3675,74.3846,2900.0
2011-02-24 12:10:00,86.86,87.11,86.83,87.11,2500.0,74.4704,74.6847,74.4446,74.6847,2500.0
2011-02-24 12:20:00,87.02,87.08,86.73,86.74,2200.0,74.6075,74.659,74.3589,74.3675,2200.0
2011-02-24 12:30:00,86.69,86.81,86.59,86.74,1800.0,74.3246,74.4275,74.2389,74.3675,1800.0
2011-02-24 12:40:00,86.74,86.74,86.38,86.41,3500.0,74.3675,74.3675,74.0588,74.0845,3500.0
2011-02-24 12:50:00,86.43,86.7,86.4,86.7,2300.0,74.1017,74.3332,74.076,74.3332,2300.0
2011-02-24 13:00:00,86.71,86.95,86.55,86.68,3300.0,74.3417,74.5475,74.2046,74.316,3300.0
2011-02-24 13:10:00,86.54,86.92,86.54,86.82,2500.0,74.196,74.5218,74.196,74.4361,2500.0
2011-02-24 13:20:00,86.81,86.81,86.51,86.62,2900.0,74.4275,74.4275,74.1703,74.2646,2900.0
2011-02-24 13:30:00,86.53,86.65,86.51,86.54,1600.0,74.1874,74.2903,74.1703,74.196,1600.0
2011-02-24 13:40:00,86.51,86.51,86.14,86.16,5400.0,74.1703,74.1703,73.8531,73.8702,5400.0
2011-02-24 13:50:00,86.15,86.25,85.84,85.85,6100.0,73.8616,73.9474,73.5958,73.6044,6100.0
2011-02-24 14:00:00,85.87,86.19,85.87,86.17,2100.0,73.6216,73.8959,73.6216,73.8788,2100.0
2011-02-24 14:10:00,86.16,86.55,86.16,86.52,2900.0,73.8702,74.2046,73.8702,74.1788,2900.0
2011-02-24 14:20:00,86.52,86.81,86.46,86.67,5500.0,74.1788,74.4275,74.1274,74.3075,5500.0
2011-02-24 14:30:00,86.68,86.84,86.54,86.74,7900.0,74.316,74.4532,74.196,74.3675,7900.0
2011-02-24 14:40:00,86.76,86.87,86.55,86.79,5000.0,74.3846,74.4789,74.2046,74.4103,5000.0
2011-02-24 14:50:00,86.7,86.73,86.54,86.67,5200.0,74.3332,74.3589,74.196,74.3075,5200.0
2011-02-24 15:00:00,86.73,87.08,86.6,87.02,6300.0,74.3589,74.659,74.2474,74.6075,6300.0
2011-02-24 15:10:00,87.06,87.17,86.79,87.08,4700.0,74.6418,74.7361,74.4103,74.659,4700.0
2011-02-24 15:20:00,87.0,87.37,87.0,87.18,4500.0,74.5904,74.9076,74.5904,74.7447,4500.0
2011-02-24 15:30:00,87.26,87.5,87.1,87.1,7600.0,74.8133,75.0191,74.6761,74.6761,7600.0
2011-02-24 15:40:00,87.17,87.37,87.02,87.1,10400.0,74.7361,74.9076,74.6075,74.6761,10400.0
2011-02-24 15:50:00,86.99,87.27,86.96,87.05,22100.0,74.5818,74.8219,74.5561,74.6333,22100.0
2011-02-25 09:30:00,87.07,87.56,86.72,87.39,6700.0,74.9894,75.4114,74.688,75.265,6700.0
2011-02-25 09:40:00,87.23,87.23,86.93,87.0,3500.0,75.1272,75.1272,74.8688,74.9291,3500.0
2011-02-25 09:50:00,87.11,87.11,86.71,86.71,12000.0,75.0239,75.0239,74.6794,74.6794,12000.0
2011-02-25 10:00:00,86.7,87.39,86.7,87.35,12200.0,74.6707,75.265,74.6707,75.2306,12200.0
2011-02-25 10:10:00,87.28,87.51,86.91,86.91,4800.0,75.1703,75.3684,74.8516,74.8516,4800.0
2011-02-25 10:20:00,87.02,87.26,86.95,87.04,4400.0,74.9463,75.153,74.8861,74.9636,4400.0
2011-02-25 10:30:00,87.05,87.44,87.01,87.44,4100.0,74.9722,75.3081,74.9377,75.3081,4100.0
2011-02-25 10:40:00,87.35,87.78,87.35,87.6,6200.0,75.2306,75.6009,75.2306,75.4459,6200.0
2011-02-25 10:50:00,87.69,87.69,87.15,87.18,4700.0,75.5234,75.5234,75.0583,75.0841,4700.0
2011-02-25 11:00:00,87.24,87.28,87.15,87.28,3800.0,75.1358,75.1703,75.0583,75.1703,3800.0
2011-02-25 11:10:00,87.29,87.54,87.29,87.3,3500.0,75.1789,75.3942,75.1789,75.1875,3500.0
2011-02-25 11:20:00,87.28,87.28,86.91,87.02,5500.0,75.1703,75.1703,74.8516,74.9463,5500.0
2011-02-25 11:30:00,87.02,87.02,86.86,86.9,6100.0,74.9463,74.9463,74.8085,74.843,6100.0
2011-02-25 11:40:00,86.88,86.96,86.77,86.96,2700.0,74.8258,74.8947,74.731,74.8947,2700.0
2011-02-25 11:50:00,87.03,87.33,86.98,87.33,3800.0,74.955,75.2133,74.9119,75.2133,3800.0
2011-02-25 12:00:00,87.25,87.41,87.25,87.41,1000.0,75.1444,75.2822,75.1444,75.2822,1000.0
2011-02-25 12:10:00,87.45,87.65,87.4,87.65,900.0,75.3167,75.4889,75.2736,75.4889,900.0
2011-02-25 12:20:00,87.58,87.89,87.55,87.79,1900.0,75.4286,75.6956,75.4028,75.6095,1900.0
2011-02-25 12:30:00,87.76,87.93,87.74,87.86,2700.0,75.5837,75.7301,75.5664,75.6698,2700.0
2011-02-25 12:40:00,87.86,87.95,87.82,87.95,2300.0,75.6698,75.7473,75.6354,75.7473,2300.0
2011-02-25 12:50:00,87.89,87.92,87.84,87.89,1100.0,75.6956,75.7215,75.6526,75.6956,1100.0
2011-02-25 13:00:00,87.88,88.08,87.84,88.04,2800.0,75.687,75.8593,75.6526,75.8248,2800.0
2011-02-25 13:10:00,88.07,88.28,88.07,88.22,1600.0,75.8507,76.0315,75.8507,75.9799,1600.0
2011-02-25 13:20:00,88.25,88.26,88.19,88.21,4600.0,76.0057,76.0143,75.954,75.9712,4600.0
2011-02-25 13:30:00,88.21,88.22,87.99,88.05,4500.0,75.9712,75.9799,75.7818,75.8334,4500.0
2011-02-25 13:40:00,88.05,88.28,88.05,88.24,4900.0,75.8334,76.0315,75.8334,75.9971,4900.0
2011-02-25 13:50:00,88.23,88.28,88.05,88.08,6700.0,75.9885,76.0315,75.8334,75.8593,6700.0
2011-02-25 14:00:00,88.14,88.3,88.14,88.29,4700.0,75.911,76.0488,75.911,76.0401,4700.0
2011-02-25 14:10:00,88.3,88.33,88.14,88.17,5100.0,76.0488,76.0746,75.911,75.9368,5100.0
2011-02-25 14:20:00,88.15,88.25,87.95,88.01,9100.0,75.9196,76.0057,75.7473,75.799,9100.0
2011-02-25 14:30:00,88.05,88.22,87.87,87.87,6300.0,75.8334,75.9799,75.6784,75.6784,6300.0
2011-02-25 14:40:00,87.92,88.02,87.92,88.0,6100.0,75.7215,75.8076,75.7215,75.7904,6100.0
2011-02-25 14:50:00,88.02,88.05,87.95,88.01,4600.0,75.8076,75.8334,75.7473,75.799,4600.0
2011-02-25 15:00:00,88.0,88.02,87.95,88.0,4900.0,75.7904,75.8076,75.7473,75.7904,4900.0
2011-02-25 15:10:00,87.99,88.06,87.86,87.87,7600.0,75.7818,75.8421,75.6698,75.6784,7600.0
2011-02-25 15:20:00,87.88,87.88,87.73,87.77,7400.0,75.687,75.687,75.5578,75.5923,7400.0
2011-02-25 15:30:00,87.77,87.79,87.6,87.76,10800.0,75.5923,75.6095,75.4459,75.5837,10800.0
2011-02-25 15:40:00,87.81,87.93,87.59,87.78,11000.0,75.6267,75.7301,75.4373,75.6009,11000.0
2011-02-25 15:50:00,87.77,88.08,87.75,88.05,17000.0,75.5923,75.8593,75.5751,75.8334,17000.0
2011-02-28 09:30:00,88.6,88.8,88.6,88.8,1300.0,76.3071,76.4794,76.3071,76.4794,1300.0
2011-02-28 09:40:00,88.64,88.79,88.43,88.69,2800.0,76.3416,76.4708,76.1607,76.3846,2800.0
2011-02-28 09:50:00,88.69,89.03,88.67,88.85,5000.0,76.3846,76.6775,76.3674,76.5224,5000.0
2011-02-28 10:00:00,88.9,89.48,88.83,89.34,13800.0,76.5655,77.065,76.5052,76.9445,13800.0
2011-02-28 10:10:00,89.37,89.37,89.21,89.23,3600.0,76.9703,76.9703,76.8325,76.8497,3600.0
2011-02-28 10:20:00,89.2,89.23,89.11,89.19,2000.0,76.8239,76.8497,76.7464,76.8153,2000.0
2011-02-28 10:30:00,89.18,89.3,89.13,89.13,2100.0,76.8067,76.91,76.7636,76.7636,2100.0
2011-02-28 10:40:00,89.13,89.2,89.13,89.19,5100.0,76.7636,76.8239,76.7636,76.8153,5100.0
2011-02-28 10:50:00,89.17,89.21,89.16,89.18,2400.0,76.798,76.8325,76.7894,76.8067,2400.0
2011-02-28 11:00:00,89.21,89.28,89.16,89.21,3300.0,76.8325,76.8928,76.7894,76.8325,3300.0
2011-02-28 11:10:00,89.25,89.25,89.16,89.2,5300.0,76.8669,76.8669,76.7894,76.8239,5300.0
2011-02-28 11:20:00,89.21,89.24,89.14,89.15,9200.0,76.8325,76.8583,76.7722,76.7808,9200.0
2011-02-28 11:30:00,89.15,89.23,89.15,89.21,6400.0,76.7808,76.8497,76.7808,76.8325,6400.0
2011-02-28 11:40:00,89.18,89.27,89.16,89.27,1900.0,76.8067,76.8842,76.7894,76.8842,1900.0
2011-02-28 11:50:00,89.24,89.36,89.24,89.28,1500.0,76.8583,76.9617,76.8583,76.8928,1500.0
2011-02-28 12:00:00,89.36,89.38,89.27,89.32,1400.0,76.9617,76.9789,76.8842,76.9272,1400.0
2011-02-28 12:10:00,89.38,89.38,89.32,89.37,1000.0,76.9789,76.9789,76.9272,76.9703,1000.0
2011-02-28 12:20:00,89.33,89.36,89.3,89.31,2500.0,76.9358,76.9617,76.91,76.9186,2500.0
2011-02-28 12:30:00,89.3,89.37,89.29,89.3,1700.0,76.91,76.9703,76.9014,76.91,1700.0
2011-02-28 12:40:00,89.28,89.33,89.25,89.27,3000.0,76.8928,76.9358,76.8669,76.8842,3000.0
2011-02-28 12:50:00,89.27,89.31,89.19,89.28,18600.0,76.8842,76.9186,76.8153,76.8928,18600.0
2011-02-28 13:00:00,89.26,89.31,89.2,89.25,13600.0,76.8756,76.9186,76.8239,76.8669,13600.0
2011-02-28 13:10:00,89.27,89.33,89.27,89.29,1300.0,76.8842,76.9358,76.8842,76.9014,1300.0
2011-02-28 13:20:00,89.32,89.32,89.19,89.26,17900.0,76.9272,76.9272,76.8153,76.8756,17900.0
2011-02-28 13:30:00,89.32,89.35,89.26,89.35,1300.0,76.9272,76.9531,76.8756,76.9531,1300.0
2011-02-28 13:40:00,89.3,89.41,89.23,89.34,8900.0,76.91,77.0047,76.8497,76.9445,8900.0
2011-02-28 13:50:00,89.26,89.37,89.23,89.25,7900.0,76.8756,76.9703,76.8497,76.8669,7900.0
2011-02-28 14:00:00,89.25,89.35,89.25,89.29,6500.0,76.8669,76.9531,76.8669,76.9014,6500.0
2011-02-28 14:10:00,89.27,89.53,89.27,89.45,3500.0,76.8842,77.1081,76.8842,77.0392,3500.0
2011-02-28 14:20:00,89.44,89.46,89.42,89.46,5600.0,77.0306,77.0478,77.0134,77.0478,5600.0
2011-02-28 14:30:00,89.47,89.63,89.47,89.47,6900.0,77.0564,77.1942,77.0564,77.0564,6900.0
2011-02-28 14:40:00,89.47,89.47,89.21,89.29,9000.0,77.0564,77.0564,76.8325,76.9014,9000.0
2011-02-28 14:50:00,89.27,89.4,89.16,89.4,9200.0,76.8842,76.9961,76.7894,76.9961,9200.0
2011-02-28 15:00:00,89.45,89.45,89.09,89.14,9000.0,77.0392,77.0392,76.7291,76.7722,9000.0
2011-02-28 15:10:00,89.11,89.22,89.1,89.2,12600.0,76.7464,76.8411,76.7378,76.8239,12600.0
2011-02-28 15:20:00,89.2,89.22,89.04,89.08,7700.0,76.8239,76.8411,76.6861,76.7205,7700.0
2011-02-28 15:30:00,89.09,89.17,88.98,89.12,17100.0,76.7291,76.798,76.6344,76.755,17100.0
2011-02-28 15:40:00,89.12,89.12,88.84,88.94,20000.0,76.755,76.755,76.5138,76.6,20000.0
2011-02-28 15:50:00,88.94,89.03,88.84,88.86,50600.0,76.6,76.6775,76.5138,76.5311,50600.0
2011-03-01 09:30:00,89.46,89.7,89.0,89.0,2900.0,77.0478,77.2545,76.6516,76.6516,2900.0
2011-03-01 09:40:00,88.86,88.87,88.74,88.76,2600.0,76.5311,76.5397,76.4277,76.4449,2600.0
2011-03-01 09:50:00,88.76,88.84,88.41,88.41,4000.0,76.4449,76.5138,76.1435,76.1435,4000.0
2011-03-01 10:00:00,88.21,88.43,87.82,88.11,9100.0,75.9712,76.1607,75.6354,75.8851,9100.0
2011-03-01 10:10:00,87.99,87.99,87.63,87.63,3700.0,75.7818,75.7818,75.4717,75.4717,3700.0
2011-03-01 10:20:00,87.55,87.86,87.55,87.68,4300.0,75.4028,75.6698,75.4028,75.5148,4300.0
2011-03-01 10:30:00,87.6,87.66,87.4,87.59,7000.0,75.4459,75.4975,75.2736,75.4373,7000.0
2011-03-01 10:40:00,87.61,87.84,87.61,87.75,1700.0,75.4545,75.6526,75.4545,75.5751,1700.0
2011-03-01 10:50:00,87.78,87.91,87.75,87.86,5600.0,75.6009,75.7129,75.5751,75.6698,5600.0
2011-03-01 11:00:00,87.91,88.15,87.91,88.1,6700.0,75.7129,75.9196,75.7129,75.8765,6700.0
2011-03-01 11:10:00,88.09,88.15,87.92,87.95,5100.0,75.8679,75.9196,75.7215,75.7473,5100.0
2011-03-01 11:20:00,88.02,88.11,87.59,87.59,5200.0,75.8076,75.8851,75.4373,75.4373,5200.0
2011-03-01 11:30:00,87.59,87.66,87.36,87.51,16100.0,75.4373,75.4975,75.2392,75.3684,16100.0
2011-03-01 11:40:00,87.49,87.74,87.43,87.43,23300.0,75.3511,75.5664,75.2995,75.2995,23300.0
2011-03-01 11:50:00,87.37,87.45,87.09,87.1,7000.0,75.2478,75.3167,75.0066,75.0152,7000.0
2011-03-01 12:00:00,87.05,87.11,86.97,87.0,5400.0,74.9722,75.0239,74.9033,74.9291,5400.0
2011-03-01 12:10:00,87.02,87.06,86.89,86.9,4300.0,74.9463,74.9808,74.8344,74.843,4300.0
2011-03-01 12:20:00,86.91,86.92,86.53,86.79,8800.0,74.8516,74.8602,74.5243,74.7483,8800.0
2011-03-01 12:30:00,86.78,87.27,86.78,87.21,7500.0,74.7396,75.1617,74.7396,75.11,7500.0
2011-03-01 12:40:00,87.22,87.35,87.22,87.33,2600.0,75.1186,75.2306,75.1186,75.2133,2600.0
2011-03-01 12:50:00,87.32,87.34,87.09,87.09,4100.0,75.2047,75.2219,75.0066,75.0066,4100.0
2011-03-01 13:00:00,87.06,87.08,86.87,87.0,6700.0,74.9808,74.998,74.8172,74.9291,6700.0
2011-03-01 13:10:00,87.09,87.3,86.96,87.05,5300.0,75.0066,75.1875,74.8947,74.9722,5300.0
2011-03-01 13:20:00,87.05,87.15,86.85,86.88,3900.0,74.9722,75.0583,74.7999,74.8258,3900.0
2011-03-01 13:30:00,86.87,87.03,86.87,86.96,3200.0,74.8172,74.955,74.8172,74.8947,3200.0
2011-03-01 13:40:00,86.93,86.93,86.61,86.67,6700.0,74.8688,74.8688,74.5932,74.6449,6700.0
2011-03-01 13:50:00,86.79,87.03,86.71,86.95,9400.0,74.7483,74.955,74.6794,74.8861,9400.0
2011-03-01 14:00:00,86.93,86.95,86.47,86.53,8100.0,74.8688,74.8861,74.4727,74.5243,8100.0
2011-03-01 14:10:00,86.6,86.68,86.42,86.68,6000.0,74.5846,74.6535,74.4296,74.6535,6000.0
2011-03-01 14:20:00,86.67,86.67,86.25,86.25,11600.0,74.6449,74.6449,74.2832,74.2832,11600.0
2011-03-01 14:30:00,86.21,86.33,86.0,86.16,9600.0,74.2487,74.3521,74.0679,74.2057,9600.0
2011-03-01 14:40:00,86.17,86.31,86.16,86.22,6500.0,74.2143,74.3349,74.2057,74.2573,6500.0
2011-03-01 14:50:00,86.22,86.56,86.19,86.19,7700.0,74.2573,74.5502,74.2315,74.2315,7700.0
2011-03-01 15:00:00,86.19,86.47,86.19,86.19,7200.0,74.2315,74.4727,74.2315,74.2315,7200.0
2011-03-01 15:10:00,86.2,86.44,86.15,86.4,10100.0,74.2401,74.4468,74.1971,74.4124,10100.0
2011-03-01 15:20:00,86.45,86.58,86.39,86.39,13400.0,74.4554,74.5674,74.4038,74.4038,13400.0
2011-03-01 15:30:00,86.37,86.6,86.35,86.54,9800.0,74.3865,74.5846,74.3693,74.5329,9800.0
2011-03-01 15:40:00,86.56,86.61,86.22,86.34,13700.0,74.5502,74.5932,74.2573,74.3607,13700.0
2011-03-01 15:50:00,86.35,86.4,86.19,86.28,17600.0,74.3693,74.4124,74.2315,74.309,17600.0
2011-03-02 09:30:00,86.26,87.11,86.26,87.11,5700.0,74.2918,75.0239,74.2918,75.0239,5700.0
2011-03-02 09:40:00,87.12,87.34,86.95,86.95,7300.0,75.0325,75.2219,74.8861,74.8861,7300.0
2011-03-02 09:50:00,86.95,87.09,86.91,87.0,14600.0,74.8861,75.0066,74.8516,74.9291,14600.0
2011-03-02 10:00:00,86.99,87.05,86.86,86.87,26200.0,74.9205,74.9722,74.8085,74.8172,26200.0
2011-03-02 10:10:00,86.96,87.09,86.83,87.0,10800.0,74.8947,75.0066,74.7827,74.9291,10800.0
2011-03-02 10:20:00,87.01,87.08,86.66,86.91,5300.0,74.9377,74.998,74.6363,74.8516,5300.0
2011-03-02 10:30:00,86.92,87.06,86.72,87.04,12400.0,74.8602,74.9808,74.688,74.9636,12400.0
2011-03-02 10:40:00,87.02,87.07,86.9,87.06,4600.0,74.9463,74.9894,74.843,74.9808,4600.0
2011-03-02 10:50:00,87.06,87.15,86.98,87.01,7400.0,74.9808,75.0583,74.9119,74.9377,7400.0
2011-03-02 11:00:00,87.0,87.38,87.0,87.06,12200.0,74.9291,75.2564,74.9291,74.9808,12200.0
2011-03-02 11:10:00,87.06,87.11,86.87,86.88,7200.0,74.9808,75.0239,74.8172,74.8258,7200.0
2011-03-02 11:20:00,86.9,86.9,86.78,86.79,5900.0,74.843,74.843,74.7396,74.7483,5900.0
2011-03-02 11:30:00,86.8,86.99,86.8,86.93,2400.0,74.7569,74.9205,74.7569,74.8688,2400.0
2011-03-02 11:40:00,86.99,87.0,86.36,86.36,10600.0,74.9205,74.9291,74.3779,74.3779,10600.0
2011-03-02 11:50:00,86.36,86.4,85.77,85.77,30900.0,74.3779,74.4124,73.8698,73.8698,30900.0
2011-03-02 12:00:00,85.78,85.95,85.69,85.87,7000.0,73.8784,74.0248,73.8009,73.9559,7000.0
2011-03-02 12:10:00,85.86,85.86,85.72,85.78,3500.0,73.9473,73.9473,73.8267,73.8784,3500.0
2011-03-02 12:20:00,85.76,86.12,85.76,86.11,7300.0,73.8612,74.1712,73.8612,74.1626,7300.0
2011-03-02 12:30:00,86.14,86.14,86.04,86.05,13300.0,74.1884,74.1884,74.1023,74.1109,13300.0
2011-03-02 12:40:00,86.1,86.36,86.1,86.36,1600.0,74.154,74.3779,74.154,74.3779,1600.0
2011-03-02 12:50:00,86.33,86.5,86.33,86.5,3100.0,74.3521,74.4985,74.3521,74.4985,3100.0
2011-03-02 13:00:00,86.47,86.61,86.47,86.5,6200.0,74.4727,74.5932,74.4727,74.4985,6200.0
2011-03-02 13:10:00,86.5,86.5,86.19,86.25,7900.0,74.4985,74.4985,74.2315,74.2832,7900.0
2011-03-02 13:20:00,86.29,86.35,86.23,86.25,2000.0,74.3176,74.3693,74.266,74.2832,2000.0
2011-03-02 13:30:00,86.2,86.35,86.2,86.35,2700.0,74.2401,74.3693,74.2401,74.3693,2700.0
2011-03-02 13:40:00,86.36,86.36,86.12,86.18,2800.0,74.3779,74.3779,74.1712,74.2229,2800.0
2011-03-02 13:50:00,86.21,86.24,85.92,86.08,4200.0,74.2487,74.2746,73.999,74.1368,4200.0
2011-03-02 14:00:00,86.13,86.43,86.05,86.21,7200.0,74.1798,74.4382,74.1109,74.2487,7200.0
2011-03-02 14:10:00,86.27,86.51,86.22,86.23,4500.0,74.3004,74.5071,74.2573,74.266,4500.0
2011-03-02 14:20:00,86.28,86.46,86.25,86.27,5100.0,74.309,74.464,74.2832,74.3004,5100.0
2011-03-02 14:30:00,86.27,86.58,86.24,86.28,8300.0,74.3004,74.5674,74.2746,74.309,8300.0
2011-03-02 14:40:00,86.33,86.62,86.33,86.55,4900.0,74.3521,74.6018,74.3521,74.5416,4900.0
2011-03-02 14:50:00,86.56,86.56,86.41,86.48,7000.0,74.5502,74.5502,74.421,74.4813,7000.0
2011-03-02 15:00:00,86.48,86.78,86.48,86.74,5300.0,74.4813,74.7396,74.4813,74.7052,5300.0
2011-03-02 15:10:00,86.8,86.8,86.49,86.49,6700.0,74.7569,74.7569,74.4899,74.4899,6700.0
2011-03-02 15:20:00,86.54,86.6,86.38,86.44,10300.0,74.5329,74.5846,74.3951,74.4468,10300.0
2011-03-02 15:30:00,86.38,86.45,86.08,86.22,10500.0,74.3951,74.4554,74.1368,74.2573,10500.0
2011-03-02 15:40:00,86.16,86.22,85.9,86.03,24200.0,74.2057,74.2573,73.9817,74.0937,24200.0
2011-03-02 15:50:00,86.0,86.12,85.96,86.04,30000.0,74.0679,74.1712,74.0334,74.1023,30000.0
2011-03-03 09:30:00,87.19,87.85,87.18,87.19,9800.0,75.0928,75.6612,75.0841,75.0928,9800.0
2011-03-03 09:40:00,87.2,87.77,87.05,87.33,17300.0,75.1014,75.5923,74.9722,75.2133,17300.0
2011-03-03 09:50:00,87.33,87.33,86.81,87.18,27700.0,75.2133,75.2133,74.7655,75.0841,27700.0
2011-03-03 10:00:00,87.18,87.19,86.36,86.48,22700.0,75.0841,75.0928,74.3779,74.4813,22700.0
2011-03-03 10:10:00,86.5,86.66,86.38,86.38,8100.0,74.4985,74.6363,74.3951,74.3951,8100.0
2011-03-03 10:20:00,86.31,86.32,85.83,85.83,21800.0,74.3349,74.3435,73.9215,73.9215,21800.0
2011-03-03 10:30:00,85.87,86.0,85.77,85.81,8700.0,73.9559,74.0679,73.8698,73.9042,8700.0
2011-03-03 10:40:00,85.88,86.43,85.79,86.43,5900.0,73.9645,74.4382,73.887,74.4382,5900.0
2011-03-03 10:50:00,86.39,86.41,86.16,86.29,7200.0,74.4038,74.421,74.2057,74.3176,7200.0
2011-03-03 11:00:00,86.36,86.43,86.25,86.27,2600.0,74.3779,74.4382,74.2832,74.3004,2600.0
2011-03-03 11:10:00,86.37,86.62,86.37,86.59,3100.0,74.3865,74.6018,74.3865,74.576,3100.0
2011-03-03 11:20:00,86.58,86.61,86.39,86.39,3000.0,74.5674,74.5932,74.4038,74.4038,3000.0
2011-03-03 11:30:00,86.39,86.42,86.19,86.19,1800.0,74.4038,74.4296,74.2315,74.2315,1800.0
2011-03-03 11:40:00,86.19,86.52,86.15,86.52,4400.0,74.2315,74.5157,74.1971,74.5157,4400.0
2011-03-03 11:50:00,86.45,86.67,86.42,86.67,5100.0,74.4554,74.6449,74.4296,74.6449,5100.0
2011-03-03 12:00:00,86.67,86.69,86.44,86.46,5100.0,74.6449,74.6621,74.4468,74.464,5100.0
2011-03-03 12:10:00,86.48,86.5,86.4,86.43,4000.0,74.4813,74.4985,74.4124,74.4382,4000.0
2011-03-03 12:20:00,86.45,86.57,86.4,86.4,2000.0,74.4554,74.5588,74.4124,74.4124,2000.0
2011-03-03 12:30:00,86.47,86.69,86.43,86.69,3800.0,74.4727,74.6621,74.4382,74.6621,3800.0
2011-03-03 12:40:00,86.65,86.82,86.65,86.82,3200.0,74.6277,74.7741,74.6277,74.7741,3200.0
2011-03-03 12:50:00,86.8,86.9,86.59,86.63,10100.0,74.7569,74.843,74.576,74.6105,10100.0
2011-03-03 13:00:00,86.69,86.8,86.69,86.75,5300.0,74.6621,74.7569,74.6621,74.7138,5300.0
2011-03-03 13:10:00,86.75,86.81,86.73,86.81,1700.0,74.7138,74.7655,74.6966,74.7655,1700.0
2011-03-03 13:20:00,86.82,86.88,86.64,86.69,4600.0,74.7741,74.8258,74.6191,74.6621,4600.0
2011-03-03 13:30:00,86.67,86.68,86.59,86.6,9000.0,74.6449,74.6535,74.576,74.5846,9000.0
2011-03-03 13:40:00,86.6,86.6,86.45,86.55,4600.0,74.5846,74.5846,74.4554,74.5416,4600.0
2011-03-03 13:50:00,86.56,86.56,86.41,86.41,2900.0,74.5502,74.5502,74.421,74.421,2900.0
2011-03-03 14:00:00,86.46,86.74,86.44,86.7,7900.0,74.464,74.7052,74.4468,74.6707,7900.0
2011-03-03 14:10:00,86.7,86.8,86.7,86.72,2500.0,74.6707,74.7569,74.6707,74.688,2500.0
2011-03-03 14:20:00,86.73,86.73,86.55,86.59,9400.0,74.6966,74.6966,74.5416,74.576,9400.0
2011-03-03 14:30:00,86.61,86.72,86.61,86.65,3900.0,74.5932,74.688,74.5932,74.6277,3900.0
2011-03-03 14:40:00,86.7,86.73,86.5,86.6,10400.0,74.6707,74.6966,74.4985,74.5846,10400.0
2011-03-03 14:50:00,86.57,86.68,86.57,86.68,4400.0,74.5588,74.6535,74.5588,74.6535,4400.0
2011-03-03 15:00:00,86.65,86.72,86.49,86.66,11600.0,74.6277,74.688,74.4899,74.6363,11600.0
2011-03-03 15:10:00,86.65,86.66,86.54,86.56,6700.0,74.6277,74.6363,74.5329,74.5502,6700.0
2011-03-03 15:20:00,86.56,86.7,86.55,86.67,9500.0,74.5502,74.6707,74.5416,74.6449,9500.0
2011-03-03 15:30:00,86.69,86.69,86.56,86.65,8100.0,74.6621,74.6621,74.5502,74.6277,8100.0
2011-03-03 15:40:00,86.68,86.7,86.46,86.65,17000.0,74.6535,74.6707,74.464,74.6277,17000.0
2011-03-03 15:50:00,86.64,86.83,86.6,86.8,31000.0,74.6191,74.7827,74.5846,74.7569,31000.0
2011-03-04 09:30:00,86.94,87.14,86.8,86.82,1300.0,74.8774,75.0497,74.7569,74.7741,1300.0
2011-03-04 09:40:00,86.86,86.88,86.45,86.57,1600.0,74.8085,74.8258,74.4554,74.5588,1600.0
2011-03-04 09:50:00,86.53,87.07,86.41,87.0,8200.0,74.5243,74.9894,74.421,74.9291,8200.0
2011-03-04 10:00:00,87.0,87.04,86.59,86.66,6900.0,74.9291,74.9636,74.576,74.6363,6900.0
2011-03-04 10:10:00,86.59,86.63,86.46,86.54,1800.0,74.576,74.6105,74.464,74.5329,1800.0
2011-03-04 10:20:00,86.48,86.72,86.37,86.69,6300.0,74.4813,74.688,74.3865,74.6621,6300.0
2011-03-04 10:30:00,86.68,87.14,86.68,86.88,8500.0,74.6535,75.0497,74.6535,74.8258,8500.0
2011-03-04 10:40:00,86.84,87.03,86.8,86.88,16100.0,74.7913,74.955,74.7569,74.8258,16100.0
2011-03-04 10:50:00,86.86,87.4,86.86,87.4,14500.0,74.8085,75.2736,74.8085,75.2736,14500.0
2011-03-04 11:00:00,87.4,87.63,87.12,87.12,10100.0,75.2736,75.4717,75.0325,75.0325,10100.0
2011-03-04 11:10:00,87.15,87.34,87.15,87.17,2100.0,75.0583,75.2219,75.0583,75.0755,2100.0
2011-03-04 11:20:00,87.2,87.26,87.05,87.12,2200.0,75.1014,75.153,74.9722,75.0325,2200.0
2011-03-04 11:30:00,87.16,87.24,86.94,87.11,2600.0,75.0669,75.1358,74.8774,75.0239,2600.0
2011-03-04 11:40:00,87.16,87.16,87.0,87.0,800.0,75.0669,75.0669,74.9291,74.9291,800.0
2011-03-04 11:50:00,86.92,86.96,86.61,86.61,2000.0,74.8602,74.8947,74.5932,74.5932,2000.0
2011-03-04 12:00:00,86.6,86.63,86.39,86.45,2500.0,74.5846,74.6105,74.4038,74.4554,2500.0
2011-03-04 12:10:00,86.37,86.42,86.17,86.29,3200.0,74.3865,74.4296,74.2143,74.3176,3200.0
2011-03-04 12:20:00,86.18,86.18,85.91,86.0,6400.0,74.2229,74.2229,73.9904,74.0679,6400.0
2011-03-04 12:30:00,85.99,85.99,85.86,85.91,2500.0,74.0593,74.0593,73.9473,73.9904,2500.0
2011-03-04 12:40:00,85.97,86.03,85.88,85.99,2000.0,74.042,74.0937,73.9645,74.0593,2000.0
2011-03-04 12:50:00,86.0,86.0,85.84,85.89,4000.0,74.0679,74.0679,73.9301,73.9731,4000.0
2011-03-04 13:00:00,85.88,85.92,85.7,85.75,7200.0,73.9645,73.999,73.8095,73.8526,7200.0
2011-03-04 13:10:00,85.78,85.79,85.66,85.74,2100.0,73.8784,73.887,73.775,73.8439,2100.0
2011-03-04 13:20:00,85.74,85.81,85.67,85.67,800.0,73.8439,73.9042,73.7837,73.7837,800.0
2011-03-04 13:30:00,85.75,86.03,85.75,86.02,3500.0,73.8526,74.0937,73.8526,74.0851,3500.0
2011-03-04 13:40:00,86.0,86.0,85.83,85.83,1100.0,74.0679,74.0679,73.9215,73.9215,1100.0
2011-03-04 13:50:00,85.83,85.87,85.61,85.79,3500.0,73.9215,73.9559,73.732,73.887,3500.0
2011-03-04 14:00:00,85.73,85.73,85.52,85.56,3700.0,73.8353,73.8353,73.6545,73.6889,3700.0
2011-03-04 14:10:00,85.58,85.66,85.44,85.57,4000.0,73.7061,73.775,73.5856,73.6975,4000.0
2011-03-04 14:20:00,85.58,85.73,85.55,85.64,3800.0,73.7061,73.8353,73.6803,73.7578,3800.0
2011-03-04 14:30:00,85.7,85.8,85.66,85.8,2300.0,73.8095,73.8956,73.775,73.8956,2300.0
2011-03-04 14:40:00,85.8,85.83,85.64,85.67,1800.0,73.8956,73.9215,73.7578,73.7837,1800.0
2011-03-04 14:50:00,85.69,85.88,85.69,85.88,1800.0,73.8009,73.9645,73.8009,73.9645,1800.0
2011-03-04 15:00:00,85.92,86.01,85.9,85.9,4900.0,73.999,74.0765,73.9817,73.9817,4900.0
2011-03-04 15:10:00,85.92,85.99,85.82,85.98,4100.0,73.999,74.0593,73.9128,74.0506,4100.0
2011-03-04 15:20:00,85.95,85.95,85.67,85.78,8100.0,74.0248,74.0248,73.7837,73.8784,8100.0
2011-03-04 15:30:00,85.79,85.87,85.65,85.87,13800.0,73.887,73.9559,73.7664,73.9559,13800.0
2011-03-04 15:40:00,85.95,86.44,85.83,86.26,20800.0,74.0248,74.4468,73.9215,74.2918,20800.0
2011-03-04 15:50:00,86.27,86.47,86.21,86.36,21400.0,74.3004,74.4727,74.2487,74.3779,21400.0
2011-03-07 09:30:00,86.72,86.95,86.5,86.64,9200.0,74.688,74.8861,74.4985,74.6191,9200.0
2011-03-07 09:40:00,86.51,86.63,86.15,86.15,4400.0,74.5071,74.6105,74.1971,74.1971,4400.0
2011-03-07 09:50:00,86.35,86.35,85.98,86.22,13000.0,74.3693,74.3693,74.0506,74.2573,13000.0
2011-03-07 10:00:00,86.2,86.24,85.81,85.84,8500.0,74.2401,74.2746,73.9042,73.9301,8500.0
2011-03-07 10:10:00,85.99,86.04,85.83,85.95,7700.0,74.0593,74.1023,73.9215,74.0248,7700.0
2011-03-07 10:20:00,85.81,86.08,85.81,85.91,17100.0,73.9042,74.1368,73.9042,73.9904,17100.0
2011-03-07 10:30:00,85.87,85.93,85.67,85.67,12300.0,73.9559,74.0076,73.7837,73.7837,12300.0
2011-03-07 10:40:00,85.57,85.67,85.42,85.57,7700.0,73.6975,73.7837,73.5683,73.6975,7700.0
2011-03-07 10:50:00,85.6,85.84,85.56,85.75,7600.0,73.7234,73.9301,73.6889,73.8526,7600.0
2011-03-07 11:00:00,85.75,85.77,85.54,85.73,11100.0,73.8526,73.8698,73.6717,73.8353,11100.0
2011-03-07 11:10:00,85.64,85.76,85.54,85.74,7200.0,73.7578,73.8612,73.6717,73.8439,7200.0
2011-03-07 11:20:00,85.73,85.76,85.61,85.65,8900.0,73.8353,73.8612,73.732,73.7664,8900.0
2011-03-07 11:30:00,85.65,85.69,85.45,85.69,5700.0,73.7664,73.8009,73.5942,73.8009,5700.0
2011-03-07 11:40:00,85.66,85.68,85.42,85.48,9000.0,73.775,73.7923,73.5683,73.62,9000.0
2011-03-07 11:50:00,85.41,85.6,85.28,85.49,7300.0,73.5597,73.7234,73.4478,73.6286,7300.0
2011-03-07 12:00:00,85.49,85.55,85.45,85.55,3100.0,73.6286,73.6803,73.5942,73.6803,3100.0
2011-03-07 12:10:00,85.51,85.58,85.47,85.5,900.0,73.6459,73.7061,73.6114,73.6372,900.0
2011-03-07 12:20:00,85.5,85.61,85.45,85.61,2200.0,73.6372,73.732,73.5942,73.732,2200.0
2011-03-07 12:30:00,85.54,85.6,85.45,85.51,3400.0,73.6717,73.7234,73.5942,73.6459,3400.0
2011-03-07 12:40:00,85.52,85.52,85.44,85.52,1000.0,73.6545,73.6545,73.5856,73.6545,1000.0
2011-03-07 12:50:00,85.47,85.58,85.39,85.46,9200.0,73.6114,73.7061,73.5425,73.6028,9200.0
2011-03-07 13:00:00,85.49,85.5,85.22,85.23,4500.0,73.6286,73.6372,73.3961,73.4047,4500.0
2011-03-07 13:10:00,85.2,85.4,85.12,85.39,3900.0,73.3789,73.5511,73.31,73.5425,3900.0
2011-03-07 13:20:00,85.42,85.59,85.29,85.47,3600.0,73.5683,73.7148,73.4564,73.6114,3600.0
2011-03-07 13:30:00,85.45,85.55,85.45,85.5,1000.0,73.5942,73.6803,73.5942,73.6372,1000.0
2011-03-07 13:40:00,85.62,85.65,85.52,85.55,2700.0,73.7406,73.7664,73.6545,73.6803,2700.0
2011-03-07 13:50:00,85.54,85.54,85.35,85.36,2700.0,73.6717,73.6717,73.5081,73.5167,2700.0
2011-03-07 14:00:00,85.34,85.57,85.27,85.27,5300.0,73.4994,73.6975,73.4392,73.4392,5300.0
2011-03-07 14:10:00,85.27,85.51,85.15,85.51,6700.0,73.4392,73.6459,73.3358,73.6459,6700.0
2011-03-07 14:20:00,85.46,85.46,85.34,85.38,2700.0,73.6028,73.6028,73.4994,73.5339,2700.0
2011-03-07 14:30:00,85.29,85.4,85.24,85.24,4300.0,73.4564,73.5511,73.4133,73.4133,4300.0
2011-03-07 14:40:00,85.22,85.33,85.16,85.23,5000.0,73.3961,73.4908,73.3444,73.4047,5000.0
2011-03-07 14:50:00,85.22,85.22,85.0,85.11,7300.0,73.3961,73.3961,73.2066,73.3014,7300.0
2011-03-07 15:00:00,85.03,85.17,84.95,85.07,8000.0,73.2325,73.353,73.1636,73.2669,8000.0
2011-03-07 15:10:00,85.12,85.41,85.12,85.24,8200.0,73.31,73.5597,73.31,73.4133,8200.0
2011-03-07 15:20:00,85.24,85.45,85.0,85.28,8200.0,73.4133,73.5942,73.2066,73.4478,8200.0
2011-03-07 15:30:00,85.21,85.57,85.16,85.37,9400.0,73.3875,73.6975,73.3444,73.5253,9400.0
2011-03-07 15:40:00,85.42,85.47,85.18,85.3,9700.0,73.5683,73.6114,73.3616,73.465,9700.0
2011-03-07 15:50:00,85.3,85.33,85.08,85.13,14100.0,73.465,73.4908,73.2755,73.3186,14100.0
2011-03-08 09:30:00,85.53,86.16,85.4,85.56,4800.0,73.6631,74.2057,73.5511,73.6889,4800.0
2011-03-08 09:40:00,85.4,85.66,85.01,85.09,4500.0,73.5511,73.775,73.2152,73.2841,4500.0
2011-03-08 09:50:00,85.13,85.95,85.13,85.83,4900.0,73.3186,74.0248,73.3186,73.9215,4900.0
2011-03-08 10:00:00,85.82,86.5,85.82,86.34,26600.0,73.9128,74.4985,73.9128,74.3607,26600.0
2011-03-08 10:10:00,86.39,86.92,86.39,86.62,30700.0,74.4038,74.8602,74.4038,74.6018,30700.0
2011-03-08 10:20:00,86.8,86.8,86.39,86.49,8600.0,74.7569,74.7569,74.4038,74.4899,8600.0
2011-03-08 10:30:00,86.61,86.76,86.56,86.7,4900.0,74.5932,74.7224,74.5502,74.6707,4900.0
2011-03-08 10:40:00,86.76,86.81,86.37,86.68,12400.0,74.7224,74.7655,74.3865,74.6535,12400.0
2011-03-08 10:50:00,86.64,86.94,86.44,86.58,16800.0,74.6191,74.8774,74.4468,74.5674,16800.0
2011-03-08 11:00:00,86.59,86.59,86.32,86.47,6200.0,74.576,74.576,74.3435,74.4727,6200.0
2011-03-08 11:10:00,86.43,86.45,86.1,86.25,16200.0,74.4382,74.4554,74.154,74.2832,16200.0
2011-03-08 11:20:00,86.23,86.62,86.19,86.46,12300.0,74.266,74.6018,74.2315,74.464,12300.0
2011-03-08 11:30:00,86.53,86.74,86.27,86.48,10400.0,74.5243,74.7052,74.3004,74.4813,10400.0
2011-03-08 11:40:00,86.55,86.78,86.46,86.7,8600.0,74.5416,74.7396,74.464,74.6707,8600.0
2011-03-08 11:50:00,86.72,86.81,86.49,86.62,14600.0,74.688,74.7655,74.4899,74.6018,14600.0
2011-03-08 12:00:00,86.7,86.86,86.58,86.64,3000.0,74.6707,74.8085,74.5674,74.6191,3000.0
2011-03-08 12:10:00,86.72,86.82,86.59,86.71,4700.0,74.688,74.7741,74.576,74.6794,4700.0
2011-03-08 12:20:00,86.75,86.75,86.62,86.7,3000.0,74.7138,74.7138,74.6018,74.6707,3000.0
2011-03-08 12:30:00,86.73,86.73,86.6,86.66,1500.0,74.6966,74.6966,74.5846,74.6363,1500.0
2011-03-08 12:40:00,86.68,86.75,86.46,86.46,4400.0,74.6535,74.7138,74.464,74.464,4400.0
2011-03-08 12:50:00,86.52,86.52,86.29,86.37,3100.0,74.5157,74.5157,74.3176,74.3865,3100.0
2011-03-08 13:00:00,86.43,86.58,86.43,86.53,2200.0,74.4382,74.5674,74.4382,74.5243,2200.0
2011-03-08 13:10:00,86.45,86.51,86.45,86.51,1600.0,74.4554,74.5071,74.4554,74.5071,1600.0
2011-03-08 13:20:00,86.51,86.6,86.48,86.57,3300.0,74.5071,74.5846,74.4813,74.5588,3300.0
2011-03-08 13:30:00,86.58,86.62,86.37,86.44,5600.0,74.5674,74.6018,74.3865,74.4468,5600.0
2011-03-08 13:40:00,86.42,86.42,86.36,86.39,1400.0,74.4296,74.4296,74.3779,74.4038,1400.0
2011-03-08 13:50:00,86.5,86.59,86.45,86.54,1400.0,74.4985,74.576,74.4554,74.5329,1400.0
2011-03-08 14:00:00,86.53,86.53,86.39,86.43,1600.0,74.5243,74.5243,74.4038,74.4382,1600.0
2011-03-08 14:10:00,86.36,86.48,86.24,86.46,5000.0,74.3779,74.4813,74.2746,74.464,5000.0
2011-03-08 14:20:00,86.56,86.56,86.25,86.32,2600.0,74.5502,74.5502,74.2832,74.3435,2600.0
2011-03-08 14:30:00,86.31,86.4,86.15,86.4,2900.0,74.3349,74.4124,74.1971,74.4124,2900.0
2011-03-08 14:40:00,86.4,86.54,86.28,86.48,5100.0,74.4124,74.5329,74.309,74.4813,5100.0
2011-03-08 14:50:00,86.53,86.53,86.38,86.52,3800.0,74.5243,74.5243,74.3951,74.5157,3800.0
2011-03-08 15:00:00,86.51,86.68,86.32,86.62,6700.0,74.5071,74.6535,74.3435,74.6018,6700.0
2011-03-08 15:10:00,86.65,86.69,86.45,86.49,10700.0,74.6277,74.6621,74.4554,74.4899,10700.0
2011-03-08 15:20:00,86.51,86.59,86.35,86.4,11900.0,74.5071,74.576,74.3693,74.4124,11900.0
2011-03-08 15:30:00,86.39,86.54,86.38,86.46,2300.0,74.4038,74.5329,74.3951,74.464,2300.0
2011-03-08 15:40:00,86.45,86.46,86.19,86.32,8700.0,74.4554,74.464,74.2315,74.3435,8700.0
2011-03-08 15:50:00,86.31,86.31,86.01,86.15,28600.0,74.3349,74.3349,74.0765,74.1971,28600.0
2011-03-09 09:30:00,85.98,86.3,85.58,85.58,3400.0,74.0506,74.3262,73.7061,73.7061,3400.0
2011-03-09 09:40:00,85.55,85.81,85.51,85.79,5500.0,73.6803,73.9042,73.6459,73.887,5500.0
2011-03-09 09:50:00,85.81,85.87,85.58,85.7,8200.0,73.9042,73.9559,73.7061,73.8095,8200.0
2011-03-09 10:00:00,85.67,85.68,85.32,85.38,4300.0,73.7837,73.7923,73.4822,73.5339,4300.0
2011-03-09 10:10:00,85.47,85.51,85.17,85.45,4100.0,73.6114,73.6459,73.353,73.5942,4100.0
2011-03-09 10:20:00,85.45,85.76,85.31,85.76,3500.0,73.5942,73.8612,73.4736,73.8612,3500.0
2011-03-09 10:30:00,85.75,85.75,85.38,85.42,5500.0,73.8526,73.8526,73.5339,73.5683,5500.0
2011-03-09 10:40:00,85.41,85.69,85.31,85.4,5100.0,73.5597,73.8009,73.4736,73.5511,5100.0
2011-03-09 10:50:00,85.41,85.42,85.03,85.12,5400.0,73.5597,73.5683,73.2325,73.31,5400.0
2011-03-09 11:00:00,85.07,85.28,84.89,85.28,4300.0,73.2669,73.4478,73.1119,73.4478,4300.0
2011-03-09 11:10:00,85.26,85.56,85.26,85.43,6900.0,73.4305,73.6889,73.4305,73.577,6900.0
2011-03-09 11:20:00,85.52,85.61,85.33,85.46,5900.0,73.6545,73.732,73.4908,73.6028,5900.0
2011-03-09 11:30:00,85.44,85.64,85.18,85.64,4000.0,73.5856,73.7578,73.3616,73.7578,4000.0
2011-03-09 11:40:00,85.64,85.79,85.5,85.72,4300.0,73.7578,73.887,73.6372,73.8267,4300.0
2011-03-09 11:50:00,85.77,86.01,85.68,85.94,5100.0,73.8698,74.0765,73.7923,74.0162,5100.0
2011-03-09 12:00:00,86.03,86.29,85.91,85.91,6200.0,74.0937,74.3176,73.9904,73.9904,6200.0
2011-03-09 12:10:00,85.87,85.89,85.85,85.89,1400.0,73.9559,73.9731,73.9387,73.9731,1400.0
2011-03-09 12:20:00,85.88,85.99,85.63,85.65,6400.0,73.9645,74.0593,73.7492,73.7664,6400.0
2011-03-09 12:30:00,85.66,85.74,85.54,85.74,2100.0,73.775,73.8439,73.6717,73.8439,2100.0
2011-03-09 12:40:00,85.74,85.74,85.52,85.68,4000.0,73.8439,73.8439,73.6545,73.7923,4000.0
2011-03-09 12:50:00,85.75,85.77,85.48,85.59,9000.0,73.8526,73.8698,73.62,73.7148,9000.0
2011-03-09 13:00:00,85.56,85.68,85.55,85.66,4200.0,73.6889,73.7923,73.6803,73.775,4200.0
2011-03-09 13:10:00,85.7,85.85,85.65,85.85,2600.0,73.8095,73.9387,73.7664,73.9387,2600.0
2011-03-09 13:20:00,85.81,85.9,85.72,85.75,4700.0,73.9042,73.9817,73.8267,73.8526,4700.0
2011-03-09 13:30:00,85.68,85.73,85.62,85.63,2400.0,73.7923,73.8353,73.7406,73.7492,2400.0
2011-03-09 13:40:00,85.6,85.69,85.46,85.52,4100.0,73.7234,73.8009,73.6028,73.6545,4100.0
2011-03-09 13:50:00,85.48,85.48,85.29,85.37,5500.0,73.62,73.62,73.4564,73.5253,5500.0
2011-03-09 14:00:00,85.48,85.53,85.39,85.47,3600.0,73.62,73.6631,73.5425,73.6114,3600.0
2011-03-09 14:10:00,85.49,85.69,85.39,85.58,3500.0,73.6286,73.8009,73.5425,73.7061,3500.0
2011-03-09 14:20:00,85.53,85.55,85.35,85.35,3300.0,73.6631,73.6803,73.5081,73.5081,3300.0
2011-03-09 14:30:00,85.35,85.36,85.18,85.27,5800.0,73.5081,73.5167,73.3616,73.4392,5800.0
2011-03-09 14:40:00,85.26,85.36,85.22,85.34,2900.0,73.4305,73.5167,73.3961,73.4994,2900.0
2011-03-09 14:50:00,85.38,85.54,85.38,85.48,6200.0,73.5339,73.6717,73.5339,73.62,6200.0
2011-03-09 15:00:00,85.48,85.68,85.48,85.68,7100.0,73.62,73.7923,73.62,73.7923,7100.0
2011-03-09 15:10:00,85.76,85.76,85.56,85.58,6700.0,73.8612,73.8612,73.6889,73.7061,6700.0
2011-03-09 15:20:00,85.59,85.71,85.43,85.45,11500.0,73.7148,73.8181,73.577,73.5942,11500.0
2011-03-09 15:30:00,85.54,85.57,85.36,85.43,15600.0,73.6717,73.6975,73.5167,73.577,15600.0
2011-03-09 15:40:00,85.48,85.76,85.44,85.63,13200.0,73.62,73.8612,73.5856,73.7492,13200.0
2011-03-09 15:50:00,85.67,85.8,85.54,85.58,14700.0,73.7837,73.8956,73.6717,73.7061,14700.0
2011-03-10 09:30:00,84.42,84.61,83.68,84.16,11400.0,72.7071,72.8707,72.0698,72.4832,11400.0
2011-03-10 09:40:00,84.05,84.09,83.64,84.06,8100.0,72.3884,72.4229,72.0353,72.397,8100.0
2011-03-10 09:50:00,84.14,84.55,84.13,84.25,5000.0,72.4659,72.819,72.4573,72.5607,5000.0
2011-03-10 10:00:00,84.05,84.19,83.62,83.65,11700.0,72.3884,72.509,72.0181,72.0439,11700.0
2011-03-10 10:10:00,83.74,84.04,83.68,83.98,1100.0,72.1214,72.3798,72.0698,72.3281,1100.0
2011-03-10 10:20:00,84.08,84.62,84.08,84.44,3700.0,72.4143,72.8793,72.4143,72.7243,3700.0
2011-03-10 10:30:00,84.36,84.44,84.13,84.17,3800.0,72.6554,72.7243,72.4573,72.4918,3800.0
2011-03-10 10:40:00,84.21,84.55,84.15,84.4,3500.0,72.5262,72.819,72.4745,72.6899,3500.0
2011-03-10 10:50:00,84.51,84.56,84.27,84.27,7800.0,72.7846,72.8277,72.5779,72.5779,7800.0
2011-03-10 11:00:00,84.21,84.21,84.13,84.13,1700.0,72.5262,72.5262,72.4573,72.4573,1700.0
2011-03-10 11:10:00,84.11,84.26,84.11,84.17,2900.0,72.4401,72.5693,72.4401,72.4918,2900.0
2011-03-10 11:20:00,84.14,84.16,83.94,84.16,10600.0,72.4659,72.4832,72.2937,72.4832,10600.0
2011-03-10 11:30:00,84.12,84.14,84.08,84.14,1700.0,72.4487,72.4659,72.4143,72.4659,1700.0
2011-03-10 11:40:00,84.28,84.29,84.2,84.29,3200.0,72.5865,72.5951,72.5176,72.5951,3200.0
2011-03-10 11:50:00,84.26,84.63,84.26,84.63,1700.0,72.5693,72.8879,72.5693,72.8879,1700.0
2011-03-10 12:00:00,84.61,84.67,84.3,84.31,9100.0,72.8707,72.9224,72.6037,72.6123,9100.0
2011-03-10 12:10:00,84.32,84.32,84.27,84.27,500.0,72.621,72.621,72.5779,72.5779,500.0
2011-03-10 12:20:00,84.29,84.36,84.13,84.29,9600.0,72.5951,72.6554,72.4573,72.5951,9600.0
2011-03-10 12:30:00,84.33,84.37,84.27,84.27,1800.0,72.6296,72.664,72.5779,72.5779,1800.0
2011-03-10 12:40:00,84.29,84.44,84.29,84.35,1800.0,72.5951,72.7243,72.5951,72.6468,1800.0
2011-03-10 12:50:00,84.3,84.57,84.25,84.52,3600.0,72.6037,72.8363,72.5607,72.7932,3600.0
2011-03-10 13:00:00,84.49,84.58,84.48,84.58,900.0,72.7674,72.8449,72.7588,72.8449,900.0
2011-03-10 13:10:00,84.66,84.69,84.59,84.62,2400.0,72.9138,72.9396,72.8535,72.8793,2400.0
2011-03-10 13:20:00,84.55,84.64,84.25,84.33,6200.0,72.819,72.8966,72.5607,72.6296,6200.0
2011-03-10 13:30:00,84.28,84.34,83.94,83.98,26100.0,72.5865,72.6382,72.2937,72.3281,26100.0
2011-03-10 13:40:00,83.92,84.23,83.92,84.21,49700.0,72.2765,72.5434,72.2765,72.5262,49700.0
2011-03-10 13:50:00,84.26,84.36,84.15,84.28,2900.0,72.5693,72.6554,72.4745,72.5865,2900.0
2011-03-10 14:00:00,84.26,84.54,84.26,84.51,4200.0,72.5693,72.8104,72.5693,72.7846,4200.0
2011-03-10 14:10:00,84.47,84.47,84.25,84.37,2700.0,72.7501,72.7501,72.5607,72.664,2700.0
2011-03-10 14:20:00,84.33,84.33,84.17,84.17,3600.0,72.6296,72.6296,72.4918,72.4918,3600.0
2011-03-10 14:30:00,84.16,84.46,84.16,84.46,5100.0,72.4832,72.7415,72.4832,72.7415,5100.0
2011-03-10 14:40:00,84.49,84.54,84.25,84.29,2700.0,72.7674,72.8104,72.5607,72.5951,2700.0
2011-03-10 14:50:00,84.25,84.29,84.21,84.27,3900.0,72.5607,72.5951,72.5262,72.5779,3900.0
2011-03-10 15:00:00,84.28,84.4,84.11,84.28,16500.0,72.5865,72.6899,72.4401,72.5865,16500.0
2011-03-10 15:10:00,84.24,84.32,84.18,84.2,27300.0,72.5521,72.621,72.5004,72.5176,27300.0
2011-03-10 15:20:00,84.23,84.32,84.19,84.31,12300.0,72.5434,72.621,72.509,72.6123,12300.0
2011-03-10 15:30:00,84.3,84.44,84.25,84.41,19600.0,72.6037,72.7243,72.5607,72.6985,19600.0
2011-03-10 15:40:00,84.49,84.56,84.32,84.36,11200.0,72.7674,72.8277,72.621,72.6554,11200.0
2011-03-10 15:50:00,84.36,84.38,84.19,84.27,20300.0,72.6554,72.6726,72.509,72.5779,20300.0
2011-03-11 09:30:00,83.73,84.44,83.73,84.23,2900.0,72.1128,72.7243,72.1128,72.5434,2900.0
2011-03-11 09:40:00,84.44,84.49,84.25,84.25,1100.0,72.7243,72.7674,72.5607,72.5607,1100.0
2011-03-11 09:50:00,84.25,84.41,83.83,84.41,6800.0,72.5607,72.6985,72.1989,72.6985,6800.0
2011-03-11 10:00:00,84.38,84.41,84.14,84.21,2100.0,72.6726,72.6985,72.4659,72.5262,2100.0
2011-03-11 10:10:00,84.15,84.56,84.13,84.54,1500.0,72.4745,72.8277,72.4573,72.8104,1500.0
2011-03-11 10:20:00,84.58,84.9,84.5,84.66,3600.0,72.8449,73.1205,72.776,72.9138,3600.0
2011-03-11 10:30:00,84.64,84.65,84.44,84.56,3300.0,72.8966,72.9052,72.7243,72.8277,3300.0
2011-03-11 10:40:00,84.59,84.71,84.59,84.71,600.0,72.8535,72.9568,72.8535,72.9568,600.0
2011-03-11 10:50:00,84.66,84.74,84.56,84.74,1300.0,72.9138,72.9827,72.8277,72.9827,1300.0
2011-03-11 11:00:00,84.81,84.81,84.72,84.72,2200.0,73.043,73.043,72.9655,72.9655,2200.0
2011-03-11 11:10:00,84.73,84.82,84.73,84.81,500.0,72.9741,73.0516,72.9741,73.043,500.0
2011-03-11 11:20:00,84.82,84.99,84.82,84.98,1200.0,73.0516,73.198,73.0516,73.1894,1200.0
2011-03-11 11:30:00,84.95,85.12,84.95,85.1,1200.0,73.1636,73.31,73.1636,73.2927,1200.0
2011-03-11 11:40:00,85.09,85.37,85.07,85.37,3200.0,73.2841,73.5253,73.2669,73.5253,3200.0
2011-03-11 11:50:00,85.42,85.42,85.29,85.3,1700.0,73.5683,73.5683,73.4564,73.465,1700.0
2011-03-11 12:00:00,85.33,85.5,85.33,85.5,2800.0,73.4908,73.6372,73.4908,73.6372,2800.0
2011-03-11 12:10:00,85.49,85.49,85.15,85.23,9400.0,73.6286,73.6286,73.3358,73.4047,9400.0
2011-03-11 12:20:00,85.27,85.36,85.15,85.22,1000.0,73.4392,73.5167,73.3358,73.3961,1000.0
2011-03-11 12:30:00,85.17,85.2,85.15,85.19,500.0,73.353,73.3789,73.3358,73.3703,500.0
2011-03-11 12:40:00,85.18,85.23,85.11,85.16,1600.0,73.3616,73.4047,73.3014,73.3444,1600.0
2011-03-11 12:50:00,85.17,85.3,85.16,85.3,5600.0,73.353,73.465,73.3444,73.465,5600.0
2011-03-11 13:00:00,85.29,85.32,85.23,85.26,4900.0,73.4564,73.4822,73.4047,73.4305,4900.0
2011-03-11 13:10:00,85.27,85.3,85.12,85.22,8900.0,73.4392,73.465,73.31,73.3961,8900.0
2011-03-11 13:20:00,85.23,85.23,85.08,85.13,2600.0,73.4047,73.4047,73.2755,73.3186,2600.0
2011-03-11 13:30:00,85.15,85.17,85.07,85.09,1400.0,73.3358,73.353,73.2669,73.2841,1400.0
2011-03-11 13:40:00,85.07,85.17,85.04,85.15,1300.0,73.2669,73.353,73.2411,73.3358,1300.0
2011-03-11 13:50:00,85.15,85.24,85.11,85.13,1500.0,73.3358,73.4133,73.3014,73.3186,1500.0
2011-03-11 14:00:00,85.11,85.14,85.05,85.09,1100.0,73.3014,73.3272,73.2497,73.2841,1100.0
2011-03-11 14:10:00,85.08,85.23,85.08,85.22,1000.0,73.2755,73.4047,73.2755,73.3961,1000.0
2011-03-11 14:20:00,85.19,85.36,85.19,85.27,1200.0,73.3703,73.5167,73.3703,73.4392,1200.0
2011-03-11 14:30:00,85.28,85.38,85.15,85.15,4600.0,73.4478,73.5339,73.3358,73.3358,4600.0
2011-03-11 14:40:00,85.24,85.38,85.13,85.23,2700.0,73.4133,73.5339,73.3186,73.4047,2700.0
2011-03-11 14:50:00,85.23,85.25,85.13,85.18,1100.0,73.4047,73.4219,73.3186,73.3616,1100.0
2011-03-11 15:00:00,85.2,85.33,85.19,85.26,1700.0,73.3789,73.4908,73.3703,73.4305,1700.0
2011-03-11 15:10:00,85.26,85.3,85.18,85.3,1500.0,73.4305,73.465,73.3616,73.465,1500.0
2011-03-11 15:20:00,85.31,85.38,85.19,85.24,4500.0,73.4736,73.5339,73.3703,73.4133,4500.0
2011-03-11 15:30:00,85.27,85.38,85.02,85.07,10200.0,73.4392,73.5339,73.2238,73.2669,10200.0
2011-03-11 15:40:00,85.07,85.16,84.95,85.11,7000.0,73.2669,73.3444,73.1636,73.3014,7000.0
2011-03-11 15:50:00,85.13,85.24,84.87,84.93,11200.0,73.3186,73.4133,73.0947,73.1463,11200.0
2011-03-14 09:30:00,84.67,85.4,84.38,85.25,8300.0,72.9224,73.5511,72.6726,73.4219,8300.0
2011-03-14 09:40:00,85.31,85.37,84.96,84.96,6500.0,73.4736,73.5253,73.1722,73.1722,6500.0
2011-03-14 09:50:00,84.84,85.53,84.84,85.45,6800.0,73.0688,73.6631,73.0688,73.5942,6800.0
2011-03-14 10:00:00,85.46,85.65,85.35,85.35,2800.0,73.6028,73.7664,73.5081,73.5081,2800.0
2011-03-14 10:10:00,85.21,85.38,85.14,85.15,3500.0,73.3875,73.5339,73.3272,73.3358,3500.0
2011-03-14 10:20:00,85.29,85.67,85.24,85.42,5500.0,73.4564,73.7837,73.4133,73.5683,5500.0
2011-03-14 10:30:00,85.39,85.39,84.92,84.94,5700.0,73.5425,73.5425,73.1377,73.1549,5700.0
2011-03-14 10:40:00,84.99,85.14,84.98,85.14,1900.0,73.198,73.3272,73.1894,73.3272,1900.0
2011-03-14 10:50:00,85.24,85.27,84.88,84.88,2000.0,73.4133,73.4392,73.1033,73.1033,2000.0
2011-03-14 11:00:00,84.83,84.88,84.59,84.66,6200.0,73.0602,73.1033,72.8535,72.9138,6200.0
2011-03-14 11:10:00,84.67,84.73,84.41,84.41,1500.0,72.9224,72.9741,72.6985,72.6985,1500.0
2011-03-14 11:20:00,84.41,84.64,84.41,84.51,2900.0,72.6985,72.8966,72.6985,72.7846,2900.0
2011-03-14 11:30:00,84.43,84.43,84.15,84.29,3000.0,72.7157,72.7157,72.4745,72.5951,3000.0
2011-03-14 11:40:00,84.33,84.33,83.98,84.25,13500.0,72.6296,72.6296,72.3281,72.5607,13500.0
2011-03-14 11:50:00,84.27,84.28,84.04,84.06,6600.0,72.5779,72.5865,72.3798,72.397,6600.0
2011-03-14 12:00:00,84.18,84.25,83.97,84.0,4800.0,72.5004,72.5607,72.3195,72.3454,4800.0
2011-03-14 12:10:00,84.01,84.01,83.83,83.84,1200.0,72.354,72.354,72.1989,72.2076,1200.0
2011-03-14 12:20:00,83.98,84.06,83.94,83.94,900.0,72.3281,72.397,72.2937,72.2937,900.0
2011-03-14 12:30:00,83.91,83.93,83.81,83.81,2000.0,72.2678,72.2851,72.1817,72.1817,2000.0
2011-03-14 12:40:00,83.85,83.85,83.83,83.84,600.0,72.2162,72.2162,72.1989,72.2076,600.0
2011-03-14 12:50:00,83.89,84.08,83.81,84.07,2900.0,72.2506,72.4143,72.1817,72.4056,2900.0
2011-03-14 13:00:00,84.09,84.24,84.03,84.22,3000.0,72.4229,72.5521,72.3712,72.5348,3000.0
2011-03-14 13:10:00,84.21,84.26,84.19,84.19,900.0,72.5262,72.5693,72.509,72.509,900.0
2011-03-14 13:20:00,84.12,84.2,84.09,84.2,1300.0,72.4487,72.5176,72.4229,72.5176,1300.0
2011-03-14 13:30:00,84.15,84.16,84.05,84.05,800.0,72.4745,72.4832,72.3884,72.3884,800.0
2011-03-14 13:40:00,84.08,84.21,84.08,84.16,700.0,72.4143,72.5262,72.4143,72.4832,700.0
2011-03-14 13:50:00,84.2,84.44,84.2,84.27,4300.0,72.5176,72.7243,72.5176,72.5779,4300.0
2011-03-14 14:00:00,84.29,84.69,84.26,84.62,7100.0,72.5951,72.9396,72.5693,72.8793,7100.0
2011-03-14 14:10:00,84.55,84.65,84.41,84.41,2100.0,72.819,72.9052,72.6985,72.6985,2100.0
2011-03-14 14:20:00,84.44,84.65,84.43,84.56,2400.0,72.7243,72.9052,72.7157,72.8277,2400.0
2011-03-14 14:30:00,84.55,84.55,84.35,84.35,2900.0,72.819,72.819,72.6468,72.6468,2900.0
2011-03-14 14:40:00,84.4,84.4,84.33,84.38,900.0,72.6899,72.6899,72.6296,72.6726,900.0
2011-03-14 14:50:00,84.39,84.45,84.35,84.45,1700.0,72.6812,72.7329,72.6468,72.7329,1700.0
2011-03-14 15:00:00,84.42,84.6,84.36,84.55,5700.0,72.7071,72.8621,72.6554,72.819,5700.0
2011-03-14 15:10:00,84.56,84.78,84.54,84.73,2400.0,72.8277,73.0171,72.8104,72.9741,2400.0
2011-03-14 15:20:00,84.69,84.79,84.59,84.67,5400.0,72.9396,73.0257,72.8535,72.9224,5400.0
2011-03-14 15:30:00,84.69,84.83,84.61,84.63,7000.0,72.9396,73.0602,72.8707,72.8879,7000.0
2011-03-14 15:40:00,84.68,85.01,84.67,84.83,8600.0,72.931,73.2152,72.9224,73.0602,8600.0
2011-03-14 15:50:00,84.81,84.95,84.74,84.88,12000.0,73.043,73.1636,72.9827,73.1033,12000.0
2011-03-15 09:30:00,82.27,83.31,82.0,83.31,9400.0,70.8554,71.7511,70.6229,71.7511,9400.0
2011-03-15 09:40:00,83.45,83.58,83.21,83.55,7600.0,71.8717,71.9836,71.665,71.9578,7600.0
2011-03-15 09:50:00,83.55,83.72,83.2,83.3,5600.0,71.9578,72.1042,71.6564,71.7425,5600.0
2011-03-15 10:00:00,83.32,83.87,83.32,83.78,6300.0,71.7597,72.2334,71.7597,72.1559,6300.0
2011-03-15 10:10:00,83.73,84.34,83.68,84.09,18200.0,72.1128,72.6382,72.0698,72.4229,18200.0
2011-03-15 10:20:00,84.1,84.6,84.04,84.59,8400.0,72.4315,72.8621,72.3798,72.8535,8400.0
2011-03-15 10:30:00,84.63,85.09,84.56,85.09,19300.0,72.8879,73.2841,72.8277,73.2841,19300.0
2011-03-15 10:40:00,85.08,85.34,84.99,85.2,12000.0,73.2755,73.4994,73.198,73.3789,12000.0
2011-03-15 10:50:00,85.21,85.5,85.21,85.48,11000.0,73.3875,73.6372,73.3875,73.62,11000.0
2011-03-15 11:00:00,85.52,85.55,84.84,85.08,17800.0,73.6545,73.6803,73.0688,73.2755,17800.0
2011-03-15 11:10:00,85.08,85.38,85.03,85.38,5700.0,73.2755,73.5339,73.2325,73.5339,5700.0
2011-03-15 11:20:00,85.22,85.71,85.22,85.55,9000.0,73.3961,73.8181,73.3961,73.6803,9000.0
2011-03-15 11:30:00,85.6,85.76,85.51,85.62,7400.0,73.7234,73.8612,73.6459,73.7406,7400.0
2011-03-15 11:40:00,85.63,85.76,85.46,85.46,5000.0,73.7492,73.8612,73.6028,73.6028,5000.0
2011-03-15 11:50:00,85.39,85.8,85.34,85.8,6500.0,73.5425,73.8956,73.4994,73.8956,6500.0
2011-03-15 12:00:00,85.78,85.99,85.7,85.75,18500.0,73.8784,74.0593,73.8095,73.8526,18500.0
2011-03-15 12:10:00,85.79,85.84,85.47,85.6,2900.0,73.887,73.9301,73.6114,73.7234,2900.0
2011-03-15 12:20:00,85.53,85.77,85.48,85.75,2700.0,73.6631,73.8698,73.62,73.8526,2700.0
2011-03-15 12:30:00,85.62,85.81,85.48,85.79,19100.0,73.7406,73.9042,73.62,73.887,19100.0
2011-03-15 12:40:00,85.69,85.82,85.58,85.77,19200.0,73.8009,73.9128,73.7061,73.8698,19200.0
2011-03-15 12:50:00,85.82,85.93,85.68,85.86,7400.0,73.9128,74.0076,73.7923,73.9473,7400.0
2011-03-15 13:00:00,85.9,85.92,85.62,85.62,15500.0,73.9817,73.999,73.7406,73.7406,15500.0
2011-03-15 13:10:00,85.61,85.98,85.6,85.73,6600.0,73.732,74.0506,73.7234,73.8353,6600.0
2011-03-15 13:20:00,85.77,85.87,85.67,85.69,2600.0,73.8698,73.9559,73.7837,73.8009,2600.0
2011-03-15 13:30:00,85.69,85.89,85.69,85.87,3500.0,73.8009,73.9731,73.8009,73.9559,3500.0
2011-03-15 13:40:00,85.89,86.03,85.53,85.79,6300.0,73.9731,74.0937,73.6631,73.887,6300.0
2011-03-15 13:50:00,85.85,85.99,85.77,85.95,4300.0,73.9387,74.0593,73.8698,74.0248,4300.0
2011-03-15 14:00:00,86.01,86.05,85.83,85.94,9400.0,74.0765,74.1109,73.9215,74.0162,9400.0
2011-03-15 14:10:00,85.9,85.91,85.43,85.58,7100.0,73.9817,73.9904,73.577,73.7061,7100.0
2011-03-15 14:20:00,85.54,86.14,85.54,86.01,19800.0,73.6717,74.1884,73.6717,74.0765,19800.0
2011-03-15 14:30:00,86.04,86.1,85.7,86.01,14000.0,74.1023,74.154,73.8095,74.0765,14000.0
2011-03-15 14:40:00,86.01,86.24,85.91,86.05,19800.0,74.0765,74.2746,73.9904,74.1109,19800.0
2011-03-15 14:50:00,86.08,86.1,85.72,85.9,21600.0,74.1368,74.154,73.8267,73.9817,21600.0
2011-03-15 15:00:00,85.87,86.1,85.82,85.99,17000.0,73.9559,74.154,73.9128,74.0593,17000.0
2011-03-15 15:10:00,86.01,86.24,85.89,86.21,6400.0,74.0765,74.2746,73.9731,74.2487,6400.0
2011-03-15 15:20:00,86.2,86.54,86.19,86.26,8300.0,74.2401,74.5329,74.2315,74.2918,8300.0
2011-03-15 15:30:00,86.26,86.3,85.96,86.24,10900.0,74.2918,74.3262,74.0334,74.2746,10900.0
2011-03-15 15:40:00,86.25,86.32,85.74,85.74,43800.0,74.2832,74.3435,73.8439,73.8439,43800.0
2011-03-15 15:50:00,85.76,85.88,85.53,85.65,34200.0,73.8612,73.9645,73.6631,73.7664,34200.0
2011-03-16 09:30:00,85.29,85.38,84.87,85.09,4100.0,73.4564,73.5339,73.0947,73.2841,4100.0
2011-03-16 09:40:00,85.09,85.09,84.64,84.72,7300.0,73.2841,73.2841,72.8966,72.9655,7300.0
2011-03-16 09:50:00,84.75,85.46,84.75,85.37,7100.0,72.9913,73.6028,72.9913,73.5253,7100.0
2011-03-16 10:00:00,85.33,85.4,85.19,85.23,2100.0,73.4908,73.5511,73.3703,73.4047,2100.0
2011-03-16 10:10:00,85.26,85.31,84.85,84.92,4700.0,73.4305,73.4736,73.0774,73.1377,4700.0
2011-03-16 10:20:00,84.8,85.02,84.73,85.0,3700.0,73.0344,73.2238,72.9741,73.2066,3700.0
2011-03-16 10:30:00,85.01,85.07,84.7,84.96,3600.0,73.2152,73.2669,72.9482,73.1722,3600.0
2011-03-16 10:40:00,84.99,85.07,84.86,85.0,2300.0,73.198,73.2669,73.086,73.2066,2300.0
2011-03-16 10:50:00,84.96,85.12,84.71,84.71,4900.0,73.1722,73.31,72.9568,72.9568,4900.0
2011-03-16 11:00:00,84.6,84.75,83.81,84.71,27700.0,72.8621,72.9913,72.1817,72.9568,27700.0
2011-03-16 11:10:00,84.81,84.9,84.45,84.64,5900.0,73.043,73.1205,72.7329,72.8966,5900.0
2011-03-16 11:20:00,84.62,84.72,84.45,84.72,3300.0,72.8793,72.9655,72.7329,72.9655,3300.0
2011-03-16 11:30:00,84.75,84.93,84.64,84.78,3700.0,72.9913,73.1463,72.8966,73.0171,3700.0
2011-03-16 11:40:00,84.76,84.92,84.54,84.78,3400.0,72.9999,73.1377,72.8104,73.0171,3400.0
2011-03-16 11:50:00,84.76,84.85,84.55,84.71,6500.0,72.9999,73.0774,72.819,72.9568,6500.0
2011-03-16 12:00:00,84.71,84.71,84.39,84.53,2200.0,72.9568,72.9568,72.6812,72.8018,2200.0
2011-03-16 12:10:00,84.58,84.67,84.22,84.4,4200.0,72.8449,72.9224,72.5348,72.6899,4200.0
2011-03-16 12:20:00,84.33,84.72,84.33,84.72,3400.0,72.6296,72.9655,72.6296,72.9655,3400.0
2011-03-16 12:30:00,84.73,84.8,84.45,84.46,3000.0,72.9741,73.0344,72.7329,72.7415,3000.0
2011-03-16 12:40:00,84.51,84.88,84.51,84.69,3300.0,72.7846,73.1033,72.7846,72.9396,3300.0
2011-03-16 12:50:00,84.7,84.83,84.61,84.81,3400.0,72.9482,73.0602,72.8707,73.043,3400.0
2011-03-16 13:00:00,84.78,84.96,84.75,84.75,4800.0,73.0171,73.1722,72.9913,72.9913,4800.0
2011-03-16 13:10:00,84.66,84.73,84.59,84.64,2100.0,72.9138,72.9741,72.8535,72.8966,2100.0
2011-03-16 13:20:00,84.7,84.76,84.39,84.62,3000.0,72.9482,72.9999,72.6812,72.8793,3000.0
2011-03-16 13:30:00,84.59,84.59,84.24,84.3,3600.0,72.8535,72.8535,72.5521,72.6037,3600.0
2011-03-16 13:40:00,84.31,84.53,84.04,84.53,9800.0,72.6123,72.8018,72.3798,72.8018,9800.0
2011-03-16 13:50:00,84.53,84.66,84.36,84.43,4000.0,72.8018,72.9138,72.6554,72.7157,4000.0
2011-03-16 14:00:00,84.42,84.42,84.06,84.26,7200.0,72.7071,72.7071,72.397,72.5693,7200.0
2011-03-16 14:10:00,84.28,84.28,83.5,83.5,8800.0,72.5865,72.5865,71.9147,71.9147,8800.0
2011-03-16 14:20:00,83.49,84.14,83.49,83.96,6700.0,71.9061,72.4659,71.9061,72.3109,6700.0
2011-03-16 14:30:00,83.96,84.48,83.9,84.47,17500.0,72.3109,72.7588,72.2592,72.7501,17500.0
2011-03-16 14:40:00,84.54,84.79,84.35,84.68,11700.0,72.8104,73.0257,72.6468,72.931,11700.0
2011-03-16 14:50:00,84.52,84.82,84.46,84.64,9400.0,72.7932,73.0516,72.7415,72.8966,9400.0
2011-03-16 15:00:00,84.6,84.68,84.41,84.44,8400.0,72.8621,72.931,72.6985,72.7243,8400.0
2011-03-16 15:10:00,84.54,84.65,84.23,84.49,10100.0,72.8104,72.9052,72.5434,72.7674,10100.0
2011-03-16 15:20:00,84.46,84.65,84.12,84.32,14500.0,72.7415,72.9052,72.4487,72.621,14500.0
2011-03-16 15:30:00,84.28,84.33,83.97,84.16,17900.0,72.5865,72.6296,72.3195,72.4832,17900.0
2011-03-16 15:40:00,84.16,84.38,83.92,84.19,21500.0,72.4832,72.6726,72.2765,72.509,21500.0
2011-03-16 15:50:00,84.19,84.2,83.8,83.86,21000.0,72.509,72.5176,72.1731,72.2248,21000.0
2011-03-17 09:30:00,85.47,85.47,85.03,85.14,5600.0,73.6114,73.6114,73.2325,73.3272,5600.0
2011-03-17 09:40:00,85.2,85.41,85.02,85.09,2800.0,73.3789,73.5597,73.2238,73.2841,2800.0
2011-03-17 09:50:00,85.06,85.38,84.88,84.88,2700.0,73.2583,73.5339,73.1033,73.1033,2700.0
2011-03-17 10:00:00,84.99,85.24,84.78,85.03,6500.0,73.198,73.4133,73.0171,73.2325,6500.0
2011-03-17 10:10:00,85.09,85.47,85.06,85.47,2100.0,73.2841,73.6114,73.2583,73.6114,2100.0
2011-03-17 10:20:00,85.43,85.44,85.13,85.44,1300.0,73.577,73.5856,73.3186,73.5856,1300.0
2011-03-17 10:30:00,85.39,85.69,85.24,85.24,12800.0,73.5425,73.8009,73.4133,73.4133,12800.0
2011-03-17 10:40:00,85.2,85.2,84.94,85.11,1900.0,73.3789,73.3789,73.1549,73.3014,1900.0
2011-03-17 10:50:00,85.02,85.07,84.9,84.95,4100.0,73.2238,73.2669,73.1205,73.1636,4100.0
2011-03-17 11:00:00,85.08,85.22,85.05,85.22,1000.0,73.2755,73.3961,73.2497,73.3961,1000.0
2011-03-17 11:10:00,85.28,85.3,84.9,84.97,5100.0,73.4478,73.465,73.1205,73.1808,5100.0
2011-03-17 11:20:00,84.99,85.06,84.68,84.71,8200.0,73.198,73.2583,72.931,72.9568,8200.0
2011-03-17 11:30:00,84.7,84.72,84.56,84.72,7600.0,72.9482,72.9655,72.8277,72.9655,7600.0
2011-03-17 11:40:00,84.68,84.7,84.31,84.49,6800.0,72.931,72.9482,72.6123,72.7674,6800.0
2011-03-17 11:50:00,84.38,84.65,84.38,84.57,2800.0,72.6726,72.9052,72.6726,72.8363,2800.0
2011-03-17 12:00:00,84.44,84.65,84.44,84.6,1100.0,72.7243,72.9052,72.7243,72.8621,1100.0
2011-03-17 12:10:00,84.62,84.7,84.57,84.7,3800.0,72.8793,72.9482,72.8363,72.9482,3800.0
2011-03-17 12:20:00,84.6,84.68,84.59,84.6,1600.0,72.8621,72.931,72.8535,72.8621,1600.0
2011-03-17 12:30:00,84.59,84.7,84.59,84.64,2700.0,72.8535,72.9482,72.8535,72.8966,2700.0
2011-03-17 12:40:00,84.64,84.64,84.43,84.54,3200.0,72.8966,72.8966,72.7157,72.8104,3200.0
2011-03-17 12:50:00,84.55,84.75,84.55,84.65,1300.0,72.819,72.9913,72.819,72.9052,1300.0
2011-03-17 13:00:00,84.7,84.7,84.57,84.62,3400.0,72.9482,72.9482,72.8363,72.8793,3400.0
2011-03-17 13:10:00,84.66,84.72,84.48,84.48,4600.0,72.9138,72.9655,72.7588,72.7588,4600.0
2011-03-17 13:20:00,84.49,84.49,84.23,84.23,1700.0,72.7674,72.7674,72.5434,72.5434,1700.0
2011-03-17 13:30:00,84.15,84.51,84.07,84.39,2400.0,72.4745,72.7846,72.4056,72.6812,2400.0
2011-03-17 13:40:00,84.37,84.38,84.25,84.32,1300.0,72.664,72.6726,72.5607,72.621,1300.0
2011-03-17 13:50:00,84.25,84.25,84.08,84.16,2300.0,72.5607,72.5607,72.4143,72.4832,2300.0
2011-03-17 14:00:00,84.27,84.32,84.12,84.14,3000.0,72.5779,72.621,72.4487,72.4659,3000.0
2011-03-17 14:10:00,84.17,84.24,84.05,84.15,3200.0,72.4918,72.5521,72.3884,72.4745,3200.0
2011-03-17 14:20:00,84.09,84.27,84.09,84.18,3100.0,72.4229,72.5779,72.4229,72.5004,3100.0
2011-03-17 14:30:00,84.25,84.3,84.14,84.18,3900.0,72.5607,72.6037,72.4659,72.5004,3900.0
2011-03-17 14:40:00,84.19,84.35,84.15,84.25,3900.0,72.509,72.6468,72.4745,72.5607,3900.0
2011-03-17 14:50:00,84.25,84.42,84.25,84.28,4000.0,72.5607,72.7071,72.5607,72.5865,4000.0
2011-03-17 15:00:00,84.33,84.52,84.25,84.49,9300.0,72.6296,72.7932,72.5607,72.7674,9300.0
2011-03-17 15:10:00,84.48,84.5,84.28,84.38,5600.0,72.7588,72.776,72.5865,72.6726,5600.0
2011-03-17 15:20:00,84.37,84.43,84.18,84.26,6800.0,72.664,72.7157,72.5004,72.5693,6800.0
2011-03-17 15:30:00,84.3,84.4,84.23,84.38,6000.0,72.6037,72.6899,72.5434,72.6726,6000.0
2011-03-17 15:40:00,84.43,84.67,84.27,84.5,19000.0,72.7157,72.9224,72.5779,72.776,19000.0
2011-03-17 15:50:00,84.48,84.6,84.33,84.42,23600.0,72.7588,72.8621,72.6296,72.7071,23600.0
2011-03-18 09:30:00,85.4,85.99,85.08,85.08,24400.0,73.5511,74.0593,73.2755,73.2755,24400.0
2011-03-18 09:40:00,85.18,85.53,85.18,85.19,5200.0,73.3616,73.6631,73.3616,73.3703,5200.0
2011-03-18 09:50:00,85.34,85.77,85.16,85.16,10900.0,73.4994,73.8698,73.3444,73.3444,10900.0
2011-03-18 10:00:00,85.26,85.41,84.96,85.04,3700.0,73.4305,73.5597,73.1722,73.2411,3700.0
2011-03-18 10:10:00,85.16,85.33,85.01,85.33,1500.0,73.3444,73.4908,73.2152,73.4908,1500.0
2011-03-18 10:20:00,85.23,85.23,84.87,84.94,14200.0,73.4047,73.4047,73.0947,73.1549,14200.0
2011-03-18 10:30:00,85.0,85.02,84.83,84.92,3400.0,73.2066,73.2238,73.0602,73.1377,3400.0
2011-03-18 10:40:00,84.92,84.98,84.83,84.85,8300.0,73.1377,73.1894,73.0602,73.0774,8300.0
2011-03-18 10:50:00,84.85,84.98,84.76,84.8,5700.0,73.0774,73.1894,72.9999,73.0344,5700.0
2011-03-18 11:00:00,84.8,84.99,84.76,84.76,9400.0,73.0344,73.198,72.9999,72.9999,9400.0
2011-03-18 11:10:00,84.73,84.73,84.45,84.47,8800.0,72.9741,72.9741,72.7329,72.7501,8800.0
2011-03-18 11:20:00,84.52,84.53,84.21,84.23,4600.0,72.7932,72.8018,72.5262,72.5434,4600.0
2011-03-18 11:30:00,84.14,84.5,84.14,84.41,3000.0,72.4659,72.776,72.4659,72.6985,3000.0
2011-03-18 11:40:00,84.45,84.54,84.17,84.17,3000.0,72.7329,72.8104,72.4918,72.4918,3000.0
2011-03-18 11:50:00,84.19,84.42,84.15,84.42,2500.0,72.509,72.7071,72.4745,72.7071,2500.0
2011-03-18 12:00:00,84.42,84.61,84.42,84.61,2000.0,72.7071,72.8707,72.7071,72.8707,2000.0
2011-03-18 12:10:00,84.62,84.67,84.54,84.66,3000.0,72.8793,72.9224,72.8104,72.9138,3000.0
2011-03-18 12:20:00,84.76,84.98,84.76,84.98,4300.0,72.9999,73.1894,72.9999,73.1894,4300.0
2011-03-18 12:30:00,85.0,85.02,84.85,84.86,4000.0,73.2066,73.2238,73.0774,73.086,4000.0
2011-03-18 12:40:00,84.86,85.0,84.81,84.95,1300.0,73.086,73.2066,73.043,73.1636,1300.0
2011-03-18 12:50:00,84.99,85.0,84.89,84.89,1600.0,73.198,73.2066,73.1119,73.1119,1600.0
2011-03-18 13:00:00,84.89,84.96,84.89,84.95,3300.0,73.1119,73.1722,73.1119,73.1636,3300.0
2011-03-18 13:10:00,84.97,85.11,84.93,85.11,3500.0,73.1808,73.3014,73.1463,73.3014,3500.0
2011-03-18 13:20:00,85.06,85.06,84.93,84.96,4800.0,73.2583,73.2583,73.1463,73.1722,4800.0
2011-03-18 13:30:00,84.99,85.05,84.91,85.04,3200.0,73.198,73.2497,73.1291,73.2411,3200.0
2011-03-18 13:40:00,85.03,85.04,84.85,84.85,2600.0,73.2325,73.2411,73.0774,73.0774,2600.0
2011-03-18 13:50:00,84.9,84.9,84.81,84.89,2300.0,73.1205,73.1205,73.043,73.1119,2300.0
2011-03-18 14:00:00,84.89,84.9,84.82,84.86,1100.0,73.1119,73.1205,73.0516,73.086,1100.0
2011-03-18 14:10:00,84.82,84.86,84.5,84.54,5100.0,73.0516,73.086,72.776,72.8104,5100.0
2011-03-18 14:20:00,84.57,84.73,84.57,84.73,2200.0,72.8363,72.9741,72.8363,72.9741,2200.0
2011-03-18 14:30:00,84.7,84.79,84.66,84.79,3300.0,72.9482,73.0257,72.9138,73.0257,3300.0
2011-03-18 14:40:00,84.8,84.9,84.66,84.67,5400.0,73.0344,73.1205,72.9138,72.9224,5400.0
2011-03-18 14:50:00,84.73,84.75,84.48,84.55,5300.0,72.9741,72.9913,72.7588,72.819,5300.0
2011-03-18 15:00:00,84.55,84.68,84.53,84.68,3000.0,72.819,72.931,72.8018,72.931,3000.0
2011-03-18 15:10:00,84.71,84.78,84.58,84.76,7100.0,72.9568,73.0171,72.8449,72.9999,7100.0
2011-03-18 15:20:00,84.78,84.84,84.74,84.75,4100.0,73.0171,73.0688,72.9827,72.9913,4100.0
2011-03-18 15:30:00,84.76,84.93,84.73,84.87,16700.0,72.9999,73.1463,72.9741,73.0947,16700.0
2011-03-18 15:40:00,84.88,84.96,84.79,84.9,46200.0,73.1033,73.1722,73.0257,73.1205,46200.0
2011-03-18 15:50:00,84.9,84.96,84.77,84.82,54000.0,73.1205,73.1722,73.0085,73.0516,54000.0
2011-03-21 09:30:00,86.14,86.31,85.66,85.66,5500.0,74.1884,74.3349,73.775,73.775,5500.0
2011-03-21 09:40:00,85.75,85.87,85.26,85.87,11500.0,73.8526,73.9559,73.4305,73.9559,11500.0
2011-03-21 09:50:00,85.87,85.88,85.19,85.19,5800.0,73.9559,73.9645,73.3703,73.3703,5800.0
2011-03-21 10:00:00,85.23,85.49,85.16,85.31,11500.0,73.4047,73.6286,73.3444,73.4736,11500.0
2011-03-21 10:10:00,85.27,85.36,85.12,85.15,3600.0,73.4392,73.5167,73.31,73.3358,3600.0
2011-03-21 10:20:00,85.12,85.51,85.12,85.51,2500.0,73.31,73.6459,73.31,73.6459,2500.0
2011-03-21 10:30:00,85.43,85.49,85.22,85.24,4700.0,73.577,73.6286,73.3961,73.4133,4700.0
2011-03-21 10:40:00,85.28,85.35,85.2,85.26,6900.0,73.4478,73.5081,73.3789,73.4305,6900.0
2011-03-21 10:50:00,85.37,85.53,85.27,85.52,7100.0,73.5253,73.6631,73.4392,73.6545,7100.0
2011-03-21 11:00:00,85.59,85.77,85.33,85.39,9800.0,73.7148,73.8698,73.4908,73.5425,9800.0
2011-03-21 11:10:00,85.4,85.56,85.37,85.47,6000.0,73.5511,73.6889,73.5253,73.6114,6000.0
2011-03-21 11:20:00,85.48,85.53,85.41,85.41,1800.0,73.62,73.6631,73.5597,73.5597,1800.0
2011-03-21 11:30:00,85.41,85.48,85.38,85.42,3800.0,73.5597,73.62,73.5339,73.5683,3800.0
2011-03-21 11:40:00,85.47,85.53,85.45,85.49,4000.0,73.6114,73.6631,73.5942,73.6286,4000.0
2011-03-21 11:50:00,85.45,85.53,85.45,85.49,2300.0,73.5942,73.6631,73.5942,73.6286,2300.0
2011-03-21 12:00:00,85.47,85.52,85.43,85.43,1000.0,73.6114,73.6545,73.577,73.577,1000.0
2011-03-21 12:10:00,85.43,85.54,85.39,85.4,7000.0,73.577,73.6717,73.5425,73.5511,7000.0
2011-03-21 12:20:00,85.39,85.53,85.39,85.46,4400.0,73.5425,73.6631,73.5425,73.6028,4400.0
2011-03-21 12:30:00,85.46,85.46,85.4,85.43,2500.0,73.6028,73.6028,73.5511,73.577,2500.0
2011-03-21 12:40:00,85.4,85.47,85.37,85.47,3000.0,73.5511,73.6114,73.5253,73.6114,3000.0
2011-03-21 12:50:00,85.44,85.48,85.4,85.42,2700.0,73.5856,73.62,73.5511,73.5683,2700.0
2011-03-21 13:00:00,85.46,85.56,85.42,85.44,3200.0,73.6028,73.6889,73.5683,73.5856,3200.0
2011-03-21 13:10:00,85.42,85.42,85.38,85.39,1500.0,73.5683,73.5683,73.5339,73.5425,1500.0
2011-03-21 13:20:00,85.42,85.42,85.06,85.07,5400.0,73.5683,73.5683,73.2583,73.2669,5400.0
2011-03-21 13:30:00,85.08,85.13,85.03,85.13,1500.0,73.2755,73.3186,73.2325,73.3186,1500.0
2011-03-21 13:40:00,85.14,85.37,85.13,85.32,3700.0,73.3272,73.5253,73.3186,73.4822,3700.0
2011-03-21 13:50:00,85.29,85.4,85.25,85.36,4000.0,73.4564,73.5511,73.4219,73.5167,4000.0
2011-03-21 14:00:00,85.4,85.51,85.38,85.44,4800.0,73.5511,73.6459,73.5339,73.5856,4800.0
2011-03-21 14:10:00,85.42,85.5,85.39,85.39,10300.0,73.5683,73.6372,73.5425,73.5425,10300.0
2011-03-21 14:20:00,85.41,85.47,85.31,85.4,3200.0,73.5597,73.6114,73.4736,73.5511,3200.0
2011-03-21 14:30:00,85.45,85.62,85.45,85.62,6700.0,73.5942,73.7406,73.5942,73.7406,6700.0
2011-03-21 14:40:00,85.57,85.57,85.35,85.35,5400.0,73.6975,73.6975,73.5081,73.5081,5400.0
2011-03-21 14:50:00,85.41,85.44,85.36,85.41,3300.0,73.5597,73.5856,73.5167,73.5597,3300.0
2011-03-21 15:00:00,85.42,85.48,85.39,85.47,11100.0,73.5683,73.62,73.5425,73.6114,11100.0
2011-03-21 15:10:00,85.43,85.54,85.41,85.44,9700.0,73.577,73.6717,73.5597,73.5856,9700.0
2011-03-21 15:20:00,85.44,85.48,85.37,85.42,21200.0,73.5856,73.62,73.5253,73.5683,21200.0
2011-03-21 15:30:00,85.4,85.52,85.36,85.4,26800.0,73.5511,73.6545,73.5167,73.5511,26800.0
2011-03-21 15:40:00,85.39,85.49,85.37,85.4,30700.0,73.5425,73.6286,73.5253,73.5511,30700.0
2011-03-21 15:50:00,85.42,85.65,85.4,85.64,20600.0,73.5683,73.7664,73.5511,73.7578,20600.0
2011-03-22 09:30:00,85.37,85.89,85.19,85.48,11700.0,73.5253,73.9731,73.3703,73.62,11700.0
2011-03-22 09:40:00,85.55,85.55,85.25,85.25,6100.0,73.6803,73.6803,73.4219,73.4219,6100.0
2011-03-22 09:50:00,85.27,85.32,85.11,85.11,4100.0,73.4392,73.4822,73.3014,73.3014,4100.0
2011-03-22 10:00:00,85.18,85.3,85.18,85.26,1000.0,73.3616,73.465,73.3616,73.4305,1000.0
2011-03-22 10:10:00,85.24,85.24,84.62,84.76,5000.0,73.4133,73.4133,72.8793,72.9999,5000.0
2011-03-22 10:20:00,84.76,85.13,84.76,85.07,2400.0,72.9999,73.3186,72.9999,73.2669,2400.0
2011-03-22 10:30:00,85.0,85.0,84.63,84.63,4000.0,73.2066,73.2066,72.8879,72.8879,4000.0
2011-03-22 10:40:00,84.66,84.78,84.55,84.67,4700.0,72.9138,73.0171,72.819,72.9224,4700.0
2011-03-22 10:50:00,84.62,84.68,84.26,84.37,4300.0,72.8793,72.931,72.5693,72.664,4300.0
2011-03-22 11:00:00,84.32,84.5,84.3,84.49,4500.0,72.621,72.776,72.6037,72.7674,4500.0
2011-03-22 11:10:00,84.47,84.48,84.23,84.35,2800.0,72.7501,72.7588,72.5434,72.6468,2800.0
2011-03-22 11:20:00,84.25,84.35,84.18,84.24,2900.0,72.5607,72.6468,72.5004,72.5521,2900.0
2011-03-22 11:30:00,84.22,84.25,84.11,84.11,13500.0,72.5348,72.5607,72.4401,72.4401,13500.0
2011-03-22 11:40:00,84.1,84.17,84.04,84.1,3100.0,72.4315,72.4918,72.3798,72.4315,3100.0
2011-03-22 11:50:00,84.17,84.2,84.1,84.17,5700.0,72.4918,72.5176,72.4315,72.4918,5700.0
2011-03-22 12:00:00,84.13,84.14,84.1,84.1,3300.0,72.4573,72.4659,72.4315,72.4315,3300.0
2011-03-22 12:10:00,84.1,84.22,84.1,84.2,5000.0,72.4315,72.5348,72.4315,72.5176,5000.0
2011-03-22 12:20:00,84.18,84.22,84.06,84.07,5600.0,72.5004,72.5348,72.397,72.4056,5600.0
2011-03-22 12:30:00,84.06,84.09,84.0,84.02,3200.0,72.397,72.4229,72.3454,72.3626,3200.0
2011-03-22 12:40:00,84.04,84.14,84.02,84.13,2100.0,72.3798,72.4659,72.3626,72.4573,2100.0
2011-03-22 12:50:00,84.13,84.22,84.09,84.09,6300.0,72.4573,72.5348,72.4229,72.4229,6300.0
2011-03-22 13:00:00,84.09,84.09,83.91,83.93,3900.0,72.4229,72.4229,72.2678,72.2851,3900.0
2011-03-22 13:10:00,83.99,84.09,83.91,83.91,2000.0,72.3367,72.4229,72.2678,72.2678,2000.0
2011-03-22 13:20:00,83.89,83.98,83.89,83.93,1400.0,72.2506,72.3281,72.2506,72.2851,1400.0
2011-03-22 13:30:00,83.9,84.01,83.9,84.01,3600.0,72.2592,72.354,72.2592,72.354,3600.0
2011-03-22 13:40:00,83.97,83.97,83.9,83.93,1400.0,72.3195,72.3195,72.2592,72.2851,1400.0
2011-03-22 13:50:00,83.95,84.08,83.94,84.01,1900.0,72.3023,72.4143,72.2937,72.354,1900.0
2011-03-22 14:00:00,84.01,84.02,83.87,83.9,3100.0,72.354,72.3626,72.2334,72.2592,3100.0
2011-03-22 14:10:00,83.89,83.94,83.77,83.8,4100.0,72.2506,72.2937,72.1473,72.1731,4100.0
2011-03-22 14:20:00,83.79,83.84,83.72,83.81,4400.0,72.1645,72.2076,72.1042,72.1817,4400.0
2011-03-22 14:30:00,83.81,83.99,83.77,83.92,5300.0,72.1817,72.3367,72.1473,72.2765,5300.0
2011-03-22 14:40:00,83.92,83.98,83.86,83.93,3200.0,72.2765,72.3281,72.2248,72.2851,3200.0
2011-03-22 14:50:00,83.95,84.06,83.83,84.0,3800.0,72.3023,72.397,72.1989,72.3454,3800.0
2011-03-22 15:00:00,83.99,84.05,83.93,83.99,4200.0,72.3367,72.3884,72.2851,72.3367,4200.0
2011-03-22 15:10:00,84.02,84.24,84.01,84.22,5900.0,72.3626,72.5521,72.354,72.5348,5900.0
2011-03-22 15:20:00,84.2,84.41,84.2,84.37,7100.0,72.5176,72.6985,72.5176,72.664,7100.0
2011-03-22 15:30:00,84.35,84.54,84.35,84.48,7100.0,72.6468,72.8104,72.6468,72.7588,7100.0
2011-03-22 15:40:00,84.5,84.5,84.29,84.36,14200.0,72.776,72.776,72.5951,72.6554,14200.0
2011-03-22 15:50:00,84.34,84.36,84.21,84.21,16200.0,72.6382,72.6554,72.5262,72.5262,16200.0
2011-03-23 09:30:00,84.07,84.72,84.07,84.29,6800.0,72.4056,72.9655,72.4056,72.5951,6800.0
2011-03-23 09:40:00,84.3,84.31,83.89,84.03,1200.0,72.6037,72.6123,72.2506,72.3712,1200.0
2011-03-23 09:50:00,83.91,84.23,83.78,84.19,102600.0,72.2678,72.5434,72.1559,72.509,102600.0
2011-03-23 10:00:00,84.08,84.08,83.46,83.59,3800.0,72.4143,72.4143,71.8803,71.9922,3800.0
2011-03-23 10:10:00,83.6,83.6,83.38,83.46,2400.0,72.0009,72.0009,71.8114,71.8803,2400.0
2011-03-23 10:20:00,83.57,83.76,83.57,83.76,27500.0,71.975,72.1387,71.975,72.1387,27500.0
2011-03-23 10:30:00,83.81,83.91,83.81,83.85,1300.0,72.1817,72.2678,72.1817,72.2162,1300.0
2011-03-23 10:40:00,83.82,83.82,83.56,83.56,1200.0,72.1903,72.1903,71.9664,71.9664,1200.0
2011-03-23 10:50:00,83.53,83.67,83.53,83.65,1500.0,71.9406,72.0611,71.9406,72.0439,1500.0
2011-03-23 11:00:00,83.65,83.65,83.43,83.49,3800.0,72.0439,72.0439,71.8544,71.9061,3800.0
2011-03-23 11:10:00,83.59,83.61,83.37,83.45,3900.0,71.9922,72.0095,71.8028,71.8717,3900.0
2011-03-23 11:20:00,83.46,83.73,83.46,83.63,3500.0,71.8803,72.1128,71.8803,72.0267,3500.0
2011-03-23 11:30:00,83.65,84.01,83.65,83.88,7900.0,72.0439,72.354,72.0439,72.242,7900.0
2011-03-23 11:40:00,83.87,83.97,83.87,83.92,2600.0,72.2334,72.3195,72.2334,72.2765,2600.0
2011-03-23 11:50:00,83.9,84.01,83.84,83.87,2700.0,72.2592,72.354,72.2076,72.2334,2700.0
2011-03-23 12:00:00,83.85,83.92,83.85,83.87,1800.0,72.2162,72.2765,72.2162,72.2334,1800.0
2011-03-23 12:10:00,83.81,83.88,83.81,83.86,1500.0,72.1817,72.242,72.1817,72.2248,1500.0
2011-03-23 12:20:00,83.92,84.32,83.92,84.26,10200.0,72.2765,72.621,72.2765,72.5693,10200.0
2011-03-23 12:30:00,84.31,84.42,84.25,84.29,5600.0,72.6123,72.7071,72.5607,72.5951,5600.0
2011-03-23 12:40:00,84.34,84.34,84.25,84.25,12400.0,72.6382,72.6382,72.5607,72.5607,12400.0
2011-03-23 12:50:00,84.25,84.28,84.18,84.19,19100.0,72.5607,72.5865,72.5004,72.509,19100.0
2011-03-23 13:00:00,84.17,84.17,84.03,84.04,5400.0,72.4918,72.4918,72.3712,72.3798,5400.0
2011-03-23 13:10:00,84.04,84.07,83.96,84.06,7100.0,72.3798,72.4056,72.3109,72.397,7100.0
2011-03-23 13:20:00,84.06,84.06,83.85,83.85,1300.0,72.397,72.397,72.2162,72.2162,1300.0
2011-03-23 13:30:00,83.86,83.92,83.83,83.92,1400.0,72.2248,72.2765,72.1989,72.2765,1400.0
2011-03-23 13:40:00,83.93,83.97,83.9,83.97,1200.0,72.2851,72.3195,72.2592,72.3195,1200.0
2011-03-23 13:50:00,83.98,84.07,83.98,84.0,8300.0,72.3281,72.4056,72.3281,72.3454,8300.0
2011-03-23 14:00:00,83.93,84.03,83.91,84.0,3900.0,72.2851,72.3712,72.2678,72.3454,3900.0
2011-03-23 14:10:00,84.01,84.02,83.95,84.0,27300.0,72.354,72.3626,72.3023,72.3454,27300.0
2011-03-23 14:20:00,83.95,84.05,83.95,84.05,5000.0,72.3023,72.3884,72.3023,72.3884,5000.0
2011-03-23 14:30:00,84.1,84.1,84.0,84.05,6700.0,72.4315,72.4315,72.3454,72.3884,6700.0
2011-03-23 14:40:00,84.08,84.13,84.0,84.0,12400.0,72.4143,72.4573,72.3454,72.3454,12400.0
2011-03-23 14:50:00,84.01,84.33,84.0,84.26,13000.0,72.354,72.6296,72.3454,72.5693,13000.0
2011-03-23 15:00:00,84.26,84.32,84.25,84.29,16200.0,72.5693,72.621,72.5607,72.5951,16200.0
2011-03-23 15:10:00,84.31,84.43,84.31,84.31,9900.0,72.6123,72.7157,72.6123,72.6123,9900.0
2011-03-23 15:20:00,84.29,84.42,84.26,84.39,13200.0,72.5951,72.7071,72.5693,72.6812,13200.0
2011-03-23 15:30:00,84.37,84.39,84.31,84.39,21300.0,72.664,72.6812,72.6123,72.6812,21300.0
2011-03-23 15:40:00,84.41,84.54,84.41,84.53,23800.0,72.6985,72.8104,72.6985,72.8018,23800.0
2011-03-23 15:50:00,84.53,84.61,84.28,84.31,26600.0,72.8018,72.8707,72.5865,72.6123,26600.0
2011-03-24 09:30:00,84.96,85.55,84.96,85.22,5400.0,73.1722,73.6803,73.1722,73.3961,5400.0
2011-03-24 09:40:00,85.15,85.22,84.82,84.88,5000.0,73.3358,73.3961,73.0516,73.1033,5000.0
2011-03-24 09:50:00,84.89,84.98,84.77,84.82,4500.0,73.1119,73.1894,73.0085,73.0516,4500.0
2011-03-24 10:00:00,84.94,85.02,84.81,84.83,4800.0,73.1549,73.2238,73.043,73.0602,4800.0
2011-03-24 10:10:00,84.79,84.79,84.58,84.74,2900.0,73.0257,73.0257,72.8449,72.9827,2900.0
2011-03-24 10:20:00,84.72,84.95,84.72,84.95,3600.0,72.9655,73.1636,72.9655,73.1636,3600.0
2011-03-24 10:30:00,84.95,85.1,84.87,85.03,4600.0,73.1636,73.2927,73.0947,73.2325,4600.0
2011-03-24 10:40:00,85.03,85.39,85.03,85.33,5400.0,73.2325,73.5425,73.2325,73.4908,5400.0
2011-03-24 10:50:00,85.34,85.91,85.34,85.87,11100.0,73.4994,73.9904,73.4994,73.9559,11100.0
2011-03-24 11:00:00,85.9,86.0,85.85,85.93,10900.0,73.9817,74.0679,73.9387,74.0076,10900.0
2011-03-24 11:10:00,85.98,86.28,85.97,86.23,12200.0,74.0506,74.309,74.042,74.266,12200.0
2011-03-24 11:20:00,86.24,86.3,86.22,86.26,11300.0,74.2746,74.3262,74.2573,74.2918,11300.0
2011-03-24 11:30:00,86.26,86.71,86.24,86.67,17900.0,74.2918,74.6794,74.2746,74.6449,17900.0
2011-03-24 11:40:00,86.66,86.82,86.65,86.8,21000.0,74.6363,74.7741,74.6277,74.7569,21000.0
2011-03-24 11:50:00,86.81,86.85,86.73,86.75,4700.0,74.7655,74.7999,74.6966,74.7138,4700.0
2011-03-24 12:00:00,86.84,86.88,86.68,86.84,3400.0,74.7913,74.8258,74.6535,74.7913,3400.0
2011-03-24 12:10:00,86.81,86.98,86.81,86.95,2900.0,74.7655,74.9119,74.7655,74.8861,2900.0
2011-03-24 12:20:00,86.99,87.31,86.95,87.3,4400.0,74.9205,75.1961,74.8861,75.1875,4400.0
2011-03-24 12:30:00,87.23,87.23,86.79,86.86,3700.0,75.1272,75.1272,74.7483,74.8085,3700.0
2011-03-24 12:40:00,86.84,87.13,86.79,87.09,13000.0,74.7913,75.0411,74.7483,75.0066,13000.0
2011-03-24 12:50:00,87.05,87.05,86.76,86.77,2600.0,74.9722,74.9722,74.7224,74.731,2600.0
2011-03-24 13:00:00,86.74,86.88,86.7,86.85,3000.0,74.7052,74.8258,74.6707,74.7999,3000.0
2011-03-24 13:10:00,86.8,86.83,86.68,86.74,2700.0,74.7569,74.7827,74.6535,74.7052,2700.0
2011-03-24 13:20:00,86.72,86.79,86.61,86.79,3900.0,74.688,74.7483,74.5932,74.7483,3900.0
2011-03-24 13:30:00,86.79,86.91,86.78,86.81,2400.0,74.7483,74.8516,74.7396,74.7655,2400.0
2011-03-24 13:40:00,86.83,86.88,86.7,86.75,3600.0,74.7827,74.8258,74.6707,74.7138,3600.0
2011-03-24 13:50:00,86.77,86.99,86.72,86.99,4800.0,74.731,74.9205,74.688,74.9205,4800.0
2011-03-24 14:00:00,87.02,87.12,86.98,87.12,3200.0,74.9463,75.0325,74.9119,75.0325,3200.0
2011-03-24 14:10:00,87.15,87.17,86.95,87.03,8000.0,75.0583,75.0755,74.8861,74.955,8000.0
2011-03-24 14:20:00,87.03,87.11,86.95,87.11,7600.0,74.955,75.0239,74.8861,75.0239,7600.0
2011-03-24 14:30:00,87.1,87.31,87.08,87.19,5400.0,75.0152,75.1961,74.998,75.0928,5400.0
2011-03-24 14:40:00,87.2,87.36,87.18,87.31,7200.0,75.1014,75.2392,75.0841,75.1961,7200.0
2011-03-24 14:50:00,87.31,87.34,87.15,87.26,4300.0,75.1961,75.2219,75.0583,75.153,4300.0
2011-03-24 15:00:00,87.23,87.33,87.22,87.25,10100.0,75.1272,75.2133,75.1186,75.1444,10100.0
2011-03-24 15:10:00,87.25,87.37,87.23,87.24,56000.0,75.1444,75.2478,75.1272,75.1358,56000.0
2011-03-24 15:20:00,87.25,87.29,87.2,87.26,28800.0,75.1444,75.1789,75.1014,75.153,28800.0
2011-03-24 15:30:00,87.29,87.31,87.19,87.21,43500.0,75.1789,75.1961,75.0928,75.11,43500.0
2011-03-24 15:40:00,87.22,87.3,87.15,87.27,22600.0,75.1186,75.1875,75.0583,75.1617,22600.0
2011-03-24 15:50:00,87.27,87.4,87.25,87.36,21400.0,75.1617,75.2736,75.1444,75.2392,21400.0
2011-03-25 09:30:00,87.7,87.7,87.22,87.27,4700.0,75.532,75.532,75.1186,75.1617,4700.0
2011-03-25 09:40:00,87.31,87.38,87.25,87.38,1700.0,75.1961,75.2564,75.1444,75.2564,1700.0
2011-03-25 09:50:00,87.47,87.49,87.27,87.32,2700.0,75.3339,75.3511,75.1617,75.2047,2700.0
2011-03-25 10:00:00,87.34,87.5,87.33,87.44,3700.0,75.2219,75.3597,75.2133,75.3081,3700.0
2011-03-25 10:10:00,87.46,87.5,87.35,87.41,6000.0,75.3253,75.3597,75.2306,75.2822,6000.0
2011-03-25 10:20:00,87.5,87.56,87.42,87.51,5500.0,75.3597,75.4114,75.2908,75.3684,5500.0
2011-03-25 10:30:00,87.52,87.73,87.52,87.57,3100.0,75.377,75.5578,75.377,75.42,3100.0
2011-03-25 10:40:00,87.54,87.61,87.46,87.48,5700.0,75.3942,75.4545,75.3253,75.3425,5700.0
2011-03-25 10:50:00,87.49,87.58,87.4,87.58,5100.0,75.3511,75.4286,75.2736,75.4286,5100.0
2011-03-25 11:00:00,87.68,87.95,87.65,87.84,9200.0,75.5148,75.7473,75.4889,75.6526,9200.0
2011-03-25 11:10:00,87.87,87.9,87.79,87.9,4600.0,75.6784,75.7043,75.6095,75.7043,4600.0
2011-03-25 11:20:00,87.86,87.97,87.86,87.95,1900.0,75.6698,75.7645,75.6698,75.7473,1900.0
2011-03-25 11:30:00,87.98,88.1,87.91,87.96,3900.0,75.7732,75.8765,75.7129,75.7559,3900.0
2011-03-25 11:40:00,87.96,88.13,87.93,88.13,1400.0,75.7559,75.9023,75.7301,75.9023,1400.0
2011-03-25 11:50:00,88.08,88.08,87.99,88.07,1200.0,75.8593,75.8593,75.7818,75.8507,1200.0
2011-03-25 12:00:00,88.11,88.13,88.08,88.13,900.0,75.8851,75.9023,75.8593,75.9023,900.0
2011-03-25 12:10:00,88.14,88.38,88.14,88.34,8700.0,75.911,76.1177,75.911,76.0832,8700.0
2011-03-25 12:20:00,88.32,88.36,88.25,88.25,1900.0,76.066,76.1004,76.0057,76.0057,1900.0
2011-03-25 12:30:00,88.21,88.24,88.17,88.2,2300.0,75.9712,75.9971,75.9368,75.9626,2300.0
2011-03-25 12:40:00,88.23,88.35,88.08,88.32,7200.0,75.9885,76.0918,75.8593,76.066,7200.0
2011-03-25 12:50:00,88.34,88.45,88.34,88.41,3800.0,76.0832,76.1779,76.0832,76.1435,3800.0
2011-03-25 13:00:00,88.41,88.44,88.33,88.35,3100.0,76.1435,76.1693,76.0746,76.0918,3100.0
2011-03-25 13:10:00,88.32,88.32,88.22,88.27,2900.0,76.066,76.066,75.9799,76.0229,2900.0
2011-03-25 13:20:00,88.3,88.31,88.23,88.27,2300.0,76.0488,76.0574,75.9885,76.0229,2300.0
2011-03-25 13:30:00,88.25,88.27,88.17,88.27,3500.0,76.0057,76.0229,75.9368,76.0229,3500.0
2011-03-25 13:40:00,88.26,88.3,88.23,88.26,4500.0,76.0143,76.0488,75.9885,76.0143,4500.0
2011-03-25 13:50:00,88.3,88.37,88.23,88.27,4300.0,76.0488,76.109,75.9885,76.0229,4300.0
2011-03-25 14:00:00,88.27,88.56,88.27,88.54,8000.0,76.0229,76.2727,76.0229,76.2555,8000.0
2011-03-25 14:10:00,88.58,88.63,88.52,88.52,4100.0,76.2899,76.333,76.2382,76.2382,4100.0
2011-03-25 14:20:00,88.54,88.69,88.53,88.67,3800.0,76.2555,76.3846,76.2468,76.3674,3800.0
2011-03-25 14:30:00,88.58,88.6,88.35,88.37,5900.0,76.2899,76.3071,76.0918,76.109,5900.0
2011-03-25 14:40:00,88.39,88.45,88.29,88.39,5400.0,76.1263,76.1779,76.0401,76.1263,5400.0
2011-03-25 14:50:00,88.37,88.45,88.26,88.26,5100.0,76.109,76.1779,76.0143,76.0143,5100.0
2011-03-25 15:00:00,88.25,88.28,88.13,88.17,4900.0,76.0057,76.0315,75.9023,75.9368,4900.0
2011-03-25 15:10:00,88.17,88.35,88.15,88.25,4000.0,75.9368,76.0918,75.9196,76.0057,4000.0
2011-03-25 15:20:00,88.21,88.25,88.12,88.13,5600.0,75.9712,76.0057,75.8937,75.9023,5600.0
2011-03-25 15:30:00,88.14,88.27,88.14,88.24,6800.0,75.911,76.0229,75.911,75.9971,6800.0
2011-03-25 15:40:00,88.29,88.29,88.1,88.15,15400.0,76.0401,76.0401,75.8765,75.9196,15400.0
2011-03-25 15:50:00,88.11,88.26,88.06,88.25,24800.0,75.8851,76.0143,75.8421,76.0057,24800.0
2011-03-28 09:30:00,88.6,88.6,88.04,88.27,6500.0,76.3071,76.3071,75.8248,76.0229,6500.0
2011-03-28 09:40:00,88.27,88.27,88.01,88.23,3200.0,76.0229,76.0229,75.799,75.9885,3200.0
2011-03-28 09:50:00,88.04,88.21,88.02,88.04,6300.0,75.8248,75.9712,75.8076,75.8248,6300.0
2011-03-28 10:00:00,88.04,88.26,87.98,88.2,5400.0,75.8248,76.0143,75.7732,75.9626,5400.0
2011-03-28 10:10:00,88.23,88.34,88.1,88.11,4500.0,75.9885,76.0832,75.8765,75.8851,4500.0
2011-03-28 10:20:00,88.08,88.18,87.95,88.1,5400.0,75.8593,75.9454,75.7473,75.8765,5400.0
2011-03-28 10:30:00,87.99,88.41,87.96,88.12,4200.0,75.7818,76.1435,75.7559,75.8937,4200.0
2011-03-28 10:40:00,88.08,88.16,87.96,87.99,1900.0,75.8593,75.9282,75.7559,75.7818,1900.0
2011-03-28 10:50:00,87.96,87.99,87.88,87.95,5000.0,75.7559,75.7818,75.687,75.7473,5000.0
2011-03-28 11:00:00,87.92,87.94,87.68,87.94,11400.0,75.7215,75.7387,75.5148,75.7387,11400.0
2011-03-28 11:10:00,87.93,88.1,87.93,88.08,3800.0,75.7301,75.8765,75.7301,75.8593,3800.0
2011-03-28 11:20:00,88.0,88.0,87.92,87.98,3600.0,75.7904,75.7904,75.7215,75.7732,3600.0
2011-03-28 11:30:00,87.98,88.04,87.8,87.95,3900.0,75.7732,75.8248,75.6181,75.7473,3900.0
2011-03-28 11:40:00,87.91,87.95,87.81,87.95,3700.0,75.7129,75.7473,75.6267,75.7473,3700.0
2011-03-28 11:50:00,87.93,88.11,87.93,88.11,2500.0,75.7301,75.8851,75.7301,75.8851,2500.0
2011-03-28 12:00:00,88.13,88.21,88.12,88.16,7900.0,75.9023,75.9712,75.8937,75.9282,7900.0
2011-03-28 12:10:00,88.2,88.22,88.14,88.17,1400.0,75.9626,75.9799,75.911,75.9368,1400.0
2011-03-28 12:20:00,88.22,88.23,88.11,88.22,3200.0,75.9799,75.9885,75.8851,75.9799,3200.0
2011-03-28 12:30:00,88.18,88.19,88.12,88.14,1100.0,75.9454,75.954,75.8937,75.911,1100.0
2011-03-28 12:40:00,88.09,88.16,88.09,88.09,2800.0,75.8679,75.9282,75.8679,75.8679,2800.0
2011-03-28 12:50:00,88.09,88.1,88.0,88.01,2400.0,75.8679,75.8765,75.7904,75.799,2400.0
2011-03-28 13:00:00,88.03,88.24,88.0,88.24,4200.0,75.8162,75.9971,75.7904,75.9971,4200.0
2011-03-28 13:10:00,88.27,88.27,88.2,88.21,700.0,76.0229,76.0229,75.9626,75.9712,700.0
2011-03-28 13:20:00,88.16,88.2,88.15,88.15,1000.0,75.9282,75.9626,75.9196,75.9196,1000.0
2011-03-28 13:30:00,88.19,88.19,88.09,88.1,700.0,75.954,75.954,75.8679,75.8765,700.0
2011-03-28 13:40:00,88.12,88.12,88.05,88.05,600.0,75.8937,75.8937,75.8334,75.8334,600.0
2011-03-28 13:50:00,88.05,88.05,87.91,87.99,27300.0,75.8334,75.8334,75.7129,75.7818,27300.0
2011-03-28 14:00:00,87.98,87.99,87.96,87.96,2000.0,75.7732,75.7818,75.7559,75.7559,2000.0
2011-03-28 14:10:00,87.96,87.96,87.92,87.92,1000.0,75.7559,75.7559,75.7215,75.7215,1000.0
2011-03-28 14:20:00,87.96,88.15,87.9,88.15,4700.0,75.7559,75.9196,75.7043,75.9196,4700.0
2011-03-28 14:30:00,88.14,88.41,88.13,88.41,4100.0,75.911,76.1435,75.9023,76.1435,4100.0
2011-03-28 14:40:00,88.4,88.49,88.34,88.37,6800.0,76.1349,76.2124,76.0832,76.109,6800.0
2011-03-28 14:50:00,88.32,88.34,88.15,88.25,3100.0,76.066,76.0832,75.9196,76.0057,3100.0
2011-03-28 15:00:00,88.22,88.36,88.2,88.26,3700.0,75.9799,76.1004,75.9626,76.0143,3700.0
2011-03-28 15:10:00,88.21,88.25,88.21,88.22,2300.0,75.9712,76.0057,75.9712,75.9799,2300.0
2011-03-28 15:20:00,88.2,88.2,88.03,88.07,4700.0,75.9626,75.9626,75.8162,75.8507,4700.0
2011-03-28 15:30:00,88.1,88.13,88.03,88.12,7400.0,75.8765,75.9023,75.8162,75.8937,7400.0
2011-03-28 15:40:00,88.11,88.11,87.77,87.89,12000.0,75.8851,75.8851,75.5923,75.6956,12000.0
2011-03-28 15:50:00,87.89,87.93,87.75,87.85,12500.0,75.6956,75.7301,75.5751,75.6612,12500.0
2011-03-29 09:30:00,87.54,87.86,87.54,87.58,1900.0,75.3942,75.6698,75.3942,75.4286,1900.0
2011-03-29 09:40:00,87.55,87.6,87.18,87.24,7900.0,75.4028,75.4459,75.0841,75.1358,7900.0
2011-03-29 09:50:00,87.21,87.35,87.13,87.35,9700.0,75.11,75.2306,75.0411,75.2306,9700.0
2011-03-29 10:00:00,87.37,87.62,87.37,87.49,19900.0,75.2478,75.4631,75.2478,75.3511,19900.0
2011-03-29 10:10:00,87.49,87.54,87.48,87.54,7500.0,75.3511,75.3942,75.3425,75.3942,7500.0
2011-03-29 10:20:00,87.51,87.54,87.5,87.5,2900.0,75.3684,75.3942,75.3597,75.3597,2900.0
2011-03-29 10:30:00,87.61,87.97,87.61,87.96,13100.0,75.4545,75.7645,75.4545,75.7559,13100.0
2011-03-29 10:40:00,87.96,88.37,87.86,88.25,14500.0,75.7559,76.109,75.6698,76.0057,14500.0
2011-03-29 10:50:00,88.31,88.35,87.97,88.06,2500.0,76.0574,76.0918,75.7645,75.8421,2500.0
2011-03-29 11:00:00,88.08,88.51,88.08,88.48,1900.0,75.8593,76.2296,75.8593,76.2038,1900.0
2011-03-29 11:10:00,88.43,88.46,88.4,88.46,1400.0,76.1607,76.1866,76.1349,76.1866,1400.0
2011-03-29 11:20:00,88.5,88.79,88.44,88.76,5900.0,76.221,76.4708,76.1693,76.4449,5900.0
2011-03-29 11:30:00,88.71,89.0,88.67,88.81,7200.0,76.4019,76.6516,76.3674,76.488,7200.0
2011-03-29 11:40:00,88.89,89.02,88.89,89.0,9300.0,76.5569,76.6689,76.5569,76.6516,9300.0
2011-03-29 11:50:00,88.97,89.03,88.88,88.88,3700.0,76.6258,76.6775,76.5483,76.5483,3700.0
2011-03-29 12:00:00,88.88,88.88,88.57,88.57,5900.0,76.5483,76.5483,76.2813,76.2813,5900.0
2011-03-29 12:10:00,88.53,88.6,88.45,88.45,1700.0,76.2468,76.3071,76.1779,76.1779,1700.0
2011-03-29 12:20:00,88.45,88.47,88.27,88.27,2000.0,76.1779,76.1952,76.0229,76.0229,2000.0
2011-03-29 12:30:00,88.29,88.29,88.24,88.27,2200.0,76.0401,76.0401,75.9971,76.0229,2200.0
2011-03-29 12:40:00,88.25,88.25,88.04,88.06,3900.0,76.0057,76.0057,75.8248,75.8421,3900.0
2011-03-29 12:50:00,88.1,88.1,88.0,88.04,2900.0,75.8765,75.8765,75.7904,75.8248,2900.0
2011-03-29 13:00:00,88.04,88.04,88.0,88.02,2400.0,75.8248,75.8248,75.7904,75.8076,2400.0
2011-03-29 13:10:00,88.06,88.09,88.01,88.02,600.0,75.8421,75.8679,75.799,75.8076,600.0
2011-03-29 13:20:00,88.03,88.05,88.0,88.0,2900.0,75.8162,75.8334,75.7904,75.7904,2900.0
2011-03-29 13:30:00,88.0,88.06,87.99,88.05,6200.0,75.7904,75.8421,75.7818,75.8334,6200.0
2011-03-29 13:40:00,87.98,88.06,87.98,88.06,600.0,75.7732,75.8421,75.7732,75.8421,600.0
2011-03-29 13:50:00,88.09,88.12,88.0,88.0,1400.0,75.8679,75.8937,75.7904,75.7904,1400.0
2011-03-29 14:00:00,88.03,88.07,88.0,88.06,6200.0,75.8162,75.8507,75.7904,75.8421,6200.0
2011-03-29 14:10:00,88.0,88.03,87.98,88.0,9500.0,75.7904,75.8162,75.7732,75.7904,9500.0
2011-03-29 14:20:00,88.0,88.0,87.98,87.98,1400.0,75.7904,75.7904,75.7732,75.7732,1400.0
2011-03-29 14:30:00,87.98,88.09,87.98,88.0,5100.0,75.7732,75.8679,75.7732,75.7904,5100.0
2011-03-29 14:40:00,88.04,88.13,88.02,88.1,3200.0,75.8248,75.9023,75.8076,75.8765,3200.0
2011-03-29 14:50:00,88.13,88.25,88.13,88.17,4200.0,75.9023,76.0057,75.9023,75.9368,4200.0
2011-03-29 15:00:00,88.16,88.19,88.1,88.15,5000.0,75.9282,75.954,75.8765,75.9196,5000.0
2011-03-29 15:10:00,88.16,88.25,88.16,88.23,5500.0,75.9282,76.0057,75.9282,75.9885,5500.0
2011-03-29 15:20:00,88.21,88.22,88.16,88.2,4100.0,75.9712,75.9799,75.9282,75.9626,4100.0
2011-03-29 15:30:00,88.25,88.27,88.15,88.17,8600.0,76.0057,76.0229,75.9196,75.9368,8600.0
2011-03-29 15:40:00,88.18,88.44,88.14,88.43,9100.0,75.9454,76.1693,75.911,76.1607,9100.0
2011-03-29 15:50:00,88.41,88.41,88.19,88.24,10700.0,76.1435,76.1435,75.954,75.9971,10700.0
2011-03-30 09:30:00,88.73,88.73,88.5,88.71,3300.0,76.4191,76.4191,76.221,76.4019,3300.0
2011-03-30 09:40:00,88.71,88.76,88.54,88.54,1800.0,76.4019,76.4449,76.2555,76.2555,1800.0
2011-03-30 09:50:00,88.51,88.59,88.27,88.59,3400.0,76.2296,76.2985,76.0229,76.2985,3400.0
2011-03-30 10:00:00,88.68,88.75,88.3,88.32,2200.0,76.376,76.4363,76.0488,76.066,2200.0
2011-03-30 10:10:00,88.28,88.37,88.28,88.37,1100.0,76.0315,76.109,76.0315,76.109,1100.0
2011-03-30 10:20:00,88.36,88.42,88.13,88.13,1500.0,76.1004,76.1521,75.9023,75.9023,1500.0
2011-03-30 10:30:00,88.14,88.38,88.06,88.19,2300.0,75.911,76.1177,75.8421,75.954,2300.0
2011-03-30 10:40:00,88.17,88.5,88.14,88.46,3500.0,75.9368,76.221,75.911,76.1866,3500.0
2011-03-30 10:50:00,88.46,88.8,88.46,88.75,5500.0,76.1866,76.4794,76.1866,76.4363,5500.0
2011-03-30 11:00:00,88.75,88.84,88.62,88.84,11500.0,76.4363,76.5138,76.3244,76.5138,11500.0
2011-03-30 11:10:00,88.77,88.89,88.68,88.89,4000.0,76.4535,76.5569,76.376,76.5569,4000.0
2011-03-30 11:20:00,88.89,89.06,88.76,89.06,10100.0,76.5569,76.7033,76.4449,76.7033,10100.0
2011-03-30 11:30:00,89.06,89.16,89.03,89.06,6100.0,76.7033,76.7894,76.6775,76.7033,6100.0
2011-03-30 11:40:00,89.09,89.31,89.09,89.29,3400.0,76.7291,76.9186,76.7291,76.9014,3400.0
2011-03-30 11:50:00,89.36,89.36,89.35,89.35,1200.0,76.9617,76.9617,76.9531,76.9531,1200.0
2011-03-30 12:00:00,89.4,89.51,89.4,89.46,3400.0,76.9961,77.0909,76.9961,77.0478,3400.0
2011-03-30 12:10:00,89.45,89.8,89.45,89.63,6500.0,77.0392,77.3406,77.0392,77.1942,6500.0
2011-03-30 12:20:00,89.64,89.8,89.64,89.73,2500.0,77.2028,77.3406,77.2028,77.2803,2500.0
2011-03-30 12:30:00,89.67,89.76,89.67,89.76,1200.0,77.2287,77.3062,77.2287,77.3062,1200.0
2011-03-30 12:40:00,89.69,89.74,89.64,89.74,1200.0,77.2459,77.289,77.2028,77.289,1200.0
2011-03-30 12:50:00,89.74,89.74,89.68,89.73,1200.0,77.289,77.289,77.2373,77.2803,1200.0
2011-03-30 13:00:00,89.69,89.75,89.68,89.68,1500.0,77.2459,77.2976,77.2373,77.2373,1500.0
2011-03-30 13:10:00,89.71,89.75,89.69,89.75,1200.0,77.2631,77.2976,77.2459,77.2976,1200.0
2011-03-30 13:20:00,89.72,89.73,89.61,89.71,3800.0,77.2717,77.2803,77.177,77.2631,3800.0
2011-03-30 13:30:00,89.76,89.82,89.75,89.77,3600.0,77.3062,77.3579,77.2976,77.3148,3600.0
2011-03-30 13:40:00,89.75,89.78,89.75,89.77,1000.0,77.2976,77.3234,77.2976,77.3148,1000.0
2011-03-30 13:50:00,89.69,89.69,89.55,89.61,1900.0,77.2459,77.2459,77.1253,77.177,1900.0
2011-03-30 14:00:00,89.58,89.66,89.5,89.55,3900.0,77.1512,77.2201,77.0823,77.1253,3900.0
2011-03-30 14:10:00,89.56,89.56,89.44,89.48,2200.0,77.1339,77.1339,77.0306,77.065,2200.0
2011-03-30 14:20:00,89.47,89.59,89.47,89.56,2300.0,77.0564,77.1598,77.0564,77.1339,2300.0
2011-03-30 14:30:00,89.58,89.68,89.53,89.59,2800.0,77.1512,77.2373,77.1081,77.1598,2800.0
2011-03-30 14:40:00,89.59,89.62,89.46,89.46,1500.0,77.1598,77.1856,77.0478,77.0478,1500.0
2011-03-30 14:50:00,89.49,89.49,89.38,89.48,1300.0,77.0736,77.0736,76.9789,77.065,1300.0
2011-03-30 15:00:00,89.44,89.49,89.37,89.45,3200.0,77.0306,77.0736,76.9703,77.0392,3200.0
2011-03-30 15:10:00,89.42,89.49,89.38,89.49,5300.0,77.0134,77.0736,76.9789,77.0736,5300.0
2011-03-30 15:20:00,89.5,89.51,89.37,89.4,4400.0,77.0823,77.0909,76.9703,76.9961,4400.0
2011-03-30 15:30:00,89.38,89.54,89.32,89.47,5300.0,76.9789,77.1167,76.9272,77.0564,5300.0
2011-03-30 15:40:00,89.46,89.49,89.33,89.33,9100.0,77.0478,77.0736,76.9358,76.9358,9100.0
2011-03-30 15:50:00,89.33,89.45,89.31,89.37,13200.0,76.9358,77.0392,76.9186,76.9703,13200.0
2011-03-31 09:30:00,89.08,89.28,88.99,89.04,1600.0,76.7205,76.8928,76.643,76.6861,1600.0
2011-03-31 09:40:00,89.0,89.05,88.86,88.86,2900.0,76.6516,76.6947,76.5311,76.5311,2900.0
2011-03-31 09:50:00,89.0,89.0,88.72,88.9,3000.0,76.6516,76.6516,76.4105,76.5655,3000.0
2011-03-31 10:00:00,88.91,88.91,88.72,88.78,1700.0,76.5741,76.5741,76.4105,76.4622,1700.0
2011-03-31 10:10:00,88.78,89.02,88.72,88.9,1800.0,76.4622,76.6689,76.4105,76.5655,1800.0
2011-03-31 10:20:00,88.9,89.14,88.9,89.14,1600.0,76.5655,76.7722,76.5655,76.7722,1600.0
2011-03-31 10:30:00,89.14,89.34,89.14,89.31,1900.0,76.7722,76.9445,76.7722,76.9186,1900.0
2011-03-31 10:40:00,89.26,89.39,89.24,89.35,2600.0,76.8756,76.9875,76.8583,76.9531,2600.0
2011-03-31 10:50:00,89.33,89.43,89.32,89.43,3400.0,76.9358,77.022,76.9272,77.022,3400.0
2011-03-31 11:00:00,89.43,89.57,89.32,89.32,3800.0,77.022,77.1425,76.9272,76.9272,3800.0
2011-03-31 11:10:00,89.4,89.7,89.39,89.7,3700.0,76.9961,77.2545,76.9875,77.2545,3700.0
2011-03-31 11:20:00,89.7,89.7,89.49,89.52,2300.0,77.2545,77.2545,77.0736,77.0995,2300.0
2011-03-31 11:30:00,89.52,89.52,89.42,89.51,1500.0,77.0995,77.0995,77.0134,77.0909,1500.0
2011-03-31 11:40:00,89.52,89.75,89.51,89.71,2200.0,77.0995,77.2976,77.0909,77.2631,2200.0
2011-03-31 11:50:00,89.69,89.75,89.67,89.69,1800.0,77.2459,77.2976,77.2287,77.2459,1800.0
2011-03-31 12:00:00,89.71,89.73,89.68,89.73,800.0,77.2631,77.2803,77.2373,77.2803,800.0
2011-03-31 12:10:00,89.76,89.76,89.53,89.62,3000.0,77.3062,77.3062,77.1081,77.1856,3000.0
2011-03-31 12:20:00,89.56,89.69,89.56,89.64,1000.0,77.1339,77.2459,77.1339,77.2028,1000.0
2011-03-31 12:30:00,89.63,89.63,89.58,89.58,700.0,77.1942,77.1942,77.1512,77.1512,700.0
2011-03-31 12:40:00,89.52,89.59,89.47,89.53,2700.0,77.0995,77.1598,77.0564,77.1081,2700.0
2011-03-31 12:50:00,89.56,89.77,89.56,89.76,3400.0,77.1339,77.3148,77.1339,77.3062,3400.0
2011-03-31 13:00:00,89.76,89.77,89.72,89.73,1000.0,77.3062,77.3148,77.2717,77.2803,1000.0
2011-03-31 13:10:00,89.76,89.77,89.7,89.72,2900.0,77.3062,77.3148,77.2545,77.2717,2900.0
2011-03-31 13:20:00,89.73,89.73,89.72,89.72,200.0,77.2803,77.2803,77.2717,77.2717,200.0
2011-03-31 13:30:00,89.73,89.89,89.72,89.89,6200.0,77.2803,77.4181,77.2717,77.4181,6200.0
2011-03-31 13:40:00,89.9,90.0,89.89,90.0,4000.0,77.4268,77.5129,77.4181,77.5129,4000.0
2011-03-31 13:50:00,90.01,90.01,89.96,89.96,3200.0,77.5215,77.5215,77.4784,77.4784,3200.0
2011-03-31 14:00:00,89.96,89.99,89.88,89.95,2900.0,77.4784,77.5043,77.4095,77.4698,2900.0
2011-03-31 14:10:00,89.96,90.02,89.91,89.94,4500.0,77.4784,77.5301,77.4354,77.4612,4500.0
2011-03-31 14:20:00,89.94,89.94,89.89,89.89,900.0,77.4612,77.4612,77.4181,77.4181,900.0
2011-03-31 14:30:00,89.85,89.88,89.8,89.87,4100.0,77.3837,77.4095,77.3406,77.4009,4100.0
2011-03-31 14:40:00,89.87,89.92,89.85,89.91,1700.0,77.4009,77.444,77.3837,77.4354,1700.0
2011-03-31 14:50:00,89.89,89.98,89.86,89.86,5900.0,77.4181,77.4957,77.3923,77.3923,5900.0
2011-03-31 15:00:00,89.87,89.88,89.79,89.86,2100.0,77.4009,77.4095,77.332,77.3923,2100.0
2011-03-31 15:10:00,89.82,89.82,89.73,89.76,2300.0,77.3579,77.3579,77.2803,77.3062,2300.0
2011-03-31 15:20:00,89.76,89.79,89.67,89.67,2600.0,77.3062,77.332,77.2287,77.2287,2600.0
2011-03-31 15:30:00,89.7,89.72,89.55,89.72,8200.0,77.2545,77.2717,77.1253,77.2717,8200.0
2011-03-31 15:40:00,89.74,89.84,89.63,89.65,10400.0,77.289,77.3751,77.1942,77.2114,10400.0
2011-03-31 15:50:00,89.65,89.73,89.58,89.67,15900.0,77.2114,77.2803,77.1512,77.2287,15900.0
2011-04-01 09:30:00,90.38,90.57,90.19,90.49,5600.0,77.8402,78.0038,77.6765,77.9349,5600.0
2011-04-01 09:40:00,90.49,90.64,90.49,90.49,6600.0,77.9349,78.0641,77.9349,77.9349,6600.0
2011-04-01 09:50:00,90.5,90.76,90.49,90.57,7100.0,77.9435,78.1674,77.9349,78.0038,7100.0
2011-04-01 10:00:00,90.52,90.59,90.47,90.55,59100.0,77.9607,78.021,77.9177,77.9866,59100.0
2011-04-01 10:10:00,90.55,90.69,90.5,90.69,14000.0,77.9866,78.1071,77.9435,78.1071,14000.0
2011-04-01 10:20:00,90.68,90.69,90.48,90.51,23800.0,78.0985,78.1071,77.9263,77.9521,23800.0
2011-04-01 10:30:00,90.51,90.64,90.5,90.52,11100.0,77.9521,78.0641,77.9435,77.9607,11100.0
2011-04-01 10:40:00,90.51,90.68,90.49,90.62,12100.0,77.9521,78.0985,77.9349,78.0469,12100.0
2011-04-01 10:50:00,90.62,90.69,90.61,90.65,5300.0,78.0469,78.1071,78.0382,78.0727,5300.0
2011-04-01 11:00:00,90.65,90.71,90.52,90.57,6500.0,78.0727,78.1244,77.9607,78.0038,6500.0
2011-04-01 11:10:00,90.57,90.6,90.5,90.52,8600.0,78.0038,78.0296,77.9435,77.9607,8600.0
2011-04-01 11:20:00,90.53,90.68,90.48,90.61,15400.0,77.9693,78.0985,77.9263,78.0382,15400.0
2011-04-01 11:30:00,90.67,91.02,90.65,91.02,25400.0,78.0899,78.3914,78.0727,78.3914,25400.0
2011-04-01 11:40:00,91.04,91.17,90.99,91.17,4500.0,78.4086,78.5206,78.3655,78.5206,4500.0
2011-04-01 11:50:00,91.23,91.25,91.11,91.13,4400.0,78.5722,78.5895,78.4689,78.4861,4400.0
2011-04-01 12:00:00,91.18,91.18,91.01,91.13,4400.0,78.5292,78.5292,78.3828,78.4861,4400.0
2011-04-01 12:10:00,91.14,91.34,91.14,91.26,5300.0,78.4947,78.667,78.4947,78.5981,5300.0
2011-04-01 12:20:00,91.29,91.37,91.26,91.37,1600.0,78.6239,78.6928,78.5981,78.6928,1600.0
2011-04-01 12:30:00,91.26,91.42,91.26,91.32,3900.0,78.5981,78.7359,78.5981,78.6497,3900.0
2011-04-01 12:40:00,91.34,91.43,91.29,91.29,3000.0,78.667,78.7445,78.6239,78.6239,3000.0
2011-04-01 12:50:00,91.3,91.43,91.26,91.36,2800.0,78.6325,78.7445,78.5981,78.6842,2800.0
2011-04-01 13:00:00,91.37,91.37,91.25,91.33,2300.0,78.6928,78.6928,78.5895,78.6584,2300.0
2011-04-01 13:10:00,91.33,91.5,91.26,91.35,15100.0,78.6584,78.8048,78.5981,78.6756,15100.0
2011-04-01 13:20:00,91.34,91.41,91.3,91.4,8500.0,78.667,78.7273,78.6325,78.7186,8500.0
2011-04-01 13:30:00,91.39,91.55,91.37,91.53,12500.0,78.71,78.8478,78.6928,78.8306,12500.0
2011-04-01 13:40:00,91.53,91.61,91.44,91.45,8800.0,78.8306,78.8995,78.7531,78.7617,8800.0
2011-04-01 13:50:00,91.45,91.47,91.37,91.39,19000.0,78.7617,78.7789,78.6928,78.71,19000.0
2011-04-01 14:00:00,91.4,91.45,91.32,91.35,16200.0,78.7186,78.7617,78.6497,78.6756,16200.0
2011-04-01 14:10:00,91.38,91.38,91.3,91.3,1700.0,78.7014,78.7014,78.6325,78.6325,1700.0
2011-04-01 14:20:00,91.29,91.34,91.14,91.15,7300.0,78.6239,78.667,78.4947,78.5033,7300.0
2011-04-01 14:30:00,91.16,91.16,91.03,91.06,6400.0,78.5119,78.5119,78.4,78.4258,6400.0
2011-04-01 14:40:00,91.03,91.15,90.97,90.98,14200.0,78.4,78.5033,78.3483,78.3569,14200.0
2011-04-01 14:50:00,91.01,91.1,90.95,90.98,23400.0,78.3828,78.4603,78.3311,78.3569,23400.0
2011-04-01 15:00:00,90.96,90.96,90.84,90.86,22000.0,78.3397,78.3397,78.2363,78.2536,22000.0
2011-04-01 15:10:00,90.81,90.85,90.65,90.65,37100.0,78.2105,78.245,78.0727,78.0727,37100.0
2011-04-01 15:20:00,90.65,90.79,90.57,90.75,15000.0,78.0727,78.1933,78.0038,78.1588,15000.0
2011-04-01 15:30:00,90.78,90.99,90.78,90.9,8800.0,78.1847,78.3655,78.1847,78.288,8800.0
2011-04-01 15:40:00,90.92,91.14,90.86,91.03,13600.0,78.3052,78.4947,78.2536,78.4,13600.0
2011-04-01 15:50:00,91.04,91.19,91.0,91.12,18600.0,78.4086,78.5378,78.3741,78.4775,18600.0
2011-04-04 09:30:00,91.17,91.17,91.09,91.09,3200.0,78.5206,78.5206,78.4517,78.4517,3200.0
2011-04-04 09:40:00,91.11,91.12,90.97,90.97,1000.0,78.4689,78.4775,78.3483,78.3483,1000.0
2011-04-04 09:50:00,90.98,90.98,90.35,90.35,4500.0,78.3569,78.3569,77.8143,77.8143,4500.0
2011-04-04 10:00:00,90.38,90.56,90.38,90.49,5600.0,77.8402,77.9952,77.8402,77.9349,5600.0
2011-04-04 10:10:00,90.48,90.64,90.48,90.64,3400.0,77.9263,78.0641,77.9263,78.0641,3400.0
2011-04-04 10:20:00,90.65,90.85,90.65,90.74,2100.0,78.0727,78.245,78.0727,78.1502,2100.0
2011-04-04 10:30:00,90.66,90.96,90.59,90.96,3000.0,78.0813,78.3397,78.021,78.3397,3000.0
2011-04-04 10:40:00,91.03,91.12,90.78,90.87,3600.0,78.4,78.4775,78.1847,78.2622,3600.0
2011-04-04 10:50:00,90.95,91.02,90.85,91.02,3000.0,78.3311,78.3914,78.245,78.3914,3000.0
2011-04-04 11:00:00,91.03,91.09,90.94,90.98,1000.0,78.4,78.4517,78.3225,78.3569,1000.0
2011-04-04 11:10:00,91.0,91.05,90.88,90.88,2600.0,78.3741,78.4172,78.2708,78.2708,2600.0
2011-04-04 11:20:00,90.9,91.0,90.76,90.79,2800.0,78.288,78.3741,78.1674,78.1933,2800.0
2011-04-04 11:30:00,90.84,90.9,90.75,90.84,2500.0,78.2363,78.288,78.1588,78.2363,2500.0
2011-04-04 11:40:00,90.78,90.9,90.78,90.9,2100.0,78.1847,78.288,78.1847,78.288,2100.0
2011-04-04 11:50:00,90.9,90.95,90.89,90.93,2500.0,78.288,78.3311,78.2794,78.3139,2500.0
2011-04-04 12:00:00,90.88,90.88,90.84,90.84,700.0,78.2708,78.2708,78.2363,78.2363,700.0
2011-04-04 12:10:00,90.75,90.9,90.75,90.8,3400.0,78.1588,78.288,78.1588,78.2019,3400.0
2011-04-04 12:20:00,90.81,90.96,90.78,90.92,3000.0,78.2105,78.3397,78.1847,78.3052,3000.0
2011-04-04 12:30:00,90.92,90.92,90.78,90.83,4200.0,78.3052,78.3052,78.1847,78.2277,4200.0
2011-04-04 12:40:00,90.84,90.87,90.78,90.78,2800.0,78.2363,78.2622,78.1847,78.1847,2800.0
2011-04-04 12:50:00,90.7,90.8,90.65,90.69,2100.0,78.1158,78.2019,78.0727,78.1071,2100.0
2011-04-04 13:00:00,90.71,90.72,90.69,90.69,1400.0,78.1244,78.133,78.1071,78.1071,1400.0
2011-04-04 13:10:00,90.71,90.72,90.42,90.47,3900.0,78.1244,78.133,77.8746,77.9177,3900.0
2011-04-04 13:20:00,90.46,90.46,90.32,90.34,3100.0,77.9091,77.9091,77.7885,77.8057,3100.0
2011-04-04 13:30:00,90.3,90.3,90.04,90.1,5400.0,77.7713,77.7713,77.5473,77.599,5400.0
2011-04-04 13:40:00,90.1,90.1,89.68,89.71,11300.0,77.599,77.599,77.2373,77.2631,11300.0
2011-04-04 13:50:00,89.68,89.72,89.43,89.45,17800.0,77.2373,77.2717,77.022,77.0392,17800.0
2011-04-04 14:00:00,89.48,89.48,89.02,89.07,24000.0,77.065,77.065,76.6689,76.7119,24000.0
2011-04-04 14:10:00,89.03,89.04,88.73,88.94,17000.0,76.6775,76.6861,76.4191,76.6,17000.0
2011-04-04 14:20:00,88.94,89.13,88.9,89.07,6300.0,76.6,76.7636,76.5655,76.7119,6300.0
2011-04-04 14:30:00,89.05,89.22,89.0,89.22,3800.0,76.6947,76.8411,76.6516,76.8411,3800.0
2011-04-04 14:40:00,89.21,89.35,89.21,89.23,5700.0,76.8325,76.9531,76.8325,76.8497,5700.0
2011-04-04 14:50:00,89.24,89.24,89.09,89.13,5700.0,76.8583,76.8583,76.7291,76.7636,5700.0
2011-04-04 15:00:00,89.15,89.22,89.04,89.07,7900.0,76.7808,76.8411,76.6861,76.7119,7900.0
2011-04-04 15:10:00,89.12,89.25,89.06,89.23,6700.0,76.755,76.8669,76.7033,76.8497,6700.0
2011-04-04 15:20:00,89.23,89.42,89.14,89.35,9600.0,76.8497,77.0134,76.7722,76.9531,9600.0
2011-04-04 15:30:00,89.3,89.36,89.21,89.32,11300.0,76.91,76.9617,76.8325,76.9272,11300.0
2011-04-04 15:40:00,89.3,89.53,89.08,89.38,19100.0,76.91,77.1081,76.7205,76.9789,19100.0
2011-04-04 15:50:00,89.38,89.43,89.2,89.32,30300.0,76.9789,77.022,76.8239,76.9272,30300.0
2011-04-05 09:30:00,89.73,89.73,89.09,89.49,8600.0,77.2803,77.2803,76.7291,77.0736,8600.0
2011-04-05 09:40:00,89.2,89.35,89.06,89.31,3100.0,76.8239,76.9531,76.7033,76.9186,3100.0
2011-04-05 09:50:00,89.32,89.38,89.3,89.34,7700.0,76.9272,76.9789,76.91,76.9445,7700.0
2011-04-05 10:00:00,89.26,89.33,89.01,89.14,7500.0,76.8756,76.9358,76.6602,76.7722,7500.0
2011-04-05 10:10:00,89.14,89.34,89.13,89.28,5100.0,76.7722,76.9445,76.7636,76.8928,5100.0
2011-04-05 10:20:00,89.15,89.8,89.13,89.79,5500.0,76.7808,77.3406,76.7636,77.332,5500.0
2011-04-05 10:30:00,89.79,90.12,89.79,89.99,6500.0,77.332,77.6162,77.332,77.5043,6500.0
2011-04-05 10:40:00,89.98,90.19,89.9,90.1,2500.0,77.4957,77.6765,77.4268,77.599,2500.0
2011-04-05 10:50:00,90.09,90.11,89.94,90.01,1500.0,77.5904,77.6076,77.4612,77.5215,1500.0
2011-04-05 11:00:00,90.01,90.01,89.7,89.75,4000.0,77.5215,77.5215,77.2545,77.2976,4000.0
2011-04-05 11:10:00,89.74,89.76,89.72,89.76,500.0,77.289,77.3062,77.2717,77.3062,500.0
2011-04-05 11:20:00,89.81,90.08,89.81,90.0,2600.0,77.3492,77.5818,77.3492,77.5129,2600.0
2011-04-05 11:30:00,90.09,90.18,89.99,90.18,2400.0,77.5904,77.6679,77.5043,77.6679,2400.0
2011-04-05 11:40:00,90.2,90.2,90.14,90.18,2300.0,77.6851,77.6851,77.6335,77.6679,2300.0
2011-04-05 11:50:00,90.17,90.38,90.14,90.37,5600.0,77.6593,77.8402,77.6335,77.8315,5600.0
2011-04-05 12:00:00,90.31,90.47,90.24,90.33,2500.0,77.7799,77.9177,77.7196,77.7971,2500.0
2011-04-05 12:10:00,90.33,90.35,90.32,90.34,800.0,77.7971,77.8143,77.7885,77.8057,800.0
2011-04-05 12:20:00,90.34,90.36,90.21,90.28,1700.0,77.8057,77.8229,77.6937,77.754,1700.0
2011-04-05 12:30:00,90.33,90.42,90.25,90.35,3200.0,77.7971,77.8746,77.7282,77.8143,3200.0
2011-04-05 12:40:00,90.31,90.43,90.29,90.39,3000.0,77.7799,77.8832,77.7626,77.8488,3000.0
2011-04-05 12:50:00,90.44,90.44,90.32,90.32,1400.0,77.8918,77.8918,77.7885,77.7885,1400.0
2011-04-05 13:00:00,90.37,90.42,90.37,90.42,1800.0,77.8315,77.8746,77.8315,77.8746,1800.0
2011-04-05 13:10:00,90.39,90.43,90.39,90.4,500.0,77.8488,77.8832,77.8488,77.8574,500.0
2011-04-05 13:20:00,90.37,90.37,90.2,90.2,3000.0,77.8315,77.8315,77.6851,77.6851,3000.0
2011-04-05 13:30:00,90.22,90.29,90.2,90.27,2400.0,77.7024,77.7626,77.6851,77.7454,2400.0
2011-04-05 13:40:00,90.24,90.36,90.24,90.29,900.0,77.7196,77.8229,77.7196,77.7626,900.0
2011-04-05 13:50:00,90.27,90.39,90.27,90.35,2000.0,77.7454,77.8488,77.7454,77.8143,2000.0
2011-04-05 14:00:00,90.32,90.4,90.26,90.35,8400.0,77.7885,77.8574,77.7368,77.8143,8400.0
2011-04-05 14:10:00,90.37,90.4,90.29,90.29,1700.0,77.8315,77.8574,77.7626,77.7626,1700.0
2011-04-05 14:20:00,90.29,90.4,90.29,90.38,2500.0,77.7626,77.8574,77.7626,77.8402,2500.0
2011-04-05 14:30:00,90.38,90.43,90.34,90.43,4000.0,77.8402,77.8832,77.8057,77.8832,4000.0
2011-04-05 14:40:00,90.42,90.45,90.34,90.45,3200.0,77.8746,77.9004,77.8057,77.9004,3200.0
2011-04-05 14:50:00,90.39,90.49,90.34,90.41,2600.0,77.8488,77.9349,77.8057,77.866,2600.0
2011-04-05 15:00:00,90.38,90.45,90.24,90.25,8200.0,77.8402,77.9004,77.7196,77.7282,8200.0
2011-04-05 15:10:00,90.25,90.33,90.16,90.32,6900.0,77.7282,77.7971,77.6507,77.7885,6900.0
2011-04-05 15:20:00,90.32,90.42,90.31,90.37,4400.0,77.7885,77.8746,77.7799,77.8315,4400.0
2011-04-05 15:30:00,90.32,90.48,90.32,90.44,8600.0,77.7885,77.9263,77.7885,77.8918,8600.0
2011-04-05 15:40:00,90.44,90.54,90.37,90.46,17300.0,77.8918,77.978,77.8315,77.9091,17300.0
2011-04-05 15:50:00,90.47,90.47,90.33,90.45,33100.0,77.9177,77.9177,77.7971,77.9004,33100.0
2011-04-06 09:30:00,90.99,91.43,90.99,91.29,3400.0,78.3655,78.7445,78.3655,78.6239,3400.0
2011-04-06 09:40:00,91.34,91.34,90.9,91.14,4100.0,78.667,78.667,78.288,78.4947,4100.0
2011-04-06 09:50:00,91.05,91.21,90.9,91.08,5500.0,78.4172,78.555,78.288,78.443,5500.0
2011-04-06 10:00:00,91.08,91.28,91.08,91.19,3500.0,78.443,78.6153,78.443,78.5378,3500.0
2011-04-06 10:10:00,91.17,91.21,91.03,91.08,7300.0,78.5206,78.555,78.4,78.443,7300.0
2011-04-06 10:20:00,91.12,91.29,91.12,91.26,1600.0,78.4775,78.6239,78.4775,78.5981,1600.0
2011-04-06 10:30:00,91.26,91.4,91.1,91.1,3700.0,78.5981,78.7186,78.4603,78.4603,3700.0
2011-04-06 10:40:00,91.09,91.35,91.09,91.31,1500.0,78.4517,78.6756,78.4517,78.6411,1500.0
2011-04-06 10:50:00,91.31,91.31,91.12,91.18,7300.0,78.6411,78.6411,78.4775,78.5292,7300.0
2011-04-06 11:00:00,91.2,91.2,90.85,90.95,5700.0,78.5464,78.5464,78.245,78.3311,5700.0
2011-04-06 11:10:00,90.87,90.9,90.72,90.88,6000.0,78.2622,78.288,78.133,78.2708,6000.0
2011-04-06 11:20:00,90.83,90.98,90.82,90.87,1700.0,78.2277,78.3569,78.2191,78.2622,1700.0
2011-04-06 11:30:00,90.86,90.89,90.68,90.68,5200.0,78.2536,78.2794,78.0985,78.0985,5200.0
2011-04-06 11:40:00,90.69,90.86,90.52,90.86,3700.0,78.1071,78.2536,77.9607,78.2536,3700.0
2011-04-06 11:50:00,90.86,90.86,90.68,90.68,1200.0,78.2536,78.2536,78.0985,78.0985,1200.0
2011-04-06 12:00:00,90.57,90.78,90.57,90.78,1300.0,78.0038,78.1847,78.0038,78.1847,1300.0
2011-04-06 12:10:00,90.79,90.97,90.79,90.92,1800.0,78.1933,78.3483,78.1933,78.3052,1800.0
2011-04-06 12:20:00,90.92,91.03,90.92,91.01,1000.0,78.3052,78.4,78.3052,78.3828,1000.0
2011-04-06 12:30:00,91.05,91.05,90.94,91.02,3000.0,78.4172,78.4172,78.3225,78.3914,3000.0
2011-04-06 12:40:00,90.95,91.13,90.95,90.97,3700.0,78.3311,78.4861,78.3311,78.3483,3700.0
2011-04-06 12:50:00,90.99,91.11,90.94,91.06,3600.0,78.3655,78.4689,78.3225,78.4258,3600.0
2011-04-06 13:00:00,91.01,91.03,90.94,90.99,3400.0,78.3828,78.4,78.3225,78.3655,3400.0
2011-04-06 13:10:00,91.0,91.23,91.0,91.2,4000.0,78.3741,78.5722,78.3741,78.5464,4000.0
2011-04-06 13:20:00,91.18,91.28,91.18,91.28,3200.0,78.5292,78.6153,78.5292,78.6153,3200.0
2011-04-06 13:30:00,91.28,91.33,91.27,91.29,1500.0,78.6153,78.6584,78.6067,78.6239,1500.0
2011-04-06 13:40:00,91.31,91.31,91.17,91.17,3000.0,78.6411,78.6411,78.5206,78.5206,3000.0
2011-04-06 13:50:00,91.24,91.28,91.17,91.21,2800.0,78.5808,78.6153,78.5206,78.555,2800.0
2011-04-06 14:00:00,91.22,91.36,91.11,91.36,4400.0,78.5636,78.6842,78.4689,78.6842,4400.0
2011-04-06 14:10:00,91.35,91.48,91.31,91.41,3400.0,78.6756,78.7875,78.6411,78.7273,3400.0
2011-04-06 14:20:00,91.36,91.47,91.3,91.34,4100.0,78.6842,78.7789,78.6325,78.667,4100.0
2011-04-06 14:30:00,91.38,91.48,91.38,91.46,3100.0,78.7014,78.7875,78.7014,78.7703,3100.0
2011-04-06 14:40:00,91.46,91.52,91.37,91.41,3500.0,78.7703,78.822,78.6928,78.7273,3500.0
2011-04-06 14:50:00,91.43,91.47,91.34,91.4,5200.0,78.7445,78.7789,78.667,78.7186,5200.0
2011-04-06 15:00:00,91.37,91.37,91.24,91.25,7000.0,78.6928,78.6928,78.5808,78.5895,7000.0
2011-04-06 15:10:00,91.23,91.27,91.15,91.15,5800.0,78.5722,78.6067,78.5033,78.5033,5800.0
2011-04-06 15:20:00,91.13,91.2,91.04,91.07,7800.0,78.4861,78.5464,78.4086,78.4344,7800.0
2011-04-06 15:30:00,91.07,91.22,91.07,91.22,4800.0,78.4344,78.5636,78.4344,78.5636,4800.0
2011-04-06 15:40:00,91.22,91.27,91.12,91.19,9600.0,78.5636,78.6067,78.4775,78.5378,9600.0
2011-04-06 15:50:00,91.17,91.24,91.1,91.24,20600.0,78.5206,78.5808,78.4603,78.5808,20600.0
2011-04-07 09:30:00,91.02,91.55,90.83,91.55,5300.0,78.3914,78.8478,78.2277,78.8478,5300.0
2011-04-07 09:40:00,91.48,92.23,91.47,92.19,28400.0,78.7875,79.4335,78.7789,79.399,28400.0
2011-04-07 09:50:00,92.32,92.32,91.88,91.93,4300.0,79.511,79.511,79.132,79.1751,4300.0
2011-04-07 10:00:00,92.01,92.09,91.86,91.91,4700.0,79.244,79.3129,79.1148,79.1579,4700.0
2011-04-07 10:10:00,91.97,92.07,91.92,91.92,2300.0,79.2096,79.2957,79.1665,79.1665,2300.0
2011-04-07 10:20:00,91.97,92.06,91.83,91.83,4500.0,79.2096,79.2871,79.089,79.089,4500.0
2011-04-07 10:30:00,91.77,91.83,91.54,91.7,16300.0,79.0373,79.089,78.8392,78.977,16300.0
2011-04-07 10:40:00,91.65,91.75,91.27,91.69,12900.0,78.934,79.0201,78.6067,78.9684,12900.0
2011-04-07 10:50:00,91.79,91.83,91.7,91.7,5000.0,79.0545,79.089,78.977,78.977,5000.0
2011-04-07 11:00:00,91.63,91.89,91.6,91.79,5500.0,78.9167,79.1407,78.8909,79.0545,5500.0
2011-04-07 11:10:00,91.78,91.79,91.48,91.48,2100.0,79.0459,79.0545,78.7875,78.7875,2100.0
2011-04-07 11:20:00,91.44,91.46,91.29,91.31,5100.0,78.7531,78.7703,78.6239,78.6411,5100.0
2011-04-07 11:30:00,91.25,91.3,91.0,91.09,8000.0,78.5895,78.6325,78.3741,78.4517,8000.0
2011-04-07 11:40:00,91.13,91.19,90.96,91.03,5100.0,78.4861,78.5378,78.3397,78.4,5100.0
2011-04-07 11:50:00,91.04,91.43,91.04,91.43,5500.0,78.4086,78.7445,78.4086,78.7445,5500.0
2011-04-07 12:00:00,91.41,91.48,91.35,91.45,6200.0,78.7273,78.7875,78.6756,78.7617,6200.0
2011-04-07 12:10:00,91.48,91.51,91.41,91.41,3100.0,78.7875,78.8134,78.7273,78.7273,3100.0
2011-04-07 12:20:00,91.41,91.42,91.29,91.29,9400.0,78.7273,78.7359,78.6239,78.6239,9400.0
2011-04-07 12:30:00,91.34,91.56,91.34,91.56,2000.0,78.667,78.8564,78.667,78.8564,2000.0
2011-04-07 12:40:00,91.57,91.66,91.57,91.62,1300.0,78.8651,78.9426,78.8651,78.9081,1300.0
2011-04-07 12:50:00,91.61,91.64,91.5,91.5,900.0,78.8995,78.9253,78.8048,78.8048,900.0
2011-04-07 13:00:00,91.49,91.6,91.41,91.6,10100.0,78.7962,78.8909,78.7273,78.8909,10100.0
2011-04-07 13:10:00,91.48,91.48,91.2,91.24,6500.0,78.7875,78.7875,78.5464,78.5808,6500.0
2011-04-07 13:20:00,91.16,91.22,91.13,91.13,2300.0,78.5119,78.5636,78.4861,78.4861,2300.0
2011-04-07 13:30:00,91.06,91.25,91.0,91.16,6200.0,78.4258,78.5895,78.3741,78.5119,6200.0
2011-04-07 13:40:00,91.11,91.14,90.92,91.02,6800.0,78.4689,78.4947,78.3052,78.3914,6800.0
2011-04-07 13:50:00,91.01,91.09,90.93,90.93,900.0,78.3828,78.4517,78.3139,78.3139,900.0
2011-04-07 14:00:00,90.97,91.09,90.97,90.98,2100.0,78.3483,78.4517,78.3483,78.3569,2100.0
2011-04-07 14:10:00,91.08,91.08,90.97,91.03,3400.0,78.443,78.443,78.3483,78.4,3400.0
2011-04-07 14:20:00,90.93,91.05,90.83,90.83,2500.0,78.3139,78.4172,78.2277,78.2277,2500.0
2011-04-07 14:30:00,90.8,90.95,90.8,90.94,3800.0,78.2019,78.3311,78.2019,78.3225,3800.0
2011-04-07 14:40:00,90.9,91.19,90.9,91.19,8200.0,78.288,78.5378,78.288,78.5378,8200.0
2011-04-07 14:50:00,91.16,91.36,91.16,91.36,6000.0,78.5119,78.6842,78.5119,78.6842,6000.0
2011-04-07 15:00:00,91.27,91.28,91.18,91.18,4400.0,78.6067,78.6153,78.5292,78.5292,4400.0
2011-04-07 15:10:00,91.21,91.21,91.12,91.18,3400.0,78.555,78.555,78.4775,78.5292,3400.0
2011-04-07 15:20:00,91.19,91.2,90.95,90.99,6100.0,78.5378,78.5464,78.3311,78.3655,6100.0
2011-04-07 15:30:00,90.94,91.15,90.86,91.13,8200.0,78.3225,78.5033,78.2536,78.4861,8200.0
2011-04-07 15:40:00,91.17,91.21,90.92,90.97,11500.0,78.5206,78.555,78.3052,78.3483,11500.0
2011-04-07 15:50:00,90.98,91.04,90.83,90.93,13200.0,78.3569,78.4086,78.2277,78.3139,13200.0
2011-04-08 09:30:00,91.58,91.8,91.58,91.6,2300.0,78.8737,79.0631,78.8737,78.8909,2300.0
2011-04-08 09:40:00,91.61,91.62,91.4,91.48,2500.0,78.8995,78.9081,78.7186,78.7875,2500.0
2011-04-08 09:50:00,91.48,91.51,91.33,91.51,3100.0,78.7875,78.8134,78.6584,78.8134,3100.0
2011-04-08 10:00:00,91.42,91.5,91.24,91.24,5800.0,78.7359,78.8048,78.5808,78.5808,5800.0
2011-04-08 10:10:00,91.32,91.56,91.3,91.35,8200.0,78.6497,78.8564,78.6325,78.6756,8200.0
2011-04-08 10:20:00,91.29,91.35,91.17,91.2,9600.0,78.6239,78.6756,78.5206,78.5464,9600.0
2011-04-08 10:30:00,91.16,91.3,91.16,91.23,18100.0,78.5119,78.6325,78.5119,78.5722,18100.0
2011-04-08 10:40:00,91.24,91.26,91.11,91.11,5000.0,78.5808,78.5981,78.4689,78.4689,5000.0
2011-04-08 10:50:00,91.12,91.12,90.94,90.94,8300.0,78.4775,78.4775,78.3225,78.3225,8300.0
2011-04-08 11:00:00,90.94,90.97,90.78,90.84,9200.0,78.3225,78.3483,78.1847,78.2363,9200.0
2011-04-08 11:10:00,90.83,90.91,90.69,90.78,4400.0,78.2277,78.2966,78.1071,78.1847,4400.0
2011-04-08 11:20:00,90.77,90.83,90.66,90.66,1800.0,78.1761,78.2277,78.0813,78.0813,1800.0
2011-04-08 11:30:00,90.66,90.88,90.66,90.81,5500.0,78.0813,78.2708,78.0813,78.2105,5500.0
2011-04-08 11:40:00,90.77,90.92,90.75,90.87,1700.0,78.1761,78.3052,78.1588,78.2622,1700.0
2011-04-08 11:50:00,90.88,91.02,90.84,90.91,11500.0,78.2708,78.3914,78.2363,78.2966,11500.0
2011-04-08 12:00:00,90.95,91.06,90.95,91.05,1500.0,78.3311,78.4258,78.3311,78.4172,1500.0
2011-04-08 12:10:00,90.96,91.05,90.96,91.04,1700.0,78.3397,78.4172,78.3397,78.4086,1700.0
2011-04-08 12:20:00,91.0,91.01,90.99,91.0,5600.0,78.3741,78.3828,78.3655,78.3741,5600.0
2011-04-08 12:30:00,90.97,91.01,90.89,90.89,2800.0,78.3483,78.3828,78.2794,78.2794,2800.0
2011-04-08 12:40:00,90.89,90.9,90.85,90.87,1000.0,78.2794,78.288,78.245,78.2622,1000.0
2011-04-08 12:50:00,90.85,90.9,90.72,90.74,4700.0,78.245,78.288,78.133,78.1502,4700.0
2011-04-08 13:00:00,90.73,90.78,90.63,90.77,5700.0,78.1416,78.1847,78.0555,78.1761,5700.0
2011-04-08 13:10:00,90.73,90.84,90.69,90.76,2400.0,78.1416,78.2363,78.1071,78.1674,2400.0
2011-04-08 13:20:00,90.79,90.79,90.73,90.73,500.0,78.1933,78.1933,78.1416,78.1416,500.0
2011-04-08 13:30:00,90.69,90.73,90.68,90.68,3900.0,78.1071,78.1416,78.0985,78.0985,3900.0
2011-04-08 13:40:00,90.62,90.69,90.62,90.69,2800.0,78.0469,78.1071,78.0469,78.1071,2800.0
2011-04-08 13:50:00,90.7,90.87,90.7,90.84,6600.0,78.1158,78.2622,78.1158,78.2363,6600.0
2011-04-08 14:00:00,90.76,90.77,90.72,90.76,5800.0,78.1674,78.1761,78.133,78.1674,5800.0
2011-04-08 14:10:00,90.75,90.77,90.6,90.6,14000.0,78.1588,78.1761,78.0296,78.0296,14000.0
2011-04-08 14:20:00,90.55,90.55,90.42,90.42,20700.0,77.9866,77.9866,77.8746,77.8746,20700.0
2011-04-08 14:30:00,90.38,90.39,90.21,90.32,9900.0,77.8402,77.8488,77.6937,77.7885,9900.0
2011-04-08 14:40:00,90.31,90.31,90.09,90.1,9800.0,77.7799,77.7799,77.5904,77.599,9800.0
2011-04-08 14:50:00,90.03,90.08,89.65,89.76,14800.0,77.5387,77.5818,77.2114,77.3062,14800.0
2011-04-08 15:00:00,89.77,90.27,89.77,90.25,37500.0,77.3148,77.7454,77.3148,77.7282,37500.0
2011-04-08 15:10:00,90.21,90.26,90.11,90.22,14900.0,77.6937,77.7368,77.6076,77.7024,14900.0
2011-04-08 15:20:00,90.21,90.21,90.03,90.06,8000.0,77.6937,77.6937,77.5387,77.5646,8000.0
2011-04-08 15:30:00,90.08,90.08,89.96,89.98,4600.0,77.5818,77.5818,77.4784,77.4957,4600.0
2011-04-08 15:40:00,89.98,90.08,89.92,89.96,11600.0,77.4957,77.5818,77.444,77.4784,11600.0
2011-04-08 15:50:00,89.98,90.14,89.97,90.06,16800.0,77.4957,77.6335,77.487,77.5646,16800.0
2011-04-11 09:30:00,90.02,90.02,89.3,89.4,10200.0,77.5301,77.5301,76.91,76.9961,10200.0
2011-04-11 09:40:00,89.4,89.4,89.15,89.23,6700.0,76.9961,76.9961,76.7808,76.8497,6700.0
2011-04-11 09:50:00,89.28,89.38,89.24,89.27,15800.0,76.8928,76.9789,76.8583,76.8842,15800.0
2011-04-11 10:00:00,89.37,89.39,89.09,89.18,2700.0,76.9703,76.9875,76.7291,76.8067,2700.0
2011-04-11 10:10:00,89.16,89.3,89.1,89.26,4100.0,76.7894,76.91,76.7378,76.8756,4100.0
2011-04-11 10:20:00,89.25,89.3,89.15,89.15,2900.0,76.8669,76.91,76.7808,76.7808,2900.0
2011-04-11 10:30:00,89.22,89.32,89.2,89.25,7700.0,76.8411,76.9272,76.8239,76.8669,7700.0
2011-04-11 10:40:00,89.21,89.26,89.16,89.19,3300.0,76.8325,76.8756,76.7894,76.8153,3300.0
2011-04-11 10:50:00,89.19,89.25,89.14,89.15,3600.0,76.8153,76.8669,76.7722,76.7808,3600.0
2011-04-11 11:00:00,89.14,89.31,89.14,89.31,1500.0,76.7722,76.9186,76.7722,76.9186,1500.0
2011-04-11 11:10:00,89.25,89.42,89.21,89.21,4000.0,76.8669,77.0134,76.8325,76.8325,4000.0
2011-04-11 11:20:00,89.17,89.17,88.98,89.09,3500.0,76.798,76.798,76.6344,76.7291,3500.0
2011-04-11 11:30:00,89.03,89.08,88.84,88.86,2500.0,76.6775,76.7205,76.5138,76.5311,2500.0
2011-04-11 11:40:00,88.89,88.95,88.85,88.91,1200.0,76.5569,76.6086,76.5224,76.5741,1200.0
2011-04-11 11:50:00,88.86,88.88,88.73,88.76,1900.0,76.5311,76.5483,76.4191,76.4449,1900.0
2011-04-11 12:00:00,88.73,88.73,88.67,88.73,1300.0,76.4191,76.4191,76.3674,76.4191,1300.0
2011-04-11 12:10:00,88.67,88.7,88.64,88.66,1300.0,76.3674,76.3933,76.3416,76.3588,1300.0
2011-04-11 12:20:00,88.69,88.74,88.49,88.57,10800.0,76.3846,76.4277,76.2124,76.2813,10800.0
2011-04-11 12:30:00,88.5,88.55,88.26,88.26,2200.0,76.221,76.2641,76.0143,76.0143,2200.0
2011-04-11 12:40:00,88.27,88.34,88.27,88.28,1300.0,76.0229,76.0832,76.0229,76.0315,1300.0
2011-04-11 12:50:00,88.29,88.32,88.18,88.18,2200.0,76.0401,76.066,75.9454,75.9454,2200.0
2011-04-11 13:00:00,88.2,88.35,88.18,88.33,2100.0,75.9626,76.0918,75.9454,76.0746,2100.0
2011-04-11 13:10:00,88.33,88.35,88.17,88.22,1400.0,76.0746,76.0918,75.9368,75.9799,1400.0
2011-04-11 13:20:00,88.3,88.45,88.3,88.39,1800.0,76.0488,76.1779,76.0488,76.1263,1800.0
2011-04-11 13:30:00,88.43,88.55,88.32,88.32,2900.0,76.1607,76.2641,76.066,76.066,2900.0
2011-04-11 13:40:00,88.39,88.47,88.39,88.46,2200.0,76.1263,76.1952,76.1263,76.1866,2200.0
2011-04-11 13:50:00,88.47,88.5,88.4,88.46,3100.0,76.1952,76.221,76.1349,76.1866,3100.0
2011-04-11 14:00:00,88.51,88.54,88.38,88.54,2000.0,76.2296,76.2555,76.1177,76.2555,2000.0
2011-04-11 14:10:00,88.52,88.58,88.47,88.58,1900.0,76.2382,76.2899,76.1952,76.2899,1900.0
2011-04-11 14:20:00,88.58,88.61,88.48,88.51,3100.0,76.2899,76.3157,76.2038,76.2296,3100.0
2011-04-11 14:30:00,88.55,88.66,88.37,88.4,5300.0,76.2641,76.3588,76.109,76.1349,5300.0
2011-04-11 14:40:00,88.42,88.48,88.31,88.31,2100.0,76.1521,76.2038,76.0574,76.0574,2100.0
2011-04-11 14:50:00,88.37,88.48,88.15,88.3,5400.0,76.109,76.2038,75.9196,76.0488,5400.0
2011-04-11 15:00:00,88.35,88.35,88.19,88.32,3500.0,76.0918,76.0918,75.954,76.066,3500.0
2011-04-11 15:10:00,88.3,88.32,88.19,88.27,5600.0,76.0488,76.066,75.954,76.0229,5600.0
2011-04-11 15:20:00,88.26,88.33,88.23,88.23,4100.0,76.0143,76.0746,75.9885,75.9885,4100.0
2011-04-11 15:30:00,88.2,88.32,88.13,88.13,10800.0,75.9626,76.066,75.9023,75.9023,10800.0
2011-04-11 15:40:00,88.14,88.4,88.0,88.32,49500.0,75.911,76.1349,75.7904,76.066,49500.0
2011-04-11 15:50:00,88.34,88.59,88.34,88.46,38900.0,76.0832,76.2985,76.0832,76.1866,38900.0
2011-04-12 09:30:00,87.7,88.14,87.7,88.11,6400.0,75.532,75.911,75.532,75.8851,6400.0
2011-04-12 09:40:00,88.29,88.55,88.23,88.55,4900.0,76.0401,76.2641,75.9885,76.2641,4900.0
2011-04-12 09:50:00,88.47,88.73,88.37,88.44,12300.0,76.1952,76.4191,76.109,76.1693,12300.0
2011-04-12 10:00:00,88.5,88.63,88.24,88.43,15400.0,76.221,76.333,75.9971,76.1607,15400.0
2011-04-12 10:10:00,88.44,88.89,88.34,88.63,10100.0,76.1693,76.5569,76.0832,76.333,10100.0
2011-04-12 10:20:00,88.67,88.89,88.36,88.5,29700.0,76.3674,76.5569,76.1004,76.221,29700.0
2011-04-12 10:30:00,88.44,88.52,87.94,87.94,11300.0,76.1693,76.2382,75.7387,75.7387,11300.0
2011-04-12 10:40:00,87.99,88.22,87.83,88.12,9600.0,75.7818,75.9799,75.644,75.8937,9600.0
2011-04-12 10:50:00,88.14,88.15,87.86,87.95,8500.0,75.911,75.9196,75.6698,75.7473,8500.0
2011-04-12 11:00:00,87.95,87.96,87.58,87.58,16800.0,75.7473,75.7559,75.4286,75.4286,16800.0
2011-04-12 11:10:00,87.7,87.88,87.7,87.73,12700.0,75.532,75.687,75.532,75.5578,12700.0
2011-04-12 11:20:00,87.71,88.1,87.63,87.98,21300.0,75.5406,75.8765,75.4717,75.7732,21300.0
2011-04-12 11:30:00,87.96,88.1,87.92,88.02,3800.0,75.7559,75.8765,75.7215,75.8076,3800.0
2011-04-12 11:40:00,88.01,88.11,87.91,88.01,4500.0,75.799,75.8851,75.7129,75.799,4500.0
2011-04-12 11:50:00,87.97,88.01,87.8,87.81,2300.0,75.7645,75.799,75.6181,75.6267,2300.0
2011-04-12 12:00:00,87.74,87.91,87.7,87.83,3900.0,75.5664,75.7129,75.532,75.644,3900.0
2011-04-12 12:10:00,87.83,87.88,87.73,87.81,4600.0,75.644,75.687,75.5578,75.6267,4600.0
2011-04-12 12:20:00,87.81,87.81,87.7,87.75,3000.0,75.6267,75.6267,75.532,75.5751,3000.0
2011-04-12 12:30:00,87.82,87.89,87.73,87.89,4200.0,75.6354,75.6956,75.5578,75.6956,4200.0
2011-04-12 12:40:00,87.91,88.11,87.84,88.1,3600.0,75.7129,75.8851,75.6526,75.8765,3600.0
2011-04-12 12:50:00,88.1,88.1,87.86,88.08,3600.0,75.8765,75.8765,75.6698,75.8593,3600.0
2011-04-12 13:00:00,87.98,88.14,87.93,87.98,2500.0,75.7732,75.911,75.7301,75.7732,2500.0
2011-04-12 13:10:00,88.0,88.0,87.73,87.73,2200.0,75.7904,75.7904,75.5578,75.5578,2200.0
2011-04-12 13:20:00,87.73,87.79,87.65,87.79,1700.0,75.5578,75.6095,75.4889,75.6095,1700.0
2011-04-12 13:30:00,87.89,87.9,87.77,87.79,3100.0,75.6956,75.7043,75.5923,75.6095,3100.0
2011-04-12 13:40:00,87.74,88.0,87.74,87.98,3000.0,75.5664,75.7904,75.5664,75.7732,3000.0
2011-04-12 13:50:00,87.98,88.0,87.91,88.0,11300.0,75.7732,75.7904,75.7129,75.7904,11300.0
2011-04-12 14:00:00,87.99,88.43,87.99,88.43,5000.0,75.7818,76.1607,75.7818,76.1607,5000.0
2011-04-12 14:10:00,88.39,88.39,88.23,88.31,7300.0,76.1263,76.1263,75.9885,76.0574,7300.0
2011-04-12 14:20:00,88.37,88.46,88.28,88.28,6700.0,76.109,76.1866,76.0315,76.0315,6700.0
2011-04-12 14:30:00,88.35,88.54,88.35,88.42,14200.0,76.0918,76.2555,76.0918,76.1521,14200.0
2011-04-12 14:40:00,88.41,88.45,88.08,88.08,3300.0,76.1435,76.1779,75.8593,75.8593,3300.0
2011-04-12 14:50:00,88.12,88.26,88.06,88.13,4700.0,75.8937,76.0143,75.8421,75.9023,4700.0
2011-04-12 15:00:00,88.17,88.19,88.04,88.07,8400.0,75.9368,75.954,75.8248,75.8507,8400.0
2011-04-12 15:10:00,88.09,88.17,88.01,88.05,9300.0,75.8679,75.9368,75.799,75.8334,9300.0
2011-04-12 15:20:00,88.01,88.08,87.84,87.88,13100.0,75.799,75.8593,75.6526,75.687,13100.0
2011-04-12 15:30:00,87.87,88.05,87.82,87.94,7900.0,75.6784,75.8334,75.6354,75.7387,7900.0
2011-04-12 15:40:00,87.93,88.0,87.83,88.0,11500.0,75.7301,75.7904,75.644,75.7904,11500.0
2011-04-12 15:50:00,88.03,88.15,88.01,88.11,10800.0,75.8162,75.9196,75.799,75.8851,10800.0
2011-04-13 09:30:00,88.71,88.91,88.25,88.25,5000.0,76.4019,76.5741,76.0057,76.0057,5000.0
2011-04-13 09:40:00,88.26,88.26,88.02,88.05,1000.0,76.0143,76.0143,75.8076,75.8334,1000.0
2011-04-13 09:50:00,88.12,88.16,87.87,88.0,13200.0,75.8937,75.9282,75.6784,75.7904,13200.0
2011-04-13 10:00:00,88.0,88.08,87.82,87.97,7800.0,75.7904,75.8593,75.6354,75.7645,7800.0
2011-04-13 10:10:00,87.96,88.03,87.94,88.01,9700.0,75.7559,75.8162,75.7387,75.799,9700.0
2011-04-13 10:20:00,88.0,88.29,87.98,88.14,7300.0,75.7904,76.0401,75.7732,75.911,7300.0
2011-04-13 10:30:00,88.12,88.12,87.99,87.99,10300.0,75.8937,75.8937,75.7818,75.7818,10300.0
2011-04-13 10:40:00,88.0,88.14,87.99,88.09,6500.0,75.7904,75.911,75.7818,75.8679,6500.0
2011-04-13 10:50:00,88.1,88.18,88.01,88.03,1900.0,75.8765,75.9454,75.799,75.8162,1900.0
2011-04-13 11:00:00,88.03,88.04,87.98,87.98,8100.0,75.8162,75.8248,75.7732,75.7732,8100.0
2011-04-13 11:10:00,87.98,88.02,87.96,87.98,14700.0,75.7732,75.8076,75.7559,75.7732,14700.0
2011-04-13 11:20:00,87.98,88.0,87.88,87.88,15100.0,75.7732,75.7904,75.687,75.687,15100.0
2011-04-13 11:30:00,87.88,87.9,87.84,87.84,7800.0,75.687,75.7043,75.6526,75.6526,7800.0
2011-04-13 11:40:00,87.78,88.03,87.78,87.94,4700.0,75.6009,75.8162,75.6009,75.7387,4700.0
2011-04-13 11:50:00,87.9,87.93,87.65,87.65,7000.0,75.7043,75.7301,75.4889,75.4889,7000.0
2011-04-13 12:00:00,87.65,87.79,87.64,87.75,6500.0,75.4889,75.6095,75.4803,75.5751,6500.0
2011-04-13 12:10:00,87.84,87.87,87.75,87.75,3200.0,75.6526,75.6784,75.5751,75.5751,3200.0
2011-04-13 12:20:00,87.72,87.72,87.67,87.69,9900.0,75.5492,75.5492,75.5062,75.5234,9900.0
2011-04-13 12:30:00,87.67,87.72,87.62,87.72,18500.0,75.5062,75.5492,75.4631,75.5492,18500.0
2011-04-13 12:40:00,87.69,87.76,87.6,87.76,6800.0,75.5234,75.5837,75.4459,75.5837,6800.0
2011-04-13 12:50:00,87.78,87.89,87.71,87.82,6700.0,75.6009,75.6956,75.5406,75.6354,6700.0
2011-04-13 13:00:00,87.84,88.0,87.84,88.0,7100.0,75.6526,75.7904,75.6526,75.7904,7100.0
2011-04-13 13:10:00,88.02,88.09,87.98,88.0,10900.0,75.8076,75.8679,75.7732,75.7904,10900.0
2011-04-13 13:20:00,88.01,88.18,88.01,88.04,2300.0,75.799,75.9454,75.799,75.8248,2300.0
2011-04-13 13:30:00,88.09,88.1,88.0,88.01,9500.0,75.8679,75.8765,75.7904,75.799,9500.0
2011-04-13 13:40:00,88.02,88.18,88.0,88.05,6800.0,75.8076,75.9454,75.7904,75.8334,6800.0
2011-04-13 13:50:00,88.08,88.13,88.0,88.02,4100.0,75.8593,75.9023,75.7904,75.8076,4100.0
2011-04-13 14:00:00,88.05,88.21,88.05,88.21,3000.0,75.8334,75.9712,75.8334,75.9712,3000.0
2011-04-13 14:10:00,88.2,88.21,88.07,88.07,2900.0,75.9626,75.9712,75.8507,75.8507,2900.0
2011-04-13 14:20:00,88.13,88.3,88.09,88.2,10600.0,75.9023,76.0488,75.8679,75.9626,10600.0
2011-04-13 14:30:00,88.2,88.25,88.09,88.09,7400.0,75.9626,76.0057,75.8679,75.8679,7400.0
2011-04-13 14:40:00,88.12,88.54,88.12,88.41,7900.0,75.8937,76.2555,75.8937,76.1435,7900.0
2011-04-13 14:50:00,88.46,88.6,88.46,88.59,4500.0,76.1866,76.3071,76.1866,76.2985,4500.0
2011-04-13 15:00:00,88.64,88.73,88.55,88.7,28700.0,76.3416,76.4191,76.2641,76.3933,28700.0
2011-04-13 15:10:00,88.75,88.91,88.7,88.86,10400.0,76.4363,76.5741,76.3933,76.5311,10400.0
2011-04-13 15:20:00,88.87,88.87,88.73,88.78,6000.0,76.5397,76.5397,76.4191,76.4622,6000.0
2011-04-13 15:30:00,88.77,88.77,88.64,88.74,7400.0,76.4535,76.4535,76.3416,76.4277,7400.0
2011-04-13 15:40:00,88.78,88.79,88.55,88.65,10100.0,76.4622,76.4708,76.2641,76.3502,10100.0
2011-04-13 15:50:00,88.65,88.72,88.63,88.71,16000.0,76.3502,76.4105,76.333,76.4019,16000.0
2011-04-14 09:30:00,88.09,88.37,88.0,88.01,6200.0,75.8679,76.109,75.7904,75.799,6200.0
2011-04-14 09:40:00,88.0,88.1,87.96,87.98,11300.0,75.7904,75.8765,75.7559,75.7732,11300.0
2011-04-14 09:50:00,87.98,87.99,87.62,87.81,20500.0,75.7732,75.7818,75.4631,75.6267,20500.0
2011-04-14 10:00:00,87.8,88.1,87.8,87.95,6400.0,75.6181,75.8765,75.6181,75.7473,6400.0
2011-04-14 10:10:00,88.11,88.21,87.96,88.21,4200.0,75.8851,75.9712,75.7559,75.9712,4200.0
2011-04-14 10:20:00,88.14,88.5,88.04,88.32,5900.0,75.911,76.221,75.8248,76.066,5900.0
2011-04-14 10:30:00,88.42,88.52,88.37,88.37,3600.0,76.1521,76.2382,76.109,76.109,3600.0
2011-04-14 10:40:00,88.37,88.43,88.27,88.29,2300.0,76.109,76.1607,76.0229,76.0401,2300.0
2011-04-14 10:50:00,88.24,88.29,88.19,88.2,2700.0,75.9971,76.0401,75.954,75.9626,2700.0
2011-04-14 11:00:00,88.17,88.19,87.94,87.94,4000.0,75.9368,75.954,75.7387,75.7387,4000.0
2011-04-14 11:10:00,87.93,87.97,87.82,87.89,9300.0,75.7301,75.7645,75.6354,75.6956,9300.0
2011-04-14 11:20:00,87.95,87.95,87.84,87.84,1800.0,75.7473,75.7473,75.6526,75.6526,1800.0
2011-04-14 11:30:00,87.94,87.94,87.84,87.9,1000.0,75.7387,75.7387,75.6526,75.7043,1000.0
2011-04-14 11:40:00,87.91,87.93,87.76,87.8,6800.0,75.7129,75.7301,75.5837,75.6181,6800.0
2011-04-14 11:50:00,87.8,87.96,87.8,87.93,4600.0,75.6181,75.7559,75.6181,75.7301,4600.0
2011-04-14 12:00:00,87.91,88.1,87.91,87.95,1300.0,75.7129,75.8765,75.7129,75.7473,1300.0
2011-04-14 12:10:00,88.12,88.14,87.98,87.98,1800.0,75.8937,75.911,75.7732,75.7732,1800.0
2011-04-14 12:20:00,88.07,88.15,88.02,88.15,2100.0,75.8507,75.9196,75.8076,75.9196,2100.0
2011-04-14 12:30:00,88.2,88.26,88.2,88.25,3100.0,75.9626,76.0143,75.9626,76.0057,3100.0
2011-04-14 12:40:00,88.2,88.23,88.2,88.22,2700.0,75.9626,75.9885,75.9626,75.9799,2700.0
2011-04-14 12:50:00,88.23,88.47,88.23,88.37,3700.0,75.9885,76.1952,75.9885,76.109,3700.0
2011-04-14 13:00:00,88.36,88.38,88.2,88.2,2500.0,76.1004,76.1177,75.9626,75.9626,2500.0
2011-04-14 13:10:00,88.2,88.27,88.2,88.2,2800.0,75.9626,76.0229,75.9626,75.9626,2800.0
2011-04-14 13:20:00,88.2,88.26,88.19,88.2,8100.0,75.9626,76.0143,75.954,75.9626,8100.0
2011-04-14 13:30:00,88.22,88.24,88.1,88.24,3800.0,75.9799,75.9971,75.8765,75.9971,3800.0
2011-04-14 13:40:00,88.08,88.17,88.08,88.17,1000.0,75.8593,75.9368,75.8593,75.9368,1000.0
2011-04-14 13:50:00,88.17,88.17,88.05,88.1,2500.0,75.9368,75.9368,75.8334,75.8765,2500.0
2011-04-14 14:00:00,88.1,88.16,88.08,88.16,4200.0,75.8765,75.9282,75.8593,75.9282,4200.0
2011-04-14 14:10:00,88.17,88.21,88.1,88.18,3000.0,75.9368,75.9712,75.8765,75.9454,3000.0
2011-04-14 14:20:00,88.18,88.29,88.12,88.15,4600.0,75.9454,76.0401,75.8937,75.9196,4600.0
2011-04-14 14:30:00,88.17,88.34,88.17,88.27,4200.0,75.9368,76.0832,75.9368,76.0229,4200.0
2011-04-14 14:40:00,88.26,88.27,88.12,88.12,2600.0,76.0143,76.0229,75.8937,75.8937,2600.0
2011-04-14 14:50:00,88.13,88.3,88.12,88.17,8100.0,75.9023,76.0488,75.8937,75.9368,8100.0
2011-04-14 15:00:00,88.18,88.5,88.12,88.46,12700.0,75.9454,76.221,75.8937,76.1866,12700.0
2011-04-14 15:10:00,88.45,88.55,88.43,88.54,6500.0,76.1779,76.2641,76.1607,76.2555,6500.0
2011-04-14 15:20:00,88.52,88.62,88.48,88.51,9100.0,76.2382,76.3244,76.2038,76.2296,9100.0
2011-04-14 15:30:00,88.52,88.73,88.4,88.72,15600.0,76.2382,76.4191,76.1349,76.4105,15600.0
2011-04-14 15:40:00,88.67,88.78,88.65,88.71,13200.0,76.3674,76.4622,76.3502,76.4019,13200.0
2011-04-14 15:50:00,88.72,88.85,88.65,88.65,19500.0,76.4105,76.5224,76.3502,76.3502,19500.0
2011-04-15 09:30:00,88.77,88.86,88.41,88.45,3800.0,76.4535,76.5311,76.1435,76.1779,3800.0
2011-04-15 09:40:00,88.45,88.45,88.21,88.23,2200.0,76.1779,76.1779,75.9712,75.9885,2200.0
2011-04-15 09:50:00,88.27,88.34,88.24,88.34,8300.0,76.0229,76.0832,75.9971,76.0832,8300.0
2011-04-15 10:00:00,88.45,89.04,88.45,88.87,2600.0,76.1779,76.6861,76.1779,76.5397,2600.0
2011-04-15 10:10:00,88.81,88.81,88.49,88.56,3600.0,76.488,76.488,76.2124,76.2727,3600.0
2011-04-15 10:20:00,88.59,88.69,88.59,88.68,3900.0,76.2985,76.3846,76.2985,76.376,3900.0
2011-04-15 10:30:00,88.69,88.89,88.57,88.72,4500.0,76.3846,76.5569,76.2813,76.4105,4500.0
2011-04-15 10:40:00,88.85,89.09,88.85,89.09,900.0,76.5224,76.7291,76.5224,76.7291,900.0
2011-04-15 10:50:00,89.09,89.13,88.99,89.06,1200.0,76.7291,76.7636,76.643,76.7033,1200.0
2011-04-15 11:00:00,89.1,89.3,89.1,89.16,4700.0,76.7378,76.91,76.7378,76.7894,4700.0
2011-04-15 11:10:00,89.11,89.11,89.0,89.07,3200.0,76.7464,76.7464,76.6516,76.7119,3200.0
2011-04-15 11:20:00,89.07,89.29,89.07,89.28,3200.0,76.7119,76.9014,76.7119,76.8928,3200.0
2011-04-15 11:30:00,89.41,89.59,89.4,89.51,2200.0,77.0047,77.1598,76.9961,77.0909,2200.0
2011-04-15 11:40:00,89.52,89.52,89.52,89.52,100.0,77.0995,77.0995,77.0995,77.0995,100.0
2011-04-15 11:50:00,89.48,89.59,89.42,89.59,1300.0,77.065,77.1598,77.0134,77.1598,1300.0
2011-04-15 12:00:00,89.57,89.63,89.52,89.52,4000.0,77.1425,77.1942,77.0995,77.0995,4000.0
2011-04-15 12:10:00,89.57,89.72,89.57,89.69,800.0,77.1425,77.2717,77.1425,77.2459,800.0
2011-04-15 12:20:00,89.61,89.61,89.53,89.58,300.0,77.177,77.177,77.1081,77.1512,300.0
2011-04-15 12:30:00,89.56,89.56,89.47,89.52,8600.0,77.1339,77.1339,77.0564,77.0995,8600.0
2011-04-15 12:40:00,89.48,89.61,89.45,89.61,2600.0,77.065,77.177,77.0392,77.177,2600.0
2011-04-15 12:50:00,89.61,89.62,89.58,89.6,600.0,77.177,77.1856,77.1512,77.1684,600.0
2011-04-15 13:00:00,89.57,89.62,89.57,89.59,600.0,77.1425,77.1856,77.1425,77.1598,600.0
2011-04-15 13:10:00,89.59,89.59,89.39,89.39,4100.0,77.1598,77.1598,76.9875,76.9875,4100.0
2011-04-15 13:20:00,89.37,89.37,89.37,89.37,100.0,76.9703,76.9703,76.9703,76.9703,100.0
2011-04-15 13:30:00,89.37,89.37,89.32,89.32,800.0,76.9703,76.9703,76.9272,76.9272,800.0
2011-04-15 13:40:00,89.3,89.37,89.29,89.36,3000.0,76.91,76.9703,76.9014,76.9617,3000.0
2011-04-15 13:50:00,89.37,89.37,89.28,89.28,1700.0,76.9703,76.9703,76.8928,76.8928,1700.0
2011-04-15 14:00:00,89.3,89.32,89.3,89.3,1200.0,76.91,76.9272,76.91,76.91,1200.0
2011-04-15 14:10:00,89.32,89.34,89.25,89.3,2300.0,76.9272,76.9445,76.8669,76.91,2300.0
2011-04-15 14:20:00,89.3,89.39,89.3,89.35,1000.0,76.91,76.9875,76.91,76.9531,1000.0
2011-04-15 14:30:00,89.36,89.42,89.36,89.42,800.0,76.9617,77.0134,76.9617,77.0134,800.0
2011-04-15 14:40:00,89.43,89.51,89.43,89.46,2200.0,77.022,77.0909,77.022,77.0478,2200.0
2011-04-15 14:50:00,89.45,89.46,89.4,89.46,900.0,77.0392,77.0478,76.9961,77.0478,900.0
2011-04-15 15:00:00,89.45,89.46,89.33,89.33,1100.0,77.0392,77.0478,76.9358,76.9358,1100.0
2011-04-15 15:10:00,89.31,89.31,89.13,89.21,6700.0,76.9186,76.9186,76.7636,76.8325,6700.0
2011-04-15 15:20:00,89.2,89.2,89.02,89.11,7200.0,76.8239,76.8239,76.6689,76.7464,7200.0
2011-04-15 15:30:00,89.13,89.15,89.07,89.13,6900.0,76.7636,76.7808,76.7119,76.7636,6900.0
2011-04-15 15:40:00,89.12,89.18,88.9,88.95,5900.0,76.755,76.8067,76.5655,76.6086,5900.0
2011-04-15 15:50:00,88.99,89.07,88.97,89.01,13200.0,76.643,76.7119,76.6258,76.6602,13200.0
2011-04-18 09:30:00,87.61,87.8,87.38,87.65,9600.0,75.4545,75.6181,75.2564,75.4889,9600.0
2011-04-18 09:40:00,87.62,87.69,87.34,87.69,15600.0,75.4631,75.5234,75.2219,75.5234,15600.0
2011-04-18 09:50:00,87.63,87.65,87.18,87.27,14300.0,75.4717,75.4889,75.0841,75.1617,14300.0
2011-04-18 10:00:00,87.24,87.35,87.07,87.14,23200.0,75.1358,75.2306,74.9894,75.0497,23200.0
2011-04-18 10:10:00,87.15,87.3,87.03,87.15,15000.0,75.0583,75.1875,74.955,75.0583,15000.0
2011-04-18 10:20:00,87.24,87.38,87.08,87.26,10000.0,75.1358,75.2564,74.998,75.153,10000.0
2011-04-18 10:30:00,87.25,87.42,87.15,87.17,7800.0,75.1444,75.2908,75.0583,75.0755,7800.0
2011-04-18 10:40:00,87.21,87.29,87.01,87.19,15800.0,75.11,75.1789,74.9377,75.0928,15800.0
2011-04-18 10:50:00,87.1,87.27,87.09,87.17,6100.0,75.0152,75.1617,75.0066,75.0755,6100.0
2011-04-18 11:00:00,87.11,87.26,86.75,86.96,23700.0,75.0239,75.153,74.7138,74.8947,23700.0
2011-04-18 11:10:00,86.95,87.0,86.84,86.86,6300.0,74.8861,74.9291,74.7913,74.8085,6300.0
2011-04-18 11:20:00,87.02,87.05,86.9,86.96,6300.0,74.9463,74.9722,74.843,74.8947,6300.0
2011-04-18 11:30:00,86.92,87.03,86.92,86.97,4400.0,74.8602,74.955,74.8602,74.9033,4400.0
2011-04-18 11:40:00,86.94,87.04,86.88,86.96,2400.0,74.8774,74.9636,74.8258,74.8947,2400.0
2011-04-18 11:50:00,86.94,86.99,86.85,86.9,3900.0,74.8774,74.9205,74.7999,74.843,3900.0
2011-04-18 12:00:00,86.94,86.97,86.78,86.93,5100.0,74.8774,74.9033,74.7396,74.8688,5100.0
2011-04-18 12:10:00,86.93,86.99,86.81,86.92,2500.0,74.8688,74.9205,74.7655,74.8602,2500.0
2011-04-18 12:20:00,86.93,87.0,86.87,87.0,2800.0,74.8688,74.9291,74.8172,74.9291,2800.0
2011-04-18 12:30:00,86.91,86.99,86.87,86.98,4000.0,74.8516,74.9205,74.8172,74.9119,4000.0
2011-04-18 12:40:00,86.94,87.0,86.81,86.86,4700.0,74.8774,74.9291,74.7655,74.8085,4700.0
2011-04-18 12:50:00,86.95,87.03,86.87,86.88,5600.0,74.8861,74.955,74.8172,74.8258,5600.0
2011-04-18 13:00:00,86.93,87.0,86.79,86.82,7600.0,74.8688,74.9291,74.7483,74.7741,7600.0
2011-04-18 13:10:00,86.91,86.93,86.74,86.75,10800.0,74.8516,74.8688,74.7052,74.7138,10800.0
2011-04-18 13:20:00,86.75,86.82,86.68,86.68,13400.0,74.7138,74.7741,74.6535,74.6535,13400.0
2011-04-18 13:30:00,86.72,86.82,86.65,86.69,6200.0,74.688,74.7741,74.6277,74.6621,6200.0
2011-04-18 13:40:00,86.69,86.73,86.61,86.68,8200.0,74.6621,74.6966,74.5932,74.6535,8200.0
2011-04-18 13:50:00,86.75,86.8,86.69,86.75,8400.0,74.7138,74.7569,74.6621,74.7138,8400.0
2011-04-18 14:00:00,86.78,86.82,86.72,86.77,10000.0,74.7396,74.7741,74.688,74.731,10000.0
2011-04-18 14:10:00,86.76,86.84,86.76,86.82,7200.0,74.7224,74.7913,74.7224,74.7741,7200.0
2011-04-18 14:20:00,86.84,86.84,86.76,86.82,6300.0,74.7913,74.7913,74.7224,74.7741,6300.0
2011-04-18 14:30:00,86.82,86.91,86.75,86.91,16500.0,74.7741,74.8516,74.7138,74.8516,16500.0
2011-04-18 14:40:00,86.91,86.94,86.79,86.89,25500.0,74.8516,74.8774,74.7483,74.8344,25500.0
2011-04-18 14:50:00,86.9,86.99,86.73,86.73,17100.0,74.843,74.9205,74.6966,74.6966,17100.0
2011-04-18 15:00:00,86.77,86.8,86.48,86.58,17700.0,74.731,74.7569,74.4813,74.5674,17700.0
2011-04-18 15:10:00,86.55,86.6,86.51,86.59,19900.0,74.5416,74.5846,74.5071,74.576,19900.0
2011-04-18 15:20:00,86.59,86.67,86.43,86.57,17600.0,74.576,74.6449,74.4382,74.5588,17600.0
2011-04-18 15:30:00,86.6,86.61,86.35,86.45,28200.0,74.5846,74.5932,74.3693,74.4554,28200.0
2011-04-18 15:40:00,86.45,86.6,86.42,86.57,31600.0,74.4554,74.5846,74.4296,74.5588,31600.0
2011-04-18 15:50:00,86.58,86.6,86.48,86.52,30100.0,74.5674,74.5846,74.4813,74.5157,30100.0
2011-04-19 09:30:00,86.88,87.09,86.69,86.69,10300.0,74.8258,75.0066,74.6621,74.6621,10300.0
2011-04-19 09:40:00,86.67,86.76,86.24,86.33,7500.0,74.6449,74.7224,74.2746,74.3521,7500.0
2011-04-19 09:50:00,86.24,86.54,86.2,86.53,5200.0,74.2746,74.5329,74.2401,74.5243,5200.0
2011-04-19 10:00:00,86.53,86.55,86.23,86.23,7100.0,74.5243,74.5416,74.266,74.266,7100.0
2011-04-19 10:10:00,86.28,86.63,86.28,86.52,6000.0,74.309,74.6105,74.309,74.5157,6000.0
2011-04-19 10:20:00,86.43,86.46,86.18,86.25,10800.0,74.4382,74.464,74.2229,74.2832,10800.0
2011-04-19 10:30:00,86.16,86.25,86.03,86.03,6800.0,74.2057,74.2832,74.0937,74.0937,6800.0
2011-04-19 10:40:00,86.06,86.19,86.01,86.19,6800.0,74.1195,74.2315,74.0765,74.2315,6800.0
2011-04-19 10:50:00,86.22,86.28,85.87,85.87,6100.0,74.2573,74.309,73.9559,73.9559,6100.0
2011-04-19 11:00:00,85.9,86.01,85.9,85.97,2500.0,73.9817,74.0765,73.9817,74.042,2500.0
2011-04-19 11:10:00,85.98,86.01,85.91,85.91,7000.0,74.0506,74.0765,73.9904,73.9904,7000.0
2011-04-19 11:20:00,85.97,85.97,85.77,85.85,4800.0,74.042,74.042,73.8698,73.9387,4800.0
2011-04-19 11:30:00,85.86,85.99,85.83,85.96,6000.0,73.9473,74.0593,73.9215,74.0334,6000.0
2011-04-19 11:40:00,85.9,86.05,85.9,85.98,4500.0,73.9817,74.1109,73.9817,74.0506,4500.0
2011-04-19 11:50:00,85.92,86.15,85.89,85.98,5500.0,73.999,74.1971,73.9731,74.0506,5500.0
2011-04-19 12:00:00,86.0,86.2,85.99,86.19,4500.0,74.0679,74.2401,74.0593,74.2315,4500.0
2011-04-19 12:10:00,86.18,86.27,86.04,86.08,9800.0,74.2229,74.3004,74.1023,74.1368,9800.0
2011-04-19 12:20:00,86.09,86.09,85.8,85.8,10300.0,74.1454,74.1454,73.8956,73.8956,10300.0
2011-04-19 12:30:00,85.83,85.83,85.65,85.71,10900.0,73.9215,73.9215,73.7664,73.8181,10900.0
2011-04-19 12:40:00,85.81,85.87,85.64,85.64,6900.0,73.9042,73.9559,73.7578,73.7578,6900.0
2011-04-19 12:50:00,85.65,85.88,85.65,85.71,2400.0,73.7664,73.9645,73.7664,73.8181,2400.0
2011-04-19 13:00:00,85.73,85.93,85.73,85.9,4500.0,73.8353,74.0076,73.8353,73.9817,4500.0
2011-04-19 13:10:00,85.9,86.07,85.9,85.98,4700.0,73.9817,74.1282,73.9817,74.0506,4700.0
2011-04-19 13:20:00,85.99,86.07,85.92,86.04,5200.0,74.0593,74.1282,73.999,74.1023,5200.0
2011-04-19 13:30:00,86.04,86.07,85.99,86.07,3400.0,74.1023,74.1282,74.0593,74.1282,3400.0
2011-04-19 13:40:00,86.13,86.23,86.07,86.15,4800.0,74.1798,74.266,74.1282,74.1971,4800.0
2011-04-19 13:50:00,86.25,86.27,86.18,86.21,1700.0,74.2832,74.3004,74.2229,74.2487,1700.0
2011-04-19 14:00:00,86.22,86.22,86.11,86.17,2200.0,74.2573,74.2573,74.1626,74.2143,2200.0
2011-04-19 14:10:00,86.21,86.21,86.11,86.2,2800.0,74.2487,74.2487,74.1626,74.2401,2800.0
2011-04-19 14:20:00,86.16,86.17,86.0,86.03,7500.0,74.2057,74.2143,74.0679,74.0937,7500.0
2011-04-19 14:30:00,86.02,86.11,86.0,86.1,4100.0,74.0851,74.1626,74.0679,74.154,4100.0
2011-04-19 14:40:00,86.1,86.16,86.06,86.06,3500.0,74.154,74.2057,74.1195,74.1195,3500.0
2011-04-19 14:50:00,86.06,86.19,86.05,86.12,4800.0,74.1195,74.2315,74.1109,74.1712,4800.0
2011-04-19 15:00:00,86.06,86.25,86.06,86.22,4300.0,74.1195,74.2832,74.1195,74.2573,4300.0
2011-04-19 15:10:00,86.22,86.38,86.21,86.28,6600.0,74.2573,74.3951,74.2487,74.309,6600.0
2011-04-19 15:20:00,86.3,86.49,86.25,86.32,8000.0,74.3262,74.4899,74.2832,74.3435,8000.0
2011-04-19 15:30:00,86.32,86.4,86.27,86.29,6100.0,74.3435,74.4124,74.3004,74.3176,6100.0
2011-04-19 15:40:00,86.29,86.41,86.23,86.41,11300.0,74.3176,74.421,74.266,74.421,11300.0
2011-04-19 15:50:00,86.44,86.56,86.42,86.46,13900.0,74.4468,74.5502,74.4296,74.464,13900.0
2011-04-20 09:30:00,87.79,87.81,87.41,87.41,5000.0,75.6095,75.6267,75.2822,75.2822,5000.0
2011-04-20 09:40:00,87.54,87.91,87.5,87.88,3000.0,75.3942,75.7129,75.3597,75.687,3000.0
2011-04-20 09:50:00,87.85,87.85,87.3,87.39,3600.0,75.6612,75.6612,75.1875,75.265,3600.0
2011-04-20 10:00:00,87.47,87.93,87.47,87.79,4900.0,75.3339,75.7301,75.3339,75.6095,4900.0
2011-04-20 10:10:00,87.87,88.03,87.72,87.99,3200.0,75.6784,75.8162,75.5492,75.7818,3200.0
2011-04-20 10:20:00,88.05,88.21,87.92,88.1,6200.0,75.8334,75.9712,75.7215,75.8765,6200.0
2011-04-20 10:30:00,88.24,88.33,88.08,88.08,3600.0,75.9971,76.0746,75.8593,75.8593,3600.0
2011-04-20 10:40:00,88.01,88.16,87.97,88.06,2200.0,75.799,75.9282,75.7645,75.8421,2200.0
2011-04-20 10:50:00,88.09,88.14,87.95,87.95,2700.0,75.8679,75.911,75.7473,75.7473,2700.0
2011-04-20 11:00:00,88.01,88.06,87.78,87.78,2300.0,75.799,75.8421,75.6009,75.6009,2300.0
2011-04-20 11:10:00,87.77,87.89,87.7,87.74,2900.0,75.5923,75.6956,75.532,75.5664,2900.0
2011-04-20 11:20:00,87.58,87.64,87.46,87.48,2900.0,75.4286,75.4803,75.3253,75.3425,2900.0
2011-04-20 11:30:00,87.57,87.6,87.45,87.54,1900.0,75.42,75.4459,75.3167,75.3942,1900.0
2011-04-20 11:40:00,87.59,87.82,87.59,87.82,3100.0,75.4373,75.6354,75.4373,75.6354,3100.0
2011-04-20 11:50:00,87.76,87.78,87.62,87.64,3800.0,75.5837,75.6009,75.4631,75.4803,3800.0
2011-04-20 12:00:00,87.64,87.64,87.48,87.57,3700.0,75.4803,75.4803,75.3425,75.42,3700.0
2011-04-20 12:10:00,87.6,87.61,87.28,87.28,1900.0,75.4459,75.4545,75.1703,75.1703,1900.0
2011-04-20 12:20:00,87.24,87.27,87.17,87.2,4100.0,75.1358,75.1617,75.0755,75.1014,4100.0
2011-04-20 12:30:00,87.19,87.32,87.14,87.22,3900.0,75.0928,75.2047,75.0497,75.1186,3900.0
2011-04-20 12:40:00,87.28,87.33,87.18,87.23,7100.0,75.1703,75.2133,75.0841,75.1272,7100.0
2011-04-20 12:50:00,87.2,87.21,87.12,87.16,2700.0,75.1014,75.11,75.0325,75.0669,2700.0
2011-04-20 13:00:00,87.16,87.21,87.09,87.2,14000.0,75.0669,75.11,75.0066,75.1014,14000.0
2011-04-20 13:10:00,87.21,87.36,87.17,87.33,23600.0,75.11,75.2392,75.0755,75.2133,23600.0
2011-04-20 13:20:00,87.34,87.42,87.31,87.4,13400.0,75.2219,75.2908,75.1961,75.2736,13400.0
2011-04-20 13:30:00,87.4,87.46,87.36,87.46,3200.0,75.2736,75.3253,75.2392,75.3253,3200.0
2011-04-20 13:40:00,87.51,87.51,87.39,87.43,3900.0,75.3684,75.3684,75.265,75.2995,3900.0
2011-04-20 13:50:00,87.43,87.49,87.36,87.41,3300.0,75.2995,75.3511,75.2392,75.2822,3300.0
2011-04-20 14:00:00,87.41,87.41,87.32,87.32,4700.0,75.2822,75.2822,75.2047,75.2047,4700.0
2011-04-20 14:10:00,87.28,87.51,87.27,87.45,4600.0,75.1703,75.3684,75.1617,75.3167,4600.0
2011-04-20 14:20:00,87.47,87.56,87.42,87.5,9800.0,75.3339,75.4114,75.2908,75.3597,9800.0
2011-04-20 14:30:00,87.53,87.63,87.5,87.62,5100.0,75.3856,75.4717,75.3597,75.4631,5100.0
2011-04-20 14:40:00,87.69,87.7,87.61,87.65,9300.0,75.5234,75.532,75.4545,75.4889,9300.0
2011-04-20 14:50:00,87.65,87.7,87.61,87.66,7400.0,75.4889,75.532,75.4545,75.4975,7400.0
2011-04-20 15:00:00,87.68,87.68,87.57,87.59,5300.0,75.5148,75.5148,75.42,75.4373,5300.0
2011-04-20 15:10:00,87.59,87.74,87.57,87.7,12100.0,75.4373,75.5664,75.42,75.532,12100.0
2011-04-20 15:20:00,87.7,87.83,87.66,87.79,8100.0,75.532,75.644,75.4975,75.6095,8100.0
2011-04-20 15:30:00,87.81,87.84,87.75,87.83,7300.0,75.6267,75.6526,75.5751,75.644,7300.0
2011-04-20 15:40:00,87.84,87.88,87.79,87.82,8900.0,75.6526,75.687,75.6095,75.6354,8900.0
2011-04-20 15:50:00,87.84,88.0,87.78,87.99,22900.0,75.6526,75.7904,75.6009,75.7818,22900.0
2011-04-21 09:30:00,88.65,89.11,88.65,89.04,5700.0,76.3502,76.7464,76.3502,76.6861,5700.0
2011-04-21 09:40:00,88.95,88.96,88.57,88.95,6900.0,76.6086,76.6172,76.2813,76.6086,6900.0
2011-04-21 09:50:00,88.95,89.12,88.95,89.05,2000.0,76.6086,76.755,76.6086,76.6947,2000.0
2011-04-21 10:00:00,88.83,89.23,88.79,89.2,11800.0,76.5052,76.8497,76.4708,76.8239,11800.0
2011-04-21 10:10:00,89.22,89.26,89.1,89.1,18400.0,76.8411,76.8756,76.7378,76.7378,18400.0
2011-04-21 10:20:00,89.12,89.24,89.02,89.21,4900.0,76.755,76.8583,76.6689,76.8325,4900.0
2011-04-21 10:30:00,89.21,89.33,89.21,89.33,28200.0,76.8325,76.9358,76.8325,76.9358,28200.0
2011-04-21 10:40:00,89.36,89.64,89.36,89.55,5200.0,76.9617,77.2028,76.9617,77.1253,5200.0
2011-04-21 10:50:00,89.61,89.68,89.39,89.39,4600.0,77.177,77.2373,76.9875,76.9875,4600.0
2011-04-21 11:00:00,89.42,89.7,89.42,89.65,9500.0,77.0134,77.2545,77.0134,77.2114,9500.0
2011-04-21 11:10:00,89.65,89.74,89.65,89.71,4000.0,77.2114,77.289,77.2114,77.2631,4000.0
2011-04-21 11:20:00,89.73,89.85,89.72,89.85,2300.0,77.2803,77.3837,77.2717,77.3837,2300.0
2011-04-21 11:30:00,89.82,89.85,89.76,89.84,3300.0,77.3579,77.3837,77.3062,77.3751,3300.0
2011-04-21 11:40:00,89.81,89.9,89.74,89.9,3600.0,77.3492,77.4268,77.289,77.4268,3600.0
2011-04-21 11:50:00,89.96,89.96,89.73,89.83,6600.0,77.4784,77.4784,77.2803,77.3665,6600.0
2011-04-21 12:00:00,89.84,89.84,89.77,89.8,2900.0,77.3751,77.3751,77.3148,77.3406,2900.0
2011-04-21 12:10:00,89.8,89.83,89.75,89.75,6800.0,77.3406,77.3665,77.2976,77.2976,6800.0
2011-04-21 12:20:00,89.75,89.83,89.74,89.79,10000.0,77.2976,77.3665,77.289,77.332,10000.0
2011-04-21 12:30:00,89.78,89.8,89.68,89.79,20100.0,77.3234,77.3406,77.2373,77.332,20100.0
2011-04-21 12:40:00,89.75,89.9,89.75,89.9,3400.0,77.2976,77.4268,77.2976,77.4268,3400.0
2011-04-21 12:50:00,89.88,89.92,89.85,89.85,1300.0,77.4095,77.444,77.3837,77.3837,1300.0
2011-04-21 13:00:00,89.85,89.86,89.73,89.73,1500.0,77.3837,77.3923,77.2803,77.2803,1500.0
2011-04-21 13:10:00,89.73,89.84,89.73,89.8,3800.0,77.2803,77.3751,77.2803,77.3406,3800.0
2011-04-21 13:20:00,89.75,89.82,89.72,89.82,4400.0,77.2976,77.3579,77.2717,77.3579,4400.0
2011-04-21 13:30:00,89.82,89.82,89.73,89.73,3600.0,77.3579,77.3579,77.2803,77.2803,3600.0
2011-04-21 13:40:00,89.73,89.9,89.73,89.84,5500.0,77.2803,77.4268,77.2803,77.3751,5500.0
2011-04-21 13:50:00,89.86,89.88,89.81,89.81,2500.0,77.3923,77.4095,77.3492,77.3492,2500.0
2011-04-21 14:00:00,89.81,89.93,89.77,89.88,7400.0,77.3492,77.4526,77.3148,77.4095,7400.0
2011-04-21 14:10:00,89.88,89.88,89.8,89.8,2300.0,77.4095,77.4095,77.3406,77.3406,2300.0
2011-04-21 14:20:00,89.81,89.81,89.74,89.79,4400.0,77.3492,77.3492,77.289,77.332,4400.0
2011-04-21 14:30:00,89.79,89.81,89.78,89.8,6600.0,77.332,77.3492,77.3234,77.3406,6600.0
2011-04-21 14:40:00,89.81,89.82,89.72,89.76,7200.0,77.3492,77.3579,77.2717,77.3062,7200.0
2011-04-21 14:50:00,89.76,89.95,89.72,89.9,15000.0,77.3062,77.4698,77.2717,77.4268,15000.0
2011-04-21 15:00:00,89.93,90.0,89.92,89.98,9500.0,77.4526,77.5129,77.444,77.4957,9500.0
2011-04-21 15:10:00,89.98,90.0,89.9,89.95,3800.0,77.4957,77.5129,77.4268,77.4698,3800.0
2011-04-21 15:20:00,89.95,89.95,89.82,89.88,21100.0,77.4698,77.4698,77.3579,77.4095,21100.0
2011-04-21 15:30:00,89.92,90.08,89.87,90.05,13500.0,77.444,77.5818,77.4009,77.5559,13500.0
2011-04-21 15:40:00,90.07,90.27,90.07,90.27,10400.0,77.5732,77.7454,77.5732,77.7454,10400.0
2011-04-21 15:50:00,90.28,90.35,90.21,90.23,14600.0,77.754,77.8143,77.6937,77.711,14600.0
2011-04-25 09:30:00,90.24,90.24,89.79,90.05,24000.0,77.7196,77.7196,77.332,77.5559,24000.0
2011-04-25 09:40:00,89.88,90.3,89.87,90.3,3600.0,77.4095,77.7713,77.4009,77.7713,3600.0
2011-04-25 09:50:00,90.26,90.29,90.12,90.17,4300.0,77.7368,77.7626,77.6162,77.6593,4300.0
2011-04-25 10:00:00,90.28,90.49,89.98,90.11,16700.0,77.754,77.9349,77.4957,77.6076,16700.0
2011-04-25 10:10:00,90.0,90.35,89.91,90.3,8700.0,77.5129,77.8143,77.4354,77.7713,8700.0
2011-04-25 10:20:00,90.24,90.26,89.94,90.22,4400.0,77.7196,77.7368,77.4612,77.7024,4400.0
2011-04-25 10:30:00,90.19,90.3,90.09,90.24,50000.0,77.6765,77.7713,77.5904,77.7196,50000.0
2011-04-25 10:40:00,90.13,90.2,90.02,90.2,2900.0,77.6248,77.6851,77.5301,77.6851,2900.0
2011-04-25 10:50:00,90.1,90.16,89.97,90.0,7200.0,77.599,77.6507,77.487,77.5129,7200.0
2011-04-25 11:00:00,90.07,90.24,90.01,90.2,24900.0,77.5732,77.7196,77.5215,77.6851,24900.0
2011-04-25 11:10:00,90.18,90.29,90.15,90.29,3600.0,77.6679,77.7626,77.6421,77.7626,3600.0
2011-04-25 11:20:00,90.28,90.28,90.25,90.28,900.0,77.754,77.754,77.7282,77.754,900.0
2011-04-25 11:30:00,90.3,90.34,90.3,90.34,4500.0,77.7713,77.8057,77.7713,77.8057,4500.0
2011-04-25 11:40:00,90.35,90.46,90.33,90.46,2900.0,77.8143,77.9091,77.7971,77.9091,2900.0
2011-04-25 11:50:00,90.45,90.75,90.45,90.71,4600.0,77.9004,78.1588,77.9004,78.1244,4600.0
2011-04-25 12:00:00,90.67,90.68,90.61,90.67,2700.0,78.0899,78.0985,78.0382,78.0899,2700.0
2011-04-25 12:10:00,90.66,90.79,90.64,90.79,7100.0,78.0813,78.1933,78.0641,78.1933,7100.0
2011-04-25 12:20:00,90.82,90.95,90.77,90.86,8000.0,78.2191,78.3311,78.1761,78.2536,8000.0
2011-04-25 12:30:00,90.82,90.86,90.77,90.8,6400.0,78.2191,78.2536,78.1761,78.2019,6400.0
2011-04-25 12:40:00,90.8,90.81,90.68,90.68,4900.0,78.2019,78.2105,78.0985,78.0985,4900.0
2011-04-25 12:50:00,90.7,90.89,90.7,90.81,20400.0,78.1158,78.2794,78.1158,78.2105,20400.0
2011-04-25 13:00:00,90.81,90.89,90.81,90.89,2700.0,78.2105,78.2794,78.2105,78.2794,2700.0
2011-04-25 13:10:00,90.87,90.87,90.74,90.82,2600.0,78.2622,78.2622,78.1502,78.2191,2600.0
2011-04-25 13:20:00,90.81,90.9,90.78,90.88,6100.0,78.2105,78.288,78.1847,78.2708,6100.0
2011-04-25 13:30:00,90.9,90.96,90.87,90.92,4500.0,78.288,78.3397,78.2622,78.3052,4500.0
2011-04-25 13:40:00,90.9,90.92,90.85,90.92,7900.0,78.288,78.3052,78.245,78.3052,7900.0
2011-04-25 13:50:00,90.93,90.97,90.89,90.91,8700.0,78.3139,78.3483,78.2794,78.2966,8700.0
2011-04-25 14:00:00,90.91,90.95,90.86,90.89,19300.0,78.2966,78.3311,78.2536,78.2794,19300.0
2011-04-25 14:10:00,90.93,91.0,90.88,90.93,8000.0,78.3139,78.3741,78.2708,78.3139,8000.0
2011-04-25 14:20:00,90.94,90.98,90.93,90.94,6200.0,78.3225,78.3569,78.3139,78.3225,6200.0
2011-04-25 14:30:00,90.94,90.99,90.92,90.93,3000.0,78.3225,78.3655,78.3052,78.3139,3000.0
2011-04-25 14:40:00,90.93,90.95,90.86,90.94,3100.0,78.3139,78.3311,78.2536,78.3225,3100.0
2011-04-25 14:50:00,90.96,91.05,90.95,90.95,4000.0,78.3397,78.4172,78.3311,78.3311,4000.0
2011-04-25 15:00:00,90.95,90.96,90.87,90.87,4300.0,78.3311,78.3397,78.2622,78.2622,4300.0
2011-04-25 15:10:00,90.87,90.9,90.79,90.9,7100.0,78.2622,78.288,78.1933,78.288,7100.0
2011-04-25 15:20:00,90.88,90.93,90.78,90.93,13500.0,78.2708,78.3139,78.1847,78.3139,13500.0
2011-04-25 15:30:00,90.95,90.99,90.88,90.92,9400.0,78.3311,78.3655,78.2708,78.3052,9400.0
2011-04-25 15:40:00,90.93,91.01,90.85,90.98,9800.0,78.3139,78.3828,78.245,78.3569,9800.0
2011-04-25 15:50:00,90.94,91.02,90.92,90.97,8800.0,78.3225,78.3914,78.3052,78.3483,8800.0
2011-04-26 09:30:00,91.73,92.05,91.52,91.55,30200.0,79.0029,79.2785,78.822,78.8478,30200.0
2011-04-26 09:40:00,91.6,91.73,91.45,91.73,9100.0,78.8909,79.0029,78.7617,79.0029,9100.0
2011-04-26 09:50:00,91.73,91.86,91.59,91.72,9000.0,79.0029,79.1148,78.8823,78.9942,9000.0
2011-04-26 10:00:00,91.6,91.72,91.49,91.61,11100.0,78.8909,78.9942,78.7962,78.8995,11100.0
2011-04-26 10:10:00,91.66,91.87,91.6,91.87,8600.0,78.9426,79.1234,78.8909,79.1234,8600.0
2011-04-26 10:20:00,91.89,91.91,91.8,91.91,2900.0,79.1407,79.1579,79.0631,79.1579,2900.0
2011-04-26 10:30:00,91.89,91.9,91.73,91.8,8400.0,79.1407,79.1493,79.0029,79.0631,8400.0
2011-04-26 10:40:00,91.85,92.02,91.82,91.93,5800.0,79.1062,79.2526,79.0804,79.1751,5800.0
2011-04-26 10:50:00,91.98,91.98,91.73,91.79,18400.0,79.2182,79.2182,79.0029,79.0545,18400.0
2011-04-26 11:00:00,91.8,91.8,91.55,91.63,5800.0,79.0631,79.0631,78.8478,78.9167,5800.0
2011-04-26 11:10:00,91.54,91.66,91.54,91.66,1800.0,78.8392,78.9426,78.8392,78.9426,1800.0
2011-04-26 11:20:00,91.7,91.78,91.64,91.71,1700.0,78.977,79.0459,78.9253,78.9856,1700.0
2011-04-26 11:30:00,91.67,91.7,91.67,91.67,1200.0,78.9512,78.977,78.9512,78.9512,1200.0
2011-04-26 11:40:00,91.71,91.75,91.69,91.75,1900.0,78.9856,79.0201,78.9684,79.0201,1900.0
2011-04-26 11:50:00,91.75,91.86,91.75,91.81,3600.0,79.0201,79.1148,79.0201,79.0718,3600.0
2011-04-26 12:00:00,91.81,91.88,91.74,91.81,2000.0,79.0718,79.132,79.0115,79.0718,2000.0
2011-04-26 12:10:00,91.8,91.82,91.69,91.69,3000.0,79.0631,79.0804,78.9684,78.9684,3000.0
2011-04-26 12:20:00,91.75,91.81,91.69,91.75,3100.0,79.0201,79.0718,78.9684,79.0201,3100.0
2011-04-26 12:30:00,91.73,91.81,91.7,91.8,15300.0,79.0029,79.0718,78.977,79.0631,15300.0
2011-04-26 12:40:00,91.8,91.93,91.73,91.77,26100.0,79.0631,79.1751,79.0029,79.0373,26100.0
2011-04-26 12:50:00,91.78,92.02,91.78,91.87,20000.0,79.0459,79.2526,79.0459,79.1234,20000.0
2011-04-26 13:00:00,91.85,91.85,91.74,91.74,3300.0,79.1062,79.1062,79.0115,79.0115,3300.0
2011-04-26 13:10:00,91.74,91.8,91.74,91.77,4800.0,79.0115,79.0631,79.0115,79.0373,4800.0
2011-04-26 13:20:00,91.79,91.8,91.77,91.8,13400.0,79.0545,79.0631,79.0373,79.0631,13400.0
2011-04-26 13:30:00,91.79,91.8,91.75,91.77,5600.0,79.0545,79.0631,79.0201,79.0373,5600.0
2011-04-26 13:40:00,91.78,91.8,91.74,91.8,5400.0,79.0459,79.0631,79.0115,79.0631,5400.0
2011-04-26 13:50:00,91.79,91.8,91.74,91.74,6200.0,79.0545,79.0631,79.0115,79.0115,6200.0
2011-04-26 14:00:00,91.75,91.76,91.74,91.74,3100.0,79.0201,79.0287,79.0115,79.0115,3100.0
2011-04-26 14:10:00,91.75,91.8,91.75,91.79,21800.0,79.0201,79.0631,79.0201,79.0545,21800.0
2011-04-26 14:20:00,91.79,91.79,91.72,91.76,13300.0,79.0545,79.0545,78.9942,79.0287,13300.0
2011-04-26 14:30:00,91.77,91.77,91.74,91.74,8500.0,79.0373,79.0373,79.0115,79.0115,8500.0
2011-04-26 14:40:00,91.74,91.8,91.74,91.75,4800.0,79.0115,79.0631,79.0115,79.0201,4800.0
2011-04-26 14:50:00,91.72,91.77,91.66,91.71,6900.0,78.9942,79.0373,78.9426,78.9856,6900.0
2011-04-26 15:00:00,91.71,91.77,91.7,91.71,9800.0,78.9856,79.0373,78.977,78.9856,9800.0
2011-04-26 15:10:00,91.75,91.85,91.72,91.76,20500.0,79.0201,79.1062,78.9942,79.0287,20500.0
2011-04-26 15:20:00,91.75,91.79,91.66,91.71,5900.0,79.0201,79.0545,78.9426,78.9856,5900.0
2011-04-26 15:30:00,91.7,91.73,91.52,91.52,11600.0,78.977,79.0029,78.822,78.822,11600.0
2011-04-26 15:40:00,91.52,91.65,91.51,91.57,10900.0,78.822,78.934,78.8134,78.8651,10900.0
2011-04-26 15:50:00,91.58,91.69,91.57,91.68,11100.0,78.8737,78.9684,78.8651,78.9598,11100.0
2011-04-27 09:30:00,91.67,92.22,91.67,91.82,5300.0,78.9512,79.4249,78.9512,79.0804,5300.0
2011-04-27 09:40:00,91.74,91.8,91.53,91.77,9000.0,79.0115,79.0631,78.8306,79.0373,9000.0
2011-04-27 09:50:00,91.77,91.88,91.67,91.86,2200.0,79.0373,79.132,78.9512,79.1148,2200.0
2011-04-27 10:00:00,91.84,91.84,91.51,91.72,9100.0,79.0976,79.0976,78.8134,78.9942,9100.0
2011-04-27 10:10:00,91.72,91.75,91.64,91.75,10000.0,78.9942,79.0201,78.9253,79.0201,10000.0
2011-04-27 10:20:00,91.74,91.94,91.68,91.68,12500.0,79.0115,79.1837,78.9598,78.9598,12500.0
2011-04-27 10:30:00,91.69,91.79,91.58,91.6,47200.0,78.9684,79.0545,78.8737,78.8909,47200.0
2011-04-27 10:40:00,91.66,91.71,91.61,91.7,7400.0,78.9426,78.9856,78.8995,78.977,7400.0
2011-04-27 10:50:00,91.68,91.73,91.61,91.66,16600.0,78.9598,79.0029,78.8995,78.9426,16600.0
2011-04-27 11:00:00,91.66,91.8,91.61,91.71,24600.0,78.9426,79.0631,78.8995,78.9856,24600.0
2011-04-27 11:10:00,91.7,91.71,91.61,91.64,2900.0,78.977,78.9856,78.8995,78.9253,2900.0
2011-04-27 11:20:00,91.63,91.68,91.5,91.61,4400.0,78.9167,78.9598,78.8048,78.8995,4400.0
2011-04-27 11:30:00,91.65,91.71,91.56,91.62,4100.0,78.934,78.9856,78.8564,78.9081,4100.0
2011-04-27 11:40:00,91.57,91.72,91.51,91.62,5700.0,78.8651,78.9942,78.8134,78.9081,5700.0
2011-04-27 11:50:00,91.64,91.75,91.64,91.68,25900.0,78.9253,79.0201,78.9253,78.9598,25900.0
2011-04-27 12:00:00,91.71,91.74,91.55,91.59,1700.0,78.9856,79.0115,78.8478,78.8823,1700.0
2011-04-27 12:10:00,91.61,91.69,91.51,91.6,50400.0,78.8995,78.9684,78.8134,78.8909,50400.0
2011-04-27 12:20:00,91.61,91.7,91.45,91.59,74500.0,78.8995,78.977,78.7617,78.8823,74500.0
2011-04-27 12:30:00,91.58,91.73,91.38,91.69,17800.0,78.8737,79.0029,78.7014,78.9684,17800.0
2011-04-27 12:40:00,91.69,91.69,91.35,91.47,22300.0,78.9684,78.9684,78.6756,78.7789,22300.0
2011-04-27 12:50:00,91.47,91.51,91.45,91.45,8000.0,78.7789,78.8134,78.7617,78.7617,8000.0
2011-04-27 13:00:00,91.41,91.59,91.37,91.55,25100.0,78.7273,78.8823,78.6928,78.8478,25100.0
2011-04-27 13:10:00,91.55,91.6,91.51,91.6,10400.0,78.8478,78.8909,78.8134,78.8909,10400.0
2011-04-27 13:20:00,91.61,91.61,91.46,91.49,7500.0,78.8995,78.8995,78.7703,78.7962,7500.0
2011-04-27 13:30:00,91.48,91.61,91.46,91.55,9500.0,78.7875,78.8995,78.7703,78.8478,9500.0
2011-04-27 13:40:00,91.55,91.67,91.52,91.55,7300.0,78.8478,78.9512,78.822,78.8478,7300.0
2011-04-27 13:50:00,91.54,91.74,91.54,91.74,6200.0,78.8392,79.0115,78.8392,79.0115,6200.0
2011-04-27 14:00:00,91.7,91.71,91.31,91.55,29000.0,78.977,78.9856,78.6411,78.8478,29000.0
2011-04-27 14:10:00,91.48,91.59,91.44,91.54,17700.0,78.7875,78.8823,78.7531,78.8392,17700.0
2011-04-27 14:20:00,91.6,91.7,91.53,91.53,3200.0,78.8909,78.977,78.8306,78.8306,3200.0
2011-04-27 14:30:00,91.5,91.64,91.5,91.6,3400.0,78.8048,78.9253,78.8048,78.8909,3400.0
2011-04-27 14:40:00,91.58,91.58,91.43,91.54,8400.0,78.8737,78.8737,78.7445,78.8392,8400.0
2011-04-27 14:50:00,91.45,91.59,91.41,91.58,8200.0,78.7617,78.8823,78.7273,78.8737,8200.0
2011-04-27 15:00:00,91.64,91.64,91.5,91.6,3900.0,78.9253,78.9253,78.8048,78.8909,3900.0
2011-04-27 15:10:00,91.6,91.62,91.49,91.56,3100.0,78.8909,78.9081,78.7962,78.8564,3100.0
2011-04-27 15:20:00,91.6,91.6,91.44,91.56,40500.0,78.8909,78.8909,78.7531,78.8564,40500.0
2011-04-27 15:30:00,91.59,91.8,91.48,91.8,11500.0,78.8823,79.0631,78.7875,79.0631,11500.0
2011-04-27 15:40:00,91.88,91.91,91.66,91.76,8600.0,79.132,79.1579,78.9426,79.0287,8600.0
2011-04-27 15:50:00,91.77,92.06,91.76,92.02,31700.0,79.0373,79.2871,79.0287,79.2526,31700.0
2011-04-28 09:30:00,91.75,92.27,91.75,92.25,7500.0,79.0201,79.4679,79.0201,79.4507,7500.0
2011-04-28 09:40:00,92.26,92.27,91.98,91.98,4700.0,79.4593,79.4679,79.2182,79.2182,4700.0
2011-04-28 09:50:00,92.0,92.31,91.95,92.12,3700.0,79.2354,79.5024,79.1923,79.3387,3700.0
2011-04-28 10:00:00,92.19,92.37,92.01,92.01,4500.0,79.399,79.5541,79.244,79.244,4500.0
2011-04-28 10:10:00,91.98,92.0,91.82,91.91,3100.0,79.2182,79.2354,79.0804,79.1579,3100.0
2011-04-28 10:20:00,91.92,91.92,91.82,91.9,1100.0,79.1665,79.1665,79.0804,79.1493,1100.0
2011-04-28 10:30:00,91.89,92.01,91.86,91.94,1500.0,79.1407,79.244,79.1148,79.1837,1500.0
2011-04-28 10:40:00,91.94,92.07,91.88,92.07,1700.0,79.1837,79.2957,79.132,79.2957,1700.0
2011-04-28 10:50:00,92.07,92.07,91.84,91.94,1000.0,79.2957,79.2957,79.0976,79.1837,1000.0
2011-04-28 11:00:00,91.95,91.95,91.51,91.94,13800.0,79.1923,79.1923,78.8134,79.1837,13800.0
2011-04-28 11:10:00,91.95,91.98,91.65,91.73,7200.0,79.1923,79.2182,78.934,79.0029,7200.0
2011-04-28 11:20:00,91.78,91.94,91.58,91.64,3500.0,79.0459,79.1837,78.8737,78.9253,3500.0
2011-04-28 11:30:00,91.57,91.82,91.57,91.66,2000.0,78.8651,79.0804,78.8651,78.9426,2000.0
2011-04-28 11:40:00,91.65,91.7,91.56,91.58,2400.0,78.934,78.977,78.8564,78.8737,2400.0
2011-04-28 11:50:00,91.53,91.57,91.37,91.37,3000.0,78.8306,78.8651,78.6928,78.6928,3000.0
2011-04-28 12:00:00,91.36,91.36,91.29,91.29,1200.0,78.6842,78.6842,78.6239,78.6239,1200.0
2011-04-28 12:10:00,91.35,91.38,91.31,91.36,1900.0,78.6756,78.7014,78.6411,78.6842,1900.0
2011-04-28 12:20:00,91.44,91.71,91.44,91.61,3200.0,78.7531,78.9856,78.7531,78.8995,3200.0
2011-04-28 12:30:00,91.58,91.62,91.58,91.62,1000.0,78.8737,78.9081,78.8737,78.9081,1000.0
2011-04-28 12:40:00,91.66,91.66,91.58,91.6,1900.0,78.9426,78.9426,78.8737,78.8909,1900.0
2011-04-28 12:50:00,91.59,91.65,91.58,91.65,1000.0,78.8823,78.934,78.8737,78.934,1000.0
2011-04-28 13:00:00,91.68,91.68,91.38,91.38,1900.0,78.9598,78.9598,78.7014,78.7014,1900.0
2011-04-28 13:10:00,91.39,91.42,91.2,91.24,3200.0,78.71,78.7359,78.5464,78.5808,3200.0
2011-04-28 13:20:00,91.24,91.4,91.24,91.38,7800.0,78.5808,78.7186,78.5808,78.7014,7800.0
2011-04-28 13:30:00,91.36,91.36,91.11,91.11,1500.0,78.6842,78.6842,78.4689,78.4689,1500.0
2011-04-28 13:40:00,91.2,91.3,91.17,91.27,2900.0,78.5464,78.6325,78.5206,78.6067,2900.0
2011-04-28 13:50:00,91.23,91.35,91.22,91.32,3600.0,78.5722,78.6756,78.5636,78.6497,3600.0
2011-04-28 14:00:00,91.34,91.34,91.23,91.23,6300.0,78.667,78.667,78.5722,78.5722,6300.0
2011-04-28 14:10:00,91.23,91.38,91.2,91.38,3500.0,78.5722,78.7014,78.5464,78.7014,3500.0
2011-04-28 14:20:00,91.35,91.38,91.24,91.25,3900.0,78.6756,78.7014,78.5808,78.5895,3900.0
2011-04-28 14:30:00,91.28,91.35,91.19,91.33,4800.0,78.6153,78.6756,78.5378,78.6584,4800.0
2011-04-28 14:40:00,91.35,91.4,91.28,91.36,4600.0,78.6756,78.7186,78.6153,78.6842,4600.0
2011-04-28 14:50:00,91.37,91.47,91.33,91.46,3900.0,78.6928,78.7789,78.6584,78.7703,3900.0
2011-04-28 15:00:00,91.46,91.5,91.29,91.43,8600.0,78.7703,78.8048,78.6239,78.7445,8600.0
2011-04-28 15:10:00,91.41,91.49,91.18,91.38,19500.0,78.7273,78.7962,78.5292,78.7014,19500.0
2011-04-28 15:20:00,91.41,91.55,91.25,91.55,10000.0,78.7273,78.8478,78.5895,78.8478,10000.0
2011-04-28 15:30:00,91.54,91.71,91.52,91.61,8500.0,78.8392,78.9856,78.822,78.8995,8500.0
2011-04-28 15:40:00,91.66,91.75,91.45,91.47,23100.0,78.9426,79.0201,78.7617,78.7789,23100.0
2011-04-28 15:50:00,91.47,91.61,91.34,91.54,35100.0,78.7789,78.8995,78.667,78.8392,35100.0
2011-04-29 09:30:00,91.45,92.2,91.45,91.85,6700.0,78.7617,79.4076,78.7617,79.1062,6700.0
2011-04-29 09:40:00,91.9,91.98,91.8,91.81,3800.0,79.1493,79.2182,79.0631,79.0718,3800.0
2011-04-29 09:50:00,91.73,91.79,91.51,91.52,3900.0,79.0029,79.0545,78.8134,78.822,3900.0
2011-04-29 10:00:00,91.51,91.52,91.37,91.4,3700.0,78.8134,78.822,78.6928,78.7186,3700.0
2011-04-29 10:10:00,91.45,91.54,91.33,91.4,10300.0,78.7617,78.8392,78.6584,78.7186,10300.0
2011-04-29 10:20:00,91.4,91.54,91.29,91.51,11500.0,78.7186,78.8392,78.6239,78.8134,11500.0
2011-04-29 10:30:00,91.54,91.54,91.4,91.44,6600.0,78.8392,78.8392,78.7186,78.7531,6600.0
2011-04-29 10:40:00,91.39,91.47,91.34,91.45,3800.0,78.71,78.7789,78.667,78.7617,3800.0
2011-04-29 10:50:00,91.46,91.47,91.29,91.3,11500.0,78.7703,78.7789,78.6239,78.6325,11500.0
2011-04-29 11:00:00,91.25,91.45,91.22,91.43,1500.0,78.5895,78.7617,78.5636,78.7445,1500.0
2011-04-29 11:10:00,91.46,91.54,91.46,91.49,2200.0,78.7703,78.8392,78.7703,78.7962,2200.0
2011-04-29 11:20:00,91.48,91.48,91.21,91.29,5700.0,78.7875,78.7875,78.555,78.6239,5700.0
2011-04-29 11:30:00,91.22,91.38,91.13,91.27,10300.0,78.5636,78.7014,78.4861,78.6067,10300.0
2011-04-29 11:40:00,91.32,91.38,91.25,91.33,13100.0,78.6497,78.7014,78.5895,78.6584,13100.0
2011-04-29 11:50:00,91.35,91.42,91.18,91.26,7300.0,78.6756,78.7359,78.5292,78.5981,7300.0
2011-04-29 12:00:00,91.31,91.36,91.28,91.3,8700.0,78.6411,78.6842,78.6153,78.6325,8700.0
2011-04-29 12:10:00,91.29,91.3,91.16,91.22,6500.0,78.6239,78.6325,78.5119,78.5636,6500.0
2011-04-29 12:20:00,91.23,91.26,91.18,91.21,5000.0,78.5722,78.5981,78.5292,78.555,5000.0
2011-04-29 12:30:00,91.25,91.25,91.08,91.11,3300.0,78.5895,78.5895,78.443,78.4689,3300.0
2011-04-29 12:40:00,91.1,91.18,91.05,91.06,3900.0,78.4603,78.5292,78.4172,78.4258,3900.0
2011-04-29 12:50:00,91.07,91.08,91.0,91.07,2700.0,78.4344,78.443,78.3741,78.4344,2700.0
2011-04-29 13:00:00,91.03,91.09,91.0,91.04,4300.0,78.4,78.4517,78.3741,78.4086,4300.0
2011-04-29 13:10:00,91.0,91.18,91.0,91.18,2600.0,78.3741,78.5292,78.3741,78.5292,2600.0
2011-04-29 13:20:00,91.18,91.3,91.18,91.3,5100.0,78.5292,78.6325,78.5292,78.6325,5100.0
2011-04-29 13:30:00,91.3,91.34,91.26,91.34,4200.0,78.6325,78.667,78.5981,78.667,4200.0
2011-04-29 13:40:00,91.34,91.34,91.28,91.28,8200.0,78.667,78.667,78.6153,78.6153,8200.0
2011-04-29 13:50:00,91.28,91.33,91.27,91.27,6400.0,78.6153,78.6584,78.6067,78.6067,6400.0
2011-04-29 14:00:00,91.25,91.25,91.13,91.15,7400.0,78.5895,78.5895,78.4861,78.5033,7400.0
2011-04-29 14:10:00,91.16,91.22,91.15,91.2,3500.0,78.5119,78.5636,78.5033,78.5464,3500.0
2011-04-29 14:20:00,91.17,91.27,91.16,91.24,5900.0,78.5206,78.6067,78.5119,78.5808,5900.0
2011-04-29 14:30:00,91.23,91.28,91.23,91.28,14400.0,78.5722,78.6153,78.5722,78.6153,14400.0
2011-04-29 14:40:00,91.27,91.32,91.18,91.18,19400.0,78.6067,78.6497,78.5292,78.5292,19400.0
2011-04-29 14:50:00,91.19,91.27,91.16,91.22,6500.0,78.5378,78.6067,78.5119,78.5636,6500.0
2011-04-29 15:00:00,91.2,91.28,91.16,91.26,5800.0,78.5464,78.6153,78.5119,78.5981,5800.0
2011-04-29 15:10:00,91.23,91.27,91.09,91.09,6700.0,78.5722,78.6067,78.4517,78.4517,6700.0
2011-04-29 15:20:00,91.07,91.18,91.06,91.09,8000.0,78.4344,78.5292,78.4258,78.4517,8000.0
2011-04-29 15:30:00,91.1,91.19,91.05,91.15,6800.0,78.4603,78.5378,78.4172,78.5033,6800.0
2011-04-29 15:40:00,91.15,91.32,91.09,91.21,20800.0,78.5033,78.6497,78.4517,78.555,20800.0
2011-04-29 15:50:00,91.24,91.28,91.13,91.15,28900.0,78.5808,78.6153,78.4861,78.5033,28900.0
2011-05-02 09:30:00,91.57,91.71,91.4,91.52,4200.0,78.8651,78.9856,78.7186,78.822,4200.0
2011-05-02 09:40:00,91.51,91.7,91.51,91.67,3900.0,78.8134,78.977,78.8134,78.9512,3900.0
2011-05-02 09:50:00,91.65,91.92,91.63,91.8,3500.0,78.934,79.1665,78.9167,79.0631,3500.0
2011-05-02 10:00:00,91.81,91.96,91.75,91.75,7500.0,79.0718,79.2009,79.0201,79.0201,7500.0
2011-05-02 10:10:00,91.75,91.84,91.75,91.82,2000.0,79.0201,79.0976,79.0201,79.0804,2000.0
2011-05-02 10:20:00,91.83,91.97,91.83,91.91,8300.0,79.089,79.2096,79.089,79.1579,8300.0
2011-05-02 10:30:00,91.91,91.93,91.82,91.91,1800.0,79.1579,79.1751,79.0804,79.1579,1800.0
2011-05-02 10:40:00,91.86,91.86,91.66,91.82,5300.0,79.1148,79.1148,78.9426,79.0804,5300.0
2011-05-02 10:50:00,91.79,91.81,91.73,91.81,6900.0,79.0545,79.0718,79.0029,79.0718,6900.0
2011-05-02 11:00:00,91.81,91.86,91.78,91.82,3300.0,79.0718,79.1148,79.0459,79.0804,3300.0
2011-05-02 11:10:00,91.81,91.93,91.76,91.82,5700.0,79.0718,79.1751,79.0287,79.0804,5700.0
2011-05-02 11:20:00,91.82,91.84,91.75,91.84,17300.0,79.0804,79.0976,79.0201,79.0976,17300.0
2011-05-02 11:30:00,91.79,91.91,91.76,91.87,9200.0,79.0545,79.1579,79.0287,79.1234,9200.0
2011-05-02 11:40:00,91.88,91.94,91.84,91.84,5800.0,79.132,79.1837,79.0976,79.0976,5800.0
2011-05-02 11:50:00,91.84,92.0,91.83,91.85,7000.0,79.0976,79.2354,79.089,79.1062,7000.0
2011-05-02 12:00:00,91.88,91.94,91.84,91.91,3600.0,79.132,79.1837,79.0976,79.1579,3600.0
2011-05-02 12:10:00,91.89,91.99,91.84,91.88,7100.0,79.1407,79.2268,79.0976,79.132,7100.0
2011-05-02 12:20:00,91.84,91.86,91.6,91.72,14000.0,79.0976,79.1148,78.8909,78.9942,14000.0
2011-05-02 12:30:00,91.66,91.87,91.57,91.84,11500.0,78.9426,79.1234,78.8651,79.0976,11500.0
2011-05-02 12:40:00,91.88,91.88,91.76,91.76,3900.0,79.132,79.132,79.0287,79.0287,3900.0
2011-05-02 12:50:00,91.75,91.84,91.68,91.75,13500.0,79.0201,79.0976,78.9598,79.0201,13500.0
2011-05-02 13:00:00,91.75,91.83,91.75,91.81,2300.0,79.0201,79.089,79.0201,79.0718,2300.0
2011-05-02 13:10:00,91.79,92.0,91.75,91.98,5100.0,79.0545,79.2354,79.0201,79.2182,5100.0
2011-05-02 13:20:00,91.97,92.0,91.69,91.78,15500.0,79.2096,79.2354,78.9684,79.0459,15500.0
2011-05-02 13:30:00,91.83,91.9,91.81,91.81,8200.0,79.089,79.1493,79.0718,79.0718,8200.0
2011-05-02 13:40:00,91.79,91.9,91.75,91.81,11000.0,79.0545,79.1493,79.0201,79.0718,11000.0
2011-05-02 13:50:00,91.81,91.88,91.78,91.88,4800.0,79.0718,79.132,79.0459,79.132,4800.0
2011-05-02 14:00:00,91.92,91.93,91.79,91.91,8800.0,79.1665,79.1751,79.0545,79.1579,8800.0
2011-05-02 14:10:00,91.9,91.94,91.79,91.93,7400.0,79.1493,79.1837,79.0545,79.1751,7400.0
2011-05-02 14:20:00,91.88,91.93,91.76,91.81,7600.0,79.132,79.1751,79.0287,79.0718,7600.0
2011-05-02 14:30:00,91.83,91.9,91.77,91.85,10300.0,79.089,79.1493,79.0373,79.1062,10300.0
2011-05-02 14:40:00,91.85,91.85,91.79,91.79,6800.0,79.1062,79.1062,79.0545,79.0545,6800.0
2011-05-02 14:50:00,91.8,91.82,91.71,91.79,11300.0,79.0631,79.0804,78.9856,79.0545,11300.0
2011-05-02 15:00:00,91.79,91.83,91.63,91.75,20800.0,79.0545,79.089,78.9167,79.0201,20800.0
2011-05-02 15:10:00,91.75,91.75,91.59,91.64,15500.0,79.0201,79.0201,78.8823,78.9253,15500.0
2011-05-02 15:20:00,91.63,91.68,91.51,91.53,18700.0,78.9167,78.9598,78.8134,78.8306,18700.0
2011-05-02 15:30:00,91.51,91.55,91.18,91.29,20200.0,78.8134,78.8478,78.5292,78.6239,20200.0
2011-05-02 15:40:00,91.29,91.3,91.01,91.19,37300.0,78.6239,78.6325,78.3828,78.5378,37300.0
2011-05-02 15:50:00,91.16,91.22,90.89,90.98,68200.0,78.5119,78.5636,78.2794,78.3569,68200.0
2011-05-03 09:30:00,90.79,90.98,89.16,89.17,19100.0,78.1933,78.3569,76.7894,76.798,19100.0
2011-05-03 09:40:00,89.16,90.5,89.16,90.01,16300.0,76.7894,77.9435,76.7894,77.5215,16300.0
2011-05-03 09:50:00,90.11,90.5,90.11,90.49,7300.0,77.6076,77.9435,77.6076,77.9349,7300.0
2011-05-03 10:00:00,90.43,90.65,90.25,90.38,8700.0,77.8832,78.0727,77.7282,77.8402,8700.0
2011-05-03 10:10:00,90.32,90.42,90.12,90.12,4900.0,77.7885,77.8746,77.6162,77.6162,4900.0
2011-05-03 10:20:00,90.11,90.26,89.92,90.1,6200.0,77.6076,77.7368,77.444,77.599,6200.0
2011-05-03 10:30:00,90.15,90.22,89.68,89.69,3800.0,77.6421,77.7024,77.2373,77.2459,3800.0
2011-05-03 10:40:00,89.64,89.64,89.27,89.37,6500.0,77.2028,77.2028,76.8842,76.9703,6500.0
2011-05-03 10:50:00,89.35,89.36,89.25,89.28,4400.0,76.9531,76.9617,76.8669,76.8928,4400.0
2011-05-03 11:00:00,89.26,89.38,89.21,89.32,10400.0,76.8756,76.9789,76.8325,76.9272,10400.0
2011-05-03 11:10:00,89.32,89.8,89.32,89.68,5900.0,76.9272,77.3406,76.9272,77.2373,5900.0
2011-05-03 11:20:00,89.68,89.76,89.35,89.35,16000.0,77.2373,77.3062,76.9531,76.9531,16000.0
2011-05-03 11:30:00,89.37,89.39,89.28,89.3,3900.0,76.9703,76.9875,76.8928,76.91,3900.0
2011-05-03 11:40:00,89.32,89.32,88.71,88.71,43200.0,76.9272,76.9272,76.4019,76.4019,43200.0
2011-05-03 11:50:00,88.75,88.91,88.7,88.91,11000.0,76.4363,76.5741,76.3933,76.5741,11000.0
2011-05-03 12:00:00,88.9,89.09,88.87,89.05,237900.0,76.5655,76.7291,76.5397,76.6947,237900.0
2011-05-03 12:10:00,89.06,89.1,88.95,89.04,13400.0,76.7033,76.7378,76.6086,76.6861,13400.0
2011-05-03 12:20:00,89.03,89.07,88.97,89.03,3800.0,76.6775,76.7119,76.6258,76.6775,3800.0
2011-05-03 12:30:00,89.03,89.06,88.97,88.97,20200.0,76.6775,76.7033,76.6258,76.6258,20200.0
2011-05-03 12:40:00,88.99,89.02,88.98,89.0,6700.0,76.643,76.6689,76.6344,76.6516,6700.0
2011-05-03 12:50:00,88.99,89.11,88.97,89.08,11600.0,76.643,76.7464,76.6258,76.7205,11600.0
2011-05-03 13:00:00,89.09,89.11,89.04,89.06,1900.0,76.7291,76.7464,76.6861,76.7033,1900.0
2011-05-03 13:10:00,89.1,89.15,88.92,89.0,31000.0,76.7378,76.7808,76.5827,76.6516,31000.0
2011-05-03 13:20:00,89.0,89.0,88.91,88.93,12500.0,76.6516,76.6516,76.5741,76.5913,12500.0
2011-05-03 13:30:00,88.91,89.06,88.87,88.97,7900.0,76.5741,76.7033,76.5397,76.6258,7900.0
2011-05-03 13:40:00,88.98,89.0,88.91,88.97,9100.0,76.6344,76.6516,76.5741,76.6258,9100.0
2011-05-03 13:50:00,88.94,88.98,88.66,88.78,8000.0,76.6,76.6344,76.3588,76.4622,8000.0
2011-05-03 14:00:00,88.77,88.81,88.42,88.42,15100.0,76.4535,76.488,76.1521,76.1521,15100.0
2011-05-03 14:10:00,88.37,88.37,88.16,88.3,8400.0,76.109,76.109,75.9282,76.0488,8400.0
2011-05-03 14:20:00,88.25,88.48,88.24,88.4,6800.0,76.0057,76.2038,75.9971,76.1349,6800.0
2011-05-03 14:30:00,88.41,88.58,88.41,88.43,8500.0,76.1435,76.2899,76.1435,76.1607,8500.0
2011-05-03 14:40:00,88.4,88.72,88.38,88.61,4900.0,76.1349,76.4105,76.1177,76.3157,4900.0
2011-05-03 14:50:00,88.59,88.6,88.42,88.6,6400.0,76.2985,76.3071,76.1521,76.3071,6400.0
2011-05-03 15:00:00,88.65,88.74,88.64,88.71,12200.0,76.3502,76.4277,76.3416,76.4019,12200.0
2011-05-03 15:10:00,88.7,88.75,88.64,88.66,7300.0,76.3933,76.4363,76.3416,76.3588,7300.0
2011-05-03 15:20:00,88.67,88.79,88.64,88.72,6000.0,76.3674,76.4708,76.3416,76.4105,6000.0
2011-05-03 15:30:00,88.74,88.94,88.74,88.94,30600.0,76.4277,76.6,76.4277,76.6,30600.0
2011-05-03 15:40:00,88.94,89.13,88.9,89.0,10300.0,76.6,76.7636,76.5655,76.6516,10300.0
2011-05-03 15:50:00,89.0,89.15,89.0,89.02,16700.0,76.6516,76.7808,76.6516,76.6689,16700.0
2011-05-04 09:30:00,89.01,89.66,88.9,89.26,12800.0,76.6602,77.2201,76.5655,76.8756,12800.0
2011-05-04 09:40:00,89.24,89.41,88.9,89.15,7600.0,76.8583,77.0047,76.5655,76.7808,7600.0
2011-05-04 09:50:00,89.2,89.2,88.83,88.99,17300.0,76.8239,76.8239,76.5052,76.643,17300.0
2011-05-04 10:00:00,88.97,89.0,88.64,88.69,17500.0,76.6258,76.6516,76.3416,76.3846,17500.0
2011-05-04 10:10:00,88.69,88.76,88.47,88.51,7000.0,76.3846,76.4449,76.1952,76.2296,7000.0
2011-05-04 10:20:00,88.5,88.5,87.94,88.01,8200.0,76.221,76.221,75.7387,75.799,8200.0
2011-05-04 10:30:00,87.97,88.06,87.77,87.91,10400.0,75.7645,75.8421,75.5923,75.7129,10400.0
2011-05-04 10:40:00,87.93,88.05,87.76,87.8,5800.0,75.7301,75.8334,75.5837,75.6181,5800.0
2011-05-04 10:50:00,87.87,88.01,87.81,88.0,8100.0,75.6784,75.799,75.6267,75.7904,8100.0
2011-05-04 11:00:00,88.0,88.01,87.81,87.92,6900.0,75.7904,75.799,75.6267,75.7215,6900.0
2011-05-04 11:10:00,87.97,88.01,87.67,87.75,8200.0,75.7645,75.799,75.5062,75.5751,8200.0
2011-05-04 11:20:00,87.84,87.84,87.6,87.7,3500.0,75.6526,75.6526,75.4459,75.532,3500.0
2011-05-04 11:30:00,87.69,87.74,87.47,87.47,5900.0,75.5234,75.5664,75.3339,75.3339,5900.0
2011-05-04 11:40:00,87.44,87.59,87.37,87.54,5200.0,75.3081,75.4373,75.2478,75.3942,5200.0
2011-05-04 11:50:00,87.43,87.59,87.32,87.58,5100.0,75.2995,75.4373,75.2047,75.4286,5100.0
2011-05-04 12:00:00,87.64,87.82,87.6,87.81,10200.0,75.4803,75.6354,75.4459,75.6267,10200.0
2011-05-04 12:10:00,87.8,87.8,87.26,87.26,5600.0,75.6181,75.6181,75.153,75.153,5600.0
2011-05-04 12:20:00,87.22,87.22,86.87,86.94,8500.0,75.1186,75.1186,74.8172,74.8774,8500.0
2011-05-04 12:30:00,86.96,87.2,86.92,87.11,3100.0,74.8947,75.1014,74.8602,75.0239,3100.0
2011-05-04 12:40:00,87.12,87.23,87.0,87.16,7100.0,75.0325,75.1272,74.9291,75.0669,7100.0
2011-05-04 12:50:00,87.16,87.16,86.96,87.01,5000.0,75.0669,75.0669,74.8947,74.9377,5000.0
2011-05-04 13:00:00,87.07,87.32,87.02,87.1,6100.0,74.9894,75.2047,74.9463,75.0152,6100.0
2011-05-04 13:10:00,87.09,87.46,87.06,87.46,10200.0,75.0066,75.3253,74.9808,75.3253,10200.0
2011-05-04 13:20:00,87.49,87.71,87.49,87.71,3700.0,75.3511,75.5406,75.3511,75.5406,3700.0
2011-05-04 13:30:00,87.73,88.05,87.7,88.05,53600.0,75.5578,75.8334,75.532,75.8334,53600.0
2011-05-04 13:40:00,88.03,88.13,87.98,88.11,11200.0,75.8162,75.9023,75.7732,75.8851,11200.0
2011-05-04 13:50:00,88.09,88.36,88.08,88.33,3400.0,75.8679,76.1004,75.8593,76.0746,3400.0
2011-05-04 14:00:00,88.3,88.4,88.2,88.26,5100.0,76.0488,76.1349,75.9626,76.0143,5100.0
2011-05-04 14:10:00,88.3,88.3,87.99,88.16,41800.0,76.0488,76.0488,75.7818,75.9282,41800.0
2011-05-04 14:20:00,88.19,88.5,88.19,88.5,4500.0,75.954,76.221,75.954,76.221,4500.0
2011-05-04 14:30:00,88.49,88.62,88.45,88.56,12100.0,76.2124,76.3244,76.1779,76.2727,12100.0
2011-05-04 14:40:00,88.55,88.57,88.33,88.38,5300.0,76.2641,76.2813,76.0746,76.1177,5300.0
2011-05-04 14:50:00,88.36,88.51,88.3,88.3,3000.0,76.1004,76.2296,76.0488,76.0488,3000.0
2011-05-04 15:00:00,88.3,88.45,88.15,88.16,10100.0,76.0488,76.1779,75.9196,75.9282,10100.0
2011-05-04 15:10:00,88.2,88.2,88.03,88.19,9400.0,75.9626,75.9626,75.8162,75.954,9400.0
2011-05-04 15:20:00,88.19,88.2,87.98,88.12,6100.0,75.954,75.9626,75.7732,75.8937,6100.0
2011-05-04 15:30:00,88.13,88.2,88.05,88.13,11300.0,75.9023,75.9626,75.8334,75.9023,11300.0
2011-05-04 15:40:00,88.16,88.22,87.94,88.07,26300.0,75.9282,75.9799,75.7387,75.8507,26300.0
2011-05-04 15:50:00,88.07,88.08,87.89,87.92,14400.0,75.8507,75.8593,75.6956,75.7215,14400.0
2011-05-05 09:30:00,87.32,87.7,87.13,87.27,12400.0,75.2047,75.532,75.0411,75.1617,12400.0
2011-05-05 09:40:00,87.36,87.72,87.36,87.71,5800.0,75.2392,75.5492,75.2392,75.5406,5800.0
2011-05-05 09:50:00,87.78,87.79,87.1,87.31,11600.0,75.6009,75.6095,75.0152,75.1961,11600.0
2011-05-05 10:00:00,87.34,87.66,87.34,87.34,9100.0,75.2219,75.4975,75.2219,75.2219,9100.0
2011-05-05 10:10:00,87.34,87.5,87.33,87.5,3700.0,75.2219,75.3597,75.2133,75.3597,3700.0
2011-05-05 10:20:00,87.57,87.59,87.36,87.44,4900.0,75.42,75.4373,75.2392,75.3081,4900.0
2011-05-05 10:30:00,87.34,87.74,87.24,87.7,6900.0,75.2219,75.5664,75.1358,75.532,6900.0
2011-05-05 10:40:00,87.71,87.95,87.67,87.67,13900.0,75.5406,75.7473,75.5062,75.5062,13900.0
2011-05-05 10:50:00,87.62,87.73,87.51,87.69,6100.0,75.4631,75.5578,75.3684,75.5234,6100.0
2011-05-05 11:00:00,87.75,87.96,87.62,87.63,11600.0,75.5751,75.7559,75.4631,75.4717,11600.0
2011-05-05 11:10:00,87.63,87.63,87.07,87.17,10800.0,75.4717,75.4717,74.9894,75.0755,10800.0
2011-05-05 11:20:00,87.2,87.45,87.2,87.37,6800.0,75.1014,75.3167,75.1014,75.2478,6800.0
2011-05-05 11:30:00,87.44,87.84,87.43,87.84,6600.0,75.3081,75.6526,75.2995,75.6526,6600.0
2011-05-05 11:40:00,87.83,88.11,87.8,88.06,4800.0,75.644,75.8851,75.6181,75.8421,4800.0
2011-05-05 11:50:00,87.99,88.18,87.96,88.13,4000.0,75.7818,75.9454,75.7559,75.9023,4000.0
2011-05-05 12:00:00,88.11,88.49,88.11,88.49,5900.0,75.8851,76.2124,75.8851,76.2124,5900.0
2011-05-05 12:10:00,88.44,88.57,88.39,88.39,12500.0,76.1693,76.2813,76.1263,76.1263,12500.0
2011-05-05 12:20:00,88.38,88.7,88.38,88.59,7300.0,76.1177,76.3933,76.1177,76.2985,7300.0
2011-05-05 12:30:00,88.63,88.67,88.53,88.61,7000.0,76.333,76.3674,76.2468,76.3157,7000.0
2011-05-05 12:40:00,88.59,88.61,88.38,88.39,2900.0,76.2985,76.3157,76.1177,76.1263,2900.0
2011-05-05 12:50:00,88.37,88.37,88.13,88.17,2300.0,76.109,76.109,75.9023,75.9368,2300.0
2011-05-05 13:00:00,88.2,88.24,88.12,88.15,3400.0,75.9626,75.9971,75.8937,75.9196,3400.0
2011-05-05 13:10:00,88.17,88.18,88.02,88.04,4500.0,75.9368,75.9454,75.8076,75.8248,4500.0
2011-05-05 13:20:00,88.03,88.16,88.0,88.16,4900.0,75.8162,75.9282,75.7904,75.9282,4900.0
2011-05-05 13:30:00,88.15,88.15,87.89,87.96,2000.0,75.9196,75.9196,75.6956,75.7559,2000.0
2011-05-05 13:40:00,87.9,87.95,87.84,87.94,1500.0,75.7043,75.7473,75.6526,75.7387,1500.0
2011-05-05 13:50:00,87.97,87.97,87.77,87.89,6700.0,75.7645,75.7645,75.5923,75.6956,6700.0
2011-05-05 14:00:00,87.92,88.0,87.71,87.77,2700.0,75.7215,75.7904,75.5406,75.5923,2700.0
2011-05-05 14:10:00,87.71,87.71,87.54,87.65,6000.0,75.5406,75.5406,75.3942,75.4889,6000.0
2011-05-05 14:20:00,87.77,87.83,87.69,87.82,5400.0,75.5923,75.644,75.5234,75.6354,5400.0
2011-05-05 14:30:00,87.87,87.98,87.84,87.84,4300.0,75.6784,75.7732,75.6526,75.6526,4300.0
2011-05-05 14:40:00,87.84,87.84,87.45,87.47,7900.0,75.6526,75.6526,75.3167,75.3339,7900.0
2011-05-05 14:50:00,87.45,87.52,87.16,87.16,15000.0,75.3167,75.377,75.0669,75.0669,15000.0
2011-05-05 15:00:00,87.14,87.25,87.14,87.14,11400.0,75.0497,75.1444,75.0497,75.0497,11400.0
2011-05-05 15:10:00,87.19,87.25,87.03,87.03,16400.0,75.0928,75.1444,74.955,74.955,16400.0
2011-05-05 15:20:00,87.04,87.04,86.68,86.72,16700.0,74.9636,74.9636,74.6535,74.688,16700.0
2011-05-05 15:30:00,86.67,86.97,86.61,86.9,15900.0,74.6449,74.9033,74.5932,74.843,15900.0
2011-05-05 15:40:00,86.88,87.21,86.78,87.11,18800.0,74.8258,75.11,74.7396,75.0239,18800.0
2011-05-05 15:50:00,87.14,87.22,86.78,86.93,27000.0,75.0497,75.1186,74.7396,74.8688,27000.0
2011-05-06 09:30:00,88.04,88.53,88.04,88.07,9200.0,75.8248,76.2468,75.8248,75.8507,9200.0
2011-05-06 09:40:00,88.08,88.08,87.68,87.68,3600.0,75.8593,75.8593,75.5148,75.5148,3600.0
2011-05-06 09:50:00,87.72,87.72,87.48,87.49,4400.0,75.5492,75.5492,75.3425,75.3511,4400.0
2011-05-06 10:00:00,87.6,87.6,87.25,87.27,6400.0,75.4459,75.4459,75.1444,75.1617,6400.0
2011-05-06 10:10:00,87.23,87.43,87.23,87.42,6500.0,75.1272,75.2995,75.1272,75.2908,6500.0
2011-05-06 10:20:00,87.45,87.68,87.4,87.4,4300.0,75.3167,75.5148,75.2736,75.2736,4300.0
2011-05-06 10:30:00,87.45,87.57,87.37,87.53,5100.0,75.3167,75.42,75.2478,75.3856,5100.0
2011-05-06 10:40:00,87.62,87.84,87.62,87.66,4400.0,75.4631,75.6526,75.4631,75.4975,4400.0
2011-05-06 10:50:00,87.7,87.71,87.47,87.53,3100.0,75.532,75.5406,75.3339,75.3856,3100.0
2011-05-06 11:00:00,87.53,87.79,87.49,87.72,2100.0,75.3856,75.6095,75.3511,75.5492,2100.0
2011-05-06 11:10:00,87.73,88.15,87.69,87.98,3600.0,75.5578,75.9196,75.5234,75.7732,3600.0
2011-05-06 11:20:00,88.02,88.31,88.02,88.27,8800.0,75.8076,76.0574,75.8076,76.0229,8800.0
2011-05-06 11:30:00,88.19,88.26,88.1,88.14,8100.0,75.954,76.0143,75.8765,75.911,8100.0
2011-05-06 11:40:00,88.2,88.3,88.1,88.3,5100.0,75.9626,76.0488,75.8765,76.0488,5100.0
2011-05-06 11:50:00,88.19,88.25,88.01,88.14,3500.0,75.954,76.0057,75.799,75.911,3500.0
2011-05-06 12:00:00,88.1,88.1,87.78,87.8,3600.0,75.8765,75.8765,75.6009,75.6181,3600.0
2011-05-06 12:10:00,87.8,87.98,87.68,87.69,5000.0,75.6181,75.7732,75.5148,75.5234,5000.0
2011-05-06 12:20:00,87.81,87.94,87.71,87.8,1600.0,75.6267,75.7387,75.5406,75.6181,1600.0
2011-05-06 12:30:00,87.75,87.87,87.68,87.72,3400.0,75.5751,75.6784,75.5148,75.5492,3400.0
2011-05-06 12:40:00,87.61,87.61,87.48,87.57,2400.0,75.4545,75.4545,75.3425,75.42,2400.0
2011-05-06 12:50:00,87.53,87.6,87.41,87.55,1700.0,75.3856,75.4459,75.2822,75.4028,1700.0
2011-05-06 13:00:00,87.58,87.79,87.58,87.79,4300.0,75.4286,75.6095,75.4286,75.6095,4300.0
2011-05-06 13:10:00,87.79,87.79,87.13,87.17,7900.0,75.6095,75.6095,75.0411,75.0755,7900.0
2011-05-06 13:20:00,87.2,87.42,87.08,87.42,9400.0,75.1014,75.2908,74.998,75.2908,9400.0
2011-05-06 13:30:00,87.43,87.59,87.32,87.36,12500.0,75.2995,75.4373,75.2047,75.2392,12500.0
2011-05-06 13:40:00,87.49,87.54,87.35,87.38,1700.0,75.3511,75.3942,75.2306,75.2564,1700.0
2011-05-06 13:50:00,87.38,87.51,87.34,87.42,1900.0,75.2564,75.3684,75.2219,75.2908,1900.0
2011-05-06 14:00:00,87.4,87.51,87.34,87.34,5000.0,75.2736,75.3684,75.2219,75.2219,5000.0
2011-05-06 14:10:00,87.38,87.49,87.24,87.42,6100.0,75.2564,75.3511,75.1358,75.2908,6100.0
2011-05-06 14:20:00,87.41,87.43,87.16,87.16,4300.0,75.2822,75.2995,75.0669,75.0669,4300.0
2011-05-06 14:30:00,87.16,87.22,86.91,87.01,3400.0,75.0669,75.1186,74.8516,74.9377,3400.0
2011-05-06 14:40:00,87.03,87.17,86.99,87.1,4800.0,74.955,75.0755,74.9205,75.0152,4800.0
2011-05-06 14:50:00,87.01,87.15,86.95,87.07,6300.0,74.9377,75.0583,74.8861,74.9894,6300.0
2011-05-06 15:00:00,87.02,87.27,87.0,87.25,9100.0,74.9463,75.1617,74.9291,75.1444,9100.0
2011-05-06 15:10:00,87.26,87.37,87.23,87.36,5700.0,75.153,75.2478,75.1272,75.2392,5700.0
2011-05-06 15:20:00,87.35,87.35,87.0,87.02,9400.0,75.2306,75.2306,74.9291,74.9463,9400.0
2011-05-06 15:30:00,87.06,87.16,87.0,87.0,11400.0,74.9808,75.0669,74.9291,74.9291,11400.0
2011-05-06 15:40:00,87.02,87.3,87.02,87.22,11500.0,74.9463,75.1875,74.9463,75.1186,11500.0
2011-05-06 15:50:00,87.22,87.24,87.08,87.11,14700.0,75.1186,75.1358,74.998,75.0239,14700.0
2011-05-09 09:30:00,87.03,87.09,86.66,86.66,3200.0,74.955,75.0066,74.6363,74.6363,3200.0
2011-05-09 09:40:00,86.66,86.67,86.34,86.38,4900.0,74.6363,74.6449,74.3607,74.3951,4900.0
2011-05-09 09:50:00,86.44,86.55,86.25,86.27,4500.0,74.4468,74.5416,74.2832,74.3004,4500.0
2011-05-09 10:00:00,86.28,86.51,86.28,86.51,6100.0,74.309,74.5071,74.309,74.5071,6100.0
2011-05-09 10:10:00,86.56,86.71,86.32,86.35,5400.0,74.5502,74.6794,74.3435,74.3693,5400.0
2011-05-09 10:20:00,86.32,86.9,86.27,86.67,12800.0,74.3435,74.843,74.3004,74.6449,12800.0
2011-05-09 10:30:00,86.6,86.65,86.44,86.55,7800.0,74.5846,74.6277,74.4468,74.5416,7800.0
2011-05-09 10:40:00,86.55,86.6,86.39,86.53,5700.0,74.5416,74.5846,74.4038,74.5243,5700.0
2011-05-09 10:50:00,86.49,86.9,86.45,86.67,6400.0,74.4899,74.843,74.4554,74.6449,6400.0
2011-05-09 11:00:00,86.65,86.88,86.65,86.87,5000.0,74.6277,74.8258,74.6277,74.8172,5000.0
2011-05-09 11:10:00,86.79,86.79,86.56,86.7,3200.0,74.7483,74.7483,74.5502,74.6707,3200.0
2011-05-09 11:20:00,86.67,86.89,86.63,86.63,5900.0,74.6449,74.8344,74.6105,74.6105,5900.0
2011-05-09 11:30:00,86.7,86.77,86.57,86.6,3600.0,74.6707,74.731,74.5588,74.5846,3600.0
2011-05-09 11:40:00,86.61,86.73,86.52,86.73,2800.0,74.5932,74.6966,74.5157,74.6966,2800.0
2011-05-09 11:50:00,86.73,87.06,86.71,87.02,4500.0,74.6966,74.9808,74.6794,74.9463,4500.0
2011-05-09 12:00:00,87.01,87.24,87.0,87.22,4800.0,74.9377,75.1358,74.9291,75.1186,4800.0
2011-05-09 12:10:00,87.2,87.36,87.09,87.24,9100.0,75.1014,75.2392,75.0066,75.1358,9100.0
2011-05-09 12:20:00,87.16,87.31,86.98,86.98,4100.0,75.0669,75.1961,74.9119,74.9119,4100.0
2011-05-09 12:30:00,87.0,87.25,86.91,87.12,10100.0,74.9291,75.1444,74.8516,75.0325,10100.0
2011-05-09 12:40:00,87.12,87.14,86.97,87.13,4500.0,75.0325,75.0497,74.9033,75.0411,4500.0
2011-05-09 12:50:00,87.16,87.16,86.93,86.93,1800.0,75.0669,75.0669,74.8688,74.8688,1800.0
2011-05-09 13:00:00,86.98,87.02,86.95,87.0,2800.0,74.9119,74.9463,74.8861,74.9291,2800.0
2011-05-09 13:10:00,86.98,86.99,86.9,86.91,3200.0,74.9119,74.9205,74.843,74.8516,3200.0
2011-05-09 13:20:00,86.89,86.89,86.7,86.85,6100.0,74.8344,74.8344,74.6707,74.7999,6100.0
2011-05-09 13:30:00,86.84,86.85,86.78,86.78,1500.0,74.7913,74.7999,74.7396,74.7396,1500.0
2011-05-09 13:40:00,86.78,87.0,86.78,86.93,3000.0,74.7396,74.9291,74.7396,74.8688,3000.0
2011-05-09 13:50:00,86.88,86.91,86.79,86.85,1900.0,74.8258,74.8516,74.7483,74.7999,1900.0
2011-05-09 14:00:00,86.84,86.94,86.76,86.94,2100.0,74.7913,74.8774,74.7224,74.8774,2100.0
2011-05-09 14:10:00,86.95,86.95,86.77,86.77,2300.0,74.8861,74.8861,74.731,74.731,2300.0
2011-05-09 14:20:00,86.76,86.77,86.66,86.67,2600.0,74.7224,74.731,74.6363,74.6449,2600.0
2011-05-09 14:30:00,86.68,86.88,86.68,86.88,4000.0,74.6535,74.8258,74.6535,74.8258,4000.0
2011-05-09 14:40:00,86.93,87.02,86.66,86.66,3600.0,74.8688,74.9463,74.6363,74.6363,3600.0
2011-05-09 14:50:00,86.64,86.82,86.53,86.71,5800.0,74.6191,74.7741,74.5243,74.6794,5800.0
2011-05-09 15:00:00,86.73,86.74,86.59,86.69,11100.0,74.6966,74.7052,74.576,74.6621,11100.0
2011-05-09 15:10:00,86.7,86.76,86.62,86.74,4800.0,74.6707,74.7224,74.6018,74.7052,4800.0
2011-05-09 15:20:00,86.71,86.8,86.71,86.73,4400.0,74.6794,74.7569,74.6794,74.6966,4400.0
2011-05-09 15:30:00,86.73,86.83,86.68,86.73,9900.0,74.6966,74.7827,74.6535,74.6966,9900.0
2011-05-09 15:40:00,86.72,86.72,86.58,86.66,8600.0,74.688,74.688,74.5674,74.6363,8600.0
2011-05-09 15:50:00,86.63,86.75,86.55,86.74,17700.0,74.6105,74.7138,74.5416,74.7052,17700.0
2011-05-10 09:30:00,87.2,87.2,87.01,87.13,3900.0,75.1014,75.1014,74.9377,75.0411,3900.0
2011-05-10 09:40:00,87.1,87.21,86.77,87.2,8600.0,75.0152,75.11,74.731,75.1014,8600.0
2011-05-10 09:50:00,87.3,87.32,86.89,87.0,5100.0,75.1875,75.2047,74.8344,74.9291,5100.0
2011-05-10 10:00:00,87.03,87.4,86.96,87.06,11900.0,74.955,75.2736,74.8947,74.9808,11900.0
2011-05-10 10:10:00,87.07,87.51,87.06,87.42,5300.0,74.9894,75.3684,74.9808,75.2908,5300.0
2011-05-10 10:20:00,87.42,87.73,87.3,87.34,16300.0,75.2908,75.5578,75.1875,75.2219,16300.0
2011-05-10 10:30:00,87.36,87.7,87.36,87.6,3500.0,75.2392,75.532,75.2392,75.4459,3500.0
2011-05-10 10:40:00,87.54,87.93,87.45,87.93,25300.0,75.3942,75.7301,75.3167,75.7301,25300.0
2011-05-10 10:50:00,87.93,88.34,87.75,87.91,69400.0,75.7301,76.0832,75.5751,75.7129,69400.0
2011-05-10 11:00:00,87.93,87.96,87.74,87.83,1500.0,75.7301,75.7559,75.5664,75.644,1500.0
2011-05-10 11:10:00,87.86,87.86,87.64,87.72,3500.0,75.6698,75.6698,75.4803,75.5492,3500.0
2011-05-10 11:20:00,87.7,87.72,87.56,87.6,3400.0,75.532,75.5492,75.4114,75.4459,3400.0
2011-05-10 11:30:00,87.58,87.72,87.58,87.7,1400.0,75.4286,75.5492,75.4286,75.532,1400.0
2011-05-10 11:40:00,87.7,87.88,87.7,87.88,1300.0,75.532,75.687,75.532,75.687,1300.0
2011-05-10 11:50:00,87.93,88.06,87.9,87.98,4200.0,75.7301,75.8421,75.7043,75.7732,4200.0
2011-05-10 12:00:00,87.97,88.08,87.83,87.87,11400.0,75.7645,75.8593,75.644,75.6784,11400.0
2011-05-10 12:10:00,87.91,88.18,87.86,88.12,4100.0,75.7129,75.9454,75.6698,75.8937,4100.0
2011-05-10 12:20:00,88.13,88.26,88.12,88.22,4400.0,75.9023,76.0143,75.8937,75.9799,4400.0
2011-05-10 12:30:00,88.23,88.37,88.16,88.34,3600.0,75.9885,76.109,75.9282,76.0832,3600.0
2011-05-10 12:40:00,88.37,88.37,88.2,88.3,8300.0,76.109,76.109,75.9626,76.0488,8300.0
2011-05-10 12:50:00,88.28,88.38,88.25,88.31,6000.0,76.0315,76.1177,76.0057,76.0574,6000.0
2011-05-10 13:00:00,88.29,88.29,88.22,88.25,2000.0,76.0401,76.0401,75.9799,76.0057,2000.0
2011-05-10 13:10:00,88.28,88.35,88.24,88.28,1400.0,76.0315,76.0918,75.9971,76.0315,1400.0
2011-05-10 13:20:00,88.26,88.31,88.23,88.31,2600.0,76.0143,76.0574,75.9885,76.0574,2600.0
2011-05-10 13:30:00,88.28,88.28,88.14,88.18,1500.0,76.0315,76.0315,75.911,75.9454,1500.0
2011-05-10 13:40:00,88.17,88.2,87.95,88.09,8900.0,75.9368,75.9626,75.7473,75.8679,8900.0
2011-05-10 13:50:00,88.06,88.07,87.83,87.84,13700.0,75.8421,75.8507,75.644,75.6526,13700.0
2011-05-10 14:00:00,87.89,87.98,87.82,87.93,4900.0,75.6956,75.7732,75.6354,75.7301,4900.0
2011-05-10 14:10:00,87.93,88.01,87.69,87.99,10400.0,75.7301,75.799,75.5234,75.7818,10400.0
2011-05-10 14:20:00,87.98,88.11,87.89,88.09,3000.0,75.7732,75.8851,75.6956,75.8679,3000.0
2011-05-10 14:30:00,88.08,88.25,87.83,88.25,12700.0,75.8593,76.0057,75.644,76.0057,12700.0
2011-05-10 14:40:00,88.25,88.45,88.06,88.14,27400.0,76.0057,76.1779,75.8421,75.911,27400.0
2011-05-10 14:50:00,88.15,88.15,87.92,88.08,23200.0,75.9196,75.9196,75.7215,75.8593,23200.0
2011-05-10 15:00:00,88.07,88.23,87.94,88.08,16700.0,75.8507,75.9885,75.7387,75.8593,16700.0
2011-05-10 15:10:00,88.05,88.26,88.05,88.26,4400.0,75.8334,76.0143,75.8334,76.0143,4400.0
2011-05-10 15:20:00,88.26,88.4,88.26,88.37,7500.0,76.0143,76.1349,76.0143,76.109,7500.0
2011-05-10 15:30:00,88.36,88.4,88.3,88.34,12300.0,76.1004,76.1349,76.0488,76.0832,12300.0
2011-05-10 15:40:00,88.34,88.46,88.31,88.44,13400.0,76.0832,76.1866,76.0574,76.1693,13400.0
2011-05-10 15:50:00,88.46,88.47,88.36,88.46,25800.0,76.1866,76.1952,76.1004,76.1866,25800.0
2011-05-11 09:30:00,88.29,88.31,88.04,88.07,7900.0,76.0401,76.0574,75.8248,75.8507,7900.0
2011-05-11 09:40:00,87.98,88.22,87.8,87.83,3400.0,75.7732,75.9799,75.6181,75.644,3400.0
2011-05-11 09:50:00,87.78,87.78,87.31,87.34,3200.0,75.6009,75.6009,75.1961,75.2219,3200.0
2011-05-11 10:00:00,87.3,87.72,87.09,87.57,21000.0,75.1875,75.5492,75.0066,75.42,21000.0
2011-05-11 10:10:00,87.43,87.6,87.31,87.44,5800.0,75.2995,75.4459,75.1961,75.3081,5800.0
2011-05-11 10:20:00,87.52,87.52,87.35,87.41,4000.0,75.377,75.377,75.2306,75.2822,4000.0
2011-05-11 10:30:00,87.48,87.48,86.98,86.98,5100.0,75.3425,75.3425,74.9119,74.9119,5100.0
2011-05-11 10:40:00,86.99,87.04,86.83,86.83,2000.0,74.9205,74.9636,74.7827,74.7827,2000.0
2011-05-11 10:50:00,86.8,87.15,86.73,87.03,6300.0,74.7569,75.0583,74.6966,74.955,6300.0
2011-05-11 11:00:00,87.03,87.17,87.03,87.15,4600.0,74.955,75.0755,74.955,75.0583,4600.0
2011-05-11 11:10:00,87.12,87.16,87.0,87.16,2100.0,75.0325,75.0669,74.9291,75.0669,2100.0
2011-05-11 11:20:00,87.17,87.18,87.14,87.16,1200.0,75.0755,75.0841,75.0497,75.0669,1200.0
2011-05-11 11:30:00,87.17,87.22,86.98,86.99,3100.0,75.0755,75.1186,74.9119,74.9205,3100.0
2011-05-11 11:40:00,87.0,87.02,86.95,86.95,1000.0,74.9291,74.9463,74.8861,74.8861,1000.0
2011-05-11 11:50:00,86.98,87.0,86.87,86.87,2400.0,74.9119,74.9291,74.8172,74.8172,2400.0
2011-05-11 12:00:00,86.82,86.82,86.37,86.37,3000.0,74.7741,74.7741,74.3865,74.3865,3000.0
2011-05-11 12:10:00,86.36,86.36,86.01,86.34,13300.0,74.3779,74.3779,74.0765,74.3607,13300.0
2011-05-11 12:20:00,86.36,86.65,86.34,86.52,15100.0,74.3779,74.6277,74.3607,74.5157,15100.0
2011-05-11 12:30:00,86.52,86.52,86.38,86.38,2600.0,74.5157,74.5157,74.3951,74.3951,2600.0
2011-05-11 12:40:00,86.41,86.47,86.17,86.24,5300.0,74.421,74.4727,74.2143,74.2746,5300.0
2011-05-11 12:50:00,86.27,86.39,86.27,86.37,3600.0,74.3004,74.4038,74.3004,74.3865,3600.0
2011-05-11 13:00:00,86.34,86.35,86.27,86.29,2400.0,74.3607,74.3693,74.3004,74.3176,2400.0
2011-05-11 13:10:00,86.27,86.32,86.22,86.32,5300.0,74.3004,74.3435,74.2573,74.3435,5300.0
2011-05-11 13:20:00,86.31,86.45,86.31,86.42,6200.0,74.3349,74.4554,74.3349,74.4296,6200.0
2011-05-11 13:30:00,86.46,86.46,86.27,86.42,5600.0,74.464,74.464,74.3004,74.4296,5600.0
2011-05-11 13:40:00,86.37,86.46,86.32,86.37,4500.0,74.3865,74.464,74.3435,74.3865,4500.0
2011-05-11 13:50:00,86.38,86.58,86.35,86.58,10400.0,74.3951,74.5674,74.3693,74.5674,10400.0
2011-05-11 14:00:00,86.59,86.85,86.54,86.8,27100.0,74.576,74.7999,74.5329,74.7569,27100.0
2011-05-11 14:10:00,86.8,86.84,86.71,86.77,4500.0,74.7569,74.7913,74.6794,74.731,4500.0
2011-05-11 14:20:00,86.75,86.75,86.57,86.67,3500.0,74.7138,74.7138,74.5588,74.6449,3500.0
2011-05-11 14:30:00,86.66,86.89,86.66,86.84,10100.0,74.6363,74.8344,74.6363,74.7913,10100.0
2011-05-11 14:40:00,86.84,86.91,86.81,86.88,9300.0,74.7913,74.8516,74.7655,74.8258,9300.0
2011-05-11 14:50:00,86.88,87.2,86.87,87.04,33200.0,74.8258,75.1014,74.8172,74.9636,33200.0
2011-05-11 15:00:00,87.06,87.27,86.99,87.24,21800.0,74.9808,75.1617,74.9205,75.1358,21800.0
2011-05-11 15:10:00,87.19,87.48,87.14,87.33,21400.0,75.0928,75.3425,75.0497,75.2133,21400.0
2011-05-11 15:20:00,87.29,88.04,87.24,87.85,53700.0,75.1789,75.8248,75.1358,75.6612,53700.0
2011-05-11 15:30:00,87.8,87.91,87.56,87.71,36700.0,75.6181,75.7129,75.4114,75.5406,36700.0
2011-05-11 15:40:00,87.73,87.76,87.49,87.57,12600.0,75.5578,75.5837,75.3511,75.42,12600.0
2011-05-11 15:50:00,87.57,87.59,87.46,87.55,18400.0,75.42,75.4373,75.3253,75.4028,18400.0
2011-05-12 09:30:00,87.31,87.31,87.01,87.01,3100.0,75.1961,75.1961,74.9377,74.9377,3100.0
2011-05-12 09:40:00,86.93,86.96,86.53,86.53,4000.0,74.8688,74.8947,74.5243,74.5243,4000.0
2011-05-12 09:50:00,86.62,86.69,86.46,86.63,3200.0,74.6018,74.6621,74.464,74.6105,3200.0
2011-05-12 10:00:00,86.65,86.9,86.43,86.9,6300.0,74.6277,74.843,74.4382,74.843,6300.0
2011-05-12 10:10:00,86.87,87.09,86.73,86.74,4700.0,74.8172,75.0066,74.6966,74.7052,4700.0
2011-05-12 10:20:00,86.76,86.88,86.59,86.59,2600.0,74.7224,74.8258,74.576,74.576,2600.0
2011-05-12 10:30:00,86.58,86.63,86.32,86.38,6700.0,74.5674,74.6105,74.3435,74.3951,6700.0
2011-05-12 10:40:00,86.33,86.33,86.2,86.2,1900.0,74.3521,74.3521,74.2401,74.2401,1900.0
2011-05-12 10:50:00,86.18,86.28,86.0,86.09,7100.0,74.2229,74.309,74.0679,74.1454,7100.0
2011-05-12 11:00:00,86.04,86.33,86.01,86.15,4300.0,74.1023,74.3521,74.0765,74.1971,4300.0
2011-05-12 11:10:00,86.16,86.35,86.16,86.33,3800.0,74.2057,74.3693,74.2057,74.3521,3800.0
2011-05-12 11:20:00,86.32,86.73,86.32,86.73,2200.0,74.3435,74.6966,74.3435,74.6966,2200.0
2011-05-12 11:30:00,86.71,86.74,86.65,86.65,2000.0,74.6794,74.7052,74.6277,74.6277,2000.0
2011-05-12 11:40:00,86.74,86.88,86.74,86.82,2000.0,74.7052,74.8258,74.7052,74.7741,2000.0
2011-05-12 11:50:00,86.82,86.99,86.76,86.82,3200.0,74.7741,74.9205,74.7224,74.7741,3200.0
2011-05-12 12:00:00,86.83,86.85,86.68,86.72,2000.0,74.7827,74.7999,74.6535,74.688,2000.0
2011-05-12 12:10:00,86.65,86.7,86.58,86.62,900.0,74.6277,74.6707,74.5674,74.6018,900.0
2011-05-12 12:20:00,86.65,86.79,86.65,86.79,1800.0,74.6277,74.7483,74.6277,74.7483,1800.0
2011-05-12 12:30:00,86.77,86.8,86.71,86.79,2000.0,74.731,74.7569,74.6794,74.7483,2000.0
2011-05-12 12:40:00,86.77,86.85,86.65,86.8,2700.0,74.731,74.7999,74.6277,74.7569,2700.0
2011-05-12 12:50:00,86.83,87.1,86.83,87.09,3300.0,74.7827,75.0152,74.7827,75.0066,3300.0
2011-05-12 13:00:00,87.09,87.38,87.09,87.27,5400.0,75.0066,75.2564,75.0066,75.1617,5400.0
2011-05-12 13:10:00,87.27,87.43,87.24,87.42,4000.0,75.1617,75.2995,75.1358,75.2908,4000.0
2011-05-12 13:20:00,87.46,87.66,87.46,87.59,3500.0,75.3253,75.4975,75.3253,75.4373,3500.0
2011-05-12 13:30:00,87.64,87.64,87.42,87.47,5700.0,75.4803,75.4803,75.2908,75.3339,5700.0
2011-05-12 13:40:00,87.47,87.47,87.38,87.44,1200.0,75.3339,75.3339,75.2564,75.3081,1200.0
2011-05-12 13:50:00,87.45,87.49,87.3,87.3,2500.0,75.3167,75.3511,75.1875,75.1875,2500.0
2011-05-12 14:00:00,87.33,87.42,87.28,87.41,5000.0,75.2133,75.2908,75.1703,75.2822,5000.0
2011-05-12 14:10:00,87.4,87.42,87.22,87.22,2500.0,75.2736,75.2908,75.1186,75.1186,2500.0
2011-05-12 14:20:00,87.18,87.18,87.02,87.07,1900.0,75.0841,75.0841,74.9463,74.9894,1900.0
2011-05-12 14:30:00,87.06,87.06,86.87,87.03,6000.0,74.9808,74.9808,74.8172,74.955,6000.0
2011-05-12 14:40:00,86.98,87.07,86.98,87.02,1700.0,74.9119,74.9894,74.9119,74.9463,1700.0
2011-05-12 14:50:00,86.97,87.0,86.76,86.78,2300.0,74.9033,74.9291,74.7224,74.7396,2300.0
2011-05-12 15:00:00,86.77,86.86,86.68,86.86,6600.0,74.731,74.8085,74.6535,74.8085,6600.0
2011-05-12 15:10:00,86.83,86.85,86.68,86.85,5400.0,74.7827,74.7999,74.6535,74.7999,5400.0
2011-05-12 15:20:00,86.83,86.83,86.64,86.71,4600.0,74.7827,74.7827,74.6191,74.6794,4600.0
2011-05-12 15:30:00,86.69,86.78,86.57,86.78,10500.0,74.6621,74.7396,74.5588,74.7396,10500.0
2011-05-12 15:40:00,86.78,86.89,86.63,86.85,8800.0,74.7396,74.8344,74.6105,74.7999,8800.0
2011-05-12 15:50:00,86.84,86.94,86.8,86.82,16300.0,74.7913,74.8774,74.7569,74.7741,16300.0
2011-05-13 09:30:00,87.14,87.14,86.58,86.61,5600.0,75.0497,75.0497,74.5674,74.5932,5600.0
2011-05-13 09:40:00,86.61,86.61,86.33,86.46,1500.0,74.5932,74.5932,74.3521,74.464,1500.0
2011-05-13 09:50:00,86.41,86.54,86.26,86.39,3700.0,74.421,74.5329,74.2918,74.4038,3700.0
2011-05-13 10:00:00,86.33,86.33,85.86,85.86,5600.0,74.3521,74.3521,73.9473,73.9473,5600.0
2011-05-13 10:10:00,85.91,86.28,85.88,86.26,4400.0,73.9904,74.309,73.9645,74.2918,4400.0
2011-05-13 10:20:00,86.28,86.3,86.17,86.28,2800.0,74.309,74.3262,74.2143,74.309,2800.0
2011-05-13 10:30:00,86.3,86.78,86.3,86.78,5000.0,74.3262,74.7396,74.3262,74.7396,5000.0
2011-05-13 10:40:00,86.83,87.05,86.68,87.05,6300.0,74.7827,74.9722,74.6535,74.9722,6300.0
2011-05-13 10:50:00,86.98,86.98,86.75,86.79,1700.0,74.9119,74.9119,74.7138,74.7483,1700.0
2011-05-13 11:00:00,86.65,86.66,86.48,86.59,5700.0,74.6277,74.6363,74.4813,74.576,5700.0
2011-05-13 11:10:00,86.61,86.65,86.46,86.46,2900.0,74.5932,74.6277,74.464,74.464,2900.0
2011-05-13 11:20:00,86.48,86.49,86.24,86.38,5500.0,74.4813,74.4899,74.2746,74.3951,5500.0
2011-05-13 11:30:00,86.38,86.55,86.38,86.55,3700.0,74.3951,74.5416,74.3951,74.5416,3700.0
2011-05-13 11:40:00,86.56,86.64,86.53,86.53,4400.0,74.5502,74.6191,74.5243,74.5243,4400.0
2011-05-13 11:50:00,86.58,86.63,86.49,86.55,1900.0,74.5674,74.6105,74.4899,74.5416,1900.0
2011-05-13 12:00:00,86.59,86.59,86.48,86.54,8400.0,74.576,74.576,74.4813,74.5329,8400.0
2011-05-13 12:10:00,86.54,86.58,86.33,86.5,8200.0,74.5329,74.5674,74.3521,74.4985,8200.0
2011-05-13 12:20:00,86.49,86.57,86.47,86.57,3600.0,74.4899,74.5588,74.4727,74.5588,3600.0
2011-05-13 12:30:00,86.56,86.57,86.38,86.38,5800.0,74.5502,74.5588,74.3951,74.3951,5800.0
2011-05-13 12:40:00,86.37,86.46,86.34,86.41,3500.0,74.3865,74.464,74.3607,74.421,3500.0
2011-05-13 12:50:00,86.51,86.69,86.42,86.51,4600.0,74.5071,74.6621,74.4296,74.5071,4600.0
2011-05-13 13:00:00,86.51,86.57,86.43,86.51,2800.0,74.5071,74.5588,74.4382,74.5071,2800.0
2011-05-13 13:10:00,86.5,86.52,86.45,86.52,3200.0,74.4985,74.5157,74.4554,74.5157,3200.0
2011-05-13 13:20:00,86.53,86.54,86.48,86.51,3000.0,74.5243,74.5329,74.4813,74.5071,3000.0
2011-05-13 13:30:00,86.52,86.56,86.47,86.56,4100.0,74.5157,74.5502,74.4727,74.5502,4100.0
2011-05-13 13:40:00,86.56,86.57,86.49,86.53,4200.0,74.5502,74.5588,74.4899,74.5243,4200.0
2011-05-13 13:50:00,86.53,86.63,86.53,86.57,4000.0,74.5243,74.6105,74.5243,74.5588,4000.0
2011-05-13 14:00:00,86.52,86.64,86.52,86.64,1300.0,74.5157,74.6191,74.5157,74.6191,1300.0
2011-05-13 14:10:00,86.65,86.74,86.65,86.69,6200.0,74.6277,74.7052,74.6277,74.6621,6200.0
2011-05-13 14:20:00,86.69,86.81,86.69,86.76,2500.0,74.6621,74.7655,74.6621,74.7224,2500.0
2011-05-13 14:30:00,86.78,86.83,86.69,86.71,5300.0,74.7396,74.7827,74.6621,74.6794,5300.0
2011-05-13 14:40:00,86.72,86.73,86.68,86.7,3600.0,74.688,74.6966,74.6535,74.6707,3600.0
2011-05-13 14:50:00,86.67,86.69,86.54,86.57,2600.0,74.6449,74.6621,74.5329,74.5588,2600.0
2011-05-13 15:00:00,86.57,86.6,86.53,86.58,4200.0,74.5588,74.5846,74.5243,74.5674,4200.0
2011-05-13 15:10:00,86.61,86.65,86.59,86.6,4200.0,74.5932,74.6277,74.576,74.5846,4200.0
2011-05-13 15:20:00,86.6,86.71,86.57,86.63,8900.0,74.5846,74.6794,74.5588,74.6105,8900.0
2011-05-13 15:30:00,86.65,86.66,86.56,86.57,5700.0,74.6277,74.6363,74.5502,74.5588,5700.0
2011-05-13 15:40:00,86.57,86.63,86.41,86.43,6500.0,74.5588,74.6105,74.421,74.4382,6500.0
2011-05-13 15:50:00,86.4,86.44,86.35,86.41,9400.0,74.4124,74.4468,74.3693,74.421,9400.0
2011-05-16 09:30:00,85.93,86.61,85.93,86.61,9300.0,74.0076,74.5932,74.0076,74.5932,9300.0
2011-05-16 09:40:00,86.68,86.93,86.2,86.2,6400.0,74.6535,74.8688,74.2401,74.2401,6400.0
2011-05-16 09:50:00,86.15,86.42,86.0,86.24,14300.0,74.1971,74.4296,74.0679,74.2746,14300.0
2011-05-16 10:00:00,86.28,86.64,86.28,86.49,8400.0,74.309,74.6191,74.309,74.4899,8400.0
2011-05-16 10:10:00,86.47,86.64,86.29,86.56,4000.0,74.4727,74.6191,74.3176,74.5502,4000.0
2011-05-16 10:20:00,86.64,86.72,86.52,86.63,6300.0,74.6191,74.688,74.5157,74.6105,6300.0
2011-05-16 10:30:00,86.64,86.89,86.59,86.87,7300.0,74.6191,74.8344,74.576,74.8172,7300.0
2011-05-16 10:40:00,86.89,87.07,86.83,86.85,8200.0,74.8344,74.9894,74.7827,74.7999,8200.0
2011-05-16 10:50:00,86.87,87.03,86.87,87.03,4200.0,74.8172,74.955,74.8172,74.955,4200.0
2011-05-16 11:00:00,87.01,87.1,86.94,86.98,12400.0,74.9377,75.0152,74.8774,74.9119,12400.0
2011-05-16 11:10:00,86.98,87.05,86.92,86.92,5400.0,74.9119,74.9722,74.8602,74.8602,5400.0
2011-05-16 11:20:00,86.96,86.97,86.87,86.89,2700.0,74.8947,74.9033,74.8172,74.8344,2700.0
2011-05-16 11:30:00,86.85,86.88,86.85,86.87,1200.0,74.7999,74.8258,74.7999,74.8172,1200.0
2011-05-16 11:40:00,86.84,86.85,86.64,86.73,1800.0,74.7913,74.7999,74.6191,74.6966,1800.0
2011-05-16 11:50:00,86.73,86.76,86.66,86.75,1500.0,74.6966,74.7224,74.6363,74.7138,1500.0
2011-05-16 12:00:00,86.75,86.87,86.7,86.76,2500.0,74.7138,74.8172,74.6707,74.7224,2500.0
2011-05-16 12:10:00,86.72,86.83,86.7,86.83,2600.0,74.688,74.7827,74.6707,74.7827,2600.0
2011-05-16 12:20:00,86.8,86.87,86.8,86.87,2000.0,74.7569,74.8172,74.7569,74.8172,2000.0
2011-05-16 12:30:00,86.87,86.97,86.87,86.96,1800.0,74.8172,74.9033,74.8172,74.8947,1800.0
2011-05-16 12:40:00,86.97,87.0,86.79,86.89,3900.0,74.9033,74.9291,74.7483,74.8344,3900.0
2011-05-16 12:50:00,86.87,86.91,86.76,86.76,5200.0,74.8172,74.8516,74.7224,74.7224,5200.0
2011-05-16 13:00:00,86.72,86.87,86.72,86.77,4700.0,74.688,74.8172,74.688,74.731,4700.0
2011-05-16 13:10:00,86.75,86.95,86.75,86.95,3400.0,74.7138,74.8861,74.7138,74.8861,3400.0
2011-05-16 13:20:00,86.91,86.97,86.88,86.97,2800.0,74.8516,74.9033,74.8258,74.9033,2800.0
2011-05-16 13:30:00,86.98,87.1,86.98,87.1,1800.0,74.9119,75.0152,74.9119,75.0152,1800.0
2011-05-16 13:40:00,87.06,87.2,87.05,87.17,5300.0,74.9808,75.1014,74.9722,75.0755,5300.0
2011-05-16 13:50:00,87.13,87.16,87.08,87.13,1400.0,75.0411,75.0669,74.998,75.0411,1400.0
2011-05-16 14:00:00,87.11,87.19,87.03,87.19,3400.0,75.0239,75.0928,74.955,75.0928,3400.0
2011-05-16 14:10:00,87.15,87.17,87.01,87.1,7000.0,75.0583,75.0755,74.9377,75.0152,7000.0
2011-05-16 14:20:00,87.08,87.11,86.76,86.77,3300.0,74.998,75.0239,74.7224,74.731,3300.0
2011-05-16 14:30:00,86.81,86.93,86.62,86.8,9900.0,74.7655,74.8688,74.6018,74.7569,9900.0
2011-05-16 14:40:00,86.78,86.89,86.71,86.89,12600.0,74.7396,74.8344,74.6794,74.8344,12600.0
2011-05-16 14:50:00,86.91,86.91,86.7,86.8,5000.0,74.8516,74.8516,74.6707,74.7569,5000.0
2011-05-16 15:00:00,86.85,86.95,86.82,86.89,3000.0,74.7999,74.8861,74.7741,74.8344,3000.0
2011-05-16 15:10:00,86.87,86.89,86.76,86.83,5000.0,74.8172,74.8344,74.7224,74.7827,5000.0
2011-05-16 15:20:00,86.81,86.89,86.71,86.73,9100.0,74.7655,74.8344,74.6794,74.6966,9100.0
2011-05-16 15:30:00,86.7,86.9,86.7,86.9,17400.0,74.6707,74.843,74.6707,74.843,17400.0
2011-05-16 15:40:00,86.85,86.91,86.81,86.82,30300.0,74.7999,74.8516,74.7655,74.7741,30300.0
2011-05-16 15:50:00,86.82,86.84,86.7,86.79,12000.0,74.7741,74.7913,74.6707,74.7483,12000.0
2011-05-17 09:30:00,86.37,86.8,86.34,86.42,5700.0,74.3865,74.7569,74.3607,74.4296,5700.0
2011-05-17 09:40:00,86.48,86.7,86.48,86.54,3300.0,74.4813,74.6707,74.4813,74.5329,3300.0
2011-05-17 09:50:00,86.56,86.83,86.53,86.82,2800.0,74.5502,74.7827,74.5243,74.7741,2800.0
2011-05-17 10:00:00,86.8,86.8,86.52,86.56,9300.0,74.7569,74.7569,74.5157,74.5502,9300.0
2011-05-17 10:10:00,86.58,87.07,86.56,87.07,3500.0,74.5674,74.9894,74.5502,74.9894,3500.0
2011-05-17 10:20:00,87.07,87.07,86.96,87.05,2500.0,74.9894,74.9894,74.8947,74.9722,2500.0
2011-05-17 10:30:00,87.0,87.05,86.71,86.84,3000.0,74.9291,74.9722,74.6794,74.7913,3000.0
2011-05-17 10:40:00,86.89,86.91,86.69,86.75,2100.0,74.8344,74.8516,74.6621,74.7138,2100.0
2011-05-17 10:50:00,86.7,86.78,86.6,86.6,3200.0,74.6707,74.7396,74.5846,74.5846,3200.0
2011-05-17 11:00:00,86.66,86.66,86.38,86.56,4600.0,74.6363,74.6363,74.3951,74.5502,4600.0
2011-05-17 11:10:00,86.64,86.87,86.64,86.87,5900.0,74.6191,74.8172,74.6191,74.8172,5900.0
2011-05-17 11:20:00,86.89,87.24,86.85,86.94,16700.0,74.8344,75.1358,74.7999,74.8774,16700.0
2011-05-17 11:30:00,86.91,86.91,86.75,86.83,4500.0,74.8516,74.8516,74.7138,74.7827,4500.0
2011-05-17 11:40:00,86.82,86.95,86.77,86.95,3500.0,74.7741,74.8861,74.731,74.8861,3500.0
2011-05-17 11:50:00,87.08,87.08,86.87,87.02,3500.0,74.998,74.998,74.8172,74.9463,3500.0
2011-05-17 12:00:00,87.06,87.06,86.86,86.86,2900.0,74.9808,74.9808,74.8085,74.8085,2900.0
2011-05-17 12:10:00,86.87,87.06,86.87,87.06,1300.0,74.8172,74.9808,74.8172,74.9808,1300.0
2011-05-17 12:20:00,87.09,87.18,87.09,87.15,900.0,75.0066,75.0841,75.0066,75.0583,900.0
2011-05-17 12:30:00,87.09,87.1,86.98,87.04,4100.0,75.0066,75.0152,74.9119,74.9636,4100.0
2011-05-17 12:40:00,87.15,87.32,86.85,86.85,3800.0,75.0583,75.2047,74.7999,74.7999,3800.0
2011-05-17 12:50:00,86.83,86.9,86.7,86.78,4900.0,74.7827,74.843,74.6707,74.7396,4900.0
2011-05-17 13:00:00,86.9,87.01,86.9,86.99,2000.0,74.843,74.9377,74.843,74.9205,2000.0
2011-05-17 13:10:00,87.06,87.12,87.0,87.0,1700.0,74.9808,75.0325,74.9291,74.9291,1700.0
2011-05-17 13:20:00,87.02,87.1,87.02,87.09,1900.0,74.9463,75.0152,74.9463,75.0066,1900.0
2011-05-17 13:30:00,87.22,87.23,87.05,87.07,4100.0,75.1186,75.1272,74.9722,74.9894,4100.0
2011-05-17 13:40:00,87.07,87.15,87.05,87.09,3200.0,74.9894,75.0583,74.9722,75.0066,3200.0
2011-05-17 13:50:00,87.15,87.2,87.07,87.07,1700.0,75.0583,75.1014,74.9894,74.9894,1700.0
2011-05-17 14:00:00,87.05,87.21,87.04,87.09,7100.0,74.9722,75.11,74.9636,75.0066,7100.0
2011-05-17 14:10:00,87.05,87.05,86.86,86.91,1500.0,74.9722,74.9722,74.8085,74.8516,1500.0
2011-05-17 14:20:00,86.87,86.93,86.77,86.91,5400.0,74.8172,74.8688,74.731,74.8516,5400.0
2011-05-17 14:30:00,86.88,86.93,86.82,86.88,3500.0,74.8258,74.8688,74.7741,74.8258,3500.0
2011-05-17 14:40:00,86.91,86.92,86.7,86.88,4300.0,74.8516,74.8602,74.6707,74.8258,4300.0
2011-05-17 14:50:00,86.87,87.12,86.83,87.12,3500.0,74.8172,75.0325,74.7827,75.0325,3500.0
2011-05-17 15:00:00,87.12,87.15,87.01,87.12,16000.0,75.0325,75.0583,74.9377,75.0325,16000.0
2011-05-17 15:10:00,87.13,87.16,86.93,87.01,27700.0,75.0411,75.0669,74.8688,74.9377,27700.0
2011-05-17 15:20:00,86.99,87.04,86.87,86.9,10500.0,74.9205,74.9636,74.8172,74.843,10500.0
2011-05-17 15:30:00,86.88,86.94,86.81,86.83,26100.0,74.8258,74.8774,74.7655,74.7827,26100.0
2011-05-17 15:40:00,86.83,86.84,86.71,86.76,12200.0,74.7827,74.7913,74.6794,74.7224,12200.0
2011-05-17 15:50:00,86.76,86.81,86.5,86.52,59700.0,74.7224,74.7655,74.4985,74.5157,59700.0
2011-05-18 09:30:00,86.66,86.66,86.38,86.45,2100.0,74.6363,74.6363,74.3951,74.4554,2100.0
2011-05-18 09:40:00,86.49,86.81,86.49,86.72,2200.0,74.4899,74.7655,74.4899,74.688,2200.0
2011-05-18 09:50:00,86.59,86.6,86.48,86.5,2500.0,74.576,74.5846,74.4813,74.4985,2500.0
2011-05-18 10:00:00,86.5,86.97,86.43,86.86,6700.0,74.4985,74.9033,74.4382,74.8085,6700.0
2011-05-18 10:10:00,86.82,86.82,86.48,86.56,6000.0,74.7741,74.7741,74.4813,74.5502,6000.0
2011-05-18 10:20:00,86.58,86.7,86.46,86.68,3700.0,74.5674,74.6707,74.464,74.6535,3700.0
2011-05-18 10:30:00,86.68,86.73,86.56,86.66,6300.0,74.6535,74.6966,74.5502,74.6363,6300.0
2011-05-18 10:40:00,86.62,86.77,86.58,86.71,3200.0,74.6018,74.731,74.5674,74.6794,3200.0
2011-05-18 10:50:00,86.77,86.77,86.25,86.25,11800.0,74.731,74.731,74.2832,74.2832,11800.0
2011-05-18 11:00:00,86.28,86.45,86.27,86.4,2300.0,74.309,74.4554,74.3004,74.4124,2300.0
2011-05-18 11:10:00,86.41,86.47,86.11,86.21,9400.0,74.421,74.4727,74.1626,74.2487,9400.0
2011-05-18 11:20:00,86.1,86.12,86.0,86.0,2700.0,74.154,74.1712,74.0679,74.0679,2700.0
2011-05-18 11:30:00,86.05,86.16,86.01,86.16,6000.0,74.1109,74.2057,74.0765,74.2057,6000.0
2011-05-18 11:40:00,86.17,86.17,86.0,86.06,4300.0,74.2143,74.2143,74.0679,74.1195,4300.0
2011-05-18 11:50:00,86.04,86.11,86.01,86.05,2800.0,74.1023,74.1626,74.0765,74.1109,2800.0
2011-05-18 12:00:00,86.04,86.32,86.04,86.1,6800.0,74.1023,74.3435,74.1023,74.154,6800.0
2011-05-18 12:10:00,86.11,86.15,86.0,86.13,3600.0,74.1626,74.1971,74.0679,74.1798,3600.0
2011-05-18 12:20:00,86.11,86.17,85.98,86.01,4000.0,74.1626,74.2143,74.0506,74.0765,4000.0
2011-05-18 12:30:00,86.02,86.15,85.98,85.98,6700.0,74.0851,74.1971,74.0506,74.0506,6700.0
2011-05-18 12:40:00,85.98,85.98,85.81,85.85,4900.0,74.0506,74.0506,73.9042,73.9387,4900.0
2011-05-18 12:50:00,85.85,85.87,85.76,85.84,9400.0,73.9387,73.9559,73.8612,73.9301,9400.0
2011-05-18 13:00:00,85.84,85.98,85.82,85.96,6300.0,73.9301,74.0506,73.9128,74.0334,6300.0
2011-05-18 13:10:00,85.97,86.01,85.91,85.95,3000.0,74.042,74.0765,73.9904,74.0248,3000.0
2011-05-18 13:20:00,85.96,86.07,85.96,85.97,3300.0,74.0334,74.1282,74.0334,74.042,3300.0
2011-05-18 13:30:00,85.96,85.98,85.92,85.95,3400.0,74.0334,74.0506,73.999,74.0248,3400.0
2011-05-18 13:40:00,85.98,86.05,85.92,86.01,3100.0,74.0506,74.1109,73.999,74.0765,3100.0
2011-05-18 13:50:00,86.05,86.24,86.05,86.17,3600.0,74.1109,74.2746,74.1109,74.2143,3600.0
2011-05-18 14:00:00,86.14,86.27,86.03,86.22,5600.0,74.1884,74.3004,74.0937,74.2573,5600.0
2011-05-18 14:10:00,86.25,86.25,86.11,86.25,5500.0,74.2832,74.2832,74.1626,74.2832,5500.0
2011-05-18 14:20:00,86.27,86.42,86.21,86.38,32300.0,74.3004,74.4296,74.2487,74.3951,32300.0
2011-05-18 14:30:00,86.39,86.6,86.33,86.41,11500.0,74.4038,74.5846,74.3521,74.421,11500.0
2011-05-18 14:40:00,86.45,86.67,86.45,86.63,2800.0,74.4554,74.6449,74.4554,74.6105,2800.0
2011-05-18 14:50:00,86.64,86.66,86.56,86.66,3000.0,74.6191,74.6363,74.5502,74.6363,3000.0
2011-05-18 15:00:00,86.6,86.64,86.57,86.57,4100.0,74.5846,74.6191,74.5588,74.5588,4100.0
2011-05-18 15:10:00,86.58,86.66,86.58,86.66,3500.0,74.5674,74.6363,74.5674,74.6363,3500.0
2011-05-18 15:20:00,86.65,86.73,86.62,86.72,6400.0,74.6277,74.6966,74.6018,74.688,6400.0
2011-05-18 15:30:00,86.73,86.73,86.61,86.67,7500.0,74.6966,74.6966,74.5932,74.6449,7500.0
2011-05-18 15:40:00,86.67,86.77,86.63,86.72,8700.0,74.6449,74.731,74.6105,74.688,8700.0
2011-05-18 15:50:00,86.72,86.76,86.62,86.68,12100.0,74.688,74.7224,74.6018,74.6535,12100.0
2011-05-19 09:30:00,86.97,87.3,86.97,87.11,3400.0,74.9033,75.1875,74.9033,75.0239,3400.0
2011-05-19 09:40:00,87.16,87.38,87.16,87.38,4000.0,75.0669,75.2564,75.0669,75.2564,4000.0
2011-05-19 09:50:00,87.32,87.35,87.25,87.31,2200.0,75.2047,75.2306,75.1444,75.1961,2200.0
2011-05-19 10:00:00,87.15,87.2,86.98,87.01,3300.0,75.0583,75.1014,74.9119,74.9377,3300.0
2011-05-19 10:10:00,86.98,86.98,86.7,86.84,3900.0,74.9119,74.9119,74.6707,74.7913,3900.0
2011-05-19 10:20:00,86.83,86.96,86.74,86.87,1800.0,74.7827,74.8947,74.7052,74.8172,1800.0
2011-05-19 10:30:00,86.83,86.91,86.7,86.75,1600.0,74.7827,74.8516,74.6707,74.7138,1600.0
2011-05-19 10:40:00,86.56,86.56,86.42,86.42,1300.0,74.5502,74.5502,74.4296,74.4296,1300.0
2011-05-19 10:50:00,86.42,86.42,85.93,85.93,4300.0,74.4296,74.4296,74.0076,74.0076,4300.0
2011-05-19 11:00:00,85.97,86.23,85.91,86.07,4400.0,74.042,74.266,73.9904,74.1282,4400.0
2011-05-19 11:10:00,86.07,86.23,86.03,86.08,1400.0,74.1282,74.266,74.0937,74.1368,1400.0
2011-05-19 11:20:00,86.08,86.16,86.06,86.16,800.0,74.1368,74.2057,74.1195,74.2057,800.0
2011-05-19 11:30:00,86.16,86.16,86.05,86.05,2000.0,74.2057,74.2057,74.1109,74.1109,2000.0
2011-05-19 11:40:00,86.01,86.13,85.97,86.1,2700.0,74.0765,74.1798,74.042,74.154,2700.0
2011-05-19 11:50:00,86.09,86.1,85.96,85.99,2000.0,74.1454,74.154,74.0334,74.0593,2000.0
2011-05-19 12:00:00,86.12,86.35,86.12,86.35,900.0,74.1712,74.3693,74.1712,74.3693,900.0
2011-05-19 12:10:00,86.43,86.43,86.36,86.39,600.0,74.4382,74.4382,74.3779,74.4038,600.0
2011-05-19 12:20:00,86.48,86.69,86.4,86.68,2700.0,74.4813,74.6621,74.4124,74.6535,2700.0
2011-05-19 12:30:00,86.69,86.83,86.64,86.76,1800.0,74.6621,74.7827,74.6191,74.7224,1800.0
2011-05-19 12:40:00,86.74,86.74,86.59,86.69,1800.0,74.7052,74.7052,74.576,74.6621,1800.0
2011-05-19 12:50:00,86.69,86.75,86.63,86.75,4500.0,74.6621,74.7138,74.6105,74.7138,4500.0
2011-05-19 13:00:00,86.75,86.99,86.7,86.99,1900.0,74.7138,74.9205,74.6707,74.9205,1900.0
2011-05-19 13:10:00,86.94,86.94,86.82,86.87,2200.0,74.8774,74.8774,74.7741,74.8172,2200.0
2011-05-19 13:20:00,86.88,86.94,86.85,86.85,700.0,74.8258,74.8774,74.7999,74.7999,700.0
2011-05-19 13:30:00,86.92,86.95,86.86,86.91,1800.0,74.8602,74.8861,74.8085,74.8516,1800.0
2011-05-19 13:40:00,86.93,86.98,86.9,86.98,1200.0,74.8688,74.9119,74.843,74.9119,1200.0
2011-05-19 13:50:00,86.97,87.09,86.97,87.02,1300.0,74.9033,75.0066,74.9033,74.9463,1300.0
2011-05-19 14:00:00,87.08,87.12,87.03,87.07,1200.0,74.998,75.0325,74.955,74.9894,1200.0
2011-05-19 14:10:00,87.04,87.05,86.88,86.93,2000.0,74.9636,74.9722,74.8258,74.8688,2000.0
2011-05-19 14:20:00,86.87,86.92,86.67,86.67,2600.0,74.8172,74.8602,74.6449,74.6449,2600.0
2011-05-19 14:30:00,86.72,86.81,86.69,86.81,1200.0,74.688,74.7655,74.6621,74.7655,1200.0
2011-05-19 14:40:00,86.72,86.76,86.65,86.7,4800.0,74.688,74.7224,74.6277,74.6707,4800.0
2011-05-19 14:50:00,86.81,86.93,86.73,86.75,2300.0,74.7655,74.8688,74.6966,74.7138,2300.0
2011-05-19 15:00:00,86.78,86.91,86.78,86.82,3100.0,74.7396,74.8516,74.7396,74.7741,3100.0
2011-05-19 15:10:00,86.82,86.88,86.78,86.88,2000.0,74.7741,74.8258,74.7396,74.8258,2000.0
2011-05-19 15:20:00,86.86,86.9,86.78,86.78,4300.0,74.8085,74.843,74.7396,74.7396,4300.0
2011-05-19 15:30:00,86.76,86.85,86.76,86.82,10000.0,74.7224,74.7999,74.7224,74.7741,10000.0
2011-05-19 15:40:00,86.82,86.9,86.76,86.9,7300.0,74.7741,74.843,74.7224,74.843,7300.0
2011-05-19 15:50:00,86.9,86.95,86.8,86.83,12300.0,74.843,74.8861,74.7569,74.7827,12300.0
2011-05-20 09:30:00,86.54,86.58,86.32,86.55,5100.0,74.5329,74.5674,74.3435,74.5416,5100.0
2011-05-20 09:40:00,86.62,86.65,86.52,86.62,3800.0,74.6018,74.6277,74.5157,74.6018,3800.0
2011-05-20 09:50:00,86.51,86.51,86.11,86.19,2900.0,74.5071,74.5071,74.1626,74.2315,2900.0
2011-05-20 10:00:00,86.17,86.2,85.87,86.09,8100.0,74.2143,74.2401,73.9559,74.1454,8100.0
2011-05-20 10:10:00,86.18,86.32,86.02,86.32,3400.0,74.2229,74.3435,74.0851,74.3435,3400.0
2011-05-20 10:20:00,86.27,86.34,86.2,86.34,3100.0,74.3004,74.3607,74.2401,74.3607,3100.0
2011-05-20 10:30:00,86.34,86.42,86.25,86.4,9800.0,74.3607,74.4296,74.2832,74.4124,9800.0
2011-05-20 10:40:00,86.45,86.47,86.08,86.12,3200.0,74.4554,74.4727,74.1368,74.1712,3200.0
2011-05-20 10:50:00,86.11,86.18,85.97,85.97,1300.0,74.1626,74.2229,74.042,74.042,1300.0
2011-05-20 11:00:00,86.0,86.13,85.89,86.05,9100.0,74.0679,74.1798,73.9731,74.1109,9100.0
2011-05-20 11:10:00,86.2,86.26,86.2,86.26,400.0,74.2401,74.2918,74.2401,74.2918,400.0
2011-05-20 11:20:00,86.31,86.31,86.1,86.14,1500.0,74.3349,74.3349,74.154,74.1884,1500.0
2011-05-20 11:30:00,86.23,86.58,86.23,86.57,3600.0,74.266,74.5674,74.266,74.5588,3600.0
2011-05-20 11:40:00,86.57,86.57,86.42,86.45,3400.0,74.5588,74.5588,74.4296,74.4554,3400.0
2011-05-20 11:50:00,86.41,86.41,86.31,86.31,600.0,74.421,74.421,74.3349,74.3349,600.0
2011-05-20 12:00:00,86.3,86.35,86.28,86.29,1600.0,74.3262,74.3693,74.309,74.3176,1600.0
2011-05-20 12:10:00,86.3,86.42,86.3,86.39,1200.0,74.3262,74.4296,74.3262,74.4038,1200.0
2011-05-20 12:20:00,86.44,86.78,86.44,86.78,1400.0,74.4468,74.7396,74.4468,74.7396,1400.0
2011-05-20 12:30:00,86.84,86.89,86.78,86.78,4800.0,74.7913,74.8344,74.7396,74.7396,4800.0
2011-05-20 12:40:00,86.84,86.84,86.68,86.68,400.0,74.7913,74.7913,74.6535,74.6535,400.0
2011-05-20 12:50:00,86.69,86.77,86.66,86.68,4700.0,74.6621,74.731,74.6363,74.6535,4700.0
2011-05-20 13:00:00,86.71,86.75,86.67,86.73,5000.0,74.6794,74.7138,74.6449,74.6966,5000.0
2011-05-20 13:10:00,86.72,86.8,86.67,86.8,5900.0,74.688,74.7569,74.6449,74.7569,5900.0
2011-05-20 13:20:00,86.8,86.88,86.71,86.71,4100.0,74.7569,74.8258,74.6794,74.6794,4100.0
2011-05-20 13:30:00,86.74,86.88,86.74,86.83,7900.0,74.7052,74.8258,74.7052,74.7827,7900.0
2011-05-20 13:40:00,86.81,86.84,86.79,86.84,4100.0,74.7655,74.7913,74.7483,74.7913,4100.0
2011-05-20 13:50:00,86.81,86.84,86.76,86.84,3700.0,74.7655,74.7913,74.7224,74.7913,3700.0
2011-05-20 14:00:00,86.87,86.87,86.75,86.75,10900.0,74.8172,74.8172,74.7138,74.7138,10900.0
2011-05-20 14:10:00,86.75,86.78,86.71,86.75,10500.0,74.7138,74.7396,74.6794,74.7138,10500.0
2011-05-20 14:20:00,86.75,86.88,86.68,86.88,6800.0,74.7138,74.8258,74.6535,74.8258,6800.0
2011-05-20 14:30:00,86.85,86.85,86.77,86.78,2900.0,74.7999,74.7999,74.731,74.7396,2900.0
2011-05-20 14:40:00,86.75,86.84,86.67,86.72,16300.0,74.7138,74.7913,74.6449,74.688,16300.0
2011-05-20 14:50:00,86.72,86.78,86.62,86.71,4200.0,74.688,74.7396,74.6018,74.6794,4200.0
2011-05-20 15:00:00,86.71,86.71,86.54,86.54,5300.0,74.6794,74.6794,74.5329,74.5329,5300.0
2011-05-20 15:10:00,86.52,86.66,86.52,86.54,7200.0,74.5157,74.6363,74.5157,74.5329,7200.0
2011-05-20 15:20:00,86.5,86.58,86.44,86.51,2700.0,74.4985,74.5674,74.4468,74.5071,2700.0
2011-05-20 15:30:00,86.53,86.6,86.45,86.53,3600.0,74.5243,74.5846,74.4554,74.5243,3600.0
2011-05-20 15:40:00,86.54,86.54,86.44,86.45,6000.0,74.5329,74.5329,74.4468,74.4554,6000.0
2011-05-20 15:50:00,86.45,86.46,86.21,86.28,22400.0,74.4554,74.464,74.2487,74.309,22400.0
2011-05-23 09:30:00,84.7,85.05,84.5,85.05,6900.0,72.9482,73.2497,72.776,73.2497,6900.0
2011-05-23 09:40:00,85.04,85.09,85.0,85.02,1500.0,73.2411,73.2841,73.2066,73.2238,1500.0
2011-05-23 09:50:00,85.01,85.12,84.93,85.12,2900.0,73.2152,73.31,73.1463,73.31,2900.0
2011-05-23 10:00:00,85.1,85.25,85.07,85.24,2900.0,73.2927,73.4219,73.2669,73.4133,2900.0
2011-05-23 10:10:00,85.23,85.24,85.07,85.16,1300.0,73.4047,73.4133,73.2669,73.3444,1300.0
2011-05-23 10:20:00,85.05,85.14,85.05,85.14,500.0,73.2497,73.3272,73.2497,73.3272,500.0
2011-05-23 10:30:00,85.16,85.42,85.16,85.37,2500.0,73.3444,73.5683,73.3444,73.5253,2500.0
2011-05-23 10:40:00,85.3,85.52,85.3,85.43,6900.0,73.465,73.6545,73.465,73.577,6900.0
2011-05-23 10:50:00,85.48,85.57,85.39,85.43,4600.0,73.62,73.6975,73.5425,73.577,4600.0
2011-05-23 11:00:00,85.38,85.64,85.38,85.47,3500.0,73.5339,73.7578,73.5339,73.6114,3500.0
2011-05-23 11:10:00,85.53,85.53,85.23,85.49,4700.0,73.6631,73.6631,73.4047,73.6286,4700.0
2011-05-23 11:20:00,85.43,85.5,85.37,85.49,1500.0,73.577,73.6372,73.5253,73.6286,1500.0
2011-05-23 11:30:00,85.52,85.52,85.22,85.44,4000.0,73.6545,73.6545,73.3961,73.5856,4000.0
2011-05-23 11:40:00,85.46,85.56,85.37,85.5,5400.0,73.6028,73.6889,73.5253,73.6372,5400.0
2011-05-23 11:50:00,85.53,85.6,85.5,85.5,900.0,73.6631,73.7234,73.6372,73.6372,900.0
2011-05-23 12:00:00,85.5,85.56,85.36,85.56,4400.0,73.6372,73.6889,73.5167,73.6889,4400.0
2011-05-23 12:10:00,85.55,85.56,85.37,85.5,4300.0,73.6803,73.6889,73.5253,73.6372,4300.0
2011-05-23 12:20:00,85.5,85.62,85.49,85.61,1500.0,73.6372,73.7406,73.6286,73.732,1500.0
2011-05-23 12:30:00,85.64,85.64,85.51,85.59,1500.0,73.7578,73.7578,73.6459,73.7148,1500.0
2011-05-23 12:40:00,85.54,85.58,85.49,85.58,1500.0,73.6717,73.7061,73.6286,73.7061,1500.0
2011-05-23 12:50:00,85.64,85.73,85.63,85.67,1000.0,73.7578,73.8353,73.7492,73.7837,1000.0
2011-05-23 13:00:00,85.65,85.65,85.52,85.52,1200.0,73.7664,73.7664,73.6545,73.6545,1200.0
2011-05-23 13:10:00,85.48,85.58,85.48,85.58,2600.0,73.62,73.7061,73.62,73.7061,2600.0
2011-05-23 13:20:00,85.59,85.63,85.55,85.55,1000.0,73.7148,73.7492,73.6803,73.6803,1000.0
2011-05-23 13:30:00,85.51,85.64,85.51,85.57,4300.0,73.6459,73.7578,73.6459,73.6975,4300.0
2011-05-23 13:40:00,85.6,85.7,85.6,85.7,2200.0,73.7234,73.8095,73.7234,73.8095,2200.0
2011-05-23 13:50:00,85.67,85.83,85.62,85.8,2100.0,73.7837,73.9215,73.7406,73.8956,2100.0
2011-05-23 14:00:00,85.8,85.8,85.6,85.76,11100.0,73.8956,73.8956,73.7234,73.8612,11100.0
2011-05-23 14:10:00,85.74,85.85,85.66,85.66,8200.0,73.8439,73.9387,73.775,73.775,8200.0
2011-05-23 14:20:00,85.67,85.72,85.61,85.68,2200.0,73.7837,73.8267,73.732,73.7923,2200.0
2011-05-23 14:30:00,85.69,85.89,85.66,85.81,2800.0,73.8009,73.9731,73.775,73.9042,2800.0
2011-05-23 14:40:00,85.82,85.86,85.69,85.69,2600.0,73.9128,73.9473,73.8009,73.8009,2600.0
2011-05-23 14:50:00,85.66,85.77,85.64,85.73,3400.0,73.775,73.8698,73.7578,73.8353,3400.0
2011-05-23 15:00:00,85.72,85.84,85.68,85.74,2400.0,73.8267,73.9301,73.7923,73.8439,2400.0
2011-05-23 15:10:00,85.7,85.7,85.47,85.54,6700.0,73.8095,73.8095,73.6114,73.6717,6700.0
2011-05-23 15:20:00,85.55,85.56,85.41,85.41,8600.0,73.6803,73.6889,73.5597,73.5597,8600.0
2011-05-23 15:30:00,85.44,85.46,85.35,85.39,7800.0,73.5856,73.6028,73.5081,73.5425,7800.0
2011-05-23 15:40:00,85.38,85.41,85.25,85.34,6000.0,73.5339,73.5597,73.4219,73.4994,6000.0
2011-05-23 15:50:00,85.31,85.34,85.19,85.2,24200.0,73.4736,73.4994,73.3703,73.3789,24200.0
2011-05-24 09:30:00,85.42,85.42,85.18,85.27,4900.0,73.5683,73.5683,73.3616,73.4392,4900.0
2011-05-24 09:40:00,85.3,85.36,85.22,85.22,2200.0,73.465,73.5167,73.3961,73.3961,2200.0
2011-05-24 09:50:00,85.2,85.31,85.1,85.3,3100.0,73.3789,73.4736,73.2927,73.465,3100.0
2011-05-24 10:00:00,85.29,85.5,85.29,85.37,5400.0,73.4564,73.6372,73.4564,73.5253,5400.0
2011-05-24 10:10:00,85.4,85.51,85.3,85.42,5100.0,73.5511,73.6459,73.465,73.5683,5100.0
2011-05-24 10:20:00,85.43,85.43,85.27,85.27,4300.0,73.577,73.577,73.4392,73.4392,4300.0
2011-05-24 10:30:00,85.2,85.2,84.94,85.0,6800.0,73.3789,73.3789,73.1549,73.2066,6800.0
2011-05-24 10:40:00,85.01,85.23,85.0,85.18,14900.0,73.2152,73.4047,73.2066,73.3616,14900.0
2011-05-24 10:50:00,85.16,85.21,85.0,85.0,6500.0,73.3444,73.3875,73.2066,73.2066,6500.0
2011-05-24 11:00:00,85.0,85.18,85.0,85.12,7900.0,73.2066,73.3616,73.2066,73.31,7900.0
2011-05-24 11:10:00,85.11,85.18,84.96,85.12,19500.0,73.3014,73.3616,73.1722,73.31,19500.0
2011-05-24 11:20:00,85.07,85.07,84.92,84.92,1900.0,73.2669,73.2669,73.1377,73.1377,1900.0
2011-05-24 11:30:00,84.98,85.08,84.97,84.97,1800.0,73.1894,73.2755,73.1808,73.1808,1800.0
2011-05-24 11:40:00,84.97,84.97,84.8,84.8,3000.0,73.1808,73.1808,73.0344,73.0344,3000.0
2011-05-24 11:50:00,84.85,84.9,84.8,84.82,3400.0,73.0774,73.1205,73.0344,73.0516,3400.0
2011-05-24 12:00:00,84.81,84.82,84.69,84.74,3800.0,73.043,73.0516,72.9396,72.9827,3800.0
2011-05-24 12:10:00,84.71,84.77,84.63,84.64,3900.0,72.9568,73.0085,72.8879,72.8966,3900.0
2011-05-24 12:20:00,84.64,84.75,84.64,84.75,1900.0,72.8966,72.9913,72.8966,72.9913,1900.0
2011-05-24 12:30:00,84.7,84.8,84.6,84.8,2900.0,72.9482,73.0344,72.8621,73.0344,2900.0
2011-05-24 12:40:00,84.83,84.85,84.73,84.76,1400.0,73.0602,73.0774,72.9741,72.9999,1400.0
2011-05-24 12:50:00,84.72,84.81,84.67,84.67,3900.0,72.9655,73.043,72.9224,72.9224,3900.0
2011-05-24 13:00:00,84.64,84.75,84.64,84.75,500.0,72.8966,72.9913,72.8966,72.9913,500.0
2011-05-24 13:10:00,84.72,84.76,84.54,84.54,4900.0,72.9655,72.9999,72.8104,72.8104,4900.0
2011-05-24 13:20:00,84.56,84.62,84.56,84.62,1900.0,72.8277,72.8793,72.8277,72.8793,1900.0
2011-05-24 13:30:00,84.61,84.61,84.44,84.53,2800.0,72.8707,72.8707,72.7243,72.8018,2800.0
2011-05-24 13:40:00,84.51,84.51,84.45,84.47,22300.0,72.7846,72.7846,72.7329,72.7501,22300.0
2011-05-24 13:50:00,84.48,84.69,84.47,84.69,6600.0,72.7588,72.9396,72.7501,72.9396,6600.0
2011-05-24 14:00:00,84.7,84.91,84.7,84.91,9000.0,72.9482,73.1291,72.9482,73.1291,9000.0
2011-05-24 14:10:00,84.9,84.98,84.83,84.93,4100.0,73.1205,73.1894,73.0602,73.1463,4100.0
2011-05-24 14:20:00,84.89,84.91,84.75,84.8,15700.0,73.1119,73.1291,72.9913,73.0344,15700.0
2011-05-24 14:30:00,84.91,84.91,84.75,84.75,8900.0,73.1291,73.1291,72.9913,72.9913,8900.0
2011-05-24 14:40:00,84.78,84.93,84.74,84.82,5700.0,73.0171,73.1463,72.9827,73.0516,5700.0
2011-05-24 14:50:00,84.85,84.9,84.72,84.75,32200.0,73.0774,73.1205,72.9655,72.9913,32200.0
2011-05-24 15:00:00,84.79,85.02,84.78,85.02,11100.0,73.0257,73.2238,73.0171,73.2238,11100.0
2011-05-24 15:10:00,85.01,85.06,84.87,84.97,7600.0,73.2152,73.2583,73.0947,73.1808,7600.0
2011-05-24 15:20:00,84.98,85.04,84.88,84.99,12700.0,73.1894,73.2411,73.1033,73.198,12700.0
2011-05-24 15:30:00,84.99,85.04,84.93,84.93,5600.0,73.198,73.2411,73.1463,73.1463,5600.0
2011-05-24 15:40:00,84.92,84.96,84.86,84.93,11300.0,73.1377,73.1722,73.086,73.1463,11300.0
2011-05-24 15:50:00,84.95,84.99,84.81,84.88,33600.0,73.1636,73.198,73.043,73.1033,33600.0
2011-05-25 09:30:00,84.65,84.65,84.08,84.25,18300.0,72.9052,72.9052,72.4143,72.5607,18300.0
2011-05-25 09:40:00,84.25,84.31,84.03,84.06,33700.0,72.5607,72.6123,72.3712,72.397,33700.0
2011-05-25 09:50:00,84.07,84.07,83.95,84.0,5000.0,72.4056,72.4056,72.3023,72.3454,5000.0
2011-05-25 10:00:00,84.13,84.19,83.85,83.92,18200.0,72.4573,72.509,72.2162,72.2765,18200.0
2011-05-25 10:10:00,83.9,84.03,83.75,83.85,15700.0,72.2592,72.3712,72.13,72.2162,15700.0
2011-05-25 10:20:00,83.77,83.97,83.72,83.87,61700.0,72.1473,72.3195,72.1042,72.2334,61700.0
2011-05-25 10:30:00,83.87,84.0,83.69,83.96,13000.0,72.2334,72.3454,72.0784,72.3109,13000.0
2011-05-25 10:40:00,83.95,84.05,83.88,83.95,12700.0,72.3023,72.3884,72.242,72.3023,12700.0
2011-05-25 10:50:00,83.9,84.3,83.87,84.17,22200.0,72.2592,72.6037,72.2334,72.4918,22200.0
2011-05-25 11:00:00,84.14,84.18,83.99,84.0,9600.0,72.4659,72.5004,72.3367,72.3454,9600.0
2011-05-25 11:10:00,84.0,84.03,83.98,84.01,9900.0,72.3454,72.3712,72.3281,72.354,9900.0
2011-05-25 11:20:00,84.03,84.05,83.97,83.98,21500.0,72.3712,72.3884,72.3195,72.3281,21500.0
2011-05-25 11:30:00,84.0,84.03,83.74,83.78,15300.0,72.3454,72.3712,72.1214,72.1559,15300.0
2011-05-25 11:40:00,83.8,83.8,83.59,83.74,60000.0,72.1731,72.1731,71.9922,72.1214,60000.0
2011-05-25 11:50:00,83.75,83.8,83.69,83.69,61500.0,72.13,72.1731,72.0784,72.0784,61500.0
2011-05-25 12:00:00,83.72,83.75,83.63,83.68,10900.0,72.1042,72.13,72.0267,72.0698,10900.0
2011-05-25 12:10:00,83.68,83.76,83.64,83.65,64400.0,72.0698,72.1387,72.0353,72.0439,64400.0
2011-05-25 12:20:00,83.64,83.68,83.47,83.61,14600.0,72.0353,72.0698,71.8889,72.0095,14600.0
2011-05-25 12:30:00,83.63,83.74,83.61,83.71,5700.0,72.0267,72.1214,72.0095,72.0956,5700.0
2011-05-25 12:40:00,83.66,83.66,83.58,83.6,1500.0,72.0525,72.0525,71.9836,72.0009,1500.0
2011-05-25 12:50:00,83.63,83.8,83.62,83.8,11300.0,72.0267,72.1731,72.0181,72.1731,11300.0
2011-05-25 13:00:00,83.8,83.8,83.75,83.8,16300.0,72.1731,72.1731,72.13,72.1731,16300.0
2011-05-25 13:10:00,83.79,83.79,83.63,83.71,3700.0,72.1645,72.1645,72.0267,72.0956,3700.0
2011-05-25 13:20:00,83.73,83.73,83.29,83.29,10600.0,72.1128,72.1128,71.7339,71.7339,10600.0
2011-05-25 13:30:00,83.28,83.52,83.27,83.49,5600.0,71.7253,71.932,71.7166,71.9061,5600.0
2011-05-25 13:40:00,83.46,83.64,83.44,83.44,6800.0,71.8803,72.0353,71.8631,71.8631,6800.0
2011-05-25 13:50:00,83.43,83.45,83.24,83.25,15600.0,71.8544,71.8717,71.6908,71.6994,15600.0
2011-05-25 14:00:00,83.28,83.39,83.21,83.36,15400.0,71.7253,71.82,71.665,71.7942,15400.0
2011-05-25 14:10:00,83.34,83.48,83.34,83.48,2200.0,71.7769,71.8975,71.7769,71.8975,2200.0
2011-05-25 14:20:00,83.49,83.62,83.48,83.6,14800.0,71.9061,72.0181,71.8975,72.0009,14800.0
2011-05-25 14:30:00,83.57,83.61,83.5,83.52,14300.0,71.975,72.0095,71.9147,71.932,14300.0
2011-05-25 14:40:00,83.5,83.6,83.49,83.56,12600.0,71.9147,72.0009,71.9061,71.9664,12600.0
2011-05-25 14:50:00,83.57,83.74,83.56,83.74,15400.0,71.975,72.1214,71.9664,72.1214,15400.0
2011-05-25 15:00:00,83.7,83.87,83.7,83.73,41800.0,72.087,72.2334,72.087,72.1128,41800.0
2011-05-25 15:10:00,83.73,83.83,83.64,83.64,12600.0,72.1128,72.1989,72.0353,72.0353,12600.0
2011-05-25 15:20:00,83.63,83.78,83.62,83.68,13600.0,72.0267,72.1559,72.0181,72.0698,13600.0
2011-05-25 15:30:00,83.7,83.74,83.62,83.69,17500.0,72.087,72.1214,72.0181,72.0784,17500.0
2011-05-25 15:40:00,83.69,83.76,83.59,83.64,19800.0,72.0784,72.1387,71.9922,72.0353,19800.0
2011-05-25 15:50:00,83.63,83.66,83.51,83.56,28300.0,72.0267,72.0525,71.9233,71.9664,28300.0
2011-05-26 09:30:00,83.15,83.2,82.89,83.03,11800.0,71.6133,71.6564,71.3894,71.5099,11800.0
2011-05-26 09:40:00,83.03,83.06,82.78,82.94,15600.0,71.5099,71.5358,71.2946,71.4324,15600.0
2011-05-26 09:50:00,82.89,82.92,82.28,82.28,11300.0,71.3894,71.4152,70.864,70.864,11300.0
2011-05-26 10:00:00,82.31,82.55,82.27,82.46,13500.0,70.8898,71.0965,70.8554,71.019,13500.0
2011-05-26 10:10:00,82.44,82.55,82.41,82.51,6700.0,71.0018,71.0965,70.976,71.0621,6700.0
2011-05-26 10:20:00,82.49,82.55,82.33,82.42,18700.0,71.0449,71.0965,70.9071,70.9846,18700.0
2011-05-26 10:30:00,82.42,82.43,82.3,82.39,19000.0,70.9846,70.9932,70.8812,70.9587,19000.0
2011-05-26 10:40:00,82.4,82.4,82.22,82.23,14300.0,70.9674,70.9674,70.8123,70.8209,14300.0
2011-05-26 10:50:00,82.25,82.27,81.98,82.06,35500.0,70.8382,70.8554,70.6056,70.6745,35500.0
2011-05-26 11:00:00,82.09,82.36,82.09,82.36,4900.0,70.7004,70.9329,70.7004,70.9329,4900.0
2011-05-26 11:10:00,82.36,82.52,82.35,82.45,39500.0,70.9329,71.0707,70.9243,71.0104,39500.0
2011-05-26 11:20:00,82.45,82.6,82.44,82.59,44000.0,71.0104,71.1396,71.0018,71.131,44000.0
2011-05-26 11:30:00,82.6,82.85,82.58,82.74,21300.0,71.1396,71.3549,71.1224,71.2602,21300.0
2011-05-26 11:40:00,82.74,82.78,82.69,82.69,29700.0,71.2602,71.2946,71.2171,71.2171,29700.0
2011-05-26 11:50:00,82.68,82.72,82.64,82.66,17800.0,71.2085,71.243,71.1741,71.1913,17800.0
2011-05-26 12:00:00,82.68,82.68,82.41,82.5,9200.0,71.2085,71.2085,70.976,71.0535,9200.0
2011-05-26 12:10:00,82.47,82.68,82.47,82.68,25700.0,71.0276,71.2085,71.0276,71.2085,25700.0
2011-05-26 12:20:00,82.68,82.69,82.52,82.58,9600.0,71.2085,71.2171,71.0707,71.1224,9600.0
2011-05-26 12:30:00,82.56,82.56,82.45,82.46,6900.0,71.1052,71.1052,71.0104,71.019,6900.0
2011-05-26 12:40:00,82.45,82.61,82.41,82.59,15700.0,71.0104,71.1482,70.976,71.131,15700.0
2011-05-26 12:50:00,82.63,82.65,82.45,82.47,45000.0,71.1654,71.1827,71.0104,71.0276,45000.0
2011-05-26 13:00:00,82.51,82.68,82.5,82.5,52800.0,71.0621,71.2085,71.0535,71.0535,52800.0
2011-05-26 13:10:00,82.51,82.56,82.45,82.49,10000.0,71.0621,71.1052,71.0104,71.0449,10000.0
2011-05-26 13:20:00,82.49,82.51,82.37,82.45,13400.0,71.0449,71.0621,70.9415,71.0104,13400.0
2011-05-26 13:30:00,82.47,82.47,82.33,82.33,5000.0,71.0276,71.0276,70.9071,70.9071,5000.0
2011-05-26 13:40:00,82.37,82.42,82.33,82.35,7300.0,70.9415,70.9846,70.9071,70.9243,7300.0
2011-05-26 13:50:00,82.33,82.39,82.21,82.24,6600.0,70.9071,70.9587,70.8037,70.8296,6600.0
2011-05-26 14:00:00,82.25,82.3,82.21,82.29,7600.0,70.8382,70.8812,70.8037,70.8726,7600.0
2011-05-26 14:10:00,82.3,82.58,82.3,82.58,9900.0,70.8812,71.1224,70.8812,71.1224,9900.0
2011-05-26 14:20:00,82.58,82.67,82.52,82.64,28000.0,71.1224,71.1999,71.0707,71.1741,28000.0
2011-05-26 14:30:00,82.64,82.7,82.6,82.68,79800.0,71.1741,71.2257,71.1396,71.2085,79800.0
2011-05-26 14:40:00,82.7,82.7,82.61,82.65,10300.0,71.2257,71.2257,71.1482,71.1827,10300.0
2011-05-26 14:50:00,82.66,82.76,82.6,82.76,14900.0,71.1913,71.2774,71.1396,71.2774,14900.0
2011-05-26 15:00:00,82.76,83.0,82.75,82.95,10200.0,71.2774,71.4841,71.2688,71.441,10200.0
2011-05-26 15:10:00,82.92,82.92,82.78,82.83,15200.0,71.4152,71.4152,71.2946,71.3377,15200.0
2011-05-26 15:20:00,82.87,83.22,82.87,83.16,10800.0,71.3721,71.6736,71.3721,71.6219,10800.0
2011-05-26 15:30:00,83.18,83.28,83.16,83.19,22400.0,71.6391,71.7253,71.6219,71.6477,22400.0
2011-05-26 15:40:00,83.19,83.24,83.13,83.15,20300.0,71.6477,71.6908,71.5961,71.6133,20300.0
2011-05-26 15:50:00,83.15,83.24,83.03,83.2,87200.0,71.6133,71.6908,71.5099,71.6564,87200.0
2011-05-27 09:30:00,82.54,83.35,82.54,83.35,47100.0,71.4259,72.1268,71.4259,72.1268,47100.0
2011-05-27 09:40:00,83.41,83.78,83.41,83.56,12500.0,72.1787,72.4989,72.1787,72.3085,12500.0
2011-05-27 09:50:00,83.57,83.96,83.53,83.96,11700.0,72.3172,72.6547,72.2826,72.6547,11700.0
2011-05-27 10:00:00,83.87,83.92,83.46,83.65,31800.0,72.5768,72.6201,72.222,72.3864,31800.0
2011-05-27 10:10:00,83.65,84.11,83.65,83.99,30500.0,72.3864,72.7845,72.3864,72.6806,30500.0
2011-05-27 10:20:00,83.99,84.15,83.93,84.13,5700.0,72.6806,72.8191,72.6287,72.8018,5700.0
2011-05-27 10:30:00,84.15,84.39,84.1,84.2,42100.0,72.8191,73.0268,72.7758,72.8624,42100.0
2011-05-27 10:40:00,84.19,84.4,84.12,84.39,29100.0,72.8537,73.0354,72.7931,73.0268,29100.0
2011-05-27 10:50:00,84.4,84.58,84.39,84.39,10100.0,73.0354,73.1912,73.0268,73.0268,10100.0
2011-05-27 11:00:00,84.43,84.68,84.24,84.25,11300.0,73.0614,73.2777,72.897,72.9056,11300.0
2011-05-27 11:10:00,84.31,84.4,84.25,84.39,10700.0,72.9575,73.0354,72.9056,73.0268,10700.0
2011-05-27 11:20:00,84.41,84.42,84.23,84.29,6600.0,73.0441,73.0527,72.8883,72.9402,6600.0
2011-05-27 11:30:00,84.3,84.3,84.12,84.13,6800.0,72.9489,72.9489,72.7931,72.8018,6800.0
2011-05-27 11:40:00,84.14,84.49,84.14,84.46,8000.0,72.8104,73.1133,72.8104,73.0873,8000.0
2011-05-27 11:50:00,84.49,84.51,84.38,84.41,6600.0,73.1133,73.1306,73.0181,73.0441,6600.0
2011-05-27 12:00:00,84.38,84.4,84.22,84.36,8200.0,73.0181,73.0354,72.8797,73.0008,8200.0
2011-05-27 12:10:00,84.38,84.51,84.33,84.46,10100.0,73.0181,73.1306,72.9749,73.0873,10100.0
2011-05-27 12:20:00,84.5,84.5,84.21,84.35,8400.0,73.122,73.122,72.871,72.9922,8400.0
2011-05-27 12:30:00,84.36,84.44,84.33,84.42,7000.0,73.0008,73.07,72.9749,73.0527,7000.0
2011-05-27 12:40:00,84.42,84.43,84.17,84.37,8600.0,73.0527,73.0614,72.8364,73.0095,8600.0
2011-05-27 12:50:00,84.38,84.38,84.24,84.32,5200.0,73.0181,73.0181,72.897,72.9662,5200.0
2011-05-27 13:00:00,84.32,84.35,84.25,84.35,5100.0,72.9662,72.9922,72.9056,72.9922,5100.0
2011-05-27 13:10:00,84.37,84.4,84.21,84.21,6600.0,73.0095,73.0354,72.871,72.871,6600.0
2011-05-27 13:20:00,84.22,84.26,84.02,84.08,11100.0,72.8797,72.9143,72.7066,72.7585,11100.0
2011-05-27 13:30:00,84.08,84.12,84.0,84.02,8700.0,72.7585,72.7931,72.6893,72.7066,8700.0
2011-05-27 13:40:00,84.03,84.11,84.03,84.09,7300.0,72.7152,72.7845,72.7152,72.7672,7300.0
2011-05-27 13:50:00,84.1,84.24,84.07,84.24,12500.0,72.7758,72.897,72.7499,72.897,12500.0
2011-05-27 14:00:00,84.24,84.37,84.24,84.3,10800.0,72.897,73.0095,72.897,72.9489,10800.0
2011-05-27 14:10:00,84.3,84.37,84.27,84.36,18800.0,72.9489,73.0095,72.9229,73.0008,18800.0
2011-05-27 14:20:00,84.37,84.37,84.25,84.31,14300.0,73.0095,73.0095,72.9056,72.9575,14300.0
2011-05-27 14:30:00,84.32,84.41,84.29,84.36,9400.0,72.9662,73.0441,72.9402,73.0008,9400.0
2011-05-27 14:40:00,84.34,84.35,84.13,84.13,9000.0,72.9835,72.9922,72.8018,72.8018,9000.0
2011-05-27 14:50:00,84.12,84.15,84.08,84.15,7100.0,72.7931,72.8191,72.7585,72.8191,7100.0
2011-05-27 15:00:00,84.13,84.21,84.09,84.21,8100.0,72.8018,72.871,72.7672,72.871,8100.0
2011-05-27 15:10:00,84.21,84.27,84.14,84.2,8700.0,72.871,72.9229,72.8104,72.8624,8700.0
2011-05-27 15:20:00,84.21,84.3,84.16,84.26,12100.0,72.871,72.9489,72.8277,72.9143,12100.0
2011-05-27 15:30:00,84.25,84.32,84.17,84.24,11600.0,72.9056,72.9662,72.8364,72.897,11600.0
2011-05-27 15:40:00,84.22,84.25,84.12,84.14,11400.0,72.8797,72.9056,72.7931,72.8104,11400.0
2011-05-27 15:50:00,84.12,84.18,84.07,84.15,21800.0,72.7931,72.8451,72.7499,72.8191,21800.0
2011-05-31 09:30:00,84.77,85.14,84.77,85.01,6800.0,73.3556,73.6758,73.3556,73.5633,6800.0
2011-05-31 09:40:00,84.99,84.99,84.79,84.79,2400.0,73.546,73.546,73.3729,73.3729,2400.0
2011-05-31 09:50:00,84.83,84.83,84.71,84.78,1700.0,73.4075,73.4075,73.3037,73.3643,1700.0
2011-05-31 10:00:00,84.78,84.78,84.61,84.61,3300.0,73.3643,73.3643,73.2171,73.2171,3300.0
2011-05-31 10:10:00,84.65,84.7,84.5,84.59,2600.0,73.2518,73.295,73.122,73.1998,2600.0
2011-05-31 10:20:00,84.59,84.78,84.5,84.78,4700.0,73.1998,73.3643,73.122,73.3643,4700.0
2011-05-31 10:30:00,84.77,84.82,84.61,84.8,2600.0,73.3556,73.3989,73.2171,73.3816,2600.0
2011-05-31 10:40:00,84.83,85.2,84.83,85.01,7100.0,73.4075,73.7277,73.4075,73.5633,7100.0
2011-05-31 10:50:00,85.0,85.0,84.76,84.77,4200.0,73.5546,73.5546,73.347,73.3556,4200.0
2011-05-31 11:00:00,84.75,85.01,84.74,84.98,6500.0,73.3383,73.5633,73.3296,73.5373,6500.0
2011-05-31 11:10:00,84.99,85.03,84.93,84.93,1600.0,73.546,73.5806,73.4941,73.4941,1600.0
2011-05-31 11:20:00,84.97,85.15,84.94,85.07,4500.0,73.5287,73.6844,73.5027,73.6152,4500.0
2011-05-31 11:30:00,85.11,85.15,84.99,85.0,11300.0,73.6498,73.6844,73.546,73.5546,11300.0
2011-05-31 11:40:00,84.98,85.04,84.85,84.88,4500.0,73.5373,73.5892,73.4248,73.4508,4500.0
2011-05-31 11:50:00,84.88,85.0,84.87,84.89,3400.0,73.4508,73.5546,73.4421,73.4594,3400.0
2011-05-31 12:00:00,84.84,84.95,84.79,84.95,1700.0,73.4162,73.5114,73.3729,73.5114,1700.0
2011-05-31 12:10:00,84.93,84.94,84.75,84.81,7600.0,73.4941,73.5027,73.3383,73.3902,7600.0
2011-05-31 12:20:00,84.81,84.86,84.77,84.82,3100.0,73.3902,73.4335,73.3556,73.3989,3100.0
2011-05-31 12:30:00,84.8,84.8,84.57,84.68,4400.0,73.3816,73.3816,73.1825,73.2777,4400.0
2011-05-31 12:40:00,84.72,84.82,84.72,84.74,2400.0,73.3123,73.3989,73.3123,73.3296,2400.0
2011-05-31 12:50:00,84.67,84.76,84.67,84.75,4400.0,73.2691,73.347,73.2691,73.3383,4400.0
2011-05-31 13:00:00,84.75,84.76,84.66,84.74,4800.0,73.3383,73.347,73.2604,73.3296,4800.0
2011-05-31 13:10:00,84.74,84.96,84.73,84.96,3500.0,73.3296,73.52,73.321,73.52,3500.0
2011-05-31 13:20:00,84.98,85.0,84.93,84.96,1500.0,73.5373,73.5546,73.4941,73.52,1500.0
2011-05-31 13:30:00,84.96,85.04,84.93,85.0,1900.0,73.52,73.5892,73.4941,73.5546,1900.0
2011-05-31 13:40:00,85.0,85.13,85.0,85.06,4600.0,73.5546,73.6671,73.5546,73.6066,4600.0
2011-05-31 13:50:00,85.08,85.28,85.08,85.24,4400.0,73.6239,73.7969,73.6239,73.7623,4400.0
2011-05-31 14:00:00,85.27,85.32,85.22,85.32,4500.0,73.7883,73.8315,73.745,73.8315,4500.0
2011-05-31 14:10:00,85.32,85.33,85.0,85.18,9400.0,73.8315,73.8402,73.5546,73.7104,9400.0
2011-05-31 14:20:00,85.18,85.19,85.16,85.16,1000.0,73.7104,73.7191,73.6931,73.6931,1000.0
2011-05-31 14:30:00,85.13,85.13,85.03,85.04,3700.0,73.6671,73.6671,73.5806,73.5892,3700.0
2011-05-31 14:40:00,85.01,85.12,85.0,85.02,4600.0,73.5633,73.6585,73.5546,73.5719,4600.0
2011-05-31 14:50:00,85.01,85.11,84.94,85.08,15900.0,73.5633,73.6498,73.5027,73.6239,15900.0
2011-05-31 15:00:00,85.06,85.2,85.04,85.2,5000.0,73.6066,73.7277,73.5892,73.7277,5000.0
2011-05-31 15:10:00,85.21,85.23,85.03,85.23,11100.0,73.7364,73.7537,73.5806,73.7537,11100.0
2011-05-31 15:20:00,85.23,85.3,85.08,85.28,29200.0,73.7537,73.8142,73.6239,73.7969,29200.0
2011-05-31 15:30:00,85.3,85.34,85.24,85.28,6600.0,73.8142,73.8489,73.7623,73.7969,6600.0
2011-05-31 15:40:00,85.28,85.66,85.28,85.65,18900.0,73.7969,74.1258,73.7969,74.1171,18900.0
2011-05-31 15:50:00,85.64,85.75,85.61,85.74,24500.0,74.1085,74.2036,74.0825,74.195,24500.0
2011-06-01 09:30:00,85.66,85.66,84.92,85.0,14800.0,74.1258,74.1258,73.4854,73.5546,14800.0
2011-06-01 09:40:00,85.01,85.18,85.01,85.1,7800.0,73.5633,73.7104,73.5633,73.6412,7800.0
2011-06-01 09:50:00,85.04,85.16,85.04,85.12,4400.0,73.5892,73.6931,73.5892,73.6585,4400.0
2011-06-01 10:00:00,85.08,85.16,84.88,84.92,23300.0,73.6239,73.6931,73.4508,73.4854,23300.0
2011-06-01 10:10:00,84.88,84.88,84.73,84.88,9500.0,73.4508,73.4508,73.321,73.4508,9500.0
2011-06-01 10:20:00,84.94,85.01,84.69,84.7,13500.0,73.5027,73.5633,73.2864,73.295,13500.0
2011-06-01 10:30:00,84.69,84.75,84.39,84.4,31400.0,73.2864,73.3383,73.0268,73.0354,31400.0
2011-06-01 10:40:00,84.43,84.52,84.28,84.39,8600.0,73.0614,73.1393,72.9316,73.0268,8600.0
2011-06-01 10:50:00,84.4,84.4,84.25,84.32,8200.0,73.0354,73.0354,72.9056,72.9662,8200.0
2011-06-01 11:00:00,84.29,84.38,84.27,84.36,4400.0,72.9402,73.0181,72.9229,73.0008,4400.0
2011-06-01 11:10:00,84.38,84.42,84.32,84.42,4000.0,73.0181,73.0527,72.9662,73.0527,4000.0
2011-06-01 11:20:00,84.43,84.62,84.43,84.61,2100.0,73.0614,73.2258,73.0614,73.2171,2100.0
2011-06-01 11:30:00,84.68,84.7,84.5,84.52,5500.0,73.2777,73.295,73.122,73.1393,5500.0
2011-06-01 11:40:00,84.51,84.62,84.51,84.62,2500.0,73.1306,73.2258,73.1306,73.2258,2500.0
2011-06-01 11:50:00,84.6,84.64,84.55,84.64,2300.0,73.2085,73.2431,73.1652,73.2431,2300.0
2011-06-01 12:00:00,84.64,84.65,84.5,84.56,14100.0,73.2431,73.2518,73.122,73.1739,14100.0
2011-06-01 12:10:00,84.55,84.58,84.5,84.55,13200.0,73.1652,73.1912,73.122,73.1652,13200.0
2011-06-01 12:20:00,84.54,84.54,84.47,84.5,5100.0,73.1566,73.1566,73.096,73.122,5100.0
2011-06-01 12:30:00,84.53,84.75,84.53,84.75,3200.0,73.1479,73.3383,73.1479,73.3383,3200.0
2011-06-01 12:40:00,84.71,84.73,84.54,84.54,5500.0,73.3037,73.321,73.1566,73.1566,5500.0
2011-06-01 12:50:00,84.58,84.63,84.5,84.6,5900.0,73.1912,73.2345,73.122,73.2085,5900.0
2011-06-01 13:00:00,84.63,84.66,84.6,84.6,7000.0,73.2345,73.2604,73.2085,73.2085,7000.0
2011-06-01 13:10:00,84.54,84.59,84.5,84.59,12600.0,73.1566,73.1998,73.122,73.1998,12600.0
2011-06-01 13:20:00,84.56,84.6,84.28,84.38,22000.0,73.1739,73.2085,72.9316,73.0181,22000.0
2011-06-01 13:30:00,84.39,84.4,84.22,84.34,11800.0,73.0268,73.0354,72.8797,72.9835,11800.0
2011-06-01 13:40:00,84.33,84.43,84.32,84.42,5600.0,72.9749,73.0614,72.9662,73.0527,5600.0
2011-06-01 13:50:00,84.42,84.52,84.34,84.52,4100.0,73.0527,73.1393,72.9835,73.1393,4100.0
2011-06-01 14:00:00,84.5,84.5,84.39,84.39,3900.0,73.122,73.122,73.0268,73.0268,3900.0
2011-06-01 14:10:00,84.43,84.43,84.24,84.39,11800.0,73.0614,73.0614,72.897,73.0268,11800.0
2011-06-01 14:20:00,84.41,84.43,84.33,84.37,3300.0,73.0441,73.0614,72.9749,73.0095,3300.0
2011-06-01 14:30:00,84.34,84.44,84.25,84.43,14100.0,72.9835,73.07,72.9056,73.0614,14100.0
2011-06-01 14:40:00,84.43,84.45,84.23,84.29,8400.0,73.0614,73.0787,72.8883,72.9402,8400.0
2011-06-01 14:50:00,84.34,84.39,84.24,84.32,4300.0,72.9835,73.0268,72.897,72.9662,4300.0
2011-06-01 15:00:00,84.33,84.4,84.27,84.33,7600.0,72.9749,73.0354,72.9229,72.9749,7600.0
2011-06-01 15:10:00,84.34,84.39,84.28,84.32,4200.0,72.9835,73.0268,72.9316,72.9662,4200.0
2011-06-01 15:20:00,84.38,84.38,84.21,84.28,15400.0,73.0181,73.0181,72.871,72.9316,15400.0
2011-06-01 15:30:00,84.27,84.3,84.25,84.25,9400.0,72.9229,72.9489,72.9056,72.9056,9400.0
2011-06-01 15:40:00,84.25,84.38,84.2,84.28,38600.0,72.9056,73.0181,72.8624,72.9316,38600.0
2011-06-01 15:50:00,84.27,84.28,84.16,84.21,50300.0,72.9229,72.9316,72.8277,72.871,50300.0
2011-06-02 09:30:00,84.17,84.19,83.96,83.96,4000.0,72.8364,72.8537,72.6547,72.6547,4000.0
2011-06-02 09:40:00,84.06,84.06,83.82,83.83,3000.0,72.7412,72.7412,72.5335,72.5422,3000.0
2011-06-02 09:50:00,83.86,84.3,83.85,84.3,3100.0,72.5681,72.9489,72.5595,72.9489,3100.0
2011-06-02 10:00:00,84.48,84.57,84.38,84.5,5400.0,73.1047,73.1825,73.0181,73.122,5400.0
2011-06-02 10:10:00,84.47,84.51,84.26,84.26,1400.0,73.096,73.1306,72.9143,72.9143,1400.0
2011-06-02 10:20:00,84.19,84.19,84.04,84.17,2100.0,72.8537,72.8537,72.7239,72.8364,2100.0
2011-06-02 10:30:00,84.14,84.26,84.13,84.18,1900.0,72.8104,72.9143,72.8018,72.8451,1900.0
2011-06-02 10:40:00,84.22,84.35,84.14,84.18,4100.0,72.8797,72.9922,72.8104,72.8451,4100.0
2011-06-02 10:50:00,84.13,84.13,83.91,83.93,1500.0,72.8018,72.8018,72.6114,72.6287,1500.0
2011-06-02 11:00:00,83.82,84.03,83.82,83.9,4700.0,72.5335,72.7152,72.5335,72.6028,4700.0
2011-06-02 11:10:00,83.9,83.9,83.74,83.87,2600.0,72.6028,72.6028,72.4643,72.5768,2600.0
2011-06-02 11:20:00,83.88,83.93,83.69,83.73,3000.0,72.5854,72.6287,72.421,72.4556,3000.0
2011-06-02 11:30:00,83.63,83.66,83.45,83.45,2100.0,72.3691,72.3951,72.2133,72.2133,2100.0
2011-06-02 11:40:00,83.46,83.61,83.41,83.43,4500.0,72.222,72.3518,72.1787,72.196,4500.0
2011-06-02 11:50:00,83.5,83.6,83.44,83.6,2000.0,72.2566,72.3431,72.2047,72.3431,2000.0
2011-06-02 12:00:00,83.6,83.64,83.37,83.4,2300.0,72.3431,72.3778,72.1441,72.1701,2300.0
2011-06-02 12:10:00,83.45,83.63,83.42,83.62,2300.0,72.2133,72.3691,72.1874,72.3605,2300.0
2011-06-02 12:20:00,83.62,83.8,83.62,83.74,2800.0,72.3605,72.5162,72.3605,72.4643,2800.0
2011-06-02 12:30:00,83.75,83.8,83.66,83.69,3300.0,72.473,72.5162,72.3951,72.421,3300.0
2011-06-02 12:40:00,83.66,83.9,83.66,83.9,2500.0,72.3951,72.6028,72.3951,72.6028,2500.0
2011-06-02 12:50:00,83.93,84.04,83.93,84.01,1800.0,72.6287,72.7239,72.6287,72.6979,1800.0
2011-06-02 13:00:00,84.06,84.13,84.06,84.09,1700.0,72.7412,72.8018,72.7412,72.7672,1700.0
2011-06-02 13:10:00,84.11,84.11,84.0,84.03,2300.0,72.7845,72.7845,72.6893,72.7152,2300.0
2011-06-02 13:20:00,84.04,84.09,83.99,84.09,2300.0,72.7239,72.7672,72.6806,72.7672,2300.0
2011-06-02 13:30:00,84.03,84.03,83.86,83.86,4000.0,72.7152,72.7152,72.5681,72.5681,4000.0
2011-06-02 13:40:00,83.9,83.95,83.9,83.95,2200.0,72.6028,72.646,72.6028,72.646,2200.0
2011-06-02 13:50:00,83.82,83.98,83.82,83.93,2300.0,72.5335,72.672,72.5335,72.6287,2300.0
2011-06-02 14:00:00,83.94,83.99,83.93,83.95,2600.0,72.6374,72.6806,72.6287,72.646,2600.0
2011-06-02 14:10:00,83.97,84.04,83.86,83.89,4200.0,72.6633,72.7239,72.5681,72.5941,4200.0
2011-06-02 14:20:00,83.81,83.82,83.77,83.82,2100.0,72.5249,72.5335,72.4903,72.5335,2100.0
2011-06-02 14:30:00,83.84,83.97,83.84,83.97,900.0,72.5508,72.6633,72.5508,72.6633,900.0
2011-06-02 14:40:00,83.96,84.0,83.92,83.99,2800.0,72.6547,72.6893,72.6201,72.6806,2800.0
2011-06-02 14:50:00,83.97,83.97,83.88,83.97,1800.0,72.6633,72.6633,72.5854,72.6633,1800.0
2011-06-02 15:00:00,83.99,83.99,83.83,83.83,1800.0,72.6806,72.6806,72.5422,72.5422,1800.0
2011-06-02 15:10:00,83.78,83.83,83.67,83.67,4000.0,72.4989,72.5422,72.4037,72.4037,4000.0
2011-06-02 15:20:00,83.7,83.71,83.64,83.66,3800.0,72.4297,72.4383,72.3778,72.3951,3800.0
2011-06-02 15:30:00,83.68,83.72,83.59,83.61,6000.0,72.4124,72.447,72.3345,72.3518,6000.0
2011-06-02 15:40:00,83.63,83.81,83.57,83.72,9000.0,72.3691,72.5249,72.3172,72.447,9000.0
2011-06-02 15:50:00,83.69,83.69,83.58,83.67,14400.0,72.421,72.421,72.3258,72.4037,14400.0
2011-06-03 09:30:00,82.54,82.61,82.14,82.47,11200.0,71.4259,71.4865,71.0797,71.3653,11200.0
2011-06-03 09:40:00,82.46,82.46,81.8,81.89,14100.0,71.3567,71.3567,70.7855,70.8634,14100.0
2011-06-03 09:50:00,81.82,82.05,81.78,82.04,7000.0,70.8028,71.0019,70.7682,70.9932,7000.0
2011-06-03 10:00:00,82.09,82.2,81.98,82.13,4600.0,71.0365,71.1317,70.9413,71.0711,4600.0
2011-06-03 10:10:00,82.25,82.3,82.14,82.14,2200.0,71.1749,71.2182,71.0797,71.0797,2200.0
2011-06-03 10:20:00,82.07,82.28,81.94,82.19,3900.0,71.0192,71.2009,70.9067,71.123,3900.0
2011-06-03 10:30:00,82.29,82.45,82.29,82.3,2100.0,71.2095,71.348,71.2095,71.2182,2100.0
2011-06-03 10:40:00,82.29,82.5,82.29,82.48,3300.0,71.2095,71.3913,71.2095,71.374,3300.0
2011-06-03 10:50:00,82.47,82.55,82.47,82.51,9600.0,71.3653,71.4345,71.3653,71.3999,9600.0
2011-06-03 11:00:00,82.48,82.57,82.41,82.5,6800.0,71.374,71.4518,71.3134,71.3913,6800.0
2011-06-03 11:10:00,82.52,82.56,82.39,82.51,10300.0,71.4086,71.4432,71.2961,71.3999,10300.0
2011-06-03 11:20:00,82.61,82.65,82.44,82.44,1100.0,71.4865,71.5211,71.3393,71.3393,1100.0
2011-06-03 11:30:00,82.5,82.56,82.3,82.3,1100.0,71.3913,71.4432,71.2182,71.2182,1100.0
2011-06-03 11:40:00,82.38,82.57,82.35,82.57,7100.0,71.2874,71.4518,71.2615,71.4518,7100.0
2011-06-03 11:50:00,82.57,82.83,82.57,82.69,4300.0,71.4518,71.6768,71.4518,71.5557,4300.0
2011-06-03 12:00:00,82.65,82.77,82.5,82.57,4200.0,71.5211,71.6249,71.3913,71.4518,4200.0
2011-06-03 12:10:00,82.5,82.6,82.45,82.6,1200.0,71.3913,71.4778,71.348,71.4778,1200.0
2011-06-03 12:20:00,82.6,82.76,82.58,82.67,6200.0,71.4778,71.6163,71.4605,71.5384,6200.0
2011-06-03 12:30:00,82.64,82.87,82.58,82.74,4200.0,71.5124,71.7114,71.4605,71.5989,4200.0
2011-06-03 12:40:00,82.77,82.95,82.76,82.95,2400.0,71.6249,71.7807,71.6163,71.7807,2400.0
2011-06-03 12:50:00,82.88,82.88,82.69,82.79,2200.0,71.7201,71.7201,71.5557,71.6422,2200.0
2011-06-03 13:00:00,82.8,82.82,82.71,82.82,3300.0,71.6509,71.6682,71.573,71.6682,3300.0
2011-06-03 13:10:00,82.73,82.99,82.66,82.99,38000.0,71.5903,71.8153,71.5297,71.8153,38000.0
2011-06-03 13:20:00,82.93,82.94,82.72,82.74,3700.0,71.7634,71.772,71.5816,71.5989,3700.0
2011-06-03 13:30:00,82.64,82.71,82.64,82.69,3000.0,71.5124,71.573,71.5124,71.5557,3000.0
2011-06-03 13:40:00,82.66,82.73,82.62,82.68,3800.0,71.5297,71.5903,71.4951,71.547,3800.0
2011-06-03 13:50:00,82.69,82.7,82.46,82.47,5700.0,71.5557,71.5643,71.3567,71.3653,5700.0
2011-06-03 14:00:00,82.44,82.49,82.39,82.45,6300.0,71.3393,71.3826,71.2961,71.348,6300.0
2011-06-03 14:10:00,82.47,82.47,82.35,82.43,1800.0,71.3653,71.3653,71.2615,71.3307,1800.0
2011-06-03 14:20:00,82.44,82.48,82.37,82.44,4000.0,71.3393,71.374,71.2788,71.3393,4000.0
2011-06-03 14:30:00,82.37,82.41,82.22,82.29,6900.0,71.2788,71.3134,71.149,71.2095,6900.0
2011-06-03 14:40:00,82.26,82.38,82.22,82.3,3500.0,71.1836,71.2874,71.149,71.2182,3500.0
2011-06-03 14:50:00,82.33,82.33,82.1,82.13,5100.0,71.2442,71.2442,71.0451,71.0711,5100.0
2011-06-03 15:00:00,82.11,82.2,81.92,81.95,13700.0,71.0538,71.1317,70.8894,70.9153,13700.0
2011-06-03 15:10:00,81.9,82.04,81.86,81.92,9600.0,70.8721,70.9932,70.8374,70.8894,9600.0
2011-06-03 15:20:00,81.91,82.07,81.88,82.0,9000.0,70.8807,71.0192,70.8547,70.9586,9000.0
2011-06-03 15:30:00,82.08,82.2,82.06,82.2,7500.0,71.0278,71.1317,71.0105,71.1317,7500.0
2011-06-03 15:40:00,82.28,82.29,82.06,82.12,12200.0,71.2009,71.2095,71.0105,71.0624,12200.0
2011-06-03 15:50:00,82.11,82.14,81.95,82.06,18000.0,71.0538,71.0797,70.9153,71.0105,18000.0
2011-06-06 09:30:00,81.76,81.84,81.37,81.84,8900.0,70.7509,70.8201,70.4134,70.8201,8900.0
2011-06-06 09:40:00,81.82,81.83,81.28,81.29,7500.0,70.8028,70.8115,70.3355,70.3442,7500.0
2011-06-06 09:50:00,81.28,81.28,81.03,81.03,7900.0,70.3355,70.3355,70.1192,70.1192,7900.0
2011-06-06 10:00:00,81.12,81.18,80.68,80.79,7600.0,70.1971,70.249,69.8163,69.9115,7600.0
2011-06-06 10:10:00,80.79,80.98,80.79,80.88,4100.0,69.9115,70.0759,69.9115,69.9894,4100.0
2011-06-06 10:20:00,80.85,81.13,80.8,81.12,9400.0,69.9634,70.2057,69.9202,70.1971,9400.0
2011-06-06 10:30:00,81.12,81.17,81.09,81.11,4600.0,70.1971,70.2404,70.1711,70.1884,4600.0
2011-06-06 10:40:00,81.13,81.13,80.7,80.79,8400.0,70.2057,70.2057,69.8336,69.9115,8400.0
2011-06-06 10:50:00,80.79,80.9,80.67,80.77,11600.0,69.9115,70.0067,69.8077,69.8942,11600.0
2011-06-06 11:00:00,80.74,81.02,80.71,80.9,8700.0,69.8683,70.1105,69.8423,70.0067,8700.0
2011-06-06 11:10:00,80.92,81.1,80.92,81.0,15800.0,70.024,70.1798,70.024,70.0932,15800.0
2011-06-06 11:20:00,81.02,81.16,81.01,81.16,4300.0,70.1105,70.2317,70.1019,70.2317,4300.0
2011-06-06 11:30:00,81.16,81.2,81.1,81.16,2800.0,70.2317,70.2663,70.1798,70.2317,2800.0
2011-06-06 11:40:00,81.14,81.16,81.05,81.05,4000.0,70.2144,70.2317,70.1365,70.1365,4000.0
2011-06-06 11:50:00,81.07,81.2,81.07,81.09,3500.0,70.1538,70.2663,70.1538,70.1711,3500.0
2011-06-06 12:00:00,81.12,81.2,81.1,81.2,3000.0,70.1971,70.2663,70.1798,70.2663,3000.0
2011-06-06 12:10:00,81.18,81.2,81.1,81.17,1700.0,70.249,70.2663,70.1798,70.2404,1700.0
2011-06-06 12:20:00,81.19,81.29,81.19,81.29,1800.0,70.2577,70.3442,70.2577,70.3442,1800.0
2011-06-06 12:30:00,81.26,81.26,81.22,81.25,3200.0,70.3182,70.3182,70.2836,70.3096,3200.0
2011-06-06 12:40:00,81.21,81.23,81.16,81.17,3500.0,70.275,70.2923,70.2317,70.2404,3500.0
2011-06-06 12:50:00,81.18,81.22,81.18,81.18,400.0,70.249,70.2836,70.249,70.249,400.0
2011-06-06 13:00:00,81.18,81.18,81.11,81.14,2800.0,70.249,70.249,70.1884,70.2144,2800.0
2011-06-06 13:10:00,81.12,81.2,81.1,81.14,3500.0,70.1971,70.2663,70.1798,70.2144,3500.0
2011-06-06 13:20:00,81.08,81.08,81.0,81.05,1400.0,70.1625,70.1625,70.0932,70.1365,1400.0
2011-06-06 13:30:00,81.01,81.03,80.9,80.94,2600.0,70.1019,70.1192,70.0067,70.0413,2600.0
2011-06-06 13:40:00,80.9,80.9,80.73,80.82,10500.0,70.0067,70.0067,69.8596,69.9375,10500.0
2011-06-06 13:50:00,80.78,80.83,80.69,80.73,9900.0,69.9029,69.9461,69.825,69.8596,9900.0
2011-06-06 14:00:00,80.81,80.96,80.7,80.96,6700.0,69.9288,70.0586,69.8336,70.0586,6700.0
2011-06-06 14:10:00,80.97,81.02,80.9,81.02,4100.0,70.0673,70.1105,70.0067,70.1105,4100.0
2011-06-06 14:20:00,81.05,81.14,81.05,81.09,2200.0,70.1365,70.2144,70.1365,70.1711,2200.0
2011-06-06 14:30:00,81.09,81.19,81.09,81.14,1500.0,70.1711,70.2577,70.1711,70.2144,1500.0
2011-06-06 14:40:00,81.14,81.19,81.07,81.07,2800.0,70.2144,70.2577,70.1538,70.1538,2800.0
2011-06-06 14:50:00,81.11,81.11,80.99,81.09,4100.0,70.1884,70.1884,70.0846,70.1711,4100.0
2011-06-06 15:00:00,81.11,81.14,80.92,80.92,3500.0,70.1884,70.2144,70.024,70.024,3500.0
2011-06-06 15:10:00,80.88,80.92,80.7,80.78,4800.0,69.9894,70.024,69.8336,69.9029,4800.0
2011-06-06 15:20:00,80.74,80.82,80.7,80.8,7000.0,69.8683,69.9375,69.8336,69.9202,7000.0
2011-06-06 15:30:00,80.83,81.02,80.83,81.02,8900.0,69.9461,70.1105,69.9461,70.1105,8900.0
2011-06-06 15:40:00,81.02,81.22,81.02,81.14,10100.0,70.1105,70.2836,70.1105,70.2144,10100.0
2011-06-06 15:50:00,81.16,81.17,80.99,80.99,15500.0,70.2317,70.2404,70.0846,70.0846,15500.0
2011-06-07 09:30:00,81.82,81.82,81.19,81.29,5800.0,70.8028,70.8028,70.2577,70.3442,5800.0
2011-06-07 09:40:00,81.22,81.3,80.79,80.85,4600.0,70.2836,70.3528,69.9115,69.9634,4600.0
2011-06-07 09:50:00,80.8,80.86,80.52,80.73,12100.0,69.9202,69.9721,69.6779,69.8596,12100.0
2011-06-07 10:00:00,80.76,81.07,80.76,81.07,2600.0,69.8856,70.1538,69.8856,70.1538,2600.0
2011-06-07 10:10:00,81.02,81.12,81.02,81.12,1000.0,70.1105,70.1971,70.1105,70.1971,1000.0
2011-06-07 10:20:00,81.2,81.2,80.84,80.94,1300.0,70.2663,70.2663,69.9548,70.0413,1300.0
2011-06-07 10:30:00,80.89,81.05,80.83,81.05,2200.0,69.9981,70.1365,69.9461,70.1365,2200.0
2011-06-07 10:40:00,81.03,81.11,81.03,81.08,600.0,70.1192,70.1884,70.1192,70.1625,600.0
2011-06-07 10:50:00,81.07,81.09,80.96,81.08,2800.0,70.1538,70.1711,70.0586,70.1625,2800.0
2011-06-07 11:00:00,81.09,81.2,81.04,81.2,3100.0,70.1711,70.2663,70.1279,70.2663,3100.0
2011-06-07 11:10:00,81.2,81.27,81.15,81.15,4900.0,70.2663,70.3269,70.223,70.223,4900.0
2011-06-07 11:20:00,81.21,81.25,81.19,81.21,3300.0,70.275,70.3096,70.2577,70.275,3300.0
2011-06-07 11:30:00,81.21,81.3,81.21,81.21,6600.0,70.275,70.3528,70.275,70.275,6600.0
2011-06-07 11:40:00,81.2,81.24,81.2,81.2,12500.0,70.2663,70.3009,70.2663,70.2663,12500.0
2011-06-07 11:50:00,81.2,81.26,81.2,81.24,6100.0,70.2663,70.3182,70.2663,70.3009,6100.0
2011-06-07 12:00:00,81.29,81.29,81.2,81.29,4400.0,70.3442,70.3442,70.2663,70.3442,4400.0
2011-06-07 12:10:00,81.27,81.27,81.2,81.23,3900.0,70.3269,70.3269,70.2663,70.2923,3900.0
2011-06-07 12:20:00,81.32,81.35,81.3,81.35,2800.0,70.3702,70.3961,70.3528,70.3961,2800.0
2011-06-07 12:30:00,81.35,81.48,81.35,81.45,4100.0,70.3961,70.5086,70.3961,70.4826,4100.0
2011-06-07 12:40:00,81.4,81.44,81.31,81.4,2800.0,70.4394,70.474,70.3615,70.4394,2800.0
2011-06-07 12:50:00,81.42,81.59,81.42,81.59,1900.0,70.4567,70.6038,70.4567,70.6038,1900.0
2011-06-07 13:00:00,81.58,81.72,81.58,81.71,3100.0,70.5951,70.7163,70.5951,70.7076,3100.0
2011-06-07 13:10:00,81.72,81.79,81.68,81.7,3400.0,70.7163,70.7769,70.6817,70.699,3400.0
2011-06-07 13:20:00,81.69,81.7,81.53,81.65,7900.0,70.6903,70.699,70.5519,70.6557,7900.0
2011-06-07 13:30:00,81.69,81.78,81.69,81.78,2400.0,70.6903,70.7682,70.6903,70.7682,2400.0
2011-06-07 13:40:00,81.84,81.84,81.72,81.72,1200.0,70.8201,70.8201,70.7163,70.7163,1200.0
2011-06-07 13:50:00,81.68,81.78,81.66,81.67,3100.0,70.6817,70.7682,70.6644,70.673,3100.0
2011-06-07 14:00:00,81.69,81.85,81.69,81.85,3200.0,70.6903,70.8288,70.6903,70.8288,3200.0
2011-06-07 14:10:00,81.81,81.83,81.72,81.76,3900.0,70.7942,70.8115,70.7163,70.7509,3900.0
2011-06-07 14:20:00,81.73,81.74,81.71,81.73,2300.0,70.7249,70.7336,70.7076,70.7249,2300.0
2011-06-07 14:30:00,81.69,81.69,81.5,81.53,2700.0,70.6903,70.6903,70.5259,70.5519,2700.0
2011-06-07 14:40:00,81.55,81.59,81.53,81.57,1900.0,70.5692,70.6038,70.5519,70.5865,1900.0
2011-06-07 14:50:00,81.54,81.54,81.45,81.51,3400.0,70.5605,70.5605,70.4826,70.5346,3400.0
2011-06-07 15:00:00,81.51,81.54,81.34,81.38,5700.0,70.5346,70.5605,70.3875,70.4221,5700.0
2011-06-07 15:10:00,81.34,81.34,81.21,81.23,7700.0,70.3875,70.3875,70.275,70.2923,7700.0
2011-06-07 15:20:00,81.24,81.26,81.13,81.24,5300.0,70.3009,70.3182,70.2057,70.3009,5300.0
2011-06-07 15:30:00,81.19,81.24,81.14,81.14,4800.0,70.2577,70.3009,70.2144,70.2144,4800.0
2011-06-07 15:40:00,81.1,81.17,80.99,81.03,13600.0,70.1798,70.2404,70.0846,70.1192,13600.0
2011-06-07 15:50:00,80.99,81.07,80.95,81.01,18500.0,70.0846,70.1538,70.05,70.1019,18500.0
2011-06-08 09:30:00,80.75,80.89,80.69,80.69,2600.0,69.8769,69.9981,69.825,69.825,2600.0
2011-06-08 09:40:00,80.76,80.88,80.51,80.71,3100.0,69.8856,69.9894,69.6692,69.8423,3100.0
2011-06-08 09:50:00,80.71,80.84,80.5,80.5,3800.0,69.8423,69.9548,69.6606,69.6606,3800.0
2011-06-08 10:00:00,80.5,80.69,80.5,80.63,4700.0,69.6606,69.825,69.6606,69.7731,4700.0
2011-06-08 10:10:00,80.59,80.7,80.55,80.55,2100.0,69.7384,69.8336,69.7038,69.7038,2100.0
2011-06-08 10:20:00,80.45,80.45,80.35,80.44,1200.0,69.6173,69.6173,69.5308,69.6086,1200.0
2011-06-08 10:30:00,80.41,80.52,80.28,80.33,5900.0,69.5827,69.6779,69.4702,69.5135,5900.0
2011-06-08 10:40:00,80.33,80.64,80.32,80.6,6900.0,69.5135,69.7817,69.5048,69.7471,6900.0
2011-06-08 10:50:00,80.6,80.6,80.42,80.47,2500.0,69.7471,69.7471,69.5913,69.6346,2500.0
2011-06-08 11:00:00,80.5,80.81,80.5,80.81,6100.0,69.6606,69.9288,69.6606,69.9288,6100.0
2011-06-08 11:10:00,80.72,80.75,80.49,80.49,15200.0,69.8509,69.8769,69.6519,69.6519,15200.0
2011-06-08 11:20:00,80.45,80.55,80.43,80.55,3200.0,69.6173,69.7038,69.6,69.7038,3200.0
2011-06-08 11:30:00,80.5,80.6,80.48,80.56,3200.0,69.6606,69.7471,69.6433,69.7125,3200.0
2011-06-08 11:40:00,80.56,80.65,80.45,80.55,3300.0,69.7125,69.7904,69.6173,69.7038,3300.0
2011-06-08 11:50:00,80.58,80.75,80.58,80.75,400.0,69.7298,69.8769,69.7298,69.8769,400.0
2011-06-08 12:00:00,80.74,80.93,80.74,80.93,6900.0,69.8683,70.0327,69.8683,70.0327,6900.0
2011-06-08 12:10:00,80.94,81.01,80.94,81.01,11500.0,70.0413,70.1019,70.0413,70.1019,11500.0
2011-06-08 12:20:00,81.02,81.03,80.75,80.81,3700.0,70.1105,70.1192,69.8769,69.9288,3700.0
2011-06-08 12:30:00,80.81,80.86,80.77,80.86,1700.0,69.9288,69.9721,69.8942,69.9721,1700.0
2011-06-08 12:40:00,80.86,80.92,80.86,80.92,600.0,69.9721,70.024,69.9721,70.024,600.0
2011-06-08 12:50:00,80.94,81.02,80.93,81.02,1400.0,70.0413,70.1105,70.0327,70.1105,1400.0
2011-06-08 13:00:00,81.04,81.13,81.04,81.07,1500.0,70.1279,70.2057,70.1279,70.1538,1500.0
2011-06-08 13:10:00,81.05,81.05,80.94,81.02,1900.0,70.1365,70.1365,70.0413,70.1105,1900.0
2011-06-08 13:20:00,81.0,81.0,80.95,80.96,1100.0,70.0932,70.0932,70.05,70.0586,1100.0
2011-06-08 13:30:00,80.95,80.95,80.75,80.76,800.0,70.05,70.05,69.8769,69.8856,800.0
2011-06-08 13:40:00,80.71,80.73,80.64,80.64,900.0,69.8423,69.8596,69.7817,69.7817,900.0
2011-06-08 13:50:00,80.65,80.65,80.46,80.57,3400.0,69.7904,69.7904,69.626,69.7211,3400.0
2011-06-08 14:00:00,80.59,80.8,80.54,80.67,1900.0,69.7384,69.9202,69.6952,69.8077,1900.0
2011-06-08 14:10:00,80.68,80.73,80.62,80.73,1800.0,69.8163,69.8596,69.7644,69.8596,1800.0
2011-06-08 14:20:00,80.6,80.67,80.52,80.52,3400.0,69.7471,69.8077,69.6779,69.6779,3400.0
2011-06-08 14:30:00,80.54,80.84,80.54,80.77,4000.0,69.6952,69.9548,69.6952,69.8942,4000.0
2011-06-08 14:40:00,80.78,80.79,80.61,80.64,3000.0,69.9029,69.9115,69.7558,69.7817,3000.0
2011-06-08 14:50:00,80.62,80.71,80.62,80.7,1100.0,69.7644,69.8423,69.7644,69.8336,1100.0
2011-06-08 15:00:00,80.71,80.74,80.61,80.67,3400.0,69.8423,69.8683,69.7558,69.8077,3400.0
2011-06-08 15:10:00,80.69,80.73,80.53,80.57,5000.0,69.825,69.8596,69.6865,69.7211,5000.0
2011-06-08 15:20:00,80.56,80.66,80.5,80.61,5700.0,69.7125,69.799,69.6606,69.7558,5700.0
2011-06-08 15:30:00,80.66,80.71,80.47,80.55,13500.0,69.799,69.8423,69.6346,69.7038,13500.0
2011-06-08 15:40:00,80.5,80.6,80.41,80.49,10300.0,69.6606,69.7471,69.5827,69.6519,10300.0
2011-06-08 15:50:00,80.52,80.61,80.47,80.48,13300.0,69.6779,69.7558,69.6346,69.6433,13300.0
2011-06-09 09:30:00,80.55,80.55,80.16,80.28,5300.0,69.7038,69.7038,69.3663,69.4702,5300.0
2011-06-09 09:40:00,80.39,80.42,80.3,80.41,1800.0,69.5654,69.5913,69.4875,69.5827,1800.0
2011-06-09 09:50:00,80.4,80.48,80.38,80.39,900.0,69.574,69.6433,69.5567,69.5654,900.0
2011-06-09 10:00:00,80.53,80.59,80.46,80.46,1300.0,69.6865,69.7384,69.626,69.626,1300.0
2011-06-09 10:10:00,80.49,80.57,80.47,80.47,700.0,69.6519,69.7211,69.6346,69.6346,700.0
2011-06-09 10:20:00,80.4,80.49,80.33,80.45,3200.0,69.574,69.6519,69.5135,69.6173,3200.0
2011-06-09 10:30:00,80.47,80.91,80.45,80.8,4900.0,69.6346,70.0154,69.6173,69.9202,4900.0
2011-06-09 10:40:00,80.78,80.78,80.57,80.6,2900.0,69.9029,69.9029,69.7211,69.7471,2900.0
2011-06-09 10:50:00,80.66,80.71,80.66,80.71,400.0,69.799,69.8423,69.799,69.8423,400.0
2011-06-09 11:00:00,80.61,80.65,80.53,80.56,2600.0,69.7558,69.7904,69.6865,69.7125,2600.0
2011-06-09 11:10:00,80.53,80.54,80.49,80.51,1500.0,69.6865,69.6952,69.6519,69.6692,1500.0
2011-06-09 11:20:00,80.51,80.51,80.3,80.3,1200.0,69.6692,69.6692,69.4875,69.4875,1200.0
2011-06-09 11:30:00,80.33,80.42,80.33,80.42,800.0,69.5135,69.5913,69.5135,69.5913,800.0
2011-06-09 11:40:00,80.44,80.44,80.39,80.44,1100.0,69.6086,69.6086,69.5654,69.6086,1100.0
2011-06-09 11:50:00,80.47,80.6,80.47,80.57,1300.0,69.6346,69.7471,69.6346,69.7211,1300.0
2011-06-09 12:00:00,80.54,80.62,80.52,80.54,1200.0,69.6952,69.7644,69.6779,69.6952,1200.0
2011-06-09 12:10:00,80.61,80.64,80.58,80.6,2700.0,69.7558,69.7817,69.7298,69.7471,2700.0
2011-06-09 12:20:00,80.6,80.62,80.58,80.6,4300.0,69.7471,69.7644,69.7298,69.7471,4300.0
2011-06-09 12:30:00,80.6,80.61,80.53,80.53,7100.0,69.7471,69.7558,69.6865,69.6865,7100.0
2011-06-09 12:40:00,80.53,80.59,80.5,80.55,7000.0,69.6865,69.7384,69.6606,69.7038,7000.0
2011-06-09 12:50:00,80.53,80.61,80.52,80.56,5200.0,69.6865,69.7558,69.6779,69.7125,5200.0
2011-06-09 13:00:00,80.55,80.6,80.55,80.6,200.0,69.7038,69.7471,69.7038,69.7471,200.0
2011-06-09 13:10:00,80.63,80.66,80.61,80.64,2200.0,69.7731,69.799,69.7558,69.7817,2200.0
2011-06-09 13:20:00,80.66,80.66,80.57,80.59,1100.0,69.799,69.799,69.7211,69.7384,1100.0
2011-06-09 13:30:00,80.61,80.62,80.56,80.61,1800.0,69.7558,69.7644,69.7125,69.7558,1800.0
2011-06-09 13:40:00,80.61,80.71,80.61,80.68,4500.0,69.7558,69.8423,69.7558,69.8163,4500.0
2011-06-09 13:50:00,80.69,80.79,80.67,80.68,2200.0,69.825,69.9115,69.8077,69.8163,2200.0
2011-06-09 14:00:00,80.69,80.82,80.68,80.77,4300.0,69.825,69.9375,69.8163,69.8942,4300.0
2011-06-09 14:10:00,80.78,80.85,80.77,80.82,2000.0,69.9029,69.9634,69.8942,69.9375,2000.0
2011-06-09 14:20:00,80.84,80.86,80.8,80.86,3500.0,69.9548,69.9721,69.9202,69.9721,3500.0
2011-06-09 14:30:00,80.85,80.85,80.73,80.79,5100.0,69.9634,69.9634,69.8596,69.9115,5100.0
2011-06-09 14:40:00,80.82,80.91,80.79,80.81,2200.0,69.9375,70.0154,69.9115,69.9288,2200.0
2011-06-09 14:50:00,80.81,80.89,80.81,80.85,66900.0,69.9288,69.9981,69.9288,69.9634,66900.0
2011-06-09 15:00:00,80.85,81.06,80.85,81.04,11100.0,69.9634,70.1452,69.9634,70.1279,11100.0
2011-06-09 15:10:00,81.04,81.05,80.97,80.98,5200.0,70.1279,70.1365,70.0673,70.0759,5200.0
2011-06-09 15:20:00,80.95,80.95,80.88,80.93,3500.0,70.05,70.05,69.9894,70.0327,3500.0
2011-06-09 15:30:00,80.94,80.97,80.84,80.89,10500.0,70.0413,70.0673,69.9548,69.9981,10500.0
2011-06-09 15:40:00,80.88,80.9,80.68,80.71,16700.0,69.9894,70.0067,69.8163,69.8423,16700.0
2011-06-09 15:50:00,80.7,80.75,80.67,80.7,18900.0,69.8336,69.8769,69.8077,69.8336,18900.0
2011-06-10 09:30:00,80.24,80.4,80.0,80.0,4400.0,69.4356,69.574,69.2279,69.2279,4400.0
2011-06-10 09:40:00,79.87,79.99,79.87,79.93,1500.0,69.1154,69.2192,69.1154,69.1673,1500.0
2011-06-10 09:50:00,79.82,79.82,79.58,79.58,5200.0,69.0721,69.0721,68.8644,68.8644,5200.0
2011-06-10 10:00:00,79.5,79.6,79.2,79.28,5300.0,68.7952,68.8818,68.5356,68.6048,5300.0
2011-06-10 10:10:00,79.29,79.37,79.23,79.37,2000.0,68.6135,68.6827,68.5616,68.6827,2000.0
2011-06-10 10:20:00,79.29,79.36,79.1,79.24,7200.0,68.6135,68.6741,68.4491,68.5702,7200.0
2011-06-10 10:30:00,79.23,79.38,79.09,79.28,6800.0,68.5616,68.6914,68.4404,68.6048,6800.0
2011-06-10 10:40:00,79.23,79.28,79.15,79.25,2900.0,68.5616,68.6048,68.4923,68.5789,2900.0
2011-06-10 10:50:00,79.32,79.32,79.03,79.04,4400.0,68.6395,68.6395,68.3885,68.3972,4400.0
2011-06-10 11:00:00,79.04,79.1,78.78,78.83,3800.0,68.3972,68.4491,68.1722,68.2154,3800.0
2011-06-10 11:10:00,78.82,78.85,78.75,78.78,4300.0,68.2068,68.2327,68.1462,68.1722,4300.0
2011-06-10 11:20:00,78.87,79.08,78.78,79.0,4100.0,68.25,68.4318,68.1722,68.3625,4100.0
2011-06-10 11:30:00,79.01,79.06,78.92,78.93,2600.0,68.3712,68.4145,68.2933,68.302,2600.0
2011-06-10 11:40:00,78.93,79.08,78.93,79.05,1400.0,68.302,68.4318,68.302,68.4058,1400.0
2011-06-10 11:50:00,79.09,79.09,79.02,79.09,1500.0,68.4404,68.4404,68.3799,68.4404,1500.0
2011-06-10 12:00:00,79.12,79.19,79.12,79.14,1400.0,68.4664,68.527,68.4664,68.4837,1400.0
2011-06-10 12:10:00,79.12,79.13,79.09,79.13,1200.0,68.4664,68.475,68.4404,68.475,1200.0
2011-06-10 12:20:00,79.16,79.2,79.09,79.09,2400.0,68.501,68.5356,68.4404,68.4404,2400.0
2011-06-10 12:30:00,79.1,79.27,79.06,79.22,2400.0,68.4491,68.5962,68.4145,68.5529,2400.0
2011-06-10 12:40:00,79.21,79.24,79.12,79.12,2300.0,68.5443,68.5702,68.4664,68.4664,2300.0
2011-06-10 12:50:00,79.17,79.31,79.1,79.16,14200.0,68.5097,68.6308,68.4491,68.501,14200.0
2011-06-10 13:00:00,79.2,79.33,79.17,79.25,6500.0,68.5356,68.6481,68.5097,68.5789,6500.0
2011-06-10 13:10:00,79.25,79.25,79.1,79.11,1400.0,68.5789,68.5789,68.4491,68.4577,1400.0
2011-06-10 13:20:00,79.09,79.09,79.03,79.08,5500.0,68.4404,68.4404,68.3885,68.4318,5500.0
2011-06-10 13:30:00,79.07,79.07,78.92,78.92,7600.0,68.4231,68.4231,68.2933,68.2933,7600.0
2011-06-10 13:40:00,78.99,78.99,78.8,78.85,3900.0,68.3539,68.3539,68.1895,68.2327,3900.0
2011-06-10 13:50:00,78.87,78.93,78.81,78.81,5300.0,68.25,68.302,68.1981,68.1981,5300.0
2011-06-10 14:00:00,78.84,79.25,78.84,79.17,6300.0,68.2241,68.5789,68.2241,68.5097,6300.0
2011-06-10 14:10:00,79.14,79.21,79.05,79.2,12100.0,68.4837,68.5443,68.4058,68.5356,12100.0
2011-06-10 14:20:00,79.19,79.23,78.99,79.06,7000.0,68.527,68.5616,68.3539,68.4145,7000.0
2011-06-10 14:30:00,79.05,79.17,79.04,79.04,5600.0,68.4058,68.5097,68.3972,68.3972,5600.0
2011-06-10 14:40:00,79.03,79.15,78.99,79.06,2600.0,68.3885,68.4923,68.3539,68.4145,2600.0
2011-06-10 14:50:00,79.06,79.25,79.04,79.25,4000.0,68.4145,68.5789,68.3972,68.5789,4000.0
2011-06-10 15:00:00,79.35,79.39,79.21,79.24,5500.0,68.6654,68.7,68.5443,68.5702,5500.0
2011-06-10 15:10:00,79.23,79.36,79.23,79.32,4400.0,68.5616,68.6741,68.5616,68.6395,4400.0
2011-06-10 15:20:00,79.29,79.31,79.21,79.29,6700.0,68.6135,68.6308,68.5443,68.6135,6700.0
2011-06-10 15:30:00,79.26,79.29,79.16,79.19,6100.0,68.5875,68.6135,68.501,68.527,6100.0
2011-06-10 15:40:00,79.2,79.21,79.0,79.07,10000.0,68.5356,68.5443,68.3625,68.4231,10000.0
2011-06-10 15:50:00,79.04,79.12,79.0,79.0,18000.0,68.3972,68.4664,68.3625,68.3625,18000.0
2011-06-13 09:30:00,79.16,79.46,78.95,79.27,4500.0,68.501,68.7606,68.3193,68.5962,4500.0
2011-06-13 09:40:00,79.46,79.85,79.45,79.64,8600.0,68.7606,69.0981,68.752,68.9164,8600.0
2011-06-13 09:50:00,79.7,79.8,79.62,79.7,2000.0,68.9683,69.0548,68.8991,68.9683,2000.0
2011-06-13 10:00:00,79.66,79.66,79.48,79.59,4900.0,68.9337,68.9337,68.7779,68.8731,4900.0
2011-06-13 10:10:00,79.6,79.63,79.45,79.63,3300.0,68.8818,68.9077,68.752,68.9077,3300.0
2011-06-13 10:20:00,79.62,79.67,79.57,79.67,1900.0,68.8991,68.9423,68.8558,68.9423,1900.0
2011-06-13 10:30:00,79.7,79.8,79.62,79.8,2500.0,68.9683,69.0548,68.8991,69.0548,2500.0
2011-06-13 10:40:00,79.78,79.8,79.71,79.75,6400.0,69.0375,69.0548,68.9769,69.0116,6400.0
2011-06-13 10:50:00,79.75,79.84,79.51,79.51,3900.0,69.0116,69.0894,68.8039,68.8039,3900.0
2011-06-13 11:00:00,79.52,79.63,79.5,79.52,2600.0,68.8125,68.9077,68.7952,68.8125,2600.0
2011-06-13 11:10:00,79.57,79.61,79.51,79.52,3900.0,68.8558,68.8904,68.8039,68.8125,3900.0
2011-06-13 11:20:00,79.59,79.66,79.59,79.64,6100.0,68.8731,68.9337,68.8731,68.9164,6100.0
2011-06-13 11:30:00,79.63,79.69,79.62,79.63,4600.0,68.9077,68.9596,68.8991,68.9077,4600.0
2011-06-13 11:40:00,79.6,79.68,79.58,79.59,6500.0,68.8818,68.951,68.8644,68.8731,6500.0
2011-06-13 11:50:00,79.6,79.62,79.5,79.56,5100.0,68.8818,68.8991,68.7952,68.8471,5100.0
2011-06-13 12:00:00,79.6,79.64,79.53,79.56,4300.0,68.8818,68.9164,68.8212,68.8471,4300.0
2011-06-13 12:10:00,79.59,79.61,79.41,79.41,4500.0,68.8731,68.8904,68.7173,68.7173,4500.0
2011-06-13 12:20:00,79.56,79.62,79.5,79.58,10800.0,68.8471,68.8991,68.7952,68.8644,10800.0
2011-06-13 12:30:00,79.59,79.61,79.48,79.55,4100.0,68.8731,68.8904,68.7779,68.8385,4100.0
2011-06-13 12:40:00,79.56,79.56,79.48,79.49,1900.0,68.8471,68.8471,68.7779,68.7866,1900.0
2011-06-13 12:50:00,79.47,79.47,79.35,79.42,3700.0,68.7693,68.7693,68.6654,68.726,3700.0
2011-06-13 13:00:00,79.31,79.34,79.25,79.32,2700.0,68.6308,68.6568,68.5789,68.6395,2700.0
2011-06-13 13:10:00,79.36,79.58,79.35,79.58,2000.0,68.6741,68.8644,68.6654,68.8644,2000.0
2011-06-13 13:20:00,79.6,79.61,79.53,79.55,2400.0,68.8818,68.8904,68.8212,68.8385,2400.0
2011-06-13 13:30:00,79.56,79.57,79.44,79.54,2200.0,68.8471,68.8558,68.7433,68.8298,2200.0
2011-06-13 13:40:00,79.54,79.59,79.47,79.49,3600.0,68.8298,68.8731,68.7693,68.7866,3600.0
2011-06-13 13:50:00,79.46,79.54,79.43,79.54,11300.0,68.7606,68.8298,68.7346,68.8298,11300.0
2011-06-13 14:00:00,79.54,79.93,79.53,79.85,13700.0,68.8298,69.1673,68.8212,69.0981,13700.0
2011-06-13 14:10:00,79.85,79.91,79.75,79.79,4200.0,69.0981,69.15,69.0116,69.0462,4200.0
2011-06-13 14:20:00,79.84,79.88,79.75,79.75,1400.0,69.0894,69.1241,69.0116,69.0116,1400.0
2011-06-13 14:30:00,79.68,79.78,79.63,79.63,2800.0,68.951,69.0375,68.9077,68.9077,2800.0
2011-06-13 14:40:00,79.64,79.87,79.62,79.81,2400.0,68.9164,69.1154,68.8991,69.0635,2400.0
2011-06-13 14:50:00,79.85,79.85,79.62,79.62,2400.0,69.0981,69.0981,68.8991,68.8991,2400.0
2011-06-13 15:00:00,79.6,79.71,79.59,79.61,1500.0,68.8818,68.9769,68.8731,68.8904,1500.0
2011-06-13 15:10:00,79.58,79.63,79.5,79.61,4500.0,68.8644,68.9077,68.7952,68.8904,4500.0
2011-06-13 15:20:00,79.62,79.66,79.59,79.62,3700.0,68.8991,68.9337,68.8731,68.8991,3700.0
2011-06-13 15:30:00,79.57,79.65,79.46,79.46,5800.0,68.8558,68.925,68.7606,68.7606,5800.0
2011-06-13 15:40:00,79.44,79.56,79.39,79.48,9600.0,68.7433,68.8471,68.7,68.7779,9600.0
2011-06-13 15:50:00,79.44,79.53,79.35,79.38,17100.0,68.7433,68.8212,68.6654,68.6914,17100.0
2011-06-14 09:30:00,80.26,80.51,80.26,80.35,6900.0,69.4529,69.6692,69.4529,69.5308,6900.0
2011-06-14 09:40:00,80.29,80.37,80.27,80.33,16000.0,69.4788,69.5481,69.4615,69.5135,16000.0
2011-06-14 09:50:00,80.35,80.6,80.31,80.5,19500.0,69.5308,69.7471,69.4962,69.6606,19500.0
2011-06-14 10:00:00,80.5,80.66,80.41,80.63,26500.0,69.6606,69.799,69.5827,69.7731,26500.0
2011-06-14 10:10:00,80.56,80.59,80.34,80.34,5800.0,69.7125,69.7384,69.5221,69.5221,5800.0
2011-06-14 10:20:00,80.37,80.71,80.36,80.67,6600.0,69.5481,69.8423,69.5394,69.8077,6600.0
2011-06-14 10:30:00,80.67,80.74,80.52,80.62,8000.0,69.8077,69.8683,69.6779,69.7644,8000.0
2011-06-14 10:40:00,80.63,80.9,80.63,80.78,5600.0,69.7731,70.0067,69.7731,69.9029,5600.0
2011-06-14 10:50:00,80.78,81.06,80.48,81.01,12700.0,69.9029,70.1452,69.6433,70.1019,12700.0
2011-06-14 11:00:00,81.07,81.17,80.8,81.15,12000.0,70.1538,70.2404,69.9202,70.223,12000.0
2011-06-14 11:10:00,81.2,81.32,80.96,81.17,26800.0,70.2663,70.3702,70.0586,70.2404,26800.0
2011-06-14 11:20:00,81.15,81.19,80.93,80.94,5700.0,70.223,70.2577,70.0327,70.0413,5700.0
2011-06-14 11:30:00,81.0,81.08,80.86,80.96,5600.0,70.0932,70.1625,69.9721,70.0586,5600.0
2011-06-14 11:40:00,81.03,81.23,80.99,81.23,8800.0,70.1192,70.2923,70.0846,70.2923,8800.0
2011-06-14 11:50:00,81.25,81.33,81.14,81.33,3100.0,70.3096,70.3788,70.2144,70.3788,3100.0
2011-06-14 12:00:00,81.33,81.4,81.1,81.33,19100.0,70.3788,70.4394,70.1798,70.3788,19100.0
2011-06-14 12:10:00,81.29,81.34,81.12,81.24,8600.0,70.3442,70.3875,70.1971,70.3009,8600.0
2011-06-14 12:20:00,81.24,81.48,81.24,81.33,8200.0,70.3009,70.5086,70.3009,70.3788,8200.0
2011-06-14 12:30:00,81.38,81.61,81.35,81.61,21100.0,70.4221,70.6211,70.3961,70.6211,21100.0
2011-06-14 12:40:00,81.59,81.67,81.46,81.58,20700.0,70.6038,70.673,70.4913,70.5951,20700.0
2011-06-14 12:50:00,81.59,82.19,81.45,82.01,42000.0,70.6038,71.123,70.4826,70.9672,42000.0
2011-06-14 13:00:00,82.0,82.12,81.79,82.09,10600.0,70.9586,71.0624,70.7769,71.0365,10600.0
2011-06-14 13:10:00,82.17,82.67,82.1,82.52,39900.0,71.1057,71.5384,71.0451,71.4086,39900.0
2011-06-14 13:20:00,82.45,82.76,82.41,82.74,26400.0,71.348,71.6163,71.3134,71.5989,26400.0
2011-06-14 13:30:00,82.72,82.9,82.72,82.83,7500.0,71.5816,71.7374,71.5816,71.6768,7500.0
2011-06-14 13:40:00,82.78,82.78,82.43,82.43,3600.0,71.6336,71.6336,71.3307,71.3307,3600.0
2011-06-14 13:50:00,82.43,82.43,81.78,82.09,29100.0,71.3307,71.3307,70.7682,71.0365,29100.0
2011-06-14 14:00:00,82.09,82.44,82.09,82.42,14900.0,71.0365,71.3393,71.0365,71.322,14900.0
2011-06-14 14:10:00,82.43,82.57,82.43,82.5,21400.0,71.3307,71.4518,71.3307,71.3913,21400.0
2011-06-14 14:20:00,82.5,82.51,82.39,82.4,3700.0,71.3913,71.3999,71.2961,71.3047,3700.0
2011-06-14 14:30:00,82.41,82.42,82.13,82.36,25800.0,71.3134,71.322,71.0711,71.2701,25800.0
2011-06-14 14:40:00,82.3,82.57,82.29,82.5,31900.0,71.2182,71.4518,71.2095,71.3913,31900.0
2011-06-14 14:50:00,82.53,82.54,82.34,82.35,9500.0,71.4172,71.4259,71.2528,71.2615,9500.0
2011-06-14 15:00:00,82.34,82.47,82.33,82.37,6000.0,71.2528,71.3653,71.2442,71.2788,6000.0
2011-06-14 15:10:00,82.39,82.51,82.3,82.37,11700.0,71.2961,71.3999,71.2182,71.2788,11700.0
2011-06-14 15:20:00,82.36,82.42,82.31,82.42,17000.0,71.2701,71.322,71.2268,71.322,17000.0
2011-06-14 15:30:00,82.42,82.46,82.36,82.39,33000.0,71.322,71.3567,71.2701,71.2961,33000.0
2011-06-14 15:40:00,82.41,82.53,82.29,82.35,32800.0,71.3134,71.4172,71.2095,71.2615,32800.0
2011-06-14 15:50:00,82.34,82.43,82.19,82.35,56800.0,71.2528,71.3307,71.123,71.2615,56800.0
2011-06-15 09:30:00,81.24,81.65,80.87,80.99,12300.0,70.3009,70.6557,69.9807,70.0846,12300.0
2011-06-15 09:40:00,80.82,80.91,80.6,80.8,10600.0,69.9375,70.0154,69.7471,69.9202,10600.0
2011-06-15 09:50:00,80.76,81.12,80.74,80.85,9200.0,69.8856,70.1971,69.8683,69.9634,9200.0
2011-06-15 10:00:00,80.88,80.98,80.79,80.98,9100.0,69.9894,70.0759,69.9115,70.0759,9100.0
2011-06-15 10:10:00,80.95,81.26,80.84,81.23,11300.0,70.05,70.3182,69.9548,70.2923,11300.0
2011-06-15 10:20:00,81.19,81.24,81.07,81.08,6400.0,70.2577,70.3009,70.1538,70.1625,6400.0
2011-06-15 10:30:00,81.12,81.21,81.06,81.12,8900.0,70.1971,70.275,70.1452,70.1971,8900.0
2011-06-15 10:40:00,81.12,81.27,81.08,81.24,7600.0,70.1971,70.3269,70.1625,70.3009,7600.0
2011-06-15 10:50:00,81.26,81.26,80.97,81.17,9500.0,70.3182,70.3182,70.0673,70.2404,9500.0
2011-06-15 11:00:00,81.13,81.13,80.81,80.81,7900.0,70.2057,70.2057,69.9288,69.9288,7900.0
2011-06-15 11:10:00,80.8,80.87,80.7,80.71,8400.0,69.9202,69.9807,69.8336,69.8423,8400.0
2011-06-15 11:20:00,80.71,80.89,80.7,80.79,9600.0,69.8423,69.9981,69.8336,69.9115,9600.0
2011-06-15 11:30:00,80.83,80.85,80.7,80.76,19200.0,69.9461,69.9634,69.8336,69.8856,19200.0
2011-06-15 11:40:00,80.73,80.81,80.66,80.7,17600.0,69.8596,69.9288,69.799,69.8336,17600.0
2011-06-15 11:50:00,80.65,80.88,80.65,80.88,15300.0,69.7904,69.9894,69.7904,69.9894,15300.0
2011-06-15 12:00:00,80.84,80.95,80.7,80.7,7900.0,69.9548,70.05,69.8336,69.8336,7900.0
2011-06-15 12:10:00,80.7,80.7,80.24,80.29,7200.0,69.8336,69.8336,69.4356,69.4788,7200.0
2011-06-15 12:20:00,80.31,80.36,80.03,80.13,5400.0,69.4962,69.5394,69.2539,69.3404,5400.0
2011-06-15 12:30:00,80.14,80.24,80.0,80.04,10600.0,69.349,69.4356,69.2279,69.2625,10600.0
2011-06-15 12:40:00,80.08,80.18,80.04,80.04,3400.0,69.2971,69.3837,69.2625,69.2625,3400.0
2011-06-15 12:50:00,80.05,80.12,79.78,79.91,5500.0,69.2712,69.3317,69.0375,69.15,5500.0
2011-06-15 13:00:00,79.96,79.97,79.75,79.75,5800.0,69.1933,69.2019,69.0116,69.0116,5800.0
2011-06-15 13:10:00,79.73,79.84,79.68,79.81,3000.0,68.9942,69.0894,68.951,69.0635,3000.0
2011-06-15 13:20:00,79.69,79.83,79.64,79.8,7000.0,68.9596,69.0808,68.9164,69.0548,7000.0
2011-06-15 13:30:00,79.73,79.74,79.5,79.63,11200.0,68.9942,69.0029,68.7952,68.9077,11200.0
2011-06-15 13:40:00,79.61,79.67,79.5,79.55,4200.0,68.8904,68.9423,68.7952,68.8385,4200.0
2011-06-15 13:50:00,79.55,79.55,79.31,79.48,8800.0,68.8385,68.8385,68.6308,68.7779,8800.0
2011-06-15 14:00:00,79.48,79.77,79.48,79.61,12200.0,68.7779,69.0289,68.7779,68.8904,12200.0
2011-06-15 14:10:00,79.58,79.69,79.55,79.67,13300.0,68.8644,68.9596,68.8385,68.9423,13300.0
2011-06-15 14:20:00,79.65,79.75,79.56,79.6,17700.0,68.925,69.0116,68.8471,68.8818,17700.0
2011-06-15 14:30:00,79.65,79.8,79.65,79.74,9500.0,68.925,69.0548,68.925,69.0029,9500.0
2011-06-15 14:40:00,79.74,79.89,79.53,79.69,27400.0,69.0029,69.1327,68.8212,68.9596,27400.0
2011-06-15 14:50:00,79.64,79.66,79.38,79.38,14900.0,68.9164,68.9337,68.6914,68.6914,14900.0
2011-06-15 15:00:00,79.38,79.47,79.26,79.29,8100.0,68.6914,68.7693,68.5875,68.6135,8100.0
2011-06-15 15:10:00,79.27,79.32,79.17,79.23,8400.0,68.5962,68.6395,68.5097,68.5616,8400.0
2011-06-15 15:20:00,79.23,79.38,79.17,79.29,10500.0,68.5616,68.6914,68.5097,68.6135,10500.0
2011-06-15 15:30:00,79.34,79.57,79.26,79.48,25100.0,68.6568,68.8558,68.5875,68.7779,25100.0
2011-06-15 15:40:00,79.51,79.73,79.48,79.7,20300.0,68.8039,68.9942,68.7779,68.9683,20300.0
2011-06-15 15:50:00,79.7,79.9,79.64,79.73,36300.0,68.9683,69.1414,68.9164,68.9942,36300.0
2011-06-16 09:30:00,79.8,80.27,79.56,80.17,4500.0,69.0548,69.4615,68.8471,69.375,4500.0
2011-06-16 09:40:00,80.17,80.24,80.1,80.14,1000.0,69.375,69.4356,69.3144,69.349,1000.0
2011-06-16 09:50:00,80.15,80.26,80.06,80.23,3200.0,69.3577,69.4529,69.2798,69.4269,3200.0
2011-06-16 10:00:00,80.13,80.17,79.75,80.17,5500.0,69.3404,69.375,69.0116,69.375,5500.0
2011-06-16 10:10:00,80.16,80.5,80.16,80.24,8400.0,69.3663,69.6606,69.3663,69.4356,8400.0
2011-06-16 10:20:00,80.33,80.35,80.15,80.18,6100.0,69.5135,69.5308,69.3577,69.3837,6100.0
2011-06-16 10:30:00,80.17,80.44,80.15,80.44,6000.0,69.375,69.6086,69.3577,69.6086,6000.0
2011-06-16 10:40:00,80.41,80.44,80.35,80.39,4700.0,69.5827,69.6086,69.5308,69.5654,4700.0
2011-06-16 10:50:00,80.39,80.4,80.24,80.25,4700.0,69.5654,69.574,69.4356,69.4442,4700.0
2011-06-16 11:00:00,80.19,80.19,79.99,80.11,4300.0,69.3923,69.3923,69.2192,69.3231,4300.0
2011-06-16 11:10:00,80.1,80.59,80.0,80.58,13300.0,69.3144,69.7384,69.2279,69.7298,13300.0
2011-06-16 11:20:00,80.65,80.65,80.33,80.63,8800.0,69.7904,69.7904,69.5135,69.7731,8800.0
2011-06-16 11:30:00,80.62,80.7,80.55,80.57,7800.0,69.7644,69.8336,69.7038,69.7211,7800.0
2011-06-16 11:40:00,80.59,80.9,80.54,80.78,9400.0,69.7384,70.0067,69.6952,69.9029,9400.0
2011-06-16 11:50:00,80.76,80.76,80.62,80.65,3300.0,69.8856,69.8856,69.7644,69.7904,3300.0
2011-06-16 12:00:00,80.67,80.86,80.63,80.81,3400.0,69.8077,69.9721,69.7731,69.9288,3400.0
2011-06-16 12:10:00,80.79,80.79,80.58,80.78,4200.0,69.9115,69.9115,69.7298,69.9029,4200.0
2011-06-16 12:20:00,80.78,81.02,80.78,81.02,4500.0,69.9029,70.1105,69.9029,70.1105,4500.0
2011-06-16 12:30:00,81.02,81.04,80.85,80.88,4100.0,70.1105,70.1279,69.9634,69.9894,4100.0
2011-06-16 12:40:00,80.88,80.88,80.72,80.78,2500.0,69.9894,69.9894,69.8509,69.9029,2500.0
2011-06-16 12:50:00,80.77,80.82,80.51,80.51,8200.0,69.8942,69.9375,69.6692,69.6692,8200.0
2011-06-16 13:00:00,80.53,80.54,80.46,80.49,6600.0,69.6865,69.6952,69.626,69.6519,6600.0
2011-06-16 13:10:00,80.54,80.61,80.48,80.6,7500.0,69.6952,69.7558,69.6433,69.7471,7500.0
2011-06-16 13:20:00,80.58,80.58,80.34,80.34,4900.0,69.7298,69.7298,69.5221,69.5221,4900.0
2011-06-16 13:30:00,80.34,80.37,80.14,80.14,4700.0,69.5221,69.5481,69.349,69.349,4700.0
2011-06-16 13:40:00,80.13,80.15,79.85,79.88,11000.0,69.3404,69.3577,69.0981,69.1241,11000.0
2011-06-16 13:50:00,79.92,79.95,79.73,79.75,5400.0,69.1587,69.1846,68.9942,69.0116,5400.0
2011-06-16 14:00:00,79.72,79.78,79.67,79.76,4400.0,68.9856,69.0375,68.9423,69.0202,4400.0
2011-06-16 14:10:00,79.73,79.73,79.59,79.6,5400.0,68.9942,68.9942,68.8731,68.8818,5400.0
2011-06-16 14:20:00,79.6,79.71,79.55,79.65,13500.0,68.8818,68.9769,68.8385,68.925,13500.0
2011-06-16 14:30:00,79.66,79.66,79.34,79.34,5400.0,68.9337,68.9337,68.6568,68.6568,5400.0
2011-06-16 14:40:00,79.42,79.52,79.25,79.25,6600.0,68.726,68.8125,68.5789,68.5789,6600.0
2011-06-16 14:50:00,79.25,79.44,79.13,79.4,4600.0,68.5789,68.7433,68.475,68.7087,4600.0
2011-06-16 15:00:00,79.4,79.62,79.39,79.62,7200.0,68.7087,68.8991,68.7,68.8991,7200.0
2011-06-16 15:10:00,79.62,79.69,79.52,79.58,10000.0,68.8991,68.9596,68.8125,68.8644,10000.0
2011-06-16 15:20:00,79.56,79.62,79.53,79.56,8300.0,68.8471,68.8991,68.8212,68.8471,8300.0
2011-06-16 15:30:00,79.56,79.83,79.56,79.79,11700.0,68.8471,69.0808,68.8471,69.0462,11700.0
2011-06-16 15:40:00,79.79,80.04,79.78,80.01,24300.0,69.0462,69.2625,69.0375,69.2365,24300.0
2011-06-16 15:50:00,80.0,80.17,79.92,79.93,32300.0,69.2279,69.375,69.1587,69.1673,32300.0
2011-06-17 09:30:00,80.49,80.59,79.93,79.93,52100.0,69.6519,69.7384,69.1673,69.1673,52100.0
2011-06-17 09:40:00,80.04,80.13,79.97,80.13,3200.0,69.2625,69.3404,69.2019,69.3404,3200.0
2011-06-17 09:50:00,80.06,80.23,80.02,80.12,2400.0,69.2798,69.4269,69.2452,69.3317,2400.0
2011-06-17 10:00:00,80.2,80.78,80.2,80.74,6000.0,69.401,69.9029,69.401,69.8683,6000.0
2011-06-17 10:10:00,80.82,80.9,80.57,80.59,2900.0,69.9375,70.0067,69.7211,69.7384,2900.0
2011-06-17 10:20:00,80.58,80.58,80.28,80.34,4500.0,69.7298,69.7298,69.4702,69.5221,4500.0
2011-06-17 10:30:00,80.34,80.58,80.34,80.58,2100.0,69.5221,69.7298,69.5221,69.7298,2100.0
2011-06-17 10:40:00,80.66,80.74,80.59,80.7,1900.0,69.799,69.8683,69.7384,69.8336,1900.0
2011-06-17 10:50:00,80.72,80.87,80.65,80.73,2800.0,69.8509,69.9807,69.7904,69.8596,2800.0
2011-06-17 11:00:00,80.63,80.63,80.46,80.48,1300.0,69.7731,69.7731,69.626,69.6433,1300.0
2011-06-17 11:10:00,80.52,80.77,80.5,80.75,8300.0,69.6779,69.8942,69.6606,69.8769,8300.0
2011-06-17 11:20:00,80.73,80.85,80.72,80.85,5200.0,69.8596,69.9634,69.8509,69.9634,5200.0
2011-06-17 11:30:00,80.81,80.81,80.72,80.72,4700.0,69.9288,69.9288,69.8509,69.8509,4700.0
2011-06-17 11:40:00,80.72,80.78,80.72,80.77,5500.0,69.8509,69.9029,69.8509,69.8942,5500.0
2011-06-17 11:50:00,80.84,80.87,80.78,80.87,1500.0,69.9548,69.9807,69.9029,69.9807,1500.0
2011-06-17 12:00:00,80.85,80.96,80.84,80.92,6400.0,69.9634,70.0586,69.9548,70.024,6400.0
2011-06-17 12:10:00,80.95,80.95,80.8,80.8,3500.0,70.05,70.05,69.9202,69.9202,3500.0
2011-06-17 12:20:00,80.7,80.72,80.68,80.68,4600.0,69.8336,69.8509,69.8163,69.8163,4600.0
2011-06-17 12:30:00,80.7,80.8,80.61,80.73,3500.0,69.8336,69.9202,69.7558,69.8596,3500.0
2011-06-17 12:40:00,80.69,80.75,80.6,80.65,4000.0,69.825,69.8769,69.7471,69.7904,4000.0
2011-06-17 12:50:00,80.59,80.63,80.45,80.52,5000.0,69.7384,69.7731,69.6173,69.6779,5000.0
2011-06-17 13:00:00,80.54,80.55,80.39,80.46,3900.0,69.6952,69.7038,69.5654,69.626,3900.0
2011-06-17 13:10:00,80.47,80.5,80.34,80.35,3800.0,69.6346,69.6606,69.5221,69.5308,3800.0
2011-06-17 13:20:00,80.24,80.46,80.24,80.46,4200.0,69.4356,69.626,69.4356,69.626,4200.0
2011-06-17 13:30:00,80.45,80.7,80.45,80.66,5900.0,69.6173,69.8336,69.6173,69.799,5900.0
2011-06-17 13:40:00,80.65,80.65,80.4,80.48,4500.0,69.7904,69.7904,69.574,69.6433,4500.0
2011-06-17 13:50:00,80.53,80.61,80.38,80.61,3300.0,69.6865,69.7558,69.5567,69.7558,3300.0
2011-06-17 14:00:00,80.62,80.73,80.58,80.65,3700.0,69.7644,69.8596,69.7298,69.7904,3700.0
2011-06-17 14:10:00,80.65,80.85,80.64,80.85,10100.0,69.7904,69.9634,69.7817,69.9634,10100.0
2011-06-17 14:20:00,80.86,81.03,80.82,81.03,3300.0,69.9721,70.1192,69.9375,70.1192,3300.0
2011-06-17 14:30:00,81.06,81.09,80.72,80.75,5900.0,70.1452,70.1711,69.8509,69.8769,5900.0
2011-06-17 14:40:00,80.75,81.0,80.75,80.93,7500.0,69.8769,70.0932,69.8769,70.0327,7500.0
2011-06-17 14:50:00,80.93,81.08,80.92,81.05,6600.0,70.0327,70.1625,70.024,70.1365,6600.0
2011-06-17 15:00:00,81.06,81.11,81.02,81.05,11900.0,70.1452,70.1884,70.1105,70.1365,11900.0
2011-06-17 15:10:00,80.99,81.01,80.59,80.73,11100.0,70.0846,70.1019,69.7384,69.8596,11100.0
2011-06-17 15:20:00,80.75,80.94,80.75,80.89,9900.0,69.8769,70.0413,69.8769,69.9981,9900.0
2011-06-17 15:30:00,80.89,81.07,80.86,81.0,10500.0,69.9981,70.1538,69.9721,70.0932,10500.0
2011-06-17 15:40:00,80.98,81.06,80.91,80.98,18100.0,70.0759,70.1452,70.0154,70.0759,18100.0
2011-06-17 15:50:00,80.97,80.99,80.85,80.89,21200.0,70.0673,70.0846,69.9634,69.9981,21200.0
2011-06-20 09:30:00,80.44,80.44,79.99,80.0,6300.0,69.6086,69.6086,69.2192,69.2279,6300.0
2011-06-20 09:40:00,80.07,80.33,80.07,80.27,4500.0,69.2885,69.5135,69.2885,69.4615,4500.0
2011-06-20 09:50:00,80.37,80.5,80.37,80.48,1600.0,69.5481,69.6606,69.5481,69.6433,1600.0
2011-06-20 10:00:00,80.56,80.58,80.15,80.24,6400.0,69.7125,69.7298,69.3577,69.4356,6400.0
2011-06-20 10:10:00,80.25,80.45,80.1,80.45,16300.0,69.4442,69.6173,69.3144,69.6173,16300.0
2011-06-20 10:20:00,80.5,80.65,80.19,80.65,11000.0,69.6606,69.7904,69.3923,69.7904,11000.0
2011-06-20 10:30:00,80.72,80.95,80.67,80.92,7500.0,69.8509,70.05,69.8077,70.024,7500.0
2011-06-20 10:40:00,80.91,81.29,80.91,81.28,11000.0,70.0154,70.3442,70.0154,70.3355,11000.0
2011-06-20 10:50:00,81.27,81.3,81.14,81.24,8000.0,70.3269,70.3528,70.2144,70.3009,8000.0
2011-06-20 11:00:00,81.22,81.33,81.16,81.2,6800.0,70.2836,70.3788,70.2317,70.2663,6800.0
2011-06-20 11:10:00,81.16,81.31,80.96,80.98,5700.0,70.2317,70.3615,70.0586,70.0759,5700.0
2011-06-20 11:20:00,81.06,81.37,81.06,81.35,8700.0,70.1452,70.4134,70.1452,70.3961,8700.0
2011-06-20 11:30:00,81.39,81.51,81.35,81.43,3200.0,70.4307,70.5346,70.3961,70.4653,3200.0
2011-06-20 11:40:00,81.46,81.84,81.46,81.73,15100.0,70.4913,70.8201,70.4913,70.7249,15100.0
2011-06-20 11:50:00,81.73,81.91,81.68,81.91,7200.0,70.7249,70.8807,70.6817,70.8807,7200.0
2011-06-20 12:00:00,81.89,82.0,81.65,81.65,4500.0,70.8634,70.9586,70.6557,70.6557,4500.0
2011-06-20 12:10:00,81.56,81.63,81.56,81.61,2200.0,70.5778,70.6384,70.5778,70.6211,2200.0
2011-06-20 12:20:00,81.61,81.85,81.57,81.83,2300.0,70.6211,70.8288,70.5865,70.8115,2300.0
2011-06-20 12:30:00,81.78,81.82,81.72,81.82,1500.0,70.7682,70.8028,70.7163,70.8028,1500.0
2011-06-20 12:40:00,81.78,81.93,81.78,81.92,2300.0,70.7682,70.898,70.7682,70.8894,2300.0
2011-06-20 12:50:00,81.89,81.89,81.63,81.68,3100.0,70.8634,70.8634,70.6384,70.6817,3100.0
2011-06-20 13:00:00,81.66,81.74,81.53,81.62,6600.0,70.6644,70.7336,70.5519,70.6298,6600.0
2011-06-20 13:10:00,81.61,81.63,81.53,81.6,3300.0,70.6211,70.6384,70.5519,70.6125,3300.0
2011-06-20 13:20:00,81.6,81.73,81.6,81.7,3700.0,70.6125,70.7249,70.6125,70.699,3700.0
2011-06-20 13:30:00,81.69,81.93,81.64,81.81,3900.0,70.6903,70.898,70.6471,70.7942,3900.0
2011-06-20 13:40:00,81.83,81.83,81.6,81.6,2000.0,70.8115,70.8115,70.6125,70.6125,2000.0
2011-06-20 13:50:00,81.55,81.67,81.52,81.52,3400.0,70.5692,70.673,70.5432,70.5432,3400.0
2011-06-20 14:00:00,81.53,81.65,81.53,81.6,6200.0,70.5519,70.6557,70.5519,70.6125,6200.0
2011-06-20 14:10:00,81.61,81.63,81.51,81.57,4000.0,70.6211,70.6384,70.5346,70.5865,4000.0
2011-06-20 14:20:00,81.59,81.59,81.44,81.55,3400.0,70.6038,70.6038,70.474,70.5692,3400.0
2011-06-20 14:30:00,81.6,81.77,81.56,81.65,9100.0,70.6125,70.7596,70.5778,70.6557,9100.0
2011-06-20 14:40:00,81.66,81.76,81.58,81.6,3700.0,70.6644,70.7509,70.5951,70.6125,3700.0
2011-06-20 14:50:00,81.64,81.7,81.52,81.54,13200.0,70.6471,70.699,70.5432,70.5605,13200.0
2011-06-20 15:00:00,81.51,81.51,81.33,81.33,4500.0,70.5346,70.5346,70.3788,70.3788,4500.0
2011-06-20 15:10:00,81.3,81.3,81.05,81.05,10100.0,70.3528,70.3528,70.1365,70.1365,10100.0
2011-06-20 15:20:00,81.05,81.2,80.99,81.04,11400.0,70.1365,70.2663,70.0846,70.1279,11400.0
2011-06-20 15:30:00,81.07,81.34,81.03,81.28,7900.0,70.1538,70.3875,70.1192,70.3355,7900.0
2011-06-20 15:40:00,81.28,81.37,81.22,81.26,5400.0,70.3355,70.4134,70.2836,70.3182,5400.0
2011-06-20 15:50:00,81.27,81.35,81.2,81.31,9600.0,70.3269,70.3961,70.2663,70.3615,9600.0
2011-06-21 09:30:00,81.76,81.98,81.6,81.61,9000.0,70.7509,70.9413,70.6125,70.6211,9000.0
2011-06-21 09:40:00,81.49,81.57,81.37,81.57,2100.0,70.5173,70.5865,70.4134,70.5865,2100.0
2011-06-21 09:50:00,81.57,81.88,81.57,81.75,3100.0,70.5865,70.8547,70.5865,70.7423,3100.0
2011-06-21 10:00:00,81.77,81.93,81.75,81.87,12300.0,70.7596,70.898,70.7423,70.8461,12300.0
2011-06-21 10:10:00,81.85,82.11,81.82,82.07,5000.0,70.8288,71.0538,70.8028,71.0192,5000.0
2011-06-21 10:20:00,82.11,82.34,82.06,82.06,4100.0,71.0538,71.2528,71.0105,71.0105,4100.0
2011-06-21 10:30:00,82.13,82.21,81.94,81.94,2200.0,71.0711,71.1403,70.9067,70.9067,2200.0
2011-06-21 10:40:00,82.01,82.27,82.01,82.2,4000.0,70.9672,71.1922,70.9672,71.1317,4000.0
2011-06-21 10:50:00,82.2,82.26,82.2,82.2,1600.0,71.1317,71.1836,71.1317,71.1317,1600.0
2011-06-21 11:00:00,82.13,82.18,82.07,82.1,7500.0,71.0711,71.1144,71.0192,71.0451,7500.0
2011-06-21 11:10:00,82.13,82.23,82.13,82.21,4900.0,71.0711,71.1576,71.0711,71.1403,4900.0
2011-06-21 11:20:00,82.24,82.34,82.24,82.34,2300.0,71.1663,71.2528,71.1663,71.2528,2300.0
2011-06-21 11:30:00,82.32,82.64,82.32,82.64,3500.0,71.2355,71.5124,71.2355,71.5124,3500.0
2011-06-21 11:40:00,82.58,82.64,82.54,82.61,2600.0,71.4605,71.5124,71.4259,71.4865,2600.0
2011-06-21 11:50:00,82.56,82.61,82.44,82.52,3900.0,71.4432,71.4865,71.3393,71.4086,3900.0
2011-06-21 12:00:00,82.46,82.46,82.18,82.28,4800.0,71.3567,71.3567,71.1144,71.2009,4800.0
2011-06-21 12:10:00,82.29,82.35,82.26,82.3,2700.0,71.2095,71.2615,71.1836,71.2182,2700.0
2011-06-21 12:20:00,82.28,82.4,82.28,82.36,2700.0,71.2009,71.3047,71.2009,71.2701,2700.0
2011-06-21 12:30:00,82.37,82.38,82.19,82.24,4900.0,71.2788,71.2874,71.123,71.1663,4900.0
2011-06-21 12:40:00,82.23,82.36,82.19,82.35,3400.0,71.1576,71.2701,71.123,71.2615,3400.0
2011-06-21 12:50:00,82.29,82.3,82.26,82.29,1000.0,71.2095,71.2182,71.1836,71.2095,1000.0
2011-06-21 13:00:00,82.31,82.31,82.23,82.27,3400.0,71.2268,71.2268,71.1576,71.1922,3400.0
2011-06-21 13:10:00,82.27,82.33,82.21,82.25,7200.0,71.1922,71.2442,71.1403,71.1749,7200.0
2011-06-21 13:20:00,82.27,82.31,82.25,82.27,3900.0,71.1922,71.2268,71.1749,71.1922,3900.0
2011-06-21 13:30:00,82.25,82.26,82.18,82.2,4400.0,71.1749,71.1836,71.1144,71.1317,4400.0
2011-06-21 13:40:00,82.19,82.29,82.19,82.27,3100.0,71.123,71.2095,71.123,71.1922,3100.0
2011-06-21 13:50:00,82.27,82.3,82.25,82.3,2100.0,71.1922,71.2182,71.1749,71.2182,2100.0
2011-06-21 14:00:00,82.31,82.31,82.23,82.3,2700.0,71.2268,71.2268,71.1576,71.2182,2700.0
2011-06-21 14:10:00,82.31,82.34,82.2,82.2,7800.0,71.2268,71.2528,71.1317,71.1317,7800.0
2011-06-21 14:20:00,82.23,82.35,82.19,82.35,2700.0,71.1576,71.2615,71.123,71.2615,2700.0
2011-06-21 14:30:00,82.3,82.49,82.3,82.47,1600.0,71.2182,71.3826,71.2182,71.3653,1600.0
2011-06-21 14:40:00,82.42,82.46,82.33,82.33,3100.0,71.322,71.3567,71.2442,71.2442,3100.0
2011-06-21 14:50:00,82.34,82.44,82.34,82.4,2300.0,71.2528,71.3393,71.2528,71.3047,2300.0
2011-06-21 15:00:00,82.43,82.47,82.36,82.42,3500.0,71.3307,71.3653,71.2701,71.322,3500.0
2011-06-21 15:10:00,82.39,82.39,82.32,82.35,2500.0,71.2961,71.2961,71.2355,71.2615,2500.0
2011-06-21 15:20:00,82.31,82.33,82.25,82.26,1700.0,71.2268,71.2442,71.1749,71.1836,1700.0
2011-06-21 15:30:00,82.26,82.3,82.17,82.23,4900.0,71.1836,71.2182,71.1057,71.1576,4900.0
2011-06-21 15:40:00,82.23,82.28,82.1,82.28,8400.0,71.1576,71.2009,71.0451,71.2009,8400.0
2011-06-21 15:50:00,82.27,82.39,82.24,82.37,20700.0,71.1922,71.2961,71.1663,71.2788,20700.0
2011-06-22 09:30:00,81.86,81.86,81.14,81.36,7800.0,70.8374,70.8374,70.2144,70.4048,7800.0
2011-06-22 09:40:00,81.4,81.71,81.4,81.58,2900.0,70.4394,70.7076,70.4394,70.5951,2900.0
2011-06-22 09:50:00,81.47,81.61,81.47,81.61,1200.0,70.5,70.6211,70.5,70.6211,1200.0
2011-06-22 10:00:00,81.6,81.78,81.59,81.77,2000.0,70.6125,70.7682,70.6038,70.7596,2000.0
2011-06-22 10:10:00,81.73,81.75,81.48,81.56,1800.0,70.7249,70.7423,70.5086,70.5778,1800.0
2011-06-22 10:20:00,81.48,81.68,81.48,81.6,800.0,70.5086,70.6817,70.5086,70.6125,800.0
2011-06-22 10:30:00,81.59,81.79,81.59,81.79,1600.0,70.6038,70.7769,70.6038,70.7769,1600.0
2011-06-22 10:40:00,81.73,81.83,81.63,81.63,12800.0,70.7249,70.8115,70.6384,70.6384,12800.0
2011-06-22 10:50:00,81.67,81.75,81.5,81.72,5000.0,70.673,70.7423,70.5259,70.7163,5000.0
2011-06-22 11:00:00,81.69,81.69,81.52,81.52,2200.0,70.6903,70.6903,70.5432,70.5432,2200.0
2011-06-22 11:10:00,81.58,81.61,81.46,81.53,1500.0,70.5951,70.6211,70.4913,70.5519,1500.0
2011-06-22 11:20:00,81.52,81.6,81.52,81.6,1200.0,70.5432,70.6125,70.5432,70.6125,1200.0
2011-06-22 11:30:00,81.6,81.76,81.58,81.76,3000.0,70.6125,70.7509,70.5951,70.7509,3000.0
2011-06-22 11:40:00,81.68,81.72,81.62,81.67,2200.0,70.6817,70.7163,70.6298,70.673,2200.0
2011-06-22 11:50:00,81.67,81.67,81.51,81.51,1800.0,70.673,70.673,70.5346,70.5346,1800.0
2011-06-22 12:00:00,81.52,81.52,81.29,81.29,3300.0,70.5432,70.5432,70.3442,70.3442,3300.0
2011-06-22 12:10:00,81.35,81.49,81.33,81.4,2300.0,70.3961,70.5173,70.3788,70.4394,2300.0
2011-06-22 12:20:00,81.38,81.47,81.37,81.47,1000.0,70.4221,70.5,70.4134,70.5,1000.0
2011-06-22 12:30:00,81.47,81.47,81.16,81.16,2800.0,70.5,70.5,70.2317,70.2317,2800.0
2011-06-22 12:40:00,81.32,81.46,81.28,81.32,2500.0,70.3702,70.4913,70.3355,70.3702,2500.0
2011-06-22 12:50:00,81.37,81.49,81.37,81.47,5400.0,70.4134,70.5173,70.4134,70.5,5400.0
2011-06-22 13:00:00,81.46,81.63,81.46,81.63,4900.0,70.4913,70.6384,70.4913,70.6384,4900.0
2011-06-22 13:10:00,81.59,81.81,81.59,81.81,3600.0,70.6038,70.7942,70.6038,70.7942,3600.0
2011-06-22 13:20:00,81.81,81.9,81.8,81.88,3000.0,70.7942,70.8721,70.7855,70.8547,3000.0
2011-06-22 13:30:00,81.94,81.99,81.94,81.97,1700.0,70.9067,70.9499,70.9067,70.9326,1700.0
2011-06-22 13:40:00,81.94,81.94,81.9,81.91,1300.0,70.9067,70.9067,70.8721,70.8807,1300.0
2011-06-22 13:50:00,81.99,81.99,81.92,81.92,300.0,70.9499,70.9499,70.8894,70.8894,300.0
2011-06-22 14:00:00,81.92,81.96,81.7,81.96,5300.0,70.8894,70.924,70.699,70.924,5300.0
2011-06-22 14:10:00,81.92,81.92,81.82,81.82,1600.0,70.8894,70.8894,70.8028,70.8028,1600.0
2011-06-22 14:20:00,81.8,81.91,81.8,81.84,4000.0,70.7855,70.8807,70.7855,70.8201,4000.0
2011-06-22 14:30:00,81.83,81.86,81.83,81.83,6600.0,70.8115,70.8374,70.8115,70.8115,6600.0
2011-06-22 14:40:00,81.84,81.86,81.73,81.79,6300.0,70.8201,70.8374,70.7249,70.7769,6300.0
2011-06-22 14:50:00,81.83,81.84,81.65,81.71,12700.0,70.8115,70.8201,70.6557,70.7076,12700.0
2011-06-22 15:00:00,81.7,81.74,81.65,81.7,5300.0,70.699,70.7336,70.6557,70.699,5300.0
2011-06-22 15:10:00,81.67,81.7,81.62,81.67,3400.0,70.673,70.699,70.6298,70.673,3400.0
2011-06-22 15:20:00,81.71,81.73,81.66,81.7,6500.0,70.7076,70.7249,70.6644,70.699,6500.0
2011-06-22 15:30:00,81.69,81.69,81.59,81.59,8900.0,70.6903,70.6903,70.6038,70.6038,8900.0
2011-06-22 15:40:00,81.53,81.59,81.29,81.33,13500.0,70.5519,70.6038,70.3442,70.3788,13500.0
2011-06-22 15:50:00,81.33,81.43,81.16,81.33,18600.0,70.3788,70.4653,70.2317,70.3788,18600.0
2011-06-23 09:30:00,80.07,80.1,79.51,79.66,12000.0,69.2885,69.3144,68.8039,68.9337,12000.0
2011-06-23 09:40:00,79.69,79.69,79.39,79.39,8500.0,68.9596,68.9596,68.7,68.7,8500.0
2011-06-23 09:50:00,79.41,79.64,79.33,79.57,5400.0,68.7173,68.9164,68.6481,68.8558,5400.0
2011-06-23 10:00:00,79.66,79.99,79.58,79.92,5000.0,68.9337,69.2192,68.8644,69.1587,5000.0
2011-06-23 10:10:00,80.03,80.17,79.87,79.87,4700.0,69.2539,69.375,69.1154,69.1154,4700.0
2011-06-23 10:20:00,79.95,80.04,79.68,79.91,8900.0,69.1846,69.2625,68.951,69.15,8900.0
2011-06-23 10:30:00,80.0,80.09,79.75,79.89,3400.0,69.2279,69.3058,69.0116,69.1327,3400.0
2011-06-23 10:40:00,79.8,79.83,79.47,79.54,1700.0,69.0548,69.0808,68.7693,68.8298,1700.0
2011-06-23 10:50:00,79.5,79.53,79.42,79.5,2800.0,68.7952,68.8212,68.726,68.7952,2800.0
2011-06-23 11:00:00,79.6,79.64,79.43,79.51,4000.0,68.8818,68.9164,68.7346,68.8039,4000.0
2011-06-23 11:10:00,79.5,79.5,79.31,79.47,2100.0,68.7952,68.7952,68.6308,68.7693,2100.0
2011-06-23 11:20:00,79.48,79.56,79.34,79.45,4200.0,68.7779,68.8471,68.6568,68.752,4200.0
2011-06-23 11:30:00,79.52,79.66,79.52,79.58,8800.0,68.8125,68.9337,68.8125,68.8644,8800.0
2011-06-23 11:40:00,79.58,79.69,79.51,79.54,10700.0,68.8644,68.9596,68.8039,68.8298,10700.0
2011-06-23 11:50:00,79.54,79.61,79.5,79.59,3400.0,68.8298,68.8904,68.7952,68.8731,3400.0
2011-06-23 12:00:00,79.73,79.85,79.63,79.69,7300.0,68.9942,69.0981,68.9077,68.9596,7300.0
2011-06-23 12:10:00,79.73,79.82,79.69,79.77,3700.0,68.9942,69.0721,68.9596,69.0289,3700.0
2011-06-23 12:20:00,79.7,79.76,79.61,79.61,2600.0,68.9683,69.0202,68.8904,68.8904,2600.0
2011-06-23 12:30:00,79.61,79.68,79.56,79.68,1600.0,68.8904,68.951,68.8471,68.951,1600.0
2011-06-23 12:40:00,79.69,79.92,79.69,79.92,2200.0,68.9596,69.1587,68.9596,69.1587,2200.0
2011-06-23 12:50:00,80.03,80.07,79.94,80.04,2800.0,69.2539,69.2885,69.176,69.2625,2800.0
2011-06-23 13:00:00,80.05,80.22,80.05,80.14,600.0,69.2712,69.4183,69.2712,69.349,600.0
2011-06-23 13:10:00,80.17,80.32,80.17,80.23,4600.0,69.375,69.5048,69.375,69.4269,4600.0
2011-06-23 13:20:00,80.21,80.26,80.2,80.22,1100.0,69.4096,69.4529,69.401,69.4183,1100.0
2011-06-23 13:30:00,80.33,80.61,80.33,80.55,3500.0,69.5135,69.7558,69.5135,69.7038,3500.0
2011-06-23 13:40:00,80.5,80.56,80.46,80.53,4700.0,69.6606,69.7125,69.626,69.6865,4700.0
2011-06-23 13:50:00,80.54,80.66,80.5,80.61,4500.0,69.6952,69.799,69.6606,69.7558,4500.0
2011-06-23 14:00:00,80.62,80.62,80.33,80.53,17100.0,69.7644,69.7644,69.5135,69.6865,17100.0
2011-06-23 14:10:00,80.53,80.59,80.29,80.42,3500.0,69.6865,69.7384,69.4788,69.5913,3500.0
2011-06-23 14:20:00,80.39,80.44,80.31,80.39,3100.0,69.5654,69.6086,69.4962,69.5654,3100.0
2011-06-23 14:30:00,80.48,80.52,80.22,80.22,3500.0,69.6433,69.6779,69.4183,69.4183,3500.0
2011-06-23 14:40:00,80.3,80.3,80.19,80.2,4400.0,69.4875,69.4875,69.3923,69.401,4400.0
2011-06-23 14:50:00,80.21,81.0,80.17,81.0,9000.0,69.4096,70.0932,69.375,70.0932,9000.0
2011-06-23 15:00:00,81.0,81.0,80.59,80.87,19600.0,70.0932,70.0932,69.7384,69.9807,19600.0
2011-06-23 15:10:00,80.88,81.19,80.79,81.1,25700.0,69.9894,70.2577,69.9115,70.1798,25700.0
2011-06-23 15:20:00,81.11,81.22,80.95,81.09,32400.0,70.1884,70.2836,70.05,70.1711,32400.0
2011-06-23 15:30:00,81.02,81.2,80.8,81.0,32400.0,70.1105,70.2663,69.9202,70.0932,32400.0
2011-06-23 15:40:00,81.02,81.24,80.96,81.19,34100.0,70.1105,70.3009,70.0586,70.2577,34100.0
2011-06-23 15:50:00,81.21,81.24,81.07,81.14,37000.0,70.275,70.3009,70.1538,70.2144,37000.0
2011-06-24 09:30:00,81.36,81.44,81.2,81.44,7500.0,70.4048,70.474,70.2663,70.474,7500.0
2011-06-24 09:40:00,81.46,81.46,81.16,81.16,5700.0,70.4913,70.4913,70.2317,70.2317,5700.0
2011-06-24 09:50:00,81.09,81.24,80.97,81.24,3500.0,70.1711,70.3009,70.0673,70.3009,3500.0
2011-06-24 10:00:00,81.0,81.09,80.64,80.68,3300.0,70.0932,70.1711,69.7817,69.8163,3300.0
2011-06-24 10:10:00,80.68,80.74,80.4,80.5,6000.0,69.8163,69.8683,69.574,69.6606,6000.0
2011-06-24 10:20:00,80.47,80.53,80.29,80.4,3400.0,69.6346,69.6865,69.4788,69.574,3400.0
2011-06-24 10:30:00,80.4,80.7,80.35,80.69,6000.0,69.574,69.8336,69.5308,69.825,6000.0
2011-06-24 10:40:00,80.76,80.76,80.36,80.41,7500.0,69.8856,69.8856,69.5394,69.5827,7500.0
2011-06-24 10:50:00,80.31,80.34,80.06,80.06,8800.0,69.4962,69.5221,69.2798,69.2798,8800.0
2011-06-24 11:00:00,80.1,80.13,79.98,80.05,4300.0,69.3144,69.3404,69.2106,69.2712,4300.0
2011-06-24 11:10:00,80.14,80.2,79.99,80.2,10100.0,69.349,69.401,69.2192,69.401,10100.0
2011-06-24 11:20:00,80.29,80.5,80.27,80.46,13100.0,69.4788,69.6606,69.4615,69.626,13100.0
2011-06-24 11:30:00,80.44,80.47,80.22,80.27,1900.0,69.6086,69.6346,69.4183,69.4615,1900.0
2011-06-24 11:40:00,80.2,80.33,80.2,80.32,7500.0,69.401,69.5135,69.401,69.5048,7500.0
2011-06-24 11:50:00,80.29,80.29,80.04,80.17,2200.0,69.4788,69.4788,69.2625,69.375,2200.0
2011-06-24 12:00:00,80.17,80.17,79.9,79.97,6200.0,69.375,69.375,69.1414,69.2019,6200.0
2011-06-24 12:10:00,79.82,80.13,79.74,80.11,9400.0,69.0721,69.3404,69.0029,69.3231,9400.0
2011-06-24 12:20:00,80.11,80.17,79.96,79.96,8900.0,69.3231,69.375,69.1933,69.1933,8900.0
2011-06-24 12:30:00,79.97,80.02,79.89,79.9,10300.0,69.2019,69.2452,69.1327,69.1414,10300.0
2011-06-24 12:40:00,79.93,79.93,79.84,79.86,6200.0,69.1673,69.1673,69.0894,69.1067,6200.0
2011-06-24 12:50:00,79.84,79.88,79.53,79.66,14600.0,69.0894,69.1241,68.8212,68.9337,14600.0
2011-06-24 13:00:00,79.65,79.67,79.44,79.56,6300.0,68.925,68.9423,68.7433,68.8471,6300.0
2011-06-24 13:10:00,79.59,79.96,79.59,79.96,8700.0,68.8731,69.1933,68.8731,69.1933,8700.0
2011-06-24 13:20:00,79.94,80.26,79.94,80.26,10800.0,69.176,69.4529,69.176,69.4529,10800.0
2011-06-24 13:30:00,80.19,80.21,80.0,80.13,3800.0,69.3923,69.4096,69.2279,69.3404,3800.0
2011-06-24 13:40:00,80.15,80.15,80.0,80.09,4400.0,69.3577,69.3577,69.2279,69.3058,4400.0
2011-06-24 13:50:00,80.09,80.09,79.89,79.92,2300.0,69.3058,69.3058,69.1327,69.1587,2300.0
2011-06-24 14:00:00,79.93,79.95,79.78,79.79,1500.0,69.1673,69.1846,69.0375,69.0462,1500.0
2011-06-24 14:10:00,79.76,79.88,79.68,79.78,3300.0,69.0202,69.1241,68.951,69.0375,3300.0
2011-06-24 14:20:00,79.77,79.8,79.73,79.74,2700.0,69.0289,69.0548,68.9942,69.0029,2700.0
2011-06-24 14:30:00,79.79,79.8,79.47,79.53,4000.0,69.0462,69.0548,68.7693,68.8212,4000.0
2011-06-24 14:40:00,79.57,79.57,79.31,79.31,21700.0,68.8558,68.8558,68.6308,68.6308,21700.0
2011-06-24 14:50:00,79.3,79.31,79.16,79.22,10400.0,68.6221,68.6308,68.501,68.5529,10400.0
2011-06-24 15:00:00,79.24,79.25,78.94,79.09,27400.0,68.5702,68.5789,68.3106,68.4404,27400.0
2011-06-24 15:10:00,79.13,79.44,79.13,79.4,26600.0,68.475,68.7433,68.475,68.7087,26600.0
2011-06-24 15:20:00,79.46,79.75,79.46,79.75,46100.0,68.7606,69.0116,68.7606,69.0116,46100.0
2011-06-24 15:30:00,79.72,79.84,79.69,79.76,15400.0,68.9856,69.0894,68.9596,69.0202,15400.0
2011-06-24 15:40:00,79.76,79.88,79.35,79.41,31800.0,69.0202,69.1241,68.6654,68.7173,31800.0
2011-06-24 15:50:00,79.43,79.65,79.39,79.48,59700.0,68.7346,68.925,68.7,68.7779,59700.0
2011-06-27 09:30:00,79.65,79.82,79.07,79.17,6100.0,68.925,69.0721,68.4231,68.5097,6100.0
2011-06-27 09:40:00,79.14,79.6,78.95,79.47,5100.0,68.4837,68.8818,68.3193,68.7693,5100.0
2011-06-27 09:50:00,79.57,79.71,79.52,79.53,1600.0,68.8558,68.9769,68.8125,68.8212,1600.0
2011-06-27 10:00:00,79.58,79.78,79.52,79.65,6800.0,68.8644,69.0375,68.8125,68.925,6800.0
2011-06-27 10:10:00,79.65,80.06,79.65,80.01,3100.0,68.925,69.2798,68.925,69.2365,3100.0
2011-06-27 10:20:00,80.01,80.21,79.96,80.21,3200.0,69.2365,69.4096,69.1933,69.4096,3200.0
2011-06-27 10:30:00,80.21,80.31,80.03,80.08,2300.0,69.4096,69.4962,69.2539,69.2971,2300.0
2011-06-27 10:40:00,80.07,80.18,80.03,80.07,2000.0,69.2885,69.3837,69.2539,69.2885,2000.0
2011-06-27 10:50:00,80.15,80.15,79.97,79.97,2500.0,69.3577,69.3577,69.2019,69.2019,2500.0
2011-06-27 11:00:00,80.01,80.09,79.8,79.8,9100.0,69.2365,69.3058,69.0548,69.0548,9100.0
2011-06-27 11:10:00,79.81,79.81,79.67,79.67,3400.0,69.0635,69.0635,68.9423,68.9423,3400.0
2011-06-27 11:20:00,79.58,79.8,79.57,79.79,2200.0,68.8644,69.0548,68.8558,69.0462,2200.0
2011-06-27 11:30:00,79.8,79.94,79.78,79.94,1900.0,69.0548,69.176,69.0375,69.176,1900.0
2011-06-27 11:40:00,79.94,79.94,79.78,79.87,2800.0,69.176,69.176,69.0375,69.1154,2800.0
2011-06-27 11:50:00,79.92,79.93,79.82,79.85,2200.0,69.1587,69.1673,69.0721,69.0981,2200.0
2011-06-27 12:00:00,79.87,79.9,79.81,79.86,1300.0,69.1154,69.1414,69.0635,69.1067,1300.0
2011-06-27 12:10:00,79.84,79.84,79.57,79.57,5400.0,69.0894,69.0894,68.8558,68.8558,5400.0
2011-06-27 12:20:00,79.47,79.55,79.46,79.55,1300.0,68.7693,68.8385,68.7606,68.8385,1300.0
2011-06-27 12:30:00,79.56,79.56,79.49,79.49,1600.0,68.8471,68.8471,68.7866,68.7866,1600.0
2011-06-27 12:40:00,79.49,79.51,79.37,79.39,3700.0,68.7866,68.8039,68.6827,68.7,3700.0
2011-06-27 12:50:00,79.41,79.44,79.36,79.38,1300.0,68.7173,68.7433,68.6741,68.6914,1300.0
2011-06-27 13:00:00,79.47,79.47,79.45,79.45,200.0,68.7693,68.7693,68.752,68.752,200.0
2011-06-27 13:10:00,79.48,79.52,79.45,79.48,1800.0,68.7779,68.8125,68.752,68.7779,1800.0
2011-06-27 13:20:00,79.48,79.48,79.27,79.28,4400.0,68.7779,68.7779,68.5962,68.6048,4400.0
2011-06-27 13:30:00,79.28,79.33,79.25,79.26,1800.0,68.6048,68.6481,68.5789,68.5875,1800.0
2011-06-27 13:40:00,79.31,79.32,79.19,79.28,7100.0,68.6308,68.6395,68.527,68.6048,7100.0
2011-06-27 13:50:00,79.28,79.37,79.24,79.31,5000.0,68.6048,68.6827,68.5702,68.6308,5000.0
2011-06-27 14:00:00,79.45,79.57,79.42,79.48,3700.0,68.752,68.8558,68.726,68.7779,3700.0
2011-06-27 14:10:00,79.47,79.6,79.47,79.5,3600.0,68.7693,68.8818,68.7693,68.7952,3600.0
2011-06-27 14:20:00,79.54,79.56,79.49,79.52,1400.0,68.8298,68.8471,68.7866,68.8125,1400.0
2011-06-27 14:30:00,79.52,79.62,79.52,79.59,1100.0,68.8125,68.8991,68.8125,68.8731,1100.0
2011-06-27 14:40:00,79.6,79.65,79.5,79.54,3500.0,68.8818,68.925,68.7952,68.8298,3500.0
2011-06-27 14:50:00,79.55,79.61,79.5,79.61,2800.0,68.8385,68.8904,68.7952,68.8904,2800.0
2011-06-27 15:00:00,79.6,79.67,79.58,79.58,2000.0,68.8818,68.9423,68.8644,68.8644,2000.0
2011-06-27 15:10:00,79.62,79.62,79.54,79.57,7100.0,68.8991,68.8991,68.8298,68.8558,7100.0
2011-06-27 15:20:00,79.6,79.71,79.58,79.59,4600.0,68.8818,68.9769,68.8644,68.8731,4600.0
2011-06-27 15:30:00,79.59,79.62,79.52,79.56,4800.0,68.8731,68.8991,68.8125,68.8471,4800.0
2011-06-27 15:40:00,79.58,79.66,79.5,79.52,10200.0,68.8644,68.9337,68.7952,68.8125,10200.0
2011-06-27 15:50:00,79.52,79.55,79.35,79.36,43600.0,68.8125,68.8385,68.6654,68.6741,43600.0
2011-06-28 09:30:00,79.77,80.05,79.48,80.05,4000.0,69.0289,69.2712,68.7779,69.2712,4000.0
2011-06-28 09:40:00,80.04,80.74,79.98,80.36,13600.0,69.2625,69.8683,69.2106,69.5394,13600.0
2011-06-28 09:50:00,80.33,80.48,79.88,79.94,7600.0,69.5135,69.6433,69.1241,69.176,7600.0
2011-06-28 10:00:00,79.94,80.16,79.94,80.15,4600.0,69.176,69.3663,69.176,69.3577,4600.0
2011-06-28 10:10:00,80.12,80.3,80.1,80.14,4200.0,69.3317,69.4875,69.3144,69.349,4200.0
2011-06-28 10:20:00,80.12,80.29,80.05,80.2,6400.0,69.3317,69.4788,69.2712,69.401,6400.0
2011-06-28 10:30:00,80.18,80.48,80.18,80.22,7200.0,69.3837,69.6433,69.3837,69.4183,7200.0
2011-06-28 10:40:00,80.23,80.5,80.18,80.38,6200.0,69.4269,69.6606,69.3837,69.5567,6200.0
2011-06-28 10:50:00,80.33,80.38,80.1,80.17,4700.0,69.5135,69.5567,69.3144,69.375,4700.0
2011-06-28 11:00:00,80.12,80.29,80.03,80.22,5000.0,69.3317,69.4788,69.2539,69.4183,5000.0
2011-06-28 11:10:00,80.22,80.42,80.12,80.18,6800.0,69.4183,69.5913,69.3317,69.3837,6800.0
2011-06-28 11:20:00,80.15,80.29,80.11,80.11,5900.0,69.3577,69.4788,69.3231,69.3231,5900.0
2011-06-28 11:30:00,80.09,80.17,79.96,80.0,5700.0,69.3058,69.375,69.1933,69.2279,5700.0
2011-06-28 11:40:00,79.98,80.16,79.92,79.96,13800.0,69.2106,69.3663,69.1587,69.1933,13800.0
2011-06-28 11:50:00,79.99,80.08,79.85,79.85,10400.0,69.2192,69.2971,69.0981,69.0981,10400.0
2011-06-28 12:00:00,79.89,80.05,79.84,79.92,3800.0,69.1327,69.2712,69.0894,69.1587,3800.0
2011-06-28 12:10:00,79.88,79.98,79.81,79.95,6900.0,69.1241,69.2106,69.0635,69.1846,6900.0
2011-06-28 12:20:00,79.98,79.99,79.79,79.82,6100.0,69.2106,69.2192,69.0462,69.0721,6100.0
2011-06-28 12:30:00,79.83,79.91,79.79,79.86,5400.0,69.0808,69.15,69.0462,69.1067,5400.0
2011-06-28 12:40:00,79.85,80.05,79.82,80.05,5200.0,69.0981,69.2712,69.0721,69.2712,5200.0
2011-06-28 12:50:00,80.03,80.19,80.03,80.19,2700.0,69.2539,69.3923,69.2539,69.3923,2700.0
2011-06-28 13:00:00,80.16,80.18,80.01,80.08,9400.0,69.3663,69.3837,69.2365,69.2971,9400.0
2011-06-28 13:10:00,80.06,80.12,80.02,80.11,1000.0,69.2798,69.3317,69.2452,69.3231,1000.0
2011-06-28 13:20:00,80.13,80.22,80.09,80.22,700.0,69.3404,69.4183,69.3058,69.4183,700.0
2011-06-28 13:30:00,80.24,80.24,80.16,80.16,1600.0,69.4356,69.4356,69.3663,69.3663,1600.0
2011-06-28 13:40:00,80.17,80.25,80.17,80.25,2100.0,69.375,69.4442,69.375,69.4442,2100.0
2011-06-28 13:50:00,80.24,80.24,80.21,80.23,800.0,69.4356,69.4356,69.4096,69.4269,800.0
2011-06-28 14:00:00,80.2,80.29,80.18,80.26,3900.0,69.401,69.4788,69.3837,69.4529,3900.0
2011-06-28 14:10:00,80.27,80.31,80.23,80.31,3000.0,69.4615,69.4962,69.4269,69.4962,3000.0
2011-06-28 14:20:00,80.31,80.49,80.31,80.44,5000.0,69.4962,69.6519,69.4962,69.6086,5000.0
2011-06-28 14:30:00,80.43,80.51,80.42,80.48,4200.0,69.6,69.6692,69.5913,69.6433,4200.0
2011-06-28 14:40:00,80.47,80.47,80.34,80.41,5200.0,69.6346,69.6346,69.5221,69.5827,5200.0
2011-06-28 14:50:00,80.35,80.43,80.32,80.42,2600.0,69.5308,69.6,69.5048,69.5913,2600.0
2011-06-28 15:00:00,80.41,80.42,80.28,80.31,4600.0,69.5827,69.5913,69.4702,69.4962,4600.0
2011-06-28 15:10:00,80.34,80.35,80.26,80.31,4900.0,69.5221,69.5308,69.4529,69.4962,4900.0
2011-06-28 15:20:00,80.34,80.35,80.29,80.32,2700.0,69.5221,69.5308,69.4788,69.5048,2700.0
2011-06-28 15:30:00,80.32,80.36,80.29,80.32,4200.0,69.5048,69.5394,69.4788,69.5048,4200.0
2011-06-28 15:40:00,80.31,80.4,80.26,80.35,10200.0,69.4962,69.574,69.4529,69.5308,10200.0
2011-06-28 15:50:00,80.35,80.37,80.24,80.29,17800.0,69.5308,69.5481,69.4356,69.4788,17800.0
2011-06-29 09:30:00,80.8,81.17,80.71,80.94,4100.0,69.9202,70.2404,69.8423,70.0413,4100.0
2011-06-29 09:40:00,80.85,80.85,80.48,80.57,2000.0,69.9634,69.9634,69.6433,69.7211,2000.0
2011-06-29 09:50:00,80.57,80.57,80.3,80.35,2900.0,69.7211,69.7211,69.4875,69.5308,2900.0
2011-06-29 10:00:00,80.33,80.62,80.14,80.31,3700.0,69.5135,69.7644,69.349,69.4962,3700.0
2011-06-29 10:10:00,80.35,80.46,80.3,80.38,1600.0,69.5308,69.626,69.4875,69.5567,1600.0
2011-06-29 10:20:00,80.44,80.5,80.26,80.35,4300.0,69.6086,69.6606,69.4529,69.5308,4300.0
2011-06-29 10:30:00,80.33,80.44,80.33,80.44,4500.0,69.5135,69.6086,69.5135,69.6086,4500.0
2011-06-29 10:40:00,80.44,80.57,80.37,80.37,4300.0,69.6086,69.7211,69.5481,69.5481,4300.0
2011-06-29 10:50:00,80.37,80.56,80.32,80.56,4400.0,69.5481,69.7125,69.5048,69.7125,4400.0
2011-06-29 11:00:00,80.53,80.57,80.47,80.51,5600.0,69.6865,69.7211,69.6346,69.6692,5600.0
2011-06-29 11:10:00,80.48,80.48,80.24,80.24,12700.0,69.6433,69.6433,69.4356,69.4356,12700.0
2011-06-29 11:20:00,80.29,80.29,80.07,80.14,5300.0,69.4788,69.4788,69.2885,69.349,5300.0
2011-06-29 11:30:00,80.19,80.21,80.0,80.03,3900.0,69.3923,69.4096,69.2279,69.2539,3900.0
2011-06-29 11:40:00,80.06,80.07,79.92,80.03,13500.0,69.2798,69.2885,69.1587,69.2539,13500.0
2011-06-29 11:50:00,80.03,80.08,79.95,80.04,16900.0,69.2539,69.2971,69.1846,69.2625,16900.0
2011-06-29 12:00:00,80.04,80.04,79.88,79.97,12600.0,69.2625,69.2625,69.1241,69.2019,12600.0
2011-06-29 12:10:00,79.97,80.03,79.96,80.0,3800.0,69.2019,69.2539,69.1933,69.2279,3800.0
2011-06-29 12:20:00,80.03,80.04,79.98,79.98,2500.0,69.2539,69.2625,69.2106,69.2106,2500.0
2011-06-29 12:30:00,80.0,80.0,79.75,79.76,7900.0,69.2279,69.2279,69.0116,69.0202,7900.0
2011-06-29 12:40:00,79.75,79.9,79.7,79.8,3700.0,69.0116,69.1414,68.9683,69.0548,3700.0
2011-06-29 12:50:00,79.85,79.9,79.77,79.89,4300.0,69.0981,69.1414,69.0289,69.1327,4300.0
2011-06-29 13:00:00,79.9,79.93,79.83,79.89,5700.0,69.1414,69.1673,69.0808,69.1327,5700.0
2011-06-29 13:10:00,79.93,79.98,79.81,79.93,5200.0,69.1673,69.2106,69.0635,69.1673,5200.0
2011-06-29 13:20:00,79.86,79.91,79.81,79.89,2800.0,69.1067,69.15,69.0635,69.1327,2800.0
2011-06-29 13:30:00,79.9,79.97,79.84,79.87,12600.0,69.1414,69.2019,69.0894,69.1154,12600.0
2011-06-29 13:40:00,79.89,79.98,79.87,79.98,2500.0,69.1327,69.2106,69.1154,69.2106,2500.0
2011-06-29 13:50:00,79.95,79.99,79.88,79.95,5200.0,69.1846,69.2192,69.1241,69.1846,5200.0
2011-06-29 14:00:00,79.95,79.98,79.8,79.82,5900.0,69.1846,69.2106,69.0548,69.0721,5900.0
2011-06-29 14:10:00,79.84,79.9,79.8,79.89,3300.0,69.0894,69.1414,69.0548,69.1327,3300.0
2011-06-29 14:20:00,79.87,79.88,79.66,79.78,4000.0,69.1154,69.1241,68.9337,69.0375,4000.0
2011-06-29 14:30:00,79.77,79.96,79.68,79.88,4200.0,69.0289,69.1933,68.951,69.1241,4200.0
2011-06-29 14:40:00,79.82,79.88,79.72,79.81,5800.0,69.0721,69.1241,68.9856,69.0635,5800.0
2011-06-29 14:50:00,79.77,79.99,79.77,79.96,13600.0,69.0289,69.2192,69.0289,69.1933,13600.0
2011-06-29 15:00:00,79.95,80.15,79.95,80.1,7700.0,69.1846,69.3577,69.1846,69.3144,7700.0
2011-06-29 15:10:00,80.1,80.14,79.99,80.03,9200.0,69.3144,69.349,69.2192,69.2539,9200.0
2011-06-29 15:20:00,80.05,80.09,79.93,79.95,12500.0,69.2712,69.3058,69.1673,69.1846,12500.0
2011-06-29 15:30:00,79.95,80.14,79.95,80.11,12800.0,69.1846,69.349,69.1846,69.3231,12800.0
2011-06-29 15:40:00,80.08,80.13,80.0,80.01,19900.0,69.2971,69.3404,69.2279,69.2365,19900.0
2011-06-29 15:50:00,80.02,80.18,80.0,80.13,27400.0,69.2452,69.3837,69.2279,69.3404,27400.0
2011-06-30 09:30:00,80.16,80.45,80.0,80.1,6500.0,69.3663,69.6173,69.2279,69.3144,6500.0
2011-06-30 09:40:00,80.05,80.55,80.0,80.48,9700.0,69.2712,69.7038,69.2279,69.6433,9700.0
2011-06-30 09:50:00,80.31,80.34,80.21,80.3,3100.0,69.4962,69.5221,69.4096,69.4875,3100.0
2011-06-30 10:00:00,80.31,80.41,80.17,80.27,14400.0,69.4962,69.5827,69.375,69.4615,14400.0
2011-06-30 10:10:00,80.27,80.31,80.15,80.19,7800.0,69.4615,69.4962,69.3577,69.3923,7800.0
2011-06-30 10:20:00,80.19,80.47,80.14,80.14,14000.0,69.3923,69.6346,69.349,69.349,14000.0
2011-06-30 10:30:00,80.22,80.28,80.08,80.22,4900.0,69.4183,69.4702,69.2971,69.4183,4900.0
2011-06-30 10:40:00,80.22,80.3,80.19,80.21,5500.0,69.4183,69.4875,69.3923,69.4096,5500.0
2011-06-30 10:50:00,80.26,80.33,80.07,80.29,7800.0,69.4529,69.5135,69.2885,69.4788,7800.0
2011-06-30 11:00:00,80.29,80.43,80.22,80.35,15000.0,69.4788,69.6,69.4183,69.5308,15000.0
2011-06-30 11:10:00,80.31,80.39,80.09,80.09,15900.0,69.4962,69.5654,69.3058,69.3058,15900.0
2011-06-30 11:20:00,80.13,80.15,80.0,80.02,16000.0,69.3404,69.3577,69.2279,69.2452,16000.0
2011-06-30 11:30:00,80.09,80.11,79.98,79.98,26300.0,69.3058,69.3231,69.2106,69.2106,26300.0
2011-06-30 11:40:00,79.9,80.08,79.88,80.02,9500.0,69.1414,69.2971,69.1241,69.2452,9500.0
2011-06-30 11:50:00,79.98,80.2,79.98,80.12,7100.0,69.2106,69.401,69.2106,69.3317,7100.0
2011-06-30 12:00:00,80.09,80.1,80.0,80.05,7900.0,69.3058,69.3144,69.2279,69.2712,7900.0
2011-06-30 12:10:00,80.05,80.07,79.93,79.99,11000.0,69.2712,69.2885,69.1673,69.2192,11000.0
2011-06-30 12:20:00,79.99,80.06,79.95,80.06,10000.0,69.2192,69.2798,69.1846,69.2798,10000.0
2011-06-30 12:30:00,80.05,80.05,79.96,80.01,6700.0,69.2712,69.2712,69.1933,69.2365,6700.0
2011-06-30 12:40:00,80.02,80.04,79.92,79.99,15100.0,69.2452,69.2625,69.1587,69.2192,15100.0
2011-06-30 12:50:00,80.0,80.02,79.94,79.97,3700.0,69.2279,69.2452,69.176,69.2019,3700.0
2011-06-30 13:00:00,79.97,80.03,79.97,79.98,7500.0,69.2019,69.2539,69.2019,69.2106,7500.0
2011-06-30 13:10:00,79.94,79.97,79.87,79.91,8200.0,69.176,69.2019,69.1154,69.15,8200.0
2011-06-30 13:20:00,79.91,80.03,79.91,80.01,6900.0,69.15,69.2539,69.15,69.2365,6900.0
2011-06-30 13:30:00,80.01,80.08,80.0,80.02,13300.0,69.2365,69.2971,69.2279,69.2452,13300.0
2011-06-30 13:40:00,80.01,80.13,80.01,80.13,11400.0,69.2365,69.3404,69.2365,69.3404,11400.0
2011-06-30 13:50:00,80.14,80.2,80.12,80.18,6100.0,69.349,69.401,69.3317,69.3837,6100.0
2011-06-30 14:00:00,80.23,80.25,80.15,80.16,5700.0,69.4269,69.4442,69.3577,69.3663,5700.0
2011-06-30 14:10:00,80.24,80.24,80.03,80.08,8700.0,69.4356,69.4356,69.2539,69.2971,8700.0
2011-06-30 14:20:00,80.05,80.09,79.97,79.97,7000.0,69.2712,69.3058,69.2019,69.2019,7000.0
2011-06-30 14:30:00,80.0,80.06,79.93,79.94,7600.0,69.2279,69.2798,69.1673,69.176,7600.0
2011-06-30 14:40:00,79.95,80.0,79.87,79.89,8100.0,69.1846,69.2279,69.1154,69.1327,8100.0
2011-06-30 14:50:00,79.86,80.06,79.82,80.0,24500.0,69.1067,69.2798,69.0721,69.2279,24500.0
2011-06-30 15:00:00,79.98,80.09,79.98,80.03,13600.0,69.2106,69.3058,69.2106,69.2539,13600.0
2011-06-30 15:10:00,80.05,80.05,79.97,80.03,13900.0,69.2712,69.2712,69.2019,69.2539,13900.0
2011-06-30 15:20:00,80.04,80.1,80.0,80.04,11900.0,69.2625,69.3144,69.2279,69.2625,11900.0
2011-06-30 15:30:00,79.99,80.13,79.99,80.13,17500.0,69.2192,69.3404,69.2192,69.3404,17500.0
2011-06-30 15:40:00,80.13,80.22,80.0,80.08,29300.0,69.3404,69.4183,69.2279,69.2971,29300.0
2011-06-30 15:50:00,80.06,80.1,79.98,79.98,41500.0,69.2798,69.3144,69.2106,69.2106,41500.0
2011-07-01 09:30:00,80.07,80.5,79.58,79.73,6000.0,69.2885,69.6606,68.8644,68.9942,6000.0
2011-07-01 09:40:00,79.69,80.0,79.69,80.0,6500.0,68.9596,69.2279,68.9596,69.2279,6500.0
2011-07-01 09:50:00,79.96,80.1,79.91,80.03,7400.0,69.1933,69.3144,69.15,69.2539,7400.0
2011-07-01 10:00:00,80.03,80.65,80.01,80.6,12600.0,69.2539,69.7904,69.2365,69.7471,12600.0
2011-07-01 10:10:00,80.61,80.89,80.61,80.8,8700.0,69.7558,69.9981,69.7558,69.9202,8700.0
2011-07-01 10:20:00,80.8,81.19,80.79,81.17,8600.0,69.9202,70.2577,69.9115,70.2404,8600.0
2011-07-01 10:30:00,81.15,81.31,81.01,81.25,10700.0,70.223,70.3615,70.1019,70.3096,10700.0
2011-07-01 10:40:00,81.24,81.37,81.14,81.35,10900.0,70.3009,70.4134,70.2144,70.3961,10900.0
2011-07-01 10:50:00,81.35,81.51,81.35,81.4,9400.0,70.3961,70.5346,70.3961,70.4394,9400.0
2011-07-01 11:00:00,81.4,81.49,81.33,81.45,7300.0,70.4394,70.5173,70.3788,70.4826,7300.0
2011-07-01 11:10:00,81.5,81.65,81.44,81.64,7100.0,70.5259,70.6557,70.474,70.6471,7100.0
2011-07-01 11:20:00,81.63,81.8,81.63,81.79,7900.0,70.6384,70.7855,70.6384,70.7769,7900.0
2011-07-01 11:30:00,81.83,81.99,81.8,81.89,8100.0,70.8115,70.9499,70.7855,70.8634,8100.0
2011-07-01 11:40:00,81.82,81.82,81.7,81.79,5500.0,70.8028,70.8028,70.699,70.7769,5500.0
2011-07-01 11:50:00,81.81,82.02,81.81,81.92,6400.0,70.7942,70.9759,70.7942,70.8894,6400.0
2011-07-01 12:00:00,81.9,81.94,81.79,81.92,8000.0,70.8721,70.9067,70.7769,70.8894,8000.0
2011-07-01 12:10:00,81.87,81.92,81.86,81.91,8100.0,70.8461,70.8894,70.8374,70.8807,8100.0
2011-07-01 12:20:00,81.85,81.94,81.75,81.89,5700.0,70.8288,70.9067,70.7423,70.8634,5700.0
2011-07-01 12:30:00,81.87,81.87,81.72,81.79,7500.0,70.8461,70.8461,70.7163,70.7769,7500.0
2011-07-01 12:40:00,81.81,81.89,81.78,81.86,4600.0,70.7942,70.8634,70.7682,70.8374,4600.0
2011-07-01 12:50:00,81.81,81.81,81.74,81.8,4000.0,70.7942,70.7942,70.7336,70.7855,4000.0
2011-07-01 13:00:00,81.79,81.86,81.71,81.86,3800.0,70.7769,70.8374,70.7076,70.8374,3800.0
2011-07-01 13:10:00,81.83,81.84,81.74,81.84,4600.0,70.8115,70.8201,70.7336,70.8201,4600.0
2011-07-01 13:20:00,81.83,81.96,81.83,81.96,3000.0,70.8115,70.924,70.8115,70.924,3000.0
2011-07-01 13:30:00,81.96,81.96,81.81,81.81,9300.0,70.924,70.924,70.7942,70.7942,9300.0
2011-07-01 13:40:00,81.82,81.87,81.77,81.87,4800.0,70.8028,70.8461,70.7596,70.8461,4800.0
2011-07-01 13:50:00,81.82,81.92,81.79,81.92,2900.0,70.8028,70.8894,70.7769,70.8894,2900.0
2011-07-01 14:00:00,81.89,81.95,81.86,81.91,9000.0,70.8634,70.9153,70.8374,70.8807,9000.0
2011-07-01 14:10:00,81.91,81.93,81.73,81.75,10500.0,70.8807,70.898,70.7249,70.7423,10500.0
2011-07-01 14:20:00,81.74,81.78,81.66,81.7,5000.0,70.7336,70.7682,70.6644,70.699,5000.0
2011-07-01 14:30:00,81.74,81.77,81.71,81.72,5100.0,70.7336,70.7596,70.7076,70.7163,5100.0
2011-07-01 14:40:00,81.72,81.78,81.69,81.7,7400.0,70.7163,70.7682,70.6903,70.699,7400.0
2011-07-01 14:50:00,81.71,81.77,81.68,81.77,5200.0,70.7076,70.7596,70.6817,70.7596,5200.0
2011-07-01 15:00:00,81.81,81.83,81.73,81.74,6200.0,70.7942,70.8115,70.7249,70.7336,6200.0
2011-07-01 15:10:00,81.74,81.76,81.52,81.57,10200.0,70.7336,70.7509,70.5432,70.5865,10200.0
2011-07-01 15:20:00,81.53,81.55,81.36,81.38,14000.0,70.5519,70.5692,70.4048,70.4221,14000.0
2011-07-01 15:30:00,81.36,81.36,81.22,81.28,28400.0,70.4048,70.4048,70.2836,70.3355,28400.0
2011-07-01 15:40:00,81.3,81.44,81.24,81.26,28300.0,70.3528,70.474,70.3009,70.3182,28300.0
2011-07-01 15:50:00,81.27,81.37,81.02,81.15,50100.0,70.3269,70.4134,70.1105,70.223,50100.0
2011-07-05 09:30:00,81.18,81.23,80.52,80.52,8600.0,70.249,70.2923,69.6779,69.6779,8600.0
2011-07-05 09:40:00,80.52,80.57,80.23,80.26,7800.0,69.6779,69.7211,69.4269,69.4529,7800.0
2011-07-05 09:50:00,80.25,80.31,80.23,80.23,8100.0,69.4442,69.4962,69.4269,69.4269,8100.0
2011-07-05 10:00:00,80.23,80.44,80.19,80.22,7600.0,69.4269,69.6086,69.3923,69.4183,7600.0
2011-07-05 10:10:00,80.2,80.31,79.94,80.03,5800.0,69.401,69.4962,69.176,69.2539,5800.0
2011-07-05 10:20:00,80.02,80.09,79.89,80.03,5800.0,69.2452,69.3058,69.1327,69.2539,5800.0
2011-07-05 10:30:00,80.08,80.2,80.07,80.16,6600.0,69.2971,69.401,69.2885,69.3663,6600.0
2011-07-05 10:40:00,80.14,80.35,79.94,79.94,7100.0,69.349,69.5308,69.176,69.176,7100.0
2011-07-05 10:50:00,79.98,80.25,79.98,80.03,3900.0,69.2106,69.4442,69.2106,69.2539,3900.0
2011-07-05 11:00:00,80.11,80.26,80.06,80.17,4500.0,69.3231,69.4529,69.2798,69.375,4500.0
2011-07-05 11:10:00,80.22,80.34,80.16,80.32,6200.0,69.4183,69.5221,69.3663,69.5048,6200.0
2011-07-05 11:20:00,80.36,80.46,80.33,80.42,4700.0,69.5394,69.626,69.5135,69.5913,4700.0
2011-07-05 11:30:00,80.41,80.47,80.32,80.33,6100.0,69.5827,69.6346,69.5048,69.5135,6100.0
2011-07-05 11:40:00,80.33,80.61,80.32,80.53,7300.0,69.5135,69.7558,69.5048,69.6865,7300.0
2011-07-05 11:50:00,80.53,80.64,80.47,80.61,4400.0,69.6865,69.7817,69.6346,69.7558,4400.0
2011-07-05 12:00:00,80.64,80.77,80.61,80.77,3400.0,69.7817,69.8942,69.7558,69.8942,3400.0
2011-07-05 12:10:00,80.79,80.86,80.65,80.86,3300.0,69.9115,69.9721,69.7904,69.9721,3300.0
2011-07-05 12:20:00,80.82,81.3,80.8,81.26,12300.0,69.9375,70.3528,69.9202,70.3182,12300.0
2011-07-05 12:30:00,81.26,81.26,81.14,81.17,8100.0,70.3182,70.3182,70.2144,70.2404,8100.0
2011-07-05 12:40:00,81.17,81.21,81.13,81.17,6600.0,70.2404,70.275,70.2057,70.2404,6600.0
2011-07-05 12:50:00,81.17,81.25,81.17,81.23,7000.0,70.2404,70.3096,70.2404,70.2923,7000.0
2011-07-05 13:00:00,81.21,81.31,81.18,81.31,10000.0,70.275,70.3615,70.249,70.3615,10000.0
2011-07-05 13:10:00,81.3,81.44,81.28,81.44,4700.0,70.3528,70.474,70.3355,70.474,4700.0
2011-07-05 13:20:00,81.44,81.46,81.34,81.34,6000.0,70.474,70.4913,70.3875,70.3875,6000.0
2011-07-05 13:30:00,81.37,81.37,81.24,81.24,10300.0,70.4134,70.4134,70.3009,70.3009,10300.0
2011-07-05 13:40:00,81.21,81.3,81.05,81.3,6900.0,70.275,70.3528,70.1365,70.3528,6900.0
2011-07-05 13:50:00,81.36,81.46,81.36,81.44,4900.0,70.4048,70.4913,70.4048,70.474,4900.0
2011-07-05 14:00:00,81.45,81.51,81.31,81.51,18500.0,70.4826,70.5346,70.3615,70.5346,18500.0
2011-07-05 14:10:00,81.48,81.6,81.47,81.6,20400.0,70.5086,70.6125,70.5,70.6125,20400.0
2011-07-05 14:20:00,81.61,81.61,81.49,81.49,17900.0,70.6211,70.6211,70.5173,70.5173,17900.0
2011-07-05 14:30:00,81.48,81.5,81.33,81.46,6700.0,70.5086,70.5259,70.3788,70.4913,6700.0
2011-07-05 14:40:00,81.47,81.49,81.39,81.47,7600.0,70.5,70.5173,70.4307,70.5,7600.0
2011-07-05 14:50:00,81.46,81.51,81.41,81.47,6100.0,70.4913,70.5346,70.448,70.5,6100.0
2011-07-05 15:00:00,81.47,81.5,81.39,81.49,6300.0,70.5,70.5259,70.4307,70.5173,6300.0
2011-07-05 15:10:00,81.48,81.49,81.43,81.44,5600.0,70.5086,70.5173,70.4653,70.474,5600.0
2011-07-05 15:20:00,81.45,81.72,81.43,81.7,10600.0,70.4826,70.7163,70.4653,70.699,10600.0
2011-07-05 15:30:00,81.69,81.72,81.55,81.55,12500.0,70.6903,70.7163,70.5692,70.5692,12500.0
2011-07-05 15:40:00,81.58,81.58,81.32,81.38,35400.0,70.5951,70.5951,70.3702,70.4221,35400.0
2011-07-05 15:50:00,81.36,81.43,81.18,81.33,26800.0,70.4048,70.4653,70.249,70.3788,26800.0
2011-07-06 09:30:00,81.18,81.36,80.94,81.22,16100.0,70.249,70.4048,70.0413,70.2836,16100.0
2011-07-06 09:40:00,81.21,81.46,81.17,81.46,6400.0,70.275,70.4913,70.2404,70.4913,6400.0
2011-07-06 09:50:00,81.46,81.5,81.33,81.5,14400.0,70.4913,70.5259,70.3788,70.5259,14400.0
2011-07-06 10:00:00,81.46,81.63,81.4,81.63,25200.0,70.4913,70.6384,70.4394,70.6384,25200.0
2011-07-06 10:10:00,81.6,81.81,81.33,81.45,23500.0,70.6125,70.7942,70.3788,70.4826,23500.0
2011-07-06 10:20:00,81.51,81.99,81.5,81.99,9700.0,70.5346,70.9499,70.5259,70.9499,9700.0
2011-07-06 10:30:00,81.96,82.04,81.82,81.99,6800.0,70.924,70.9932,70.8028,70.9499,6800.0
2011-07-06 10:40:00,82.0,82.02,81.87,81.99,10800.0,70.9586,70.9759,70.8461,70.9499,10800.0
2011-07-06 10:50:00,81.97,82.28,81.96,82.25,8100.0,70.9326,71.2009,70.924,71.1749,8100.0
2011-07-06 11:00:00,82.17,82.25,82.0,82.01,10400.0,71.1057,71.1749,70.9586,70.9672,10400.0
2011-07-06 11:10:00,82.01,82.15,81.96,82.06,15100.0,70.9672,71.0884,70.924,71.0105,15100.0
2011-07-06 11:20:00,82.08,82.26,82.0,82.09,5300.0,71.0278,71.1836,70.9586,71.0365,5300.0
2011-07-06 11:30:00,82.11,82.43,82.11,82.32,9500.0,71.0538,71.3307,71.0538,71.2355,9500.0
2011-07-06 11:40:00,82.3,82.65,82.3,82.51,15300.0,71.2182,71.5211,71.2182,71.3999,15300.0
2011-07-06 11:50:00,82.43,82.47,82.27,82.27,3900.0,71.3307,71.3653,71.1922,71.1922,3900.0
2011-07-06 12:00:00,82.29,82.33,82.05,82.11,4400.0,71.2095,71.2442,71.0019,71.0538,4400.0
2011-07-06 12:10:00,82.11,82.15,82.02,82.03,4200.0,71.0538,71.0884,70.9759,70.9846,4200.0
2011-07-06 12:20:00,82.06,82.06,81.74,81.91,17500.0,71.0105,71.0105,70.7336,70.8807,17500.0
2011-07-06 12:30:00,81.91,81.93,81.8,81.9,8900.0,70.8807,70.898,70.7855,70.8721,8900.0
2011-07-06 12:40:00,81.89,81.89,81.8,81.82,5900.0,70.8634,70.8634,70.7855,70.8028,5900.0
2011-07-06 12:50:00,81.82,81.84,81.68,81.84,4300.0,70.8028,70.8201,70.6817,70.8201,4300.0
2011-07-06 13:00:00,81.89,81.96,81.76,81.76,3100.0,70.8634,70.924,70.7509,70.7509,3100.0
2011-07-06 13:10:00,81.75,81.75,81.62,81.62,5800.0,70.7423,70.7423,70.6298,70.6298,5800.0
2011-07-06 13:20:00,81.63,81.63,81.56,81.58,2000.0,70.6384,70.6384,70.5778,70.5951,2000.0
2011-07-06 13:30:00,81.59,81.6,81.55,81.59,2600.0,70.6038,70.6125,70.5692,70.6038,2600.0
2011-07-06 13:40:00,81.58,81.58,81.51,81.52,2900.0,70.5951,70.5951,70.5346,70.5432,2900.0
2011-07-06 13:50:00,81.49,81.56,81.44,81.56,7000.0,70.5173,70.5778,70.474,70.5778,7000.0
2011-07-06 14:00:00,81.53,81.53,81.36,81.36,5500.0,70.5519,70.5519,70.4048,70.4048,5500.0
2011-07-06 14:10:00,81.4,81.4,81.2,81.23,11500.0,70.4394,70.4394,70.2663,70.2923,11500.0
2011-07-06 14:20:00,81.24,81.24,81.13,81.17,7400.0,70.3009,70.3009,70.2057,70.2404,7400.0
2011-07-06 14:30:00,81.16,81.17,81.07,81.14,9500.0,70.2317,70.2404,70.1538,70.2144,9500.0
2011-07-06 14:40:00,81.13,81.22,81.13,81.13,8700.0,70.2057,70.2836,70.2057,70.2057,8700.0
2011-07-06 14:50:00,81.13,81.15,80.88,80.89,16400.0,70.2057,70.223,69.9894,69.9981,16400.0
2011-07-06 15:00:00,80.87,80.87,80.61,80.66,20100.0,69.9807,69.9807,69.7558,69.799,20100.0
2011-07-06 15:10:00,80.65,80.67,80.57,80.65,9800.0,69.7904,69.8077,69.7211,69.7904,9800.0
2011-07-06 15:20:00,80.67,80.73,80.64,80.65,13400.0,69.8077,69.8596,69.7817,69.7904,13400.0
2011-07-06 15:30:00,80.66,80.69,80.6,80.64,14300.0,69.799,69.825,69.7471,69.7817,14300.0
2011-07-06 15:40:00,80.64,80.67,80.49,80.5,30200.0,69.7817,69.8077,69.6519,69.6606,30200.0
2011-07-06 15:50:00,80.5,80.56,80.46,80.5,33700.0,69.6606,69.7125,69.626,69.6606,33700.0
2011-07-07 09:30:00,81.46,81.59,81.37,81.39,7500.0,70.4913,70.6038,70.4134,70.4307,7500.0
2011-07-07 09:40:00,81.56,81.57,81.39,81.56,4000.0,70.5778,70.5865,70.4307,70.5778,4000.0
2011-07-07 09:50:00,81.58,81.68,80.2,80.3,58400.0,70.5951,70.6817,69.401,69.4875,58400.0
2011-07-07 10:00:00,80.39,80.68,80.38,80.55,24400.0,69.5654,69.8163,69.5567,69.7038,24400.0
2011-07-07 10:10:00,80.52,80.67,80.49,80.49,8100.0,69.6779,69.8077,69.6519,69.6519,8100.0
2011-07-07 10:20:00,80.5,81.18,80.46,81.09,36600.0,69.6606,70.249,69.626,70.1711,36600.0
2011-07-07 10:30:00,81.18,81.47,81.12,81.45,19500.0,70.249,70.5,70.1971,70.4826,19500.0
2011-07-07 10:40:00,81.48,81.48,81.02,81.11,21300.0,70.5086,70.5086,70.1105,70.1884,21300.0
2011-07-07 10:50:00,81.11,81.12,80.92,81.05,8800.0,70.1884,70.1971,70.024,70.1365,8800.0
2011-07-07 11:00:00,81.07,81.09,80.88,80.91,5300.0,70.1538,70.1711,69.9894,70.0154,5300.0
2011-07-07 11:10:00,80.88,80.91,80.79,80.84,4700.0,69.9894,70.0154,69.9115,69.9548,4700.0
2011-07-07 11:20:00,80.82,81.01,80.82,80.94,8300.0,69.9375,70.1019,69.9375,70.0413,8300.0
2011-07-07 11:30:00,80.93,81.03,80.83,81.01,6500.0,70.0327,70.1192,69.9461,70.1019,6500.0
2011-07-07 11:40:00,80.99,81.11,80.94,81.07,3200.0,70.0846,70.1884,70.0413,70.1538,3200.0
2011-07-07 11:50:00,81.02,81.12,80.97,80.99,4900.0,70.1105,70.1971,70.0673,70.0846,4900.0
2011-07-07 12:00:00,80.97,81.05,80.94,81.0,4900.0,70.0673,70.1365,70.0413,70.0932,4900.0
2011-07-07 12:10:00,81.05,81.07,80.97,81.01,7300.0,70.1365,70.1538,70.0673,70.1019,7300.0
2011-07-07 12:20:00,81.01,81.06,80.98,81.0,5700.0,70.1019,70.1452,70.0759,70.0932,5700.0
2011-07-07 12:30:00,81.03,81.06,80.99,81.0,7900.0,70.1192,70.1452,70.0846,70.0932,7900.0
2011-07-07 12:40:00,81.0,81.04,80.99,80.99,6300.0,70.0932,70.1279,70.0846,70.0846,6300.0
2011-07-07 12:50:00,81.0,81.15,81.0,81.11,5600.0,70.0932,70.223,70.0932,70.1884,5600.0
2011-07-07 13:00:00,81.12,81.15,81.06,81.1,6600.0,70.1971,70.223,70.1452,70.1798,6600.0
2011-07-07 13:10:00,81.08,81.11,81.04,81.11,5400.0,70.1625,70.1884,70.1279,70.1884,5400.0
2011-07-07 13:20:00,81.05,81.1,81.0,81.01,3400.0,70.1365,70.1798,70.0932,70.1019,3400.0
2011-07-07 13:30:00,81.05,81.05,81.0,81.0,6200.0,70.1365,70.1365,70.0932,70.0932,6200.0
2011-07-07 13:40:00,81.01,81.15,81.01,81.1,3700.0,70.1019,70.223,70.1019,70.1798,3700.0
2011-07-07 13:50:00,81.13,81.18,81.06,81.17,7000.0,70.2057,70.249,70.1452,70.2404,7000.0
2011-07-07 14:00:00,81.19,81.26,81.13,81.13,7200.0,70.2577,70.3182,70.2057,70.2057,7200.0
2011-07-07 14:10:00,81.14,81.2,81.09,81.2,3100.0,70.2144,70.2663,70.1711,70.2663,3100.0
2011-07-07 14:20:00,81.22,81.24,81.2,81.2,7200.0,70.2836,70.3009,70.2663,70.2663,7200.0
2011-07-07 14:30:00,81.21,81.41,81.21,81.36,7700.0,70.275,70.448,70.275,70.4048,7700.0
2011-07-07 14:40:00,81.36,81.39,81.31,81.34,4400.0,70.4048,70.4307,70.3615,70.3875,4400.0
2011-07-07 14:50:00,81.36,81.36,81.3,81.31,6100.0,70.4048,70.4048,70.3528,70.3615,6100.0
2011-07-07 15:00:00,81.35,81.35,81.28,81.31,9600.0,70.3961,70.3961,70.3355,70.3615,9600.0
2011-07-07 15:10:00,81.32,81.32,81.27,81.28,12100.0,70.3702,70.3702,70.3269,70.3355,12100.0
2011-07-07 15:20:00,81.3,81.32,81.21,81.23,10900.0,70.3528,70.3702,70.275,70.2923,10900.0
2011-07-07 15:30:00,81.22,81.24,81.02,81.05,19100.0,70.2836,70.3009,70.1105,70.1365,19100.0
2011-07-07 15:40:00,81.03,81.09,80.84,80.95,19500.0,70.1192,70.1711,69.9548,70.05,19500.0
2011-07-07 15:50:00,80.93,80.95,80.78,80.88,33100.0,70.0327,70.05,69.9029,69.9894,33100.0
2011-07-08 09:30:00,79.95,80.01,79.84,79.86,8600.0,69.1846,69.2365,69.0894,69.1067,8600.0
2011-07-08 09:40:00,79.81,79.97,79.44,79.44,12300.0,69.0635,69.2019,68.7433,68.7433,12300.0
2011-07-08 09:50:00,79.41,79.41,79.16,79.27,9900.0,68.7173,68.7173,68.501,68.5962,9900.0
2011-07-08 10:00:00,79.24,79.27,79.08,79.16,15700.0,68.5702,68.5962,68.4318,68.501,15700.0
2011-07-08 10:10:00,79.15,79.15,78.91,79.0,16200.0,68.4923,68.4923,68.2847,68.3625,16200.0
2011-07-08 10:20:00,78.98,79.09,78.91,79.09,11900.0,68.3452,68.4404,68.2847,68.4404,11900.0
2011-07-08 10:30:00,79.06,80.27,78.9,79.98,121600.0,68.4145,69.4615,68.276,69.2106,121600.0
2011-07-08 10:40:00,79.99,80.39,79.97,80.19,25200.0,69.2192,69.5654,69.2019,69.3923,25200.0
2011-07-08 10:50:00,80.19,80.26,80.09,80.23,16600.0,69.3923,69.4529,69.3058,69.4269,16600.0
2011-07-08 11:00:00,80.23,80.24,79.9,80.03,21200.0,69.4269,69.4356,69.1414,69.2539,21200.0
2011-07-08 11:10:00,80.0,80.02,79.75,79.87,13900.0,69.2279,69.2452,69.0116,69.1154,13900.0
2011-07-08 11:20:00,79.89,79.93,79.87,79.91,4800.0,69.1327,69.1673,69.1154,69.15,4800.0
2011-07-08 11:30:00,79.89,79.91,79.7,79.88,13400.0,69.1327,69.15,68.9683,69.1241,13400.0
2011-07-08 11:40:00,79.92,79.99,79.9,79.93,4200.0,69.1587,69.2192,69.1414,69.1673,4200.0
2011-07-08 11:50:00,79.91,79.93,79.83,79.93,3900.0,69.15,69.1673,69.0808,69.1673,3900.0
2011-07-08 12:00:00,79.87,79.93,79.84,79.84,5900.0,69.1154,69.1673,69.0894,69.0894,5900.0
2011-07-08 12:10:00,79.87,79.88,79.65,79.65,8200.0,69.1154,69.1241,68.925,68.925,8200.0
2011-07-08 12:20:00,79.67,79.68,79.6,79.68,4800.0,68.9423,68.951,68.8818,68.951,4800.0
2011-07-08 12:30:00,79.68,79.9,79.68,79.9,4700.0,68.951,69.1414,68.951,69.1414,4700.0
2011-07-08 12:40:00,79.9,79.98,79.9,79.93,4400.0,69.1414,69.2106,69.1414,69.1673,4400.0
2011-07-08 12:50:00,79.91,79.96,79.88,79.9,3700.0,69.15,69.1933,69.1241,69.1414,3700.0
2011-07-08 13:00:00,79.89,79.89,79.79,79.82,4200.0,69.1327,69.1327,69.0462,69.0721,4200.0
2011-07-08 13:10:00,79.88,79.88,79.73,79.73,5000.0,69.1241,69.1241,68.9942,68.9942,5000.0
2011-07-08 13:20:00,79.74,79.74,79.22,79.32,48300.0,69.0029,69.0029,68.5529,68.6395,48300.0
2011-07-08 13:30:00,79.3,79.5,79.29,79.42,13600.0,68.6221,68.7952,68.6135,68.726,13600.0
2011-07-08 13:40:00,79.45,79.51,79.4,79.4,11800.0,68.752,68.8039,68.7087,68.7087,11800.0
2011-07-08 13:50:00,79.41,79.53,79.39,79.51,6900.0,68.7173,68.8212,68.7,68.8039,6900.0
2011-07-08 14:00:00,79.5,79.57,79.43,79.54,10600.0,68.7952,68.8558,68.7346,68.8298,10600.0
2011-07-08 14:10:00,79.52,79.53,79.39,79.44,5200.0,68.8125,68.8212,68.7,68.7433,5200.0
2011-07-08 14:20:00,79.4,79.42,79.39,79.4,1500.0,68.7087,68.726,68.7,68.7087,1500.0
2011-07-08 14:30:00,79.45,79.56,79.4,79.42,5900.0,68.752,68.8471,68.7087,68.726,5900.0
2011-07-08 14:40:00,79.42,79.47,79.39,79.44,11300.0,68.726,68.7693,68.7,68.7433,11300.0
2011-07-08 14:50:00,79.47,79.56,79.42,79.48,8400.0,68.7693,68.8471,68.726,68.7779,8400.0
2011-07-08 15:00:00,79.47,79.6,79.45,79.55,7300.0,68.7693,68.8818,68.752,68.8385,7300.0
2011-07-08 15:10:00,79.55,79.57,79.51,79.53,7000.0,68.8385,68.8558,68.8039,68.8212,7000.0
2011-07-08 15:20:00,79.53,79.59,79.51,79.51,11600.0,68.8212,68.8731,68.8039,68.8039,11600.0
2011-07-08 15:30:00,79.51,79.7,79.51,79.65,23800.0,68.8039,68.9683,68.8039,68.925,23800.0
2011-07-08 15:40:00,79.65,79.72,79.56,79.71,22700.0,68.925,68.9856,68.8471,68.9769,22700.0
2011-07-08 15:50:00,79.73,79.81,79.61,79.74,70300.0,68.9942,69.0635,68.8904,69.0029,70300.0
2011-07-11 09:30:00,78.71,78.77,78.22,78.22,25900.0,68.1116,68.1635,67.6876,67.6876,25900.0
2011-07-11 09:40:00,78.22,78.22,77.73,77.97,22900.0,67.6876,67.6876,67.2636,67.4712,22900.0
2011-07-11 09:50:00,77.96,78.0,77.75,77.75,25900.0,67.4626,67.4972,67.2809,67.2809,25900.0
2011-07-11 10:00:00,77.76,77.8,77.54,77.65,33200.0,67.2895,67.3241,67.0991,67.1943,33200.0
2011-07-11 10:10:00,77.64,77.68,77.56,77.57,7100.0,67.1857,67.2203,67.1164,67.1251,7100.0
2011-07-11 10:20:00,77.62,77.7,77.56,77.67,16200.0,67.1684,67.2376,67.1164,67.2116,16200.0
2011-07-11 10:30:00,77.61,77.65,77.49,77.54,22000.0,67.1597,67.1943,67.0559,67.0991,22000.0
2011-07-11 10:40:00,77.51,77.6,77.51,77.55,30100.0,67.0732,67.1511,67.0732,67.1078,30100.0
2011-07-11 10:50:00,77.55,77.6,77.49,77.53,28300.0,67.1078,67.1511,67.0559,67.0905,28300.0
2011-07-11 11:00:00,77.54,77.6,77.46,77.59,17900.0,67.0991,67.1511,67.0299,67.1424,17900.0
2011-07-11 11:10:00,77.59,77.6,77.51,77.59,27300.0,67.1424,67.1511,67.0732,67.1424,27300.0
2011-07-11 11:20:00,77.6,77.79,77.59,77.71,18800.0,67.1511,67.3155,67.1424,67.2462,18800.0
2011-07-11 11:30:00,77.71,77.75,77.58,77.58,14100.0,67.2462,67.2809,67.1337,67.1337,14100.0
2011-07-11 11:40:00,77.57,77.72,77.54,77.72,6600.0,67.1251,67.2549,67.0991,67.2549,6600.0
2011-07-11 11:50:00,77.73,77.94,77.7,77.75,19600.0,67.2636,67.4453,67.2376,67.2809,19600.0
2011-07-11 12:00:00,77.72,77.79,77.7,77.76,10800.0,67.2549,67.3155,67.2376,67.2895,10800.0
2011-07-11 12:10:00,77.75,77.8,77.69,77.76,3000.0,67.2809,67.3241,67.2289,67.2895,3000.0
2011-07-11 12:20:00,77.83,77.92,77.74,77.89,3900.0,67.3501,67.428,67.2722,67.402,3900.0
2011-07-11 12:30:00,77.89,77.9,77.62,77.66,17500.0,67.402,67.4107,67.1684,67.203,17500.0
2011-07-11 12:40:00,77.69,77.73,77.59,77.59,3200.0,67.2289,67.2636,67.1424,67.1424,3200.0
2011-07-11 12:50:00,77.59,77.61,77.51,77.61,2600.0,67.1424,67.1597,67.0732,67.1597,2600.0
2011-07-11 13:00:00,77.64,77.69,77.58,77.63,5100.0,67.1857,67.2289,67.1337,67.177,5100.0
2011-07-11 13:10:00,77.62,77.62,77.41,77.49,8100.0,67.1684,67.1684,66.9866,67.0559,8100.0
2011-07-11 13:20:00,77.49,77.57,77.49,77.57,2100.0,67.0559,67.1251,67.0559,67.1251,2100.0
2011-07-11 13:30:00,77.6,77.67,77.54,77.54,5700.0,67.1511,67.2116,67.0991,67.0991,5700.0
2011-07-11 13:40:00,77.5,77.54,77.43,77.47,12600.0,67.0645,67.0991,67.0039,67.0386,12600.0
2011-07-11 13:50:00,77.46,77.48,77.37,77.45,8000.0,67.0299,67.0472,66.952,67.0213,8000.0
2011-07-11 14:00:00,77.46,77.5,77.34,77.39,13400.0,67.0299,67.0645,66.9261,66.9693,13400.0
2011-07-11 14:10:00,77.39,77.44,77.3,77.3,11200.0,66.9693,67.0126,66.8915,66.8915,11200.0
2011-07-11 14:20:00,77.31,77.39,77.29,77.39,5700.0,66.9001,66.9693,66.8828,66.9693,5700.0
2011-07-11 14:30:00,77.37,77.4,77.24,77.4,8000.0,66.952,66.978,66.8395,66.978,8000.0
2011-07-11 14:40:00,77.39,77.39,77.25,77.25,7400.0,66.9693,66.9693,66.8482,66.8482,7400.0
2011-07-11 14:50:00,77.24,77.32,77.18,77.24,6600.0,66.8395,66.9088,66.7876,66.8395,6600.0
2011-07-11 15:00:00,77.25,77.37,77.15,77.16,6900.0,66.8482,66.952,66.7616,66.7703,6900.0
2011-07-11 15:10:00,77.15,77.24,77.15,77.19,12900.0,66.7616,66.8395,66.7616,66.7963,12900.0
2011-07-11 15:20:00,77.18,77.36,77.12,77.35,14600.0,66.7876,66.9434,66.7357,66.9347,14600.0
2011-07-11 15:30:00,77.37,77.46,77.32,77.46,17400.0,66.952,67.0299,66.9088,67.0299,17400.0
2011-07-11 15:40:00,77.47,77.65,77.46,77.59,28600.0,67.0386,67.1943,67.0299,67.1424,28600.0
2011-07-11 15:50:00,77.58,77.8,77.54,77.62,40300.0,67.1337,67.3241,67.0991,67.1684,40300.0
2011-07-12 09:30:00,78.26,78.63,77.6,78.63,35100.0,67.7222,68.0424,67.1511,68.0424,35100.0
2011-07-12 09:40:00,78.61,78.74,78.3,78.39,23500.0,68.0251,68.1376,67.7568,67.8347,23500.0
2011-07-12 09:50:00,78.4,78.51,78.04,78.51,16600.0,67.8433,67.9385,67.5318,67.9385,16600.0
2011-07-12 10:00:00,78.53,78.84,78.46,78.82,20300.0,67.9558,68.2241,67.8953,68.2068,20300.0
2011-07-12 10:10:00,78.8,78.84,78.51,78.8,14600.0,68.1895,68.2241,67.9385,68.1895,14600.0
2011-07-12 10:20:00,78.76,78.83,78.56,78.66,16600.0,68.1549,68.2154,67.9818,68.0683,16600.0
2011-07-12 10:30:00,78.66,78.68,78.5,78.61,6400.0,68.0683,68.0856,67.9299,68.0251,6400.0
2011-07-12 10:40:00,78.64,78.67,78.51,78.51,8000.0,68.051,68.077,67.9385,67.9385,8000.0
2011-07-12 10:50:00,78.51,78.57,78.46,78.46,11400.0,67.9385,67.9904,67.8953,67.8953,11400.0
2011-07-12 11:00:00,78.46,78.54,78.39,78.51,53400.0,67.8953,67.9645,67.8347,67.9385,53400.0
2011-07-12 11:10:00,78.53,78.63,78.49,78.53,10900.0,67.9558,68.0424,67.9212,67.9558,10900.0
2011-07-12 11:20:00,78.56,78.72,78.55,78.58,12600.0,67.9818,68.1202,67.9731,67.9991,12600.0
2011-07-12 11:30:00,78.61,78.61,78.49,78.56,8000.0,68.0251,68.0251,67.9212,67.9818,8000.0
2011-07-12 11:40:00,78.53,78.68,78.53,78.61,5800.0,67.9558,68.0856,67.9558,68.0251,5800.0
2011-07-12 11:50:00,78.62,78.65,78.49,78.52,9600.0,68.0337,68.0597,67.9212,67.9472,9600.0
2011-07-12 12:00:00,78.5,78.58,78.41,78.53,11800.0,67.9299,67.9991,67.852,67.9558,11800.0
2011-07-12 12:10:00,78.52,78.55,78.33,78.42,10900.0,67.9472,67.9731,67.7828,67.8606,10900.0
2011-07-12 12:20:00,78.38,78.42,78.27,78.3,3700.0,67.826,67.8606,67.7308,67.7568,3700.0
2011-07-12 12:30:00,78.3,78.34,78.19,78.29,16100.0,67.7568,67.7914,67.6616,67.7481,16100.0
2011-07-12 12:40:00,78.3,78.3,78.19,78.2,15800.0,67.7568,67.7568,67.6616,67.6703,15800.0
2011-07-12 12:50:00,78.2,78.23,78.11,78.22,8400.0,67.6703,67.6962,67.5924,67.6876,8400.0
2011-07-12 13:00:00,78.22,78.31,78.15,78.31,15600.0,67.6876,67.7655,67.627,67.7655,15600.0
2011-07-12 13:10:00,78.31,78.33,78.05,78.15,11000.0,67.7655,67.7828,67.5405,67.627,11000.0
2011-07-12 13:20:00,78.15,78.2,78.05,78.06,9100.0,67.627,67.6703,67.5405,67.5491,9100.0
2011-07-12 13:30:00,78.04,78.15,78.02,78.13,11300.0,67.5318,67.627,67.5145,67.6097,11300.0
2011-07-12 13:40:00,78.1,78.2,78.1,78.17,11800.0,67.5837,67.6703,67.5837,67.6443,11800.0
2011-07-12 13:50:00,78.14,78.18,78.1,78.16,6200.0,67.6183,67.653,67.5837,67.6357,6200.0
2011-07-12 14:00:00,78.15,78.31,78.15,78.29,13600.0,67.627,67.7655,67.627,67.7481,13600.0
2011-07-12 14:10:00,78.29,78.54,78.27,78.4,33600.0,67.7481,67.9645,67.7308,67.8433,33600.0
2011-07-12 14:20:00,78.41,78.48,78.33,78.47,18400.0,67.852,67.9126,67.7828,67.9039,18400.0
2011-07-12 14:30:00,78.47,78.48,78.3,78.31,21700.0,67.9039,67.9126,67.7568,67.7655,21700.0
2011-07-12 14:40:00,78.33,78.45,78.29,78.41,11000.0,67.7828,67.8866,67.7481,67.852,11000.0
2011-07-12 14:50:00,78.39,78.44,78.3,78.35,6100.0,67.8347,67.8779,67.7568,67.8001,6100.0
2011-07-12 15:00:00,78.34,78.4,78.27,78.35,13500.0,67.7914,67.8433,67.7308,67.8001,13500.0
2011-07-12 15:10:00,78.35,78.42,78.27,78.4,28400.0,67.8001,67.8606,67.7308,67.8433,28400.0
2011-07-12 15:20:00,78.39,78.46,78.25,78.35,35000.0,67.8347,67.8953,67.7135,67.8001,35000.0
2011-07-12 15:30:00,78.34,78.48,78.31,78.46,46700.0,67.7914,67.9126,67.7655,67.8953,46700.0
2011-07-12 15:40:00,78.46,78.46,78.36,78.39,45600.0,67.8953,67.8953,67.8087,67.8347,45600.0
2011-07-12 15:50:00,78.39,78.49,78.32,78.4,66900.0,67.8347,67.9212,67.7741,67.8433,66900.0
2011-07-13 09:30:00,78.83,79.68,78.83,79.54,33000.0,68.2154,68.951,68.2154,68.8298,33000.0
2011-07-13 09:40:00,79.49,79.55,79.36,79.38,12300.0,68.7866,68.8385,68.6741,68.6914,12300.0
2011-07-13 09:50:00,79.36,79.36,78.72,78.86,14500.0,68.6741,68.6741,68.1202,68.2414,14500.0
2011-07-13 10:00:00,78.82,79.66,78.82,79.51,17600.0,68.2068,68.9337,68.2068,68.8039,17600.0
2011-07-13 10:10:00,79.48,79.57,79.38,79.43,38000.0,68.7779,68.8558,68.6914,68.7346,38000.0
2011-07-13 10:20:00,79.46,79.46,79.37,79.37,12300.0,68.7606,68.7606,68.6827,68.6827,12300.0
2011-07-13 10:30:00,79.44,79.68,79.39,79.58,28200.0,68.7433,68.951,68.7,68.8644,28200.0
2011-07-13 10:40:00,79.57,79.73,79.49,79.53,27000.0,68.8558,68.9942,68.7866,68.8212,27000.0
2011-07-13 10:50:00,79.56,79.87,79.55,79.71,21400.0,68.8471,69.1154,68.8385,68.9769,21400.0
2011-07-13 11:00:00,79.74,79.79,79.64,79.67,9200.0,69.0029,69.0462,68.9164,68.9423,9200.0
2011-07-13 11:10:00,79.71,79.88,79.71,79.88,9100.0,68.9769,69.1241,68.9769,69.1241,9100.0
2011-07-13 11:20:00,79.9,79.91,79.62,79.67,22100.0,69.1414,69.15,68.8991,68.9423,22100.0
2011-07-13 11:30:00,79.66,79.66,79.49,79.5,7100.0,68.9337,68.9337,68.7866,68.7952,7100.0
2011-07-13 11:40:00,79.5,79.68,79.49,79.63,6300.0,68.7952,68.951,68.7866,68.9077,6300.0
2011-07-13 11:50:00,79.61,79.78,79.61,79.66,6300.0,68.8904,69.0375,68.8904,68.9337,6300.0
2011-07-13 12:00:00,79.65,79.66,79.5,79.59,5200.0,68.925,68.9337,68.7952,68.8731,5200.0
2011-07-13 12:10:00,79.6,79.71,79.6,79.62,4600.0,68.8818,68.9769,68.8818,68.8991,4600.0
2011-07-13 12:20:00,79.62,79.62,79.53,79.57,3000.0,68.8991,68.8991,68.8212,68.8558,3000.0
2011-07-13 12:30:00,79.57,79.57,79.5,79.54,3000.0,68.8558,68.8558,68.7952,68.8298,3000.0
2011-07-13 12:40:00,79.54,79.62,79.49,79.62,15100.0,68.8298,68.8991,68.7866,68.8991,15100.0
2011-07-13 12:50:00,79.69,79.69,79.6,79.6,2300.0,68.9596,68.9596,68.8818,68.8818,2300.0
2011-07-13 13:00:00,79.6,79.61,79.45,79.5,8500.0,68.8818,68.8904,68.752,68.7952,8500.0
2011-07-13 13:10:00,79.51,79.52,79.45,79.51,9000.0,68.8039,68.8125,68.752,68.8039,9000.0
2011-07-13 13:20:00,79.51,79.59,79.47,79.51,2900.0,68.8039,68.8731,68.7693,68.8039,2900.0
2011-07-13 13:30:00,79.5,79.67,79.5,79.65,3800.0,68.7952,68.9423,68.7952,68.925,3800.0
2011-07-13 13:40:00,79.69,79.69,79.6,79.6,3200.0,68.9596,68.9596,68.8818,68.8818,3200.0
2011-07-13 13:50:00,79.57,79.59,79.49,79.53,6100.0,68.8558,68.8731,68.7866,68.8212,6100.0
2011-07-13 14:00:00,79.53,79.53,79.41,79.51,3100.0,68.8212,68.8212,68.7173,68.8039,3100.0
2011-07-13 14:10:00,79.51,79.51,79.45,79.45,6500.0,68.8039,68.8039,68.752,68.752,6500.0
2011-07-13 14:20:00,79.45,79.48,79.42,79.48,10500.0,68.752,68.7779,68.726,68.7779,10500.0
2011-07-13 14:30:00,79.46,79.61,79.46,79.56,7100.0,68.7606,68.8904,68.7606,68.8471,7100.0
2011-07-13 14:40:00,79.55,79.55,79.41,79.5,7600.0,68.8385,68.8385,68.7173,68.7952,7600.0
2011-07-13 14:50:00,79.51,79.63,79.51,79.53,5500.0,68.8039,68.9077,68.8039,68.8212,5500.0
2011-07-13 15:00:00,79.55,79.57,79.39,79.4,11100.0,68.8385,68.8558,68.7,68.7087,11100.0
2011-07-13 15:10:00,79.4,79.41,79.1,79.1,23300.0,68.7087,68.7173,68.4491,68.4491,23300.0
2011-07-13 15:20:00,79.09,79.23,79.01,79.21,18100.0,68.4404,68.5616,68.3712,68.5443,18100.0
2011-07-13 15:30:00,79.24,79.24,79.01,79.01,20000.0,68.5702,68.5702,68.3712,68.3712,20000.0
2011-07-13 15:40:00,79.0,79.04,78.9,78.97,38200.0,68.3625,68.3972,68.276,68.3366,38200.0
2011-07-13 15:50:00,78.97,79.04,78.88,78.99,37800.0,68.3366,68.3972,68.2587,68.3539,37800.0
2011-07-14 09:30:00,79.5,79.5,79.09,79.09,16100.0,68.7952,68.7952,68.4404,68.4404,16100.0
2011-07-14 09:40:00,79.18,79.44,79.01,79.06,8700.0,68.5183,68.7433,68.3712,68.4145,8700.0
2011-07-14 09:50:00,79.22,79.68,79.2,79.67,6000.0,68.5529,68.951,68.5356,68.9423,6000.0
2011-07-14 10:00:00,79.62,79.72,79.57,79.72,11900.0,68.8991,68.9856,68.8558,68.9856,11900.0
2011-07-14 10:10:00,79.64,79.72,79.4,79.57,25900.0,68.9164,68.9856,68.7087,68.8558,25900.0
2011-07-14 10:20:00,79.53,79.61,79.45,79.45,8800.0,68.8212,68.8904,68.752,68.752,8800.0
2011-07-14 10:30:00,79.51,79.54,79.19,79.25,10700.0,68.8039,68.8298,68.527,68.5789,10700.0
2011-07-14 10:40:00,79.26,79.28,78.87,78.87,4700.0,68.5875,68.6048,68.25,68.25,4700.0
2011-07-14 10:50:00,78.85,78.85,78.54,78.54,18900.0,68.2327,68.2327,67.9645,67.9645,18900.0
2011-07-14 11:00:00,78.59,78.79,78.59,78.69,7800.0,68.0078,68.1808,68.0078,68.0943,7800.0
2011-07-14 11:10:00,78.71,78.81,78.61,78.8,11300.0,68.1116,68.1981,68.0251,68.1895,11300.0
2011-07-14 11:20:00,78.76,78.78,78.56,78.69,7600.0,68.1549,68.1722,67.9818,68.0943,7600.0
2011-07-14 11:30:00,78.68,78.68,78.22,78.26,12300.0,68.0856,68.0856,67.6876,67.7222,12300.0
2011-07-14 11:40:00,78.28,78.61,78.23,78.61,15200.0,67.7395,68.0251,67.6962,68.0251,15200.0
2011-07-14 11:50:00,78.6,78.6,78.44,78.46,3500.0,68.0164,68.0164,67.8779,67.8953,3500.0
2011-07-14 12:00:00,78.47,78.48,78.33,78.42,6600.0,67.9039,67.9126,67.7828,67.8606,6600.0
2011-07-14 12:10:00,78.4,78.4,78.01,78.01,5100.0,67.8433,67.8433,67.5058,67.5058,5100.0
2011-07-14 12:20:00,78.06,78.22,77.93,78.22,8800.0,67.5491,67.6876,67.4366,67.6876,8800.0
2011-07-14 12:30:00,78.19,78.35,78.19,78.35,2900.0,67.6616,67.8001,67.6616,67.8001,2900.0
2011-07-14 12:40:00,78.36,78.5,78.36,78.43,4700.0,67.8087,67.9299,67.8087,67.8693,4700.0
2011-07-14 12:50:00,78.41,78.49,78.31,78.33,6700.0,67.852,67.9212,67.7655,67.7828,6700.0
2011-07-14 13:00:00,78.3,78.43,78.24,78.24,6700.0,67.7568,67.8693,67.7049,67.7049,6700.0
2011-07-14 13:10:00,78.27,78.27,78.02,78.02,3900.0,67.7308,67.7308,67.5145,67.5145,3900.0
2011-07-14 13:20:00,78.0,78.23,77.9,78.04,30600.0,67.4972,67.6962,67.4107,67.5318,30600.0
2011-07-14 13:30:00,78.02,78.42,77.91,77.98,51100.0,67.5145,67.8606,67.4193,67.4799,51100.0
2011-07-14 13:40:00,78.0,78.06,77.79,77.83,14000.0,67.4972,67.5491,67.3155,67.3501,14000.0
2011-07-14 13:50:00,77.76,77.76,77.4,77.65,24500.0,67.2895,67.2895,66.978,67.1943,24500.0
2011-07-14 14:00:00,77.8,78.0,77.65,77.7,10400.0,67.3241,67.4972,67.1943,67.2376,10400.0
2011-07-14 14:10:00,77.72,78.02,77.72,77.82,6900.0,67.2549,67.5145,67.2549,67.3414,6900.0
2011-07-14 14:20:00,77.75,77.8,77.5,77.58,5900.0,67.2809,67.3241,67.0645,67.1337,5900.0
2011-07-14 14:30:00,77.64,77.71,77.47,77.48,8200.0,67.1857,67.2462,67.0386,67.0472,8200.0
2011-07-14 14:40:00,77.48,77.55,77.36,77.38,5000.0,67.0472,67.1078,66.9434,66.9607,5000.0
2011-07-14 14:50:00,77.36,77.5,77.31,77.46,9400.0,66.9434,67.0645,66.9001,67.0299,9400.0
2011-07-14 15:00:00,77.49,77.49,77.24,77.25,7200.0,67.0559,67.0559,66.8395,66.8482,7200.0
2011-07-14 15:10:00,77.25,77.46,77.24,77.33,6700.0,66.8482,67.0299,66.8395,66.9174,6700.0
2011-07-14 15:20:00,77.38,77.51,77.31,77.34,10200.0,66.9607,67.0732,66.9001,66.9261,10200.0
2011-07-14 15:30:00,77.35,77.6,77.35,77.6,12300.0,66.9347,67.1511,66.9347,67.1511,12300.0
2011-07-14 15:40:00,77.61,77.68,77.51,77.57,26800.0,67.1597,67.2203,67.0732,67.1251,26800.0
2011-07-14 15:50:00,77.59,77.61,77.45,77.5,40300.0,67.1424,67.1597,67.0213,67.0645,40300.0
2011-07-15 09:30:00,77.67,77.87,77.36,77.45,7200.0,67.2116,67.3847,66.9434,67.0213,7200.0
2011-07-15 09:40:00,77.44,77.44,77.15,77.32,9300.0,67.0126,67.0126,66.7616,66.9088,9300.0
2011-07-15 09:50:00,77.25,77.36,76.73,76.83,13700.0,66.8482,66.9434,66.3982,66.4847,13700.0
2011-07-15 10:00:00,76.79,77.29,76.74,76.97,16900.0,66.4501,66.8828,66.4069,66.6059,16900.0
2011-07-15 10:10:00,76.93,77.11,76.81,77.01,7300.0,66.5713,66.727,66.4674,66.6405,7300.0
2011-07-15 10:20:00,76.85,76.94,76.76,76.89,12200.0,66.502,66.5799,66.4242,66.5367,12200.0
2011-07-15 10:30:00,76.95,77.0,76.79,76.87,3300.0,66.5886,66.6318,66.4501,66.5194,3300.0
2011-07-15 10:40:00,76.92,77.22,76.86,77.14,2800.0,66.5626,66.8222,66.5107,66.753,2800.0
2011-07-15 10:50:00,77.14,77.22,77.02,77.07,2500.0,66.753,66.8222,66.6492,66.6924,2500.0
2011-07-15 11:00:00,77.12,77.27,76.99,77.11,5100.0,66.7357,66.8655,66.6232,66.727,5100.0
2011-07-15 11:10:00,77.07,77.34,77.05,77.16,4000.0,66.6924,66.9261,66.6751,66.7703,4000.0
2011-07-15 11:20:00,77.08,77.24,77.08,77.19,5800.0,66.7011,66.8395,66.7011,66.7963,5800.0
2011-07-15 11:30:00,77.19,77.19,77.07,77.13,6800.0,66.7963,66.7963,66.6924,66.7443,6800.0
2011-07-15 11:40:00,77.11,77.13,76.84,76.88,21500.0,66.727,66.7443,66.4934,66.528,21500.0
2011-07-15 11:50:00,76.91,77.16,76.91,77.11,21600.0,66.554,66.7703,66.554,66.727,21600.0
2011-07-15 12:00:00,77.14,77.5,77.07,77.42,15600.0,66.753,67.0645,66.6924,66.9953,15600.0
2011-07-15 12:10:00,77.43,77.64,77.36,77.36,6000.0,67.0039,67.1857,66.9434,66.9434,6000.0
2011-07-15 12:20:00,77.35,77.51,77.3,77.46,12300.0,66.9347,67.0732,66.8915,67.0299,12300.0
2011-07-15 12:30:00,77.53,77.55,77.27,77.53,21100.0,67.0905,67.1078,66.8655,67.0905,21100.0
2011-07-15 12:40:00,77.53,77.58,77.4,77.51,5300.0,67.0905,67.1337,66.978,67.0732,5300.0
2011-07-15 12:50:00,77.56,77.75,77.51,77.72,11600.0,67.1164,67.2809,67.0732,67.2549,11600.0
2011-07-15 13:00:00,77.68,77.78,77.47,77.76,14700.0,67.2203,67.3068,67.0386,67.2895,14700.0
2011-07-15 13:10:00,77.78,77.82,77.72,77.77,13300.0,67.3068,67.3414,67.2549,67.2982,13300.0
2011-07-15 13:20:00,77.71,77.87,77.59,77.64,21400.0,67.2462,67.3847,67.1424,67.1857,21400.0
2011-07-15 13:30:00,77.61,77.67,77.55,77.57,4000.0,67.1597,67.2116,67.1078,67.1251,4000.0
2011-07-15 13:40:00,77.53,77.6,77.5,77.53,1900.0,67.0905,67.1511,67.0645,67.0905,1900.0
2011-07-15 13:50:00,77.53,77.58,77.44,77.44,3600.0,67.0905,67.1337,67.0126,67.0126,3600.0
2011-07-15 14:00:00,77.47,77.51,77.42,77.46,2900.0,67.0386,67.0732,66.9953,67.0299,2900.0
2011-07-15 14:10:00,77.45,77.5,77.33,77.5,5300.0,67.0213,67.0645,66.9174,67.0645,5300.0
2011-07-15 14:20:00,77.46,77.46,77.27,77.34,1900.0,67.0299,67.0299,66.8655,66.9261,1900.0
2011-07-15 14:30:00,77.31,77.37,77.18,77.31,11400.0,66.9001,66.952,66.7876,66.9001,11400.0
2011-07-15 14:40:00,77.27,77.48,77.27,77.38,2800.0,66.8655,67.0472,66.8655,66.9607,2800.0
2011-07-15 14:50:00,77.36,77.41,77.35,77.35,3400.0,66.9434,66.9866,66.9347,66.9347,3400.0
2011-07-15 15:00:00,77.31,77.44,77.24,77.43,4600.0,66.9001,67.0126,66.8395,67.0039,4600.0
2011-07-15 15:10:00,77.42,77.46,77.39,77.39,4600.0,66.9953,67.0299,66.9693,66.9693,4600.0
2011-07-15 15:20:00,77.42,77.52,77.38,77.51,8200.0,66.9953,67.0818,66.9607,67.0732,8200.0
2011-07-15 15:30:00,77.51,77.57,77.38,77.48,12900.0,67.0732,67.1251,66.9607,67.0472,12900.0
2011-07-15 15:40:00,77.48,77.67,77.48,77.64,17700.0,67.0472,67.2116,67.0472,67.1857,17700.0
2011-07-15 15:50:00,77.63,77.75,77.61,77.74,26200.0,67.177,67.2809,67.1597,67.2722,26200.0
2011-07-18 09:30:00,77.35,77.59,77.12,77.13,5100.0,66.9347,67.1424,66.7357,66.7443,5100.0
2011-07-18 09:40:00,77.19,77.2,76.79,76.84,5700.0,66.7963,66.8049,66.4501,66.4934,5700.0
2011-07-18 09:50:00,76.78,76.82,76.6,76.63,3800.0,66.4415,66.4761,66.2857,66.3117,3800.0
2011-07-18 10:00:00,76.62,76.69,76.45,76.52,5900.0,66.303,66.3636,66.1559,66.2165,5900.0
2011-07-18 10:10:00,76.49,76.56,76.32,76.51,5800.0,66.1905,66.2511,66.0434,66.2078,5800.0
2011-07-18 10:20:00,76.56,76.59,76.39,76.43,6500.0,66.2511,66.2771,66.104,66.1386,6500.0
2011-07-18 10:30:00,76.47,76.47,76.29,76.31,2700.0,66.1732,66.1732,66.0174,66.0348,2700.0
2011-07-18 10:40:00,76.39,76.49,76.32,76.33,3500.0,66.104,66.1905,66.0434,66.0521,3500.0
2011-07-18 10:50:00,76.3,76.3,75.96,76.06,9900.0,66.0261,66.0261,65.7319,65.8184,9900.0
2011-07-18 11:00:00,76.06,76.26,76.06,76.14,11400.0,65.8184,65.9915,65.8184,65.8876,11400.0
2011-07-18 11:10:00,76.18,76.25,76.13,76.19,13800.0,65.9223,65.9828,65.879,65.9309,13800.0
2011-07-18 11:20:00,76.22,76.44,76.2,76.32,7900.0,65.9569,66.1473,65.9396,66.0434,7900.0
2011-07-18 11:30:00,76.3,76.34,76.16,76.21,11900.0,66.0261,66.0607,65.905,65.9482,11900.0
2011-07-18 11:40:00,76.17,76.27,76.13,76.18,11700.0,65.9136,66.0001,65.879,65.9223,11700.0
2011-07-18 11:50:00,76.2,76.29,76.16,76.27,13100.0,65.9396,66.0174,65.905,66.0001,13100.0
2011-07-18 12:00:00,76.3,76.31,76.22,76.24,5700.0,66.0261,66.0348,65.9569,65.9742,5700.0
2011-07-18 12:10:00,76.29,76.44,76.27,76.43,4100.0,66.0174,66.1473,66.0001,66.1386,4100.0
2011-07-18 12:20:00,76.43,76.43,76.3,76.3,2700.0,66.1386,66.1386,66.0261,66.0261,2700.0
2011-07-18 12:30:00,76.32,76.32,76.27,76.29,1800.0,66.0434,66.0434,66.0001,66.0174,1800.0
2011-07-18 12:40:00,76.32,76.36,76.19,76.26,1500.0,66.0434,66.078,65.9309,65.9915,1500.0
2011-07-18 12:50:00,76.26,76.28,76.23,76.28,1100.0,65.9915,66.0088,65.9655,66.0088,1100.0
2011-07-18 13:00:00,76.3,76.3,76.19,76.3,5500.0,66.0261,66.0261,65.9309,66.0261,5500.0
2011-07-18 13:10:00,76.29,76.29,76.11,76.16,3400.0,66.0174,66.0174,65.8617,65.905,3400.0
2011-07-18 13:20:00,76.17,76.23,76.12,76.21,4000.0,65.9136,65.9655,65.8703,65.9482,4000.0
2011-07-18 13:30:00,76.23,76.42,76.23,76.36,2600.0,65.9655,66.1299,65.9655,66.078,2600.0
2011-07-18 13:40:00,76.32,76.34,76.19,76.25,9500.0,66.0434,66.0607,65.9309,65.9828,9500.0
2011-07-18 13:50:00,76.26,76.42,76.21,76.33,13400.0,65.9915,66.1299,65.9482,66.0521,13400.0
2011-07-18 14:00:00,76.32,76.32,76.14,76.15,16000.0,66.0434,66.0434,65.8876,65.8963,16000.0
2011-07-18 14:10:00,76.2,76.21,76.12,76.2,16800.0,65.9396,65.9482,65.8703,65.9396,16800.0
2011-07-18 14:20:00,76.17,76.21,76.15,76.18,7400.0,65.9136,65.9482,65.8963,65.9223,7400.0
2011-07-18 14:30:00,76.17,76.17,76.03,76.13,4900.0,65.9136,65.9136,65.7925,65.879,4900.0
2011-07-18 14:40:00,76.16,76.17,76.1,76.16,2700.0,65.905,65.9136,65.853,65.905,2700.0
2011-07-18 14:50:00,76.16,76.2,76.09,76.18,6400.0,65.905,65.9396,65.8444,65.9223,6400.0
2011-07-18 15:00:00,76.2,76.26,76.08,76.08,6000.0,65.9396,65.9915,65.8357,65.8357,6000.0
2011-07-18 15:10:00,76.09,76.17,76.01,76.14,5800.0,65.8444,65.9136,65.7752,65.8876,5800.0
2011-07-18 15:20:00,76.16,76.18,76.01,76.15,5400.0,65.905,65.9223,65.7752,65.8963,5400.0
2011-07-18 15:30:00,76.15,76.25,76.09,76.23,10100.0,65.8963,65.9828,65.8444,65.9655,10100.0
2011-07-18 15:40:00,76.2,76.26,76.13,76.15,14300.0,65.9396,65.9915,65.879,65.8963,14300.0
2011-07-18 15:50:00,76.18,76.3,76.15,76.18,12100.0,65.9223,66.0261,65.8963,65.9223,12100.0
2011-07-19 09:30:00,76.64,77.65,76.64,77.64,9900.0,66.3203,67.1943,66.3203,67.1857,9900.0
2011-07-19 09:40:00,77.64,77.73,77.17,77.27,10600.0,67.1857,67.2636,66.779,66.8655,10600.0
2011-07-19 09:50:00,77.35,77.56,77.35,77.47,5100.0,66.9347,67.1164,66.9347,67.0386,5100.0
2011-07-19 10:00:00,77.56,77.64,77.32,77.63,23000.0,67.1164,67.1857,66.9088,67.177,23000.0
2011-07-19 10:10:00,77.71,77.74,77.39,77.6,15600.0,67.2462,67.2722,66.9693,67.1511,15600.0
2011-07-19 10:20:00,77.52,77.52,77.36,77.49,9500.0,67.0818,67.0818,66.9434,67.0559,9500.0
2011-07-19 10:30:00,77.48,77.52,77.42,77.49,1800.0,67.0472,67.0818,66.9953,67.0559,1800.0
2011-07-19 10:40:00,77.44,77.51,77.36,77.44,4100.0,67.0126,67.0732,66.9434,67.0126,4100.0
2011-07-19 10:50:00,77.42,77.48,77.35,77.4,6800.0,66.9953,67.0472,66.9347,66.978,6800.0
2011-07-19 11:00:00,77.41,77.41,77.24,77.25,5000.0,66.9866,66.9866,66.8395,66.8482,5000.0
2011-07-19 11:10:00,77.27,77.28,77.13,77.14,5600.0,66.8655,66.8741,66.7443,66.753,5600.0
2011-07-19 11:20:00,77.18,77.2,77.09,77.13,4700.0,66.7876,66.8049,66.7097,66.7443,4700.0
2011-07-19 11:30:00,77.14,77.25,77.06,77.07,8700.0,66.753,66.8482,66.6838,66.6924,8700.0
2011-07-19 11:40:00,77.02,77.07,76.98,77.02,3900.0,66.6492,66.6924,66.6145,66.6492,3900.0
2011-07-19 11:50:00,77.03,77.06,76.94,76.96,3600.0,66.6578,66.6838,66.5799,66.5972,3600.0
2011-07-19 12:00:00,76.97,77.08,76.9,76.93,4700.0,66.6059,66.7011,66.5453,66.5713,4700.0
2011-07-19 12:10:00,76.95,77.07,76.94,76.99,5500.0,66.5886,66.6924,66.5799,66.6232,5500.0
2011-07-19 12:20:00,76.99,77.0,76.88,76.96,4600.0,66.6232,66.6318,66.528,66.5972,4600.0
2011-07-19 12:30:00,76.94,77.1,76.93,77.02,6100.0,66.5799,66.7184,66.5713,66.6492,6100.0
2011-07-19 12:40:00,76.98,76.98,76.84,76.85,4600.0,66.6145,66.6145,66.4934,66.502,4600.0
2011-07-19 12:50:00,76.88,76.94,76.86,76.89,2600.0,66.528,66.5799,66.5107,66.5367,2600.0
2011-07-19 13:00:00,76.91,76.93,76.79,76.8,5100.0,66.554,66.5713,66.4501,66.4588,5100.0
2011-07-19 13:10:00,76.79,76.87,76.72,76.84,6800.0,66.4501,66.5194,66.3895,66.4934,6800.0
2011-07-19 13:20:00,76.83,76.96,76.83,76.95,6300.0,66.4847,66.5972,66.4847,66.5886,6300.0
2011-07-19 13:30:00,77.0,77.26,76.97,77.21,13400.0,66.6318,66.8568,66.6059,66.8136,13400.0
2011-07-19 13:40:00,77.15,77.41,76.83,76.99,28100.0,66.7616,66.9866,66.4847,66.6232,28100.0
2011-07-19 13:50:00,76.99,77.14,76.97,77.01,11000.0,66.6232,66.753,66.6059,66.6405,11000.0
2011-07-19 14:00:00,77.01,77.05,76.95,77.05,1300.0,66.6405,66.6751,66.5886,66.6751,1300.0
2011-07-19 14:10:00,77.16,77.24,77.14,77.15,4300.0,66.7703,66.8395,66.753,66.7616,4300.0
2011-07-19 14:20:00,77.14,77.15,77.11,77.15,600.0,66.753,66.7616,66.727,66.7616,600.0
2011-07-19 14:30:00,77.21,77.21,76.94,77.04,17700.0,66.8136,66.8136,66.5799,66.6665,17700.0
2011-07-19 14:40:00,77.05,77.36,77.05,77.3,3700.0,66.6751,66.9434,66.6751,66.8915,3700.0
2011-07-19 14:50:00,77.28,77.37,77.28,77.31,5200.0,66.8741,66.952,66.8741,66.9001,5200.0
2011-07-19 15:00:00,77.31,77.43,77.18,77.28,12800.0,66.9001,67.0039,66.7876,66.8741,12800.0
2011-07-19 15:10:00,77.28,77.38,77.27,77.33,3000.0,66.8741,66.9607,66.8655,66.9174,3000.0
2011-07-19 15:20:00,77.34,77.37,77.29,77.3,4400.0,66.9261,66.952,66.8828,66.8915,4400.0
2011-07-19 15:30:00,77.3,77.36,77.24,77.3,8900.0,66.8915,66.9434,66.8395,66.8915,8900.0
2011-07-19 15:40:00,77.3,77.32,77.07,77.17,21700.0,66.8915,66.9088,66.6924,66.779,21700.0
2011-07-19 15:50:00,77.18,77.24,77.02,77.22,39600.0,66.7876,66.8395,66.6492,66.8222,39600.0
2011-07-20 09:30:00,77.18,77.42,77.1,77.1,5100.0,66.7876,66.9953,66.7184,66.7184,5100.0
2011-07-20 09:40:00,77.17,77.17,77.02,77.17,1200.0,66.779,66.779,66.6492,66.779,1200.0
2011-07-20 09:50:00,77.19,77.29,77.05,77.24,3900.0,66.7963,66.8828,66.6751,66.8395,3900.0
2011-07-20 10:00:00,77.17,77.31,77.09,77.26,5000.0,66.779,66.9001,66.7097,66.8568,5000.0
2011-07-20 10:10:00,77.22,77.36,77.01,77.1,5200.0,66.8222,66.9434,66.6405,66.7184,5200.0
2011-07-20 10:20:00,77.17,77.31,77.07,77.29,4100.0,66.779,66.9001,66.6924,66.8828,4100.0
2011-07-20 10:30:00,77.26,77.41,77.23,77.29,3200.0,66.8568,66.9866,66.8309,66.8828,3200.0
2011-07-20 10:40:00,77.31,77.39,77.31,77.34,2900.0,66.9001,66.9693,66.9001,66.9261,2900.0
2011-07-20 10:50:00,77.34,77.5,77.34,77.48,4600.0,66.9261,67.0645,66.9261,67.0472,4600.0
2011-07-20 11:00:00,77.5,77.63,77.5,77.63,3100.0,67.0645,67.177,67.0645,67.177,3100.0
2011-07-20 11:10:00,77.62,77.62,77.43,77.5,12800.0,67.1684,67.1684,67.0039,67.0645,12800.0
2011-07-20 11:20:00,77.49,77.5,77.34,77.44,7300.0,67.0559,67.0645,66.9261,67.0126,7300.0
2011-07-20 11:30:00,77.48,77.56,77.43,77.48,11600.0,67.0472,67.1164,67.0039,67.0472,11600.0
2011-07-20 11:40:00,77.47,77.56,77.45,77.45,5400.0,67.0386,67.1164,67.0213,67.0213,5400.0
2011-07-20 11:50:00,77.44,77.49,77.37,77.38,5400.0,67.0126,67.0559,66.952,66.9607,5400.0
2011-07-20 12:00:00,77.39,77.41,77.36,77.39,3200.0,66.9693,66.9866,66.9434,66.9693,3200.0
2011-07-20 12:10:00,77.39,77.45,77.39,77.44,23000.0,66.9693,67.0213,66.9693,67.0126,23000.0
2011-07-20 12:20:00,77.44,77.59,77.38,77.53,14400.0,67.0126,67.1424,66.9607,67.0905,14400.0
2011-07-20 12:30:00,77.52,77.53,77.46,77.49,8300.0,67.0818,67.0905,67.0299,67.0559,8300.0
2011-07-20 12:40:00,77.47,77.49,77.45,77.48,2700.0,67.0386,67.0559,67.0213,67.0472,2700.0
2011-07-20 12:50:00,77.52,77.59,77.52,77.54,1800.0,67.0818,67.1424,67.0818,67.0991,1800.0
2011-07-20 13:00:00,77.49,77.61,77.49,77.55,4200.0,67.0559,67.1597,67.0559,67.1078,4200.0
2011-07-20 13:10:00,77.54,77.59,77.52,77.52,6600.0,67.0991,67.1424,67.0818,67.0818,6600.0
2011-07-20 13:20:00,77.55,77.68,77.53,77.66,4700.0,67.1078,67.2203,67.0905,67.203,4700.0
2011-07-20 13:30:00,77.64,77.79,77.58,77.75,7500.0,67.1857,67.3155,67.1337,67.2809,7500.0
2011-07-20 13:40:00,77.73,77.76,77.64,77.68,2400.0,67.2636,67.2895,67.1857,67.2203,2400.0
2011-07-20 13:50:00,77.71,77.77,77.7,77.74,3100.0,67.2462,67.2982,67.2376,67.2722,3100.0
2011-07-20 14:00:00,77.75,77.86,77.75,77.85,5400.0,67.2809,67.376,67.2809,67.3674,5400.0
2011-07-20 14:10:00,77.85,77.86,77.79,77.81,2500.0,67.3674,67.376,67.3155,67.3328,2500.0
2011-07-20 14:20:00,77.81,77.89,77.8,77.89,2800.0,67.3328,67.402,67.3241,67.402,2800.0
2011-07-20 14:30:00,77.87,77.89,77.81,77.85,4800.0,67.3847,67.402,67.3328,67.3674,4800.0
2011-07-20 14:40:00,77.86,77.89,77.75,77.75,4100.0,67.376,67.402,67.2809,67.2809,4100.0
2011-07-20 14:50:00,77.77,77.85,77.77,77.83,5600.0,67.2982,67.3674,67.2982,67.3501,5600.0
2011-07-20 15:00:00,77.81,77.84,77.77,77.84,4800.0,67.3328,67.3587,67.2982,67.3587,4800.0
2011-07-20 15:10:00,77.84,77.86,77.79,77.79,5000.0,67.3587,67.376,67.3155,67.3155,5000.0
2011-07-20 15:20:00,77.77,77.78,77.72,77.76,19300.0,67.2982,67.3068,67.2549,67.2895,19300.0
2011-07-20 15:30:00,77.77,77.77,77.72,77.74,19300.0,67.2982,67.2982,67.2549,67.2722,19300.0
2011-07-20 15:40:00,77.74,77.75,77.61,77.63,17400.0,67.2722,67.2809,67.1597,67.177,17400.0
2011-07-20 15:50:00,77.64,77.76,77.63,77.7,30900.0,67.1857,67.2895,67.177,67.2376,30900.0
2011-07-21 09:30:00,78.07,78.44,78.07,78.36,3900.0,67.5578,67.8779,67.5578,67.8087,3900.0
2011-07-21 09:40:00,78.51,79.23,78.51,79.17,7900.0,67.9385,68.5616,67.9385,68.5097,7900.0
2011-07-21 09:50:00,79.19,79.19,78.9,78.97,5000.0,68.527,68.527,68.276,68.3366,5000.0
2011-07-21 10:00:00,78.91,79.27,78.74,79.27,12100.0,68.2847,68.5962,68.1376,68.5962,12100.0
2011-07-21 10:10:00,79.26,79.31,79.08,79.12,4800.0,68.5875,68.6308,68.4318,68.4664,4800.0
2011-07-21 10:20:00,79.17,79.37,79.17,79.35,12300.0,68.5097,68.6827,68.5097,68.6654,12300.0
2011-07-21 10:30:00,79.31,79.38,79.25,79.3,13900.0,68.6308,68.6914,68.5789,68.6221,13900.0
2011-07-21 10:40:00,79.26,79.29,79.09,79.13,7500.0,68.5875,68.6135,68.4404,68.475,7500.0
2011-07-21 10:50:00,79.09,79.19,79.06,79.18,9100.0,68.4404,68.527,68.4145,68.5183,9100.0
2011-07-21 11:00:00,79.2,79.25,79.09,79.17,5400.0,68.5356,68.5789,68.4404,68.5097,5400.0
2011-07-21 11:10:00,79.2,79.36,79.2,79.26,5800.0,68.5356,68.6741,68.5356,68.5875,5800.0
2011-07-21 11:20:00,79.25,79.25,79.05,79.19,4200.0,68.5789,68.5789,68.4058,68.527,4200.0
2011-07-21 11:30:00,79.16,79.22,79.11,79.17,9500.0,68.501,68.5529,68.4577,68.5097,9500.0
2011-07-21 11:40:00,79.15,79.24,79.07,79.15,19700.0,68.4923,68.5702,68.4231,68.4923,19700.0
2011-07-21 11:50:00,79.13,79.13,79.04,79.1,8700.0,68.475,68.475,68.3972,68.4491,8700.0
2011-07-21 12:00:00,79.04,79.09,79.03,79.04,4300.0,68.3972,68.4404,68.3885,68.3972,4300.0
2011-07-21 12:10:00,79.06,79.09,79.02,79.03,1900.0,68.4145,68.4404,68.3799,68.3885,1900.0
2011-07-21 12:20:00,78.97,78.99,78.84,78.84,3400.0,68.3366,68.3539,68.2241,68.2241,3400.0
2011-07-21 12:30:00,78.87,79.21,78.87,79.21,12400.0,68.25,68.5443,68.25,68.5443,12400.0
2011-07-21 12:40:00,79.23,79.43,79.23,79.39,8600.0,68.5616,68.7346,68.5616,68.7,8600.0
2011-07-21 12:50:00,79.39,79.4,79.21,79.22,3700.0,68.7,68.7087,68.5443,68.5529,3700.0
2011-07-21 13:00:00,79.34,79.37,79.26,79.3,2900.0,68.6568,68.6827,68.5875,68.6221,2900.0
2011-07-21 13:10:00,79.27,79.37,79.27,79.33,3200.0,68.5962,68.6827,68.5962,68.6481,3200.0
2011-07-21 13:20:00,79.32,79.37,79.3,79.37,6600.0,68.6395,68.6827,68.6221,68.6827,6600.0
2011-07-21 13:30:00,79.37,79.37,79.21,79.25,2900.0,68.6827,68.6827,68.5443,68.5789,2900.0
2011-07-21 13:40:00,79.26,79.26,79.14,79.14,3300.0,68.5875,68.5875,68.4837,68.4837,3300.0
2011-07-21 13:50:00,79.14,79.2,79.11,79.18,3000.0,68.4837,68.5356,68.4577,68.5183,3000.0
2011-07-21 14:00:00,79.19,79.22,79.13,79.19,2200.0,68.527,68.5529,68.475,68.527,2200.0
2011-07-21 14:10:00,79.2,79.22,79.17,79.17,4400.0,68.5356,68.5529,68.5097,68.5097,4400.0
2011-07-21 14:20:00,79.11,79.19,79.11,79.19,4200.0,68.4577,68.527,68.4577,68.527,4200.0
2011-07-21 14:30:00,79.19,79.27,79.18,79.26,4700.0,68.527,68.5962,68.5183,68.5875,4700.0
2011-07-21 14:40:00,79.26,79.3,79.2,79.3,4000.0,68.5875,68.6221,68.5356,68.6221,4000.0
2011-07-21 14:50:00,79.27,79.32,79.24,79.32,3900.0,68.5962,68.6395,68.5702,68.6395,3900.0
2011-07-21 15:00:00,79.29,79.32,79.2,79.2,6800.0,68.6135,68.6395,68.5356,68.5356,6800.0
2011-07-21 15:10:00,79.2,79.22,79.12,79.19,9500.0,68.5356,68.5529,68.4664,68.527,9500.0
2011-07-21 15:20:00,79.19,79.28,79.14,79.26,4700.0,68.527,68.6048,68.4837,68.5875,4700.0
2011-07-21 15:30:00,79.23,79.24,79.06,79.13,6100.0,68.5616,68.5702,68.4145,68.475,6100.0
2011-07-21 15:40:00,79.11,79.16,79.03,79.05,9300.0,68.4577,68.501,68.3885,68.4058,9300.0
2011-07-21 15:50:00,79.07,79.14,79.01,79.09,14500.0,68.4231,68.4837,68.3712,68.4404,14500.0
2011-07-22 09:30:00,78.74,79.23,78.55,78.55,10800.0,68.1376,68.5616,67.9731,67.9731,10800.0
2011-07-22 09:40:00,78.45,78.45,77.67,77.75,7900.0,67.8866,67.8866,67.2116,67.2809,7900.0
2011-07-22 09:50:00,77.8,77.88,77.58,77.62,11400.0,67.3241,67.3934,67.1337,67.1684,11400.0
2011-07-22 10:00:00,77.68,78.44,77.68,78.38,45900.0,67.2203,67.8779,67.2203,67.826,45900.0
2011-07-22 10:10:00,78.42,78.73,78.37,78.48,31200.0,67.8606,68.1289,67.8174,67.9126,31200.0
2011-07-22 10:20:00,78.5,78.5,78.21,78.25,8300.0,67.9299,67.9299,67.6789,67.7135,8300.0
2011-07-22 10:30:00,78.14,78.31,78.11,78.31,4700.0,67.6183,67.7655,67.5924,67.7655,4700.0
2011-07-22 10:40:00,78.35,78.4,78.33,78.39,6200.0,67.8001,67.8433,67.7828,67.8347,6200.0
2011-07-22 10:50:00,78.37,78.45,78.31,78.45,4500.0,67.8174,67.8866,67.7655,67.8866,4500.0
2011-07-22 11:00:00,78.45,78.56,78.45,78.54,7200.0,67.8866,67.9818,67.8866,67.9645,7200.0
2011-07-22 11:10:00,78.58,78.65,78.52,78.65,7100.0,67.9991,68.0597,67.9472,68.0597,7100.0
2011-07-22 11:20:00,78.59,78.65,78.55,78.58,5200.0,68.0078,68.0597,67.9731,67.9991,5200.0
2011-07-22 11:30:00,78.59,78.68,78.51,78.68,11100.0,68.0078,68.0856,67.9385,68.0856,11100.0
2011-07-22 11:40:00,78.68,78.68,78.55,78.57,2700.0,68.0856,68.0856,67.9731,67.9904,2700.0
2011-07-22 11:50:00,78.57,78.71,78.57,78.66,4900.0,67.9904,68.1116,67.9904,68.0683,4900.0
2011-07-22 12:00:00,78.65,78.75,78.57,78.73,1700.0,68.0597,68.1462,67.9904,68.1289,1700.0
2011-07-22 12:10:00,78.82,78.86,78.75,78.75,3500.0,68.2068,68.2414,68.1462,68.1462,3500.0
2011-07-22 12:20:00,78.76,78.76,78.71,78.74,1100.0,68.1549,68.1549,68.1116,68.1376,1100.0
2011-07-22 12:30:00,78.79,78.84,78.77,78.84,2000.0,68.1808,68.2241,68.1635,68.2241,2000.0
2011-07-22 12:40:00,78.8,78.87,78.77,78.87,4000.0,68.1895,68.25,68.1635,68.25,4000.0
2011-07-22 12:50:00,78.87,78.98,78.86,78.93,3500.0,68.25,68.3452,68.2414,68.302,3500.0
2011-07-22 13:00:00,78.94,78.94,78.85,78.86,4400.0,68.3106,68.3106,68.2327,68.2414,4400.0
2011-07-22 13:10:00,78.83,78.83,78.75,78.83,2600.0,68.2154,68.2154,68.1462,68.2154,2600.0
2011-07-22 13:20:00,78.79,78.84,78.73,78.84,2400.0,68.1808,68.2241,68.1289,68.2241,2400.0
2011-07-22 13:30:00,78.81,78.81,78.75,78.76,1600.0,68.1981,68.1981,68.1462,68.1549,1600.0
2011-07-22 13:40:00,78.76,78.81,78.73,78.81,3500.0,68.1549,68.1981,68.1289,68.1981,3500.0
2011-07-22 13:50:00,78.83,78.87,78.78,78.87,3000.0,68.2154,68.25,68.1722,68.25,3000.0
2011-07-22 14:00:00,78.86,78.88,78.75,78.85,3800.0,68.2414,68.2587,68.1462,68.2327,3800.0
2011-07-22 14:10:00,78.85,78.85,78.8,78.8,1500.0,68.2327,68.2327,68.1895,68.1895,1500.0
2011-07-22 14:20:00,78.78,78.84,78.77,78.8,5200.0,68.1722,68.2241,68.1635,68.1895,5200.0
2011-07-22 14:30:00,78.8,78.92,78.8,78.92,8300.0,68.1895,68.2933,68.1895,68.2933,8300.0
2011-07-22 14:40:00,78.92,79.05,78.86,79.05,11300.0,68.2933,68.4058,68.2414,68.4058,11300.0
2011-07-22 14:50:00,79.06,79.58,79.05,79.58,26500.0,68.4145,68.8644,68.4058,68.8644,26500.0
2011-07-22 15:00:00,79.55,79.71,79.54,79.63,41200.0,68.8385,68.9769,68.8298,68.9077,41200.0
2011-07-22 15:10:00,79.63,79.64,79.46,79.48,24100.0,68.9077,68.9164,68.7606,68.7779,24100.0
2011-07-22 15:20:00,79.48,79.49,79.21,79.23,14800.0,68.7779,68.7866,68.5443,68.5616,14800.0
2011-07-22 15:30:00,79.19,79.24,79.15,79.2,10900.0,68.527,68.5702,68.4923,68.5356,10900.0
2011-07-22 15:40:00,79.19,79.2,79.11,79.15,31900.0,68.527,68.5356,68.4577,68.4923,31900.0
2011-07-22 15:50:00,79.15,79.22,79.14,79.16,19500.0,68.4923,68.5529,68.4837,68.501,19500.0
2011-07-25 09:30:00,78.05,78.45,78.05,78.45,3400.0,67.5405,67.8866,67.5405,67.8866,3400.0
2011-07-25 09:40:00,78.58,78.8,78.5,78.8,5700.0,67.9991,68.1895,67.9299,68.1895,5700.0
2011-07-25 09:50:00,78.8,79.12,78.65,79.06,7300.0,68.1895,68.4664,68.0597,68.4145,7300.0
2011-07-25 10:00:00,79.06,79.23,79.05,79.23,5700.0,68.4145,68.5616,68.4058,68.5616,5700.0
2011-07-25 10:10:00,79.23,79.28,79.19,79.19,1600.0,68.5616,68.6048,68.527,68.527,1600.0
2011-07-25 10:20:00,79.19,79.31,79.15,79.25,2700.0,68.527,68.6308,68.4923,68.5789,2700.0
2011-07-25 10:30:00,79.26,79.3,79.08,79.08,1700.0,68.5875,68.6221,68.4318,68.4318,1700.0
2011-07-25 10:40:00,79.02,79.26,79.02,79.18,4400.0,68.3799,68.5875,68.3799,68.5183,4400.0
2011-07-25 10:50:00,79.23,79.23,78.82,78.95,4300.0,68.5616,68.5616,68.2068,68.3193,4300.0
2011-07-25 11:00:00,78.98,79.07,78.91,78.97,2700.0,68.3452,68.4231,68.2847,68.3366,2700.0
2011-07-25 11:10:00,78.94,79.01,78.87,78.87,3800.0,68.3106,68.3712,68.25,68.25,3800.0
2011-07-25 11:20:00,78.87,79.14,78.87,79.12,4500.0,68.25,68.4837,68.25,68.4664,4500.0
2011-07-25 11:30:00,79.14,79.14,79.05,79.08,2200.0,68.4837,68.4837,68.4058,68.4318,2200.0
2011-07-25 11:40:00,79.09,79.1,78.97,78.99,2800.0,68.4404,68.4491,68.3366,68.3539,2800.0
2011-07-25 11:50:00,79.01,79.09,78.98,79.06,1900.0,68.3712,68.4404,68.3452,68.4145,1900.0
2011-07-25 12:00:00,79.05,79.17,79.05,79.17,1800.0,68.4058,68.5097,68.4058,68.5097,1800.0
2011-07-25 12:10:00,79.17,79.24,79.17,79.2,1200.0,68.5097,68.5702,68.5097,68.5356,1200.0
2011-07-25 12:20:00,79.24,79.24,79.22,79.22,900.0,68.5702,68.5702,68.5529,68.5529,900.0
2011-07-25 12:30:00,79.23,79.35,79.23,79.31,5300.0,68.5616,68.6654,68.5616,68.6308,5300.0
2011-07-25 12:40:00,79.34,79.52,79.34,79.47,1800.0,68.6568,68.8125,68.6568,68.7693,1800.0
2011-07-25 12:50:00,79.5,79.57,79.49,79.52,3200.0,68.7952,68.8558,68.7866,68.8125,3200.0
2011-07-25 13:00:00,79.5,79.69,79.48,79.61,3800.0,68.7952,68.9596,68.7779,68.8904,3800.0
2011-07-25 13:10:00,79.61,79.69,79.6,79.69,5800.0,68.8904,68.9596,68.8818,68.9596,5800.0
2011-07-25 13:20:00,79.65,79.68,79.64,79.65,3700.0,68.925,68.951,68.9164,68.925,3700.0
2011-07-25 13:30:00,79.65,79.65,79.55,79.55,2000.0,68.925,68.925,68.8385,68.8385,2000.0
2011-07-25 13:40:00,79.54,79.54,79.43,79.53,2600.0,68.8298,68.8298,68.7346,68.8212,2600.0
2011-07-25 13:50:00,79.52,79.55,79.44,79.45,2400.0,68.8125,68.8385,68.7433,68.752,2400.0
2011-07-25 14:00:00,79.48,79.57,79.48,79.53,2500.0,68.7779,68.8558,68.7779,68.8212,2500.0
2011-07-25 14:10:00,79.57,79.57,79.44,79.44,2600.0,68.8558,68.8558,68.7433,68.7433,2600.0
2011-07-25 14:20:00,79.44,79.46,79.41,79.46,4100.0,68.7433,68.7606,68.7173,68.7606,4100.0
2011-07-25 14:30:00,79.42,79.42,79.28,79.3,4100.0,68.726,68.726,68.6048,68.6221,4100.0
2011-07-25 14:40:00,79.26,79.36,79.21,79.23,4400.0,68.5875,68.6741,68.5443,68.5616,4400.0
2011-07-25 14:50:00,79.21,79.24,79.17,79.18,2200.0,68.5443,68.5702,68.5097,68.5183,2200.0
2011-07-25 15:00:00,79.13,79.13,79.0,79.0,4900.0,68.475,68.475,68.3625,68.3625,4900.0
2011-07-25 15:10:00,78.99,79.07,78.9,79.03,3800.0,68.3539,68.4231,68.276,68.3885,3800.0
2011-07-25 15:20:00,79.0,79.02,78.84,78.91,4100.0,68.3625,68.3799,68.2241,68.2847,4100.0
2011-07-25 15:30:00,78.92,79.04,78.87,79.02,12900.0,68.2933,68.3972,68.25,68.3799,12900.0
2011-07-25 15:40:00,79.0,79.0,78.86,78.86,7700.0,68.3625,68.3625,68.2414,68.2414,7700.0
2011-07-25 15:50:00,78.87,78.9,78.8,78.85,12700.0,68.25,68.276,68.1895,68.2327,12700.0
2011-07-26 09:30:00,78.52,78.56,78.3,78.34,6100.0,67.9472,67.9818,67.7568,67.7914,6100.0
2011-07-26 09:40:00,78.33,78.5,78.0,78.11,9700.0,67.7828,67.9299,67.4972,67.5924,9700.0
2011-07-26 09:50:00,78.09,78.14,77.95,77.95,2300.0,67.5751,67.6183,67.4539,67.4539,2300.0
2011-07-26 10:00:00,77.97,78.23,77.87,77.87,7900.0,67.4712,67.6962,67.3847,67.3847,7900.0
2011-07-26 10:10:00,77.86,78.16,77.78,78.07,4200.0,67.376,67.6357,67.3068,67.5578,4200.0
2011-07-26 10:20:00,78.07,78.24,78.03,78.06,5500.0,67.5578,67.7049,67.5232,67.5491,5500.0
2011-07-26 10:30:00,78.05,78.08,77.94,77.94,2400.0,67.5405,67.5664,67.4453,67.4453,2400.0
2011-07-26 10:40:00,78.0,78.31,78.0,78.26,22500.0,67.4972,67.7655,67.4972,67.7222,22500.0
2011-07-26 10:50:00,78.22,78.49,78.2,78.31,13400.0,67.6876,67.9212,67.6703,67.7655,13400.0
2011-07-26 11:00:00,78.35,78.51,78.32,78.5,8700.0,67.8001,67.9385,67.7741,67.9299,8700.0
2011-07-26 11:10:00,78.61,78.69,78.43,78.45,7900.0,68.0251,68.0943,67.8693,67.8866,7900.0
2011-07-26 11:20:00,78.39,78.65,78.37,78.57,4200.0,67.8347,68.0597,67.8174,67.9904,4200.0
2011-07-26 11:30:00,78.56,78.62,78.51,78.52,2600.0,67.9818,68.0337,67.9385,67.9472,2600.0
2011-07-26 11:40:00,78.55,78.6,78.53,78.6,4400.0,67.9731,68.0164,67.9558,68.0164,4400.0
2011-07-26 11:50:00,78.61,78.61,78.5,78.53,2700.0,68.0251,68.0251,67.9299,67.9558,2700.0
2011-07-26 12:00:00,78.54,78.59,78.51,78.59,4400.0,67.9645,68.0078,67.9385,68.0078,4400.0
2011-07-26 12:10:00,78.55,78.63,78.55,78.58,2500.0,67.9731,68.0424,67.9731,67.9991,2500.0
2011-07-26 12:20:00,78.57,78.6,78.53,78.53,1400.0,67.9904,68.0164,67.9558,67.9558,1400.0
2011-07-26 12:30:00,78.55,78.59,78.52,78.55,4600.0,67.9731,68.0078,67.9472,67.9731,4600.0
2011-07-26 12:40:00,78.57,78.58,78.48,78.48,2400.0,67.9904,67.9991,67.9126,67.9126,2400.0
2011-07-26 12:50:00,78.48,78.59,78.48,78.59,3300.0,67.9126,68.0078,67.9126,68.0078,3300.0
2011-07-26 13:00:00,78.66,78.66,78.46,78.51,3800.0,68.0683,68.0683,67.8953,67.9385,3800.0
2011-07-26 13:10:00,78.48,78.55,78.27,78.27,7100.0,67.9126,67.9731,67.7308,67.7308,7100.0
2011-07-26 13:20:00,78.26,78.26,78.14,78.17,2700.0,67.7222,67.7222,67.6183,67.6443,2700.0
2011-07-26 13:30:00,78.22,78.24,78.16,78.19,2300.0,67.6876,67.7049,67.6357,67.6616,2300.0
2011-07-26 13:40:00,78.18,78.28,78.12,78.26,11500.0,67.653,67.7395,67.601,67.7222,11500.0
2011-07-26 13:50:00,78.27,78.32,78.26,78.28,1300.0,67.7308,67.7741,67.7222,67.7395,1300.0
2011-07-26 14:00:00,78.26,78.42,78.26,78.4,4500.0,67.7222,67.8606,67.7222,67.8433,4500.0
2011-07-26 14:10:00,78.36,78.56,78.34,78.52,9000.0,67.8087,67.9818,67.7914,67.9472,9000.0
2011-07-26 14:20:00,78.53,78.56,78.51,78.51,2900.0,67.9558,67.9818,67.9385,67.9385,2900.0
2011-07-26 14:30:00,78.5,78.54,78.45,78.46,2200.0,67.9299,67.9645,67.8866,67.8953,2200.0
2011-07-26 14:40:00,78.4,78.46,78.39,78.39,2200.0,67.8433,67.8953,67.8347,67.8347,2200.0
2011-07-26 14:50:00,78.4,78.48,78.35,78.4,2200.0,67.8433,67.9126,67.8001,67.8433,2200.0
2011-07-26 15:00:00,78.37,78.47,78.37,78.46,5700.0,67.8174,67.9039,67.8174,67.8953,5700.0
2011-07-26 15:10:00,78.45,78.53,78.45,78.47,6100.0,67.8866,67.9558,67.8866,67.9039,6100.0
2011-07-26 15:20:00,78.5,78.58,78.49,78.51,13200.0,67.9299,67.9991,67.9212,67.9385,13200.0
2011-07-26 15:30:00,78.51,78.56,78.49,78.5,13100.0,67.9385,67.9818,67.9212,67.9299,13100.0
2011-07-26 15:40:00,78.53,78.53,78.27,78.27,18600.0,67.9558,67.9558,67.7308,67.7308,18600.0
2011-07-26 15:50:00,78.28,78.43,78.25,78.4,11500.0,67.7395,67.8693,67.7135,67.8433,11500.0
2011-07-27 09:30:00,78.18,78.47,78.01,78.2,19500.0,67.653,67.9039,67.5058,67.6703,19500.0
2011-07-27 09:40:00,77.99,78.35,77.98,78.35,5000.0,67.4885,67.8001,67.4799,67.8001,5000.0
2011-07-27 09:50:00,78.28,78.29,77.99,78.26,8100.0,67.7395,67.7481,67.4885,67.7222,8100.0
2011-07-27 10:00:00,78.26,78.26,77.91,78.07,12900.0,67.7222,67.7222,67.4193,67.5578,12900.0
2011-07-27 10:10:00,77.98,78.0,77.83,77.86,23200.0,67.4799,67.4972,67.3501,67.376,23200.0
2011-07-27 10:20:00,77.84,77.89,77.61,77.85,6500.0,67.3587,67.402,67.1597,67.3674,6500.0
2011-07-27 10:30:00,77.81,77.83,77.67,77.8,4600.0,67.3328,67.3501,67.2116,67.3241,4600.0
2011-07-27 10:40:00,77.7,77.79,77.52,77.76,6200.0,67.2376,67.3155,67.0818,67.2895,6200.0
2011-07-27 10:50:00,77.77,78.01,77.77,77.98,8100.0,67.2982,67.5058,67.2982,67.4799,8100.0
2011-07-27 11:00:00,77.94,77.94,77.75,77.78,10400.0,67.4453,67.4453,67.2809,67.3068,10400.0
2011-07-27 11:10:00,77.73,77.83,77.58,77.83,12600.0,67.2636,67.3501,67.1337,67.3501,12600.0
2011-07-27 11:20:00,77.76,77.76,77.52,77.75,14400.0,67.2895,67.2895,67.0818,67.2809,14400.0
2011-07-27 11:30:00,77.84,77.89,77.54,77.61,29500.0,67.3587,67.402,67.0991,67.1597,29500.0
2011-07-27 11:40:00,77.67,77.7,77.57,77.68,7600.0,67.2116,67.2376,67.1251,67.2203,7600.0
2011-07-27 11:50:00,77.65,77.66,77.46,77.59,4400.0,67.1943,67.203,67.0299,67.1424,4400.0
2011-07-27 12:00:00,77.56,77.57,77.5,77.55,2100.0,67.1164,67.1251,67.0645,67.1078,2100.0
2011-07-27 12:10:00,77.55,77.69,77.55,77.69,2800.0,67.1078,67.2289,67.1078,67.2289,2800.0
2011-07-27 12:20:00,77.69,77.71,77.6,77.67,2400.0,67.2289,67.2462,67.1511,67.2116,2400.0
2011-07-27 12:30:00,77.65,77.65,77.54,77.58,2700.0,67.1943,67.1943,67.0991,67.1337,2700.0
2011-07-27 12:40:00,77.57,77.67,77.57,77.67,3500.0,67.1251,67.2116,67.1251,67.2116,3500.0
2011-07-27 12:50:00,77.62,77.62,77.46,77.46,2200.0,67.1684,67.1684,67.0299,67.0299,2200.0
2011-07-27 13:00:00,77.46,77.7,77.43,77.65,7000.0,67.0299,67.2376,67.0039,67.1943,7000.0
2011-07-27 13:10:00,77.61,77.67,77.46,77.47,2300.0,67.1597,67.2116,67.0299,67.0386,2300.0
2011-07-27 13:20:00,77.42,77.42,77.38,77.4,1700.0,66.9953,66.9953,66.9607,66.978,1700.0
2011-07-27 13:30:00,77.39,77.49,77.29,77.29,2000.0,66.9693,67.0559,66.8828,66.8828,2000.0
2011-07-27 13:40:00,77.3,77.5,77.3,77.5,5000.0,66.8915,67.0645,66.8915,67.0645,5000.0
2011-07-27 13:50:00,77.46,77.46,77.14,77.28,33600.0,67.0299,67.0299,66.753,66.8741,33600.0
2011-07-27 14:00:00,77.26,77.31,77.15,77.28,4000.0,66.8568,66.9001,66.7616,66.8741,4000.0
2011-07-27 14:10:00,77.25,77.37,77.23,77.31,14300.0,66.8482,66.952,66.8309,66.9001,14300.0
2011-07-27 14:20:00,77.28,77.44,77.19,77.2,23000.0,66.8741,67.0126,66.7963,66.8049,23000.0
2011-07-27 14:30:00,77.14,77.28,76.92,76.99,19400.0,66.753,66.8741,66.5626,66.6232,19400.0
2011-07-27 14:40:00,76.98,77.0,76.81,76.97,7700.0,66.6145,66.6318,66.4674,66.6059,7700.0
2011-07-27 14:50:00,76.9,76.93,76.76,76.85,5200.0,66.5453,66.5713,66.4242,66.502,5200.0
2011-07-27 15:00:00,76.87,76.87,76.79,76.79,3000.0,66.5194,66.5194,66.4501,66.4501,3000.0
2011-07-27 15:10:00,76.74,76.92,76.73,76.92,19300.0,66.4069,66.5626,66.3982,66.5626,19300.0
2011-07-27 15:20:00,76.91,77.04,76.83,77.04,12000.0,66.554,66.6665,66.4847,66.6665,12000.0
2011-07-27 15:30:00,77.02,77.22,77.02,77.09,19200.0,66.6492,66.8222,66.6492,66.7097,19200.0
2011-07-27 15:40:00,77.08,77.09,76.76,76.86,16400.0,66.7011,66.7097,66.4242,66.5107,16400.0
2011-07-27 15:50:00,76.84,76.99,76.82,76.89,20500.0,66.4934,66.6232,66.4761,66.5367,20500.0
2011-07-28 09:30:00,76.98,77.21,76.94,77.05,3300.0,66.6145,66.8136,66.5799,66.6751,3300.0
2011-07-28 09:40:00,76.91,76.91,76.56,76.85,3000.0,66.554,66.554,66.2511,66.502,3000.0
2011-07-28 09:50:00,76.77,76.86,76.73,76.86,7500.0,66.4328,66.5107,66.3982,66.5107,7500.0
2011-07-28 10:00:00,76.87,77.15,76.73,77.09,5600.0,66.5194,66.7616,66.3982,66.7097,5600.0
2011-07-28 10:10:00,77.16,77.17,77.01,77.02,3900.0,66.7703,66.779,66.6405,66.6492,3900.0
2011-07-28 10:20:00,77.02,77.02,76.81,77.0,5000.0,66.6492,66.6492,66.4674,66.6318,5000.0
2011-07-28 10:30:00,76.99,77.0,76.79,76.87,6000.0,66.6232,66.6318,66.4501,66.5194,6000.0
2011-07-28 10:40:00,76.89,77.03,76.86,76.97,6900.0,66.5367,66.6578,66.5107,66.6059,6900.0
2011-07-28 10:50:00,76.94,77.0,76.85,76.92,3200.0,66.5799,66.6318,66.502,66.5626,3200.0
2011-07-28 11:00:00,76.9,77.07,76.8,77.06,5500.0,66.5453,66.6924,66.4588,66.6838,5500.0
2011-07-28 11:10:00,77.06,77.08,76.93,77.04,10100.0,66.6838,66.7011,66.5713,66.6665,10100.0
2011-07-28 11:20:00,77.04,77.09,77.03,77.07,17500.0,66.6665,66.7097,66.6578,66.6924,17500.0
2011-07-28 11:30:00,77.09,77.09,77.03,77.04,4000.0,66.7097,66.7097,66.6578,66.6665,4000.0
2011-07-28 11:40:00,77.04,77.07,76.99,76.99,3300.0,66.6665,66.6924,66.6232,66.6232,3300.0
2011-07-28 11:50:00,76.91,77.02,76.91,77.01,1900.0,66.554,66.6492,66.554,66.6405,1900.0
2011-07-28 12:00:00,77.01,77.05,76.98,77.0,4800.0,66.6405,66.6751,66.6145,66.6318,4800.0
2011-07-28 12:10:00,76.97,76.97,76.67,76.67,1200.0,66.6059,66.6059,66.3463,66.3463,1200.0
2011-07-28 12:20:00,76.6,76.63,76.48,76.48,3900.0,66.2857,66.3117,66.1819,66.1819,3900.0
2011-07-28 12:30:00,76.52,76.52,76.34,76.34,6100.0,66.2165,66.2165,66.0607,66.0607,6100.0
2011-07-28 12:40:00,76.31,76.4,76.15,76.16,17500.0,66.0348,66.1126,65.8963,65.905,17500.0
2011-07-28 12:50:00,76.15,76.27,76.13,76.27,5900.0,65.8963,66.0001,65.879,66.0001,5900.0
2011-07-28 13:00:00,76.29,76.29,76.11,76.18,23500.0,66.0174,66.0174,65.8617,65.9223,23500.0
2011-07-28 13:10:00,76.12,76.39,76.12,76.31,7800.0,65.8703,66.104,65.8703,66.0348,7800.0
2011-07-28 13:20:00,76.31,76.36,76.12,76.29,6400.0,66.0348,66.078,65.8703,66.0174,6400.0
2011-07-28 13:30:00,76.32,76.42,76.28,76.37,6200.0,66.0434,66.1299,66.0088,66.0867,6200.0
2011-07-28 13:40:00,76.41,76.49,76.34,76.34,4100.0,66.1213,66.1905,66.0607,66.0607,4100.0
2011-07-28 13:50:00,76.4,76.45,76.37,76.37,3900.0,66.1126,66.1559,66.0867,66.0867,3900.0
2011-07-28 14:00:00,76.4,76.42,76.3,76.3,6100.0,66.1126,66.1299,66.0261,66.0261,6100.0
2011-07-28 14:10:00,76.28,76.36,76.17,76.33,12300.0,66.0088,66.078,65.9136,66.0521,12300.0
2011-07-28 14:20:00,76.33,76.35,76.29,76.32,30900.0,66.0521,66.0694,66.0174,66.0434,30900.0
2011-07-28 14:30:00,76.35,76.35,76.27,76.28,14900.0,66.0694,66.0694,66.0001,66.0088,14900.0
2011-07-28 14:40:00,76.28,76.31,76.2,76.21,19200.0,66.0088,66.0348,65.9396,65.9482,19200.0
2011-07-28 14:50:00,76.26,76.37,76.26,76.31,16200.0,65.9915,66.0867,65.9915,66.0348,16200.0
2011-07-28 15:00:00,76.31,76.36,76.23,76.24,10100.0,66.0348,66.078,65.9655,65.9742,10100.0
2011-07-28 15:10:00,76.22,76.25,76.17,76.2,6700.0,65.9569,65.9828,65.9136,65.9396,6700.0
2011-07-28 15:20:00,76.2,76.2,76.0,76.0,6600.0,65.9396,65.9396,65.7665,65.7665,6600.0
2011-07-28 15:30:00,75.99,76.03,75.86,76.02,12100.0,65.7578,65.7925,65.6453,65.7838,12100.0
2011-07-28 15:40:00,76.0,76.0,75.59,75.71,25000.0,65.7665,65.7665,65.4117,65.5155,25000.0
2011-07-28 15:50:00,75.72,75.85,75.67,75.81,27900.0,65.5242,65.6367,65.4809,65.6021,27900.0
2011-07-29 09:30:00,74.65,75.4,74.61,74.98,14000.0,64.5983,65.2473,64.5637,64.8838,14000.0
2011-07-29 09:40:00,74.99,75.63,74.98,75.55,17000.0,64.8925,65.4463,64.8838,65.3771,17000.0
2011-07-29 09:50:00,75.58,76.05,75.56,76.0,18300.0,65.4031,65.8098,65.3857,65.7665,18300.0
2011-07-29 10:00:00,75.96,75.98,75.75,75.91,8400.0,65.7319,65.7492,65.5502,65.6886,8400.0
2011-07-29 10:10:00,75.9,75.9,75.63,75.7,7300.0,65.68,65.68,65.4463,65.5069,7300.0
2011-07-29 10:20:00,75.72,75.88,75.72,75.84,15100.0,65.5242,65.6627,65.5242,65.628,15100.0
2011-07-29 10:30:00,75.84,75.85,75.73,75.78,21300.0,65.628,65.6367,65.5329,65.5761,21300.0
2011-07-29 10:40:00,75.82,75.85,75.66,75.85,11400.0,65.6107,65.6367,65.4723,65.6367,11400.0
2011-07-29 10:50:00,75.85,76.08,75.85,76.0,33300.0,65.6367,65.8357,65.6367,65.7665,33300.0
2011-07-29 11:00:00,75.99,76.01,75.87,76.01,16500.0,65.7578,65.7752,65.654,65.7752,16500.0
2011-07-29 11:10:00,76.03,76.15,76.02,76.15,14200.0,65.7925,65.8963,65.7838,65.8963,14200.0
2011-07-29 11:20:00,76.17,76.19,75.97,75.97,8200.0,65.9136,65.9309,65.7405,65.7405,8200.0
2011-07-29 11:30:00,75.93,75.93,75.82,75.88,3300.0,65.7059,65.7059,65.6107,65.6627,3300.0
2011-07-29 11:40:00,75.86,75.93,75.78,75.83,3700.0,65.6453,65.7059,65.5761,65.6194,3700.0
2011-07-29 11:50:00,75.85,75.95,75.85,75.86,3200.0,65.6367,65.7232,65.6367,65.6453,3200.0
2011-07-29 12:00:00,75.9,75.9,75.59,75.65,4500.0,65.68,65.68,65.4117,65.4636,4500.0
2011-07-29 12:10:00,75.69,75.71,75.56,75.67,2900.0,65.4982,65.5155,65.3857,65.4809,2900.0
2011-07-29 12:20:00,75.66,75.8,75.64,75.76,6800.0,65.4723,65.5934,65.455,65.5588,6800.0
2011-07-29 12:30:00,75.74,75.85,75.6,75.85,5500.0,65.5415,65.6367,65.4204,65.6367,5500.0
2011-07-29 12:40:00,75.86,75.88,75.76,75.78,8300.0,65.6453,65.6627,65.5588,65.5761,8300.0
2011-07-29 12:50:00,75.77,75.8,75.67,75.67,4300.0,65.5675,65.5934,65.4809,65.4809,4300.0
2011-07-29 13:00:00,75.69,75.79,75.65,75.79,4000.0,65.4982,65.5848,65.4636,65.5848,4000.0
2011-07-29 13:10:00,75.79,75.8,75.73,75.78,4400.0,65.5848,65.5934,65.5329,65.5761,4400.0
2011-07-29 13:20:00,75.8,75.85,75.79,75.8,6400.0,65.5934,65.6367,65.5848,65.5934,6400.0
2011-07-29 13:30:00,75.79,75.83,75.73,75.83,9800.0,65.5848,65.6194,65.5329,65.6194,9800.0
2011-07-29 13:40:00,75.83,75.85,75.77,75.85,11100.0,65.6194,65.6367,65.5675,65.6367,11100.0
2011-07-29 13:50:00,75.85,75.85,75.8,75.81,8000.0,65.6367,65.6367,65.5934,65.6021,8000.0
2011-07-29 14:00:00,75.82,75.84,75.78,75.84,13300.0,65.6107,65.628,65.5761,65.628,13300.0
2011-07-29 14:10:00,75.84,75.84,75.81,75.81,7800.0,65.628,65.628,65.6021,65.6021,7800.0
2011-07-29 14:20:00,75.79,75.83,75.7,75.71,5800.0,65.5848,65.6194,65.5069,65.5155,5800.0
2011-07-29 14:30:00,75.7,75.83,75.67,75.83,10800.0,65.5069,65.6194,65.4809,65.6194,10800.0
2011-07-29 14:40:00,75.83,75.85,75.72,75.76,6900.0,65.6194,65.6367,65.5242,65.5588,6900.0
2011-07-29 14:50:00,75.76,75.82,75.71,75.75,8800.0,65.5588,65.6107,65.5155,65.5502,8800.0
2011-07-29 15:00:00,75.74,75.83,75.7,75.83,13900.0,65.5415,65.6194,65.5069,65.6194,13900.0
2011-07-29 15:10:00,75.83,75.86,75.79,75.85,25900.0,65.6194,65.6453,65.5848,65.6367,25900.0
2011-07-29 15:20:00,75.85,75.86,75.79,75.83,17900.0,65.6367,65.6453,65.5848,65.6194,17900.0
2011-07-29 15:30:00,75.83,75.84,75.71,75.84,21700.0,65.6194,65.628,65.5155,65.628,21700.0
2011-07-29 15:40:00,75.85,75.85,75.59,75.59,26800.0,65.6367,65.6367,65.4117,65.4117,26800.0
2011-07-29 15:50:00,75.56,75.8,75.54,75.64,36900.0,65.3857,65.5934,65.3684,65.455,36900.0
2011-08-01 09:30:00,76.44,76.64,76.02,76.16,8100.0,66.1473,66.3203,65.7838,65.905,8100.0
2011-08-01 09:40:00,76.02,76.14,75.45,75.45,4800.0,65.7838,65.8876,65.2906,65.2906,4800.0
2011-08-01 09:50:00,75.36,75.42,75.32,75.33,5800.0,65.2127,65.2646,65.1781,65.1867,5800.0
2011-08-01 10:00:00,75.28,75.3,74.66,74.95,15800.0,65.1434,65.1608,64.6069,64.8579,15800.0
2011-08-01 10:10:00,74.92,75.07,74.77,75.07,6000.0,64.8319,64.9617,64.7021,64.9617,6000.0
2011-08-01 10:20:00,75.12,75.15,74.97,74.97,4600.0,65.005,65.031,64.8752,64.8752,4600.0
2011-08-01 10:30:00,74.94,75.04,74.9,75.04,6400.0,64.8492,64.9358,64.8146,64.9358,6400.0
2011-08-01 10:40:00,75.04,75.14,74.96,75.02,4200.0,64.9358,65.0223,64.8665,64.9185,4200.0
2011-08-01 10:50:00,75.05,75.15,74.73,74.73,10500.0,64.9444,65.031,64.6675,64.6675,10500.0
2011-08-01 11:00:00,74.76,74.79,74.31,74.61,11300.0,64.6935,64.7194,64.3041,64.5637,11300.0
2011-08-01 11:10:00,74.63,74.66,74.39,74.42,9900.0,64.581,64.6069,64.3733,64.3992,9900.0
2011-08-01 11:20:00,74.41,74.54,74.33,74.33,7500.0,64.3906,64.5031,64.3214,64.3214,7500.0
2011-08-01 11:30:00,74.37,74.38,74.0,74.15,13800.0,64.356,64.3646,64.0358,64.1656,13800.0
2011-08-01 11:40:00,74.15,74.18,74.01,74.12,11700.0,64.1656,64.1916,64.0445,64.1396,11700.0
2011-08-01 11:50:00,74.16,74.16,73.94,73.96,6300.0,64.1743,64.1743,63.9839,64.0012,6300.0
2011-08-01 12:00:00,74.01,74.2,73.99,74.2,11200.0,64.0445,64.2089,64.0271,64.2089,11200.0
2011-08-01 12:10:00,74.26,74.28,74.13,74.18,12500.0,64.2608,64.2781,64.1483,64.1916,12500.0
2011-08-01 12:20:00,74.21,74.24,74.15,74.23,8900.0,64.2175,64.2435,64.1656,64.2348,8900.0
2011-08-01 12:30:00,74.22,74.24,74.17,74.19,9300.0,64.2262,64.2435,64.1829,64.2002,9300.0
2011-08-01 12:40:00,74.19,74.2,74.13,74.16,11300.0,64.2002,64.2089,64.1483,64.1743,11300.0
2011-08-01 12:50:00,74.17,74.22,74.06,74.06,7700.0,64.1829,64.2262,64.0877,64.0877,7700.0
2011-08-01 13:00:00,74.14,74.14,73.96,74.11,8600.0,64.1569,64.1569,64.0012,64.131,8600.0
2011-08-01 13:10:00,74.08,74.22,74.04,74.21,4800.0,64.105,64.2262,64.0704,64.2175,4800.0
2011-08-01 13:20:00,74.21,74.36,74.18,74.25,8000.0,64.2175,64.3473,64.1916,64.2521,8000.0
2011-08-01 13:30:00,74.26,74.34,74.26,74.31,5400.0,64.2608,64.33,64.2608,64.3041,5400.0
2011-08-01 13:40:00,74.31,74.33,74.24,74.24,3900.0,64.3041,64.3214,64.2435,64.2435,3900.0
2011-08-01 13:50:00,74.23,74.29,74.05,74.16,26300.0,64.2348,64.2868,64.0791,64.1743,26300.0
2011-08-01 14:00:00,74.16,74.19,74.01,74.03,9300.0,64.1743,64.2002,64.0445,64.0618,9300.0
2011-08-01 14:10:00,74.06,74.14,74.02,74.1,11700.0,64.0877,64.1569,64.0531,64.1223,11700.0
2011-08-01 14:20:00,74.07,74.15,74.03,74.14,6600.0,64.0964,64.1656,64.0618,64.1569,6600.0
2011-08-01 14:30:00,74.16,74.28,74.12,74.27,6200.0,64.1743,64.2781,64.1396,64.2694,6200.0
2011-08-01 14:40:00,74.27,74.35,74.21,74.33,7000.0,64.2694,64.3387,64.2175,64.3214,7000.0
2011-08-01 14:50:00,74.27,74.42,74.26,74.35,6200.0,64.2694,64.3992,64.2608,64.3387,6200.0
2011-08-01 15:00:00,74.35,74.55,74.34,74.44,11100.0,64.3387,64.5117,64.33,64.4166,11100.0
2011-08-01 15:10:00,74.47,74.52,74.32,74.42,16900.0,64.4425,64.4858,64.3127,64.3992,16900.0
2011-08-01 15:20:00,74.39,74.59,74.39,74.51,22000.0,64.3733,64.5464,64.3733,64.4771,22000.0
2011-08-01 15:30:00,74.51,74.53,74.3,74.53,29200.0,64.4771,64.4944,64.2954,64.4944,29200.0
2011-08-01 15:40:00,74.54,74.57,74.35,74.36,25800.0,64.5031,64.529,64.3387,64.3473,25800.0
2011-08-01 15:50:00,74.35,74.43,74.16,74.32,42500.0,64.3387,64.4079,64.1743,64.3127,42500.0
2011-08-02 09:30:00,73.36,73.37,70.65,72.01,105300.0,63.482,63.4906,61.1369,62.3138,105300.0
2011-08-02 09:40:00,71.91,72.55,71.91,72.25,31600.0,62.2272,62.781,62.2272,62.5214,31600.0
2011-08-02 09:50:00,72.34,72.64,72.0,72.04,31800.0,62.5993,62.8589,62.3051,62.3397,31800.0
2011-08-02 10:00:00,72.02,72.23,71.52,71.92,35800.0,62.3224,62.5041,61.8897,62.2359,35800.0
2011-08-02 10:10:00,71.92,71.95,71.45,71.56,28400.0,62.2359,62.2618,61.8292,61.9243,28400.0
2011-08-02 10:20:00,71.59,71.68,71.39,71.68,29600.0,61.9503,62.0282,61.7772,62.0282,29600.0
2011-08-02 10:30:00,71.65,71.65,71.35,71.37,39400.0,62.0022,62.0022,61.7426,61.7599,39400.0
2011-08-02 10:40:00,71.35,71.39,70.4,70.54,74700.0,61.7426,61.7772,60.9205,61.0417,74700.0
2011-08-02 10:50:00,70.54,71.13,70.54,70.78,58400.0,61.0417,61.5523,61.0417,61.2494,58400.0
2011-08-02 11:00:00,70.79,71.27,70.79,71.07,24800.0,61.258,61.6734,61.258,61.5003,24800.0
2011-08-02 11:10:00,71.06,71.11,70.97,71.0,41500.0,61.4917,61.5349,61.4138,61.4398,41500.0
2011-08-02 11:20:00,71.0,71.38,71.0,71.1,22400.0,61.4398,61.7686,61.4398,61.5263,22400.0
2011-08-02 11:30:00,71.05,71.11,70.97,71.02,56400.0,61.483,61.5349,61.4138,61.4571,56400.0
2011-08-02 11:40:00,71.03,71.05,70.7,70.76,38800.0,61.4657,61.483,61.1802,61.2321,38800.0
2011-08-02 11:50:00,70.79,70.93,70.74,70.81,18300.0,61.258,61.3792,61.2148,61.2753,18300.0
2011-08-02 12:00:00,70.8,70.9,70.75,70.85,16900.0,61.2667,61.3532,61.2234,61.31,16900.0
2011-08-02 12:10:00,70.85,70.93,70.85,70.86,12900.0,61.31,61.3792,61.31,61.3186,12900.0
2011-08-02 12:20:00,70.85,71.03,70.8,70.85,25500.0,61.31,61.4657,61.2667,61.31,25500.0
2011-08-02 12:30:00,70.86,70.92,70.8,70.9,18800.0,61.3186,61.3705,61.2667,61.3532,18800.0
2011-08-02 12:40:00,70.91,70.91,70.63,70.65,52100.0,61.3619,61.3619,61.1196,61.1369,52100.0
2011-08-02 12:50:00,70.65,70.67,70.6,70.63,16000.0,61.1369,61.1542,61.0936,61.1196,16000.0
2011-08-02 13:00:00,70.6,71.32,70.59,71.24,27100.0,61.0936,61.7167,61.085,61.6474,27100.0
2011-08-02 13:10:00,71.28,71.36,71.07,71.35,10600.0,61.6821,61.7513,61.5003,61.7426,10600.0
2011-08-02 13:20:00,71.31,71.61,71.31,71.47,22100.0,61.708,61.9676,61.708,61.8465,22100.0
2011-08-02 13:30:00,71.47,71.57,71.38,71.42,17400.0,61.8465,61.933,61.7686,61.8032,17400.0
2011-08-02 13:40:00,71.44,71.55,71.36,71.37,15900.0,61.8205,61.9157,61.7513,61.7599,15900.0
2011-08-02 13:50:00,71.37,71.37,70.92,70.97,19700.0,61.7599,61.7599,61.3705,61.4138,19700.0
2011-08-02 14:00:00,71.03,71.23,70.96,71.08,18500.0,61.4657,61.6388,61.4051,61.509,18500.0
2011-08-02 14:10:00,71.07,71.4,71.07,71.4,11700.0,61.5003,61.7859,61.5003,61.7859,11700.0
2011-08-02 14:20:00,71.4,71.59,71.37,71.5,11800.0,61.7859,61.9503,61.7599,61.8724,11800.0
2011-08-02 14:30:00,71.45,71.45,71.15,71.15,19400.0,61.8292,61.8292,61.5696,61.5696,19400.0
2011-08-02 14:40:00,71.14,71.18,70.8,70.82,18400.0,61.5609,61.5955,61.2667,61.284,18400.0
2011-08-02 14:50:00,70.8,70.98,70.8,70.94,19600.0,61.2667,61.4224,61.2667,61.3878,19600.0
2011-08-02 15:00:00,70.94,70.96,70.63,70.7,29300.0,61.3878,61.4051,61.1196,61.1802,29300.0
2011-08-02 15:10:00,70.71,70.75,70.47,70.55,39500.0,61.1888,61.2234,60.9811,61.0503,39500.0
2011-08-02 15:20:00,70.54,70.54,70.09,70.14,39000.0,61.0417,61.0417,60.6523,60.6956,39000.0
2011-08-02 15:30:00,70.14,70.2,70.03,70.15,48000.0,60.6956,60.7475,60.6004,60.7042,48000.0
2011-08-02 15:40:00,70.15,70.27,70.0,70.0,69100.0,60.7042,60.8081,60.5744,60.5744,69100.0
2011-08-02 15:50:00,69.98,70.1,69.87,69.98,90500.0,60.5571,60.6609,60.4619,60.5571,90500.0
2011-08-03 09:30:00,70.9,72.19,70.34,70.86,53100.0,61.3532,62.4695,60.8686,61.3186,53100.0
2011-08-03 09:40:00,70.83,70.83,70.28,70.42,104600.0,61.2926,61.2926,60.8167,60.9379,104600.0
2011-08-03 09:50:00,70.42,70.86,70.32,70.86,17500.0,60.9379,61.3186,60.8513,61.3186,17500.0
2011-08-03 10:00:00,70.76,70.91,69.99,70.39,104900.0,61.2321,61.3619,60.5658,60.9119,104900.0
2011-08-03 10:10:00,70.4,70.45,70.03,70.09,40600.0,60.9205,60.9638,60.6004,60.6523,40600.0
2011-08-03 10:20:00,70.09,70.14,69.6,69.8,63700.0,60.6523,60.6956,60.2283,60.4013,63700.0
2011-08-03 10:30:00,69.81,69.93,69.06,69.41,44800.0,60.41,60.5138,59.761,60.0639,44800.0
2011-08-03 10:40:00,69.4,69.94,69.29,69.87,55100.0,60.0552,60.5225,59.96,60.4619,55100.0
2011-08-03 10:50:00,69.86,70.12,69.68,70.1,58300.0,60.4533,60.6782,60.2975,60.6609,58300.0
2011-08-03 11:00:00,70.09,70.12,69.87,69.96,38400.0,60.6523,60.6782,60.4619,60.5398,38400.0
2011-08-03 11:10:00,69.98,70.26,69.92,70.18,54600.0,60.5571,60.7994,60.5052,60.7302,54600.0
2011-08-03 11:20:00,70.18,70.21,70.02,70.06,56100.0,60.7302,60.7561,60.5917,60.6263,56100.0
2011-08-03 11:30:00,70.1,70.37,69.92,70.32,53400.0,60.6609,60.8946,60.5052,60.8513,53400.0
2011-08-03 11:40:00,70.3,70.3,69.96,70.0,20100.0,60.834,60.834,60.5398,60.5744,20100.0
2011-08-03 11:50:00,70.05,70.14,69.93,70.14,51900.0,60.6177,60.6956,60.5138,60.6956,51900.0
2011-08-03 12:00:00,70.12,70.14,69.8,70.02,20800.0,60.6782,60.6956,60.4013,60.5917,20800.0
2011-08-03 12:10:00,70.02,70.06,69.73,69.76,14900.0,60.5917,60.6263,60.3408,60.3667,14900.0
2011-08-03 12:20:00,69.76,70.04,69.75,70.04,17300.0,60.3667,60.609,60.3581,60.609,17300.0
2011-08-03 12:30:00,70.04,70.15,69.86,70.12,26500.0,60.609,60.7042,60.4533,60.6782,26500.0
2011-08-03 12:40:00,70.13,70.17,70.05,70.17,27300.0,60.6869,60.7215,60.6177,60.7215,27300.0
2011-08-03 12:50:00,70.21,70.3,69.65,70.24,61000.0,60.7561,60.834,60.2715,60.7821,61000.0
2011-08-03 13:00:00,70.2,70.25,69.98,70.25,75400.0,60.7475,60.7907,60.5571,60.7907,75400.0
2011-08-03 13:10:00,70.22,70.43,70.22,70.36,22800.0,60.7648,60.9465,60.7648,60.8859,22800.0
2011-08-03 13:20:00,70.37,70.38,70.2,70.33,23500.0,60.8946,60.9032,60.7475,60.86,23500.0
2011-08-03 13:30:00,70.33,70.35,70.0,70.29,99100.0,60.86,60.8773,60.5744,60.8254,99100.0
2011-08-03 13:40:00,70.35,70.92,70.26,70.58,37100.0,60.8773,61.3705,60.7994,61.0763,37100.0
2011-08-03 13:50:00,70.58,70.67,69.95,70.07,197300.0,61.0763,61.1542,60.5311,60.635,197300.0
2011-08-03 14:00:00,70.12,70.32,70.07,70.18,30700.0,60.6782,60.8513,60.635,60.7302,30700.0
2011-08-03 14:10:00,70.24,70.34,70.13,70.16,25800.0,60.7821,60.8686,60.6869,60.7129,25800.0
2011-08-03 14:20:00,70.14,70.34,70.06,70.08,56500.0,60.6956,60.8686,60.6263,60.6436,56500.0
2011-08-03 14:30:00,70.13,70.25,70.11,70.25,22300.0,60.6869,60.7907,60.6696,60.7907,22300.0
2011-08-03 14:40:00,70.26,70.43,70.18,70.43,23500.0,60.7994,60.9465,60.7302,60.9465,23500.0
2011-08-03 14:50:00,70.39,70.42,70.18,70.29,23700.0,60.9119,60.9379,60.7302,60.8254,23700.0
2011-08-03 15:00:00,70.32,70.44,70.0,70.03,74100.0,60.8513,60.9552,60.5744,60.6004,74100.0
2011-08-03 15:10:00,70.03,70.37,70.0,70.35,41100.0,60.6004,60.8946,60.5744,60.8773,41100.0
2011-08-03 15:20:00,70.39,70.74,70.31,70.38,104900.0,60.9119,61.2148,60.8427,60.9032,104900.0
2011-08-03 15:30:00,70.4,70.54,70.33,70.46,61600.0,60.9205,61.0417,60.86,60.9725,61600.0
2011-08-03 15:40:00,70.48,70.62,70.34,70.45,56300.0,60.9898,61.1109,60.8686,60.9638,56300.0
2011-08-03 15:50:00,70.47,70.56,70.39,70.49,95500.0,60.9811,61.059,60.9119,60.9984,95500.0
2011-08-04 09:30:00,69.54,70.34,69.35,70.1,24000.0,60.1763,60.8686,60.0119,60.6609,24000.0
2011-08-04 09:40:00,70.09,70.44,69.66,69.74,27400.0,60.6523,60.9552,60.2802,60.3494,27400.0
2011-08-04 09:50:00,69.73,70.15,69.66,70.08,13300.0,60.3408,60.7042,60.2802,60.6436,13300.0
2011-08-04 10:00:00,70.02,70.29,69.87,70.01,52000.0,60.5917,60.8254,60.4619,60.5831,52000.0
2011-08-04 10:10:00,69.98,70.04,69.72,69.73,32900.0,60.5571,60.609,60.3321,60.3408,32900.0
2011-08-04 10:20:00,69.71,70.06,69.62,69.88,23900.0,60.3235,60.6263,60.2456,60.4706,23900.0
2011-08-04 10:30:00,69.88,70.12,69.88,70.03,25600.0,60.4706,60.6782,60.4706,60.6004,25600.0
2011-08-04 10:40:00,70.02,70.05,69.62,69.83,23100.0,60.5917,60.6177,60.2456,60.4273,23100.0
2011-08-04 10:50:00,69.76,69.98,69.62,69.73,34500.0,60.3667,60.5571,60.2456,60.3408,34500.0
2011-08-04 11:00:00,69.7,70.11,69.54,69.97,28000.0,60.3148,60.6696,60.1763,60.5484,28000.0
2011-08-04 11:10:00,69.94,70.02,69.75,69.99,17600.0,60.5225,60.5917,60.3581,60.5658,17600.0
2011-08-04 11:20:00,69.98,70.03,69.6,69.61,10700.0,60.5571,60.6004,60.2283,60.2369,10700.0
2011-08-04 11:30:00,69.68,69.84,69.58,69.82,13300.0,60.2975,60.436,60.211,60.4186,13300.0
2011-08-04 11:40:00,69.82,69.9,69.55,69.59,47900.0,60.4186,60.4879,60.185,60.2196,47900.0
2011-08-04 11:50:00,69.61,70.02,69.46,70.02,19300.0,60.2369,60.5917,60.1071,60.5917,19300.0
2011-08-04 12:00:00,70.02,70.08,69.62,69.74,41400.0,60.5917,60.6436,60.2456,60.3494,41400.0
2011-08-04 12:10:00,69.69,69.94,69.67,69.83,49800.0,60.3061,60.5225,60.2888,60.4273,49800.0
2011-08-04 12:20:00,69.87,70.06,69.68,70.0,22600.0,60.4619,60.6263,60.2975,60.5744,22600.0
2011-08-04 12:30:00,70.05,70.49,70.05,70.31,21700.0,60.6177,60.9984,60.6177,60.8427,21700.0
2011-08-04 12:40:00,70.32,70.51,70.29,70.42,21600.0,60.8513,61.0157,60.8254,60.9379,21600.0
2011-08-04 12:50:00,70.45,70.48,70.26,70.37,35000.0,60.9638,60.9898,60.7994,60.8946,35000.0
2011-08-04 13:00:00,70.37,70.48,70.28,70.35,23700.0,60.8946,60.9898,60.8167,60.8773,23700.0
2011-08-04 13:10:00,70.35,70.35,69.96,70.23,19700.0,60.8773,60.8773,60.5398,60.7734,19700.0
2011-08-04 13:20:00,70.24,70.54,70.2,70.51,15700.0,60.7821,61.0417,60.7475,61.0157,15700.0
2011-08-04 13:30:00,70.52,70.54,70.36,70.38,20900.0,61.0244,61.0417,60.8859,60.9032,20900.0
2011-08-04 13:40:00,70.39,70.44,70.17,70.34,35200.0,60.9119,60.9552,60.7215,60.8686,35200.0
2011-08-04 13:50:00,70.33,70.49,70.22,70.39,26800.0,60.86,60.9984,60.7648,60.9119,26800.0
2011-08-04 14:00:00,70.42,70.49,70.14,70.23,31600.0,60.9379,60.9984,60.6956,60.7734,31600.0
2011-08-04 14:10:00,70.16,70.25,69.88,69.92,17100.0,60.7129,60.7907,60.4706,60.5052,17100.0
2011-08-04 14:20:00,69.93,69.96,69.67,69.75,18800.0,60.5138,60.5398,60.2888,60.3581,18800.0
2011-08-04 14:30:00,69.76,70.19,69.68,69.99,30500.0,60.3667,60.7388,60.2975,60.5658,30500.0
2011-08-04 14:40:00,70.01,70.18,69.92,69.96,67200.0,60.5831,60.7302,60.5052,60.5398,67200.0
2011-08-04 14:50:00,69.93,69.93,69.61,69.64,25700.0,60.5138,60.5138,60.2369,60.2629,25700.0
2011-08-04 15:00:00,69.65,69.9,69.53,69.79,28900.0,60.2715,60.4879,60.1677,60.3927,28900.0
2011-08-04 15:10:00,69.84,69.91,69.56,69.6,25500.0,60.436,60.4965,60.1937,60.2283,25500.0
2011-08-04 15:20:00,69.6,69.67,69.19,69.19,31000.0,60.2283,60.2888,59.8735,59.8735,31000.0
2011-08-04 15:30:00,69.21,69.35,69.07,69.27,31400.0,59.8908,60.0119,59.7696,59.9427,31400.0
2011-08-04 15:40:00,69.28,69.28,68.74,68.85,40400.0,59.9514,59.9514,59.4841,59.5793,40400.0
2011-08-04 15:50:00,68.84,68.84,68.54,68.58,48800.0,59.5706,59.5706,59.311,59.3456,48800.0
2011-08-05 09:30:00,69.35,69.72,69.08,69.1,24900.0,60.0119,60.3321,59.7783,59.7956,24900.0
2011-08-05 09:40:00,69.22,69.25,68.66,68.66,86800.0,59.8994,59.9254,59.4148,59.4148,86800.0
2011-08-05 09:50:00,68.69,68.69,68.01,68.12,111900.0,59.4408,59.4408,58.8524,58.9476,111900.0
2011-08-05 10:00:00,68.02,68.54,67.84,68.54,64700.0,58.861,59.311,58.7053,59.311,64700.0
2011-08-05 10:10:00,68.49,68.62,68.05,68.25,37100.0,59.2677,59.3802,58.887,59.06,37100.0
2011-08-05 10:20:00,68.23,68.53,68.15,68.42,36200.0,59.0427,59.3023,58.9735,59.2072,36200.0
2011-08-05 10:30:00,68.37,68.42,67.85,68.25,40000.0,59.1639,59.2072,58.7139,59.06,40000.0
2011-08-05 10:40:00,68.21,68.31,67.84,68.11,51800.0,59.0254,59.112,58.7053,58.9389,51800.0
2011-08-05 10:50:00,68.06,68.62,67.93,68.62,48000.0,58.8956,59.3802,58.7831,59.3802,48000.0
2011-08-05 11:00:00,68.54,68.58,68.04,68.16,23300.0,59.311,59.3456,58.8783,58.9822,23300.0
2011-08-05 11:10:00,68.16,68.16,67.85,67.85,38900.0,58.9822,58.9822,58.7139,58.7139,38900.0
2011-08-05 11:20:00,67.85,68.64,67.75,68.15,52000.0,58.7139,59.3975,58.6274,58.9735,52000.0
2011-08-05 11:30:00,68.16,68.37,68.0,68.01,34400.0,58.9822,59.1639,58.8437,58.8524,34400.0
2011-08-05 11:40:00,67.99,68.03,67.28,67.31,35700.0,58.8351,58.8697,58.2207,58.2466,35700.0
2011-08-05 11:50:00,67.3,67.43,67.25,67.25,33600.0,58.238,58.3505,58.1947,58.1947,33600.0
2011-08-05 12:00:00,67.25,67.59,67.19,67.59,35400.0,58.1947,58.4889,58.1428,58.4889,35400.0
2011-08-05 12:10:00,67.55,68.36,67.54,68.0,32400.0,58.4543,59.1552,58.4456,58.8437,32400.0
2011-08-05 12:20:00,68.07,68.17,67.5,67.83,20800.0,58.9043,58.9908,58.411,58.6966,20800.0
2011-08-05 12:30:00,67.82,68.43,67.72,68.31,56700.0,58.6879,59.2158,58.6014,59.112,56700.0
2011-08-05 12:40:00,68.34,69.01,68.03,68.71,47000.0,59.1379,59.7177,58.8697,59.4581,47000.0
2011-08-05 12:50:00,68.76,68.91,68.23,68.51,48600.0,59.5014,59.6312,59.0427,59.285,48600.0
2011-08-05 13:00:00,68.56,68.75,67.93,68.18,80400.0,59.3283,59.4927,58.7831,58.9995,80400.0
2011-08-05 13:10:00,68.21,68.5,67.98,68.46,48500.0,59.0254,59.2764,58.8264,59.2418,48500.0
2011-08-05 13:20:00,68.44,68.5,68.01,68.26,35400.0,59.2245,59.2764,58.8524,59.0687,35400.0
2011-08-05 13:30:00,68.27,68.33,67.96,68.0,37400.0,59.0774,59.1293,58.8091,58.8437,37400.0
2011-08-05 13:40:00,68.0,68.3,67.77,68.3,41500.0,58.8437,59.1033,58.6447,59.1033,41500.0
2011-08-05 13:50:00,68.26,68.62,68.13,68.45,50600.0,59.0687,59.3802,58.9562,59.2331,50600.0
2011-08-05 14:00:00,68.42,68.5,67.92,68.03,19500.0,59.2072,59.2764,58.7745,58.8697,19500.0
2011-08-05 14:10:00,67.94,68.21,67.87,68.0,11300.0,58.7918,59.0254,58.7312,58.8437,11300.0
2011-08-05 14:20:00,68.09,68.19,67.89,68.0,14800.0,58.9216,59.0081,58.7485,58.8437,14800.0
2011-08-05 14:30:00,67.91,68.17,67.86,68.15,13000.0,58.7658,58.9908,58.7226,58.9735,13000.0
2011-08-05 14:40:00,68.18,68.18,67.9,67.9,15800.0,58.9995,58.9995,58.7572,58.7572,15800.0
2011-08-05 14:50:00,67.86,67.93,67.64,67.65,52100.0,58.7226,58.7831,58.5322,58.5408,52100.0
2011-08-05 15:00:00,67.66,67.76,66.85,67.05,41200.0,58.5495,58.636,57.8486,58.0216,41200.0
2011-08-05 15:10:00,67.04,67.41,66.98,67.32,52000.0,58.013,58.3332,57.9611,58.2553,52000.0
2011-08-05 15:20:00,67.28,67.7,67.13,67.13,48600.0,58.2207,58.5841,58.0909,58.0909,48600.0
2011-08-05 15:30:00,67.14,67.71,67.14,67.67,84400.0,58.0995,58.5928,58.0995,58.5581,84400.0
2011-08-05 15:40:00,67.7,67.72,67.49,67.65,94400.0,58.5841,58.6014,58.4024,58.5408,94400.0
2011-08-05 15:50:00,67.61,67.7,67.53,67.6,139500.0,58.5062,58.5841,58.437,58.4976,139500.0
2011-08-08 09:30:00,63.78,67.29,63.77,67.24,37300.0,55.1919,58.2293,55.1833,58.186,37300.0
2011-08-08 09:40:00,67.15,67.41,66.87,66.98,18900.0,58.1082,58.3332,57.8659,57.9611,18900.0
2011-08-08 09:50:00,67.05,67.33,66.8,67.07,37900.0,58.0216,58.2639,57.8053,58.0389,37900.0
2011-08-08 10:00:00,67.06,67.32,66.91,67.12,23400.0,58.0303,58.2553,57.9005,58.0822,23400.0
2011-08-08 10:10:00,67.05,67.08,66.44,66.67,12200.0,58.0216,58.0476,57.4938,57.6928,12200.0
2011-08-08 10:20:00,66.57,66.6,66.25,66.35,28600.0,57.6063,57.6322,57.3293,57.4159,28600.0
2011-08-08 10:30:00,66.35,66.5,65.83,65.99,43600.0,57.4159,57.5457,56.9659,57.1044,43600.0
2011-08-08 10:40:00,66.0,66.43,65.86,66.43,48900.0,57.113,57.4851,56.9919,57.4851,48900.0
2011-08-08 10:50:00,66.44,66.54,65.99,66.13,12100.0,57.4938,57.5803,57.1044,57.2255,12100.0
2011-08-08 11:00:00,66.08,66.72,65.96,66.72,12900.0,57.1822,57.7361,57.0784,57.7361,12900.0
2011-08-08 11:10:00,66.67,66.8,66.3,66.41,16200.0,57.6928,57.8053,57.3726,57.4678,16200.0
2011-08-08 11:20:00,66.45,66.55,66.27,66.45,28300.0,57.5024,57.589,57.3467,57.5024,28300.0
2011-08-08 11:30:00,66.44,66.5,66.27,66.45,13400.0,57.4938,57.5457,57.3467,57.5024,13400.0
2011-08-08 11:40:00,66.49,66.61,66.38,66.6,10000.0,57.537,57.6409,57.4418,57.6322,10000.0
2011-08-08 11:50:00,66.63,66.72,66.38,66.38,18600.0,57.6582,57.7361,57.4418,57.4418,18600.0
2011-08-08 12:00:00,66.33,66.45,66.2,66.31,22300.0,57.3986,57.5024,57.2861,57.3813,22300.0
2011-08-08 12:10:00,66.4,66.46,66.13,66.18,20600.0,57.4592,57.5111,57.2255,57.2688,20600.0
2011-08-08 12:20:00,66.2,66.36,66.04,66.08,8400.0,57.2861,57.4245,57.1476,57.1822,8400.0
2011-08-08 12:30:00,66.12,66.24,66.03,66.15,15000.0,57.2169,57.3207,57.139,57.2428,15000.0
2011-08-08 12:40:00,66.14,66.43,66.06,66.33,14100.0,57.2342,57.4851,57.1649,57.3986,14100.0
2011-08-08 12:50:00,66.35,66.4,66.2,66.2,14700.0,57.4159,57.4592,57.2861,57.2861,14700.0
2011-08-08 13:00:00,66.21,66.47,66.2,66.38,19500.0,57.2947,57.5197,57.2861,57.4418,19500.0
2011-08-08 13:10:00,66.37,66.43,66.13,66.31,13800.0,57.4332,57.4851,57.2255,57.3813,13800.0
2011-08-08 13:20:00,66.28,66.56,66.27,66.39,12300.0,57.3553,57.5976,57.3467,57.4505,12300.0
2011-08-08 13:30:00,66.35,66.49,66.25,66.33,41300.0,57.4159,57.537,57.3293,57.3986,41300.0
2011-08-08 13:40:00,66.33,66.43,66.1,66.19,20900.0,57.3986,57.4851,57.1995,57.2774,20900.0
2011-08-08 13:50:00,66.27,66.38,65.9,65.94,24400.0,57.3467,57.4418,57.0265,57.0611,24400.0
2011-08-08 14:00:00,65.9,66.44,65.85,66.33,42800.0,57.0265,57.4938,56.9832,57.3986,42800.0
2011-08-08 14:10:00,66.32,66.42,65.79,65.83,65200.0,57.3899,57.4765,56.9313,56.9659,65200.0
2011-08-08 14:20:00,65.89,66.14,65.1,66.13,52200.0,57.0178,57.2342,56.3342,57.2255,52200.0
2011-08-08 14:30:00,66.09,66.51,65.94,66.27,39000.0,57.1909,57.5543,57.0611,57.3467,39000.0
2011-08-08 14:40:00,66.23,66.53,66.21,66.39,29900.0,57.312,57.5716,57.2947,57.4505,29900.0
2011-08-08 14:50:00,66.41,66.53,66.32,66.45,35400.0,57.4678,57.5716,57.3899,57.5024,35400.0
2011-08-08 15:00:00,66.41,66.83,66.41,66.83,32700.0,57.4678,57.8313,57.4678,57.8313,32700.0
2011-08-08 15:10:00,66.8,67.64,66.65,67.56,74400.0,57.8053,58.5322,57.6755,58.463,74400.0
2011-08-08 15:20:00,67.61,67.7,67.3,67.52,46900.0,58.5062,58.5841,58.238,58.4283,46900.0
2011-08-08 15:30:00,67.52,67.66,67.31,67.56,219100.0,58.4283,58.5495,58.2466,58.463,219100.0
2011-08-08 15:40:00,67.54,67.54,66.6,66.9,53200.0,58.4456,58.4456,57.6322,57.8918,53200.0
2011-08-08 15:50:00,66.85,67.13,66.6,66.95,152800.0,57.8486,58.0909,57.6322,57.9351,152800.0
2011-08-09 09:30:00,68.3,68.66,67.69,67.91,21100.0,59.1033,59.4148,58.5755,58.7658,21100.0
2011-08-09 09:40:00,67.96,68.09,67.59,68.09,31100.0,58.8091,58.9216,58.4889,58.9216,31100.0
2011-08-09 09:50:00,68.08,68.52,67.93,68.02,32900.0,58.9129,59.2937,58.7831,58.861,32900.0
2011-08-09 10:00:00,68.12,68.38,67.87,68.01,39200.0,58.9476,59.1725,58.7312,58.8524,39200.0
2011-08-09 10:10:00,67.96,68.27,67.8,68.14,28000.0,58.8091,59.0774,58.6706,58.9649,28000.0
2011-08-09 10:20:00,68.08,68.2,67.85,68.07,44800.0,58.9129,59.0168,58.7139,58.9043,44800.0
2011-08-09 10:30:00,68.07,68.16,67.89,67.89,137100.0,58.9043,58.9822,58.7485,58.7485,137100.0
2011-08-09 10:40:00,67.87,68.0,67.54,67.87,47400.0,58.7312,58.8437,58.4456,58.7312,47400.0
2011-08-09 10:50:00,67.89,67.9,67.19,67.55,25400.0,58.7485,58.7572,58.1428,58.4543,25400.0
2011-08-09 11:00:00,67.52,67.62,67.35,67.55,21800.0,58.4283,58.5149,58.2812,58.4543,21800.0
2011-08-09 11:10:00,67.51,67.64,67.24,67.47,39200.0,58.4197,58.5322,58.186,58.3851,39200.0
2011-08-09 11:20:00,67.5,67.69,67.46,67.69,22800.0,58.411,58.5755,58.3764,58.5755,22800.0
2011-08-09 11:30:00,67.66,67.69,67.48,67.64,7100.0,58.5495,58.5755,58.3937,58.5322,7100.0
2011-08-09 11:40:00,67.58,67.76,67.53,67.55,8000.0,58.4803,58.636,58.437,58.4543,8000.0
2011-08-09 11:50:00,67.57,67.6,67.33,67.34,26800.0,58.4716,58.4976,58.2639,58.2726,26800.0
2011-08-09 12:00:00,67.36,67.38,67.08,67.16,27600.0,58.2899,58.3072,58.0476,58.1168,27600.0
2011-08-09 12:10:00,67.17,67.17,66.8,66.89,31800.0,58.1255,58.1255,57.8053,57.8832,31800.0
2011-08-09 12:20:00,66.92,67.27,66.91,67.04,6900.0,57.9091,58.212,57.9005,58.013,6900.0
2011-08-09 12:30:00,67.0,67.04,66.92,66.93,12000.0,57.9784,58.013,57.9091,57.9178,12000.0
2011-08-09 12:40:00,66.9,66.91,66.55,66.55,17800.0,57.8918,57.9005,57.589,57.589,17800.0
2011-08-09 12:50:00,66.56,66.72,66.36,66.36,13000.0,57.5976,57.7361,57.4245,57.4245,13000.0
2011-08-09 13:00:00,66.34,66.34,66.18,66.26,6700.0,57.4072,57.4072,57.2688,57.338,6700.0
2011-08-09 13:10:00,66.24,66.48,66.24,66.34,11500.0,57.3207,57.5284,57.3207,57.4072,11500.0
2011-08-09 13:20:00,66.32,66.36,65.96,65.99,22300.0,57.3899,57.4245,57.0784,57.1044,22300.0
2011-08-09 13:30:00,66.0,66.04,65.76,65.82,27700.0,57.113,57.1476,56.9053,56.9572,27700.0
2011-08-09 13:40:00,65.83,65.94,65.54,65.54,23900.0,56.9659,57.0611,56.715,56.715,23900.0
2011-08-09 13:50:00,65.58,65.61,64.81,65.06,52500.0,56.7496,56.7755,56.0832,56.2996,52500.0
2011-08-09 14:00:00,65.09,65.32,64.51,64.6,39400.0,56.3255,56.5246,55.8236,55.9015,39400.0
2011-08-09 14:10:00,64.58,64.98,64.5,64.64,36500.0,55.8842,56.2304,55.815,55.9361,36500.0
2011-08-09 14:20:00,64.58,64.68,63.28,64.33,66500.0,55.8842,55.9708,54.7593,55.6679,66500.0
2011-08-09 14:30:00,64.32,64.32,63.63,63.63,34000.0,55.6592,55.6592,55.0621,55.0621,34000.0
2011-08-09 14:40:00,63.59,63.59,62.63,63.22,52500.0,55.0275,55.0275,54.1968,54.7073,52500.0
2011-08-09 14:50:00,63.18,64.14,63.18,63.66,64700.0,54.6727,55.5035,54.6727,55.0881,64700.0
2011-08-09 15:00:00,63.7,64.56,63.45,64.26,57100.0,55.1227,55.8669,54.9064,55.6073,57100.0
2011-08-09 15:10:00,64.36,65.63,64.34,65.44,61300.0,55.6938,56.7928,55.6765,56.6284,61300.0
2011-08-09 15:20:00,65.32,65.61,65.06,65.46,42400.0,56.5246,56.7755,56.2996,56.6457,42400.0
2011-08-09 15:30:00,65.46,65.66,65.24,65.63,44000.0,56.6457,56.8188,56.4553,56.7928,44000.0
2011-08-09 15:40:00,65.63,66.66,65.49,66.63,53800.0,56.7928,57.6841,56.6717,57.6582,53800.0
2011-08-09 15:50:00,66.61,66.75,66.48,66.6,223900.0,57.6409,57.762,57.5284,57.6322,223900.0
2011-08-10 09:30:00,65.04,65.14,63.41,63.76,43100.0,56.2823,56.3688,54.8718,55.1746,43100.0
2011-08-10 09:40:00,63.99,65.09,63.82,64.36,30000.0,55.3737,56.3255,55.2266,55.6938,30000.0
2011-08-10 09:50:00,64.47,64.87,64.22,64.53,32300.0,55.789,56.1352,55.5727,55.8409,32300.0
2011-08-10 10:00:00,64.48,64.71,64.1,64.29,52400.0,55.7977,55.9967,55.4688,55.6333,52400.0
2011-08-10 10:10:00,64.27,64.53,64.15,64.25,50100.0,55.616,55.8409,55.5121,55.5987,50100.0
2011-08-10 10:20:00,64.2,64.3,63.45,63.65,32800.0,55.5554,55.6419,54.9064,55.0794,32800.0
2011-08-10 10:30:00,63.7,64.16,63.2,63.44,28200.0,55.1227,55.5208,54.69,54.8977,28200.0
2011-08-10 10:40:00,63.53,63.81,63.25,63.26,21300.0,54.9756,55.2179,54.7333,54.742,21300.0
2011-08-10 10:50:00,63.31,63.62,63.06,63.52,23500.0,54.7852,55.0535,54.5689,54.9669,23500.0
2011-08-10 11:00:00,63.45,63.47,62.97,63.15,23000.0,54.9064,54.9237,54.491,54.6468,23000.0
2011-08-10 11:10:00,63.12,63.53,63.11,63.34,23900.0,54.6208,54.9756,54.6122,54.8112,23900.0
2011-08-10 11:20:00,63.36,63.39,63.0,63.05,24100.0,54.8285,54.8545,54.517,54.5602,24100.0
2011-08-10 11:30:00,63.01,63.28,62.86,62.99,19800.0,54.5256,54.7593,54.3958,54.5083,19800.0
2011-08-10 11:40:00,62.9,63.66,62.89,63.25,82900.0,54.4304,55.0881,54.4218,54.7333,82900.0
2011-08-10 11:50:00,63.26,63.79,63.25,63.6,20300.0,54.742,55.2006,54.7333,55.0362,20300.0
2011-08-10 12:00:00,63.58,63.78,63.32,63.75,20600.0,55.0189,55.1919,54.7939,55.166,20600.0
2011-08-10 12:10:00,63.72,63.88,63.55,63.83,13100.0,55.14,55.2785,54.9929,55.2352,13100.0
2011-08-10 12:20:00,63.88,63.88,63.28,63.28,9400.0,55.2785,55.2785,54.7593,54.7593,9400.0
2011-08-10 12:30:00,63.27,63.57,63.08,63.2,33200.0,54.7506,55.0102,54.5862,54.69,33200.0
2011-08-10 12:40:00,63.17,63.51,63.07,63.45,14700.0,54.6641,54.9583,54.5775,54.9064,14700.0
2011-08-10 12:50:00,63.45,63.75,63.41,63.66,11100.0,54.9064,55.166,54.8718,55.0881,11100.0
2011-08-10 13:00:00,63.66,63.79,63.45,63.59,21400.0,55.0881,55.2006,54.9064,55.0275,21400.0
2011-08-10 13:10:00,63.63,63.72,63.25,63.36,21200.0,55.0621,55.14,54.7333,54.8285,21200.0
2011-08-10 13:20:00,63.36,63.65,63.05,63.47,40000.0,54.8285,55.0794,54.5602,54.9237,40000.0
2011-08-10 13:30:00,63.5,63.74,63.39,63.6,23600.0,54.9496,55.1573,54.8545,55.0362,23600.0
2011-08-10 13:40:00,63.63,64.08,63.55,64.0,18700.0,55.0621,55.4515,54.9929,55.3823,18700.0
2011-08-10 13:50:00,64.0,64.45,64.0,64.14,29400.0,55.3823,55.7717,55.3823,55.5035,29400.0
2011-08-10 14:00:00,64.16,64.46,63.93,64.36,35400.0,55.5208,55.7804,55.3217,55.6938,35400.0
2011-08-10 14:10:00,64.37,64.71,64.24,64.5,27500.0,55.7025,55.9967,55.59,55.815,27500.0
2011-08-10 14:20:00,64.44,64.86,64.38,64.59,15000.0,55.7631,56.1265,55.7111,55.8929,15000.0
2011-08-10 14:30:00,64.63,64.75,64.16,64.35,19400.0,55.9275,56.0313,55.5208,55.6852,19400.0
2011-08-10 14:40:00,64.32,64.61,64.22,64.39,24100.0,55.6592,55.9102,55.5727,55.7198,24100.0
2011-08-10 14:50:00,64.4,64.4,64.08,64.08,17600.0,55.7285,55.7285,55.4515,55.4515,17600.0
2011-08-10 15:00:00,64.09,64.28,63.89,63.9,22700.0,55.4602,55.6246,55.2871,55.2958,22700.0
2011-08-10 15:10:00,63.87,63.99,63.58,63.7,27200.0,55.2698,55.3737,55.0189,55.1227,27200.0
2011-08-10 15:20:00,63.74,64.06,63.59,63.59,30400.0,55.1573,55.4342,55.0275,55.0275,30400.0
2011-08-10 15:30:00,63.57,63.57,63.04,63.11,43800.0,55.0102,55.0102,54.5516,54.6122,43800.0
2011-08-10 15:40:00,63.13,63.32,62.92,62.99,56600.0,54.6295,54.7939,54.4477,54.5083,56600.0
2011-08-10 15:50:00,63.04,63.04,62.47,62.5,91000.0,54.5516,54.5516,54.0583,54.0843,91000.0
2011-08-11 09:30:00,62.84,63.58,62.56,62.7,18100.0,54.3785,55.0189,54.1362,54.2574,18100.0
2011-08-11 09:40:00,62.71,63.04,62.15,62.48,22000.0,54.266,54.5516,53.7814,54.067,22000.0
2011-08-11 09:50:00,62.53,62.96,62.26,62.71,41600.0,54.1103,54.4824,53.8766,54.266,41600.0
2011-08-11 10:00:00,62.69,62.96,62.32,62.46,18800.0,54.2487,54.4824,53.9285,54.0497,18800.0
2011-08-11 10:10:00,62.48,63.29,62.36,63.11,20100.0,54.067,54.7679,53.9631,54.6122,20100.0
2011-08-11 10:20:00,63.06,63.16,62.8,62.87,15500.0,54.5689,54.6554,54.3439,54.4045,15500.0
2011-08-11 10:30:00,62.83,63.61,62.83,63.59,33200.0,54.3699,55.0448,54.3699,55.0275,33200.0
2011-08-11 10:40:00,63.59,63.79,63.32,63.76,20700.0,55.0275,55.2006,54.7939,55.1746,20700.0
2011-08-11 10:50:00,63.77,63.83,63.37,63.44,18000.0,55.1833,55.2352,54.8371,54.8977,18000.0
2011-08-11 11:00:00,63.43,63.94,63.4,63.86,18700.0,54.8891,55.3304,54.8631,55.2612,18700.0
2011-08-11 11:10:00,63.84,63.92,63.7,63.83,24200.0,55.2439,55.3131,55.1227,55.2352,24200.0
2011-08-11 11:20:00,63.82,63.93,63.65,63.86,23800.0,55.2266,55.3217,55.0794,55.2612,23800.0
2011-08-11 11:30:00,63.86,63.92,63.64,63.77,13800.0,55.2612,55.3131,55.0708,55.1833,13800.0
2011-08-11 11:40:00,63.77,63.97,63.73,63.74,10000.0,55.1833,55.3564,55.1487,55.1573,10000.0
2011-08-11 11:50:00,63.76,63.91,63.68,63.74,23300.0,55.1746,55.3044,55.1054,55.1573,23300.0
2011-08-11 12:00:00,63.74,63.8,63.58,63.6,18300.0,55.1573,55.2092,55.0189,55.0362,18300.0
2011-08-11 12:10:00,63.65,63.68,63.5,63.5,8200.0,55.0794,55.1054,54.9496,54.9496,8200.0
2011-08-11 12:20:00,63.51,63.65,63.36,63.49,15300.0,54.9583,55.0794,54.8285,54.941,15300.0
2011-08-11 12:30:00,63.51,63.7,63.48,63.69,8600.0,54.9583,55.1227,54.9323,55.1141,8600.0
2011-08-11 12:40:00,63.7,64.01,63.7,63.89,27500.0,55.1227,55.391,55.1227,55.2871,27500.0
2011-08-11 12:50:00,63.93,64.21,63.85,64.17,28200.0,55.3217,55.564,55.2525,55.5294,28200.0
2011-08-11 13:00:00,64.2,64.24,63.97,64.11,33600.0,55.5554,55.59,55.3564,55.4775,33600.0
2011-08-11 13:10:00,64.11,64.31,64.02,64.12,24400.0,55.4775,55.6506,55.3996,55.4862,24400.0
2011-08-11 13:20:00,64.13,64.14,63.79,63.93,35300.0,55.4948,55.5035,55.2006,55.3217,35300.0
2011-08-11 13:30:00,63.93,64.09,63.84,63.91,19900.0,55.3217,55.4602,55.2439,55.3044,19900.0
2011-08-11 13:40:00,63.94,63.97,63.58,63.8,13800.0,55.3304,55.3564,55.0189,55.2092,13800.0
2011-08-11 13:50:00,63.8,63.88,63.68,63.8,8900.0,55.2092,55.2785,55.1054,55.2092,8900.0
2011-08-11 14:00:00,63.82,63.93,63.79,63.83,8400.0,55.2266,55.3217,55.2006,55.2352,8400.0
2011-08-11 14:10:00,63.83,64.07,63.83,64.01,15900.0,55.2352,55.4429,55.2352,55.391,15900.0
2011-08-11 14:20:00,64.04,64.25,64.03,64.24,13700.0,55.4169,55.5987,55.4083,55.59,13700.0
2011-08-11 14:30:00,64.28,64.29,64.04,64.11,11600.0,55.6246,55.6333,55.4169,55.4775,11600.0
2011-08-11 14:40:00,64.14,64.31,64.08,64.21,12000.0,55.5035,55.6506,55.4515,55.564,12000.0
2011-08-11 14:50:00,64.21,64.54,64.18,64.46,13700.0,55.564,55.8496,55.5381,55.7804,13700.0
2011-08-11 15:00:00,64.49,64.76,64.39,64.58,19100.0,55.8063,56.04,55.7198,55.8842,19100.0
2011-08-11 15:10:00,64.61,64.97,64.6,64.97,12600.0,55.9102,56.2217,55.9015,56.2217,12600.0
2011-08-11 15:20:00,64.94,65.31,64.93,65.15,24000.0,56.1957,56.5159,56.1871,56.3775,24000.0
2011-08-11 15:30:00,65.15,65.46,65.1,65.22,30300.0,56.3775,56.6457,56.3342,56.438,30300.0
2011-08-11 15:40:00,65.2,65.55,65.18,65.52,46600.0,56.4207,56.7236,56.4034,56.6976,46600.0
2011-08-11 15:50:00,65.53,65.67,65.39,65.44,150400.0,56.7063,56.8274,56.5851,56.6284,150400.0
2011-08-12 09:30:00,65.79,66.42,65.79,65.89,9600.0,56.9313,57.4765,56.9313,57.0178,9600.0
2011-08-12 09:40:00,65.93,66.14,65.76,66.06,16000.0,57.0524,57.2342,56.9053,57.1649,16000.0
2011-08-12 09:50:00,66.01,66.09,64.74,65.21,32400.0,57.1217,57.1909,56.0227,56.4294,32400.0
2011-08-12 10:00:00,65.15,65.38,65.15,65.37,17500.0,56.3775,56.5765,56.3775,56.5678,17500.0
2011-08-12 10:10:00,65.42,65.58,65.15,65.52,9700.0,56.6111,56.7496,56.3775,56.6976,9700.0
2011-08-12 10:20:00,65.44,65.68,65.14,65.6,12200.0,56.6284,56.8361,56.3688,56.7669,12200.0
2011-08-12 10:30:00,65.58,65.6,65.29,65.54,8700.0,56.7496,56.7669,56.4986,56.715,8700.0
2011-08-12 10:40:00,65.55,65.56,65.23,65.23,7600.0,56.7236,56.7323,56.4467,56.4467,7600.0
2011-08-12 10:50:00,65.21,65.34,65.01,65.21,9000.0,56.4294,56.5419,56.2563,56.4294,9000.0
2011-08-12 11:00:00,65.16,65.19,64.76,64.99,11500.0,56.3861,56.4121,56.04,56.239,11500.0
2011-08-12 11:10:00,64.91,65.03,64.82,64.87,8700.0,56.1698,56.2736,56.0919,56.1352,8700.0
2011-08-12 11:20:00,64.81,64.89,64.73,64.88,9500.0,56.0832,56.1525,56.014,56.1438,9500.0
2011-08-12 11:30:00,64.8,65.2,64.7,65.12,9300.0,56.0746,56.4207,55.9881,56.3515,9300.0
2011-08-12 11:40:00,65.11,65.36,65.07,65.33,6200.0,56.3429,56.5592,56.3082,56.5332,6200.0
2011-08-12 11:50:00,65.33,65.52,65.31,65.41,6300.0,56.5332,56.6976,56.5159,56.6025,6300.0
2011-08-12 12:00:00,65.46,65.56,65.4,65.4,7500.0,56.6457,56.7323,56.5938,56.5938,7500.0
2011-08-12 12:10:00,65.4,65.5,65.18,65.5,8400.0,56.5938,56.6803,56.4034,56.6803,8400.0
2011-08-12 12:20:00,65.5,65.54,65.25,65.36,8400.0,56.6803,56.715,56.464,56.5592,8400.0
2011-08-12 12:30:00,65.4,65.4,65.18,65.2,9300.0,56.5938,56.5938,56.4034,56.4207,9300.0
2011-08-12 12:40:00,65.18,65.28,65.05,65.05,7700.0,56.4034,56.49,56.2909,56.2909,7700.0
2011-08-12 12:50:00,65.05,65.12,65.02,65.02,6000.0,56.2909,56.3515,56.265,56.265,6000.0
2011-08-12 13:00:00,65.02,65.11,65.01,65.03,7300.0,56.265,56.3429,56.2563,56.2736,7300.0
2011-08-12 13:10:00,65.03,65.11,64.86,64.96,7100.0,56.2736,56.3429,56.1265,56.213,7100.0
2011-08-12 13:20:00,64.99,65.06,64.9,64.95,8000.0,56.239,56.2996,56.1611,56.2044,8000.0
2011-08-12 13:30:00,64.95,65.02,64.9,65.0,6200.0,56.2044,56.265,56.1611,56.2477,6200.0
2011-08-12 13:40:00,65.02,65.17,65.01,65.12,6900.0,56.265,56.3948,56.2563,56.3515,6900.0
2011-08-12 13:50:00,65.13,65.23,65.09,65.23,8000.0,56.3602,56.4467,56.3255,56.4467,8000.0
2011-08-12 14:00:00,65.22,65.43,65.22,65.4,8900.0,56.438,56.6198,56.438,56.5938,8900.0
2011-08-12 14:10:00,65.38,65.43,65.03,65.21,12500.0,56.5765,56.6198,56.2736,56.4294,12500.0
2011-08-12 14:20:00,65.17,65.37,65.09,65.25,18500.0,56.3948,56.5678,56.3255,56.464,18500.0
2011-08-12 14:30:00,65.23,65.29,65.08,65.12,22600.0,56.4467,56.4986,56.3169,56.3515,22600.0
2011-08-12 14:40:00,65.11,65.4,65.07,65.27,15200.0,56.3429,56.5938,56.3082,56.4813,15200.0
2011-08-12 14:50:00,65.25,65.27,65.14,65.19,10900.0,56.464,56.4813,56.3688,56.4121,10900.0
2011-08-12 15:00:00,65.17,65.26,65.01,65.02,14300.0,56.3948,56.4727,56.2563,56.265,14300.0
2011-08-12 15:10:00,65.04,65.14,64.95,64.98,14300.0,56.2823,56.3688,56.2044,56.2304,14300.0
2011-08-12 15:20:00,64.97,65.1,64.91,64.95,13600.0,56.2217,56.3342,56.1698,56.2044,13600.0
2011-08-12 15:30:00,64.93,64.96,64.75,64.85,22500.0,56.1871,56.213,56.0313,56.1179,22500.0
2011-08-12 15:40:00,64.85,64.89,64.76,64.88,27600.0,56.1179,56.1525,56.04,56.1438,27600.0
2011-08-12 15:50:00,64.88,64.98,64.79,64.95,33500.0,56.1438,56.2304,56.0659,56.2044,33500.0
2011-08-15 09:30:00,65.6,67.15,65.6,67.15,29800.0,56.7669,58.1082,56.7669,58.1082,29800.0
2011-08-15 09:40:00,67.12,67.59,66.86,67.0,18200.0,58.0822,58.4889,57.8572,57.9784,18200.0
2011-08-15 09:50:00,67.03,67.13,66.77,66.77,3000.0,58.0043,58.0909,57.7793,57.7793,3000.0
2011-08-15 10:00:00,66.78,66.94,66.71,66.83,19800.0,57.788,57.9264,57.7274,57.8313,19800.0
2011-08-15 10:10:00,66.82,67.1,66.79,66.99,18200.0,57.8226,58.0649,57.7966,57.9697,18200.0
2011-08-15 10:20:00,66.99,67.14,66.98,66.98,4900.0,57.9697,58.0995,57.9611,57.9611,4900.0
2011-08-15 10:30:00,67.05,67.14,66.94,67.02,8700.0,58.0216,58.0995,57.9264,57.9957,8700.0
2011-08-15 10:40:00,66.98,66.98,66.82,66.85,3600.0,57.9611,57.9611,57.8226,57.8486,3600.0
2011-08-15 10:50:00,66.82,66.9,66.78,66.78,3700.0,57.8226,57.8918,57.788,57.788,3700.0
2011-08-15 11:00:00,66.78,66.85,66.67,66.68,3400.0,57.788,57.8486,57.6928,57.7014,3400.0
2011-08-15 11:10:00,66.7,66.88,66.68,66.77,7800.0,57.7188,57.8745,57.7014,57.7793,7800.0
2011-08-15 11:20:00,66.75,66.88,66.75,66.82,4000.0,57.762,57.8745,57.762,57.8226,4000.0
2011-08-15 11:30:00,66.8,66.8,66.53,66.69,4600.0,57.8053,57.8053,57.5716,57.7101,4600.0
2011-08-15 11:40:00,66.71,66.96,66.71,66.91,5500.0,57.7274,57.9437,57.7274,57.9005,5500.0
2011-08-15 11:50:00,66.94,67.17,66.93,67.11,6900.0,57.9264,58.1255,57.9178,58.0735,6900.0
2011-08-15 12:00:00,67.13,67.32,67.04,67.05,8500.0,58.0909,58.2553,58.013,58.0216,8500.0
2011-08-15 12:10:00,67.08,67.12,67.06,67.06,3800.0,58.0476,58.0822,58.0303,58.0303,3800.0
2011-08-15 12:20:00,67.06,67.1,66.97,67.07,4800.0,58.0303,58.0649,57.9524,58.0389,4800.0
2011-08-15 12:30:00,67.05,67.09,66.91,66.96,6200.0,58.0216,58.0562,57.9005,57.9437,6200.0
2011-08-15 12:40:00,66.97,67.0,66.94,66.94,3500.0,57.9524,57.9784,57.9264,57.9264,3500.0
2011-08-15 12:50:00,66.97,67.06,66.97,67.04,2400.0,57.9524,58.0303,57.9524,58.013,2400.0
2011-08-15 13:00:00,67.02,67.1,66.93,66.97,5500.0,57.9957,58.0649,57.9178,57.9524,5500.0
2011-08-15 13:10:00,66.96,66.96,66.76,66.91,6100.0,57.9437,57.9437,57.7707,57.9005,6100.0
2011-08-15 13:20:00,66.9,67.0,66.9,66.98,3000.0,57.8918,57.9784,57.8918,57.9611,3000.0
2011-08-15 13:30:00,66.95,67.05,66.87,66.9,9400.0,57.9351,58.0216,57.8659,57.8918,9400.0
2011-08-15 13:40:00,66.92,66.97,66.83,66.89,6300.0,57.9091,57.9524,57.8313,57.8832,6300.0
2011-08-15 13:50:00,66.88,67.11,66.87,67.06,15700.0,57.8745,58.0735,57.8659,58.0303,15700.0
2011-08-15 14:00:00,67.09,67.33,67.09,67.25,5900.0,58.0562,58.2639,58.0562,58.1947,5900.0
2011-08-15 14:10:00,67.25,67.41,67.25,67.35,8200.0,58.1947,58.3332,58.1947,58.2812,8200.0
2011-08-15 14:20:00,67.35,67.52,67.24,67.47,52400.0,58.2812,58.4283,58.186,58.3851,52400.0
2011-08-15 14:30:00,67.49,67.5,67.26,67.28,10500.0,58.4024,58.411,58.2034,58.2207,10500.0
2011-08-15 14:40:00,67.31,67.43,67.3,67.4,12900.0,58.2466,58.3505,58.238,58.3245,12900.0
2011-08-15 14:50:00,67.39,67.4,67.28,67.36,21800.0,58.3158,58.3245,58.2207,58.2899,21800.0
2011-08-15 15:00:00,67.37,67.4,67.3,67.4,24900.0,58.2985,58.3245,58.238,58.3245,24900.0
2011-08-15 15:10:00,67.39,67.53,67.35,67.52,55400.0,58.3158,58.437,58.2812,58.4283,55400.0
2011-08-15 15:20:00,67.52,67.7,67.47,67.52,37300.0,58.4283,58.5841,58.3851,58.4283,37300.0
2011-08-15 15:30:00,67.54,67.99,67.52,67.86,101800.0,58.4456,58.8351,58.4283,58.7226,101800.0
2011-08-15 15:40:00,67.85,68.01,67.45,67.98,71700.0,58.7139,58.8524,58.3678,58.8264,71700.0
2011-08-15 15:50:00,67.96,68.3,67.93,68.24,76600.0,58.8091,59.1033,58.7831,59.0514,76600.0
2011-08-16 09:30:00,67.55,67.99,67.47,67.83,12300.0,58.4543,58.8351,58.3851,58.6966,12300.0
2011-08-16 09:40:00,67.78,67.89,67.64,67.65,7900.0,58.6533,58.7485,58.5322,58.5408,7900.0
2011-08-16 09:50:00,67.66,67.96,67.66,67.8,8800.0,58.5495,58.8091,58.5495,58.6706,8800.0
2011-08-16 10:00:00,67.74,67.99,67.7,67.8,20800.0,58.6187,58.8351,58.5841,58.6706,20800.0
2011-08-16 10:10:00,67.83,68.12,67.78,67.95,11600.0,58.6966,58.9476,58.6533,58.8004,11600.0
2011-08-16 10:20:00,67.98,68.15,67.98,68.12,11400.0,58.8264,58.9735,58.8264,58.9476,11400.0
2011-08-16 10:30:00,68.12,68.13,67.85,67.9,10400.0,58.9476,58.9562,58.7139,58.7572,10400.0
2011-08-16 10:40:00,67.9,68.01,67.8,68.01,14600.0,58.7572,58.8524,58.6706,58.8524,14600.0
2011-08-16 10:50:00,68.03,68.2,68.01,68.15,25300.0,58.8697,59.0168,58.8524,58.9735,25300.0
2011-08-16 11:00:00,68.15,68.21,68.06,68.1,9800.0,58.9735,59.0254,58.8956,58.9302,9800.0
2011-08-16 11:10:00,68.07,68.17,68.04,68.07,9900.0,58.9043,58.9908,58.8783,58.9043,9900.0
2011-08-16 11:20:00,68.08,68.12,67.91,68.04,26300.0,58.9129,58.9476,58.7658,58.8783,26300.0
2011-08-16 11:30:00,68.04,68.17,67.96,68.14,17300.0,58.8783,58.9908,58.8091,58.9649,17300.0
2011-08-16 11:40:00,68.09,68.26,68.01,68.19,26600.0,58.9216,59.0687,58.8524,59.0081,26600.0
2011-08-16 11:50:00,68.19,68.37,68.19,68.29,10400.0,59.0081,59.1639,59.0081,59.0947,10400.0
2011-08-16 12:00:00,68.29,68.56,68.29,68.55,32300.0,59.0947,59.3283,59.0947,59.3197,32300.0
2011-08-16 12:10:00,68.62,68.63,68.08,68.17,16500.0,59.3802,59.3889,58.9129,58.9908,16500.0
2011-08-16 12:20:00,68.12,68.34,67.91,67.98,10300.0,58.9476,59.1379,58.7658,58.8264,10300.0
2011-08-16 12:30:00,68.0,68.15,67.95,68.09,15000.0,58.8437,58.9735,58.8004,58.9216,15000.0
2011-08-16 12:40:00,68.09,68.28,67.98,68.05,22300.0,58.9216,59.086,58.8264,58.887,22300.0
2011-08-16 12:50:00,68.0,68.11,67.97,68.01,17700.0,58.8437,58.9389,58.8177,58.8524,17700.0
2011-08-16 13:00:00,67.97,68.03,67.59,67.98,23200.0,58.8177,58.8697,58.4889,58.8264,23200.0
2011-08-16 13:10:00,67.92,67.98,67.81,67.92,8600.0,58.7745,58.8264,58.6793,58.7745,8600.0
2011-08-16 13:20:00,67.88,68.03,67.86,67.95,5700.0,58.7399,58.8697,58.7226,58.8004,5700.0
2011-08-16 13:30:00,67.92,68.08,67.88,67.94,7400.0,58.7745,58.9129,58.7399,58.7918,7400.0
2011-08-16 13:40:00,67.93,68.02,67.87,68.02,9500.0,58.7831,58.861,58.7312,58.861,9500.0
2011-08-16 13:50:00,68.0,68.19,67.96,68.0,15000.0,58.8437,59.0081,58.8091,58.8437,15000.0
2011-08-16 14:00:00,67.97,68.2,67.97,68.15,12800.0,58.8177,59.0168,58.8177,58.9735,12800.0
2011-08-16 14:10:00,68.19,68.44,68.09,68.36,31500.0,59.0081,59.2245,58.9216,59.1552,31500.0
2011-08-16 14:20:00,68.34,68.44,68.0,68.15,11200.0,59.1379,59.2245,58.8437,58.9735,11200.0
2011-08-16 14:30:00,68.13,68.24,67.97,68.05,12200.0,58.9562,59.0514,58.8177,58.887,12200.0
2011-08-16 14:40:00,68.02,68.04,67.94,67.95,8800.0,58.861,58.8783,58.7918,58.8004,8800.0
2011-08-16 14:50:00,67.95,68.0,67.9,67.93,14100.0,58.8004,58.8437,58.7572,58.7831,14100.0
2011-08-16 15:00:00,67.91,68.08,67.91,68.0,17700.0,58.7658,58.9129,58.7658,58.8437,17700.0
2011-08-16 15:10:00,68.0,68.17,67.97,68.12,35200.0,58.8437,58.9908,58.8177,58.9476,35200.0
2011-08-16 15:20:00,68.14,68.53,68.0,68.53,28800.0,58.9649,59.3023,58.8437,59.3023,28800.0
2011-08-16 15:30:00,68.51,68.51,68.26,68.36,24100.0,59.285,59.285,59.0687,59.1552,24100.0
2011-08-16 15:40:00,68.32,68.41,68.12,68.21,27100.0,59.1206,59.1985,58.9476,59.0254,27100.0
2011-08-16 15:50:00,68.22,68.26,68.03,68.18,33300.0,59.0341,59.0687,58.8697,58.9995,33300.0
2011-08-17 09:30:00,68.46,69.07,68.46,68.99,6900.0,59.2418,59.7696,59.2418,59.7004,6900.0
2011-08-17 09:40:00,68.94,68.99,68.75,68.82,5700.0,59.6571,59.7004,59.4927,59.5533,5700.0
2011-08-17 09:50:00,68.86,69.02,68.86,68.93,5100.0,59.5879,59.7264,59.5879,59.6485,5100.0
2011-08-17 10:00:00,68.88,68.88,68.59,68.68,5700.0,59.6052,59.6052,59.3543,59.4321,5700.0
2011-08-17 10:10:00,68.66,68.74,68.64,68.67,4000.0,59.4148,59.4841,59.3975,59.4235,4000.0
2011-08-17 10:20:00,68.73,68.77,68.47,68.61,8500.0,59.4754,59.51,59.2504,59.3716,8500.0
2011-08-17 10:30:00,68.6,68.63,68.46,68.52,7700.0,59.3629,59.3889,59.2418,59.2937,7700.0
2011-08-17 10:40:00,68.47,68.54,68.27,68.39,4900.0,59.2504,59.311,59.0774,59.1812,4900.0
2011-08-17 10:50:00,68.38,68.45,68.14,68.14,6200.0,59.1725,59.2331,58.9649,58.9649,6200.0
2011-08-17 11:00:00,68.15,68.26,68.14,68.15,5300.0,58.9735,59.0687,58.9649,58.9735,5300.0
2011-08-17 11:10:00,68.12,68.2,67.98,67.98,3300.0,58.9476,59.0168,58.8264,58.8264,3300.0
2011-08-17 11:20:00,67.93,67.95,67.78,67.85,4200.0,58.7831,58.8004,58.6533,58.7139,4200.0
2011-08-17 11:30:00,67.88,67.9,67.68,67.68,5300.0,58.7399,58.7572,58.5668,58.5668,5300.0
2011-08-17 11:40:00,67.73,67.82,67.54,67.82,5500.0,58.6101,58.6879,58.4456,58.6879,5500.0
2011-08-17 11:50:00,67.84,67.85,67.56,67.61,4500.0,58.7053,58.7139,58.463,58.5062,4500.0
2011-08-17 12:00:00,67.6,67.71,67.33,67.46,10600.0,58.4976,58.5928,58.2639,58.3764,10600.0
2011-08-17 12:10:00,67.45,67.52,67.32,67.42,8100.0,58.3678,58.4283,58.2553,58.3418,8100.0
2011-08-17 12:20:00,67.42,67.55,67.34,67.51,6800.0,58.3418,58.4543,58.2726,58.4197,6800.0
2011-08-17 12:30:00,67.49,67.58,67.43,67.45,5700.0,58.4024,58.4803,58.3505,58.3678,5700.0
2011-08-17 12:40:00,67.43,67.52,67.35,67.39,7500.0,58.3505,58.4283,58.2812,58.3158,7500.0
2011-08-17 12:50:00,67.41,67.41,66.94,67.09,13500.0,58.3332,58.3332,57.9264,58.0562,13500.0
2011-08-17 13:00:00,67.13,67.14,66.83,66.96,11800.0,58.0909,58.0995,57.8313,57.9437,11800.0
2011-08-17 13:10:00,66.97,67.05,66.92,66.97,4500.0,57.9524,58.0216,57.9091,57.9524,4500.0
2011-08-17 13:20:00,67.0,67.01,66.68,66.83,18200.0,57.9784,57.987,57.7014,57.8313,18200.0
2011-08-17 13:30:00,66.87,66.93,66.74,66.87,4700.0,57.8659,57.9178,57.7534,57.8659,4700.0
2011-08-17 13:40:00,66.85,66.86,66.63,66.73,40400.0,57.8486,57.8572,57.6582,57.7447,40400.0
2011-08-17 13:50:00,66.75,66.76,66.57,66.62,14000.0,57.762,57.7707,57.6063,57.6495,14000.0
2011-08-17 14:00:00,66.65,66.87,66.64,66.83,14400.0,57.6755,57.8659,57.6668,57.8313,14400.0
2011-08-17 14:10:00,66.84,66.98,66.82,66.98,6700.0,57.8399,57.9611,57.8226,57.9611,6700.0
2011-08-17 14:20:00,66.97,67.05,66.78,66.85,6900.0,57.9524,58.0216,57.788,57.8486,6900.0
2011-08-17 14:30:00,66.82,66.92,66.75,66.75,5000.0,57.8226,57.9091,57.762,57.762,5000.0
2011-08-17 14:40:00,66.75,66.83,66.72,66.8,5100.0,57.762,57.8313,57.7361,57.8053,5100.0
2011-08-17 14:50:00,66.81,66.94,66.73,66.94,7400.0,57.8139,57.9264,57.7447,57.9264,7400.0
2011-08-17 15:00:00,66.94,66.94,66.76,66.87,9800.0,57.9264,57.9264,57.7707,57.8659,9800.0
2011-08-17 15:10:00,66.9,66.97,66.81,66.94,14400.0,57.8918,57.9524,57.8139,57.9264,14400.0
2011-08-17 15:20:00,67.0,67.08,66.87,66.87,21900.0,57.9784,58.0476,57.8659,57.8659,21900.0
2011-08-17 15:30:00,66.91,66.91,66.71,66.75,13300.0,57.9005,57.9005,57.7274,57.762,13300.0
2011-08-17 15:40:00,66.76,66.94,66.69,66.93,15200.0,57.7707,57.9264,57.7101,57.9178,15200.0
2011-08-17 15:50:00,66.91,66.94,66.77,66.92,28000.0,57.9005,57.9264,57.7793,57.9091,28000.0
2011-08-18 09:30:00,65.24,65.25,64.51,64.93,11000.0,56.4553,56.464,55.8236,56.1871,11000.0
2011-08-18 09:40:00,64.99,65.04,64.43,64.5,11700.0,56.239,56.2823,55.7544,55.815,11700.0
2011-08-18 09:50:00,64.53,64.72,64.36,64.49,5900.0,55.8409,56.0054,55.6938,55.8063,5900.0
2011-08-18 10:00:00,64.37,64.37,63.15,63.57,25600.0,55.7025,55.7025,54.6468,55.0102,25600.0
2011-08-18 10:10:00,63.52,63.83,63.44,63.7,9400.0,54.9669,55.2352,54.8977,55.1227,9400.0
2011-08-18 10:20:00,63.67,63.79,63.35,63.61,25500.0,55.0967,55.2006,54.8198,55.0448,25500.0
2011-08-18 10:30:00,63.55,63.72,63.51,63.65,20500.0,54.9929,55.14,54.9583,55.0794,20500.0
2011-08-18 10:40:00,63.68,63.9,63.44,63.9,40300.0,55.1054,55.2958,54.8977,55.2958,40300.0
2011-08-18 10:50:00,63.93,63.99,63.74,63.96,11800.0,55.3217,55.3737,55.1573,55.3477,11800.0
2011-08-18 11:00:00,63.92,64.12,63.68,63.74,17000.0,55.3131,55.4862,55.1054,55.1573,17000.0
2011-08-18 11:10:00,63.7,64.02,63.56,63.58,21300.0,55.1227,55.3996,55.0016,55.0189,21300.0
2011-08-18 11:20:00,63.56,63.6,63.46,63.48,16700.0,55.0016,55.0362,54.915,54.9323,16700.0
2011-08-18 11:30:00,63.5,63.81,63.48,63.74,17400.0,54.9496,55.2179,54.9323,55.1573,17400.0
2011-08-18 11:40:00,63.73,64.1,63.66,64.1,12200.0,55.1487,55.4688,55.0881,55.4688,12200.0
2011-08-18 11:50:00,64.1,64.1,63.88,63.98,7300.0,55.4688,55.4688,55.2785,55.365,7300.0
2011-08-18 12:00:00,63.97,63.97,63.76,63.84,9800.0,55.3564,55.3564,55.1746,55.2439,9800.0
2011-08-18 12:10:00,63.84,64.01,63.77,64.0,14400.0,55.2439,55.391,55.1833,55.3823,14400.0
2011-08-18 12:20:00,64.0,64.09,63.95,64.0,13400.0,55.3823,55.4602,55.339,55.3823,13400.0
2011-08-18 12:30:00,64.0,64.02,63.83,63.85,5700.0,55.3823,55.3996,55.2352,55.2525,5700.0
2011-08-18 12:40:00,63.81,63.87,63.54,63.6,23200.0,55.2179,55.2698,54.9843,55.0362,23200.0
2011-08-18 12:50:00,63.61,63.62,63.48,63.51,11600.0,55.0448,55.0535,54.9323,54.9583,11600.0
2011-08-18 13:00:00,63.5,63.52,63.16,63.21,19800.0,54.9496,54.9669,54.6554,54.6987,19800.0
2011-08-18 13:10:00,63.21,63.34,63.14,63.23,18000.0,54.6987,54.8112,54.6381,54.716,18000.0
2011-08-18 13:20:00,63.22,63.23,63.15,63.17,7100.0,54.7073,54.716,54.6468,54.6641,7100.0
2011-08-18 13:30:00,63.17,63.18,62.73,62.74,31700.0,54.6641,54.6727,54.2833,54.292,31700.0
2011-08-18 13:40:00,62.74,62.83,62.71,62.74,13700.0,54.292,54.3699,54.266,54.292,13700.0
2011-08-18 13:50:00,62.74,62.8,62.7,62.74,11900.0,54.292,54.3439,54.2574,54.292,11900.0
2011-08-18 14:00:00,62.74,62.96,62.62,62.65,42200.0,54.292,54.4824,54.1881,54.2141,42200.0
2011-08-18 14:10:00,62.7,62.75,62.5,62.7,24900.0,54.2574,54.3006,54.0843,54.2574,24900.0
2011-08-18 14:20:00,62.72,62.75,62.68,62.74,12600.0,54.2747,54.3006,54.2401,54.292,12600.0
2011-08-18 14:30:00,62.74,62.96,62.67,62.87,28900.0,54.292,54.4824,54.2314,54.4045,28900.0
2011-08-18 14:40:00,62.8,62.84,62.73,62.74,10300.0,54.3439,54.3785,54.2833,54.292,10300.0
2011-08-18 14:50:00,62.73,62.73,62.36,62.36,14200.0,54.2833,54.2833,53.9631,53.9631,14200.0
2011-08-18 15:00:00,62.39,62.39,62.11,62.13,19400.0,53.9891,53.9891,53.7468,53.7641,19400.0
2011-08-18 15:10:00,62.15,62.27,61.98,61.98,22500.0,53.7814,53.8853,53.6343,53.6343,22500.0
2011-08-18 15:20:00,61.99,62.11,61.86,62.1,31400.0,53.643,53.7468,53.5305,53.7382,31400.0
2011-08-18 15:30:00,62.08,62.11,61.76,61.87,29900.0,53.7208,53.7468,53.4439,53.5391,29900.0
2011-08-18 15:40:00,61.87,61.88,61.55,61.65,36400.0,53.5391,53.5478,53.2622,53.3487,36400.0
2011-08-18 15:50:00,61.63,62.12,61.63,62.01,68800.0,53.3314,53.7555,53.3314,53.6603,68800.0
2011-08-19 09:30:00,61.08,61.68,61.08,61.68,11200.0,52.8555,53.3747,52.8555,53.3747,11200.0
2011-08-19 09:40:00,61.65,61.93,61.33,61.33,8200.0,53.3487,53.591,53.0718,53.0718,8200.0
2011-08-19 09:50:00,61.3,61.75,60.92,61.75,31100.0,53.0459,53.4353,52.717,53.4353,31100.0
2011-08-19 10:00:00,61.87,62.23,61.66,62.1,33700.0,53.5391,53.8506,53.3574,53.7382,33700.0
2011-08-19 10:10:00,62.1,62.6,62.08,62.54,18900.0,53.7382,54.1708,53.7208,54.1189,18900.0
2011-08-19 10:20:00,62.54,62.89,62.33,62.82,11500.0,54.1189,54.4218,53.9372,54.3612,11500.0
2011-08-19 10:30:00,62.8,62.82,62.31,62.31,7500.0,54.3439,54.3612,53.9199,53.9199,7500.0
2011-08-19 10:40:00,62.33,62.69,62.32,62.56,27400.0,53.9372,54.2487,53.9285,54.1362,27400.0
2011-08-19 10:50:00,62.6,62.64,62.38,62.38,10400.0,54.1708,54.2054,53.9804,53.9804,10400.0
2011-08-19 11:00:00,62.35,62.43,62.16,62.19,13300.0,53.9545,54.0237,53.7901,53.816,13300.0
2011-08-19 11:10:00,62.23,62.23,62.01,62.1,10000.0,53.8506,53.8506,53.6603,53.7382,10000.0
2011-08-19 11:20:00,62.09,62.42,62.05,62.32,11200.0,53.7295,54.0151,53.6949,53.9285,11200.0
2011-08-19 11:30:00,62.36,62.44,62.17,62.18,12900.0,53.9631,54.0324,53.7987,53.8074,12900.0
2011-08-19 11:40:00,62.22,62.55,62.18,62.33,9500.0,53.842,54.1276,53.8074,53.9372,9500.0
2011-08-19 11:50:00,62.37,62.83,62.33,62.74,20000.0,53.9718,54.3699,53.9372,54.292,20000.0
2011-08-19 12:00:00,62.75,62.75,62.46,62.54,5500.0,54.3006,54.3006,54.0497,54.1189,5500.0
2011-08-19 12:10:00,62.5,62.52,62.42,62.46,8500.0,54.0843,54.1016,54.0151,54.0497,8500.0
2011-08-19 12:20:00,62.47,62.59,62.41,62.59,8900.0,54.0583,54.1622,54.0064,54.1622,8900.0
2011-08-19 12:30:00,62.62,62.71,62.46,62.58,13700.0,54.1881,54.266,54.0497,54.1535,13700.0
2011-08-19 12:40:00,62.55,62.76,62.55,62.76,6600.0,54.1276,54.3093,54.1276,54.3093,6600.0
2011-08-19 12:50:00,62.79,62.79,62.48,62.62,16900.0,54.3352,54.3352,54.067,54.1881,16900.0
2011-08-19 13:00:00,62.6,62.76,62.5,62.76,6000.0,54.1708,54.3093,54.0843,54.3093,6000.0
2011-08-19 13:10:00,62.73,62.75,62.58,62.68,4600.0,54.2833,54.3006,54.1535,54.2401,4600.0
2011-08-19 13:20:00,62.66,62.67,62.58,62.65,3700.0,54.2227,54.2314,54.1535,54.2141,3700.0
2011-08-19 13:30:00,62.66,62.66,62.47,62.55,5200.0,54.2227,54.2227,54.0583,54.1276,5200.0
2011-08-19 13:40:00,62.51,62.52,62.29,62.52,9500.0,54.0929,54.1016,53.9026,54.1016,9500.0
2011-08-19 13:50:00,62.5,62.5,62.39,62.44,4300.0,54.0843,54.0843,53.9891,54.0324,4300.0
2011-08-19 14:00:00,62.4,62.46,62.13,62.21,15000.0,53.9978,54.0497,53.7641,53.8333,15000.0
2011-08-19 14:10:00,62.2,62.2,62.06,62.09,6300.0,53.8247,53.8247,53.7035,53.7295,6300.0
2011-08-19 14:20:00,62.04,62.08,61.89,61.92,11500.0,53.6862,53.7208,53.5564,53.5824,11500.0
2011-08-19 14:30:00,61.93,61.95,61.75,61.95,8100.0,53.591,53.6083,53.4353,53.6083,8100.0
2011-08-19 14:40:00,62.0,62.19,61.86,61.89,10400.0,53.6516,53.816,53.5305,53.5564,10400.0
2011-08-19 14:50:00,61.89,61.95,61.73,61.83,8300.0,53.5564,53.6083,53.418,53.5045,8300.0
2011-08-19 15:00:00,61.82,61.95,61.7,61.79,13100.0,53.4959,53.6083,53.392,53.4699,13100.0
2011-08-19 15:10:00,61.84,61.84,61.61,61.74,6000.0,53.5132,53.5132,53.3141,53.4266,6000.0
2011-08-19 15:20:00,61.73,62.13,61.73,61.99,13500.0,53.418,53.7641,53.418,53.643,13500.0
2011-08-19 15:30:00,62.0,62.12,61.9,62.06,14700.0,53.6516,53.7555,53.5651,53.7035,14700.0
2011-08-19 15:40:00,62.08,62.08,61.9,62.04,20900.0,53.7208,53.7208,53.5651,53.6862,20900.0
2011-08-19 15:50:00,62.03,62.09,61.86,61.92,42200.0,53.6776,53.7295,53.5305,53.5824,42200.0
2011-08-22 09:30:00,63.36,63.52,62.59,62.59,8600.0,54.8285,54.9669,54.1622,54.1622,8600.0
2011-08-22 09:40:00,62.94,62.96,62.71,62.91,4600.0,54.465,54.4824,54.266,54.4391,4600.0
2011-08-22 09:50:00,63.05,63.05,62.78,62.89,3400.0,54.5602,54.5602,54.3266,54.4218,3400.0
2011-08-22 10:00:00,62.94,63.06,62.94,63.05,14900.0,54.465,54.5689,54.465,54.5602,14900.0
2011-08-22 10:10:00,62.99,63.2,62.89,63.17,6200.0,54.5083,54.69,54.4218,54.6641,6200.0
2011-08-22 10:20:00,63.14,63.15,62.94,62.94,11700.0,54.6381,54.6468,54.465,54.465,11700.0
2011-08-22 10:30:00,63.01,63.03,62.63,62.79,14400.0,54.5256,54.5429,54.1968,54.3352,14400.0
2011-08-22 10:40:00,62.81,62.86,62.72,62.85,5300.0,54.3525,54.3958,54.2747,54.3872,5300.0
2011-08-22 10:50:00,62.82,62.93,62.35,62.4,15100.0,54.3612,54.4564,53.9545,53.9978,15100.0
2011-08-22 11:00:00,62.36,62.6,62.36,62.47,9600.0,53.9631,54.1708,53.9631,54.0583,9600.0
2011-08-22 11:10:00,62.49,62.49,62.23,62.23,5400.0,54.0756,54.0756,53.8506,53.8506,5400.0
2011-08-22 11:20:00,62.19,62.22,62.03,62.15,3200.0,53.816,53.842,53.6776,53.7814,3200.0
2011-08-22 11:30:00,62.13,62.21,61.8,61.83,3000.0,53.7641,53.8333,53.4785,53.5045,3000.0
2011-08-22 11:40:00,61.77,61.77,61.5,61.64,7200.0,53.4526,53.4526,53.2189,53.3401,7200.0
2011-08-22 11:50:00,61.61,61.62,61.37,61.55,5200.0,53.3141,53.3228,53.1064,53.2622,5200.0
2011-08-22 12:00:00,61.49,61.85,61.49,61.85,2900.0,53.2103,53.5218,53.2103,53.5218,2900.0
2011-08-22 12:10:00,61.89,61.89,61.77,61.87,2200.0,53.5564,53.5564,53.4526,53.5391,2200.0
2011-08-22 12:20:00,61.94,61.99,61.83,61.83,3100.0,53.5997,53.643,53.5045,53.5045,3100.0
2011-08-22 12:30:00,61.82,61.99,61.79,61.9,5200.0,53.4959,53.643,53.4699,53.5651,5200.0
2011-08-22 12:40:00,61.91,62.32,61.87,62.31,4700.0,53.5737,53.9285,53.5391,53.9199,4700.0
2011-08-22 12:50:00,62.3,62.45,62.23,62.37,16600.0,53.9112,54.041,53.8506,53.9718,16600.0
2011-08-22 13:00:00,62.3,62.56,62.29,62.46,13200.0,53.9112,54.1362,53.9026,54.0497,13200.0
2011-08-22 13:10:00,62.45,62.63,62.39,62.55,25700.0,54.041,54.1968,53.9891,54.1276,25700.0
2011-08-22 13:20:00,62.63,62.77,62.53,62.55,13000.0,54.1968,54.3179,54.1103,54.1276,13000.0
2011-08-22 13:30:00,62.58,62.67,62.21,62.43,8500.0,54.1535,54.2314,53.8333,54.0237,8500.0
2011-08-22 13:40:00,62.45,62.5,62.35,62.36,5100.0,54.041,54.0843,53.9545,53.9631,5100.0
2011-08-22 13:50:00,62.39,62.68,62.29,62.6,9000.0,53.9891,54.2401,53.9026,54.1708,9000.0
2011-08-22 14:00:00,62.54,62.6,62.35,62.39,5900.0,54.1189,54.1708,53.9545,53.9891,5900.0
2011-08-22 14:10:00,62.4,62.68,62.37,62.4,16200.0,53.9978,54.2401,53.9718,53.9978,16200.0
2011-08-22 14:20:00,62.46,62.73,62.42,62.63,13000.0,54.0497,54.2833,54.0151,54.1968,13000.0
2011-08-22 14:30:00,62.64,62.71,62.51,62.59,8500.0,54.2054,54.266,54.0929,54.1622,8500.0
2011-08-22 14:40:00,62.63,62.82,62.62,62.76,10400.0,54.1968,54.3612,54.1881,54.3093,10400.0
2011-08-22 14:50:00,62.78,62.83,62.56,62.58,18900.0,54.3266,54.3699,54.1362,54.1535,18900.0
2011-08-22 15:00:00,62.61,62.81,62.55,62.69,11800.0,54.1795,54.3525,54.1276,54.2487,11800.0
2011-08-22 15:10:00,62.67,62.87,62.67,62.75,11500.0,54.2314,54.4045,54.2314,54.3006,11500.0
2011-08-22 15:20:00,62.75,62.91,62.71,62.74,12900.0,54.3006,54.4391,54.266,54.292,12900.0
2011-08-22 15:30:00,62.76,62.86,62.61,62.61,21300.0,54.3093,54.3958,54.1795,54.1795,21300.0
2011-08-22 15:40:00,62.61,62.8,62.54,62.63,33200.0,54.1795,54.3439,54.1189,54.1968,33200.0
2011-08-22 15:50:00,62.65,62.86,62.56,62.78,71200.0,54.2141,54.3958,54.1362,54.3266,71200.0
2011-08-23 09:30:00,63.0,63.0,62.34,62.45,5200.0,54.517,54.517,53.9458,54.041,5200.0
2011-08-23 09:40:00,62.31,62.78,62.22,62.78,5000.0,53.9199,54.3266,53.842,54.3266,5000.0
2011-08-23 09:50:00,62.78,63.1,62.69,62.91,5900.0,54.3266,54.6035,54.2487,54.4391,5900.0
2011-08-23 10:00:00,62.93,63.77,62.93,63.74,7800.0,54.4564,55.1833,54.4564,55.1573,7800.0
2011-08-23 10:10:00,63.77,63.91,63.64,63.7,10300.0,55.1833,55.3044,55.0708,55.1227,10300.0
2011-08-23 10:20:00,63.67,64.03,63.67,63.97,9200.0,55.0967,55.4083,55.0967,55.3564,9200.0
2011-08-23 10:30:00,63.97,64.09,63.77,64.09,8100.0,55.3564,55.4602,55.1833,55.4602,8100.0
2011-08-23 10:40:00,64.12,64.27,64.09,64.2,12400.0,55.4862,55.616,55.4602,55.5554,12400.0
2011-08-23 10:50:00,64.18,64.24,63.95,64.02,14900.0,55.5381,55.59,55.339,55.3996,14900.0
2011-08-23 11:00:00,64.03,64.04,63.81,63.94,11000.0,55.4083,55.4169,55.2179,55.3304,11000.0
2011-08-23 11:10:00,63.91,64.02,63.81,63.99,7200.0,55.3044,55.3996,55.2179,55.3737,7200.0
2011-08-23 11:20:00,64.01,64.02,63.85,63.98,4800.0,55.391,55.3996,55.2525,55.365,4800.0
2011-08-23 11:30:00,64.01,64.23,63.91,64.23,7100.0,55.391,55.5813,55.3044,55.5813,7100.0
2011-08-23 11:40:00,64.24,64.74,64.16,64.74,14400.0,55.59,56.0227,55.5208,56.0227,14400.0
2011-08-23 11:50:00,64.71,65.29,64.69,65.29,12800.0,55.9967,56.4986,55.9794,56.4986,12800.0
2011-08-23 12:00:00,65.27,65.3,64.95,65.0,8500.0,56.4813,56.5073,56.2044,56.2477,8500.0
2011-08-23 12:10:00,65.04,65.07,64.72,64.73,7000.0,56.2823,56.3082,56.0054,56.014,7000.0
2011-08-23 12:20:00,64.7,64.78,64.68,64.77,3900.0,55.9881,56.0573,55.9708,56.0486,3900.0
2011-08-23 12:30:00,64.79,64.91,64.76,64.8,4800.0,56.0659,56.1698,56.04,56.0746,4800.0
2011-08-23 12:40:00,64.8,65.03,64.8,64.84,8400.0,56.0746,56.2736,56.0746,56.1092,8400.0
2011-08-23 12:50:00,64.88,65.11,64.87,65.0,9300.0,56.1438,56.3429,56.1352,56.2477,9300.0
2011-08-23 13:00:00,65.03,65.21,65.03,65.15,10100.0,56.2736,56.4294,56.2736,56.3775,10100.0
2011-08-23 13:10:00,65.11,65.21,65.06,65.16,18100.0,56.3429,56.4294,56.2996,56.3861,18100.0
2011-08-23 13:20:00,65.17,65.26,65.16,65.23,12800.0,56.3948,56.4727,56.3861,56.4467,12800.0
2011-08-23 13:30:00,65.21,65.35,65.19,65.3,14500.0,56.4294,56.5505,56.4121,56.5073,14500.0
2011-08-23 13:40:00,65.3,65.35,65.17,65.31,14800.0,56.5073,56.5505,56.3948,56.5159,14800.0
2011-08-23 13:50:00,65.31,65.31,64.81,65.12,15700.0,56.5159,56.5159,56.0832,56.3515,15700.0
2011-08-23 14:00:00,65.08,65.14,64.9,64.93,11200.0,56.3169,56.3688,56.1611,56.1871,11200.0
2011-08-23 14:10:00,64.91,64.95,64.72,64.85,11700.0,56.1698,56.2044,56.0054,56.1179,11700.0
2011-08-23 14:20:00,64.87,64.96,64.71,64.96,4500.0,56.1352,56.213,55.9967,56.213,4500.0
2011-08-23 14:30:00,64.93,65.25,64.92,65.11,11700.0,56.1871,56.464,56.1784,56.3429,11700.0
2011-08-23 14:40:00,65.12,65.22,64.98,65.2,9700.0,56.3515,56.438,56.2304,56.4207,9700.0
2011-08-23 14:50:00,65.26,65.35,65.24,65.27,6500.0,56.4727,56.5505,56.4553,56.4813,6500.0
2011-08-23 15:00:00,65.3,65.69,65.3,65.69,11500.0,56.5073,56.8448,56.5073,56.8448,11500.0
2011-08-23 15:10:00,65.73,65.81,65.59,65.69,12100.0,56.8794,56.9486,56.7582,56.8448,12100.0
2011-08-23 15:20:00,65.63,65.75,65.51,65.55,15500.0,56.7928,56.8967,56.689,56.7236,15500.0
2011-08-23 15:30:00,65.54,65.64,65.45,65.59,16900.0,56.715,56.8015,56.6371,56.7582,16900.0
2011-08-23 15:40:00,65.62,65.76,65.57,65.61,27100.0,56.7842,56.9053,56.7409,56.7755,27100.0
2011-08-23 15:50:00,65.63,65.82,65.49,65.81,37700.0,56.7928,56.9572,56.6717,56.9486,37700.0
2011-08-24 09:30:00,65.41,66.17,65.32,65.86,15500.0,56.6025,57.2601,56.5246,56.9919,15500.0
2011-08-24 09:40:00,65.75,67.36,65.63,67.05,38300.0,56.8967,58.2899,56.7928,58.0216,38300.0
2011-08-24 09:50:00,67.05,67.16,66.75,66.91,7300.0,58.0216,58.1168,57.762,57.9005,7300.0
2011-08-24 10:00:00,67.01,67.76,66.97,67.22,13600.0,57.987,58.636,57.9524,58.1687,13600.0
2011-08-24 10:10:00,67.16,67.4,66.96,67.01,10300.0,58.1168,58.3245,57.9437,57.987,10300.0
2011-08-24 10:20:00,66.91,67.06,66.71,66.96,5400.0,57.9005,58.0303,57.7274,57.9437,5400.0
2011-08-24 10:30:00,66.94,66.99,66.53,66.89,7700.0,57.9264,57.9697,57.5716,57.8832,7700.0
2011-08-24 10:40:00,66.88,66.92,66.44,66.44,4800.0,57.8745,57.9091,57.4938,57.4938,4800.0
2011-08-24 10:50:00,66.46,66.59,66.04,66.04,12900.0,57.5111,57.6236,57.1476,57.1476,12900.0
2011-08-24 11:00:00,65.98,66.45,65.91,66.45,10600.0,57.0957,57.5024,57.0351,57.5024,10600.0
2011-08-24 11:10:00,66.44,66.54,66.21,66.4,10200.0,57.4938,57.5803,57.2947,57.4592,10200.0
2011-08-24 11:20:00,66.44,66.77,66.39,66.71,13600.0,57.4938,57.7793,57.4505,57.7274,13600.0
2011-08-24 11:30:00,66.62,66.76,66.45,66.76,5700.0,57.6495,57.7707,57.5024,57.7707,5700.0
2011-08-24 11:40:00,66.67,66.67,66.32,66.53,4500.0,57.6928,57.6928,57.3899,57.5716,4500.0
2011-08-24 11:50:00,66.56,66.6,66.33,66.37,3400.0,57.5976,57.6322,57.3986,57.4332,3400.0
2011-08-24 12:00:00,66.3,66.33,66.0,66.15,10000.0,57.3726,57.3986,57.113,57.2428,10000.0
2011-08-24 12:10:00,66.16,66.33,65.95,66.28,9900.0,57.2515,57.3986,57.0697,57.3553,9900.0
2011-08-24 12:20:00,66.26,66.44,66.06,66.2,32600.0,57.338,57.4938,57.1649,57.2861,32600.0
2011-08-24 12:30:00,66.17,66.34,66.1,66.23,8400.0,57.2601,57.4072,57.1995,57.312,8400.0
2011-08-24 12:40:00,66.18,66.34,66.08,66.13,5700.0,57.2688,57.4072,57.1822,57.2255,5700.0
2011-08-24 12:50:00,66.21,66.46,66.19,66.46,4400.0,57.2947,57.5111,57.2774,57.5111,4400.0
2011-08-24 13:00:00,66.44,66.54,66.36,66.43,7100.0,57.4938,57.5803,57.4245,57.4851,7100.0
2011-08-24 13:10:00,66.42,66.57,66.41,66.55,3800.0,57.4765,57.6063,57.4678,57.589,3800.0
2011-08-24 13:20:00,66.52,66.86,66.49,66.65,5000.0,57.563,57.8572,57.537,57.6755,5000.0
2011-08-24 13:30:00,66.57,66.62,66.47,66.55,5000.0,57.6063,57.6495,57.5197,57.589,5000.0
2011-08-24 13:40:00,66.5,66.65,66.44,66.65,5000.0,57.5457,57.6755,57.4938,57.6755,5000.0
2011-08-24 13:50:00,66.63,66.69,66.44,66.69,4500.0,57.6582,57.7101,57.4938,57.7101,4500.0
2011-08-24 14:00:00,66.65,66.65,66.52,66.62,3100.0,57.6755,57.6755,57.563,57.6495,3100.0
2011-08-24 14:10:00,66.66,66.73,66.49,66.51,3400.0,57.6841,57.7447,57.537,57.5543,3400.0
2011-08-24 14:20:00,66.51,66.51,66.3,66.43,4700.0,57.5543,57.5543,57.3726,57.4851,4700.0
2011-08-24 14:30:00,66.46,66.57,66.43,66.57,2100.0,57.5111,57.6063,57.4851,57.6063,2100.0
2011-08-24 14:40:00,66.48,66.55,66.42,66.44,12000.0,57.5284,57.589,57.4765,57.4938,12000.0
2011-08-24 14:50:00,66.43,66.78,66.4,66.71,17700.0,57.4851,57.788,57.4592,57.7274,17700.0
2011-08-24 15:00:00,66.67,66.69,66.5,66.64,10300.0,57.6928,57.7101,57.5457,57.6668,10300.0
2011-08-24 15:10:00,66.59,66.93,66.55,66.93,17100.0,57.6236,57.9178,57.589,57.9178,17100.0
2011-08-24 15:20:00,66.91,67.09,66.89,67.06,8700.0,57.9005,58.0562,57.8832,58.0303,8700.0
2011-08-24 15:30:00,67.07,67.4,67.06,67.26,8900.0,58.0389,58.3245,58.0303,58.2034,8900.0
2011-08-24 15:40:00,67.25,67.54,67.25,67.48,24500.0,58.1947,58.4456,58.1947,58.3937,24500.0
2011-08-24 15:50:00,67.49,67.6,67.45,67.49,25700.0,58.4024,58.4976,58.3678,58.4024,25700.0
2011-08-25 09:30:00,67.7,67.95,67.15,67.15,4700.0,58.5841,58.8004,58.1082,58.1082,4700.0
2011-08-25 09:40:00,67.23,67.49,66.61,66.84,15100.0,58.1774,58.4024,57.6409,57.8399,15100.0
2011-08-25 09:50:00,66.83,66.97,66.4,66.67,6000.0,57.8313,57.9524,57.4592,57.6928,6000.0
2011-08-25 10:00:00,66.63,66.87,66.33,66.87,5500.0,57.6582,57.8659,57.3986,57.8659,5500.0
2011-08-25 10:10:00,66.87,66.93,66.57,66.66,8900.0,57.8659,57.9178,57.6063,57.6841,8900.0
2011-08-25 10:20:00,66.64,66.72,66.22,66.24,8800.0,57.6668,57.7361,57.3034,57.3207,8800.0
2011-08-25 10:30:00,66.32,66.47,65.95,65.98,9000.0,57.3899,57.5197,57.0697,57.0957,9000.0
2011-08-25 10:40:00,66.03,66.06,65.72,65.82,7200.0,57.139,57.1649,56.8707,56.9572,7200.0
2011-08-25 10:50:00,65.73,66.07,65.65,66.07,5700.0,56.8794,57.1736,56.8101,57.1736,5700.0
2011-08-25 11:00:00,66.06,66.24,65.98,66.01,14700.0,57.1649,57.3207,57.0957,57.1217,14700.0
2011-08-25 11:10:00,66.01,66.51,66.0,66.39,5500.0,57.1217,57.5543,57.113,57.4505,5500.0
2011-08-25 11:20:00,66.41,66.6,66.4,66.5,3500.0,57.4678,57.6322,57.4592,57.5457,3500.0
2011-08-25 11:30:00,66.47,66.59,66.38,66.38,5100.0,57.5197,57.6236,57.4418,57.4418,5100.0
2011-08-25 11:40:00,66.37,66.42,66.24,66.42,4900.0,57.4332,57.4765,57.3207,57.4765,4900.0
2011-08-25 11:50:00,66.49,66.6,66.42,66.53,4300.0,57.537,57.6322,57.4765,57.5716,4300.0
2011-08-25 12:00:00,66.54,66.54,66.3,66.36,6400.0,57.5803,57.5803,57.3726,57.4245,6400.0
2011-08-25 12:10:00,66.36,66.43,66.3,66.3,4000.0,57.4245,57.4851,57.3726,57.3726,4000.0
2011-08-25 12:20:00,66.3,66.39,66.3,66.34,9100.0,57.3726,57.4505,57.3726,57.4072,9100.0
2011-08-25 12:30:00,66.38,66.38,66.22,66.33,16200.0,57.4418,57.4418,57.3034,57.3986,16200.0
2011-08-25 12:40:00,66.3,66.37,66.29,66.3,14100.0,57.3726,57.4332,57.364,57.3726,14100.0
2011-08-25 12:50:00,66.3,66.45,66.3,66.36,11400.0,57.3726,57.5024,57.3726,57.4245,11400.0
2011-08-25 13:00:00,66.38,66.54,66.32,66.32,5100.0,57.4418,57.5803,57.3899,57.3899,5100.0
2011-08-25 13:10:00,66.35,66.49,66.3,66.49,3700.0,57.4159,57.537,57.3726,57.537,3700.0
2011-08-25 13:20:00,66.49,66.62,66.42,66.62,5500.0,57.537,57.6495,57.4765,57.6495,5500.0
2011-08-25 13:30:00,66.69,66.69,66.44,66.56,6300.0,57.7101,57.7101,57.4938,57.5976,6300.0
2011-08-25 13:40:00,66.58,66.61,66.27,66.27,10200.0,57.6149,57.6409,57.3467,57.3467,10200.0
2011-08-25 13:50:00,66.3,66.47,66.28,66.46,7100.0,57.3726,57.5197,57.3553,57.5111,7100.0
2011-08-25 14:00:00,66.38,66.44,66.26,66.31,8600.0,57.4418,57.4938,57.338,57.3813,8600.0
2011-08-25 14:10:00,66.32,66.46,66.19,66.44,5500.0,57.3899,57.5111,57.2774,57.4938,5500.0
2011-08-25 14:20:00,66.43,66.43,66.17,66.31,3000.0,57.4851,57.4851,57.2601,57.3813,3000.0
2011-08-25 14:30:00,66.33,66.41,66.28,66.29,5700.0,57.3986,57.4678,57.3553,57.364,5700.0
2011-08-25 14:40:00,66.29,66.34,66.17,66.18,6800.0,57.364,57.4072,57.2601,57.2688,6800.0
2011-08-25 14:50:00,66.19,66.2,65.94,65.94,4200.0,57.2774,57.2861,57.0611,57.0611,4200.0
2011-08-25 15:00:00,65.9,66.01,65.77,66.0,5900.0,57.0265,57.1217,56.914,57.113,5900.0
2011-08-25 15:10:00,65.98,66.08,65.92,66.04,17100.0,57.0957,57.1822,57.0438,57.1476,17100.0
2011-08-25 15:20:00,66.09,66.23,66.0,66.09,6500.0,57.1909,57.312,57.113,57.1909,6500.0
2011-08-25 15:30:00,66.03,66.1,65.74,65.87,13000.0,57.139,57.1995,56.888,57.0005,13000.0
2011-08-25 15:40:00,65.83,65.85,65.58,65.73,23000.0,56.9659,56.9832,56.7496,56.8794,23000.0
2011-08-25 15:50:00,65.72,65.8,65.57,65.77,28200.0,56.8707,56.9399,56.7409,56.914,28200.0
2011-08-26 09:30:00,65.25,65.36,64.9,64.97,6100.0,56.464,56.5592,56.1611,56.2217,6100.0
2011-08-26 09:40:00,64.79,65.15,64.52,64.68,9600.0,56.0659,56.3775,55.8323,55.9708,9600.0
2011-08-26 09:50:00,64.73,64.73,64.39,64.59,7300.0,56.014,56.014,55.7198,55.8929,7300.0
2011-08-26 10:00:00,64.67,64.68,63.97,63.97,20800.0,55.9621,55.9708,55.3564,55.3564,20800.0
2011-08-26 10:10:00,63.97,64.54,63.81,64.49,9800.0,55.3564,55.8496,55.2179,55.8063,9800.0
2011-08-26 10:20:00,64.57,65.4,64.57,65.15,8900.0,55.8756,56.5938,55.8756,56.3775,8900.0
2011-08-26 10:30:00,65.19,65.27,64.83,65.0,5400.0,56.4121,56.4813,56.1006,56.2477,5400.0
2011-08-26 10:40:00,64.89,65.82,64.81,65.78,7300.0,56.1525,56.9572,56.0832,56.9226,7300.0
2011-08-26 10:50:00,65.66,65.66,65.35,65.44,5400.0,56.8188,56.8188,56.5505,56.6284,5400.0
2011-08-26 11:00:00,65.38,65.68,65.32,65.68,9100.0,56.5765,56.8361,56.5246,56.8361,9100.0
2011-08-26 11:10:00,65.68,66.01,65.58,65.68,9600.0,56.8361,57.1217,56.7496,56.8361,9600.0
2011-08-26 11:20:00,65.62,65.79,65.51,65.54,6100.0,56.7842,56.9313,56.689,56.715,6100.0
2011-08-26 11:30:00,65.57,65.94,65.57,65.77,10300.0,56.7409,57.0611,56.7409,56.914,10300.0
2011-08-26 11:40:00,65.76,65.88,65.63,65.71,5600.0,56.9053,57.0092,56.7928,56.8621,5600.0
2011-08-26 11:50:00,65.68,65.9,65.68,65.84,7500.0,56.8361,57.0265,56.8361,56.9746,7500.0
2011-08-26 12:00:00,65.86,66.12,65.86,66.09,9400.0,56.9919,57.2169,56.9919,57.1909,9400.0
2011-08-26 12:10:00,66.16,66.43,66.16,66.22,8400.0,57.2515,57.4851,57.2515,57.3034,8400.0
2011-08-26 12:20:00,66.2,66.38,66.2,66.38,4200.0,57.2861,57.4418,57.2861,57.4418,4200.0
2011-08-26 12:30:00,66.43,66.49,66.22,66.37,4800.0,57.4851,57.537,57.3034,57.4332,4800.0
2011-08-26 12:40:00,66.39,66.51,66.13,66.14,4600.0,57.4505,57.5543,57.2255,57.2342,4600.0
2011-08-26 12:50:00,66.13,66.33,66.13,66.33,5900.0,57.2255,57.3986,57.2255,57.3986,5900.0
2011-08-26 13:00:00,66.28,66.54,66.24,66.4,8700.0,57.3553,57.5803,57.3207,57.4592,8700.0
2011-08-26 13:10:00,66.4,66.64,66.39,66.6,4600.0,57.4592,57.6668,57.4505,57.6322,4600.0
2011-08-26 13:20:00,66.55,66.82,66.51,66.82,4200.0,57.589,57.8226,57.5543,57.8226,4200.0
2011-08-26 13:30:00,66.82,66.95,66.79,66.85,4400.0,57.8226,57.9351,57.7966,57.8486,4400.0
2011-08-26 13:40:00,66.91,67.01,66.83,66.83,3500.0,57.9005,57.987,57.8313,57.8313,3500.0
2011-08-26 13:50:00,66.79,67.06,66.72,66.99,6200.0,57.7966,58.0303,57.7361,57.9697,6200.0
2011-08-26 14:00:00,67.0,67.05,66.79,66.79,1900.0,57.9784,58.0216,57.7966,57.7966,1900.0
2011-08-26 14:10:00,66.76,66.82,66.7,66.82,2400.0,57.7707,57.8226,57.7188,57.8226,2400.0
2011-08-26 14:20:00,66.83,66.83,66.55,66.55,2100.0,57.8313,57.8313,57.589,57.589,2100.0
2011-08-26 14:30:00,66.51,66.61,66.42,66.52,4800.0,57.5543,57.6409,57.4765,57.563,4800.0
2011-08-26 14:40:00,66.56,66.7,66.56,66.64,3700.0,57.5976,57.7188,57.5976,57.6668,3700.0
2011-08-26 14:50:00,66.67,66.67,66.46,66.52,15700.0,57.6928,57.6928,57.5111,57.563,15700.0
2011-08-26 15:00:00,66.5,66.5,66.28,66.33,2900.0,57.5457,57.5457,57.3553,57.3986,2900.0
2011-08-26 15:10:00,66.33,66.33,66.04,66.11,4100.0,57.3986,57.3986,57.1476,57.2082,4100.0
2011-08-26 15:20:00,66.16,66.17,66.03,66.17,5400.0,57.2515,57.2601,57.139,57.2601,5400.0
2011-08-26 15:30:00,66.17,66.39,66.12,66.37,15600.0,57.2601,57.4505,57.2169,57.4332,15600.0
2011-08-26 15:40:00,66.36,66.57,66.36,66.51,14000.0,57.4245,57.6063,57.4245,57.5543,14000.0
2011-08-26 15:50:00,66.51,66.6,66.31,66.47,117900.0,57.5543,57.6322,57.3813,57.5197,117900.0
2011-08-29 09:30:00,67.33,68.19,67.33,67.92,9900.0,58.2639,59.0081,58.2639,58.7745,9900.0
2011-08-29 09:40:00,67.81,68.37,67.73,68.37,8000.0,58.6793,59.1639,58.6101,59.1639,8000.0
2011-08-29 09:50:00,68.3,68.42,67.87,67.87,6800.0,59.1033,59.2072,58.7312,58.7312,6800.0
2011-08-29 10:00:00,68.0,68.17,67.96,68.17,4300.0,58.8437,58.9908,58.8091,58.9908,4300.0
2011-08-29 10:10:00,68.09,68.25,68.09,68.25,2100.0,58.9216,59.06,58.9216,59.06,2100.0
2011-08-29 10:20:00,68.25,68.45,68.24,68.24,3000.0,59.06,59.2331,59.0514,59.0514,3000.0
2011-08-29 10:30:00,68.22,68.47,68.21,68.47,6900.0,59.0341,59.2504,59.0254,59.2504,6900.0
2011-08-29 10:40:00,68.44,68.51,68.35,68.41,8700.0,59.2245,59.285,59.1466,59.1985,8700.0
2011-08-29 10:50:00,68.39,68.43,68.21,68.21,7400.0,59.1812,59.2158,59.0254,59.0254,7400.0
2011-08-29 11:00:00,68.23,68.25,68.1,68.15,4100.0,59.0427,59.06,58.9302,58.9735,4100.0
2011-08-29 11:10:00,68.19,68.38,68.19,68.38,2300.0,59.0081,59.1725,59.0081,59.1725,2300.0
2011-08-29 11:20:00,68.32,68.49,68.3,68.45,2900.0,59.1206,59.2677,59.1033,59.2331,2900.0
2011-08-29 11:30:00,68.45,68.62,68.41,68.57,3900.0,59.2331,59.3802,59.1985,59.337,3900.0
2011-08-29 11:40:00,68.53,68.87,68.47,68.83,8800.0,59.3023,59.5966,59.2504,59.5619,8800.0
2011-08-29 11:50:00,68.89,69.35,68.87,69.31,36500.0,59.6139,60.0119,59.5966,59.9773,36500.0
2011-08-29 12:00:00,69.24,69.24,69.0,69.09,16600.0,59.9167,59.9167,59.7091,59.7869,16600.0
2011-08-29 12:10:00,69.06,69.07,69.01,69.02,9400.0,59.761,59.7696,59.7177,59.7264,9400.0
2011-08-29 12:20:00,69.01,69.05,69.01,69.02,3700.0,59.7177,59.7523,59.7177,59.7264,3700.0
2011-08-29 12:30:00,69.01,69.03,69.0,69.01,2800.0,59.7177,59.735,59.7091,59.7177,2800.0
2011-08-29 12:40:00,69.02,69.1,69.0,69.06,13400.0,59.7264,59.7956,59.7091,59.761,13400.0
2011-08-29 12:50:00,69.05,69.07,69.02,69.03,7800.0,59.7523,59.7696,59.7264,59.735,7800.0
2011-08-29 13:00:00,69.03,69.08,69.02,69.08,9800.0,59.735,59.7783,59.7264,59.7783,9800.0
2011-08-29 13:10:00,69.08,69.12,69.06,69.08,8300.0,59.7783,59.8129,59.761,59.7783,8300.0
2011-08-29 13:20:00,69.08,69.39,69.07,69.11,34200.0,59.7783,60.0465,59.7696,59.8042,34200.0
2011-08-29 13:30:00,69.1,69.12,69.03,69.09,9800.0,59.7956,59.8129,59.735,59.7869,9800.0
2011-08-29 13:40:00,69.09,69.11,69.03,69.09,6300.0,59.7869,59.8042,59.735,59.7869,6300.0
2011-08-29 13:50:00,69.09,69.19,69.09,69.16,7000.0,59.7869,59.8735,59.7869,59.8475,7000.0
2011-08-29 14:00:00,69.19,69.22,69.13,69.15,5300.0,59.8735,59.8994,59.8216,59.8389,5300.0
2011-08-29 14:10:00,69.22,69.22,69.11,69.12,12900.0,59.8994,59.8994,59.8042,59.8129,12900.0
2011-08-29 14:20:00,69.12,69.23,69.1,69.23,7100.0,59.8129,59.9081,59.7956,59.9081,7100.0
2011-08-29 14:30:00,69.26,69.35,69.23,69.23,7500.0,59.934,60.0119,59.9081,59.9081,7500.0
2011-08-29 14:40:00,69.23,69.26,69.1,69.23,7200.0,59.9081,59.934,59.7956,59.9081,7200.0
2011-08-29 14:50:00,69.18,69.24,69.0,69.15,6400.0,59.8648,59.9167,59.7091,59.8389,6400.0
2011-08-29 15:00:00,69.15,69.22,69.13,69.2,7000.0,59.8389,59.8994,59.8216,59.8821,7000.0
2011-08-29 15:10:00,69.22,69.61,69.19,69.49,28500.0,59.8994,60.2369,59.8735,60.1331,28500.0
2011-08-29 15:20:00,69.5,69.77,69.5,69.77,9300.0,60.1417,60.3754,60.1417,60.3754,9300.0
2011-08-29 15:30:00,69.77,70.15,69.77,70.14,26500.0,60.3754,60.7042,60.3754,60.6956,26500.0
2011-08-29 15:40:00,70.15,70.25,69.98,70.21,42200.0,60.7042,60.7907,60.5571,60.7561,42200.0
2011-08-29 15:50:00,70.22,70.4,70.19,70.36,80200.0,60.7648,60.9205,60.7388,60.8859,80200.0
2011-08-30 09:30:00,70.41,70.41,69.47,69.95,16600.0,61.2727,61.2727,60.4547,60.8724,16600.0
2011-08-30 09:40:00,69.92,69.95,69.51,69.72,12500.0,60.8463,60.8724,60.4895,60.6722,12500.0
2011-08-30 09:50:00,69.72,69.72,69.36,69.43,23800.0,60.6722,60.6722,60.359,60.4199,23800.0
2011-08-30 10:00:00,69.36,69.47,68.9,69.09,45200.0,60.359,60.4547,59.9587,60.124,45200.0
2011-08-30 10:10:00,69.07,69.64,69.03,69.5,9600.0,60.1066,60.6026,60.0718,60.4808,9600.0
2011-08-30 10:20:00,69.45,69.67,69.29,69.67,5400.0,60.4373,60.6287,60.298,60.6287,5400.0
2011-08-30 10:30:00,69.62,69.96,69.62,69.69,9800.0,60.5852,60.8811,60.5852,60.6461,9800.0
2011-08-30 10:40:00,69.75,69.77,69.38,69.38,4900.0,60.6984,60.7158,60.3764,60.3764,4900.0
2011-08-30 10:50:00,69.32,69.69,69.32,69.69,4000.0,60.3242,60.6461,60.3242,60.6461,4000.0
2011-08-30 11:00:00,69.58,69.81,69.58,69.75,8400.0,60.5504,60.7506,60.5504,60.6984,8400.0
2011-08-30 11:10:00,69.74,70.03,69.73,69.9,12500.0,60.6897,60.942,60.6809,60.8289,12500.0
2011-08-30 11:20:00,69.89,70.1,69.77,70.07,11200.0,60.8202,61.0029,60.7158,60.9768,11200.0
2011-08-30 11:30:00,70.06,70.43,70.0,70.42,12300.0,60.9681,61.2901,60.9159,61.2814,12300.0
2011-08-30 11:40:00,70.37,70.48,70.02,70.05,8500.0,61.2379,61.3336,60.9333,60.9594,8500.0
2011-08-30 11:50:00,70.05,70.08,69.91,69.97,5200.0,60.9594,60.9855,60.8376,60.8898,5200.0
2011-08-30 12:00:00,69.97,70.03,69.83,69.85,7400.0,60.8898,60.942,60.768,60.7854,7400.0
2011-08-30 12:10:00,69.84,69.89,69.68,69.86,5200.0,60.7767,60.8202,60.6374,60.7941,5200.0
2011-08-30 12:20:00,69.87,70.01,69.86,69.93,3000.0,60.8028,60.9246,60.7941,60.855,3000.0
2011-08-30 12:30:00,69.95,70.08,69.9,69.97,6500.0,60.8724,60.9855,60.8289,60.8898,6500.0
2011-08-30 12:40:00,69.99,69.99,69.63,69.7,7300.0,60.9072,60.9072,60.5939,60.6548,7300.0
2011-08-30 12:50:00,69.76,69.78,69.59,69.69,5100.0,60.7071,60.7245,60.5591,60.6461,5100.0
2011-08-30 13:00:00,69.67,69.74,69.6,69.71,6700.0,60.6287,60.6897,60.5678,60.6635,6700.0
2011-08-30 13:10:00,69.75,69.87,69.72,69.87,5500.0,60.6984,60.8028,60.6722,60.8028,5500.0
2011-08-30 13:20:00,69.84,69.94,69.76,69.8,3700.0,60.7767,60.8637,60.7071,60.7419,3700.0
2011-08-30 13:30:00,69.8,69.81,69.6,69.74,12100.0,60.7419,60.7506,60.5678,60.6897,12100.0
2011-08-30 13:40:00,69.78,70.03,69.78,69.98,5800.0,60.7245,60.942,60.7245,60.8985,5800.0
2011-08-30 13:50:00,69.97,69.97,69.8,69.9,4500.0,60.8898,60.8898,60.7419,60.8289,4500.0
2011-08-30 14:00:00,69.9,70.2,69.8,70.2,12400.0,60.8289,61.09,60.7419,61.09,12400.0
2011-08-30 14:10:00,70.12,70.34,70.02,70.2,5800.0,61.0203,61.2118,60.9333,61.09,5800.0
2011-08-30 14:20:00,70.2,70.45,70.15,70.45,14000.0,61.09,61.3075,61.0464,61.3075,14000.0
2011-08-30 14:30:00,70.42,70.52,70.35,70.51,16600.0,61.2814,61.3684,61.2205,61.3597,16600.0
2011-08-30 14:40:00,70.5,70.61,70.43,70.43,6700.0,61.351,61.4467,61.2901,61.2901,6700.0
2011-08-30 14:50:00,70.46,70.68,70.38,70.68,16000.0,61.3162,61.5077,61.2466,61.5077,16000.0
2011-08-30 15:00:00,70.65,70.77,70.57,70.77,15400.0,61.4816,61.586,61.4119,61.586,15400.0
2011-08-30 15:10:00,70.77,70.88,70.73,70.83,16800.0,61.586,61.6817,61.5512,61.6382,16800.0
2011-08-30 15:20:00,70.82,70.87,70.71,70.79,10600.0,61.6295,61.673,61.5338,61.6034,10600.0
2011-08-30 15:30:00,70.83,71.49,70.81,71.46,43300.0,61.6382,62.2125,61.6208,62.1864,43300.0
2011-08-30 15:40:00,71.46,71.68,71.34,71.42,40700.0,62.1864,62.3779,62.082,62.1516,40700.0
2011-08-30 15:50:00,71.39,71.44,70.93,70.97,50400.0,62.1255,62.169,61.7252,61.76,50400.0
2011-08-31 09:30:00,71.52,72.29,71.51,72.29,19700.0,62.2387,62.9087,62.23,62.9087,19700.0
2011-08-31 09:40:00,72.24,72.64,71.88,72.4,19700.0,62.8652,63.2133,62.5519,63.0045,19700.0
2011-08-31 09:50:00,72.46,72.66,72.2,72.31,27000.0,63.0567,63.2307,62.8304,62.9261,27000.0
2011-08-31 10:00:00,72.33,72.45,72.07,72.25,13400.0,62.9435,63.048,62.7173,62.8739,13400.0
2011-08-31 10:10:00,72.18,72.32,72.07,72.27,8400.0,62.813,62.9348,62.7173,62.8913,8400.0
2011-08-31 10:20:00,72.19,72.39,72.1,72.38,8800.0,62.8217,62.9958,62.7434,62.9871,8800.0
2011-08-31 10:30:00,72.31,72.51,72.31,72.41,8600.0,62.9261,63.1002,62.9261,63.0132,8600.0
2011-08-31 10:40:00,72.35,72.6,72.34,72.51,17500.0,62.9609,63.1785,62.9522,63.1002,17500.0
2011-08-31 10:50:00,72.45,72.5,72.05,72.05,8300.0,63.048,63.0915,62.6999,62.6999,8300.0
2011-08-31 11:00:00,72.06,72.08,71.81,71.98,12400.0,62.7086,62.726,62.491,62.639,12400.0
2011-08-31 11:10:00,71.91,72.1,71.81,71.83,10800.0,62.578,62.7434,62.491,62.5084,10800.0
2011-08-31 11:20:00,71.81,71.81,71.54,71.64,14100.0,62.491,62.491,62.2561,62.3431,14100.0
2011-08-31 11:30:00,71.64,71.76,71.59,71.65,12100.0,62.3431,62.4475,62.2996,62.3518,12100.0
2011-08-31 11:40:00,71.69,71.77,71.44,71.45,10000.0,62.3866,62.4562,62.169,62.1777,10000.0
2011-08-31 11:50:00,71.5,71.5,71.17,71.18,12500.0,62.2213,62.2213,61.9341,61.9428,12500.0
2011-08-31 12:00:00,71.21,71.31,71.13,71.31,10200.0,61.9689,62.0559,61.8993,62.0559,10200.0
2011-08-31 12:10:00,71.32,71.41,71.31,71.31,11400.0,62.0646,62.1429,62.0559,62.0559,11400.0
2011-08-31 12:20:00,71.35,71.62,71.34,71.51,7500.0,62.0907,62.3257,62.082,62.23,7500.0
2011-08-31 12:30:00,71.51,71.65,71.5,71.63,7800.0,62.23,62.3518,62.2213,62.3344,7800.0
2011-08-31 12:40:00,71.63,71.72,71.52,71.63,7100.0,62.3344,62.4127,62.2387,62.3344,7100.0
2011-08-31 12:50:00,71.63,71.85,71.62,71.82,5500.0,62.3344,62.5258,62.3257,62.4997,5500.0
2011-08-31 13:00:00,71.86,71.91,71.7,71.72,5800.0,62.5345,62.578,62.3953,62.4127,5800.0
2011-08-31 13:10:00,71.76,71.91,71.7,71.72,8200.0,62.4475,62.578,62.3953,62.4127,8200.0
2011-08-31 13:20:00,71.75,71.8,71.59,71.7,8600.0,62.4388,62.4823,62.2996,62.3953,8600.0
2011-08-31 13:30:00,71.74,71.82,71.59,71.79,8100.0,62.4301,62.4997,62.2996,62.4736,8100.0
2011-08-31 13:40:00,71.82,71.92,71.75,71.8,5900.0,62.4997,62.5867,62.4388,62.4823,5900.0
2011-08-31 13:50:00,71.78,71.79,71.54,71.54,9800.0,62.4649,62.4736,62.2561,62.2561,9800.0
2011-08-31 14:00:00,71.57,71.61,71.29,71.32,10700.0,62.2822,62.317,62.0385,62.0646,10700.0
2011-08-31 14:10:00,71.27,71.29,70.92,70.98,6000.0,62.0211,62.0385,61.7165,61.7687,6000.0
2011-08-31 14:20:00,71.01,71.1,70.98,70.98,7900.0,61.7948,61.8732,61.7687,61.7687,7900.0
2011-08-31 14:30:00,70.99,71.02,70.72,70.8,8900.0,61.7774,61.8035,61.5425,61.6121,8900.0
2011-08-31 14:40:00,70.82,70.84,70.5,70.71,6600.0,61.6295,61.6469,61.351,61.5338,6600.0
2011-08-31 14:50:00,70.69,70.69,70.31,70.51,16900.0,61.5164,61.5164,61.1857,61.3597,16900.0
2011-08-31 15:00:00,70.53,70.94,70.46,70.85,16300.0,61.3771,61.7339,61.3162,61.6556,16300.0
2011-08-31 15:10:00,70.84,70.86,70.39,70.47,25800.0,61.6469,61.6643,61.2553,61.3249,25800.0
2011-08-31 15:20:00,70.47,70.58,70.4,70.56,20400.0,61.3249,61.4206,61.264,61.4032,20400.0
2011-08-31 15:30:00,70.53,70.85,70.5,70.75,18500.0,61.3771,61.6556,61.351,61.5686,18500.0
2011-08-31 15:40:00,70.75,71.01,70.72,70.95,32200.0,61.5686,61.7948,61.5425,61.7426,32200.0
2011-08-31 15:50:00,70.99,71.04,70.72,70.91,53600.0,61.7774,61.8209,61.5425,61.7078,53600.0
2011-09-01 09:30:00,70.8,71.0,70.66,70.87,5600.0,61.6121,61.7861,61.4903,61.673,5600.0
2011-09-01 09:40:00,70.91,70.91,70.6,70.72,7100.0,61.7078,61.7078,61.438,61.5425,7100.0
2011-09-01 09:50:00,70.66,71.02,70.6,71.02,8400.0,61.4903,61.8035,61.438,61.8035,8400.0
2011-09-01 10:00:00,71.0,71.95,70.83,71.79,13800.0,61.7861,62.6129,61.6382,62.4736,13800.0
2011-09-01 10:10:00,71.64,71.65,71.19,71.38,8000.0,62.3431,62.3518,61.9515,62.1168,8000.0
2011-09-01 10:20:00,71.39,71.47,71.27,71.31,7100.0,62.1255,62.1951,62.0211,62.0559,7100.0
2011-09-01 10:30:00,71.25,71.36,71.05,71.31,9300.0,62.0037,62.0994,61.8296,62.0559,9300.0
2011-09-01 10:40:00,71.3,71.6,71.12,71.15,6500.0,62.0472,62.3083,61.8906,61.9167,6500.0
2011-09-01 10:50:00,71.2,71.34,70.98,71.08,4200.0,61.9602,62.082,61.7687,61.8558,4200.0
2011-09-01 11:00:00,71.11,71.15,70.98,70.99,10000.0,61.8819,61.9167,61.7687,61.7774,10000.0
2011-09-01 11:10:00,70.98,71.11,70.94,71.11,4300.0,61.7687,61.8819,61.7339,61.8819,4300.0
2011-09-01 11:20:00,71.1,71.16,70.97,71.14,10900.0,61.8732,61.9254,61.76,61.908,10900.0
2011-09-01 11:30:00,71.23,71.33,71.17,71.25,4200.0,61.9863,62.0733,61.9341,62.0037,4200.0
2011-09-01 11:40:00,71.26,71.26,71.07,71.24,3100.0,62.0124,62.0124,61.8471,61.995,3100.0
2011-09-01 11:50:00,71.18,71.38,71.17,71.27,3700.0,61.9428,62.1168,61.9341,62.0211,3700.0
2011-09-01 12:00:00,71.27,71.27,71.05,71.22,6600.0,62.0211,62.0211,61.8296,61.9776,6600.0
2011-09-01 12:10:00,71.16,71.16,70.89,71.01,4400.0,61.9254,61.9254,61.6904,61.7948,4400.0
2011-09-01 12:20:00,70.98,71.05,70.96,71.05,3100.0,61.7687,61.8296,61.7513,61.8296,3100.0
2011-09-01 12:30:00,71.03,71.11,70.94,70.94,14200.0,61.8122,61.8819,61.7339,61.7339,14200.0
2011-09-01 12:40:00,70.94,70.97,70.81,70.84,3200.0,61.7339,61.76,61.6208,61.6469,3200.0
2011-09-01 12:50:00,70.86,70.97,70.75,70.85,9000.0,61.6643,61.76,61.5686,61.6556,9000.0
2011-09-01 13:00:00,70.81,70.81,70.56,70.58,12200.0,61.6208,61.6208,61.4032,61.4206,12200.0
2011-09-01 13:10:00,70.56,70.65,70.56,70.6,3700.0,61.4032,61.4816,61.4032,61.438,3700.0
2011-09-01 13:20:00,70.63,70.63,70.36,70.54,5900.0,61.4642,61.4642,61.2292,61.3858,5900.0
2011-09-01 13:30:00,70.5,70.55,70.36,70.45,16000.0,61.351,61.3945,61.2292,61.3075,16000.0
2011-09-01 13:40:00,70.45,70.45,70.29,70.32,9200.0,61.3075,61.3075,61.1683,61.1944,9200.0
2011-09-01 13:50:00,70.36,70.36,70.1,70.12,9800.0,61.2292,61.2292,61.0029,61.0203,9800.0
2011-09-01 14:00:00,70.12,70.19,69.92,69.97,10400.0,61.0203,61.0813,60.8463,60.8898,10400.0
2011-09-01 14:10:00,70.0,70.14,69.93,70.03,9500.0,60.9159,61.0377,60.855,60.942,9500.0
2011-09-01 14:20:00,70.04,70.15,69.91,70.1,7300.0,60.9507,61.0464,60.8376,61.0029,7300.0
2011-09-01 14:30:00,70.13,70.25,70.13,70.17,6400.0,61.029,61.1335,61.029,61.0638,6400.0
2011-09-01 14:40:00,70.2,70.31,70.04,70.12,10000.0,61.09,61.1857,60.9507,61.0203,10000.0
2011-09-01 14:50:00,70.08,70.16,69.97,70.02,9100.0,60.9855,61.0551,60.8898,60.9333,9100.0
2011-09-01 15:00:00,69.97,69.99,69.72,69.87,10200.0,60.8898,60.9072,60.6722,60.8028,10200.0
2011-09-01 15:10:00,69.88,70.05,69.81,69.93,17500.0,60.8115,60.9594,60.7506,60.855,17500.0
2011-09-01 15:20:00,69.9,70.1,69.79,69.99,13900.0,60.8289,61.0029,60.7332,60.9072,13900.0
2011-09-01 15:30:00,69.95,69.98,69.72,69.73,31100.0,60.8724,60.8985,60.6722,60.6809,31100.0
2011-09-01 15:40:00,69.71,69.76,69.48,69.75,35900.0,60.6635,60.7071,60.4634,60.6984,35900.0
2011-09-01 15:50:00,69.72,69.8,69.51,69.64,36000.0,60.6722,60.7419,60.4895,60.6026,36000.0
2011-09-02 09:30:00,68.31,68.63,67.25,67.25,24900.0,59.4452,59.7237,58.5228,58.5228,24900.0
2011-09-02 09:40:00,67.26,67.55,67.15,67.53,11000.0,58.5315,58.7839,58.4358,58.7664,11000.0
2011-09-02 09:50:00,67.64,67.66,67.1,67.44,13900.0,58.8622,58.8796,58.3923,58.6881,13900.0
2011-09-02 10:00:00,67.48,67.53,67.12,67.43,18600.0,58.7229,58.7664,58.4097,58.6794,18600.0
2011-09-02 10:10:00,67.45,67.5,67.19,67.43,11400.0,58.6968,58.7403,58.4706,58.6794,11400.0
2011-09-02 10:20:00,67.39,67.41,67.09,67.16,10300.0,58.6446,58.662,58.3835,58.4445,10300.0
2011-09-02 10:30:00,67.1,67.13,66.88,67.02,6900.0,58.3923,58.4184,58.2008,58.3226,6900.0
2011-09-02 10:40:00,67.08,67.29,66.87,67.13,6900.0,58.3748,58.5576,58.1921,58.4184,6900.0
2011-09-02 10:50:00,67.13,67.26,67.04,67.24,5400.0,58.4184,58.5315,58.34,58.5141,5400.0
2011-09-02 11:00:00,67.26,67.28,67.06,67.06,7700.0,58.5315,58.5489,58.3574,58.3574,7700.0
2011-09-02 11:10:00,67.06,67.32,67.02,67.26,8200.0,58.3574,58.5837,58.3226,58.5315,8200.0
2011-09-02 11:20:00,67.32,67.46,67.29,67.41,7600.0,58.5837,58.7055,58.5576,58.662,7600.0
2011-09-02 11:30:00,67.37,67.37,67.27,67.27,15700.0,58.6272,58.6272,58.5402,58.5402,15700.0
2011-09-02 11:40:00,67.31,67.42,67.28,67.28,8900.0,58.575,58.6707,58.5489,58.5489,8900.0
2011-09-02 11:50:00,67.28,67.36,67.03,67.03,10800.0,58.5489,58.6185,58.3313,58.3313,10800.0
2011-09-02 12:00:00,67.1,67.2,67.03,67.03,16400.0,58.3923,58.4793,58.3313,58.3313,16400.0
2011-09-02 12:10:00,67.0,67.06,66.92,67.06,5900.0,58.3052,58.3574,58.2356,58.3574,5900.0
2011-09-02 12:20:00,67.05,67.07,66.94,67.07,5800.0,58.3487,58.3661,58.253,58.3661,5800.0
2011-09-02 12:30:00,67.06,67.12,67.0,67.12,4700.0,58.3574,58.4097,58.3052,58.4097,4700.0
2011-09-02 12:40:00,67.08,67.1,66.85,66.95,6700.0,58.3748,58.3923,58.1747,58.2617,6700.0
2011-09-02 12:50:00,66.95,66.97,66.9,66.95,3600.0,58.2617,58.2791,58.2182,58.2617,3600.0
2011-09-02 13:00:00,66.99,66.99,66.79,66.8,6300.0,58.2965,58.2965,58.1225,58.1312,6300.0
2011-09-02 13:10:00,66.8,66.8,66.55,66.55,5600.0,58.1312,58.1312,57.9136,57.9136,5600.0
2011-09-02 13:20:00,66.56,66.67,66.56,66.59,5100.0,57.9223,58.0181,57.9223,57.9484,5100.0
2011-09-02 13:30:00,66.58,66.76,66.5,66.59,4600.0,57.9397,58.0964,57.8701,57.9484,4600.0
2011-09-02 13:40:00,66.58,66.64,66.48,66.58,2800.0,57.9397,57.9919,57.8527,57.9397,2800.0
2011-09-02 13:50:00,66.57,66.66,66.51,66.59,4000.0,57.931,58.0094,57.8788,57.9484,4000.0
2011-09-02 14:00:00,66.56,66.59,66.41,66.41,7800.0,57.9223,57.9484,57.7918,57.7918,7800.0
2011-09-02 14:10:00,66.43,66.45,66.14,66.15,15400.0,57.8092,57.8266,57.5568,57.5655,15400.0
2011-09-02 14:20:00,66.2,66.3,66.06,66.16,8400.0,57.609,57.6961,57.4872,57.5742,8400.0
2011-09-02 14:30:00,66.11,66.14,65.92,66.07,7000.0,57.5307,57.5568,57.3654,57.4959,7000.0
2011-09-02 14:40:00,66.06,66.07,65.91,65.91,9200.0,57.4872,57.4959,57.3567,57.3567,9200.0
2011-09-02 14:50:00,65.87,65.98,65.87,65.9,7000.0,57.3219,57.4176,57.3219,57.348,7000.0
2011-09-02 15:00:00,65.92,65.95,65.85,65.89,6800.0,57.3654,57.3915,57.3045,57.3393,6800.0
2011-09-02 15:10:00,65.85,65.87,65.72,65.81,9500.0,57.3045,57.3219,57.1913,57.2697,9500.0
2011-09-02 15:20:00,65.81,66.01,65.81,65.98,9900.0,57.2697,57.4437,57.2697,57.4176,9900.0
2011-09-02 15:30:00,65.98,66.15,65.92,66.15,17400.0,57.4176,57.5655,57.3654,57.5655,17400.0
2011-09-02 15:40:00,66.15,66.42,66.09,66.1,32500.0,57.5655,57.8005,57.5133,57.522,32500.0
2011-09-02 15:50:00,66.13,66.3,66.07,66.13,37000.0,57.5481,57.6961,57.4959,57.5481,37000.0
2011-09-06 09:30:00,64.54,64.97,64.42,64.63,22500.0,56.1645,56.5387,56.06,56.2428,22500.0
2011-09-06 09:40:00,64.57,65.37,64.51,65.01,50700.0,56.1906,56.8868,56.1384,56.5735,50700.0
2011-09-06 09:50:00,64.95,65.22,64.87,64.99,10200.0,56.5213,56.7562,56.4516,56.5561,10200.0
2011-09-06 10:00:00,65.03,65.4,64.96,65.0,13700.0,56.5909,56.9129,56.53,56.5648,13700.0
2011-09-06 10:10:00,65.12,65.12,64.56,64.56,12200.0,56.6692,56.6692,56.1819,56.1819,12200.0
2011-09-06 10:20:00,64.57,64.67,64.5,64.59,9900.0,56.1906,56.2776,56.1297,56.208,9900.0
2011-09-06 10:30:00,64.58,64.72,64.47,64.57,9900.0,56.1993,56.3211,56.1036,56.1906,9900.0
2011-09-06 10:40:00,64.66,64.91,64.62,64.75,28100.0,56.2689,56.4865,56.2341,56.3472,28100.0
2011-09-06 10:50:00,64.77,65.08,64.76,65.06,60400.0,56.3646,56.6344,56.3559,56.617,60400.0
2011-09-06 11:00:00,65.0,65.15,64.92,65.09,19800.0,56.5648,56.6953,56.4952,56.6431,19800.0
2011-09-06 11:10:00,65.11,65.73,65.0,65.49,31700.0,56.6605,57.2,56.5648,56.9912,31700.0
2011-09-06 11:20:00,65.46,65.64,65.44,65.64,8100.0,56.9651,57.1217,56.9477,57.1217,8100.0
2011-09-06 11:30:00,65.67,65.91,65.67,65.88,13100.0,57.1478,57.3567,57.1478,57.3306,13100.0
2011-09-06 11:40:00,65.8,65.8,65.52,65.58,7800.0,57.261,57.261,57.0173,57.0695,7800.0
2011-09-06 11:50:00,65.52,65.78,65.51,65.62,14600.0,57.0173,57.2436,57.0086,57.1043,14600.0
2011-09-06 12:00:00,65.63,65.85,65.57,65.57,12500.0,57.113,57.3045,57.0608,57.0608,12500.0
2011-09-06 12:10:00,65.68,66.1,65.68,66.09,7900.0,57.1565,57.522,57.1565,57.5133,7900.0
2011-09-06 12:20:00,66.11,66.46,66.09,66.43,24800.0,57.5307,57.8353,57.5133,57.8092,24800.0
2011-09-06 12:30:00,66.4,66.6,66.4,66.6,21600.0,57.7831,57.9571,57.7831,57.9571,21600.0
2011-09-06 12:40:00,66.56,66.78,66.52,66.71,11100.0,57.9223,58.1138,57.8875,58.0529,11100.0
2011-09-06 12:50:00,66.74,66.94,66.73,66.94,49600.0,58.079,58.253,58.0703,58.253,49600.0
2011-09-06 13:00:00,66.89,67.33,66.88,67.27,21900.0,58.2095,58.5924,58.2008,58.5402,21900.0
2011-09-06 13:10:00,67.29,67.56,67.29,67.56,18000.0,58.5576,58.7926,58.5576,58.7926,18000.0
2011-09-06 13:20:00,67.6,67.71,67.56,67.6,12000.0,58.8274,58.9231,58.7926,58.8274,12000.0
2011-09-06 13:30:00,67.58,67.62,67.34,67.62,16200.0,58.81,58.8448,58.6011,58.8448,16200.0
2011-09-06 13:40:00,67.62,68.33,67.57,68.26,15100.0,58.8448,59.4626,58.8013,59.4017,15100.0
2011-09-06 13:50:00,68.31,69.29,68.3,69.2,69500.0,59.4452,60.298,59.4365,60.2197,69500.0
2011-09-06 14:00:00,69.13,69.44,68.82,69.44,49400.0,60.1588,60.4286,59.889,60.4286,49400.0
2011-09-06 14:10:00,69.45,70.36,69.42,70.29,61700.0,60.4373,61.2292,60.4112,61.1683,61700.0
2011-09-06 14:20:00,70.34,70.97,70.24,70.68,140800.0,61.2118,61.76,61.1248,61.5077,140800.0
2011-09-06 14:30:00,70.72,70.84,69.57,69.74,124500.0,61.5425,61.6469,60.5417,60.6897,124500.0
2011-09-06 14:40:00,69.76,69.8,69.07,69.1,63000.0,60.7071,60.7419,60.1066,60.1327,63000.0
2011-09-06 14:50:00,69.08,69.38,69.08,69.17,44600.0,60.1153,60.3764,60.1153,60.1936,44600.0
2011-09-06 15:00:00,69.19,69.22,68.87,69.08,38600.0,60.211,60.2371,59.9326,60.1153,38600.0
2011-09-06 15:10:00,69.07,69.2,68.71,68.88,25400.0,60.1066,60.2197,59.7933,59.9413,25400.0
2011-09-06 15:20:00,68.84,69.27,68.84,69.03,36400.0,59.9064,60.2806,59.9064,60.0718,36400.0
2011-09-06 15:30:00,69.03,69.18,68.83,69.15,34500.0,60.0718,60.2023,59.8977,60.1762,34500.0
2011-09-06 15:40:00,69.19,69.67,69.12,69.53,59700.0,60.211,60.6287,60.1501,60.5069,59700.0
2011-09-06 15:50:00,69.54,69.81,69.37,69.59,146600.0,60.5156,60.7506,60.3677,60.5591,146600.0
2011-09-07 09:30:00,70.46,70.47,69.08,69.1,52200.0,61.3162,61.3249,60.1153,60.1327,52200.0
2011-09-07 09:40:00,69.1,69.47,68.93,69.41,31300.0,60.1327,60.4547,59.9848,60.4025,31300.0
2011-09-07 09:50:00,69.48,70.06,69.39,69.96,34500.0,60.4634,60.9681,60.3851,60.8811,34500.0
2011-09-07 10:00:00,69.96,70.14,69.93,70.01,27000.0,60.8811,61.0377,60.855,60.9246,27000.0
2011-09-07 10:10:00,70.07,70.2,69.93,69.99,28800.0,60.9768,61.09,60.855,60.9072,28800.0
2011-09-07 10:20:00,69.98,70.03,69.64,69.69,33700.0,60.8985,60.942,60.6026,60.6461,33700.0
2011-09-07 10:30:00,69.66,69.89,69.51,69.8,20800.0,60.62,60.8202,60.4895,60.7419,20800.0
2011-09-07 10:40:00,69.83,70.1,69.76,69.98,33000.0,60.768,61.0029,60.7071,60.8985,33000.0
2011-09-07 10:50:00,69.99,70.11,69.92,70.06,26000.0,60.9072,61.0116,60.8463,60.9681,26000.0
2011-09-07 11:00:00,69.99,70.15,69.95,70.02,35900.0,60.9072,61.0464,60.8724,60.9333,35900.0
2011-09-07 11:10:00,70.02,70.09,69.9,69.9,24200.0,60.9333,60.9942,60.8289,60.8289,24200.0
2011-09-07 11:20:00,69.94,70.03,69.74,69.97,58400.0,60.8637,60.942,60.6897,60.8898,58400.0
2011-09-07 11:30:00,70.0,70.0,69.93,69.95,18200.0,60.9159,60.9159,60.855,60.8724,18200.0
2011-09-07 11:40:00,69.96,70.0,69.91,69.97,33900.0,60.8811,60.9159,60.8376,60.8898,33900.0
2011-09-07 11:50:00,69.97,70.0,69.51,69.51,62700.0,60.8898,60.9159,60.4895,60.4895,62700.0
2011-09-07 12:00:00,69.46,69.51,69.31,69.35,13600.0,60.446,60.4895,60.3155,60.3503,13600.0
2011-09-07 12:10:00,69.38,69.52,69.32,69.51,9600.0,60.3764,60.4982,60.3242,60.4895,9600.0
2011-09-07 12:20:00,69.5,69.53,69.4,69.49,9900.0,60.4808,60.5069,60.3938,60.4721,9900.0
2011-09-07 12:30:00,69.48,69.83,69.46,69.8,7200.0,60.4634,60.768,60.446,60.7419,7200.0
2011-09-07 12:40:00,69.83,69.95,69.8,69.81,8900.0,60.768,60.8724,60.7419,60.7506,8900.0
2011-09-07 12:50:00,69.79,69.92,69.79,69.86,4900.0,60.7332,60.8463,60.7332,60.7941,4900.0
2011-09-07 13:00:00,69.84,70.02,69.81,69.95,26500.0,60.7767,60.9333,60.7506,60.8724,26500.0
2011-09-07 13:10:00,69.92,69.99,69.89,69.97,13800.0,60.8463,60.9072,60.8202,60.8898,13800.0
2011-09-07 13:20:00,69.95,70.13,69.94,70.03,5600.0,60.8724,61.029,60.8637,60.942,5600.0
2011-09-07 13:30:00,70.03,70.05,69.96,70.01,8900.0,60.942,60.9594,60.8811,60.9246,8900.0
2011-09-07 13:40:00,70.03,70.06,69.81,69.9,10100.0,60.942,60.9681,60.7506,60.8289,10100.0
2011-09-07 13:50:00,69.9,70.0,69.84,70.0,7900.0,60.8289,60.9159,60.7767,60.9159,7900.0
2011-09-07 14:00:00,69.97,70.16,69.92,70.16,15200.0,60.8898,61.0551,60.8463,61.0551,15200.0
2011-09-07 14:10:00,70.16,70.61,70.16,70.61,18800.0,61.0551,61.4467,61.0551,61.4467,18800.0
2011-09-07 14:20:00,70.6,70.73,70.56,70.72,26600.0,61.438,61.5512,61.4032,61.5425,26600.0
2011-09-07 14:30:00,70.72,70.94,70.67,70.87,7000.0,61.5425,61.7339,61.499,61.673,7000.0
2011-09-07 14:40:00,70.84,71.12,70.84,71.03,14900.0,61.6469,61.8906,61.6469,61.8122,14900.0
2011-09-07 14:50:00,71.07,71.07,70.93,71.02,9500.0,61.8471,61.8471,61.7252,61.8035,9500.0
2011-09-07 15:00:00,71.03,71.03,70.82,70.82,25100.0,61.8122,61.8122,61.6295,61.6295,25100.0
2011-09-07 15:10:00,70.79,70.79,70.42,70.42,49500.0,61.6034,61.6034,61.2814,61.2814,49500.0
2011-09-07 15:20:00,70.43,70.43,70.08,70.15,34800.0,61.2901,61.2901,60.9855,61.0464,34800.0
2011-09-07 15:30:00,70.18,70.28,69.99,70.08,48400.0,61.0726,61.1596,60.9072,60.9855,48400.0
2011-09-07 15:40:00,70.09,70.37,70.09,70.24,33600.0,60.9942,61.2379,60.9942,61.1248,33600.0
2011-09-07 15:50:00,70.27,70.56,70.16,70.51,69400.0,61.1509,61.4032,61.0551,61.3597,69400.0
2011-09-08 09:30:00,70.08,70.55,69.89,70.23,8400.0,60.9855,61.3945,60.8202,61.1161,8400.0
2011-09-08 09:40:00,70.16,70.25,69.7,69.76,8500.0,61.0551,61.1335,60.6548,60.7071,8500.0
2011-09-08 09:50:00,69.77,69.79,69.35,69.49,14400.0,60.7158,60.7332,60.3503,60.4721,14400.0
2011-09-08 10:00:00,69.49,69.49,69.07,69.34,15400.0,60.4721,60.4721,60.1066,60.3416,15400.0
2011-09-08 10:10:00,69.31,69.36,69.06,69.32,18500.0,60.3155,60.359,60.0979,60.3242,18500.0
2011-09-08 10:20:00,69.31,69.36,68.87,68.99,18100.0,60.3155,60.359,59.9326,60.037,18100.0
2011-09-08 10:30:00,68.95,69.4,68.91,69.38,11000.0,60.0022,60.3938,59.9674,60.3764,11000.0
2011-09-08 10:40:00,69.36,69.79,69.36,69.61,13700.0,60.359,60.7332,60.359,60.5765,13700.0
2011-09-08 10:50:00,69.63,70.01,69.57,69.94,11200.0,60.5939,60.9246,60.5417,60.8637,11200.0
2011-09-08 11:00:00,70.07,70.07,69.95,69.99,7100.0,60.9768,60.9768,60.8724,60.9072,7100.0
2011-09-08 11:10:00,69.99,70.13,69.87,70.03,16000.0,60.9072,61.029,60.8028,60.942,16000.0
2011-09-08 11:20:00,69.97,70.05,69.96,70.0,6700.0,60.8898,60.9594,60.8811,60.9159,6700.0
2011-09-08 11:30:00,69.98,70.21,69.95,70.21,7500.0,60.8985,61.0987,60.8724,61.0987,7500.0
2011-09-08 11:40:00,70.18,70.18,69.91,69.96,7100.0,61.0726,61.0726,60.8376,60.8811,7100.0
2011-09-08 11:50:00,69.96,70.1,69.68,69.72,12100.0,60.8811,61.0029,60.6374,60.6722,12100.0
2011-09-08 12:00:00,69.74,69.77,69.6,69.77,9600.0,60.6897,60.7158,60.5678,60.7158,9600.0
2011-09-08 12:10:00,69.77,69.97,69.77,69.93,4200.0,60.7158,60.8898,60.7158,60.855,4200.0
2011-09-08 12:20:00,69.96,70.12,69.82,69.82,6600.0,60.8811,61.0203,60.7593,60.7593,6600.0
2011-09-08 12:30:00,69.82,69.87,69.75,69.8,4800.0,60.7593,60.8028,60.6984,60.7419,4800.0
2011-09-08 12:40:00,69.76,69.94,69.76,69.87,6400.0,60.7071,60.8637,60.7071,60.8028,6400.0
2011-09-08 12:50:00,69.85,70.12,69.85,70.12,6200.0,60.7854,61.0203,60.7854,61.0203,6200.0
2011-09-08 13:00:00,70.09,70.09,69.91,70.05,5600.0,60.9942,60.9942,60.8376,60.9594,5600.0
2011-09-08 13:10:00,70.03,70.03,69.77,69.82,4900.0,60.942,60.942,60.7158,60.7593,4900.0
2011-09-08 13:20:00,69.83,69.9,69.76,69.81,6100.0,60.768,60.8289,60.7071,60.7506,6100.0
2011-09-08 13:30:00,69.84,69.92,69.57,69.7,17800.0,60.7767,60.8463,60.5417,60.6548,17800.0
2011-09-08 13:40:00,69.68,69.68,69.48,69.6,29800.0,60.6374,60.6374,60.4634,60.5678,29800.0
2011-09-08 13:50:00,69.62,69.85,69.54,69.8,11100.0,60.5852,60.7854,60.5156,60.7419,11100.0
2011-09-08 14:00:00,69.78,69.84,69.63,69.84,12800.0,60.7245,60.7767,60.5939,60.7767,12800.0
2011-09-08 14:10:00,69.79,69.87,69.68,69.73,10300.0,60.7332,60.8028,60.6374,60.6809,10300.0
2011-09-08 14:20:00,69.71,69.71,69.45,69.56,22900.0,60.6635,60.6635,60.4373,60.533,22900.0
2011-09-08 14:30:00,69.57,69.64,69.46,69.46,17700.0,60.5417,60.6026,60.446,60.446,17700.0
2011-09-08 14:40:00,69.47,69.6,69.45,69.47,7800.0,60.4547,60.5678,60.4373,60.4547,7800.0
2011-09-08 14:50:00,69.45,69.6,69.43,69.46,11800.0,60.4373,60.5678,60.4199,60.446,11800.0
2011-09-08 15:00:00,69.51,69.51,69.29,69.38,17500.0,60.4895,60.4895,60.298,60.3764,17500.0
2011-09-08 15:10:00,69.44,69.44,69.15,69.3,15700.0,60.4286,60.4286,60.1762,60.3068,15700.0
2011-09-08 15:20:00,69.3,69.54,69.26,69.54,29400.0,60.3068,60.5156,60.2719,60.5156,29400.0
2011-09-08 15:30:00,69.58,69.68,69.46,69.63,31600.0,60.5504,60.6374,60.446,60.5939,31600.0
2011-09-08 15:40:00,69.66,69.83,69.49,69.55,27600.0,60.62,60.768,60.4721,60.5243,27600.0
2011-09-08 15:50:00,69.54,69.57,69.26,69.32,23400.0,60.5156,60.5417,60.2719,60.3242,23400.0
2011-09-09 09:30:00,68.72,68.72,67.3,67.52,27300.0,59.802,59.802,58.5663,58.7577,27300.0
2011-09-09 09:40:00,67.46,67.54,66.66,67.24,30900.0,58.7055,58.7752,58.0094,58.5141,30900.0
2011-09-09 09:50:00,67.22,67.44,67.08,67.3,25400.0,58.4967,58.6881,58.3748,58.5663,25400.0
2011-09-09 10:00:00,67.3,67.76,67.26,67.49,27000.0,58.5663,58.9666,58.5315,58.7316,27000.0
2011-09-09 10:10:00,67.49,67.65,67.28,67.59,33800.0,58.7316,58.8709,58.5489,58.8187,33800.0
2011-09-09 10:20:00,67.59,68.09,67.59,68.09,29400.0,58.8187,59.2538,58.8187,59.2538,29400.0
2011-09-09 10:30:00,68.0,68.09,67.77,67.96,19000.0,59.1755,59.2538,58.9753,59.1406,19000.0
2011-09-09 10:40:00,67.97,68.02,67.72,67.87,8500.0,59.1493,59.1929,58.9318,59.0623,8500.0
2011-09-09 10:50:00,67.91,67.96,67.42,67.51,9200.0,59.0971,59.1406,58.6707,58.749,9200.0
2011-09-09 11:00:00,67.54,67.61,67.41,67.56,12300.0,58.7752,58.8361,58.662,58.7926,12300.0
2011-09-09 11:10:00,67.61,67.89,66.96,67.03,19900.0,58.8361,59.0797,58.2704,58.3313,19900.0
2011-09-09 11:20:00,66.98,66.98,66.33,66.33,17000.0,58.2878,58.2878,57.7222,57.7222,17000.0
2011-09-09 11:30:00,66.31,66.46,66.24,66.31,25500.0,57.7048,57.8353,57.6439,57.7048,25500.0
2011-09-09 11:40:00,66.35,66.35,65.92,65.93,34100.0,57.7396,57.7396,57.3654,57.3741,34100.0
2011-09-09 11:50:00,65.99,66.15,65.93,66.03,11200.0,57.4263,57.5655,57.3741,57.4611,11200.0
2011-09-09 12:00:00,66.0,66.24,65.94,65.99,13700.0,57.435,57.6439,57.3828,57.4263,13700.0
2011-09-09 12:10:00,65.96,66.01,65.81,65.96,21000.0,57.4002,57.4437,57.2697,57.4002,21000.0
2011-09-09 12:20:00,65.97,66.11,65.92,65.98,6700.0,57.4089,57.5307,57.3654,57.4176,6700.0
2011-09-09 12:30:00,66.01,66.03,65.69,65.78,8000.0,57.4437,57.4611,57.1652,57.2436,8000.0
2011-09-09 12:40:00,65.75,65.92,65.66,65.91,7100.0,57.2174,57.3654,57.1391,57.3567,7100.0
2011-09-09 12:50:00,65.88,66.28,65.79,66.28,9000.0,57.3306,57.6787,57.2523,57.6787,9000.0
2011-09-09 13:00:00,66.25,66.25,65.95,66.14,8300.0,57.6526,57.6526,57.3915,57.5568,8300.0
2011-09-09 13:10:00,66.13,66.52,66.13,66.31,5300.0,57.5481,57.8875,57.5481,57.7048,5300.0
2011-09-09 13:20:00,66.27,66.3,65.97,66.06,7700.0,57.67,57.6961,57.4089,57.4872,7700.0
2011-09-09 13:30:00,66.12,66.13,65.91,66.0,11700.0,57.5394,57.5481,57.3567,57.435,11700.0
2011-09-09 13:40:00,66.02,66.08,65.75,65.75,7200.0,57.4524,57.5046,57.2174,57.2174,7200.0
2011-09-09 13:50:00,65.71,65.89,65.71,65.84,4400.0,57.1826,57.3393,57.1826,57.2958,4400.0
2011-09-09 14:00:00,65.79,65.95,65.75,65.95,7900.0,57.2523,57.3915,57.2174,57.3915,7900.0
2011-09-09 14:10:00,65.95,65.95,65.69,65.75,17300.0,57.3915,57.3915,57.1652,57.2174,17300.0
2011-09-09 14:20:00,65.7,65.81,65.65,65.7,7600.0,57.1739,57.2697,57.1304,57.1739,7600.0
2011-09-09 14:30:00,65.68,65.72,65.56,65.7,17800.0,57.1565,57.1913,57.0521,57.1739,17800.0
2011-09-09 14:40:00,65.7,66.0,65.7,65.9,10500.0,57.1739,57.435,57.1739,57.348,10500.0
2011-09-09 14:50:00,65.87,65.88,65.69,65.74,10200.0,57.3219,57.3306,57.1652,57.2087,10200.0
2011-09-09 15:00:00,65.73,65.92,65.66,65.91,9900.0,57.2,57.3654,57.1391,57.3567,9900.0
2011-09-09 15:10:00,65.88,65.92,65.71,65.91,15000.0,57.3306,57.3654,57.1826,57.3567,15000.0
2011-09-09 15:20:00,65.89,65.89,65.62,65.7,27300.0,57.3393,57.3393,57.1043,57.1739,27300.0
2011-09-09 15:30:00,65.71,66.03,65.69,66.03,17400.0,57.1826,57.4611,57.1652,57.4611,17400.0
2011-09-09 15:40:00,65.99,66.26,65.87,66.24,40600.0,57.4263,57.6613,57.3219,57.6439,40600.0
2011-09-09 15:50:00,66.26,66.27,66.02,66.03,52500.0,57.6613,57.67,57.4524,57.4611,52500.0
2011-09-12 09:30:00,65.19,65.84,64.95,65.65,8600.0,56.7301,57.2958,56.5213,57.1304,8600.0
2011-09-12 09:40:00,65.54,65.96,65.4,65.69,6200.0,57.0347,57.4002,56.9129,57.1652,6200.0
2011-09-12 09:50:00,65.62,66.47,65.6,66.33,12800.0,57.1043,57.844,57.0869,57.7222,12800.0
2011-09-12 10:00:00,66.36,66.57,66.23,66.48,14700.0,57.7483,57.931,57.6352,57.8527,14700.0
2011-09-12 10:10:00,66.44,66.49,65.78,65.81,5700.0,57.8179,57.8614,57.2436,57.2697,5700.0
2011-09-12 10:20:00,65.92,65.93,65.49,65.49,5200.0,57.3654,57.3741,56.9912,56.9912,5200.0
2011-09-12 10:30:00,65.54,65.86,65.48,65.86,7400.0,57.0347,57.3132,56.9825,57.3132,7400.0
2011-09-12 10:40:00,65.89,65.89,65.45,65.45,15100.0,57.3393,57.3393,56.9564,56.9564,15100.0
2011-09-12 10:50:00,65.46,65.65,65.43,65.52,15200.0,56.9651,57.1304,56.939,57.0173,15200.0
2011-09-12 11:00:00,65.47,65.99,65.39,65.94,19300.0,56.9738,57.4263,56.9042,57.3828,19300.0
2011-09-12 11:10:00,66.05,66.5,66.03,66.48,17100.0,57.4785,57.8701,57.4611,57.8527,17100.0
2011-09-12 11:20:00,66.51,66.67,66.06,66.55,43800.0,57.8788,58.0181,57.4872,57.9136,43800.0
2011-09-12 11:30:00,66.48,66.81,66.45,66.54,12100.0,57.8527,58.1399,57.8266,57.9049,12100.0
2011-09-12 11:40:00,66.56,66.6,66.41,66.46,6200.0,57.9223,57.9571,57.7918,57.8353,6200.0
2011-09-12 11:50:00,66.41,66.41,66.07,66.07,4100.0,57.7918,57.7918,57.4959,57.4959,4100.0
2011-09-12 12:00:00,66.09,66.23,65.94,65.98,6000.0,57.5133,57.6352,57.3828,57.4176,6000.0
2011-09-12 12:10:00,66.02,66.07,65.88,65.89,4700.0,57.4524,57.4959,57.3306,57.3393,4700.0
2011-09-12 12:20:00,65.83,66.08,65.83,66.04,6500.0,57.2871,57.5046,57.2871,57.4698,6500.0
2011-09-12 12:30:00,66.05,66.11,65.73,65.77,8700.0,57.4785,57.5307,57.2,57.2348,8700.0
2011-09-12 12:40:00,65.71,65.85,65.66,65.75,4800.0,57.1826,57.3045,57.1391,57.2174,4800.0
2011-09-12 12:50:00,65.78,65.94,65.78,65.87,3500.0,57.2436,57.3828,57.2436,57.3219,3500.0
2011-09-12 13:00:00,65.87,66.09,65.82,65.85,5500.0,57.3219,57.5133,57.2784,57.3045,5500.0
2011-09-12 13:10:00,65.88,65.97,65.74,65.81,6800.0,57.3306,57.4089,57.2087,57.2697,6800.0
2011-09-12 13:20:00,65.78,65.79,65.69,65.7,10500.0,57.2436,57.2523,57.1652,57.1739,10500.0
2011-09-12 13:30:00,65.7,65.73,65.26,65.37,8200.0,57.1739,57.2,56.791,56.8868,8200.0
2011-09-12 13:40:00,65.35,65.57,65.31,65.52,6300.0,56.8694,57.0608,56.8345,57.0173,6300.0
2011-09-12 13:50:00,65.52,65.7,65.51,65.68,8700.0,57.0173,57.1739,57.0086,57.1565,8700.0
2011-09-12 14:00:00,65.66,65.67,65.23,65.37,10100.0,57.1391,57.1478,56.7649,56.8868,10100.0
2011-09-12 14:10:00,65.33,65.38,65.14,65.24,6500.0,56.8519,56.8955,56.6866,56.7736,6500.0
2011-09-12 14:20:00,65.27,65.48,65.2,65.35,4900.0,56.7997,56.9825,56.7388,56.8694,4900.0
2011-09-12 14:30:00,65.43,65.89,65.35,65.66,12600.0,56.939,57.3393,56.8694,57.1391,12600.0
2011-09-12 14:40:00,65.73,66.09,65.56,65.63,23000.0,57.2,57.5133,57.0521,57.113,23000.0
2011-09-12 14:50:00,65.67,65.67,65.39,65.5,8500.0,57.1478,57.1478,56.9042,56.9999,8500.0
2011-09-12 15:00:00,65.55,65.61,65.38,65.47,12700.0,57.0434,57.0956,56.8955,56.9738,12700.0
2011-09-12 15:10:00,65.47,65.7,65.38,65.56,15800.0,56.9738,57.1739,56.8955,57.0521,15800.0
2011-09-12 15:20:00,65.56,65.98,65.46,65.95,27500.0,57.0521,57.4176,56.9651,57.3915,27500.0
2011-09-12 15:30:00,65.9,66.21,65.86,66.11,27000.0,57.348,57.6177,57.3132,57.5307,27000.0
2011-09-12 15:40:00,65.99,66.35,65.97,66.33,29900.0,57.4263,57.7396,57.4089,57.7222,29900.0
2011-09-12 15:50:00,66.28,66.83,66.28,66.82,38400.0,57.6787,58.1573,57.6787,58.1486,38400.0
2011-09-13 09:30:00,66.06,66.93,66.06,66.33,27800.0,57.4872,58.2443,57.4872,57.7222,27800.0
2011-09-13 09:40:00,66.25,66.59,66.03,66.59,11100.0,57.6526,57.9484,57.4611,57.9484,11100.0
2011-09-13 09:50:00,66.73,66.96,66.57,66.96,7900.0,58.0703,58.2704,57.931,58.2704,7900.0
2011-09-13 10:00:00,67.06,67.48,66.91,67.46,8600.0,58.3574,58.7229,58.2269,58.7055,8600.0
2011-09-13 10:10:00,67.45,67.61,67.28,67.33,15500.0,58.6968,58.8361,58.5489,58.5924,15500.0
2011-09-13 10:20:00,67.32,67.7,67.26,67.59,13200.0,58.5837,58.9144,58.5315,58.8187,13200.0
2011-09-13 10:30:00,67.59,67.87,67.34,67.44,10000.0,58.8187,59.0623,58.6011,58.6881,10000.0
2011-09-13 10:40:00,67.39,67.61,67.32,67.35,17300.0,58.6446,58.8361,58.5837,58.6098,17300.0
2011-09-13 10:50:00,67.45,67.55,67.02,67.26,10200.0,58.6968,58.7839,58.3226,58.5315,10200.0
2011-09-13 11:00:00,67.23,67.34,67.1,67.1,6700.0,58.5054,58.6011,58.3923,58.3923,6700.0
2011-09-13 11:10:00,67.06,67.32,67.05,67.06,6300.0,58.3574,58.5837,58.3487,58.3574,6300.0
2011-09-13 11:20:00,67.11,67.16,66.93,67.06,4800.0,58.401,58.4445,58.2443,58.3574,4800.0
2011-09-13 11:30:00,67.03,67.25,67.0,67.25,5000.0,58.3313,58.5228,58.3052,58.5228,5000.0
2011-09-13 11:40:00,67.3,67.55,67.28,67.47,7000.0,58.5663,58.7839,58.5489,58.7142,7000.0
2011-09-13 11:50:00,67.46,67.52,67.3,67.39,13100.0,58.7055,58.7577,58.5663,58.6446,13100.0
2011-09-13 12:00:00,67.32,67.41,66.99,67.41,5900.0,58.5837,58.662,58.2965,58.662,5900.0
2011-09-13 12:10:00,67.43,67.73,67.36,67.53,18500.0,58.6794,58.9405,58.6185,58.7664,18500.0
2011-09-13 12:20:00,67.5,67.54,67.37,67.49,5400.0,58.7403,58.7752,58.6272,58.7316,5400.0
2011-09-13 12:30:00,67.46,67.56,67.35,67.49,7700.0,58.7055,58.7926,58.6098,58.7316,7700.0
2011-09-13 12:40:00,67.51,67.67,67.41,67.6,6100.0,58.749,58.8883,58.662,58.8274,6100.0
2011-09-13 12:50:00,67.65,67.75,67.52,67.75,6900.0,58.8709,58.9579,58.7577,58.9579,6900.0
2011-09-13 13:00:00,67.74,67.91,67.73,67.89,4900.0,58.9492,59.0971,58.9405,59.0797,4900.0
2011-09-13 13:10:00,67.87,68.07,67.81,67.99,12700.0,59.0623,59.2364,59.0101,59.1668,12700.0
2011-09-13 13:20:00,68.04,68.04,67.72,67.77,13400.0,59.2103,59.2103,58.9318,58.9753,13400.0
2011-09-13 13:30:00,67.77,67.9,67.68,67.88,6200.0,58.9753,59.0884,58.897,59.071,6200.0
2011-09-13 13:40:00,67.88,68.09,67.79,68.05,10600.0,59.071,59.2538,58.9927,59.219,10600.0
2011-09-13 13:50:00,68.06,68.06,67.81,67.9,12900.0,59.2277,59.2277,59.0101,59.0884,12900.0
2011-09-13 14:00:00,67.83,67.93,67.71,67.79,10500.0,59.0275,59.1145,58.9231,58.9927,10500.0
2011-09-13 14:10:00,67.81,67.83,67.66,67.68,6500.0,59.0101,59.0275,58.8796,58.897,6500.0
2011-09-13 14:20:00,67.77,68.14,67.76,68.1,5000.0,58.9753,59.2973,58.9666,59.2625,5000.0
2011-09-13 14:30:00,68.16,68.2,67.57,67.59,41900.0,59.3147,59.3495,58.8013,58.8187,41900.0
2011-09-13 14:40:00,67.61,67.72,67.38,67.38,14900.0,58.8361,58.9318,58.6359,58.6359,14900.0
2011-09-13 14:50:00,67.38,67.56,67.31,67.47,23600.0,58.6359,58.7926,58.575,58.7142,23600.0
2011-09-13 15:00:00,67.52,67.64,67.43,67.54,20500.0,58.7577,58.8622,58.6794,58.7752,20500.0
2011-09-13 15:10:00,67.58,67.59,67.15,67.16,24100.0,58.81,58.8187,58.4358,58.4445,24100.0
2011-09-13 15:20:00,67.2,67.59,67.12,67.59,18900.0,58.4793,58.8187,58.4097,58.8187,18900.0
2011-09-13 15:30:00,67.64,67.82,67.57,67.72,39600.0,58.8622,59.0188,58.8013,58.9318,39600.0
2011-09-13 15:40:00,67.69,68.03,67.66,68.01,36500.0,58.9057,59.2016,58.8796,59.1842,36500.0
2011-09-13 15:50:00,68.04,68.08,67.85,67.87,58200.0,59.2103,59.2451,59.0449,59.0623,58200.0
2011-09-14 09:30:00,68.12,68.78,67.92,67.97,11100.0,59.2799,59.8542,59.1058,59.1493,11100.0
2011-09-14 09:40:00,67.85,68.04,67.55,67.92,6700.0,59.0449,59.2103,58.7839,59.1058,6700.0
2011-09-14 09:50:00,67.9,67.98,67.59,67.59,7000.0,59.0884,59.1581,58.8187,58.8187,7000.0
2011-09-14 10:00:00,67.55,67.65,67.07,67.34,8800.0,58.7839,58.8709,58.3661,58.6011,8800.0
2011-09-14 10:10:00,67.39,67.59,66.74,66.74,7900.0,58.6446,58.8187,58.079,58.079,7900.0
2011-09-14 10:20:00,66.72,66.99,66.32,66.99,9900.0,58.0616,58.2965,57.7135,58.2965,9900.0
2011-09-14 10:30:00,66.86,66.99,66.62,66.94,7900.0,58.1834,58.2965,57.9745,58.253,7900.0
2011-09-14 10:40:00,66.96,66.96,66.5,66.62,10100.0,58.2704,58.2704,57.8701,57.9745,10100.0
2011-09-14 10:50:00,66.58,66.84,66.56,66.75,4400.0,57.9397,58.166,57.9223,58.0877,4400.0
2011-09-14 11:00:00,66.76,67.2,66.66,67.18,4800.0,58.0964,58.4793,58.0094,58.4619,4800.0
2011-09-14 11:10:00,67.22,67.35,67.09,67.09,2900.0,58.4967,58.6098,58.3835,58.3835,2900.0
2011-09-14 11:20:00,67.1,67.44,67.1,67.28,4900.0,58.3923,58.6881,58.3923,58.5489,4900.0
2011-09-14 11:30:00,67.28,67.37,67.22,67.33,5100.0,58.5489,58.6272,58.4967,58.5924,5100.0
2011-09-14 11:40:00,67.35,67.4,67.2,67.32,4900.0,58.6098,58.6533,58.4793,58.5837,4900.0
2011-09-14 11:50:00,67.39,67.63,67.36,67.61,4100.0,58.6446,58.8535,58.6185,58.8361,4100.0
2011-09-14 12:00:00,67.69,67.73,67.51,67.51,4300.0,58.9057,58.9405,58.749,58.749,4300.0
2011-09-14 12:10:00,67.53,67.6,67.52,67.59,3800.0,58.7664,58.8274,58.7577,58.8187,3800.0
2011-09-14 12:20:00,67.57,67.67,67.52,67.63,4900.0,58.8013,58.8883,58.7577,58.8535,4900.0
2011-09-14 12:30:00,67.65,67.92,67.65,67.92,7700.0,58.8709,59.1058,58.8709,59.1058,7700.0
2011-09-14 12:40:00,68.0,68.09,67.79,67.94,12200.0,59.1755,59.2538,58.9927,59.1232,12200.0
2011-09-14 12:50:00,67.82,67.91,67.42,67.68,17000.0,59.0188,59.0971,58.6707,58.897,17000.0
2011-09-14 13:00:00,67.66,67.77,67.6,67.77,3200.0,58.8796,58.9753,58.8274,58.9753,3200.0
2011-09-14 13:10:00,67.82,67.84,67.75,67.84,2600.0,59.0188,59.0362,58.9579,59.0362,2600.0
2011-09-14 13:20:00,67.86,67.87,67.68,67.82,4000.0,59.0536,59.0623,58.897,59.0188,4000.0
2011-09-14 13:30:00,67.81,68.29,67.81,68.29,4300.0,59.0101,59.4278,59.0101,59.4278,4300.0
2011-09-14 13:40:00,68.29,68.45,68.08,68.27,40200.0,59.4278,59.5671,59.2451,59.4104,40200.0
2011-09-14 13:50:00,68.25,68.41,68.0,68.18,6700.0,59.393,59.5322,59.1755,59.3321,6700.0
2011-09-14 14:00:00,68.17,68.57,68.16,68.51,4700.0,59.3234,59.6715,59.3147,59.6193,4700.0
2011-09-14 14:10:00,68.49,68.54,68.08,68.39,27900.0,59.6019,59.6454,59.2451,59.5148,27900.0
2011-09-14 14:20:00,68.35,68.36,67.92,68.19,22200.0,59.48,59.4887,59.1058,59.3408,22200.0
2011-09-14 14:30:00,68.2,68.27,68.14,68.26,7500.0,59.3495,59.4104,59.2973,59.4017,7500.0
2011-09-14 14:40:00,68.21,68.39,68.14,68.34,4900.0,59.3582,59.5148,59.2973,59.4713,4900.0
2011-09-14 14:50:00,68.32,68.55,68.31,68.55,6700.0,59.4539,59.6541,59.4452,59.6541,6700.0
2011-09-14 15:00:00,68.53,68.98,68.27,68.98,47600.0,59.6367,60.0283,59.4104,60.0283,47600.0
2011-09-14 15:10:00,69.01,69.14,68.75,68.85,41800.0,60.0544,60.1675,59.8281,59.9151,41800.0
2011-09-14 15:20:00,68.88,68.98,68.5,68.67,75900.0,59.9413,60.0283,59.6106,59.7585,75900.0
2011-09-14 15:30:00,68.63,68.77,68.16,68.32,94400.0,59.7237,59.8455,59.3147,59.4539,94400.0
2011-09-14 15:40:00,68.36,68.41,67.78,67.89,32300.0,59.4887,59.5322,58.984,59.0797,32300.0
2011-09-14 15:50:00,67.9,68.1,67.68,67.92,52300.0,59.0884,59.2625,58.897,59.1058,52300.0
2011-09-15 09:30:00,68.87,68.87,68.39,68.58,6400.0,59.9326,59.9326,59.5148,59.6802,6400.0
2011-09-15 09:40:00,68.51,68.56,68.2,68.31,4700.0,59.6193,59.6628,59.3495,59.4452,4700.0
2011-09-15 09:50:00,68.44,68.47,68.28,68.32,5600.0,59.5584,59.5845,59.4191,59.4539,5600.0
2011-09-15 10:00:00,68.4,69.02,68.32,68.93,23000.0,59.5235,60.0631,59.4539,59.9848,23000.0
2011-09-15 10:10:00,68.93,69.3,68.93,69.3,21900.0,59.9848,60.3068,59.9848,60.3068,21900.0
2011-09-15 10:20:00,69.33,69.33,68.96,68.98,21300.0,60.3329,60.3329,60.0109,60.0283,21300.0
2011-09-15 10:30:00,68.98,68.98,68.49,68.5,8800.0,60.0283,60.0283,59.6019,59.6106,8800.0
2011-09-15 10:40:00,68.6,68.78,68.52,68.72,4300.0,59.6976,59.8542,59.628,59.802,4300.0
2011-09-15 10:50:00,68.76,68.76,68.23,68.34,10400.0,59.8368,59.8368,59.3756,59.4713,10400.0
2011-09-15 11:00:00,68.21,68.33,68.09,68.26,5500.0,59.3582,59.4626,59.2538,59.4017,5500.0
2011-09-15 11:10:00,68.32,68.46,68.17,68.43,5800.0,59.4539,59.5758,59.3234,59.5497,5800.0
2011-09-15 11:20:00,68.44,68.52,68.21,68.35,4800.0,59.5584,59.628,59.3582,59.48,4800.0
2011-09-15 11:30:00,68.46,68.59,68.45,68.55,3700.0,59.5758,59.6889,59.5671,59.6541,3700.0
2011-09-15 11:40:00,68.58,68.7,68.51,68.61,9100.0,59.6802,59.7846,59.6193,59.7063,9100.0
2011-09-15 11:50:00,68.72,68.72,68.41,68.53,6400.0,59.802,59.802,59.5322,59.6367,6400.0
2011-09-15 12:00:00,68.52,68.65,68.42,68.62,2700.0,59.628,59.7411,59.541,59.715,2700.0
2011-09-15 12:10:00,68.6,68.71,68.51,68.55,6300.0,59.6976,59.7933,59.6193,59.6541,6300.0
2011-09-15 12:20:00,68.59,68.6,68.45,68.49,3600.0,59.6889,59.6976,59.5671,59.6019,3600.0
2011-09-15 12:30:00,68.52,68.76,68.5,68.66,3200.0,59.628,59.8368,59.6106,59.7498,3200.0
2011-09-15 12:40:00,68.69,68.79,68.69,68.79,3500.0,59.7759,59.8629,59.7759,59.8629,3500.0
2011-09-15 12:50:00,68.76,68.76,68.71,68.73,2700.0,59.8368,59.8368,59.7933,59.8107,2700.0
2011-09-15 13:00:00,68.71,68.9,68.71,68.83,3200.0,59.7933,59.9587,59.7933,59.8977,3200.0
2011-09-15 13:10:00,68.86,68.92,68.79,68.82,2100.0,59.9239,59.9761,59.8629,59.889,2100.0
2011-09-15 13:20:00,68.74,68.81,68.63,68.67,3500.0,59.8194,59.8803,59.7237,59.7585,3500.0
2011-09-15 13:30:00,68.64,68.69,68.52,68.52,2400.0,59.7324,59.7759,59.628,59.628,2400.0
2011-09-15 13:40:00,68.46,68.74,68.46,68.66,14500.0,59.5758,59.8194,59.5758,59.7498,14500.0
2011-09-15 13:50:00,68.63,68.74,68.62,68.73,2900.0,59.7237,59.8194,59.715,59.8107,2900.0
2011-09-15 14:00:00,68.81,68.94,68.77,68.94,3500.0,59.8803,59.9935,59.8455,59.9935,3500.0
2011-09-15 14:10:00,68.92,69.12,68.92,69.04,10400.0,59.9761,60.1501,59.9761,60.0805,10400.0
2011-09-15 14:20:00,69.01,69.01,68.87,68.94,11800.0,60.0544,60.0544,59.9326,59.9935,11800.0
2011-09-15 14:30:00,68.98,69.05,68.95,69.04,6300.0,60.0283,60.0892,60.0022,60.0805,6300.0
2011-09-15 14:40:00,69.09,69.1,68.87,68.93,7600.0,60.124,60.1327,59.9326,59.9848,7600.0
2011-09-15 14:50:00,68.95,69.1,68.9,69.04,6100.0,60.0022,60.1327,59.9587,60.0805,6100.0
2011-09-15 15:00:00,69.05,69.23,69.01,69.11,9000.0,60.0892,60.2458,60.0544,60.1414,9000.0
2011-09-15 15:10:00,69.11,69.16,68.98,68.98,5000.0,60.1414,60.1849,60.0283,60.0283,5000.0
2011-09-15 15:20:00,68.99,68.99,68.73,68.73,5400.0,60.037,60.037,59.8107,59.8107,5400.0
2011-09-15 15:30:00,68.74,68.98,68.72,68.92,16100.0,59.8194,60.0283,59.802,59.9761,16100.0
2011-09-15 15:40:00,68.91,69.03,68.78,68.91,14600.0,59.9674,60.0718,59.8542,59.9674,14600.0
2011-09-15 15:50:00,68.91,68.92,68.75,68.87,25900.0,59.9674,59.9761,59.8281,59.9326,25900.0
2011-09-16 09:30:00,68.9,69.42,68.9,69.09,56500.0,59.9587,60.4112,59.9587,60.124,56500.0
2011-09-16 09:40:00,69.26,69.69,69.04,69.59,4900.0,60.2719,60.6461,60.0805,60.5591,4900.0
2011-09-16 09:50:00,69.71,69.86,69.15,69.31,17400.0,60.6635,60.7941,60.1762,60.3155,17400.0
2011-09-16 10:00:00,69.34,69.51,69.31,69.35,16600.0,60.3416,60.4895,60.3155,60.3503,16600.0
2011-09-16 10:10:00,69.42,69.64,69.36,69.55,1800.0,60.4112,60.6026,60.359,60.5243,1800.0
2011-09-16 10:20:00,69.53,69.53,68.77,68.77,7200.0,60.5069,60.5069,59.8455,59.8455,7200.0
2011-09-16 10:30:00,68.76,68.79,68.46,68.5,6100.0,59.8368,59.8629,59.5758,59.6106,6100.0
2011-09-16 10:40:00,68.48,68.58,68.2,68.2,5400.0,59.5932,59.6802,59.3495,59.3495,5400.0
2011-09-16 10:50:00,68.16,68.32,68.03,68.25,4700.0,59.3147,59.4539,59.2016,59.393,4700.0
2011-09-16 11:00:00,68.25,68.47,68.2,68.4,3100.0,59.393,59.5845,59.3495,59.5235,3100.0
2011-09-16 11:10:00,68.33,68.52,68.31,68.31,2600.0,59.4626,59.628,59.4452,59.4452,2600.0
2011-09-16 11:20:00,68.3,68.3,68.09,68.2,2600.0,59.4365,59.4365,59.2538,59.3495,2600.0
2011-09-16 11:30:00,68.18,68.24,68.03,68.23,7600.0,59.3321,59.3843,59.2016,59.3756,7600.0
2011-09-16 11:40:00,68.18,68.61,68.15,68.25,10500.0,59.3321,59.7063,59.306,59.393,10500.0
2011-09-16 11:50:00,68.38,68.48,68.34,68.39,1600.0,59.5061,59.5932,59.4713,59.5148,1600.0
2011-09-16 12:00:00,68.37,68.42,68.32,68.42,800.0,59.4974,59.541,59.4539,59.541,800.0
2011-09-16 12:10:00,68.39,68.39,68.21,68.29,2800.0,59.5148,59.5148,59.3582,59.4278,2800.0
2011-09-16 12:20:00,68.29,68.32,68.24,68.28,1300.0,59.4278,59.4539,59.3843,59.4191,1300.0
2011-09-16 12:30:00,68.27,68.45,68.22,68.32,4100.0,59.4104,59.5671,59.3669,59.4539,4100.0
2011-09-16 12:40:00,68.37,68.43,68.35,68.43,1600.0,59.4974,59.5497,59.48,59.5497,1600.0
2011-09-16 12:50:00,68.45,68.45,68.34,68.35,5100.0,59.5671,59.5671,59.4713,59.48,5100.0
2011-09-16 13:00:00,68.33,68.39,68.28,68.31,10000.0,59.4626,59.5148,59.4191,59.4452,10000.0
2011-09-16 13:10:00,68.3,68.32,68.2,68.22,1800.0,59.4365,59.4539,59.3495,59.3669,1800.0
2011-09-16 13:20:00,68.2,68.28,68.16,68.19,6800.0,59.3495,59.4191,59.3147,59.3408,6800.0
2011-09-16 13:30:00,68.18,68.19,67.8,67.91,3600.0,59.3321,59.3408,59.0014,59.0971,3600.0
2011-09-16 13:40:00,67.88,67.93,67.8,67.8,3000.0,59.071,59.1145,59.0014,59.0014,3000.0
2011-09-16 13:50:00,67.76,67.97,67.76,67.88,8500.0,58.9666,59.1493,58.9666,59.071,8500.0
2011-09-16 14:00:00,67.94,68.04,67.88,67.99,7900.0,59.1232,59.2103,59.071,59.1668,7900.0
2011-09-16 14:10:00,68.02,68.1,67.93,68.0,14000.0,59.1929,59.2625,59.1145,59.1755,14000.0
2011-09-16 14:20:00,67.94,67.94,67.8,67.8,7100.0,59.1232,59.1232,59.0014,59.0014,7100.0
2011-09-16 14:30:00,67.75,67.92,67.69,67.85,14600.0,58.9579,59.1058,58.9057,59.0449,14600.0
2011-09-16 14:40:00,67.87,67.89,67.67,67.85,11700.0,59.0623,59.0797,58.8883,59.0449,11700.0
2011-09-16 14:50:00,67.86,68.0,67.8,67.99,14900.0,59.0536,59.1755,59.0014,59.1668,14900.0
2011-09-16 15:00:00,68.02,68.05,67.84,67.84,23000.0,59.1929,59.219,59.0362,59.0362,23000.0
2011-09-16 15:10:00,67.87,67.94,67.75,67.82,14400.0,59.0623,59.1232,58.9579,59.0188,14400.0
2011-09-16 15:20:00,67.82,67.95,67.81,67.85,15500.0,59.0188,59.1319,59.0101,59.0449,15500.0
2011-09-16 15:30:00,67.9,68.05,67.85,67.89,8800.0,59.0884,59.219,59.0449,59.0797,8800.0
2011-09-16 15:40:00,67.96,68.13,67.95,68.06,7700.0,59.1406,59.2886,59.1319,59.2277,7700.0
2011-09-16 15:50:00,68.06,68.26,68.02,68.16,18600.0,59.2277,59.4017,59.1929,59.3147,18600.0
2011-09-19 09:30:00,67.19,67.29,66.79,66.86,11100.0,58.4706,58.5576,58.1225,58.1834,11100.0
2011-09-19 09:40:00,66.81,66.81,66.28,66.32,8500.0,58.1399,58.1399,57.6787,57.7135,8500.0
2011-09-19 09:50:00,66.34,66.46,66.0,66.0,10200.0,57.7309,57.8353,57.435,57.435,10200.0
2011-09-19 10:00:00,66.06,66.43,65.88,66.37,12400.0,57.4872,57.8092,57.3306,57.757,12400.0
2011-09-19 10:10:00,66.35,66.38,65.8,65.86,8900.0,57.7396,57.7657,57.261,57.3132,8900.0
2011-09-19 10:20:00,66.0,66.18,65.86,66.1,13500.0,57.435,57.5916,57.3132,57.522,13500.0
2011-09-19 10:30:00,66.15,66.22,65.98,65.98,18700.0,57.5655,57.6265,57.4176,57.4176,18700.0
2011-09-19 10:40:00,66.0,66.0,65.64,65.83,11000.0,57.435,57.435,57.1217,57.2871,11000.0
2011-09-19 10:50:00,65.82,65.86,65.61,65.72,5700.0,57.2784,57.3132,57.0956,57.1913,5700.0
2011-09-19 11:00:00,65.7,65.83,65.64,65.72,6700.0,57.1739,57.2871,57.1217,57.1913,6700.0
2011-09-19 11:10:00,65.69,65.81,65.53,65.78,5900.0,57.1652,57.2697,57.026,57.2436,5900.0
2011-09-19 11:20:00,65.77,65.96,65.77,65.85,16100.0,57.2348,57.4002,57.2348,57.3045,16100.0
2011-09-19 11:30:00,65.83,65.9,65.7,65.9,17400.0,57.2871,57.348,57.1739,57.348,17400.0
2011-09-19 11:40:00,65.89,66.3,65.81,66.3,7400.0,57.3393,57.6961,57.2697,57.6961,7400.0
2011-09-19 11:50:00,66.3,66.3,66.04,66.08,4300.0,57.6961,57.6961,57.4698,57.5046,4300.0
2011-09-19 12:00:00,66.07,66.26,66.04,66.08,14700.0,57.4959,57.6613,57.4698,57.5046,14700.0
2011-09-19 12:10:00,66.05,66.09,65.92,65.92,4200.0,57.4785,57.5133,57.3654,57.3654,4200.0
2011-09-19 12:20:00,65.93,65.93,65.71,65.75,5600.0,57.3741,57.3741,57.1826,57.2174,5600.0
2011-09-19 12:30:00,65.74,65.74,65.53,65.53,2700.0,57.2087,57.2087,57.026,57.026,2700.0
2011-09-19 12:40:00,65.56,65.63,65.41,65.41,3300.0,57.0521,57.113,56.9216,56.9216,3300.0
2011-09-19 12:50:00,65.41,65.44,65.26,65.37,3600.0,56.9216,56.9477,56.791,56.8868,3600.0
2011-09-19 13:00:00,65.37,65.41,65.31,65.37,7800.0,56.8868,56.9216,56.8345,56.8868,7800.0
2011-09-19 13:10:00,65.35,65.4,65.24,65.35,10600.0,56.8694,56.9129,56.7736,56.8694,10600.0
2011-09-19 13:20:00,65.35,65.53,65.33,65.45,4600.0,56.8694,57.026,56.8519,56.9564,4600.0
2011-09-19 13:30:00,65.44,65.44,65.27,65.32,5200.0,56.9477,56.9477,56.7997,56.8432,5200.0
2011-09-19 13:40:00,65.39,65.63,65.39,65.54,8600.0,56.9042,57.113,56.9042,57.0347,8600.0
2011-09-19 13:50:00,65.54,65.63,65.48,65.53,11600.0,57.0347,57.113,56.9825,57.026,11600.0
2011-09-19 14:00:00,65.52,65.63,65.29,65.53,14200.0,57.0173,57.113,56.8171,57.026,14200.0
2011-09-19 14:10:00,65.49,65.78,65.49,65.76,7600.0,56.9912,57.2436,56.9912,57.2261,7600.0
2011-09-19 14:20:00,65.74,65.8,65.56,65.6,3800.0,57.2087,57.261,57.0521,57.0869,3800.0
2011-09-19 14:30:00,65.64,65.76,65.59,65.76,4900.0,57.1217,57.2261,57.0782,57.2261,4900.0
2011-09-19 14:40:00,65.77,65.82,65.67,65.73,6200.0,57.2348,57.2784,57.1478,57.2,6200.0
2011-09-19 14:50:00,65.78,65.89,65.57,65.64,7000.0,57.2436,57.3393,57.0608,57.1217,7000.0
2011-09-19 15:00:00,65.59,65.6,65.43,65.43,5800.0,57.0782,57.0869,56.939,56.939,5800.0
2011-09-19 15:10:00,65.48,66.06,65.48,65.92,17100.0,56.9825,57.4872,56.9825,57.3654,17100.0
2011-09-19 15:20:00,65.94,66.28,65.92,66.28,11300.0,57.3828,57.6787,57.3654,57.6787,11300.0
2011-09-19 15:30:00,66.26,66.65,66.26,66.58,14300.0,57.6613,58.0006,57.6613,57.9397,14300.0
2011-09-19 15:40:00,66.56,66.58,66.13,66.23,18900.0,57.9223,57.9397,57.5481,57.6352,18900.0
2011-09-19 15:50:00,66.25,66.47,66.04,66.1,79700.0,57.6526,57.844,57.4698,57.522,79700.0
2011-09-20 09:30:00,66.5,66.69,66.04,66.11,4700.0,57.8701,58.0355,57.4698,57.5307,4700.0
2011-09-20 09:40:00,66.06,66.14,65.89,66.07,3000.0,57.4872,57.5568,57.3393,57.4959,3000.0
2011-09-20 09:50:00,66.05,66.05,65.59,65.78,8700.0,57.4785,57.4785,57.0782,57.2436,8700.0
2011-09-20 10:00:00,65.76,66.23,65.75,65.81,7200.0,57.2261,57.6352,57.2174,57.2697,7200.0
2011-09-20 10:10:00,65.74,66.08,65.66,66.08,3400.0,57.2087,57.5046,57.1391,57.5046,3400.0
2011-09-20 10:20:00,66.11,66.26,66.0,66.15,6100.0,57.5307,57.6613,57.435,57.5655,6100.0
2011-09-20 10:30:00,66.15,66.57,66.0,66.52,7500.0,57.5655,57.931,57.435,57.8875,7500.0
2011-09-20 10:40:00,66.48,66.85,66.48,66.85,8500.0,57.8527,58.1747,57.8527,58.1747,8500.0
2011-09-20 10:50:00,66.74,66.94,66.55,66.73,11700.0,58.079,58.253,57.9136,58.0703,11700.0
2011-09-20 11:00:00,66.74,67.02,66.74,66.98,4700.0,58.079,58.3226,58.079,58.2878,4700.0
2011-09-20 11:10:00,66.98,67.09,66.9,66.99,4100.0,58.2878,58.3835,58.2182,58.2965,4100.0
2011-09-20 11:20:00,66.89,66.89,66.7,66.72,3600.0,58.2095,58.2095,58.0442,58.0616,3600.0
2011-09-20 11:30:00,66.68,66.75,66.53,66.57,6200.0,58.0268,58.0877,57.8962,57.931,6200.0
2011-09-20 11:40:00,66.5,66.59,66.37,66.48,8300.0,57.8701,57.9484,57.757,57.8527,8300.0
2011-09-20 11:50:00,66.42,66.63,66.42,66.61,7500.0,57.8005,57.9832,57.8005,57.9658,7500.0
2011-09-20 12:00:00,66.57,66.57,66.05,66.14,4400.0,57.931,57.931,57.4785,57.5568,4400.0
2011-09-20 12:10:00,66.1,66.11,65.93,66.01,3800.0,57.522,57.5307,57.3741,57.4437,3800.0
2011-09-20 12:20:00,66.07,66.07,65.94,65.94,1600.0,57.4959,57.4959,57.3828,57.3828,1600.0
2011-09-20 12:30:00,66.01,66.01,65.64,65.67,3700.0,57.4437,57.4437,57.1217,57.1478,3700.0
2011-09-20 12:40:00,65.68,65.68,65.55,65.62,2900.0,57.1565,57.1565,57.0434,57.1043,2900.0
2011-09-20 12:50:00,65.59,65.84,65.59,65.8,5100.0,57.0782,57.2958,57.0782,57.261,5100.0
2011-09-20 13:00:00,65.85,65.94,65.82,65.88,2200.0,57.3045,57.3828,57.2784,57.3306,2200.0
2011-09-20 13:10:00,65.83,66.02,65.81,65.81,5100.0,57.2871,57.4524,57.2697,57.2697,5100.0
2011-09-20 13:20:00,65.85,65.91,65.77,65.91,13300.0,57.3045,57.3567,57.2348,57.3567,13300.0
2011-09-20 13:30:00,65.93,65.97,65.87,65.88,5400.0,57.3741,57.4089,57.3219,57.3306,5400.0
2011-09-20 13:40:00,65.81,65.81,65.56,65.8,3400.0,57.2697,57.2697,57.0521,57.261,3400.0
2011-09-20 13:50:00,65.74,65.9,65.74,65.86,10600.0,57.2087,57.348,57.2087,57.3132,10600.0
2011-09-20 14:00:00,65.87,65.9,65.63,65.85,5500.0,57.3219,57.348,57.113,57.3045,5500.0
2011-09-20 14:10:00,65.9,66.09,65.88,66.04,5400.0,57.348,57.5133,57.3306,57.4698,5400.0
2011-09-20 14:20:00,66.02,66.06,65.93,66.04,8500.0,57.4524,57.4872,57.3741,57.4698,8500.0
2011-09-20 14:30:00,66.1,66.1,65.88,65.91,11100.0,57.522,57.522,57.3306,57.3567,11100.0
2011-09-20 14:40:00,65.9,65.9,65.65,65.69,5900.0,57.348,57.348,57.1304,57.1652,5900.0
2011-09-20 14:50:00,65.69,65.74,65.6,65.62,6000.0,57.1652,57.2087,57.0869,57.1043,6000.0
2011-09-20 15:00:00,65.59,65.59,65.08,65.14,12900.0,57.0782,57.0782,56.6344,56.6866,12900.0
2011-09-20 15:10:00,65.11,65.3,65.06,65.09,7700.0,56.6605,56.8258,56.617,56.6431,7700.0
2011-09-20 15:20:00,65.1,65.1,64.77,64.86,17900.0,56.6518,56.6518,56.3646,56.4429,17900.0
2011-09-20 15:30:00,64.85,64.9,64.74,64.9,41800.0,56.4342,56.4778,56.3385,56.4778,41800.0
2011-09-20 15:40:00,64.91,64.96,64.49,64.6,26900.0,56.4865,56.53,56.121,56.2167,26900.0
2011-09-20 15:50:00,64.59,64.61,64.32,64.4,67000.0,56.208,56.2254,55.973,56.0426,67000.0
2011-09-21 09:30:00,64.1,64.34,64.1,64.22,3300.0,55.7816,55.9904,55.7816,55.886,3300.0
2011-09-21 09:40:00,64.19,64.19,63.65,63.68,5700.0,55.8599,55.8599,55.39,55.4161,5700.0
2011-09-21 09:50:00,63.75,63.96,63.6,63.94,6400.0,55.477,55.6597,55.3465,55.6423,6400.0
2011-09-21 10:00:00,63.98,64.25,63.94,64.02,6900.0,55.6771,55.9121,55.6423,55.712,6900.0
2011-09-21 10:10:00,64.02,64.1,63.84,64.0,8900.0,55.712,55.7816,55.5553,55.6945,8900.0
2011-09-21 10:20:00,64.03,64.04,63.92,63.97,7900.0,55.7207,55.7294,55.6249,55.6684,7900.0
2011-09-21 10:30:00,64.01,64.03,63.72,63.88,8600.0,55.7032,55.7207,55.4509,55.5901,8600.0
2011-09-21 10:40:00,63.88,64.04,63.84,63.87,5700.0,55.5901,55.7294,55.5553,55.5814,5700.0
2011-09-21 10:50:00,63.84,63.84,63.58,63.63,7800.0,55.5553,55.5553,55.3291,55.3726,7800.0
2011-09-21 11:00:00,63.62,63.8,63.62,63.71,5200.0,55.3639,55.5205,55.3639,55.4422,5200.0
2011-09-21 11:10:00,63.72,63.86,63.62,63.67,4400.0,55.4509,55.5727,55.3639,55.4074,4400.0
2011-09-21 11:20:00,63.64,63.64,63.46,63.51,7100.0,55.3813,55.3813,55.2246,55.2681,7100.0
2011-09-21 11:30:00,63.6,63.74,63.55,63.74,2300.0,55.3465,55.4683,55.3029,55.4683,2300.0
2011-09-21 11:40:00,63.75,63.79,63.57,63.57,3600.0,55.477,55.5118,55.3203,55.3203,3600.0
2011-09-21 11:50:00,63.63,63.65,63.56,63.64,4400.0,55.3726,55.39,55.3116,55.3813,4400.0
2011-09-21 12:00:00,63.61,63.67,63.51,63.54,3900.0,55.3552,55.4074,55.2681,55.2942,3900.0
2011-09-21 12:10:00,63.54,63.72,63.43,63.72,7400.0,55.2942,55.4509,55.1985,55.4509,7400.0
2011-09-21 12:20:00,63.72,63.72,63.42,63.49,7400.0,55.4509,55.4509,55.1898,55.2507,7400.0
2011-09-21 12:30:00,63.52,63.77,63.43,63.74,11300.0,55.2768,55.4944,55.1985,55.4683,11300.0
2011-09-21 12:40:00,63.72,63.78,63.43,63.5,8100.0,55.4509,55.5031,55.1985,55.2594,8100.0
2011-09-21 12:50:00,63.45,63.62,63.42,63.6,12300.0,55.2159,55.3639,55.1898,55.3465,12300.0
2011-09-21 13:00:00,63.69,63.76,63.51,63.69,3500.0,55.4248,55.4857,55.2681,55.4248,3500.0
2011-09-21 13:10:00,63.75,63.75,63.63,63.69,5300.0,55.477,55.477,55.3726,55.4248,5300.0
2011-09-21 13:20:00,63.69,63.82,63.68,63.75,1900.0,55.4248,55.5379,55.4161,55.477,1900.0
2011-09-21 13:30:00,63.8,63.8,63.69,63.75,2900.0,55.5205,55.5205,55.4248,55.477,2900.0
2011-09-21 13:40:00,63.78,63.82,63.65,63.65,3200.0,55.5031,55.5379,55.39,55.39,3200.0
2011-09-21 13:50:00,63.65,63.67,63.57,63.6,3500.0,55.39,55.4074,55.3203,55.3465,3500.0
2011-09-21 14:00:00,63.6,63.8,63.56,63.77,2900.0,55.3465,55.5205,55.3116,55.4944,2900.0
2011-09-21 14:10:00,63.75,63.93,63.71,63.81,5200.0,55.477,55.6336,55.4422,55.5292,5200.0
2011-09-21 14:20:00,63.82,64.11,63.46,63.82,19700.0,55.5379,55.7903,55.2246,55.5379,19700.0
2011-09-21 14:30:00,63.77,63.88,63.29,63.49,36000.0,55.4944,55.5901,55.0767,55.2507,36000.0
2011-09-21 14:40:00,63.5,63.62,63.39,63.62,12600.0,55.2594,55.3639,55.1637,55.3639,12600.0
2011-09-21 14:50:00,63.61,63.78,63.55,63.61,8200.0,55.3552,55.5031,55.3029,55.3552,8200.0
2011-09-21 15:00:00,63.6,63.98,63.57,63.9,22400.0,55.3465,55.6771,55.3203,55.6075,22400.0
2011-09-21 15:10:00,63.96,64.18,63.86,64.0,15300.0,55.6597,55.8512,55.5727,55.6945,15300.0
2011-09-21 15:20:00,64.06,64.09,63.75,63.84,16600.0,55.7468,55.7729,55.477,55.5553,16600.0
2011-09-21 15:30:00,63.87,63.93,63.53,63.58,28300.0,55.5814,55.6336,55.2855,55.3291,28300.0
2011-09-21 15:40:00,63.51,63.63,63.27,63.3,35800.0,55.2681,55.3726,55.0593,55.0854,35800.0
2011-09-21 15:50:00,63.25,63.3,63.0,63.0,50700.0,55.0419,55.0854,54.8243,54.8243,50700.0
2011-09-22 09:30:00,61.42,61.66,61.21,61.35,13700.0,53.4494,53.6582,53.2666,53.3884,13700.0
2011-09-22 09:40:00,61.31,61.36,60.86,60.86,13300.0,53.3536,53.3971,52.962,52.962,13300.0
2011-09-22 09:50:00,60.83,61.21,60.8,61.21,12200.0,52.9359,53.2666,52.9098,53.2666,12200.0
2011-09-22 10:00:00,61.19,61.76,61.19,61.73,11400.0,53.2492,53.7452,53.2492,53.7191,11400.0
2011-09-22 10:10:00,61.77,61.84,61.55,61.84,15300.0,53.7539,53.8149,53.5625,53.8149,15300.0
2011-09-22 10:20:00,61.97,62.17,61.4,61.45,16500.0,53.928,54.102,53.432,53.4755,16500.0
2011-09-22 10:30:00,61.41,61.78,61.38,61.54,30700.0,53.4407,53.7626,53.4146,53.5538,30700.0
2011-09-22 10:40:00,61.54,62.1,61.49,62.03,10600.0,53.5538,54.0411,53.5103,53.9802,10600.0
2011-09-22 10:50:00,61.99,62.04,61.64,61.64,17000.0,53.9454,53.9889,53.6408,53.6408,17000.0
2011-09-22 11:00:00,61.63,61.95,61.63,61.8,16300.0,53.6321,53.9106,53.6321,53.78,16300.0
2011-09-22 11:10:00,61.76,61.88,61.59,61.65,31500.0,53.7452,53.8497,53.5973,53.6495,31500.0
2011-09-22 11:20:00,61.65,61.65,61.42,61.5,26000.0,53.6495,53.6495,53.4494,53.519,26000.0
2011-09-22 11:30:00,61.51,61.83,61.51,61.52,5100.0,53.5277,53.8062,53.5277,53.5364,5100.0
2011-09-22 11:40:00,61.52,61.66,61.3,61.49,34700.0,53.5364,53.6582,53.3449,53.5103,34700.0
2011-09-22 11:50:00,61.44,61.65,61.37,61.41,21400.0,53.4668,53.6495,53.4058,53.4407,21400.0
2011-09-22 12:00:00,61.37,61.6,61.24,61.5,21100.0,53.4058,53.606,53.2927,53.519,21100.0
2011-09-22 12:10:00,61.48,61.66,61.46,61.66,7600.0,53.5016,53.6582,53.4842,53.6582,7600.0
2011-09-22 12:20:00,61.71,62.03,61.64,61.97,14200.0,53.7017,53.9802,53.6408,53.928,14200.0
2011-09-22 12:30:00,61.99,62.04,61.84,61.86,7500.0,53.9454,53.9889,53.8149,53.8323,7500.0
2011-09-22 12:40:00,61.85,62.32,61.85,62.26,10800.0,53.8236,54.2326,53.8236,54.1804,10800.0
2011-09-22 12:50:00,62.27,62.39,62.21,62.32,6000.0,54.1891,54.2935,54.1368,54.2326,6000.0
2011-09-22 13:00:00,62.26,62.28,62.05,62.05,8200.0,54.1804,54.1978,53.9976,53.9976,8200.0
2011-09-22 13:10:00,62.01,62.25,61.99,62.15,21800.0,53.9628,54.1716,53.9454,54.0846,21800.0
2011-09-22 13:20:00,62.07,62.11,61.89,61.98,30400.0,54.015,54.0498,53.8584,53.9367,30400.0
2011-09-22 13:30:00,61.96,62.0,61.65,61.67,27000.0,53.9193,53.9541,53.6495,53.6669,27000.0
2011-09-22 13:40:00,61.63,61.76,61.25,61.39,13200.0,53.6321,53.7452,53.3014,53.4233,13200.0
2011-09-22 13:50:00,61.33,61.44,61.26,61.3,21400.0,53.371,53.4668,53.3101,53.3449,21400.0
2011-09-22 14:00:00,61.32,61.58,61.13,61.55,10200.0,53.3623,53.5886,53.197,53.5625,10200.0
2011-09-22 14:10:00,61.55,61.6,61.39,61.42,12100.0,53.5625,53.606,53.4233,53.4494,12100.0
2011-09-22 14:20:00,61.47,62.24,61.47,62.0,23900.0,53.4929,54.1629,53.4929,53.9541,23900.0
2011-09-22 14:30:00,61.91,61.96,61.5,61.71,31900.0,53.8758,53.9193,53.519,53.7017,31900.0
2011-09-22 14:40:00,61.71,61.97,61.71,61.83,16000.0,53.7017,53.928,53.7017,53.8062,16000.0
2011-09-22 14:50:00,61.83,61.87,61.51,61.52,8900.0,53.8062,53.841,53.5277,53.5364,8900.0
2011-09-22 15:00:00,61.5,61.5,61.15,61.49,22200.0,53.519,53.519,53.2144,53.5103,22200.0
2011-09-22 15:10:00,61.42,61.75,61.42,61.68,40500.0,53.4494,53.7365,53.4494,53.6756,40500.0
2011-09-22 15:20:00,61.64,61.8,61.49,61.76,59300.0,53.6408,53.78,53.5103,53.7452,59300.0
2011-09-22 15:30:00,61.77,62.09,61.63,62.0,46300.0,53.7539,54.0324,53.6321,53.9541,46300.0
2011-09-22 15:40:00,62.06,62.56,61.76,62.52,55000.0,54.0063,54.4414,53.7452,54.4066,55000.0
2011-09-22 15:50:00,62.48,62.48,62.12,62.29,56200.0,54.3718,54.3718,54.0585,54.2065,56200.0
2011-09-23 09:30:00,62.14,62.64,62.0,62.3,11400.0,54.0759,54.511,53.9541,54.2152,11400.0
2011-09-23 09:40:00,62.31,62.98,62.28,62.78,7600.0,54.2239,54.8069,54.1978,54.6329,7600.0
2011-09-23 09:50:00,62.74,63.65,62.57,63.22,17300.0,54.5981,55.39,54.4501,55.0158,17300.0
2011-09-23 10:00:00,63.21,63.23,62.48,62.78,20800.0,55.0071,55.0245,54.3718,54.6329,20800.0
2011-09-23 10:10:00,62.74,62.86,62.44,62.47,11100.0,54.5981,54.7025,54.337,54.3631,11100.0
2011-09-23 10:20:00,62.46,62.89,62.23,62.79,15400.0,54.3544,54.7286,54.1542,54.6416,15400.0
2011-09-23 10:30:00,62.79,63.05,62.76,63.05,15500.0,54.6416,54.8678,54.6155,54.8678,15500.0
2011-09-23 10:40:00,63.06,63.06,62.4,63.0,32000.0,54.8765,54.8765,54.3022,54.8243,32000.0
2011-09-23 10:50:00,63.0,63.14,62.79,62.97,13100.0,54.8243,54.9462,54.6416,54.7982,13100.0
2011-09-23 11:00:00,63.0,63.27,62.93,63.17,28800.0,54.8243,55.0593,54.7634,54.9723,28800.0
2011-09-23 11:10:00,63.18,63.27,63.0,63.19,21700.0,54.981,55.0593,54.8243,54.9897,21700.0
2011-09-23 11:20:00,63.25,63.54,63.25,63.54,14000.0,55.0419,55.2942,55.0419,55.2942,14000.0
2011-09-23 11:30:00,63.45,63.46,62.92,62.95,15900.0,55.2159,55.2246,54.7547,54.7808,15900.0
2011-09-23 11:40:00,63.01,63.14,62.64,62.76,17400.0,54.833,54.9462,54.511,54.6155,17400.0
2011-09-23 11:50:00,62.74,62.86,62.42,62.86,12800.0,54.5981,54.7025,54.3196,54.7025,12800.0
2011-09-23 12:00:00,62.9,63.28,62.77,63.28,5000.0,54.7373,55.068,54.6242,55.068,5000.0
2011-09-23 12:10:00,63.28,63.56,63.11,63.56,8500.0,55.068,55.3116,54.92,55.3116,8500.0
2011-09-23 12:20:00,63.54,63.55,63.23,63.28,3600.0,55.2942,55.3029,55.0245,55.068,3600.0
2011-09-23 12:30:00,63.27,63.51,63.27,63.48,6600.0,55.0593,55.2681,55.0593,55.242,6600.0
2011-09-23 12:40:00,63.42,63.49,63.0,63.37,10400.0,55.1898,55.2507,54.8243,55.1463,10400.0
2011-09-23 12:50:00,63.35,63.72,63.35,63.45,5000.0,55.1289,55.4509,55.1289,55.2159,5000.0
2011-09-23 13:00:00,63.48,63.64,63.0,63.09,8300.0,55.242,55.3813,54.8243,54.9026,8300.0
2011-09-23 13:10:00,63.1,63.38,63.07,63.12,8100.0,54.9113,55.155,54.8852,54.9287,8100.0
2011-09-23 13:20:00,63.14,63.44,63.1,63.28,13700.0,54.9462,55.2072,54.9113,55.068,13700.0
2011-09-23 13:30:00,63.15,63.58,63.14,63.48,10300.0,54.9549,55.3291,54.9462,55.242,10300.0
2011-09-23 13:40:00,63.48,63.8,63.47,63.7,6900.0,55.242,55.5205,55.2333,55.4335,6900.0
2011-09-23 13:50:00,63.73,63.78,63.58,63.65,3900.0,55.4596,55.5031,55.3291,55.39,3900.0
2011-09-23 14:00:00,63.74,63.94,63.44,63.44,14200.0,55.4683,55.6423,55.2072,55.2072,14200.0
2011-09-23 14:10:00,63.41,63.41,63.13,63.32,6100.0,55.1811,55.1811,54.9374,55.1028,6100.0
2011-09-23 14:20:00,63.3,63.3,62.59,62.59,12800.0,55.0854,55.0854,54.4675,54.4675,12800.0
2011-09-23 14:30:00,62.65,62.81,62.53,62.57,14500.0,54.5197,54.659,54.4153,54.4501,14500.0
2011-09-23 14:40:00,62.57,62.67,62.26,62.26,12700.0,54.4501,54.5371,54.1804,54.1804,12700.0
2011-09-23 14:50:00,62.27,62.29,61.87,61.91,19700.0,54.1891,54.2065,53.841,53.8758,19700.0
2011-09-23 15:00:00,61.92,62.28,61.92,62.13,21900.0,53.8845,54.1978,53.8845,54.0672,21900.0
2011-09-23 15:10:00,62.08,62.37,61.97,62.22,20600.0,54.0237,54.2761,53.928,54.1455,20600.0
2011-09-23 15:20:00,62.24,62.61,62.19,62.59,17100.0,54.1629,54.4849,54.1194,54.4675,17100.0
2011-09-23 15:30:00,62.59,62.69,62.36,62.67,29700.0,54.4675,54.5545,54.2674,54.5371,29700.0
2011-09-23 15:40:00,62.67,62.78,62.44,62.6,39200.0,54.5371,54.6329,54.337,54.4762,39200.0
2011-09-23 15:50:00,62.62,62.88,62.49,62.88,44900.0,54.4936,54.7199,54.3805,54.7199,44900.0
2011-09-26 09:30:00,64.12,64.56,63.93,64.09,19100.0,55.799,56.1819,55.6336,55.7729,19100.0
2011-09-26 09:40:00,64.01,64.14,63.76,64.14,10500.0,55.7032,55.8164,55.4857,55.8164,10500.0
2011-09-26 09:50:00,64.14,64.21,63.47,63.6,10200.0,55.8164,55.8773,55.2333,55.3465,10200.0
2011-09-26 10:00:00,63.47,63.79,63.47,63.53,11700.0,55.2333,55.5118,55.2333,55.2855,11700.0
2011-09-26 10:10:00,63.48,63.48,63.16,63.26,9500.0,55.242,55.242,54.9636,55.0506,9500.0
2011-09-26 10:20:00,63.31,63.98,63.31,63.8,11700.0,55.0941,55.6771,55.0941,55.5205,11700.0
2011-09-26 10:30:00,63.79,63.79,63.31,63.4,9000.0,55.5118,55.5118,55.0941,55.1724,9000.0
2011-09-26 10:40:00,63.36,63.66,63.28,63.31,14100.0,55.1376,55.3987,55.068,55.0941,14100.0
2011-09-26 10:50:00,63.32,64.12,63.32,63.86,10200.0,55.1028,55.799,55.1028,55.5727,10200.0
2011-09-26 11:00:00,64.04,64.63,64.01,64.61,6300.0,55.7294,56.2428,55.7032,56.2254,6300.0
2011-09-26 11:10:00,64.61,64.84,64.33,64.75,12600.0,56.2254,56.4255,55.9817,56.3472,12600.0
2011-09-26 11:20:00,64.74,65.0,64.69,64.83,17400.0,56.3385,56.5648,56.295,56.4168,17400.0
2011-09-26 11:30:00,64.84,64.84,64.69,64.84,4200.0,56.4255,56.4255,56.295,56.4255,4200.0
2011-09-26 11:40:00,64.88,65.24,64.88,65.16,4600.0,56.4603,56.7736,56.4603,56.704,4600.0
2011-09-26 11:50:00,65.21,65.27,64.63,64.94,9400.0,56.7475,56.7997,56.2428,56.5126,9400.0
2011-09-26 12:00:00,64.85,64.85,64.67,64.67,4400.0,56.4342,56.4342,56.2776,56.2776,4400.0
2011-09-26 12:10:00,64.67,64.84,64.54,64.84,8600.0,56.2776,56.4255,56.1645,56.4255,8600.0
2011-09-26 12:20:00,64.76,65.02,64.68,64.77,4900.0,56.3559,56.5822,56.2863,56.3646,4900.0
2011-09-26 12:30:00,64.77,64.79,64.63,64.68,4200.0,56.3646,56.382,56.2428,56.2863,4200.0
2011-09-26 12:40:00,64.65,64.68,64.21,64.21,6300.0,56.2602,56.2863,55.8773,55.8773,6300.0
2011-09-26 12:50:00,64.26,64.26,63.89,63.99,4000.0,55.9208,55.9208,55.5988,55.6858,4000.0
2011-09-26 13:00:00,63.99,63.99,63.55,63.89,5700.0,55.6858,55.6858,55.3029,55.5988,5700.0
2011-09-26 13:10:00,63.85,63.85,63.56,63.69,6400.0,55.564,55.564,55.3116,55.4248,6400.0
2011-09-26 13:20:00,63.74,63.96,63.74,63.87,3900.0,55.4683,55.6597,55.4683,55.5814,3900.0
2011-09-26 13:30:00,63.78,63.98,63.53,63.56,5900.0,55.5031,55.6771,55.2855,55.3116,5900.0
2011-09-26 13:40:00,63.69,63.97,63.56,63.73,5300.0,55.4248,55.6684,55.3116,55.4596,5300.0
2011-09-26 13:50:00,63.75,64.08,63.71,64.01,4800.0,55.477,55.7642,55.4422,55.7032,4800.0
2011-09-26 14:00:00,64.01,64.43,63.95,64.12,8700.0,55.7032,56.0687,55.651,55.799,8700.0
2011-09-26 14:10:00,64.14,64.2,63.98,64.05,5800.0,55.8164,55.8686,55.6771,55.7381,5800.0
2011-09-26 14:20:00,64.0,64.11,63.88,64.04,8500.0,55.6945,55.7903,55.5901,55.7294,8500.0
2011-09-26 14:30:00,63.99,64.26,63.79,64.26,13100.0,55.6858,55.9208,55.5118,55.9208,13100.0
2011-09-26 14:40:00,64.29,64.45,64.28,64.4,39600.0,55.9469,56.0861,55.9382,56.0426,39600.0
2011-09-26 14:50:00,64.4,64.51,64.21,64.5,32900.0,56.0426,56.1384,55.8773,56.1297,32900.0
2011-09-26 15:00:00,64.51,64.8,64.5,64.74,15900.0,56.1384,56.3907,56.1297,56.3385,15900.0
2011-09-26 15:10:00,64.74,65.35,64.74,65.28,24500.0,56.3385,56.8694,56.3385,56.8084,24500.0
2011-09-26 15:20:00,65.28,65.31,65.07,65.21,14900.0,56.8084,56.8345,56.6257,56.7475,14900.0
2011-09-26 15:30:00,65.21,65.53,65.15,65.51,29700.0,56.7475,57.026,56.6953,57.0086,29700.0
2011-09-26 15:40:00,65.53,65.57,65.43,65.52,31200.0,57.026,57.0608,56.939,57.0173,31200.0
2011-09-26 15:50:00,65.52,65.86,65.38,65.74,43100.0,57.0173,57.3132,56.8955,57.2087,43100.0
2011-09-27 09:30:00,67.04,68.45,67.04,68.23,15000.0,58.34,59.5671,58.34,59.3756,15000.0
2011-09-27 09:40:00,68.2,68.3,67.51,67.91,5400.0,59.3495,59.4365,58.749,59.0971,5400.0
2011-09-27 09:50:00,67.99,68.15,67.77,67.83,10400.0,59.1668,59.306,58.9753,59.0275,10400.0
2011-09-27 10:00:00,67.99,68.14,67.67,67.88,9300.0,59.1668,59.2973,58.8883,59.071,9300.0
2011-09-27 10:10:00,67.84,68.0,67.73,67.79,11600.0,59.0362,59.1755,58.9405,58.9927,11600.0
2011-09-27 10:20:00,67.85,67.99,67.5,67.99,15300.0,59.0449,59.1668,58.7403,59.1668,15300.0
2011-09-27 10:30:00,67.92,67.99,67.54,67.66,16800.0,59.1058,59.1668,58.7752,58.8796,16800.0
2011-09-27 10:40:00,67.75,67.83,67.36,67.54,18700.0,58.9579,59.0275,58.6185,58.7752,18700.0
2011-09-27 10:50:00,67.61,67.62,67.44,67.45,13000.0,58.8361,58.8448,58.6881,58.6968,13000.0
2011-09-27 11:00:00,67.51,67.51,67.09,67.16,4100.0,58.749,58.749,58.3835,58.4445,4100.0
2011-09-27 11:10:00,67.23,67.33,67.22,67.33,3000.0,58.5054,58.5924,58.4967,58.5924,3000.0
2011-09-27 11:20:00,67.41,67.41,67.17,67.35,3800.0,58.662,58.662,58.4532,58.6098,3800.0
2011-09-27 11:30:00,67.36,67.46,67.09,67.09,7000.0,58.6185,58.7055,58.3835,58.3835,7000.0
2011-09-27 11:40:00,67.12,67.13,66.92,66.96,7300.0,58.4097,58.4184,58.2356,58.2704,7300.0
2011-09-27 11:50:00,66.97,67.0,66.89,66.98,13000.0,58.2791,58.3052,58.2095,58.2878,13000.0
2011-09-27 12:00:00,66.97,67.36,66.91,67.36,4200.0,58.2791,58.6185,58.2269,58.6185,4200.0
2011-09-27 12:10:00,67.4,67.59,67.4,67.59,2300.0,58.6533,58.8187,58.6533,58.8187,2300.0
2011-09-27 12:20:00,67.61,67.7,67.54,67.59,3100.0,58.8361,58.9144,58.7752,58.8187,3100.0
2011-09-27 12:30:00,67.57,67.57,67.3,67.31,2400.0,58.8013,58.8013,58.5663,58.575,2400.0
2011-09-27 12:40:00,67.31,67.49,67.29,67.49,3500.0,58.575,58.7316,58.5576,58.7316,3500.0
2011-09-27 12:50:00,67.49,67.58,67.47,67.58,4400.0,58.7316,58.81,58.7142,58.81,4400.0
2011-09-27 13:00:00,67.5,67.57,67.42,67.54,9300.0,58.7403,58.8013,58.6707,58.7752,9300.0
2011-09-27 13:10:00,67.54,67.66,67.51,67.64,8400.0,58.7752,58.8796,58.749,58.8622,8400.0
2011-09-27 13:20:00,67.61,67.63,67.44,67.54,14700.0,58.8361,58.8535,58.6881,58.7752,14700.0
2011-09-27 13:30:00,67.54,67.54,67.29,67.49,6800.0,58.7752,58.7752,58.5576,58.7316,6800.0
2011-09-27 13:40:00,67.5,67.66,67.44,67.57,12200.0,58.7403,58.8796,58.6881,58.8013,12200.0
2011-09-27 13:50:00,67.6,67.84,67.54,67.72,30200.0,58.8274,59.0362,58.7752,58.9318,30200.0
2011-09-27 14:00:00,67.7,67.7,67.53,67.6,5800.0,58.9144,58.9144,58.7664,58.8274,5800.0
2011-09-27 14:10:00,67.55,67.69,67.49,67.62,8500.0,58.7839,58.9057,58.7316,58.8448,8500.0
2011-09-27 14:20:00,67.61,67.61,67.27,67.29,8300.0,58.8361,58.8361,58.5402,58.5576,8300.0
2011-09-27 14:30:00,67.31,67.42,67.22,67.26,10800.0,58.575,58.6707,58.4967,58.5315,10800.0
2011-09-27 14:40:00,67.24,67.26,66.93,66.94,9700.0,58.5141,58.5315,58.2443,58.253,9700.0
2011-09-27 14:50:00,66.98,67.21,66.97,67.21,9100.0,58.2878,58.488,58.2791,58.488,9100.0
2011-09-27 15:00:00,67.21,67.22,66.59,66.75,13700.0,58.488,58.4967,57.9484,58.0877,13700.0
2011-09-27 15:10:00,66.78,66.84,66.4,66.61,13600.0,58.1138,58.166,57.7831,57.9658,13600.0
2011-09-27 15:20:00,66.65,66.65,65.85,65.99,14400.0,58.0006,58.0006,57.3045,57.4263,14400.0
2011-09-27 15:30:00,65.98,66.22,65.85,66.02,17900.0,57.4176,57.6265,57.3045,57.4524,17900.0
2011-09-27 15:40:00,66.02,66.1,65.65,65.71,20200.0,57.4524,57.522,57.1304,57.1826,20200.0
2011-09-27 15:50:00,65.71,65.87,65.52,65.84,29800.0,57.1826,57.3219,57.0173,57.2958,29800.0
2011-09-28 09:30:00,66.24,66.38,65.8,65.89,5800.0,57.6439,57.7657,57.261,57.3393,5800.0
2011-09-28 09:40:00,65.91,66.13,65.75,66.13,4300.0,57.3567,57.5481,57.2174,57.5481,4300.0
2011-09-28 09:50:00,65.94,66.32,65.94,66.32,4300.0,57.3828,57.7135,57.3828,57.7135,4300.0
2011-09-28 10:00:00,66.33,66.33,66.12,66.31,5800.0,57.7222,57.7222,57.5394,57.7048,5800.0
2011-09-28 10:10:00,66.24,66.34,65.45,65.45,5100.0,57.6439,57.7309,56.9564,56.9564,5100.0
2011-09-28 10:20:00,65.4,65.82,65.3,65.78,7900.0,56.9129,57.2784,56.8258,57.2436,7900.0
2011-09-28 10:30:00,65.76,65.79,65.17,65.17,7500.0,57.2261,57.2523,56.7127,56.7127,7500.0
2011-09-28 10:40:00,65.22,65.47,65.22,65.47,4000.0,56.7562,56.9738,56.7562,56.9738,4000.0
2011-09-28 10:50:00,65.55,65.59,65.42,65.42,3400.0,57.0434,57.0782,56.9303,56.9303,3400.0
2011-09-28 11:00:00,65.33,65.46,64.87,64.9,4700.0,56.8519,56.9651,56.4516,56.4778,4700.0
2011-09-28 11:10:00,64.87,65.05,64.71,64.92,5400.0,56.4516,56.6083,56.3124,56.4952,5400.0
2011-09-28 11:20:00,64.8,64.91,64.72,64.88,4900.0,56.3907,56.4865,56.3211,56.4603,4900.0
2011-09-28 11:30:00,64.82,65.13,64.47,65.13,4800.0,56.4081,56.6779,56.1036,56.6779,4800.0
2011-09-28 11:40:00,65.12,65.15,64.92,65.12,1900.0,56.6692,56.6953,56.4952,56.6692,1900.0
2011-09-28 11:50:00,65.15,65.66,65.15,65.39,9300.0,56.6953,57.1391,56.6953,56.9042,9300.0
2011-09-28 12:00:00,65.44,65.52,65.15,65.15,2000.0,56.9477,57.0173,56.6953,56.6953,2000.0
2011-09-28 12:10:00,65.16,65.3,65.1,65.17,1800.0,56.704,56.8258,56.6518,56.7127,1800.0
2011-09-28 12:20:00,65.25,65.58,65.25,65.58,5300.0,56.7823,57.0695,56.7823,57.0695,5300.0
2011-09-28 12:30:00,65.51,65.61,65.4,65.54,2100.0,57.0086,57.0956,56.9129,57.0347,2100.0
2011-09-28 12:40:00,65.53,65.53,65.33,65.46,2500.0,57.026,57.026,56.8519,56.9651,2500.0
2011-09-28 12:50:00,65.48,65.78,65.48,65.78,10400.0,56.9825,57.2436,56.9825,57.2436,10400.0
2011-09-28 13:00:00,65.73,65.75,65.43,65.43,6600.0,57.2,57.2174,56.939,56.939,6600.0
2011-09-28 13:10:00,65.37,65.47,65.33,65.36,2600.0,56.8868,56.9738,56.8519,56.8781,2600.0
2011-09-28 13:20:00,65.31,65.33,65.05,65.14,3300.0,56.8345,56.8519,56.6083,56.6866,3300.0
2011-09-28 13:30:00,65.11,65.11,64.73,65.06,3700.0,56.6605,56.6605,56.3298,56.617,3700.0
2011-09-28 13:40:00,64.97,65.05,64.73,64.73,3300.0,56.5387,56.6083,56.3298,56.3298,3300.0
2011-09-28 13:50:00,64.64,64.81,64.48,64.52,4800.0,56.2515,56.3994,56.1123,56.1471,4800.0
2011-09-28 14:00:00,64.49,64.55,64.32,64.55,7300.0,56.121,56.1732,55.973,56.1732,7300.0
2011-09-28 14:10:00,64.5,64.74,64.45,64.7,5000.0,56.1297,56.3385,56.0861,56.3037,5000.0
2011-09-28 14:20:00,64.65,64.78,64.57,64.75,3300.0,56.2602,56.3733,56.1906,56.3472,3300.0
2011-09-28 14:30:00,64.69,65.06,64.65,64.98,5600.0,56.295,56.617,56.2602,56.5474,5600.0
2011-09-28 14:40:00,65.04,65.28,64.98,64.98,6500.0,56.5996,56.8084,56.5474,56.5474,6500.0
2011-09-28 14:50:00,64.9,65.26,64.9,65.26,9400.0,56.4778,56.791,56.4778,56.791,9400.0
2011-09-28 15:00:00,65.17,65.5,65.12,65.45,10700.0,56.7127,56.9999,56.6692,56.9564,10700.0
2011-09-28 15:10:00,65.43,65.68,65.18,65.19,18200.0,56.939,57.1565,56.7214,56.7301,18200.0
2011-09-28 15:20:00,65.14,65.28,64.78,64.84,12200.0,56.6866,56.8084,56.3733,56.4255,12200.0
2011-09-28 15:30:00,64.79,64.93,64.48,64.52,19600.0,56.382,56.5039,56.1123,56.1471,19600.0
2011-09-28 15:40:00,64.49,64.88,64.32,64.41,45900.0,56.121,56.4603,55.973,56.0513,45900.0
2011-09-28 15:50:00,64.41,64.74,64.36,64.66,52800.0,56.0513,56.3385,56.0078,56.2689,52800.0
2011-09-29 09:30:00,66.28,66.28,65.46,65.81,6500.0,57.6787,57.6787,56.9651,57.2697,6500.0
2011-09-29 09:40:00,65.89,66.39,65.79,66.39,11800.0,57.3393,57.7744,57.2523,57.7744,11800.0
2011-09-29 09:50:00,66.46,66.48,65.48,65.48,9600.0,57.8353,57.8527,56.9825,56.9825,9600.0
2011-09-29 10:00:00,65.48,65.69,65.4,65.52,4800.0,56.9825,57.1652,56.9129,57.0173,4800.0
2011-09-29 10:10:00,65.42,65.58,65.42,65.42,2200.0,56.9303,57.0695,56.9303,56.9303,2200.0
2011-09-29 10:20:00,65.5,65.52,65.29,65.34,6700.0,56.9999,57.0173,56.8171,56.8607,6700.0
2011-09-29 10:30:00,65.29,65.59,65.25,65.49,23800.0,56.8171,57.0782,56.7823,56.9912,23800.0
2011-09-29 10:40:00,65.49,65.7,65.45,65.69,26700.0,56.9912,57.1739,56.9564,57.1652,26700.0
2011-09-29 10:50:00,65.66,65.71,65.5,65.65,9600.0,57.1391,57.1826,56.9999,57.1304,9600.0
2011-09-29 11:00:00,65.67,65.75,65.62,65.75,6200.0,57.1478,57.2174,57.1043,57.2174,6200.0
2011-09-29 11:10:00,65.75,65.85,65.63,65.69,6200.0,57.2174,57.3045,57.113,57.1652,6200.0
2011-09-29 11:20:00,65.66,66.09,65.58,66.09,18800.0,57.1391,57.5133,57.0695,57.5133,18800.0
2011-09-29 11:30:00,66.1,66.13,65.96,66.05,3300.0,57.522,57.5481,57.4002,57.4785,3300.0
2011-09-29 11:40:00,65.96,66.17,65.88,66.17,4800.0,57.4002,57.5829,57.3306,57.5829,4800.0
2011-09-29 11:50:00,66.25,66.37,66.06,66.07,1700.0,57.6526,57.757,57.4872,57.4959,1700.0
2011-09-29 12:00:00,66.12,66.37,66.03,66.04,15100.0,57.5394,57.757,57.4611,57.4698,15100.0
2011-09-29 12:10:00,66.09,66.09,65.8,65.91,4600.0,57.5133,57.5133,57.261,57.3567,4600.0
2011-09-29 12:20:00,65.89,66.02,65.8,65.93,27000.0,57.3393,57.4524,57.261,57.3741,27000.0
2011-09-29 12:30:00,65.93,65.93,65.57,65.65,8000.0,57.3741,57.3741,57.0608,57.1304,8000.0
2011-09-29 12:40:00,65.56,66.07,65.55,66.04,26200.0,57.0521,57.4959,57.0434,57.4698,26200.0
2011-09-29 12:50:00,66.02,66.3,65.9,66.0,16200.0,57.4524,57.6961,57.348,57.435,16200.0
2011-09-29 13:00:00,65.99,66.25,65.96,66.25,14400.0,57.4263,57.6526,57.4002,57.6526,14400.0
2011-09-29 13:10:00,66.21,66.36,66.21,66.25,4800.0,57.6177,57.7483,57.6177,57.6526,4800.0
2011-09-29 13:20:00,66.25,66.36,66.21,66.32,25300.0,57.6526,57.7483,57.6177,57.7135,25300.0
2011-09-29 13:30:00,66.3,66.34,65.75,65.75,12300.0,57.6961,57.7309,57.2174,57.2174,12300.0
2011-09-29 13:40:00,65.75,65.77,65.5,65.62,8000.0,57.2174,57.2348,56.9999,57.1043,8000.0
2011-09-29 13:50:00,65.56,65.68,65.5,65.5,5300.0,57.0521,57.1565,56.9999,56.9999,5300.0
2011-09-29 14:00:00,65.5,65.6,65.36,65.46,12500.0,56.9999,57.0869,56.8781,56.9651,12500.0
2011-09-29 14:10:00,65.38,65.41,65.3,65.39,12700.0,56.8955,56.9216,56.8258,56.9042,12700.0
2011-09-29 14:20:00,65.36,65.61,65.3,65.4,24300.0,56.8781,57.0956,56.8258,56.9129,24300.0
2011-09-29 14:30:00,65.46,65.61,65.3,65.5,10000.0,56.9651,57.0956,56.8258,56.9999,10000.0
2011-09-29 14:40:00,65.42,65.53,65.15,65.19,13600.0,56.9303,57.026,56.6953,56.7301,13600.0
2011-09-29 14:50:00,65.14,65.36,65.03,65.36,9100.0,56.6866,56.8781,56.5909,56.8781,9100.0
2011-09-29 15:00:00,65.36,65.4,64.85,65.11,10300.0,56.8781,56.9129,56.4342,56.6605,10300.0
2011-09-29 15:10:00,65.13,65.35,65.05,65.05,10700.0,56.6779,56.8694,56.6083,56.6083,10700.0
2011-09-29 15:20:00,65.08,65.51,65.08,65.27,7700.0,56.6344,57.0086,56.6344,56.7997,7700.0
2011-09-29 15:30:00,65.28,65.8,65.22,65.78,14800.0,56.8084,57.261,56.7562,57.2436,14800.0
2011-09-29 15:40:00,65.73,65.81,65.48,65.61,30900.0,57.2,57.2697,56.9825,57.0956,30900.0
2011-09-29 15:50:00,65.53,65.85,65.45,65.81,33300.0,57.026,57.3045,56.9564,57.2697,33300.0
2011-09-30 09:30:00,64.63,64.79,64.01,64.01,14600.0,56.2428,56.382,55.7032,55.7032,14600.0
2011-09-30 09:40:00,64.14,64.42,63.63,63.9,16500.0,55.8164,56.06,55.3726,55.6075,16500.0
2011-09-30 09:50:00,63.84,63.94,63.25,63.46,16600.0,55.5553,55.6423,55.0419,55.2246,16600.0
2011-09-30 10:00:00,63.46,64.19,63.4,64.11,7800.0,55.2246,55.8599,55.1724,55.7903,7800.0
2011-09-30 10:10:00,64.13,64.2,63.8,64.18,6700.0,55.8077,55.8686,55.5205,55.8512,6700.0
2011-09-30 10:20:00,64.24,64.3,63.74,63.82,23900.0,55.9034,55.9556,55.4683,55.5379,23900.0
2011-09-30 10:30:00,63.78,63.96,63.55,63.56,5300.0,55.5031,55.6597,55.3029,55.3116,5300.0
2011-09-30 10:40:00,63.55,63.66,63.26,63.36,5600.0,55.3029,55.3987,55.0506,55.1376,5600.0
2011-09-30 10:50:00,63.33,63.51,63.21,63.21,5800.0,55.1115,55.2681,55.0071,55.0071,5800.0
2011-09-30 11:00:00,63.26,63.54,63.09,63.53,5700.0,55.0506,55.2942,54.9026,55.2855,5700.0
2011-09-30 11:10:00,63.49,63.92,63.49,63.68,3300.0,55.2507,55.6249,55.2507,55.4161,3300.0
2011-09-30 11:20:00,63.73,64.0,63.55,63.62,4400.0,55.4596,55.6945,55.3029,55.3639,4400.0
2011-09-30 11:30:00,63.69,63.94,63.68,63.77,4700.0,55.4248,55.6423,55.4161,55.4944,4700.0
2011-09-30 11:40:00,63.67,63.92,63.65,63.79,3700.0,55.4074,55.6249,55.39,55.5118,3700.0
2011-09-30 11:50:00,63.73,63.73,63.51,63.68,3000.0,55.4596,55.4596,55.2681,55.4161,3000.0
2011-09-30 12:00:00,63.64,63.68,63.57,63.58,2300.0,55.3813,55.4161,55.3203,55.3291,2300.0
2011-09-30 12:10:00,63.49,63.49,63.19,63.32,3600.0,55.2507,55.2507,54.9897,55.1028,3600.0
2011-09-30 12:20:00,63.33,63.37,63.25,63.32,3300.0,55.1115,55.1463,55.0419,55.1028,3300.0
2011-09-30 12:30:00,63.32,63.37,63.2,63.37,3900.0,55.1028,55.1463,54.9984,55.1463,3900.0
2011-09-30 12:40:00,63.37,63.43,63.3,63.39,8000.0,55.1463,55.1985,55.0854,55.1637,8000.0
2011-09-30 12:50:00,63.41,63.45,63.32,63.32,5200.0,55.1811,55.2159,55.1028,55.1028,5200.0
2011-09-30 13:00:00,63.32,63.53,63.2,63.46,20800.0,55.1028,55.2855,54.9984,55.2246,20800.0
2011-09-30 13:10:00,63.43,63.69,63.43,63.65,2600.0,55.1985,55.4248,55.1985,55.39,2600.0
2011-09-30 13:20:00,63.68,63.68,63.48,63.57,2200.0,55.4161,55.4161,55.242,55.3203,2200.0
2011-09-30 13:30:00,63.53,63.74,63.53,63.71,3100.0,55.2855,55.4683,55.2855,55.4422,3100.0
2011-09-30 13:40:00,63.7,63.8,63.54,63.63,5600.0,55.4335,55.5205,55.2942,55.3726,5600.0
2011-09-30 13:50:00,63.63,63.63,63.44,63.45,2900.0,55.3726,55.3726,55.2072,55.2159,2900.0
2011-09-30 14:00:00,63.42,63.46,63.08,63.15,6300.0,55.1898,55.2246,54.8939,54.9549,6300.0
2011-09-30 14:10:00,63.19,63.29,63.04,63.17,6600.0,54.9897,55.0767,54.8591,54.9723,6600.0
2011-09-30 14:20:00,63.17,63.17,63.01,63.08,7900.0,54.9723,54.9723,54.833,54.8939,7900.0
2011-09-30 14:30:00,63.06,63.3,63.05,63.25,7400.0,54.8765,55.0854,54.8678,55.0419,7400.0
2011-09-30 14:40:00,63.27,63.39,63.0,63.08,4300.0,55.0593,55.1637,54.8243,54.8939,4300.0
2011-09-30 14:50:00,63.02,63.22,62.88,63.11,6500.0,54.8417,55.0158,54.7199,54.92,6500.0
2011-09-30 15:00:00,63.09,63.66,63.01,63.65,13500.0,54.9026,55.3987,54.833,55.39,13500.0
2011-09-30 15:10:00,63.64,63.68,63.4,63.52,13100.0,55.3813,55.4161,55.1724,55.2768,13100.0
2011-09-30 15:20:00,63.51,63.58,63.23,63.25,10500.0,55.2681,55.3291,55.0245,55.0419,10500.0
2011-09-30 15:30:00,63.23,63.3,62.98,63.14,18300.0,55.0245,55.0854,54.8069,54.9462,18300.0
2011-09-30 15:40:00,63.14,63.61,63.14,63.33,25200.0,54.9462,55.3552,54.9462,55.1115,25200.0
2011-09-30 15:50:00,63.3,63.44,63.11,63.22,63200.0,55.0854,55.2072,54.92,55.0158,63200.0
2011-10-03 09:30:00,62.89,63.2,62.38,62.43,14200.0,54.7286,54.9984,54.2848,54.3283,14200.0
2011-10-03 09:40:00,62.58,62.99,62.44,62.5,8200.0,54.4588,54.8156,54.337,54.3892,8200.0
2011-10-03 09:50:00,62.57,62.72,62.32,62.38,8400.0,54.4501,54.5807,54.2326,54.2848,8400.0
2011-10-03 10:00:00,62.29,63.56,62.22,63.56,21700.0,54.2065,55.3116,54.1455,55.3116,21700.0
2011-10-03 10:10:00,63.59,63.78,63.17,63.17,14600.0,55.3378,55.5031,54.9723,54.9723,14600.0
2011-10-03 10:20:00,63.2,63.33,62.87,63.26,9600.0,54.9984,55.1115,54.7112,55.0506,9600.0
2011-10-03 10:30:00,63.26,63.3,62.49,62.66,14400.0,55.0506,55.0854,54.3805,54.5284,14400.0
2011-10-03 10:40:00,62.66,62.79,62.25,62.61,13200.0,54.5284,54.6416,54.1716,54.4849,13200.0
2011-10-03 10:50:00,62.57,62.95,62.49,62.7,9300.0,54.4501,54.7808,54.3805,54.5633,9300.0
2011-10-03 11:00:00,62.72,62.86,62.44,62.86,9000.0,54.5807,54.7025,54.337,54.7025,9000.0
2011-10-03 11:10:00,62.86,63.02,62.82,62.95,4900.0,54.7025,54.8417,54.6677,54.7808,4900.0
2011-10-03 11:20:00,62.96,63.06,62.55,62.72,10300.0,54.7895,54.8765,54.4327,54.5807,10300.0
2011-10-03 11:30:00,62.71,62.88,62.57,62.68,9700.0,54.572,54.7199,54.4501,54.5458,9700.0
2011-10-03 11:40:00,62.67,62.69,62.25,62.41,9200.0,54.5371,54.5545,54.1716,54.3109,9200.0
2011-10-03 11:50:00,62.39,62.8,62.37,62.72,8900.0,54.2935,54.6503,54.2761,54.5807,8900.0
2011-10-03 12:00:00,62.67,62.69,62.33,62.38,19900.0,54.5371,54.5545,54.2413,54.2848,19900.0
2011-10-03 12:10:00,62.37,62.37,61.88,61.88,12300.0,54.2761,54.2761,53.8497,53.8497,12300.0
2011-10-03 12:20:00,61.85,61.96,61.69,61.71,5400.0,53.8236,53.9193,53.6843,53.7017,5400.0
2011-10-03 12:30:00,61.71,61.72,61.47,61.5,10400.0,53.7017,53.7104,53.4929,53.519,10400.0
2011-10-03 12:40:00,61.57,61.57,61.43,61.49,23800.0,53.5799,53.5799,53.4581,53.5103,23800.0
2011-10-03 12:50:00,61.51,61.57,61.44,61.5,7800.0,53.5277,53.5799,53.4668,53.519,7800.0
2011-10-03 13:00:00,61.52,61.52,61.25,61.3,15000.0,53.5364,53.5364,53.3014,53.3449,15000.0
2011-10-03 13:10:00,61.34,61.5,61.03,61.08,13600.0,53.3797,53.519,53.11,53.1535,13600.0
2011-10-03 13:20:00,61.17,61.2,60.82,61.05,6300.0,53.2318,53.2579,52.9272,53.1274,6300.0
2011-10-03 13:30:00,61.08,61.12,60.42,60.5,9200.0,53.1535,53.1883,52.5791,52.6488,9200.0
2011-10-03 13:40:00,60.53,61.13,60.51,61.1,20100.0,52.6749,53.197,52.6575,53.1709,20100.0
2011-10-03 13:50:00,61.06,61.25,60.86,61.25,23500.0,53.1361,53.3014,52.962,53.3014,23500.0
2011-10-03 14:00:00,61.19,61.46,61.01,61.32,8100.0,53.2492,53.4842,53.0926,53.3623,8100.0
2011-10-03 14:10:00,61.35,61.42,60.98,61.01,12900.0,53.3884,53.4494,53.0665,53.0926,12900.0
2011-10-03 14:20:00,61.05,61.05,60.65,60.65,12800.0,53.1274,53.1274,52.7793,52.7793,12800.0
2011-10-03 14:30:00,60.68,60.82,60.58,60.78,8300.0,52.8054,52.9272,52.7184,52.8924,8300.0
2011-10-03 14:40:00,60.74,60.79,60.33,60.59,9600.0,52.8576,52.9011,52.5008,52.7271,9600.0
2011-10-03 14:50:00,60.58,60.75,60.44,60.69,16800.0,52.7184,52.8663,52.5965,52.8141,16800.0
2011-10-03 15:00:00,60.66,60.85,60.6,60.72,22600.0,52.788,52.9533,52.7358,52.8402,22600.0
2011-10-03 15:10:00,60.71,61.2,60.7,61.08,35800.0,52.8315,53.2579,52.8228,53.1535,35800.0
2011-10-03 15:20:00,61.13,61.55,60.99,61.55,44100.0,53.197,53.5625,53.0752,53.5625,44100.0
2011-10-03 15:30:00,61.55,61.64,61.26,61.43,42900.0,53.5625,53.6408,53.3101,53.4581,42900.0
2011-10-03 15:40:00,61.42,62.51,61.4,62.32,87000.0,53.4494,54.3979,53.432,54.2326,87000.0
2011-10-03 15:50:00,62.35,62.35,61.61,61.61,88500.0,54.2587,54.2587,53.6147,53.6147,88500.0
2011-10-04 09:30:00,61.07,61.14,60.25,60.75,11100.0,53.1448,53.2057,52.4312,52.8663,11100.0
2011-10-04 09:40:00,60.75,60.91,60.5,60.62,20900.0,52.8663,53.0055,52.6488,52.7532,20900.0
2011-10-04 09:50:00,60.63,60.63,59.93,60.32,6300.0,52.7619,52.7619,52.1527,52.4921,6300.0
2011-10-04 10:00:00,60.42,60.66,59.94,60.33,14300.0,52.5791,52.788,52.1614,52.5008,14300.0
2011-10-04 10:10:00,60.42,60.85,60.39,60.69,5600.0,52.5791,52.9533,52.553,52.8141,5600.0
2011-10-04 10:20:00,60.63,60.63,60.14,60.29,7500.0,52.7619,52.7619,52.3355,52.466,7500.0
2011-10-04 10:30:00,60.28,60.74,60.18,60.74,9700.0,52.4573,52.8576,52.3703,52.8576,9700.0
2011-10-04 10:40:00,60.74,61.32,60.69,61.26,9100.0,52.8576,53.3623,52.8141,53.3101,9100.0
2011-10-04 10:50:00,61.28,61.3,61.09,61.16,6400.0,53.3275,53.3449,53.1622,53.2231,6400.0
2011-10-04 11:00:00,61.09,61.78,61.08,61.71,8300.0,53.1622,53.7626,53.1535,53.7017,8300.0
2011-10-04 11:10:00,61.76,61.99,61.55,61.6,18000.0,53.7452,53.9454,53.5625,53.606,18000.0
2011-10-04 11:20:00,61.66,61.77,61.5,61.62,6700.0,53.6582,53.7539,53.519,53.6234,6700.0
2011-10-04 11:30:00,61.65,61.65,61.36,61.42,16000.0,53.6495,53.6495,53.3971,53.4494,16000.0
2011-10-04 11:40:00,61.48,61.6,61.4,61.5,5600.0,53.5016,53.606,53.432,53.519,5600.0
2011-10-04 11:50:00,61.5,61.63,61.44,61.54,16300.0,53.519,53.6321,53.4668,53.5538,16300.0
2011-10-04 12:00:00,61.63,61.92,61.55,61.76,29000.0,53.6321,53.8845,53.5625,53.7452,29000.0
2011-10-04 12:10:00,61.75,61.75,61.5,61.5,20900.0,53.7365,53.7365,53.519,53.519,20900.0
2011-10-04 12:20:00,61.53,61.65,61.45,61.5,26800.0,53.5451,53.6495,53.4755,53.519,26800.0
2011-10-04 12:30:00,61.5,61.81,61.5,61.81,4100.0,53.519,53.7887,53.519,53.7887,4100.0
2011-10-04 12:40:00,61.89,61.91,61.8,61.8,4700.0,53.8584,53.8758,53.78,53.78,4700.0
2011-10-04 12:50:00,61.74,61.85,61.66,61.66,3600.0,53.7278,53.8236,53.6582,53.6582,3600.0
2011-10-04 13:00:00,61.66,61.87,61.5,61.87,8900.0,53.6582,53.841,53.519,53.841,8900.0
2011-10-04 13:10:00,61.82,61.82,61.6,61.7,7000.0,53.7975,53.7975,53.606,53.693,7000.0
2011-10-04 13:20:00,61.6,61.9,61.6,61.67,2700.0,53.606,53.8671,53.606,53.6669,2700.0
2011-10-04 13:30:00,61.86,61.99,61.72,61.72,1800.0,53.8323,53.9454,53.7104,53.7104,1800.0
2011-10-04 13:40:00,61.67,61.91,61.55,61.82,9600.0,53.6669,53.8758,53.5625,53.7975,9600.0
2011-10-04 13:50:00,61.86,61.86,61.54,61.57,3900.0,53.8323,53.8323,53.5538,53.5799,3900.0
2011-10-04 14:00:00,61.59,61.7,61.27,61.4,6000.0,53.5973,53.693,53.3188,53.432,6000.0
2011-10-04 14:10:00,61.42,61.47,61.33,61.35,14000.0,53.4494,53.4929,53.371,53.3884,14000.0
2011-10-04 14:20:00,61.31,61.52,61.2,61.49,14500.0,53.3536,53.5364,53.2579,53.5103,14500.0
2011-10-04 14:30:00,61.46,61.79,61.46,61.58,11400.0,53.4842,53.7713,53.4842,53.5886,11400.0
2011-10-04 14:40:00,61.58,61.59,61.24,61.42,9700.0,53.5886,53.5973,53.2927,53.4494,9700.0
2011-10-04 14:50:00,61.37,61.47,61.22,61.22,23300.0,53.4058,53.4929,53.2753,53.2753,23300.0
2011-10-04 15:00:00,61.28,61.53,61.13,61.13,8900.0,53.3275,53.5451,53.197,53.197,8900.0
2011-10-04 15:10:00,61.1,61.4,61.1,61.39,34100.0,53.1709,53.432,53.1709,53.4233,34100.0
2011-10-04 15:20:00,61.36,61.88,61.27,61.8,31300.0,53.3971,53.8497,53.3188,53.78,31300.0
2011-10-04 15:30:00,61.87,62.42,61.71,62.32,47900.0,53.841,54.3196,53.7017,54.2326,47900.0
2011-10-04 15:40:00,62.27,62.91,62.23,62.85,45300.0,54.1891,54.746,54.1542,54.6938,45300.0
2011-10-04 15:50:00,62.8,63.79,62.77,63.69,52700.0,54.6503,55.5118,54.6242,55.4248,52700.0
2011-10-05 09:30:00,63.99,64.01,63.22,63.5,5200.0,55.6858,55.7032,55.0158,55.2594,5200.0
2011-10-05 09:40:00,63.54,63.91,63.5,63.65,6100.0,55.2942,55.6162,55.2594,55.39,6100.0
2011-10-05 09:50:00,63.72,63.82,63.11,63.44,9700.0,55.4509,55.5379,54.92,55.2072,9700.0
2011-10-05 10:00:00,63.43,64.19,63.35,64.09,8700.0,55.1985,55.8599,55.1289,55.7729,8700.0
2011-10-05 10:10:00,64.16,64.43,64.06,64.32,5000.0,55.8338,56.0687,55.7468,55.973,5000.0
2011-10-05 10:20:00,64.43,64.78,64.42,64.64,9300.0,56.0687,56.3733,56.06,56.2515,9300.0
2011-10-05 10:30:00,64.65,64.99,64.65,64.99,20400.0,56.2602,56.5561,56.2602,56.5561,20400.0
2011-10-05 10:40:00,64.99,65.01,64.73,64.99,11200.0,56.5561,56.5735,56.3298,56.5561,11200.0
2011-10-05 10:50:00,64.93,64.99,64.87,64.92,7200.0,56.5039,56.5561,56.4516,56.4952,7200.0
2011-10-05 11:00:00,64.92,64.99,64.7,64.7,3400.0,56.4952,56.5561,56.3037,56.3037,3400.0
2011-10-05 11:10:00,64.75,64.75,64.34,64.48,1400.0,56.3472,56.3472,55.9904,56.1123,1400.0
2011-10-05 11:20:00,64.52,64.78,64.52,64.63,1000.0,56.1471,56.3733,56.1471,56.2428,1000.0
2011-10-05 11:30:00,64.69,64.97,64.69,64.9,2800.0,56.295,56.5387,56.295,56.4778,2800.0
2011-10-05 11:40:00,64.86,64.86,64.49,64.54,4900.0,56.4429,56.4429,56.121,56.1645,4900.0
2011-10-05 11:50:00,64.67,64.73,64.62,64.63,1000.0,56.2776,56.3298,56.2341,56.2428,1000.0
2011-10-05 12:00:00,64.76,64.76,64.47,64.55,4700.0,56.3559,56.3559,56.1036,56.1732,4700.0
2011-10-05 12:10:00,64.44,64.61,64.35,64.39,2700.0,56.0774,56.2254,55.9991,56.0339,2700.0
2011-10-05 12:20:00,64.28,64.41,64.2,64.27,10400.0,55.9382,56.0513,55.8686,55.9295,10400.0
2011-10-05 12:30:00,64.2,64.44,64.2,64.27,11900.0,55.8686,56.0774,55.8686,55.9295,11900.0
2011-10-05 12:40:00,64.21,64.42,64.21,64.42,5200.0,55.8773,56.06,55.8773,56.06,5200.0
2011-10-05 12:50:00,64.42,64.63,64.35,64.54,3700.0,56.06,56.2428,55.9991,56.1645,3700.0
2011-10-05 13:00:00,64.56,64.76,64.53,64.56,7300.0,56.1819,56.3559,56.1558,56.1819,7300.0
2011-10-05 13:10:00,64.55,64.55,64.19,64.42,11500.0,56.1732,56.1732,55.8599,56.06,11500.0
2011-10-05 13:20:00,64.45,64.55,64.27,64.48,5600.0,56.0861,56.1732,55.9295,56.1123,5600.0
2011-10-05 13:30:00,64.52,64.62,64.39,64.39,1600.0,56.1471,56.2341,56.0339,56.0339,1600.0
2011-10-05 13:40:00,64.47,64.75,64.47,64.67,1900.0,56.1036,56.3472,56.1036,56.2776,1900.0
2011-10-05 13:50:00,64.75,64.96,64.59,64.86,2900.0,56.3472,56.53,56.208,56.4429,2900.0
2011-10-05 14:00:00,64.98,64.99,64.67,64.68,4500.0,56.5474,56.5561,56.2776,56.2863,4500.0
2011-10-05 14:10:00,64.55,64.79,64.53,64.77,5400.0,56.1732,56.382,56.1558,56.3646,5400.0
2011-10-05 14:20:00,64.91,64.92,64.78,64.86,2800.0,56.4865,56.4952,56.3733,56.4429,2800.0
2011-10-05 14:30:00,64.82,64.82,64.24,64.24,4500.0,56.4081,56.4081,55.9034,55.9034,4500.0
2011-10-05 14:40:00,64.33,64.76,64.33,64.74,7800.0,55.9817,56.3559,55.9817,56.3385,7800.0
2011-10-05 14:50:00,64.83,64.83,64.57,64.64,2300.0,56.4168,56.4168,56.1906,56.2515,2300.0
2011-10-05 15:00:00,64.69,64.69,64.4,64.42,8500.0,56.295,56.295,56.0426,56.06,8500.0
2011-10-05 15:10:00,64.4,64.82,64.35,64.63,10700.0,56.0426,56.4081,55.9991,56.2428,10700.0
2011-10-05 15:20:00,64.83,64.83,64.44,64.58,11200.0,56.4168,56.4168,56.0774,56.1993,11200.0
2011-10-05 15:30:00,64.63,65.01,64.63,64.99,36800.0,56.2428,56.5735,56.2428,56.5561,36800.0
2011-10-05 15:40:00,64.97,65.02,64.76,64.79,127100.0,56.5387,56.5822,56.3559,56.382,127100.0
2011-10-05 15:50:00,64.8,65.0,64.77,65.0,157600.0,56.3907,56.5648,56.3646,56.5648,157600.0
2011-10-06 09:30:00,65.0,65.46,64.8,65.12,28100.0,56.5648,56.9651,56.3907,56.6692,28100.0
2011-10-06 09:40:00,64.95,65.01,64.38,64.38,8100.0,56.5213,56.5735,56.0252,56.0252,8100.0
2011-10-06 09:50:00,64.39,64.53,64.04,64.53,5600.0,56.0339,56.1558,55.7294,56.1558,5600.0
2011-10-06 10:00:00,64.49,64.99,64.29,64.99,3200.0,56.121,56.5561,55.9469,56.5561,3200.0
2011-10-06 10:10:00,65.11,65.62,65.11,65.62,3900.0,56.6605,57.1043,56.6605,57.1043,3900.0
2011-10-06 10:20:00,65.66,65.86,65.52,65.72,12000.0,57.1391,57.3132,57.0173,57.1913,12000.0
2011-10-06 10:30:00,65.67,66.18,65.61,66.14,7900.0,57.1478,57.5916,57.0956,57.5568,7900.0
2011-10-06 10:40:00,66.16,66.16,65.61,65.61,10500.0,57.5742,57.5742,57.0956,57.0956,10500.0
2011-10-06 10:50:00,65.56,65.89,65.56,65.85,1700.0,57.0521,57.3393,57.0521,57.3045,1700.0
2011-10-06 11:00:00,65.84,66.22,65.84,66.22,1700.0,57.2958,57.6265,57.2958,57.6265,1700.0
2011-10-06 11:10:00,66.35,66.58,66.29,66.39,3000.0,57.7396,57.9397,57.6874,57.7744,3000.0
2011-10-06 11:20:00,66.34,66.51,66.11,66.51,4500.0,57.7309,57.8788,57.5307,57.8788,4500.0
2011-10-06 11:30:00,66.5,66.67,66.46,66.63,5900.0,57.8701,58.0181,57.8353,57.9832,5900.0
2011-10-06 11:40:00,66.63,66.91,66.61,66.61,4000.0,57.9832,58.2269,57.9658,57.9658,4000.0
2011-10-06 11:50:00,66.59,66.76,66.47,66.76,7700.0,57.9484,58.0964,57.844,58.0964,7700.0
2011-10-06 12:00:00,66.79,67.04,66.78,67.04,7600.0,58.1225,58.34,58.1138,58.34,7600.0
2011-10-06 12:10:00,67.04,67.28,66.92,67.13,6600.0,58.34,58.5489,58.2356,58.4184,6600.0
2011-10-06 12:20:00,67.15,67.23,67.03,67.23,7800.0,58.4358,58.5054,58.3313,58.5054,7800.0
2011-10-06 12:30:00,67.16,67.24,66.93,66.98,8800.0,58.4445,58.5141,58.2443,58.2878,8800.0
2011-10-06 12:40:00,67.02,67.02,66.49,66.68,9500.0,58.3226,58.3226,57.8614,58.0268,9500.0
2011-10-06 12:50:00,66.68,66.84,66.49,66.8,10100.0,58.0268,58.166,57.8614,58.1312,10100.0
2011-10-06 13:00:00,66.73,66.9,66.56,66.77,9500.0,58.0703,58.2182,57.9223,58.1051,9500.0
2011-10-06 13:10:00,66.88,67.09,66.8,66.83,5400.0,58.2008,58.3835,58.1312,58.1573,5400.0
2011-10-06 13:20:00,66.73,66.99,66.73,66.73,6600.0,58.0703,58.2965,58.0703,58.0703,6600.0
2011-10-06 13:30:00,66.76,67.01,66.72,66.73,7200.0,58.0964,58.3139,58.0616,58.0703,7200.0
2011-10-06 13:40:00,66.71,67.02,66.64,67.0,8300.0,58.0529,58.3226,57.9919,58.3052,8300.0
2011-10-06 13:50:00,67.0,67.3,67.0,67.08,14400.0,58.3052,58.5663,58.3052,58.3748,14400.0
2011-10-06 14:00:00,67.15,67.33,66.93,67.33,6100.0,58.4358,58.5924,58.2443,58.5924,6100.0
2011-10-06 14:10:00,67.27,67.35,67.23,67.35,3900.0,58.5402,58.6098,58.5054,58.6098,3900.0
2011-10-06 14:20:00,67.28,67.36,67.11,67.16,6200.0,58.5489,58.6185,58.401,58.4445,6200.0
2011-10-06 14:30:00,67.14,67.14,66.78,66.8,3600.0,58.4271,58.4271,58.1138,58.1312,3600.0
2011-10-06 14:40:00,66.76,66.94,66.73,66.8,8400.0,58.0964,58.253,58.0703,58.1312,8400.0
2011-10-06 14:50:00,66.84,67.02,66.68,66.8,10400.0,58.166,58.3226,58.0268,58.1312,10400.0
2011-10-06 15:00:00,66.77,67.06,66.62,67.06,12200.0,58.1051,58.3574,57.9745,58.3574,12200.0
2011-10-06 15:10:00,67.08,67.14,66.63,66.72,18100.0,58.3748,58.4271,57.9832,58.0616,18100.0
2011-10-06 15:20:00,66.75,67.0,66.68,66.89,23000.0,58.0877,58.3052,58.0268,58.2095,23000.0
2011-10-06 15:30:00,66.86,66.98,66.72,66.91,28900.0,58.1834,58.2878,58.0616,58.2269,28900.0
2011-10-06 15:40:00,66.88,67.25,66.87,66.96,21500.0,58.2008,58.5228,58.1921,58.2704,21500.0
2011-10-06 15:50:00,67.0,67.32,66.95,67.2,26600.0,58.3052,58.5837,58.2617,58.4793,26600.0
2011-10-07 09:30:00,67.99,68.22,67.49,67.49,12800.0,59.1668,59.3669,58.7316,58.7316,12800.0
2011-10-07 09:40:00,67.41,67.5,66.98,66.98,7700.0,58.662,58.7403,58.2878,58.2878,7700.0
2011-10-07 09:50:00,67.01,67.28,66.65,67.19,6700.0,58.3139,58.5489,58.0006,58.4706,6700.0
2011-10-07 10:00:00,67.07,67.17,66.53,66.64,9700.0,58.3661,58.4532,57.8962,57.9919,9700.0
2011-10-07 10:10:00,66.63,67.15,66.53,67.02,4700.0,57.9832,58.4358,57.8962,58.3226,4700.0
2011-10-07 10:20:00,67.03,67.16,66.88,66.97,2900.0,58.3313,58.4445,58.2008,58.2791,2900.0
2011-10-07 10:30:00,66.95,66.98,66.75,66.75,2400.0,58.2617,58.2878,58.0877,58.0877,2400.0
2011-10-07 10:40:00,66.69,66.72,66.34,66.4,2200.0,58.0355,58.0616,57.7309,57.7831,2200.0
2011-10-07 10:50:00,66.45,66.55,66.08,66.1,4200.0,57.8266,57.9136,57.5046,57.522,4200.0
2011-10-07 11:00:00,66.06,66.08,65.77,65.97,4000.0,57.4872,57.5046,57.2348,57.4089,4000.0
2011-10-07 11:10:00,66.09,66.15,65.77,65.93,3600.0,57.5133,57.5655,57.2348,57.3741,3600.0
2011-10-07 11:20:00,65.87,65.87,65.54,65.81,2600.0,57.3219,57.3219,57.0347,57.2697,2600.0
2011-10-07 11:30:00,65.77,65.78,65.38,65.38,1100.0,57.2348,57.2436,56.8955,56.8955,1100.0
2011-10-07 11:40:00,65.44,65.78,65.44,65.53,5600.0,56.9477,57.2436,56.9477,57.026,5600.0
2011-10-07 11:50:00,65.53,65.62,65.44,65.61,3700.0,57.026,57.1043,56.9477,57.0956,3700.0
2011-10-07 12:00:00,65.54,65.63,65.22,65.52,5100.0,57.0347,57.113,56.7562,57.0173,5100.0
2011-10-07 12:10:00,65.52,65.59,64.88,64.88,6900.0,57.0173,57.0782,56.4603,56.4603,6900.0
2011-10-07 12:20:00,64.87,64.98,64.51,64.75,5000.0,56.4516,56.5474,56.1384,56.3472,5000.0
2011-10-07 12:30:00,64.65,64.73,64.43,64.59,6800.0,56.2602,56.3298,56.0687,56.208,6800.0
2011-10-07 12:40:00,64.62,64.63,64.24,64.44,8400.0,56.2341,56.2428,55.9034,56.0774,8400.0
2011-10-07 12:50:00,64.39,64.41,64.2,64.31,6400.0,56.0339,56.0513,55.8686,55.9643,6400.0
2011-10-07 13:00:00,64.41,64.49,64.24,64.36,5200.0,56.0513,56.121,55.9034,56.0078,5200.0
2011-10-07 13:10:00,64.35,64.61,64.35,64.47,2500.0,55.9991,56.2254,55.9991,56.1036,2500.0
2011-10-07 13:20:00,64.47,64.74,64.42,64.57,3100.0,56.1036,56.3385,56.06,56.1906,3100.0
2011-10-07 13:30:00,64.51,64.51,64.35,64.43,2400.0,56.1384,56.1384,55.9991,56.0687,2400.0
2011-10-07 13:40:00,64.48,64.62,64.4,64.61,2000.0,56.1123,56.2341,56.0426,56.2254,2000.0
2011-10-07 13:50:00,64.63,64.93,64.55,64.93,2800.0,56.2428,56.5039,56.1732,56.5039,2800.0
2011-10-07 14:00:00,64.98,65.1,64.96,65.03,2400.0,56.5474,56.6518,56.53,56.5909,2400.0
2011-10-07 14:10:00,65.03,65.04,64.84,65.03,3000.0,56.5909,56.5996,56.4255,56.5909,3000.0
2011-10-07 14:20:00,65.05,65.51,65.05,65.22,3600.0,56.6083,57.0086,56.6083,56.7562,3600.0
2011-10-07 14:30:00,65.14,65.56,65.14,65.48,7600.0,56.6866,57.0521,56.6866,56.9825,7600.0
2011-10-07 14:40:00,65.43,65.66,65.42,65.58,9600.0,56.939,57.1391,56.9303,57.0695,9600.0
2011-10-07 14:50:00,65.53,65.76,65.48,65.69,3000.0,57.026,57.2261,56.9825,57.1652,3000.0
2011-10-07 15:00:00,65.6,65.92,65.53,65.91,12400.0,57.0869,57.3654,57.026,57.3567,12400.0
2011-10-07 15:10:00,65.89,66.4,65.77,66.26,7900.0,57.3393,57.7831,57.2348,57.6613,7900.0
2011-10-07 15:20:00,66.26,66.55,66.25,66.45,22600.0,57.6613,57.9136,57.6526,57.8266,22600.0
2011-10-07 15:30:00,66.49,66.57,66.12,66.16,8000.0,57.8614,57.931,57.5394,57.5742,8000.0
2011-10-07 15:40:00,66.23,66.23,65.91,65.95,31400.0,57.6352,57.6352,57.3567,57.3915,31400.0
2011-10-07 15:50:00,65.92,65.97,65.07,65.3,50300.0,57.3654,57.4089,56.6257,56.8258,50300.0
2011-10-10 09:30:00,66.57,66.77,66.45,66.61,5600.0,57.931,58.1051,57.8266,57.9658,5600.0
2011-10-10 09:40:00,66.81,67.31,66.81,67.06,10800.0,58.1399,58.575,58.1399,58.3574,10800.0
2011-10-10 09:50:00,67.05,67.8,67.05,67.8,11600.0,58.3487,59.0014,58.3487,59.0014,11600.0
2011-10-10 10:00:00,67.71,67.89,67.58,67.75,11500.0,58.9231,59.0797,58.81,58.9579,11500.0
2011-10-10 10:10:00,67.73,68.1,67.73,68.1,6300.0,58.9405,59.2625,58.9405,59.2625,6300.0
2011-10-10 10:20:00,68.11,68.22,68.02,68.09,2700.0,59.2712,59.3669,59.1929,59.2538,2700.0
2011-10-10 10:30:00,67.99,68.2,67.91,68.14,4800.0,59.1668,59.3495,59.0971,59.2973,4800.0
2011-10-10 10:40:00,68.13,68.31,68.0,68.07,4400.0,59.2886,59.4452,59.1755,59.2364,4400.0
2011-10-10 10:50:00,67.92,68.13,67.92,68.1,2800.0,59.1058,59.2886,59.1058,59.2625,2800.0
2011-10-10 11:00:00,68.09,68.09,67.87,67.87,1500.0,59.2538,59.2538,59.0623,59.0623,1500.0
2011-10-10 11:10:00,67.82,67.82,67.41,67.41,4600.0,59.0188,59.0188,58.662,58.662,4600.0
2011-10-10 11:20:00,67.4,67.4,67.24,67.24,2800.0,58.6533,58.6533,58.5141,58.5141,2800.0
2011-10-10 11:30:00,67.4,67.44,67.33,67.37,2500.0,58.6533,58.6881,58.5924,58.6272,2500.0
2011-10-10 11:40:00,67.35,67.45,67.31,67.36,3600.0,58.6098,58.6968,58.575,58.6185,3600.0
2011-10-10 11:50:00,67.31,67.35,67.16,67.26,13600.0,58.575,58.6098,58.4445,58.5315,13600.0
2011-10-10 12:00:00,67.2,67.3,67.06,67.19,11000.0,58.4793,58.5663,58.3574,58.4706,11000.0
2011-10-10 12:10:00,67.25,67.32,67.21,67.28,3400.0,58.5228,58.5837,58.488,58.5489,3400.0
2011-10-10 12:20:00,67.27,67.49,67.19,67.48,5800.0,58.5402,58.7316,58.4706,58.7229,5800.0
2011-10-10 12:30:00,67.46,67.57,67.36,67.44,6100.0,58.7055,58.8013,58.6185,58.6881,6100.0
2011-10-10 12:40:00,67.54,67.67,67.51,67.61,3100.0,58.7752,58.8883,58.749,58.8361,3100.0
2011-10-10 12:50:00,67.56,67.63,67.3,67.3,9800.0,58.7926,58.8535,58.5663,58.5663,9800.0
2011-10-10 13:00:00,67.35,67.47,67.26,67.31,19900.0,58.6098,58.7142,58.5315,58.575,19900.0
2011-10-10 13:10:00,67.31,67.64,67.31,67.54,7800.0,58.575,58.8622,58.575,58.7752,7800.0
2011-10-10 13:20:00,67.51,67.57,67.36,67.48,14600.0,58.749,58.8013,58.6185,58.7229,14600.0
2011-10-10 13:30:00,67.47,67.61,67.42,67.55,4200.0,58.7142,58.8361,58.6707,58.7839,4200.0
2011-10-10 13:40:00,67.65,67.73,67.57,67.68,5400.0,58.8709,58.9405,58.8013,58.897,5400.0
2011-10-10 13:50:00,67.69,67.8,67.5,67.77,6100.0,58.9057,59.0014,58.7403,58.9753,6100.0
2011-10-10 14:00:00,67.82,67.82,67.45,67.56,6900.0,59.0188,59.0188,58.6968,58.7926,6900.0
2011-10-10 14:10:00,67.53,67.8,67.53,67.8,5000.0,58.7664,59.0014,58.7664,59.0014,5000.0
2011-10-10 14:20:00,67.8,68.02,67.77,67.92,7500.0,59.0014,59.1929,58.9753,59.1058,7500.0
2011-10-10 14:30:00,67.92,67.98,67.9,67.92,4300.0,59.1058,59.1581,59.0884,59.1058,4300.0
2011-10-10 14:40:00,67.89,67.99,67.87,67.95,4400.0,59.0797,59.1668,59.0623,59.1319,4400.0
2011-10-10 14:50:00,67.93,68.04,67.84,68.04,11800.0,59.1145,59.2103,59.0362,59.2103,11800.0
2011-10-10 15:00:00,68.02,68.02,67.63,67.63,3700.0,59.1929,59.1929,58.8535,58.8535,3700.0
2011-10-10 15:10:00,67.67,67.87,67.54,67.85,8900.0,58.8883,59.0623,58.7752,59.0449,8900.0
2011-10-10 15:20:00,67.85,67.85,67.45,67.79,9400.0,59.0449,59.0449,58.6968,58.9927,9400.0
2011-10-10 15:30:00,67.73,67.94,67.57,67.77,11200.0,58.9405,59.1232,58.8013,58.9753,11200.0
2011-10-10 15:40:00,67.8,68.17,67.64,68.12,13800.0,59.0014,59.3234,58.8622,59.2799,13800.0
2011-10-10 15:50:00,68.13,68.42,68.1,68.38,23400.0,59.2886,59.541,59.2625,59.5061,23400.0
2011-10-11 09:30:00,67.63,67.7,67.21,67.55,9500.0,58.8535,58.9144,58.488,58.7839,9500.0
2011-10-11 09:40:00,67.73,67.81,67.6,67.73,2700.0,58.9405,59.0101,58.8274,58.9405,2700.0
2011-10-11 09:50:00,67.69,67.72,67.53,67.58,2200.0,58.9057,58.9318,58.7664,58.81,2200.0
2011-10-11 10:00:00,67.52,67.55,67.2,67.43,4900.0,58.7577,58.7839,58.4793,58.6794,4900.0
2011-10-11 10:10:00,67.46,67.72,67.43,67.55,5200.0,58.7055,58.9318,58.6794,58.7839,5200.0
2011-10-11 10:20:00,67.54,67.84,67.35,67.78,10900.0,58.7752,59.0362,58.6098,58.984,10900.0
2011-10-11 10:30:00,67.84,68.08,67.83,68.02,6400.0,59.0362,59.2451,59.0275,59.1929,6400.0
2011-10-11 10:40:00,68.07,68.26,67.89,68.21,5300.0,59.2364,59.4017,59.0797,59.3582,5300.0
2011-10-11 10:50:00,68.15,68.24,67.85,68.06,5000.0,59.306,59.3843,59.0449,59.2277,5000.0
2011-10-11 11:00:00,68.03,68.03,67.69,67.89,4200.0,59.2016,59.2016,58.9057,59.0797,4200.0
2011-10-11 11:10:00,67.93,68.04,67.83,67.86,3800.0,59.1145,59.2103,59.0275,59.0536,3800.0
2011-10-11 11:20:00,67.83,67.9,67.75,67.84,2600.0,59.0275,59.0884,58.9579,59.0362,2600.0
2011-10-11 11:30:00,67.79,67.94,67.78,67.8,4000.0,58.9927,59.1232,58.984,59.0014,4000.0
2011-10-11 11:40:00,67.79,67.89,67.75,67.75,2200.0,58.9927,59.0797,58.9579,58.9579,2200.0
2011-10-11 11:50:00,67.71,67.9,67.6,67.85,3900.0,58.9231,59.0884,58.8274,59.0449,3900.0
2011-10-11 12:00:00,67.92,68.05,67.9,68.04,2100.0,59.1058,59.219,59.0884,59.2103,2100.0
2011-10-11 12:10:00,68.06,68.13,67.88,67.97,4000.0,59.2277,59.2886,59.071,59.1493,4000.0
2011-10-11 12:20:00,67.93,67.93,67.84,67.86,1400.0,59.1145,59.1145,59.0362,59.0536,1400.0
2011-10-11 12:30:00,67.91,67.94,67.53,67.53,4100.0,59.0971,59.1232,58.7664,58.7664,4100.0
2011-10-11 12:40:00,67.48,67.75,67.48,67.51,3400.0,58.7229,58.9579,58.7229,58.749,3400.0
2011-10-11 12:50:00,67.54,67.74,67.54,67.73,2400.0,58.7752,58.9492,58.7752,58.9405,2400.0
2011-10-11 13:00:00,67.75,67.78,67.55,67.69,5600.0,58.9579,58.984,58.7839,58.9057,5600.0
2011-10-11 13:10:00,67.76,67.85,67.35,67.85,5100.0,58.9666,59.0449,58.6098,59.0449,5100.0
2011-10-11 13:20:00,67.78,67.98,67.75,67.93,4900.0,58.984,59.1581,58.9579,59.1145,4900.0
2011-10-11 13:30:00,68.01,68.14,67.88,68.04,6800.0,59.1842,59.2973,59.071,59.2103,6800.0
2011-10-11 13:40:00,67.94,68.05,67.76,67.84,4600.0,59.1232,59.219,58.9666,59.0362,4600.0
2011-10-11 13:50:00,67.9,68.33,67.89,68.33,7000.0,59.0884,59.4626,59.0797,59.4626,7000.0
2011-10-11 14:00:00,68.33,68.33,68.08,68.08,12400.0,59.4626,59.4626,59.2451,59.2451,12400.0
2011-10-11 14:10:00,68.12,68.27,68.12,68.26,3900.0,59.2799,59.4104,59.2799,59.4017,3900.0
2011-10-11 14:20:00,68.28,68.28,67.86,67.95,4900.0,59.4191,59.4191,59.0536,59.1319,4900.0
2011-10-11 14:30:00,67.99,68.11,67.87,67.89,6300.0,59.1668,59.2712,59.0623,59.0797,6300.0
2011-10-11 14:40:00,67.94,68.06,67.9,67.92,2100.0,59.1232,59.2277,59.0884,59.1058,2100.0
2011-10-11 14:50:00,67.92,68.08,67.87,68.08,2800.0,59.1058,59.2451,59.0623,59.2451,2800.0
2011-10-11 15:00:00,68.11,68.4,68.11,68.4,6000.0,59.2712,59.5235,59.2712,59.5235,6000.0
2011-10-11 15:10:00,68.37,68.61,68.26,68.45,9200.0,59.4974,59.7063,59.4017,59.5671,9200.0
2011-10-11 15:20:00,68.46,68.61,68.27,68.29,18000.0,59.5758,59.7063,59.4104,59.4278,18000.0
2011-10-11 15:30:00,68.3,68.76,68.24,68.56,21500.0,59.4365,59.8368,59.3843,59.6628,21500.0
2011-10-11 15:40:00,68.58,68.99,68.48,68.77,32800.0,59.6802,60.037,59.5932,59.8455,32800.0
2011-10-11 15:50:00,68.77,68.92,68.56,68.65,33900.0,59.8455,59.9761,59.6628,59.7411,33900.0
2011-10-12 09:30:00,69.16,69.16,68.34,68.83,9400.0,60.1849,60.1849,59.4713,59.8977,9400.0
2011-10-12 09:40:00,68.66,69.06,68.59,68.93,11500.0,59.7498,60.0979,59.6889,59.9848,11500.0
2011-10-12 09:50:00,69.07,69.44,69.07,69.44,2700.0,60.1066,60.4286,60.1066,60.4286,2700.0
2011-10-12 10:00:00,69.48,69.5,69.15,69.33,4400.0,60.4634,60.4808,60.1762,60.3329,4400.0
2011-10-12 10:10:00,69.25,69.63,69.25,69.62,5400.0,60.2632,60.5939,60.2632,60.5852,5400.0
2011-10-12 10:20:00,69.62,69.81,69.42,69.81,11400.0,60.5852,60.7506,60.4112,60.7506,11400.0
2011-10-12 10:30:00,69.81,69.99,69.8,69.94,24200.0,60.7506,60.9072,60.7419,60.8637,24200.0
2011-10-12 10:40:00,69.97,69.99,69.86,69.91,9900.0,60.8898,60.9072,60.7941,60.8376,9900.0
2011-10-12 10:50:00,69.89,69.99,69.86,69.94,16400.0,60.8202,60.9072,60.7941,60.8637,16400.0
2011-10-12 11:00:00,69.9,69.97,69.9,69.97,8100.0,60.8289,60.8898,60.8289,60.8898,8100.0
2011-10-12 11:10:00,69.97,69.99,69.91,69.96,23000.0,60.8898,60.9072,60.8376,60.8811,23000.0
2011-10-12 11:20:00,69.97,69.99,69.9,69.93,23800.0,60.8898,60.9072,60.8289,60.855,23800.0
2011-10-12 11:30:00,69.91,69.98,69.9,69.93,20100.0,60.8376,60.8985,60.8289,60.855,20100.0
2011-10-12 11:40:00,69.92,69.96,69.89,69.92,17100.0,60.8463,60.8811,60.8202,60.8463,17100.0
2011-10-12 11:50:00,69.9,69.94,69.84,69.85,7900.0,60.8289,60.8637,60.7767,60.7854,7900.0
2011-10-12 12:00:00,69.86,69.88,69.83,69.87,4000.0,60.7941,60.8115,60.768,60.8028,4000.0
2011-10-12 12:10:00,69.83,69.87,69.77,69.85,8500.0,60.768,60.8028,60.7158,60.7854,8500.0
2011-10-12 12:20:00,69.86,69.88,69.78,69.84,4800.0,60.7941,60.8115,60.7245,60.7767,4800.0
2011-10-12 12:30:00,69.84,69.95,69.8,69.9,6500.0,60.7767,60.8724,60.7419,60.8289,6500.0
2011-10-12 12:40:00,69.93,69.95,69.86,69.92,3800.0,60.855,60.8724,60.7941,60.8463,3800.0
2011-10-12 12:50:00,69.93,69.99,69.91,69.97,24600.0,60.855,60.9072,60.8376,60.8898,24600.0
2011-10-12 13:00:00,69.98,70.0,69.93,69.98,88300.0,60.8985,60.9159,60.855,60.8985,88300.0
2011-10-12 13:10:00,69.99,70.0,69.96,69.98,34300.0,60.9072,60.9159,60.8811,60.8985,34300.0
2011-10-12 13:20:00,69.99,69.99,69.92,69.95,19200.0,60.9072,60.9072,60.8463,60.8724,19200.0
2011-10-12 13:30:00,69.95,69.99,69.95,69.97,24600.0,60.8724,60.9072,60.8724,60.8898,24600.0
2011-10-12 13:40:00,69.98,69.99,69.94,69.94,23400.0,60.8985,60.9072,60.8637,60.8637,23400.0
2011-10-12 13:50:00,69.94,69.97,69.88,69.97,12600.0,60.8637,60.8898,60.8115,60.8898,12600.0
2011-10-12 14:00:00,69.98,70.46,69.92,70.46,129900.0,60.8985,61.3162,60.8463,61.3162,129900.0
2011-10-12 14:10:00,70.47,70.64,70.05,70.06,55100.0,61.3249,61.4729,60.9594,60.9681,55100.0
2011-10-12 14:20:00,70.05,70.06,69.82,70.04,8900.0,60.9594,60.9681,60.7593,60.9507,8900.0
2011-10-12 14:30:00,70.18,70.24,69.85,69.85,11300.0,61.0726,61.1248,60.7854,60.7854,11300.0
2011-10-12 14:40:00,69.87,69.98,69.82,69.96,7900.0,60.8028,60.8985,60.7593,60.8811,7900.0
2011-10-12 14:50:00,69.93,69.94,69.31,69.36,7100.0,60.855,60.8637,60.3155,60.359,7100.0
2011-10-12 15:00:00,69.41,69.53,69.29,69.47,6600.0,60.4025,60.5069,60.298,60.4547,6600.0
2011-10-12 15:10:00,69.42,69.51,69.2,69.41,9900.0,60.4112,60.4895,60.2197,60.4025,9900.0
2011-10-12 15:20:00,69.48,69.69,69.27,69.61,12300.0,60.4634,60.6461,60.2806,60.5765,12300.0
2011-10-12 15:30:00,69.6,69.71,69.48,69.61,21000.0,60.5678,60.6635,60.4634,60.5765,21000.0
2011-10-12 15:40:00,69.59,69.88,69.17,69.27,40500.0,60.5591,60.8115,60.1936,60.2806,40500.0
2011-10-12 15:50:00,69.3,69.44,69.12,69.28,29400.0,60.3068,60.4286,60.1501,60.2893,29400.0
2011-10-13 09:30:00,69.91,70.24,69.05,69.05,75400.0,60.8376,61.1248,60.0892,60.0892,75400.0
2011-10-13 09:40:00,69.27,69.3,68.54,68.63,12100.0,60.2806,60.3068,59.6454,59.7237,12100.0
2011-10-13 09:50:00,68.7,68.7,68.26,68.61,12200.0,59.7846,59.7846,59.4017,59.7063,12200.0
2011-10-13 10:00:00,68.53,68.81,68.51,68.76,3600.0,59.6367,59.8803,59.6193,59.8368,3600.0
2011-10-13 10:10:00,68.68,68.74,68.04,68.04,11300.0,59.7672,59.8194,59.2103,59.2103,11300.0
2011-10-13 10:20:00,68.09,68.56,68.02,68.37,8700.0,59.2538,59.6628,59.1929,59.4974,8700.0
2011-10-13 10:30:00,68.34,68.58,68.27,68.42,3400.0,59.4713,59.6802,59.4104,59.541,3400.0
2011-10-13 10:40:00,68.31,68.41,67.88,67.88,8100.0,59.4452,59.5322,59.071,59.071,8100.0
2011-10-13 10:50:00,67.88,68.11,67.88,67.93,3100.0,59.071,59.2712,59.071,59.1145,3100.0
2011-10-13 11:00:00,67.87,68.11,67.85,67.9,4200.0,59.0623,59.2712,59.0449,59.0884,4200.0
2011-10-13 11:10:00,67.97,68.21,67.76,67.82,4800.0,59.1493,59.3582,58.9666,59.0188,4800.0
2011-10-13 11:20:00,67.72,68.0,67.72,67.82,4600.0,58.9318,59.1755,58.9318,59.0188,4600.0
2011-10-13 11:30:00,67.82,67.99,67.7,67.78,7300.0,59.0188,59.1668,58.9144,58.984,7300.0
2011-10-13 11:40:00,67.78,68.06,67.65,68.06,7200.0,58.984,59.2277,58.8709,59.2277,7200.0
2011-10-13 11:50:00,67.96,68.03,67.88,68.03,6900.0,59.1406,59.2016,59.071,59.2016,6900.0
2011-10-13 12:00:00,67.97,68.11,67.94,68.01,12400.0,59.1493,59.2712,59.1232,59.1842,12400.0
2011-10-13 12:10:00,68.05,68.06,67.93,67.97,11400.0,59.219,59.2277,59.1145,59.1493,11400.0
2011-10-13 12:20:00,67.98,68.13,67.93,67.93,4000.0,59.1581,59.2886,59.1145,59.1145,4000.0
2011-10-13 12:30:00,67.88,67.88,67.74,67.82,5100.0,59.071,59.071,58.9492,59.0188,5100.0
2011-10-13 12:40:00,67.84,67.99,67.81,67.91,3400.0,59.0362,59.1668,59.0101,59.0971,3400.0
2011-10-13 12:50:00,67.9,68.03,67.84,67.94,13200.0,59.0884,59.2016,59.0362,59.1232,13200.0
2011-10-13 13:00:00,67.93,68.17,67.76,68.1,9400.0,59.1145,59.3234,58.9666,59.2625,9400.0
2011-10-13 13:10:00,68.14,68.4,68.14,68.27,6700.0,59.2973,59.5235,59.2973,59.4104,6700.0
2011-10-13 13:20:00,68.22,68.5,68.16,68.45,3200.0,59.3669,59.6106,59.3147,59.5671,3200.0
2011-10-13 13:30:00,68.47,68.5,68.41,68.47,5200.0,59.5845,59.6106,59.5322,59.5845,5200.0
2011-10-13 13:40:00,68.51,68.51,68.3,68.45,14900.0,59.6193,59.6193,59.4365,59.5671,14900.0
2011-10-13 13:50:00,68.43,68.43,68.27,68.27,3500.0,59.5497,59.5497,59.4104,59.4104,3500.0
2011-10-13 14:00:00,68.29,68.42,68.06,68.42,3600.0,59.4278,59.541,59.2277,59.541,3600.0
2011-10-13 14:10:00,68.35,68.4,68.21,68.35,4400.0,59.48,59.5235,59.3582,59.48,4400.0
2011-10-13 14:20:00,68.41,68.52,68.19,68.22,6700.0,59.5322,59.628,59.3408,59.3669,6700.0
2011-10-13 14:30:00,68.21,68.52,68.21,68.46,10400.0,59.3582,59.628,59.3582,59.5758,10400.0
2011-10-13 14:40:00,68.44,69.1,68.42,69.1,6400.0,59.5584,60.1327,59.541,60.1327,6400.0
2011-10-13 14:50:00,69.05,69.37,68.95,69.32,21300.0,60.0892,60.3677,60.0022,60.3242,21300.0
2011-10-13 15:00:00,69.32,69.62,69.31,69.58,30900.0,60.3242,60.5852,60.3155,60.5504,30900.0
2011-10-13 15:10:00,69.64,69.77,69.55,69.77,36400.0,60.6026,60.7158,60.5243,60.7158,36400.0
2011-10-13 15:20:00,69.72,69.77,69.28,69.36,24500.0,60.6722,60.7158,60.2893,60.359,24500.0
2011-10-13 15:30:00,69.3,69.45,69.09,69.16,8300.0,60.3068,60.4373,60.124,60.1849,8300.0
2011-10-13 15:40:00,69.15,69.5,69.13,69.43,15000.0,60.1762,60.4808,60.1588,60.4199,15000.0
2011-10-13 15:50:00,69.45,69.62,69.39,69.44,26000.0,60.4373,60.5852,60.3851,60.4286,26000.0
2011-10-14 09:30:00,70.91,70.91,69.96,69.98,4600.0,61.7078,61.7078,60.8811,60.8985,4600.0
2011-10-14 09:40:00,69.95,70.37,69.84,70.37,2700.0,60.8724,61.2379,60.7767,61.2379,2700.0
2011-10-14 09:50:00,70.28,70.43,70.15,70.18,1400.0,61.1596,61.2901,61.0464,61.0726,1400.0
2011-10-14 10:00:00,70.26,70.26,69.98,70.11,1500.0,61.1422,61.1422,60.8985,61.0116,1500.0
2011-10-14 10:10:00,70.1,70.1,69.49,69.49,1700.0,61.0029,61.0029,60.4721,60.4721,1700.0
2011-10-14 10:20:00,69.37,69.59,69.31,69.43,3700.0,60.3677,60.5591,60.3155,60.4199,3700.0
2011-10-14 10:30:00,69.34,69.34,69.18,69.32,1300.0,60.3416,60.3416,60.2023,60.3242,1300.0
2011-10-14 10:40:00,69.21,69.29,68.98,69.18,3200.0,60.2284,60.298,60.0283,60.2023,3200.0
2011-10-14 10:50:00,69.27,69.27,69.07,69.23,1200.0,60.2806,60.2806,60.1066,60.2458,1200.0
2011-10-14 11:00:00,69.32,69.35,68.94,68.94,3000.0,60.3242,60.3503,59.9935,59.9935,3000.0
2011-10-14 11:10:00,69.03,69.18,68.93,69.05,1300.0,60.0718,60.2023,59.9848,60.0892,1300.0
2011-10-14 11:20:00,69.05,69.08,68.81,68.83,4000.0,60.0892,60.1153,59.8803,59.8977,4000.0
2011-10-14 11:30:00,68.89,69.27,68.89,69.1,2400.0,59.95,60.2806,59.95,60.1327,2400.0
2011-10-14 11:40:00,69.06,69.36,69.06,69.36,3600.0,60.0979,60.359,60.0979,60.359,3600.0
2011-10-14 11:50:00,69.3,69.34,69.19,69.25,1300.0,60.3068,60.3416,60.211,60.2632,1300.0
2011-10-14 12:00:00,69.15,69.15,68.95,69.05,3700.0,60.1762,60.1762,60.0022,60.0892,3700.0
2011-10-14 12:10:00,69.0,69.01,68.94,68.94,1100.0,60.0457,60.0544,59.9935,59.9935,1100.0
2011-10-14 12:20:00,69.01,69.02,69.0,69.0,500.0,60.0544,60.0631,60.0457,60.0457,500.0
2011-10-14 12:30:00,69.1,69.41,69.1,69.3,1000.0,60.1327,60.4025,60.1327,60.3068,1000.0
2011-10-14 12:40:00,69.4,69.7,69.37,69.7,7100.0,60.3938,60.6548,60.3677,60.6548,7100.0
2011-10-14 12:50:00,69.72,69.73,69.62,69.62,4800.0,60.6722,60.6809,60.5852,60.5852,4800.0
2011-10-14 13:00:00,69.67,69.76,69.62,69.76,2600.0,60.6287,60.7071,60.5852,60.7071,2600.0
2011-10-14 13:10:00,69.76,69.91,69.75,69.91,3200.0,60.7071,60.8376,60.6984,60.8376,3200.0
2011-10-14 13:20:00,69.92,69.94,69.71,69.75,7400.0,60.8463,60.8637,60.6635,60.6984,7400.0
2011-10-14 13:30:00,69.75,69.83,69.71,69.71,1800.0,60.6984,60.768,60.6635,60.6635,1800.0
2011-10-14 13:40:00,69.61,69.86,69.61,69.84,3300.0,60.5765,60.7941,60.5765,60.7767,3300.0
2011-10-14 13:50:00,69.8,69.86,69.7,69.79,6900.0,60.7419,60.7941,60.6548,60.7332,6900.0
2011-10-14 14:00:00,69.78,69.83,69.67,69.74,3300.0,60.7245,60.768,60.6287,60.6897,3300.0
2011-10-14 14:10:00,69.69,69.82,69.69,69.77,9300.0,60.6461,60.7593,60.6461,60.7158,9300.0
2011-10-14 14:20:00,69.79,69.96,69.78,69.92,3600.0,60.7332,60.8811,60.7245,60.8463,3600.0
2011-10-14 14:30:00,69.87,69.88,69.69,69.69,5100.0,60.8028,60.8115,60.6461,60.6461,5100.0
2011-10-14 14:40:00,69.71,69.75,69.67,69.67,3500.0,60.6635,60.6984,60.6287,60.6287,3500.0
2011-10-14 14:50:00,69.68,70.0,69.68,70.0,9600.0,60.6374,60.9159,60.6374,60.9159,9600.0
2011-10-14 15:00:00,70.0,70.17,70.0,70.07,5300.0,60.9159,61.0638,60.9159,60.9768,5300.0
2011-10-14 15:10:00,70.08,70.33,70.04,70.29,11800.0,60.9855,61.2031,60.9507,61.1683,11800.0
2011-10-14 15:20:00,70.24,70.4,70.24,70.31,6800.0,61.1248,61.264,61.1248,61.1857,6800.0
2011-10-14 15:30:00,70.31,70.53,70.19,70.2,10200.0,61.1857,61.3771,61.0813,61.09,10200.0
2011-10-14 15:40:00,70.18,70.27,69.73,69.86,25400.0,61.0726,61.1509,60.6809,60.7941,25400.0
2011-10-14 15:50:00,69.84,70.38,69.76,70.34,25400.0,60.7767,61.2466,60.7071,61.2118,25400.0
2011-10-17 09:30:00,69.78,70.08,69.73,69.74,3700.0,60.7245,60.9855,60.6809,60.6897,3700.0
2011-10-17 09:40:00,69.58,69.65,69.41,69.52,4200.0,60.5504,60.6113,60.4025,60.4982,4200.0
2011-10-17 09:50:00,69.52,69.52,68.77,68.91,8300.0,60.4982,60.4982,59.8455,59.9674,8300.0
2011-10-17 10:00:00,68.87,68.87,68.65,68.72,3300.0,59.9326,59.9326,59.7411,59.802,3300.0
2011-10-17 10:10:00,68.82,68.82,68.38,68.47,4900.0,59.889,59.889,59.5061,59.5845,4900.0
2011-10-17 10:20:00,68.47,68.56,68.44,68.44,3000.0,59.5845,59.6628,59.5584,59.5584,3000.0
2011-10-17 10:30:00,68.39,68.48,68.32,68.45,2600.0,59.5148,59.5932,59.4539,59.5671,2600.0
2011-10-17 10:40:00,68.37,68.46,68.28,68.42,2000.0,59.4974,59.5758,59.4191,59.541,2000.0
2011-10-17 10:50:00,68.28,68.56,68.25,68.55,3300.0,59.4191,59.6628,59.393,59.6541,3300.0
2011-10-17 11:00:00,68.51,68.62,68.47,68.57,1500.0,59.6193,59.715,59.5845,59.6715,1500.0
2011-10-17 11:10:00,68.58,68.71,68.57,68.71,3500.0,59.6802,59.7933,59.6715,59.7933,3500.0
2011-10-17 11:20:00,68.73,68.92,68.73,68.92,700.0,59.8107,59.9761,59.8107,59.9761,700.0
2011-10-17 11:30:00,68.81,68.86,68.79,68.86,1600.0,59.8803,59.9239,59.8629,59.9239,1600.0
2011-10-17 11:40:00,68.8,68.82,68.47,68.47,1200.0,59.8716,59.889,59.5845,59.5845,1200.0
2011-10-17 11:50:00,68.42,68.49,68.25,68.32,3000.0,59.541,59.6019,59.393,59.4539,3000.0
2011-10-17 12:00:00,68.31,68.38,68.19,68.19,1900.0,59.4452,59.5061,59.3408,59.3408,1900.0
2011-10-17 12:10:00,68.19,68.35,68.19,68.35,900.0,59.3408,59.48,59.3408,59.48,900.0
2011-10-17 12:20:00,68.33,68.33,68.27,68.27,700.0,59.4626,59.4626,59.4104,59.4104,700.0
2011-10-17 12:30:00,68.22,68.26,68.16,68.19,1000.0,59.3669,59.4017,59.3147,59.3408,1000.0
2011-10-17 12:40:00,68.25,68.26,67.95,67.95,2000.0,59.393,59.4017,59.1319,59.1319,2000.0
2011-10-17 12:50:00,68.05,68.05,67.86,67.86,1800.0,59.219,59.219,59.0536,59.0536,1800.0
2011-10-17 13:00:00,67.8,67.9,67.79,67.88,3300.0,59.0014,59.0884,58.9927,59.071,3300.0
2011-10-17 13:10:00,67.89,68.02,67.85,68.02,2900.0,59.0797,59.1929,59.0449,59.1929,2900.0
2011-10-17 13:20:00,68.09,68.16,67.92,67.92,1900.0,59.2538,59.3147,59.1058,59.1058,1900.0
2011-10-17 13:30:00,67.92,67.92,67.69,67.78,2000.0,59.1058,59.1058,58.9057,58.984,2000.0
2011-10-17 13:40:00,67.81,67.98,67.76,67.77,3500.0,59.0101,59.1581,58.9666,58.9753,3500.0
2011-10-17 13:50:00,67.78,67.94,67.75,67.9,2300.0,58.984,59.1232,58.9579,59.0884,2300.0
2011-10-17 14:00:00,67.84,67.91,67.71,67.75,3100.0,59.0362,59.0971,58.9231,58.9579,3100.0
2011-10-17 14:10:00,67.75,67.97,67.75,67.79,3900.0,58.9579,59.1493,58.9579,58.9927,3900.0
2011-10-17 14:20:00,67.84,67.86,67.71,67.8,3400.0,59.0362,59.0536,58.9231,59.0014,3400.0
2011-10-17 14:30:00,67.75,67.8,67.58,67.58,6200.0,58.9579,59.0014,58.81,58.81,6200.0
2011-10-17 14:40:00,67.63,67.77,67.63,67.75,7300.0,58.8535,58.9753,58.8535,58.9579,7300.0
2011-10-17 14:50:00,67.78,68.02,67.66,68.0,3900.0,58.984,59.1929,58.8796,59.1755,3900.0
2011-10-17 15:00:00,68.0,68.3,68.0,68.17,5300.0,59.1755,59.4365,59.1755,59.3234,5300.0
2011-10-17 15:10:00,68.08,68.33,68.08,68.16,6200.0,59.2451,59.4626,59.2451,59.3147,6200.0
2011-10-17 15:20:00,68.15,68.2,67.98,67.99,7900.0,59.306,59.3495,59.1581,59.1668,7900.0
2011-10-17 15:30:00,68.01,68.16,67.77,67.77,22300.0,59.1842,59.3147,58.9753,58.9753,22300.0
2011-10-17 15:40:00,67.74,68.35,67.72,67.99,23700.0,58.9492,59.48,58.9318,59.1668,23700.0
2011-10-17 15:50:00,68.03,68.09,67.76,67.93,35200.0,59.2016,59.2538,58.9666,59.1145,35200.0
2011-10-18 09:30:00,67.75,68.42,67.75,68.31,4000.0,58.9579,59.541,58.9579,59.4452,4000.0
2011-10-18 09:40:00,68.39,68.43,67.99,67.99,1400.0,59.5148,59.5497,59.1668,59.1668,1400.0
2011-10-18 09:50:00,68.05,68.05,67.13,67.21,3700.0,59.219,59.219,58.4184,58.488,3700.0
2011-10-18 10:00:00,67.38,67.82,67.17,67.82,4300.0,58.6359,59.0188,58.4532,59.0188,4300.0
2011-10-18 10:10:00,67.84,68.31,67.84,68.09,5700.0,59.0362,59.4452,59.0362,59.2538,5700.0
2011-10-18 10:20:00,68.15,69.06,68.08,69.06,9200.0,59.306,60.0979,59.2451,60.0979,9200.0
2011-10-18 10:30:00,69.12,69.33,69.12,69.18,4500.0,60.1501,60.3329,60.1501,60.2023,4500.0
2011-10-18 10:40:00,69.28,69.85,69.21,69.82,10700.0,60.2893,60.7854,60.2284,60.7593,10700.0
2011-10-18 10:50:00,69.88,70.15,69.85,70.1,10000.0,60.8115,61.0464,60.7854,61.0029,10000.0
2011-10-18 11:00:00,70.02,70.1,69.8,69.95,3200.0,60.9333,61.0029,60.7419,60.8724,3200.0
2011-10-18 11:10:00,70.04,70.06,69.82,69.86,5400.0,60.9507,60.9681,60.7593,60.7941,5400.0
2011-10-18 11:20:00,69.83,69.83,69.67,69.73,3500.0,60.768,60.768,60.6287,60.6809,3500.0
2011-10-18 11:30:00,69.71,70.56,69.65,70.56,7200.0,60.6635,61.4032,60.6113,61.4032,7200.0
2011-10-18 11:40:00,70.48,70.48,70.11,70.3,12500.0,61.3336,61.3336,61.0116,61.177,12500.0
2011-10-18 11:50:00,70.36,70.53,70.22,70.28,5000.0,61.2292,61.3771,61.1074,61.1596,5000.0
2011-10-18 12:00:00,70.28,70.38,70.22,70.36,3700.0,61.1596,61.2466,61.1074,61.2292,3700.0
2011-10-18 12:10:00,70.27,70.27,70.11,70.12,900.0,61.1509,61.1509,61.0116,61.0203,900.0
2011-10-18 12:20:00,70.04,70.16,69.91,70.05,8900.0,60.9507,61.0551,60.8376,60.9594,8900.0
2011-10-18 12:30:00,70.02,70.17,69.97,70.17,2800.0,60.9333,61.0638,60.8898,61.0638,2800.0
2011-10-18 12:40:00,70.25,70.39,70.17,70.33,6300.0,61.1335,61.2553,61.0638,61.2031,6300.0
2011-10-18 12:50:00,70.27,70.27,70.11,70.15,1300.0,61.1509,61.1509,61.0116,61.0464,1300.0
2011-10-18 13:00:00,70.14,70.16,70.09,70.09,1700.0,61.0377,61.0551,60.9942,60.9942,1700.0
2011-10-18 13:10:00,70.1,70.14,69.95,70.01,2100.0,61.0029,61.0377,60.8724,60.9246,2100.0
2011-10-18 13:20:00,70.02,70.02,69.75,69.9,2500.0,60.9333,60.9333,60.6984,60.8289,2500.0
2011-10-18 13:30:00,69.96,70.04,69.92,70.03,1700.0,60.8811,60.9507,60.8463,60.942,1700.0
2011-10-18 13:40:00,70.02,70.02,69.78,69.88,3600.0,60.9333,60.9333,60.7245,60.8115,3600.0
2011-10-18 13:50:00,70.03,70.15,69.98,70.06,2400.0,60.942,61.0464,60.8985,60.9681,2400.0
2011-10-18 14:00:00,70.06,70.22,70.06,70.12,2200.0,60.9681,61.1074,60.9681,61.0203,2200.0
2011-10-18 14:10:00,70.15,70.24,70.04,70.09,6900.0,61.0464,61.1248,60.9507,60.9942,6900.0
2011-10-18 14:20:00,70.14,70.25,70.1,70.23,2500.0,61.0377,61.1335,61.0029,61.1161,2500.0
2011-10-18 14:30:00,70.24,70.42,70.07,70.07,6700.0,61.1248,61.2814,60.9768,60.9768,6700.0
2011-10-18 14:40:00,70.02,70.17,69.89,70.14,2600.0,60.9333,61.0638,60.8202,61.0377,2600.0
2011-10-18 14:50:00,70.16,70.31,70.1,70.19,26200.0,61.0551,61.1857,61.0029,61.0813,26200.0
2011-10-18 15:00:00,70.22,70.89,70.19,70.64,30600.0,61.1074,61.6904,61.0813,61.4729,30600.0
2011-10-18 15:10:00,70.71,71.08,70.13,70.3,47800.0,61.5338,61.8558,61.029,61.177,47800.0
2011-10-18 15:20:00,70.3,70.55,70.14,70.22,21600.0,61.177,61.3945,61.0377,61.1074,21600.0
2011-10-18 15:30:00,70.22,70.28,69.75,69.96,39800.0,61.1074,61.1596,60.6984,60.8811,39800.0
2011-10-18 15:40:00,70.01,70.44,69.94,70.36,17800.0,60.9246,61.2988,60.8637,61.2292,17800.0
2011-10-18 15:50:00,70.36,70.72,70.23,70.3,25000.0,61.2292,61.5425,61.1161,61.177,25000.0
2011-10-19 09:30:00,68.6,69.1,67.64,69.08,187500.0,59.6976,60.1327,58.8622,60.1153,187500.0
2011-10-19 09:40:00,69.17,69.24,68.67,69.0,23300.0,60.1936,60.2545,59.7585,60.0457,23300.0
2011-10-19 09:50:00,69.05,69.23,68.49,69.09,216800.0,60.0892,60.2458,59.6019,60.124,216800.0
2011-10-19 10:00:00,69.09,69.23,68.52,68.7,11400.0,60.124,60.2458,59.628,59.7846,11400.0
2011-10-19 10:10:00,68.74,69.02,68.74,68.89,6000.0,59.8194,60.0631,59.8194,59.95,6000.0
2011-10-19 10:20:00,69.02,69.39,68.87,69.34,6700.0,60.0631,60.3851,59.9326,60.3416,6700.0
2011-10-19 10:30:00,69.35,69.44,69.01,69.1,6600.0,60.3503,60.4286,60.0544,60.1327,6600.0
2011-10-19 10:40:00,69.08,69.38,69.07,69.24,7300.0,60.1153,60.3764,60.1066,60.2545,7300.0
2011-10-19 10:50:00,69.35,69.42,69.25,69.31,4900.0,60.3503,60.4112,60.2632,60.3155,4900.0
2011-10-19 11:00:00,69.28,69.29,69.11,69.22,5400.0,60.2893,60.298,60.1414,60.2371,5400.0
2011-10-19 11:10:00,69.23,69.39,69.08,69.08,5100.0,60.2458,60.3851,60.1153,60.1153,5100.0
2011-10-19 11:20:00,69.14,69.36,69.05,69.35,3200.0,60.1675,60.359,60.0892,60.3503,3200.0
2011-10-19 11:30:00,69.38,69.75,69.38,69.68,4800.0,60.3764,60.6984,60.3764,60.6374,4800.0
2011-10-19 11:40:00,69.68,69.69,69.36,69.44,5400.0,60.6374,60.6461,60.359,60.4286,5400.0
2011-10-19 11:50:00,69.42,69.49,69.28,69.28,2400.0,60.4112,60.4721,60.2893,60.2893,2400.0
2011-10-19 12:00:00,69.27,69.29,69.1,69.17,3000.0,60.2806,60.298,60.1327,60.1936,3000.0
2011-10-19 12:10:00,69.12,69.22,69.07,69.17,5900.0,60.1501,60.2371,60.1066,60.1936,5900.0
2011-10-19 12:20:00,69.18,69.53,69.18,69.53,4400.0,60.2023,60.5069,60.2023,60.5069,4400.0
2011-10-19 12:30:00,69.51,69.53,69.38,69.41,2600.0,60.4895,60.5069,60.3764,60.4025,2600.0
2011-10-19 12:40:00,69.41,69.54,69.35,69.44,2700.0,60.4025,60.5156,60.3503,60.4286,2700.0
2011-10-19 12:50:00,69.39,69.66,69.39,69.5,5000.0,60.3851,60.62,60.3851,60.4808,5000.0
2011-10-19 13:00:00,69.47,69.76,69.47,69.76,3500.0,60.4547,60.7071,60.4547,60.7071,3500.0
2011-10-19 13:10:00,69.81,69.9,69.72,69.72,2000.0,60.7506,60.8289,60.6722,60.6722,2000.0
2011-10-19 13:20:00,69.77,69.89,69.67,69.81,3300.0,60.7158,60.8202,60.6287,60.7506,3300.0
2011-10-19 13:30:00,69.81,69.81,69.59,69.62,3500.0,60.7506,60.7506,60.5591,60.5852,3500.0
2011-10-19 13:40:00,69.58,69.58,69.4,69.42,2500.0,60.5504,60.5504,60.3938,60.4112,2500.0
2011-10-19 13:50:00,69.42,69.57,69.38,69.55,3500.0,60.4112,60.5417,60.3764,60.5243,3500.0
2011-10-19 14:00:00,69.58,69.63,69.14,69.14,7000.0,60.5504,60.5939,60.1675,60.1675,7000.0
2011-10-19 14:10:00,69.14,69.31,69.03,69.14,7200.0,60.1675,60.3155,60.0718,60.1675,7200.0
2011-10-19 14:20:00,69.13,69.13,68.45,68.46,22600.0,60.1588,60.1588,59.5671,59.5758,22600.0
2011-10-19 14:30:00,68.48,68.75,68.46,68.66,11800.0,59.5932,59.8281,59.5758,59.7498,11800.0
2011-10-19 14:40:00,68.69,69.16,68.56,69.14,6600.0,59.7759,60.1849,59.6628,60.1675,6600.0
2011-10-19 14:50:00,69.12,69.14,68.78,68.8,7100.0,60.1501,60.1675,59.8542,59.8716,7100.0
2011-10-19 15:00:00,68.8,68.8,68.49,68.58,12700.0,59.8716,59.8716,59.6019,59.6802,12700.0
2011-10-19 15:10:00,68.56,68.88,68.5,68.8,12900.0,59.6628,59.9413,59.6106,59.8716,12900.0
2011-10-19 15:20:00,68.76,68.96,68.72,68.72,11100.0,59.8368,60.0109,59.802,59.802,11100.0
2011-10-19 15:30:00,68.7,69.1,68.7,68.9,17500.0,59.7846,60.1327,59.7846,59.9587,17500.0
2011-10-19 15:40:00,68.85,69.12,68.54,69.06,24500.0,59.9151,60.1501,59.6454,60.0979,24500.0
2011-10-19 15:50:00,69.02,69.05,68.92,68.95,16700.0,60.0631,60.0892,59.9761,60.0022,16700.0
2011-10-20 09:30:00,69.37,69.53,68.46,68.59,11300.0,60.3677,60.5069,59.5758,59.6889,11300.0
2011-10-20 09:40:00,68.52,69.41,68.37,69.15,11900.0,59.628,60.4025,59.4974,60.1762,11900.0
2011-10-20 09:50:00,69.28,69.38,68.87,68.97,4600.0,60.2893,60.3764,59.9326,60.0196,4600.0
2011-10-20 10:00:00,68.95,69.74,68.95,69.28,13500.0,60.0022,60.6897,60.0022,60.2893,13500.0
2011-10-20 10:10:00,69.39,69.88,69.39,69.66,6900.0,60.3851,60.8115,60.3851,60.62,6900.0
2011-10-20 10:20:00,69.81,69.83,69.41,69.47,2200.0,60.7506,60.768,60.4025,60.4547,2200.0
2011-10-20 10:30:00,69.55,69.69,69.41,69.54,4700.0,60.5243,60.6461,60.4025,60.5156,4700.0
2011-10-20 10:40:00,69.61,69.61,68.99,68.99,4700.0,60.5765,60.5765,60.037,60.037,4700.0
2011-10-20 10:50:00,68.96,69.11,68.67,68.67,5000.0,60.0109,60.1414,59.7585,59.7585,5000.0
2011-10-20 11:00:00,68.58,68.61,68.25,68.61,4100.0,59.6802,59.7063,59.393,59.7063,4100.0
2011-10-20 11:10:00,68.54,68.62,68.41,68.44,8000.0,59.6454,59.715,59.5322,59.5584,8000.0
2011-10-20 11:20:00,68.44,68.9,68.44,68.88,1700.0,59.5584,59.9587,59.5584,59.9413,1700.0
2011-10-20 11:30:00,68.84,68.9,68.63,68.9,4200.0,59.9064,59.9587,59.7237,59.9587,4200.0
2011-10-20 11:40:00,68.89,69.03,68.76,68.92,5200.0,59.95,60.0718,59.8368,59.9761,5200.0
2011-10-20 11:50:00,68.89,68.95,68.34,68.49,3400.0,59.95,60.0022,59.4713,59.6019,3400.0
2011-10-20 12:00:00,68.44,68.57,68.38,68.46,16400.0,59.5584,59.6715,59.5061,59.5758,16400.0
2011-10-20 12:10:00,68.49,68.5,68.32,68.35,4000.0,59.6019,59.6106,59.4539,59.48,4000.0
2011-10-20 12:20:00,68.4,68.47,68.37,68.42,3100.0,59.5235,59.5845,59.4974,59.541,3100.0
2011-10-20 12:30:00,68.43,68.78,68.38,68.38,22000.0,59.5497,59.8542,59.5061,59.5061,22000.0
2011-10-20 12:40:00,68.38,68.45,68.33,68.33,1700.0,59.5061,59.5671,59.4626,59.4626,1700.0
2011-10-20 12:50:00,68.31,68.77,68.22,68.55,5400.0,59.4452,59.8455,59.3669,59.6541,5400.0
2011-10-20 13:00:00,68.55,68.8,68.39,68.5,24500.0,59.6541,59.8716,59.5148,59.6106,24500.0
2011-10-20 13:10:00,68.39,69.35,68.39,69.18,12800.0,59.5148,60.3503,59.5148,60.2023,12800.0
2011-10-20 13:20:00,69.36,69.74,69.17,69.41,113200.0,60.359,60.6897,60.1936,60.4025,113200.0
2011-10-20 13:30:00,69.41,69.62,68.96,68.96,11500.0,60.4025,60.5852,60.0109,60.0109,11500.0
2011-10-20 13:40:00,68.96,69.11,68.72,69.04,13900.0,60.0109,60.1414,59.802,60.0805,13900.0
2011-10-20 13:50:00,69.03,69.23,69.03,69.04,7200.0,60.0718,60.2458,60.0718,60.0805,7200.0
2011-10-20 14:00:00,69.04,69.3,68.87,68.94,3300.0,60.0805,60.3068,59.9326,59.9935,3300.0
2011-10-20 14:10:00,68.81,68.96,68.74,68.89,2500.0,59.8803,60.0109,59.8194,59.95,2500.0
2011-10-20 14:20:00,68.89,69.15,68.88,69.15,2300.0,59.95,60.1762,59.9413,60.1762,2300.0
2011-10-20 14:30:00,69.15,69.65,69.09,69.65,3200.0,60.1762,60.6113,60.124,60.6113,3200.0
2011-10-20 14:40:00,69.64,69.73,69.48,69.65,7300.0,60.6026,60.6809,60.4634,60.6113,7300.0
2011-10-20 14:50:00,69.65,69.93,69.65,69.85,9400.0,60.6113,60.855,60.6113,60.7854,9400.0
2011-10-20 15:00:00,69.85,69.9,69.64,69.83,7900.0,60.7854,60.8289,60.6026,60.768,7900.0
2011-10-20 15:10:00,69.79,69.79,69.59,69.66,4900.0,60.7332,60.7332,60.5591,60.62,4900.0
2011-10-20 15:20:00,69.66,69.66,69.33,69.49,5600.0,60.62,60.62,60.3329,60.4721,5600.0
2011-10-20 15:30:00,69.47,69.67,69.36,69.46,9500.0,60.4547,60.6287,60.359,60.446,9500.0
2011-10-20 15:40:00,69.44,69.7,69.44,69.66,13900.0,60.4286,60.6548,60.4286,60.62,13900.0
2011-10-20 15:50:00,69.66,69.78,69.49,69.7,20500.0,60.62,60.7245,60.4721,60.6548,20500.0
2011-10-21 09:30:00,70.06,70.2,69.84,69.97,12800.0,60.9681,61.09,60.7767,60.8898,12800.0
2011-10-21 09:40:00,69.97,70.0,69.85,69.98,12400.0,60.8898,60.9159,60.7854,60.8985,12400.0
2011-10-21 09:50:00,69.98,70.02,69.9,69.98,21600.0,60.8985,60.9333,60.8289,60.8985,21600.0
2011-10-21 10:00:00,69.93,70.24,69.93,70.16,82700.0,60.855,61.1248,60.855,61.0551,82700.0
2011-10-21 10:10:00,70.14,70.4,70.14,70.35,37900.0,61.0377,61.264,61.0377,61.2205,37900.0
2011-10-21 10:20:00,70.37,70.47,70.33,70.37,3000.0,61.2379,61.3249,61.2031,61.2379,3000.0
2011-10-21 10:30:00,70.45,70.52,70.37,70.45,4600.0,61.3075,61.3684,61.2379,61.3075,4600.0
2011-10-21 10:40:00,70.42,70.5,70.32,70.5,2600.0,61.2814,61.351,61.1944,61.351,2600.0
2011-10-21 10:50:00,70.44,70.78,70.43,70.78,6300.0,61.2988,61.5947,61.2901,61.5947,6300.0
2011-10-21 11:00:00,70.85,70.85,70.55,70.55,4200.0,61.6556,61.6556,61.3945,61.3945,4200.0
2011-10-21 11:10:00,70.57,70.87,70.57,70.8,7300.0,61.4119,61.673,61.4119,61.6121,7300.0
2011-10-21 11:20:00,70.77,70.79,70.65,70.67,2700.0,61.586,61.6034,61.4816,61.499,2700.0
2011-10-21 11:30:00,70.71,70.74,70.66,70.7,2900.0,61.5338,61.5599,61.4903,61.5251,2900.0
2011-10-21 11:40:00,70.7,70.96,70.65,70.79,10600.0,61.5251,61.7513,61.4816,61.6034,10600.0
2011-10-21 11:50:00,70.73,70.83,70.73,70.78,1700.0,61.5512,61.6382,61.5512,61.5947,1700.0
2011-10-21 12:00:00,70.78,70.79,70.52,70.66,6600.0,61.5947,61.6034,61.3684,61.4903,6600.0
2011-10-21 12:10:00,70.59,70.77,70.59,70.65,2300.0,61.4293,61.586,61.4293,61.4816,2300.0
2011-10-21 12:20:00,70.66,70.81,70.66,70.81,2700.0,61.4903,61.6208,61.4903,61.6208,2700.0
2011-10-21 12:30:00,70.81,70.89,70.75,70.84,4500.0,61.6208,61.6904,61.5686,61.6469,4500.0
2011-10-21 12:40:00,70.82,70.9,70.72,70.81,11300.0,61.6295,61.6991,61.5425,61.6208,11300.0
2011-10-21 12:50:00,70.79,70.79,70.71,70.77,3500.0,61.6034,61.6034,61.5338,61.586,3500.0
2011-10-21 13:00:00,70.77,70.77,70.57,70.6,4600.0,61.586,61.586,61.4119,61.438,4600.0
2011-10-21 13:10:00,70.57,70.62,70.45,70.57,4300.0,61.4119,61.4555,61.3075,61.4119,4300.0
2011-10-21 13:20:00,70.51,70.66,70.28,70.28,7600.0,61.3597,61.4903,61.1596,61.1596,7600.0
2011-10-21 13:30:00,70.08,70.3,70.08,70.3,1600.0,60.9855,61.177,60.9855,61.177,1600.0
2011-10-21 13:40:00,70.31,70.31,70.09,70.13,6200.0,61.1857,61.1857,60.9942,61.029,6200.0
2011-10-21 13:50:00,70.13,70.25,70.03,70.1,4200.0,61.029,61.1335,60.942,61.0029,4200.0
2011-10-21 14:00:00,70.09,70.71,70.09,70.66,5400.0,60.9942,61.5338,60.9942,61.4903,5400.0
2011-10-21 14:10:00,70.65,70.7,70.57,70.64,2000.0,61.4816,61.5251,61.4119,61.4729,2000.0
2011-10-21 14:20:00,70.62,70.71,70.61,70.61,1600.0,61.4555,61.5338,61.4467,61.4467,1600.0
2011-10-21 14:30:00,70.59,70.65,70.49,70.6,3300.0,61.4293,61.4816,61.3423,61.438,3300.0
2011-10-21 14:40:00,70.67,70.85,70.62,70.65,14000.0,61.499,61.6556,61.4555,61.4816,14000.0
2011-10-21 14:50:00,70.68,70.9,70.55,70.8,15400.0,61.5077,61.6991,61.3945,61.6121,15400.0
2011-10-21 15:00:00,70.88,71.08,70.78,70.93,7500.0,61.6817,61.8558,61.5947,61.7252,7500.0
2011-10-21 15:10:00,70.96,71.01,70.84,70.84,3700.0,61.7513,61.7948,61.6469,61.6469,3700.0
2011-10-21 15:20:00,70.87,71.06,70.86,70.88,9600.0,61.673,61.8384,61.6643,61.6817,9600.0
2011-10-21 15:30:00,70.87,70.96,70.66,70.66,14600.0,61.673,61.7513,61.4903,61.4903,14600.0
2011-10-21 15:40:00,70.67,70.71,70.42,70.61,19700.0,61.499,61.5338,61.2814,61.4467,19700.0
2011-10-21 15:50:00,70.69,70.97,70.62,70.97,27700.0,61.5164,61.76,61.4555,61.76,27700.0
2011-10-24 09:30:00,70.92,71.43,70.9,71.43,3200.0,61.7165,62.1603,61.6991,62.1603,3200.0
2011-10-24 09:40:00,71.66,72.04,71.65,72.04,5700.0,62.3605,62.6912,62.3518,62.6912,5700.0
2011-10-24 09:50:00,72.03,72.04,71.76,71.76,2800.0,62.6825,62.6912,62.4475,62.4475,2800.0
2011-10-24 10:00:00,71.8,71.89,71.73,71.79,1600.0,62.4823,62.5606,62.4214,62.4736,1600.0
2011-10-24 10:10:00,71.91,72.16,71.91,72.16,4200.0,62.578,62.7956,62.578,62.7956,4200.0
2011-10-24 10:20:00,72.2,72.2,71.91,72.17,3100.0,62.8304,62.8304,62.578,62.8043,3100.0
2011-10-24 10:30:00,72.12,72.24,71.95,72.19,9500.0,62.7608,62.8652,62.6129,62.8217,9500.0
2011-10-24 10:40:00,72.11,72.12,71.71,71.99,9000.0,62.7521,62.7608,62.404,62.6477,9000.0
2011-10-24 10:50:00,72.05,72.16,71.96,72.03,1900.0,62.6999,62.7956,62.6216,62.6825,1900.0
2011-10-24 11:00:00,72.11,72.53,72.11,72.41,4200.0,62.7521,63.1176,62.7521,63.0132,4200.0
2011-10-24 11:10:00,72.35,72.45,71.96,72.45,13200.0,62.9609,63.048,62.6216,63.048,13200.0
2011-10-24 11:20:00,72.43,72.59,72.11,72.48,15500.0,63.0306,63.1698,62.7521,63.0741,15500.0
2011-10-24 11:30:00,72.42,72.48,72.23,72.41,109900.0,63.0219,63.0741,62.8565,63.0132,109900.0
2011-10-24 11:40:00,72.56,72.59,72.15,72.59,19400.0,63.1437,63.1698,62.7869,63.1698,19400.0
2011-10-24 11:50:00,72.46,72.47,72.17,72.17,18500.0,63.0567,63.0654,62.8043,62.8043,18500.0
2011-10-24 12:00:00,72.22,72.22,72.14,72.21,4200.0,62.8478,62.8478,62.7782,62.8391,4200.0
2011-10-24 12:10:00,72.19,72.29,72.18,72.23,3200.0,62.8217,62.9087,62.813,62.8565,3200.0
2011-10-24 12:20:00,72.15,72.27,72.04,72.04,108100.0,62.7869,62.8913,62.6912,62.6912,108100.0
2011-10-24 12:30:00,72.03,72.15,71.92,71.94,29100.0,62.6825,62.7869,62.5867,62.6042,29100.0
2011-10-24 12:40:00,71.95,71.98,71.84,71.85,15600.0,62.6129,62.639,62.5171,62.5258,15600.0
2011-10-24 12:50:00,71.85,71.85,71.81,71.85,12900.0,62.5258,62.5258,62.491,62.5258,12900.0
2011-10-24 13:00:00,71.85,71.87,71.74,71.74,10200.0,62.5258,62.5432,62.4301,62.4301,10200.0
2011-10-24 13:10:00,71.91,72.07,71.91,72.0,400.0,62.578,62.7173,62.578,62.6564,400.0
2011-10-24 13:20:00,72.03,72.24,72.0,72.22,2400.0,62.6825,62.8652,62.6564,62.8478,2400.0
2011-10-24 13:30:00,72.24,72.54,72.24,72.54,3900.0,62.8652,63.1263,62.8652,63.1263,3900.0
2011-10-24 13:40:00,72.52,73.21,72.51,73.14,8900.0,63.1089,63.7093,63.1002,63.6484,8900.0
2011-10-24 13:50:00,73.14,73.29,72.56,72.69,69100.0,63.6484,63.779,63.1437,63.2568,69100.0
2011-10-24 14:00:00,72.64,72.64,72.28,72.29,8100.0,63.2133,63.2133,62.9,62.9087,8100.0
2011-10-24 14:10:00,72.22,72.28,71.92,71.98,11500.0,62.8478,62.9,62.5867,62.639,11500.0
2011-10-24 14:20:00,71.99,72.41,71.99,72.38,5400.0,62.6477,63.0132,62.6477,62.9871,5400.0
2011-10-24 14:30:00,72.46,72.6,72.36,72.6,5600.0,63.0567,63.1785,62.9696,63.1785,5600.0
2011-10-24 14:40:00,72.57,72.57,72.15,72.57,28500.0,63.1524,63.1524,62.7869,63.1524,28500.0
2011-10-24 14:50:00,72.57,72.7,72.32,72.57,16100.0,63.1524,63.2655,62.9348,63.1524,16100.0
2011-10-24 15:00:00,72.64,72.72,72.56,72.66,8300.0,63.2133,63.2829,63.1437,63.2307,8300.0
2011-10-24 15:10:00,72.6,72.6,71.95,72.15,39000.0,63.1785,63.1785,62.6129,62.7869,39000.0
2011-10-24 15:20:00,72.15,72.37,71.73,71.8,96700.0,62.7869,62.9783,62.4214,62.4823,96700.0
2011-10-24 15:30:00,71.78,72.22,71.65,72.17,27600.0,62.4649,62.8478,62.3518,62.8043,27600.0
2011-10-24 15:40:00,72.11,72.36,72.08,72.27,28300.0,62.7521,62.9696,62.726,62.8913,28300.0
2011-10-24 15:50:00,72.25,72.66,72.12,72.6,54200.0,62.8739,63.2307,62.7608,63.1785,54200.0
2011-10-25 09:30:00,72.01,72.02,70.78,71.13,7100.0,62.6651,62.6738,61.5947,61.8993,7100.0
2011-10-25 09:40:00,70.96,71.73,70.81,71.57,10300.0,61.7513,62.4214,61.6208,62.2822,10300.0
2011-10-25 09:50:00,71.49,72.17,71.48,71.77,10000.0,62.2125,62.8043,62.2038,62.4562,10000.0
2011-10-25 10:00:00,71.78,71.79,71.13,71.44,10700.0,62.4649,62.4736,61.8993,62.169,10700.0
2011-10-25 10:10:00,71.56,71.63,71.35,71.58,6600.0,62.2735,62.3344,62.0907,62.2909,6600.0
2011-10-25 10:20:00,71.66,72.08,71.63,71.98,4000.0,62.3605,62.726,62.3344,62.639,4000.0
2011-10-25 10:30:00,72.0,72.12,71.82,72.11,5100.0,62.6564,62.7608,62.4997,62.7521,5100.0
2011-10-25 10:40:00,72.15,72.38,72.15,72.3,4700.0,62.7869,62.9871,62.7869,62.9174,4700.0
2011-10-25 10:50:00,72.28,72.38,72.06,72.35,9200.0,62.9,62.9871,62.7086,62.9609,9200.0
2011-10-25 11:00:00,72.33,72.41,71.9,71.93,7900.0,62.9435,63.0132,62.5693,62.5954,7900.0
2011-10-25 11:10:00,71.91,71.97,71.77,71.87,5000.0,62.578,62.6303,62.4562,62.5432,5000.0
2011-10-25 11:20:00,71.93,72.21,71.93,72.21,3000.0,62.5954,62.8391,62.5954,62.8391,3000.0
2011-10-25 11:30:00,72.14,72.35,72.14,72.17,4300.0,62.7782,62.9609,62.7782,62.8043,4300.0
2011-10-25 11:40:00,72.19,72.22,71.95,71.96,2200.0,62.8217,62.8478,62.6129,62.6216,2200.0
2011-10-25 11:50:00,72.04,72.31,72.04,72.29,1400.0,62.6912,62.9261,62.6912,62.9087,1400.0
2011-10-25 12:00:00,72.3,72.61,72.29,72.61,3200.0,62.9174,63.1872,62.9087,63.1872,3200.0
2011-10-25 12:10:00,72.59,72.95,72.55,72.95,5000.0,63.1698,63.4831,63.135,63.4831,5000.0
2011-10-25 12:20:00,72.96,72.98,72.68,72.77,22900.0,63.4918,63.5092,63.2481,63.3264,22900.0
2011-10-25 12:30:00,72.8,72.8,72.45,72.45,5200.0,63.3525,63.3525,63.048,63.048,5200.0
2011-10-25 12:40:00,72.43,72.43,72.0,72.0,2300.0,63.0306,63.0306,62.6564,62.6564,2300.0
2011-10-25 12:50:00,71.98,72.03,71.79,71.79,2300.0,62.639,62.6825,62.4736,62.4736,2300.0
2011-10-25 13:00:00,71.88,72.12,71.83,72.09,3700.0,62.5519,62.7608,62.5084,62.7347,3700.0
2011-10-25 13:10:00,72.11,72.11,71.96,72.02,3500.0,62.7521,62.7521,62.6216,62.6738,3500.0
2011-10-25 13:20:00,72.02,72.2,71.91,71.91,2300.0,62.6738,62.8304,62.578,62.578,2300.0
2011-10-25 13:30:00,71.9,71.92,71.8,71.92,3500.0,62.5693,62.5867,62.4823,62.5867,3500.0
2011-10-25 13:40:00,71.87,71.96,71.76,71.9,1800.0,62.5432,62.6216,62.4475,62.5693,1800.0
2011-10-25 13:50:00,71.95,72.14,71.95,71.97,3400.0,62.6129,62.7782,62.6129,62.6303,3400.0
2011-10-25 14:00:00,71.91,71.92,71.71,71.85,3200.0,62.578,62.5867,62.404,62.5258,3200.0
2011-10-25 14:10:00,71.88,71.88,71.72,71.75,2300.0,62.5519,62.5519,62.4127,62.4388,2300.0
2011-10-25 14:20:00,71.76,71.81,71.7,71.76,3300.0,62.4475,62.491,62.3953,62.4475,3300.0
2011-10-25 14:30:00,71.66,71.67,71.47,71.47,7000.0,62.3605,62.3692,62.1951,62.1951,7000.0
2011-10-25 14:40:00,71.5,71.71,71.47,71.53,7000.0,62.2213,62.404,62.1951,62.2474,7000.0
2011-10-25 14:50:00,71.58,71.58,71.33,71.46,6100.0,62.2909,62.2909,62.0733,62.1864,6100.0
2011-10-25 15:00:00,71.54,71.67,71.48,71.52,7700.0,62.2561,62.3692,62.2038,62.2387,7700.0
2011-10-25 15:10:00,71.49,71.49,71.27,71.27,6300.0,62.2125,62.2125,62.0211,62.0211,6300.0
2011-10-25 15:20:00,71.25,71.29,70.95,71.14,9300.0,62.0037,62.0385,61.7426,61.908,9300.0
2011-10-25 15:30:00,71.12,71.39,71.12,71.23,24700.0,61.8906,62.1255,61.8906,61.9863,24700.0
2011-10-25 15:40:00,71.19,71.3,70.89,70.96,12900.0,61.9515,62.0472,61.6904,61.7513,12900.0
2011-10-25 15:50:00,70.96,70.96,70.6,70.78,23500.0,61.7513,61.7513,61.438,61.5947,23500.0
2011-10-26 09:30:00,71.75,72.3,71.7,71.76,13200.0,62.4388,62.9174,62.3953,62.4475,13200.0
2011-10-26 09:40:00,71.72,71.94,71.31,71.31,12200.0,62.4127,62.6042,62.0559,62.0559,12200.0
2011-10-26 09:50:00,71.32,71.63,71.1,71.21,12000.0,62.0646,62.3344,61.8732,61.9689,12000.0
2011-10-26 10:00:00,71.27,71.35,70.97,70.97,4000.0,62.0211,62.0907,61.76,61.76,4000.0
2011-10-26 10:10:00,70.99,70.99,70.65,70.67,3800.0,61.7774,61.7774,61.4816,61.499,3800.0
2011-10-26 10:20:00,70.65,70.72,70.46,70.65,4700.0,61.4816,61.5425,61.3162,61.4816,4700.0
2011-10-26 10:30:00,70.67,70.89,70.48,70.89,4500.0,61.499,61.6904,61.3336,61.6904,4500.0
2011-10-26 10:40:00,70.85,70.85,70.05,70.05,3300.0,61.6556,61.6556,60.9594,60.9594,3300.0
2011-10-26 10:50:00,69.96,70.34,69.96,70.28,5700.0,60.8811,61.2118,60.8811,61.1596,5700.0
2011-10-26 11:00:00,70.29,70.73,70.29,70.58,1400.0,61.1683,61.5512,61.1683,61.4206,1400.0
2011-10-26 11:10:00,70.49,70.85,70.49,70.85,1500.0,61.3423,61.6556,61.3423,61.6556,1500.0
2011-10-26 11:20:00,70.81,70.86,70.62,70.79,4500.0,61.6208,61.6643,61.4555,61.6034,4500.0
2011-10-26 11:30:00,70.8,70.98,70.8,70.9,3000.0,61.6121,61.7687,61.6121,61.6991,3000.0
2011-10-26 11:40:00,70.91,71.43,70.91,71.34,7300.0,61.7078,62.1603,61.7078,62.082,7300.0
2011-10-26 11:50:00,71.43,71.49,71.3,71.41,2900.0,62.1603,62.2125,62.0472,62.1429,2900.0
2011-10-26 12:00:00,71.31,71.52,71.28,71.34,3200.0,62.0559,62.2387,62.0298,62.082,3200.0
2011-10-26 12:10:00,71.28,71.38,71.13,71.28,9700.0,62.0298,62.1168,61.8993,62.0298,9700.0
2011-10-26 12:20:00,71.33,71.4,71.22,71.4,3400.0,62.0733,62.1342,61.9776,62.1342,3400.0
2011-10-26 12:30:00,71.4,71.52,71.31,71.52,5800.0,62.1342,62.2387,62.0559,62.2387,5800.0
2011-10-26 12:40:00,71.54,71.56,71.35,71.43,4400.0,62.2561,62.2735,62.0907,62.1603,4400.0
2011-10-26 12:50:00,71.46,71.47,71.21,71.21,7100.0,62.1864,62.1951,61.9689,61.9689,7100.0
2011-10-26 13:00:00,71.28,71.33,71.06,71.06,5700.0,62.0298,62.0733,61.8384,61.8384,5700.0
2011-10-26 13:10:00,71.08,71.21,71.06,71.12,1900.0,61.8558,61.9689,61.8384,61.8906,1900.0
2011-10-26 13:20:00,71.19,71.32,71.16,71.32,2700.0,61.9515,62.0646,61.9254,62.0646,2700.0
2011-10-26 13:30:00,71.34,72.08,71.34,71.97,7500.0,62.082,62.726,62.082,62.6303,7500.0
2011-10-26 13:40:00,71.94,72.02,71.75,71.94,7800.0,62.6042,62.6738,62.4388,62.6042,7800.0
2011-10-26 13:50:00,71.89,72.16,71.8,71.97,7900.0,62.5606,62.7956,62.4823,62.6303,7900.0
2011-10-26 14:00:00,72.01,72.29,71.97,72.24,5000.0,62.6651,62.9087,62.6303,62.8652,5000.0
2011-10-26 14:10:00,72.29,72.36,71.97,72.04,13500.0,62.9087,62.9696,62.6303,62.6912,13500.0
2011-10-26 14:20:00,71.97,72.22,71.97,72.16,16000.0,62.6303,62.8478,62.6303,62.7956,16000.0
2011-10-26 14:30:00,72.11,72.42,72.08,72.42,14300.0,62.7521,63.0219,62.726,63.0219,14300.0
2011-10-26 14:40:00,72.36,72.4,72.19,72.25,12300.0,62.9696,63.0045,62.8217,62.8739,12300.0
2011-10-26 14:50:00,72.23,72.28,72.04,72.22,9400.0,62.8565,62.9,62.6912,62.8478,9400.0
2011-10-26 15:00:00,72.25,72.38,72.18,72.22,10000.0,62.8739,62.9871,62.813,62.8478,10000.0
2011-10-26 15:10:00,72.17,72.52,72.14,72.36,5700.0,62.8043,63.1089,62.7782,62.9696,5700.0
2011-10-26 15:20:00,72.32,72.53,72.24,72.48,7800.0,62.9348,63.1176,62.8652,63.0741,7800.0
2011-10-26 15:30:00,72.47,72.82,72.33,72.63,17000.0,63.0654,63.37,62.9435,63.2046,17000.0
2011-10-26 15:40:00,72.66,72.85,72.34,72.34,25700.0,63.2307,63.3961,62.9522,62.9522,25700.0
2011-10-26 15:50:00,72.33,72.49,72.16,72.39,28800.0,62.9435,63.0828,62.7956,62.9958,28800.0
2011-10-27 09:30:00,75.0,75.32,74.33,74.63,10000.0,65.267,65.5455,64.684,64.9451,10000.0
2011-10-27 09:40:00,74.64,74.98,74.64,74.98,6600.0,64.9538,65.2496,64.9538,65.2496,6600.0
2011-10-27 09:50:00,74.97,75.12,74.95,75.02,5900.0,65.2409,65.3715,65.2235,65.2845,5900.0
2011-10-27 10:00:00,74.97,75.05,74.68,75.0,19300.0,65.2409,65.3106,64.9886,65.267,19300.0
2011-10-27 10:10:00,74.93,75.04,74.84,74.97,6800.0,65.2061,65.3019,65.1278,65.2409,6800.0
2011-10-27 10:20:00,74.95,74.95,74.3,74.46,7800.0,65.2235,65.2235,64.6579,64.7971,7800.0
2011-10-27 10:30:00,74.5,74.58,74.3,74.33,3500.0,64.8319,64.9016,64.6579,64.684,3500.0
2011-10-27 10:40:00,74.34,74.69,74.34,74.44,4100.0,64.6927,64.9973,64.6927,64.7797,4100.0
2011-10-27 10:50:00,74.41,74.57,74.31,74.44,3700.0,64.7536,64.8928,64.6666,64.7797,3700.0
2011-10-27 11:00:00,74.53,74.99,74.47,74.99,2100.0,64.858,65.2583,64.8058,65.2583,2100.0
2011-10-27 11:10:00,74.97,75.1,74.92,74.97,14900.0,65.2409,65.3541,65.1974,65.2409,14900.0
2011-10-27 11:20:00,74.97,75.08,74.91,75.07,5500.0,65.2409,65.3367,65.1887,65.328,5500.0
2011-10-27 11:30:00,75.11,75.39,75.02,75.39,5200.0,65.3628,65.6064,65.2845,65.6064,5200.0
2011-10-27 11:40:00,75.43,75.48,75.34,75.38,2300.0,65.6412,65.6848,65.5629,65.5977,2300.0
2011-10-27 11:50:00,75.35,75.64,75.32,75.58,5300.0,65.5716,65.824,65.5455,65.7718,5300.0
2011-10-27 12:00:00,75.56,75.85,75.56,75.64,10500.0,65.7544,66.0067,65.7544,65.824,10500.0
2011-10-27 12:10:00,75.69,75.79,75.48,75.48,6600.0,65.8675,65.9545,65.6848,65.6848,6600.0
2011-10-27 12:20:00,75.45,75.65,75.3,75.55,5700.0,65.6586,65.8327,65.5281,65.7457,5700.0
2011-10-27 12:30:00,75.64,75.95,75.64,75.95,8000.0,65.824,66.0938,65.824,66.0938,8000.0
2011-10-27 12:40:00,75.9,75.98,75.86,75.86,3900.0,66.0503,66.1199,66.0154,66.0154,3900.0
2011-10-27 12:50:00,75.87,75.87,75.65,75.7,3000.0,66.0241,66.0241,65.8327,65.8762,3000.0
2011-10-27 13:00:00,75.63,75.88,75.53,75.78,4700.0,65.8153,66.0328,65.7283,65.9458,4700.0
2011-10-27 13:10:00,75.76,75.76,75.56,75.56,35200.0,65.9284,65.9284,65.7544,65.7544,35200.0
2011-10-27 13:20:00,75.56,75.56,75.35,75.46,5700.0,65.7544,65.7544,65.5716,65.6674,5700.0
2011-10-27 13:30:00,75.47,75.66,75.44,75.63,4100.0,65.6761,65.8414,65.6499,65.8153,4100.0
2011-10-27 13:40:00,75.64,76.02,75.54,76.02,8600.0,65.824,66.1547,65.737,66.1547,8600.0
2011-10-27 13:50:00,76.02,76.41,76.02,76.41,10200.0,66.1547,66.4941,66.1547,66.4941,10200.0
2011-10-27 14:00:00,76.42,76.83,76.42,76.57,14200.0,66.5028,66.8596,66.5028,66.6333,14200.0
2011-10-27 14:10:00,76.52,76.52,75.96,76.09,14500.0,66.5898,66.5898,66.1025,66.2156,14500.0
2011-10-27 14:20:00,76.11,76.37,76.11,76.37,24800.0,66.233,66.4593,66.233,66.4593,24800.0
2011-10-27 14:30:00,76.37,76.46,76.26,76.46,25900.0,66.4593,66.5376,66.3635,66.5376,25900.0
2011-10-27 14:40:00,76.51,76.51,76.13,76.13,9300.0,66.5811,66.5811,66.2504,66.2504,9300.0
2011-10-27 14:50:00,76.09,76.26,76.0,76.2,24300.0,66.2156,66.3635,66.1373,66.3113,24300.0
2011-10-27 15:00:00,76.18,76.32,76.18,76.23,13600.0,66.2939,66.4157,66.2939,66.3374,13600.0
2011-10-27 15:10:00,76.23,76.33,76.12,76.3,18700.0,66.3374,66.4244,66.2417,66.3983,18700.0
2011-10-27 15:20:00,76.29,76.55,76.15,76.15,19900.0,66.3896,66.6159,66.2678,66.2678,19900.0
2011-10-27 15:30:00,76.21,76.36,76.17,76.2,16900.0,66.32,66.4506,66.2852,66.3113,16900.0
2011-10-27 15:40:00,76.21,76.26,75.62,75.78,28700.0,66.32,66.3635,65.8066,65.9458,28700.0
2011-10-27 15:50:00,75.78,76.01,75.44,75.89,59200.0,65.9458,66.146,65.6499,66.0415,59200.0
2011-10-28 09:30:00,75.68,76.18,75.68,76.06,7200.0,65.8588,66.2939,65.8588,66.1895,7200.0
2011-10-28 09:40:00,76.06,76.07,75.1,75.14,4600.0,66.1895,66.1982,65.3541,65.3889,4600.0
2011-10-28 09:50:00,75.06,75.06,74.73,75.01,5400.0,65.3193,65.3193,65.0321,65.2757,5400.0
2011-10-28 10:00:00,75.08,75.08,74.63,74.88,3900.0,65.3367,65.3367,64.9451,65.1626,3900.0
2011-10-28 10:10:00,74.89,75.1,74.87,74.97,4500.0,65.1713,65.3541,65.1539,65.2409,4500.0
2011-10-28 10:20:00,75.1,75.3,75.07,75.21,2700.0,65.3541,65.5281,65.328,65.4498,2700.0
2011-10-28 10:30:00,75.19,75.51,75.19,75.49,1600.0,65.4324,65.7109,65.4324,65.6935,1600.0
2011-10-28 10:40:00,75.55,75.55,75.18,75.21,2300.0,65.7457,65.7457,65.4237,65.4498,2300.0
2011-10-28 10:50:00,75.27,75.3,75.09,75.2,2700.0,65.502,65.5281,65.3454,65.4411,2700.0
2011-10-28 11:00:00,75.23,75.4,75.16,75.33,1000.0,65.4672,65.6151,65.4063,65.5542,1000.0
2011-10-28 11:10:00,75.33,75.34,75.15,75.2,3300.0,65.5542,65.5629,65.3976,65.4411,3300.0
2011-10-28 11:20:00,75.18,75.46,75.18,75.28,2800.0,65.4237,65.6674,65.4237,65.5107,2800.0
2011-10-28 11:30:00,75.36,75.69,75.33,75.33,3800.0,65.5803,65.8675,65.5542,65.5542,3800.0
2011-10-28 11:40:00,75.29,75.36,75.07,75.08,7600.0,65.5194,65.5803,65.328,65.3367,7600.0
2011-10-28 11:50:00,75.09,75.09,74.63,74.63,9000.0,65.3454,65.3454,64.9451,64.9451,9000.0
2011-10-28 12:00:00,74.71,75.03,74.64,75.0,4500.0,65.0147,65.2932,64.9538,65.267,4500.0
2011-10-28 12:10:00,75.02,75.14,74.99,75.04,3900.0,65.2845,65.3889,65.2583,65.3019,3900.0
2011-10-28 12:20:00,75.1,75.21,74.66,74.66,4900.0,65.3541,65.4498,64.9712,64.9712,4900.0
2011-10-28 12:30:00,74.65,74.89,74.61,74.67,3300.0,64.9625,65.1713,64.9277,64.9799,3300.0
2011-10-28 12:40:00,74.7,74.75,74.54,74.74,5700.0,65.006,65.0495,64.8667,65.0408,5700.0
2011-10-28 12:50:00,74.75,74.84,74.6,74.81,5300.0,65.0495,65.1278,64.919,65.1017,5300.0
2011-10-28 13:00:00,74.72,75.02,74.69,74.69,4000.0,65.0234,65.2845,64.9973,64.9973,4000.0
2011-10-28 13:10:00,74.69,74.74,74.59,74.65,4400.0,64.9973,65.0408,64.9103,64.9625,4400.0
2011-10-28 13:20:00,74.68,74.91,74.66,74.85,5300.0,64.9886,65.1887,64.9712,65.1365,5300.0
2011-10-28 13:30:00,74.85,74.87,74.64,74.84,5400.0,65.1365,65.1539,64.9538,65.1278,5400.0
2011-10-28 13:40:00,74.73,74.73,74.54,74.55,2900.0,65.0321,65.0321,64.8667,64.8754,2900.0
2011-10-28 13:50:00,74.53,74.55,74.37,74.44,5000.0,64.858,64.8754,64.7188,64.7797,5000.0
2011-10-28 14:00:00,74.42,74.54,74.2,74.33,5300.0,64.7623,64.8667,64.5709,64.684,5300.0
2011-10-28 14:10:00,74.39,74.55,74.12,74.12,3500.0,64.7362,64.8754,64.5012,64.5012,3500.0
2011-10-28 14:20:00,74.13,74.26,74.06,74.26,7000.0,64.5099,64.6231,64.449,64.6231,7000.0
2011-10-28 14:30:00,74.25,74.3,73.86,73.88,12600.0,64.6144,64.6579,64.275,64.2924,12600.0
2011-10-28 14:40:00,73.88,74.08,73.88,73.98,10500.0,64.2924,64.4664,64.2924,64.3794,10500.0
2011-10-28 14:50:00,73.97,74.08,73.67,73.74,11100.0,64.3707,64.4664,64.1096,64.1706,11100.0
2011-10-28 15:00:00,73.73,74.05,73.65,74.02,13300.0,64.1619,64.4403,64.0922,64.4142,13300.0
2011-10-28 15:10:00,74.0,74.01,73.9,73.93,12300.0,64.3968,64.4055,64.3098,64.3359,12300.0
2011-10-28 15:20:00,73.92,74.18,73.9,74.1,10800.0,64.3272,64.5535,64.3098,64.4838,10800.0
2011-10-28 15:30:00,74.1,74.31,73.99,74.31,15100.0,64.4838,64.6666,64.3881,64.6666,15100.0
2011-10-28 15:40:00,74.28,74.39,74.15,74.2,20200.0,64.6405,64.7362,64.5274,64.5709,20200.0
2011-10-28 15:50:00,74.22,74.37,73.94,74.12,48800.0,64.5883,64.7188,64.3446,64.5012,48800.0
2011-10-31 09:30:00,73.36,73.63,72.69,72.8,10600.0,63.8399,64.0748,63.2568,63.3525,10600.0
2011-10-31 09:40:00,72.85,72.85,72.23,72.34,9300.0,63.3961,63.3961,62.8565,62.9522,9300.0
2011-10-31 09:50:00,72.31,72.64,72.31,72.47,3800.0,62.9261,63.2133,62.9261,63.0654,3800.0
2011-10-31 10:00:00,72.37,72.94,72.23,72.94,4500.0,62.9783,63.4744,62.8565,63.4744,4500.0
2011-10-31 10:10:00,72.99,73.22,72.85,72.85,8800.0,63.5179,63.718,63.3961,63.3961,8800.0
2011-10-31 10:20:00,72.83,73.09,72.75,72.97,4300.0,63.3787,63.6049,63.309,63.5005,4300.0
2011-10-31 10:30:00,72.95,73.44,72.95,73.43,4200.0,63.4831,63.9095,63.4831,63.9008,4200.0
2011-10-31 10:40:00,73.51,73.54,73.32,73.37,3900.0,63.9704,63.9965,63.8051,63.8486,3900.0
2011-10-31 10:50:00,73.44,73.64,73.37,73.55,2900.0,63.9095,64.0835,63.8486,64.0052,2900.0
2011-10-31 11:00:00,73.49,73.53,73.39,73.51,2100.0,63.953,63.9878,63.866,63.9704,2100.0
2011-10-31 11:10:00,73.54,73.59,73.32,73.39,1900.0,63.9965,64.04,63.8051,63.866,1900.0
2011-10-31 11:20:00,73.34,73.42,73.33,73.37,1900.0,63.8225,63.8921,63.8138,63.8486,1900.0
2011-10-31 11:30:00,73.35,73.69,73.34,73.48,2900.0,63.8312,64.127,63.8225,63.9443,2900.0
2011-10-31 11:40:00,73.53,73.7,73.52,73.65,3200.0,63.9878,64.1358,63.9791,64.0922,3200.0
2011-10-31 11:50:00,73.58,73.69,73.52,73.52,1700.0,64.0313,64.127,63.9791,63.9791,1700.0
2011-10-31 12:00:00,73.62,73.62,73.41,73.46,3500.0,64.0661,64.0661,63.8834,63.9269,3500.0
2011-10-31 12:10:00,73.43,73.45,73.04,73.04,4600.0,63.9008,63.9182,63.5614,63.5614,4600.0
2011-10-31 12:20:00,73.12,73.21,73.02,73.03,4000.0,63.631,63.7093,63.544,63.5527,4000.0
2011-10-31 12:30:00,73.06,73.41,73.06,73.37,2600.0,63.5788,63.8834,63.5788,63.8486,2600.0
2011-10-31 12:40:00,73.38,73.42,73.29,73.34,2900.0,63.8573,63.8921,63.779,63.8225,2900.0
2011-10-31 12:50:00,73.39,73.54,73.32,73.54,3100.0,63.866,63.9965,63.8051,63.9965,3100.0
2011-10-31 13:00:00,73.59,73.94,73.53,73.79,12900.0,64.04,64.3446,63.9878,64.2141,12900.0
2011-10-31 13:10:00,73.81,73.96,73.81,73.88,4600.0,64.2315,64.362,64.2315,64.2924,4600.0
2011-10-31 13:20:00,73.88,73.98,73.67,73.67,7000.0,64.2924,64.3794,64.1096,64.1096,7000.0
2011-10-31 13:30:00,73.64,73.74,73.52,73.73,6900.0,64.0835,64.1706,63.9791,64.1619,6900.0
2011-10-31 13:40:00,73.72,73.9,73.72,73.85,4900.0,64.1532,64.3098,64.1532,64.2663,4900.0
2011-10-31 13:50:00,73.85,74.0,73.75,73.83,7500.0,64.2663,64.3968,64.1793,64.2489,7500.0
2011-10-31 14:00:00,73.84,73.84,73.46,73.55,3800.0,64.2576,64.2576,63.9269,64.0052,3800.0
2011-10-31 14:10:00,73.47,73.47,73.32,73.46,6700.0,63.9356,63.9356,63.8051,63.9269,6700.0
2011-10-31 14:20:00,73.55,73.86,73.55,73.62,12100.0,64.0052,64.275,64.0052,64.0661,12100.0
2011-10-31 14:30:00,73.62,73.64,73.36,73.36,10600.0,64.0661,64.0835,63.8399,63.8399,10600.0
2011-10-31 14:40:00,73.32,73.35,73.2,73.27,7500.0,63.8051,63.8312,63.7006,63.7616,7500.0
2011-10-31 14:50:00,73.32,73.43,73.23,73.23,8800.0,63.8051,63.9008,63.7267,63.7267,8800.0
2011-10-31 15:00:00,73.13,73.29,73.04,73.07,8000.0,63.6397,63.779,63.5614,63.5875,8000.0
2011-10-31 15:10:00,73.09,73.38,72.84,72.84,10700.0,63.6049,63.8573,63.3874,63.3874,10700.0
2011-10-31 15:20:00,72.83,72.92,72.49,72.52,15200.0,63.3787,63.457,63.0828,63.1089,15200.0
2011-10-31 15:30:00,72.51,72.92,72.44,72.72,19400.0,63.1002,63.457,63.0393,63.2829,19400.0
2011-10-31 15:40:00,72.71,72.71,72.16,72.64,35300.0,63.2742,63.2742,62.7956,63.2133,35300.0
2011-10-31 15:50:00,72.68,72.72,72.17,72.18,41400.0,63.2481,63.2829,62.8043,62.813,41400.0
2011-11-01 09:30:00,68.98,70.64,67.24,68.08,57500.0,60.0283,61.4729,58.5141,59.2451,57500.0
2011-11-01 09:40:00,68.18,69.28,68.18,68.65,20700.0,59.3321,60.2893,59.3321,59.7411,20700.0
2011-11-01 09:50:00,68.7,69.17,68.41,69.04,9700.0,59.7846,60.1936,59.5322,60.0805,9700.0
2011-11-01 10:00:00,68.86,70.45,68.86,70.45,20700.0,59.9239,61.3075,59.9239,61.3075,20700.0
2011-11-01 10:10:00,70.49,71.14,70.32,70.37,25600.0,61.3423,61.908,61.1944,61.2379,25600.0
2011-11-01 10:20:00,70.37,70.96,70.25,70.81,15700.0,61.2379,61.7513,61.1335,61.6208,15700.0
2011-11-01 10:30:00,70.81,71.24,70.69,71.06,8600.0,61.6208,61.995,61.5164,61.8384,8600.0
2011-11-01 10:40:00,71.12,71.13,70.67,70.78,5000.0,61.8906,61.8993,61.499,61.5947,5000.0
2011-11-01 10:50:00,70.9,71.1,70.82,71.02,9000.0,61.6991,61.8732,61.6295,61.8035,9000.0
2011-11-01 11:00:00,71.06,71.19,70.82,70.88,12000.0,61.8384,61.9515,61.6295,61.6817,12000.0
2011-11-01 11:10:00,70.96,71.39,70.89,71.35,9700.0,61.7513,62.1255,61.6904,62.0907,9700.0
2011-11-01 11:20:00,71.43,71.51,71.14,71.14,5300.0,62.1603,62.23,61.908,61.908,5300.0
2011-11-01 11:30:00,71.08,71.08,69.85,69.92,7000.0,61.8558,61.8558,60.7854,60.8463,7000.0
2011-11-01 11:40:00,69.86,70.02,69.81,70.02,10300.0,60.7941,60.9333,60.7506,60.9333,10300.0
2011-11-01 11:50:00,70.04,70.16,69.79,70.0,17500.0,60.9507,61.0551,60.7332,60.9159,17500.0
2011-11-01 12:00:00,70.0,70.02,69.65,69.99,12600.0,60.9159,60.9333,60.6113,60.9072,12600.0
2011-11-01 12:10:00,69.83,69.99,69.58,69.6,8600.0,60.768,60.9072,60.5504,60.5678,8600.0
2011-11-01 12:20:00,69.56,69.85,69.41,69.72,8400.0,60.533,60.7854,60.4025,60.6722,8400.0
2011-11-01 12:30:00,69.74,69.91,69.53,69.84,6100.0,60.6897,60.8376,60.5069,60.7767,6100.0
2011-11-01 12:40:00,69.84,69.84,69.3,69.35,6300.0,60.7767,60.7767,60.3068,60.3503,6300.0
2011-11-01 12:50:00,69.36,69.5,69.24,69.33,4000.0,60.359,60.4808,60.2545,60.3329,4000.0
2011-11-01 13:00:00,69.35,69.79,69.25,69.63,9500.0,60.3503,60.7332,60.2632,60.5939,9500.0
2011-11-01 13:10:00,69.57,69.68,69.45,69.58,4000.0,60.5417,60.6374,60.4373,60.5504,4000.0
2011-11-01 13:20:00,69.61,70.31,69.56,70.25,9400.0,60.5765,61.1857,60.533,61.1335,9400.0
2011-11-01 13:30:00,70.24,70.51,70.13,70.39,8600.0,61.1248,61.3597,61.029,61.2553,8600.0
2011-11-01 13:40:00,70.4,71.53,70.4,71.3,21800.0,61.264,62.2474,61.264,62.0472,21800.0
2011-11-01 13:50:00,71.38,71.76,71.3,71.76,41000.0,62.1168,62.4475,62.0472,62.4475,41000.0
2011-11-01 14:00:00,71.71,72.3,71.66,72.22,28400.0,62.404,62.9174,62.3605,62.8478,28400.0
2011-11-01 14:10:00,72.13,72.38,71.95,72.08,17700.0,62.7695,62.9871,62.6129,62.726,17700.0
2011-11-01 14:20:00,72.03,72.58,72.02,72.27,9800.0,62.6825,63.1611,62.6738,62.8913,9800.0
2011-11-01 14:30:00,72.29,72.29,71.91,72.03,23900.0,62.9087,62.9087,62.578,62.6825,23900.0
2011-11-01 14:40:00,71.98,72.24,71.73,71.96,17700.0,62.639,62.8652,62.4214,62.6216,17700.0
2011-11-01 14:50:00,71.95,72.09,71.75,71.8,30200.0,62.6129,62.7347,62.4388,62.4823,30200.0
2011-11-01 15:00:00,71.76,71.76,70.83,70.9,12600.0,62.4475,62.4475,61.6382,61.6991,12600.0
2011-11-01 15:10:00,70.87,71.05,70.43,71.05,26300.0,61.673,61.8296,61.2901,61.8296,26300.0
2011-11-01 15:20:00,71.0,71.27,70.84,71.04,30400.0,61.7861,62.0211,61.6469,61.8209,30400.0
2011-11-01 15:30:00,70.98,71.58,70.98,71.5,14200.0,61.7687,62.2909,61.7687,62.2213,14200.0
2011-11-01 15:40:00,71.53,71.84,71.4,71.7,43100.0,62.2474,62.5171,62.1342,62.3953,43100.0
2011-11-01 15:50:00,71.62,71.62,71.03,71.36,49400.0,62.3257,62.3257,61.8122,62.0994,49400.0
2011-11-02 09:30:00,72.03,72.7,71.77,72.47,14500.0,62.6825,63.2655,62.4562,63.0654,14500.0
2011-11-02 09:40:00,72.4,72.68,72.34,72.68,9800.0,63.0045,63.2481,62.9522,63.2481,9800.0
2011-11-02 09:50:00,72.59,72.64,72.39,72.48,22600.0,63.1698,63.2133,62.9958,63.0741,22600.0
2011-11-02 10:00:00,72.48,72.51,72.26,72.51,7800.0,63.0741,63.1002,62.8826,63.1002,7800.0
2011-11-02 10:10:00,72.66,72.83,72.54,72.64,4000.0,63.2307,63.3787,63.1263,63.2133,4000.0
2011-11-02 10:20:00,72.55,72.71,72.5,72.53,3500.0,63.135,63.2742,63.0915,63.1176,3500.0
2011-11-02 10:30:00,72.55,73.0,72.5,72.95,10100.0,63.135,63.5266,63.0915,63.4831,10100.0
2011-11-02 10:40:00,72.95,73.3,72.9,73.3,12500.0,63.4831,63.7877,63.4396,63.7877,12500.0
2011-11-02 10:50:00,73.48,73.67,73.39,73.55,7000.0,63.9443,64.1096,63.866,64.0052,7000.0
2011-11-02 11:00:00,73.62,73.62,73.4,73.49,3400.0,64.0661,64.0661,63.8747,63.953,3400.0
2011-11-02 11:10:00,73.43,73.43,73.17,73.38,3500.0,63.9008,63.9008,63.6745,63.8573,3500.0
2011-11-02 11:20:00,73.35,73.45,73.27,73.32,2000.0,63.8312,63.9182,63.7616,63.8051,2000.0
2011-11-02 11:30:00,73.24,73.28,73.08,73.13,2800.0,63.7354,63.7703,63.5962,63.6397,2800.0
2011-11-02 11:40:00,73.2,73.33,73.15,73.22,2700.0,63.7006,63.8138,63.6571,63.718,2700.0
2011-11-02 11:50:00,73.1,73.14,72.94,73.02,6800.0,63.6136,63.6484,63.4744,63.544,6800.0
2011-11-02 12:00:00,73.08,73.11,72.96,73.07,6000.0,63.5962,63.6223,63.4918,63.5875,6000.0
2011-11-02 12:10:00,73.1,73.22,72.91,72.99,4300.0,63.6136,63.718,63.4483,63.5179,4300.0
2011-11-02 12:20:00,73.0,73.05,72.91,72.97,6100.0,63.5266,63.5701,63.4483,63.5005,6100.0
2011-11-02 12:30:00,72.96,73.25,72.93,73.17,5000.0,63.4918,63.7441,63.4657,63.6745,5000.0
2011-11-02 12:40:00,73.26,73.38,72.82,72.95,16500.0,63.7529,63.8573,63.37,63.4831,16500.0
2011-11-02 12:50:00,72.97,73.08,72.8,72.81,14500.0,63.5005,63.5962,63.3525,63.3612,14500.0
2011-11-02 13:00:00,72.75,72.75,71.9,72.02,12200.0,63.309,63.309,62.5693,62.6738,12200.0
2011-11-02 13:10:00,72.01,72.04,71.69,71.69,8100.0,62.6651,62.6912,62.3866,62.3866,8100.0
2011-11-02 13:20:00,71.58,71.61,71.29,71.48,5500.0,62.2909,62.317,62.0385,62.2038,5500.0
2011-11-02 13:30:00,71.49,71.57,71.44,71.47,2500.0,62.2125,62.2822,62.169,62.1951,2500.0
2011-11-02 13:40:00,71.51,71.65,71.36,71.63,5700.0,62.23,62.3518,62.0994,62.3344,5700.0
2011-11-02 13:50:00,71.64,71.74,71.31,71.31,5600.0,62.3431,62.4301,62.0559,62.0559,5600.0
2011-11-02 14:00:00,71.27,71.45,70.97,71.18,7900.0,62.0211,62.1777,61.76,61.9428,7900.0
2011-11-02 14:10:00,71.13,71.23,70.98,71.18,5000.0,61.8993,61.9863,61.7687,61.9428,5000.0
2011-11-02 14:20:00,71.16,71.32,71.08,71.14,5500.0,61.9254,62.0646,61.8558,61.908,5500.0
2011-11-02 14:30:00,71.09,71.55,71.09,71.34,3700.0,61.8645,62.2648,61.8645,62.082,3700.0
2011-11-02 14:40:00,71.3,71.58,71.19,71.48,8800.0,62.0472,62.2909,61.9515,62.2038,8800.0
2011-11-02 14:50:00,71.5,71.59,71.42,71.55,13100.0,62.2213,62.2996,62.1516,62.2648,13100.0
2011-11-02 15:00:00,71.51,71.6,71.38,71.41,23300.0,62.23,62.3083,62.1168,62.1429,23300.0
2011-11-02 15:10:00,71.38,71.58,71.3,71.58,11700.0,62.1168,62.2909,62.0472,62.2909,11700.0
2011-11-02 15:20:00,71.69,71.8,71.38,71.53,15900.0,62.3866,62.4823,62.1168,62.2474,15900.0
2011-11-02 15:30:00,71.53,71.73,71.19,71.5,23500.0,62.2474,62.4214,61.9515,62.2213,23500.0
2011-11-02 15:40:00,71.56,71.72,71.36,71.45,41300.0,62.2735,62.4127,62.0994,62.1777,41300.0
2011-11-02 15:50:00,71.48,71.71,71.4,71.57,45900.0,62.2038,62.404,62.1342,62.2822,45900.0
2011-11-03 09:30:00,72.46,72.77,71.7,71.7,9800.0,63.0567,63.3264,62.3953,62.3953,9800.0
2011-11-03 09:40:00,71.82,72.14,71.67,71.67,4600.0,62.4997,62.7782,62.3692,62.3692,4600.0
2011-11-03 09:50:00,71.68,72.05,71.32,72.03,10200.0,62.3779,62.6999,62.0646,62.6825,10200.0
2011-11-03 10:00:00,72.06,72.18,71.29,71.88,12600.0,62.7086,62.813,62.0385,62.5519,12600.0
2011-11-03 10:10:00,71.9,72.31,71.76,72.31,3500.0,62.5693,62.9261,62.4475,62.9261,3500.0
2011-11-03 10:20:00,72.14,72.27,71.89,72.17,6500.0,62.7782,62.8913,62.5606,62.8043,6500.0
2011-11-03 10:30:00,72.21,72.3,72.0,72.01,3700.0,62.8391,62.9174,62.6564,62.6651,3700.0
2011-11-03 10:40:00,72.21,73.39,72.2,73.22,16700.0,62.8391,63.866,62.8304,63.718,16700.0
2011-11-03 10:50:00,73.14,73.14,72.79,72.9,2900.0,63.6484,63.6484,63.3438,63.4396,2900.0
2011-11-03 11:00:00,72.9,73.24,72.9,73.19,10500.0,63.4396,63.7354,63.4396,63.6919,10500.0
2011-11-03 11:10:00,73.18,73.34,73.13,73.13,4100.0,63.6832,63.8225,63.6397,63.6397,4100.0
2011-11-03 11:20:00,73.15,73.74,73.15,73.65,6800.0,63.6571,64.1706,63.6571,64.0922,6800.0
2011-11-03 11:30:00,73.66,73.93,73.63,73.73,7500.0,64.1009,64.3359,64.0748,64.1619,7500.0
2011-11-03 11:40:00,73.72,73.96,73.71,73.88,4600.0,64.1532,64.362,64.1445,64.2924,4600.0
2011-11-03 11:50:00,73.85,74.06,73.61,73.64,9700.0,64.2663,64.449,64.0574,64.0835,9700.0
2011-11-03 12:00:00,73.6,73.84,73.53,73.81,4300.0,64.0487,64.2576,63.9878,64.2315,4300.0
2011-11-03 12:10:00,73.86,73.93,73.67,73.79,3000.0,64.275,64.3359,64.1096,64.2141,3000.0
2011-11-03 12:20:00,73.79,73.95,73.65,73.95,3700.0,64.2141,64.3533,64.0922,64.3533,3700.0
2011-11-03 12:30:00,73.84,73.86,73.72,73.74,1800.0,64.2576,64.275,64.1532,64.1706,1800.0
2011-11-03 12:40:00,73.8,74.24,73.79,74.21,4900.0,64.2228,64.6057,64.2141,64.5796,4900.0
2011-11-03 12:50:00,74.29,74.35,74.08,74.25,4900.0,64.6492,64.7014,64.4664,64.6144,4900.0
2011-11-03 13:00:00,74.25,74.65,74.25,74.53,18500.0,64.6144,64.9625,64.6144,64.858,18500.0
2011-11-03 13:10:00,74.51,74.64,74.47,74.51,7000.0,64.8406,64.9538,64.8058,64.8406,7000.0
2011-11-03 13:20:00,74.58,74.58,74.4,74.48,5200.0,64.9016,64.9016,64.7449,64.8145,5200.0
2011-11-03 13:30:00,74.45,74.62,74.43,74.6,4000.0,64.7884,64.9364,64.771,64.919,4000.0
2011-11-03 13:40:00,74.7,74.95,74.66,74.89,8800.0,65.006,65.2235,64.9712,65.1713,8800.0
2011-11-03 13:50:00,74.89,74.91,74.54,74.55,12300.0,65.1713,65.1887,64.8667,64.8754,12300.0
2011-11-03 14:00:00,74.61,74.81,74.49,74.7,10400.0,64.9277,65.1017,64.8232,65.006,10400.0
2011-11-03 14:10:00,74.71,74.77,74.5,74.55,5500.0,65.0147,65.0669,64.8319,64.8754,5500.0
2011-11-03 14:20:00,74.44,74.59,74.37,74.4,4000.0,64.7797,64.9103,64.7188,64.7449,4000.0
2011-11-03 14:30:00,74.41,74.5,74.34,74.49,6600.0,64.7536,64.8319,64.6927,64.8232,6600.0
2011-11-03 14:40:00,74.44,74.44,74.01,74.01,5600.0,64.7797,64.7797,64.4055,64.4055,5600.0
2011-11-03 14:50:00,74.08,74.13,73.93,74.13,4900.0,64.4664,64.5099,64.3359,64.5099,4900.0
2011-11-03 15:00:00,74.23,74.47,74.22,74.45,5500.0,64.597,64.8058,64.5883,64.7884,5500.0
2011-11-03 15:10:00,74.45,74.5,74.28,74.36,11600.0,64.7884,64.8319,64.6405,64.7101,11600.0
2011-11-03 15:20:00,74.42,74.5,74.38,74.39,17500.0,64.7623,64.8319,64.7275,64.7362,17500.0
2011-11-03 15:30:00,74.35,74.5,74.25,74.27,28400.0,64.7014,64.8319,64.6144,64.6318,28400.0
2011-11-03 15:40:00,74.27,74.51,74.23,74.5,30000.0,64.6318,64.8406,64.597,64.8319,30000.0
2011-11-03 15:50:00,74.47,74.52,74.36,74.49,52100.0,64.8058,64.8493,64.7101,64.8232,52100.0
2011-11-04 09:30:00,73.69,73.69,72.89,73.17,13600.0,64.127,64.127,63.4309,63.6745,13600.0
2011-11-04 09:40:00,73.14,73.89,72.98,73.89,4300.0,63.6484,64.3011,63.5092,64.3011,4300.0
2011-11-04 09:50:00,73.99,74.12,73.04,73.1,7900.0,64.3881,64.5012,63.5614,63.6136,7900.0
2011-11-04 10:00:00,72.94,73.05,72.69,72.78,11200.0,63.4744,63.5701,63.2568,63.3351,11200.0
2011-11-04 10:10:00,72.78,72.86,72.58,72.72,7300.0,63.3351,63.4048,63.1611,63.2829,7300.0
2011-11-04 10:20:00,72.67,72.67,72.33,72.48,6700.0,63.2394,63.2394,62.9435,63.0741,6700.0
2011-11-04 10:30:00,72.46,72.56,72.31,72.56,9300.0,63.0567,63.1437,62.9261,63.1437,9300.0
2011-11-04 10:40:00,72.59,73.13,72.59,73.13,3700.0,63.1698,63.6397,63.1698,63.6397,3700.0
2011-11-04 10:50:00,73.15,73.15,72.93,73.14,3000.0,63.6571,63.6571,63.4657,63.6484,3000.0
2011-11-04 11:00:00,73.16,73.44,73.16,73.3,17200.0,63.6658,63.9095,63.6658,63.7877,17200.0
2011-11-04 11:10:00,73.23,73.42,73.19,73.28,7700.0,63.7267,63.8921,63.6919,63.7703,7700.0
2011-11-04 11:20:00,73.14,73.14,72.91,73.0,7800.0,63.6484,63.6484,63.4483,63.5266,7800.0
2011-11-04 11:30:00,73.1,73.23,73.0,73.23,8300.0,63.6136,63.7267,63.5266,63.7267,8300.0
2011-11-04 11:40:00,73.19,73.42,73.13,73.3,6300.0,63.6919,63.8921,63.6397,63.7877,6300.0
2011-11-04 11:50:00,73.28,73.41,73.24,73.37,2300.0,63.7703,63.8834,63.7354,63.8486,2300.0
2011-11-04 12:00:00,73.42,73.67,73.42,73.54,3500.0,63.8921,64.1096,63.8921,63.9965,3500.0
2011-11-04 12:10:00,73.51,73.68,73.43,73.66,7400.0,63.9704,64.1183,63.9008,64.1009,7400.0
2011-11-04 12:20:00,73.65,73.74,73.64,73.74,600.0,64.0922,64.1706,64.0835,64.1706,600.0
2011-11-04 12:30:00,73.69,73.87,73.63,73.81,20800.0,64.127,64.2837,64.0748,64.2315,20800.0
2011-11-04 12:40:00,73.85,73.9,73.49,73.53,20000.0,64.2663,64.3098,63.953,63.9878,20000.0
2011-11-04 12:50:00,73.54,73.72,73.48,73.72,5400.0,63.9965,64.1532,63.9443,64.1532,5400.0
2011-11-04 13:00:00,73.72,73.81,73.57,73.76,7600.0,64.1532,64.2315,64.0226,64.188,7600.0
2011-11-04 13:10:00,73.8,74.3,73.8,74.21,6900.0,64.2228,64.6579,64.2228,64.5796,6900.0
2011-11-04 13:20:00,74.21,74.21,73.98,74.13,2800.0,64.5796,64.5796,64.3794,64.5099,2800.0
2011-11-04 13:30:00,74.16,74.17,74.02,74.02,2100.0,64.5361,64.5448,64.4142,64.4142,2100.0
2011-11-04 13:40:00,74.1,74.47,74.03,74.4,4600.0,64.4838,64.8058,64.4229,64.7449,4600.0
2011-11-04 13:50:00,74.41,74.48,74.14,74.2,5300.0,64.7536,64.8145,64.5187,64.5709,5300.0
2011-11-04 14:00:00,74.19,74.26,73.98,74.01,2400.0,64.5622,64.6231,64.3794,64.4055,2400.0
2011-11-04 14:10:00,74.08,74.1,73.9,73.97,1600.0,64.4664,64.4838,64.3098,64.3707,1600.0
2011-11-04 14:20:00,73.96,74.07,73.89,74.03,2000.0,64.362,64.4577,64.3011,64.4229,2000.0
2011-11-04 14:30:00,74.03,74.04,73.69,73.69,1500.0,64.4229,64.4316,64.127,64.127,1500.0
2011-11-04 14:40:00,73.69,73.95,73.69,73.88,2300.0,64.127,64.3533,64.127,64.2924,2300.0
2011-11-04 14:50:00,73.9,73.9,73.67,73.68,4600.0,64.3098,64.3098,64.1096,64.1183,4600.0
2011-11-04 15:00:00,73.76,73.76,73.5,73.53,2700.0,64.188,64.188,63.9617,63.9878,2700.0
2011-11-04 15:10:00,73.55,73.75,73.44,73.71,4600.0,64.0052,64.1793,63.9095,64.1445,4600.0
2011-11-04 15:20:00,73.67,73.81,73.52,73.74,6300.0,64.1096,64.2315,63.9791,64.1706,6300.0
2011-11-04 15:30:00,73.72,73.88,73.68,73.7,9400.0,64.1532,64.2924,64.1183,64.1358,9400.0
2011-11-04 15:40:00,73.71,74.15,73.71,73.92,13200.0,64.1445,64.5274,64.1445,64.3272,13200.0
2011-11-04 15:50:00,73.9,73.98,73.64,73.98,26700.0,64.3098,64.3794,64.0835,64.3794,26700.0
2011-11-07 09:30:00,73.56,74.31,73.56,74.29,2900.0,64.0139,64.6666,64.0139,64.6492,2900.0
2011-11-07 09:40:00,74.12,74.15,73.61,73.91,7000.0,64.5012,64.5274,64.0574,64.3185,7000.0
2011-11-07 09:50:00,73.92,74.37,73.92,74.06,1400.0,64.3272,64.7188,64.3272,64.449,1400.0
2011-11-07 10:00:00,73.79,73.86,73.43,73.82,6000.0,64.2141,64.275,63.9008,64.2402,6000.0
2011-11-07 10:10:00,73.9,74.03,73.65,73.65,2200.0,64.3098,64.4229,64.0922,64.0922,2200.0
2011-11-07 10:20:00,73.53,73.6,73.47,73.5,1400.0,63.9878,64.0487,63.9356,63.9617,1400.0
2011-11-07 10:30:00,73.48,73.48,73.03,73.22,2700.0,63.9443,63.9443,63.5527,63.718,2700.0
2011-11-07 10:40:00,73.19,73.29,72.91,72.91,4400.0,63.6919,63.779,63.4483,63.4483,4400.0
2011-11-07 10:50:00,73.02,73.02,72.64,72.72,2000.0,63.544,63.544,63.2133,63.2829,2000.0
2011-11-07 11:00:00,72.75,73.06,72.75,72.81,5700.0,63.309,63.5788,63.309,63.3612,5700.0
2011-11-07 11:10:00,72.77,73.08,72.76,72.97,5300.0,63.3264,63.5962,63.3177,63.5005,5300.0
2011-11-07 11:20:00,72.92,72.95,72.6,72.68,3600.0,63.457,63.4831,63.1785,63.2481,3600.0
2011-11-07 11:30:00,72.66,72.75,72.56,72.67,3100.0,63.2307,63.309,63.1437,63.2394,3100.0
2011-11-07 11:40:00,72.68,72.75,72.5,72.59,2600.0,63.2481,63.309,63.0915,63.1698,2600.0
2011-11-07 11:50:00,72.75,72.77,72.51,72.59,2400.0,63.309,63.3264,63.1002,63.1698,2400.0
2011-11-07 12:00:00,72.59,72.77,72.52,72.75,2400.0,63.1698,63.3264,63.1089,63.309,2400.0
2011-11-07 12:10:00,72.66,72.78,72.26,72.26,12500.0,63.2307,63.3351,62.8826,62.8826,12500.0
2011-11-07 12:20:00,72.22,72.22,71.99,72.05,4800.0,62.8478,62.8478,62.6477,62.6999,4800.0
2011-11-07 12:30:00,72.0,72.1,71.86,72.05,3900.0,62.6564,62.7434,62.5345,62.6999,3900.0
2011-11-07 12:40:00,72.01,72.18,72.01,72.17,1800.0,62.6651,62.813,62.6651,62.8043,1800.0
2011-11-07 12:50:00,72.25,72.37,72.23,72.36,1200.0,62.8739,62.9783,62.8565,62.9696,1200.0
2011-11-07 13:00:00,72.32,72.38,72.31,72.34,1300.0,62.9348,62.9871,62.9261,62.9522,1300.0
2011-11-07 13:10:00,72.44,72.61,72.44,72.55,1000.0,63.0393,63.1872,63.0393,63.135,1000.0
2011-11-07 13:20:00,72.64,72.86,72.6,72.85,2800.0,63.2133,63.4048,63.1785,63.3961,2800.0
2011-11-07 13:30:00,72.9,72.9,72.81,72.81,1300.0,63.4396,63.4396,63.3612,63.3612,1300.0
2011-11-07 13:40:00,72.82,72.85,72.77,72.77,2000.0,63.37,63.3961,63.3264,63.3264,2000.0
2011-11-07 13:50:00,72.78,73.24,72.74,73.22,4300.0,63.3351,63.7354,63.3003,63.718,4300.0
2011-11-07 14:00:00,73.34,73.5,73.22,73.47,5900.0,63.8225,63.9617,63.718,63.9356,5900.0
2011-11-07 14:10:00,73.5,73.71,73.41,73.52,4000.0,63.9617,64.1445,63.8834,63.9791,4000.0
2011-11-07 14:20:00,73.61,73.78,73.57,73.73,1500.0,64.0574,64.2054,64.0226,64.1619,1500.0
2011-11-07 14:30:00,73.77,73.8,73.64,73.75,2100.0,64.1967,64.2228,64.0835,64.1793,2100.0
2011-11-07 14:40:00,73.75,73.76,73.65,73.73,1100.0,64.1793,64.188,64.0922,64.1619,1100.0
2011-11-07 14:50:00,73.66,73.99,73.66,73.99,2500.0,64.1009,64.3881,64.1009,64.3881,2500.0
2011-11-07 15:00:00,73.96,74.0,73.88,73.95,2700.0,64.362,64.3968,64.2924,64.3533,2700.0
2011-11-07 15:10:00,74.09,74.11,73.79,73.79,2200.0,64.4751,64.4925,64.2141,64.2141,2200.0
2011-11-07 15:20:00,73.84,73.86,73.59,73.59,3900.0,64.2576,64.275,64.04,64.04,3900.0
2011-11-07 15:30:00,73.62,73.75,73.43,73.7,8500.0,64.0661,64.1793,63.9008,64.1358,8500.0
2011-11-07 15:40:00,73.68,73.75,73.54,73.59,5800.0,64.1183,64.1793,63.9965,64.04,5800.0
2011-11-07 15:50:00,73.58,73.78,73.5,73.68,15200.0,64.0313,64.2054,63.9617,64.1183,15200.0
2011-11-08 09:30:00,74.55,75.0,74.28,75.0,9400.0,64.8754,65.267,64.6405,65.267,9400.0
2011-11-08 09:40:00,75.0,75.4,75.0,75.15,6700.0,65.267,65.6151,65.267,65.3976,6700.0
2011-11-08 09:50:00,75.07,75.5,75.04,75.5,8700.0,65.328,65.7022,65.3019,65.7022,8700.0
2011-11-08 10:00:00,75.58,75.59,74.93,75.05,8000.0,65.7718,65.7805,65.2061,65.3106,8000.0
2011-11-08 10:10:00,74.97,74.99,74.51,74.99,5900.0,65.2409,65.2583,64.8406,65.2583,5900.0
2011-11-08 10:20:00,74.98,75.0,74.35,74.36,11100.0,65.2496,65.267,64.7014,64.7101,11100.0
2011-11-08 10:30:00,74.34,74.86,74.32,74.83,6300.0,64.6927,65.1452,64.6753,65.1191,6300.0
2011-11-08 10:40:00,74.93,74.99,74.73,74.99,8300.0,65.2061,65.2583,65.0321,65.2583,8300.0
2011-11-08 10:50:00,74.9,75.03,74.66,74.66,16000.0,65.18,65.2932,64.9712,64.9712,16000.0
2011-11-08 11:00:00,74.62,74.83,74.31,74.36,6100.0,64.9364,65.1191,64.6666,64.7101,6100.0
2011-11-08 11:10:00,74.4,74.4,74.08,74.22,5500.0,64.7449,64.7449,64.4664,64.5883,5500.0
2011-11-08 11:20:00,74.27,74.44,74.04,74.33,7200.0,64.6318,64.7797,64.4316,64.684,7200.0
2011-11-08 11:30:00,74.4,74.42,74.13,74.35,7800.0,64.7449,64.7623,64.5099,64.7014,7800.0
2011-11-08 11:40:00,74.3,74.48,74.21,74.4,13100.0,64.6579,64.8145,64.5796,64.7449,13100.0
2011-11-08 11:50:00,74.49,74.5,74.24,74.32,7600.0,64.8232,64.8319,64.6057,64.6753,7600.0
2011-11-08 12:00:00,74.23,74.82,74.17,74.82,5400.0,64.597,65.1104,64.5448,65.1104,5400.0
2011-11-08 12:10:00,74.81,75.11,74.8,75.11,7700.0,65.1017,65.3628,65.093,65.3628,7700.0
2011-11-08 12:20:00,75.15,75.29,75.01,75.05,7900.0,65.3976,65.5194,65.2757,65.3106,7900.0
2011-11-08 12:30:00,75.05,75.43,75.05,75.43,9400.0,65.3106,65.6412,65.3106,65.6412,9400.0
2011-11-08 12:40:00,75.45,75.64,75.36,75.42,8300.0,65.6586,65.824,65.5803,65.6325,8300.0
2011-11-08 12:50:00,75.48,75.86,75.4,75.75,10300.0,65.6848,66.0154,65.6151,65.9197,10300.0
2011-11-08 13:00:00,75.78,75.86,75.65,75.79,6000.0,65.9458,66.0154,65.8327,65.9545,6000.0
2011-11-08 13:10:00,75.72,75.8,75.55,75.8,6300.0,65.8936,65.9632,65.7457,65.9632,6300.0
2011-11-08 13:20:00,75.72,76.0,75.72,76.0,4800.0,65.8936,66.1373,65.8936,66.1373,4800.0
2011-11-08 13:30:00,75.91,75.99,75.77,75.97,6200.0,66.059,66.1286,65.9371,66.1112,6200.0
2011-11-08 13:40:00,75.99,76.19,75.83,76.11,30500.0,66.1286,66.3026,65.9893,66.233,30500.0
2011-11-08 13:50:00,76.01,76.1,75.95,76.0,32100.0,66.146,66.2243,66.0938,66.1373,32100.0
2011-11-08 14:00:00,76.0,76.19,75.98,76.13,29900.0,66.1373,66.3026,66.1199,66.2504,29900.0
2011-11-08 14:10:00,76.13,76.58,76.13,76.35,18400.0,66.2504,66.642,66.2504,66.4419,18400.0
2011-11-08 14:20:00,76.24,76.51,76.24,76.45,13900.0,66.3461,66.5811,66.3461,66.5289,13900.0
2011-11-08 14:30:00,76.45,76.57,76.36,76.51,69500.0,66.5289,66.6333,66.4506,66.5811,69500.0
2011-11-08 14:40:00,76.51,76.63,76.41,76.43,9100.0,66.5811,66.6855,66.4941,66.5115,9100.0
2011-11-08 14:50:00,76.47,76.53,76.36,76.45,9500.0,66.5463,66.5985,66.4506,66.5289,9500.0
2011-11-08 15:00:00,76.38,76.42,75.86,76.06,21500.0,66.468,66.5028,66.0154,66.1895,21500.0
2011-11-08 15:10:00,76.13,76.14,75.92,76.0,27400.0,66.2504,66.2591,66.0677,66.1373,27400.0
2011-11-08 15:20:00,76.02,76.02,75.55,75.69,21500.0,66.1547,66.1547,65.7457,65.8675,21500.0
2011-11-08 15:30:00,75.71,75.92,75.66,75.8,29500.0,65.8849,66.0677,65.8414,65.9632,29500.0
2011-11-08 15:40:00,75.82,75.99,75.71,75.99,17900.0,65.9806,66.1286,65.8849,66.1286,17900.0
2011-11-08 15:50:00,75.94,76.02,75.81,75.9,23400.0,66.0851,66.1547,65.9719,66.0503,23400.0
2011-11-09 09:30:00,74.13,74.7,73.66,73.74,14800.0,64.5099,65.006,64.1009,64.1706,14800.0
2011-11-09 09:40:00,73.7,73.7,73.28,73.47,8100.0,64.1358,64.1358,63.7703,63.9356,8100.0
2011-11-09 09:50:00,73.34,73.5,73.09,73.22,19100.0,63.8225,63.9617,63.6049,63.718,19100.0
2011-11-09 10:00:00,73.2,73.7,73.19,73.56,11800.0,63.7006,64.1358,63.6919,64.0139,11800.0
2011-11-09 10:10:00,73.56,73.74,73.5,73.57,8300.0,64.0139,64.1706,63.9617,64.0226,8300.0
2011-11-09 10:20:00,73.59,73.77,73.44,73.63,10200.0,64.04,64.1967,63.9095,64.0748,10200.0
2011-11-09 10:30:00,73.61,73.85,73.56,73.6,9200.0,64.0574,64.2663,64.0139,64.0487,9200.0
2011-11-09 10:40:00,73.6,74.03,73.54,73.88,11700.0,64.0487,64.4229,63.9965,64.2924,11700.0
2011-11-09 10:50:00,73.89,73.98,73.67,73.69,7500.0,64.3011,64.3794,64.1096,64.127,7500.0
2011-11-09 11:00:00,73.67,74.04,73.62,73.96,8500.0,64.1096,64.4316,64.0661,64.362,8500.0
2011-11-09 11:10:00,73.95,74.34,73.93,74.28,4800.0,64.3533,64.6927,64.3359,64.6405,4800.0
2011-11-09 11:20:00,74.34,74.45,74.22,74.23,3800.0,64.6927,64.7884,64.5883,64.597,3800.0
2011-11-09 11:30:00,74.2,74.26,74.06,74.26,1200.0,64.5709,64.6231,64.449,64.6231,1200.0
2011-11-09 11:40:00,74.16,74.3,74.03,74.24,1800.0,64.5361,64.6579,64.4229,64.6057,1800.0
2011-11-09 11:50:00,74.25,74.42,73.96,73.96,3300.0,64.6144,64.7623,64.362,64.362,3300.0
2011-11-09 12:00:00,74.0,74.0,73.9,73.98,4300.0,64.3968,64.3968,64.3098,64.3794,4300.0
2011-11-09 12:10:00,73.92,74.0,73.88,73.92,5000.0,64.3272,64.3968,64.2924,64.3272,5000.0
2011-11-09 12:20:00,73.9,73.9,73.75,73.75,10200.0,64.3098,64.3098,64.1793,64.1793,10200.0
2011-11-09 12:30:00,73.78,73.93,73.78,73.83,3800.0,64.2054,64.3359,64.2054,64.2489,3800.0
2011-11-09 12:40:00,73.82,73.98,73.77,73.85,7100.0,64.2402,64.3794,64.1967,64.2663,7100.0
2011-11-09 12:50:00,73.89,73.97,73.82,73.92,5200.0,64.3011,64.3707,64.2402,64.3272,5200.0
2011-11-09 13:00:00,73.92,74.07,73.87,73.96,9200.0,64.3272,64.4577,64.2837,64.362,9200.0
2011-11-09 13:10:00,73.95,73.95,73.8,73.87,16200.0,64.3533,64.3533,64.2228,64.2837,16200.0
2011-11-09 13:20:00,73.88,73.88,73.75,73.86,2700.0,64.2924,64.2924,64.1793,64.275,2700.0
2011-11-09 13:30:00,73.81,73.95,73.71,73.9,20600.0,64.2315,64.3533,64.1445,64.3098,20600.0
2011-11-09 13:40:00,73.87,74.06,73.68,73.77,32900.0,64.2837,64.449,64.1183,64.1967,32900.0
2011-11-09 13:50:00,73.69,73.81,73.52,73.69,36400.0,64.127,64.2315,63.9791,64.127,36400.0
2011-11-09 14:00:00,73.69,73.84,73.59,73.84,46100.0,64.127,64.2576,64.04,64.2576,46100.0
2011-11-09 14:10:00,73.72,73.86,73.43,73.49,12600.0,64.1532,64.275,63.9008,63.953,12600.0
2011-11-09 14:20:00,73.62,73.62,73.02,73.4,10700.0,64.0661,64.0661,63.544,63.8747,10700.0
2011-11-09 14:30:00,73.39,73.48,73.19,73.38,9500.0,63.866,63.9443,63.6919,63.8573,9500.0
2011-11-09 14:40:00,73.37,73.51,73.1,73.28,12000.0,63.8486,63.9704,63.6136,63.7703,12000.0
2011-11-09 14:50:00,73.33,73.35,72.83,72.83,33600.0,63.8138,63.8312,63.3787,63.3787,33600.0
2011-11-09 15:00:00,72.79,72.99,72.7,72.95,26300.0,63.3438,63.5179,63.2655,63.4831,26300.0
2011-11-09 15:10:00,73.06,73.08,72.78,72.9,21800.0,63.5788,63.5962,63.3351,63.4396,21800.0
2011-11-09 15:20:00,72.88,73.17,72.83,73.08,9500.0,63.4222,63.6745,63.3787,63.5962,9500.0
2011-11-09 15:30:00,73.02,73.08,72.75,72.78,11500.0,63.544,63.5962,63.309,63.3351,11500.0
2011-11-09 15:40:00,72.72,72.85,72.48,72.59,16000.0,63.2829,63.3961,63.0741,63.1698,16000.0
2011-11-09 15:50:00,72.61,72.84,72.5,72.69,24600.0,63.1872,63.3874,63.0915,63.2568,24600.0
2011-11-10 09:30:00,73.94,74.58,73.94,74.34,10200.0,64.3446,64.9016,64.3446,64.6927,10200.0
2011-11-10 09:40:00,74.22,74.39,74.19,74.19,6700.0,64.5883,64.7362,64.5622,64.5622,6700.0
2011-11-10 09:50:00,74.26,74.28,73.46,73.5,4600.0,64.6231,64.6405,63.9269,63.9617,4600.0
2011-11-10 10:00:00,73.46,74.22,73.34,73.92,7000.0,63.9269,64.5883,63.8225,64.3272,7000.0
2011-11-10 10:10:00,73.86,74.12,73.71,73.76,7400.0,64.275,64.5012,64.1445,64.188,7400.0
2011-11-10 10:20:00,73.81,74.07,73.72,73.98,6500.0,64.2315,64.4577,64.1532,64.3794,6500.0
2011-11-10 10:30:00,73.75,73.83,73.36,73.83,5200.0,64.1793,64.2489,63.8399,64.2489,5200.0
2011-11-10 10:40:00,73.8,73.91,73.47,73.48,3400.0,64.2228,64.3185,63.9356,63.9443,3400.0
2011-11-10 10:50:00,73.47,74.0,73.47,73.86,1200.0,63.9356,64.3968,63.9356,64.275,1200.0
2011-11-10 11:00:00,73.88,74.19,73.88,74.0,2400.0,64.2924,64.5622,64.2924,64.3968,2400.0
2011-11-10 11:10:00,74.1,74.25,73.86,74.03,2500.0,64.4838,64.6144,64.275,64.4229,2500.0
2011-11-10 11:20:00,73.99,74.11,73.87,73.87,2600.0,64.3881,64.4925,64.2837,64.2837,2600.0
2011-11-10 11:30:00,73.82,74.16,73.76,73.99,2600.0,64.2402,64.5361,64.188,64.3881,2600.0
2011-11-10 11:40:00,74.07,74.76,74.07,74.63,12000.0,64.4577,65.0582,64.4577,64.9451,12000.0
2011-11-10 11:50:00,74.62,74.7,74.51,74.56,9900.0,64.9364,65.006,64.8406,64.8841,9900.0
2011-11-10 12:00:00,74.65,74.81,74.48,74.78,8400.0,64.9625,65.1017,64.8145,65.0756,8400.0
2011-11-10 12:10:00,74.77,74.89,74.58,74.86,5200.0,65.0669,65.1713,64.9016,65.1452,5200.0
2011-11-10 12:20:00,74.86,74.88,74.74,74.74,7600.0,65.1452,65.1626,65.0408,65.0408,7600.0
2011-11-10 12:30:00,74.76,74.78,74.44,74.48,8400.0,65.0582,65.0756,64.7797,64.8145,8400.0
2011-11-10 12:40:00,74.57,74.75,74.48,74.65,5800.0,64.8928,65.0495,64.8145,64.9625,5800.0
2011-11-10 12:50:00,74.71,74.94,74.64,74.87,5200.0,65.0147,65.2148,64.9538,65.1539,5200.0
2011-11-10 13:00:00,74.91,74.97,74.61,74.61,8300.0,65.1887,65.2409,64.9277,64.9277,8300.0
2011-11-10 13:10:00,74.76,75.27,74.75,75.08,6700.0,65.0582,65.502,65.0495,65.3367,6700.0
2011-11-10 13:20:00,75.08,75.14,74.67,74.68,2500.0,65.3367,65.3889,64.9799,64.9886,2500.0
2011-11-10 13:30:00,74.68,74.86,74.68,74.76,3300.0,64.9886,65.1452,64.9886,65.0582,3300.0
2011-11-10 13:40:00,74.76,75.0,74.57,74.65,4000.0,65.0582,65.267,64.8928,64.9625,4000.0
2011-11-10 13:50:00,74.59,75.03,74.55,74.97,5200.0,64.9103,65.2932,64.8754,65.2409,5200.0
2011-11-10 14:00:00,74.99,75.0,74.22,74.31,16300.0,65.2583,65.267,64.5883,64.6666,16300.0
2011-11-10 14:10:00,74.34,74.65,74.29,74.65,7500.0,64.6927,64.9625,64.6492,64.9625,7500.0
2011-11-10 14:20:00,74.6,74.61,74.3,74.45,7200.0,64.919,64.9277,64.6579,64.7884,7200.0
2011-11-10 14:30:00,74.36,74.54,74.18,74.53,7800.0,64.7101,64.8667,64.5535,64.858,7800.0
2011-11-10 14:40:00,74.46,74.82,74.46,74.55,8400.0,64.7971,65.1104,64.7971,64.8754,8400.0
2011-11-10 14:50:00,74.58,74.62,74.39,74.39,5800.0,64.9016,64.9364,64.7362,64.7362,5800.0
2011-11-10 15:00:00,74.39,74.73,74.28,74.3,8600.0,64.7362,65.0321,64.6405,64.6579,8600.0
2011-11-10 15:10:00,74.3,74.69,74.3,74.36,7600.0,64.6579,64.9973,64.6579,64.7101,7600.0
2011-11-10 15:20:00,74.41,74.85,74.33,74.69,13600.0,64.7536,65.1365,64.684,64.9973,13600.0
2011-11-10 15:30:00,74.74,74.74,74.34,74.56,13800.0,65.0408,65.0408,64.6927,64.8841,13800.0
2011-11-10 15:40:00,74.53,74.64,74.43,74.58,16300.0,64.858,64.9538,64.771,64.9016,16300.0
2011-11-10 15:50:00,74.51,74.86,74.49,74.6,19600.0,64.8406,65.1452,64.8232,64.919,19600.0
2011-11-11 09:30:00,75.42,75.55,75.28,75.35,3700.0,65.6325,65.7457,65.5107,65.5716,3700.0
2011-11-11 09:40:00,75.35,75.61,75.23,75.23,4700.0,65.5716,65.7979,65.4672,65.4672,4700.0
2011-11-11 09:50:00,75.25,75.64,75.12,75.22,12800.0,65.4846,65.824,65.3715,65.4585,12800.0
2011-11-11 10:00:00,75.27,75.57,75.15,75.57,6000.0,65.502,65.7631,65.3976,65.7631,6000.0
2011-11-11 10:10:00,75.6,75.77,75.51,75.7,2400.0,65.7892,65.9371,65.7109,65.8762,2400.0
2011-11-11 10:20:00,75.6,75.92,75.6,75.92,2700.0,65.7892,66.0677,65.7892,66.0677,2700.0
2011-11-11 10:30:00,75.94,76.08,75.9,76.01,3600.0,66.0851,66.2069,66.0503,66.146,3600.0
2011-11-11 10:40:00,75.98,76.22,75.98,76.06,6600.0,66.1199,66.3287,66.1199,66.1895,6600.0
2011-11-11 10:50:00,76.17,76.18,75.99,75.99,7800.0,66.2852,66.2939,66.1286,66.1286,7800.0
2011-11-11 11:00:00,75.99,76.12,75.9,76.0,2900.0,66.1286,66.2417,66.0503,66.1373,2900.0
2011-11-11 11:10:00,75.88,76.13,75.83,76.05,8100.0,66.0328,66.2504,65.9893,66.1808,8100.0
2011-11-11 11:20:00,76.05,76.18,76.05,76.12,4400.0,66.1808,66.2939,66.1808,66.2417,4400.0
2011-11-11 11:30:00,76.16,76.18,76.05,76.16,4700.0,66.2765,66.2939,66.1808,66.2765,4700.0
2011-11-11 11:40:00,76.09,76.14,75.99,76.01,23600.0,66.2156,66.2591,66.1286,66.146,23600.0
2011-11-11 11:50:00,75.96,75.98,75.85,75.98,3300.0,66.1025,66.1199,66.0067,66.1199,3300.0
2011-11-11 12:00:00,76.0,76.15,76.0,76.03,3000.0,66.1373,66.2678,66.1373,66.1634,3000.0
2011-11-11 12:10:00,76.04,76.07,75.87,75.87,4100.0,66.1721,66.1982,66.0241,66.0241,4100.0
2011-11-11 12:20:00,75.87,75.87,75.61,75.71,2400.0,66.0241,66.0241,65.7979,65.8849,2400.0
2011-11-11 12:30:00,75.74,75.77,75.47,75.49,9100.0,65.911,65.9371,65.6761,65.6935,9100.0
2011-11-11 12:40:00,75.45,75.63,75.45,75.54,2500.0,65.6586,65.8153,65.6586,65.737,2500.0
2011-11-11 12:50:00,75.59,75.59,75.5,75.55,1300.0,65.7805,65.7805,65.7022,65.7457,1300.0
2011-11-11 13:00:00,75.57,75.73,75.57,75.73,4100.0,65.7631,65.9023,65.7631,65.9023,4100.0
2011-11-11 13:10:00,75.72,75.75,75.68,75.68,700.0,65.8936,65.9197,65.8588,65.8588,700.0
2011-11-11 13:20:00,75.62,75.64,75.44,75.48,3700.0,65.8066,65.824,65.6499,65.6848,3700.0
2011-11-11 13:30:00,75.49,75.62,75.47,75.56,2900.0,65.6935,65.8066,65.6761,65.7544,2900.0
2011-11-11 13:40:00,75.63,75.68,75.6,75.67,1900.0,65.8153,65.8588,65.7892,65.8501,1900.0
2011-11-11 13:50:00,75.62,75.62,75.32,75.39,5700.0,65.8066,65.8066,65.5455,65.6064,5700.0
2011-11-11 14:00:00,75.39,75.52,75.39,75.49,2500.0,65.6064,65.7196,65.6064,65.6935,2500.0
2011-11-11 14:10:00,75.52,75.62,75.45,75.62,3200.0,65.7196,65.8066,65.6586,65.8066,3200.0
2011-11-11 14:20:00,75.65,75.78,75.55,75.71,3800.0,65.8327,65.9458,65.7457,65.8849,3800.0
2011-11-11 14:30:00,75.71,75.71,75.58,75.58,2800.0,65.8849,65.8849,65.7718,65.7718,2800.0
2011-11-11 14:40:00,75.62,75.65,75.34,75.34,7800.0,65.8066,65.8327,65.5629,65.5629,7800.0
2011-11-11 14:50:00,75.35,75.35,75.1,75.27,7300.0,65.5716,65.5716,65.3541,65.502,7300.0
2011-11-11 15:00:00,75.28,75.39,75.18,75.28,6300.0,65.5107,65.6064,65.4237,65.5107,6300.0
2011-11-11 15:10:00,75.21,75.51,75.17,75.42,4800.0,65.4498,65.7109,65.415,65.6325,4800.0
2011-11-11 15:20:00,75.39,75.55,75.3,75.5,7000.0,65.6064,65.7457,65.5281,65.7022,7000.0
2011-11-11 15:30:00,75.51,75.56,75.3,75.31,5800.0,65.7109,65.7544,65.5281,65.5368,5800.0
2011-11-11 15:40:00,75.3,75.5,75.17,75.5,9500.0,65.5281,65.7022,65.415,65.7022,9500.0
2011-11-11 15:50:00,75.52,75.58,75.4,75.47,10000.0,65.7196,65.7718,65.6151,65.6761,10000.0
2011-11-14 09:30:00,75.19,75.75,74.95,75.67,4600.0,65.4324,65.9197,65.2235,65.8501,4600.0
2011-11-14 09:40:00,75.65,75.72,75.2,75.36,6000.0,65.8327,65.8936,65.4411,65.5803,6000.0
2011-11-14 09:50:00,75.32,75.76,75.25,75.75,7400.0,65.5455,65.9284,65.4846,65.9197,7400.0
2011-11-14 10:00:00,75.68,75.91,75.45,75.8,6000.0,65.8588,66.059,65.6586,65.9632,6000.0
2011-11-14 10:10:00,75.9,76.0,75.51,75.57,8700.0,66.0503,66.1373,65.7109,65.7631,8700.0
2011-11-14 10:20:00,75.58,75.88,75.58,75.78,2700.0,65.7718,66.0328,65.7718,65.9458,2700.0
2011-11-14 10:30:00,75.87,75.87,75.44,75.65,5000.0,66.0241,66.0241,65.6499,65.8327,5000.0
2011-11-14 10:40:00,75.58,75.79,75.46,75.79,4000.0,65.7718,65.9545,65.6674,65.9545,4000.0
2011-11-14 10:50:00,75.79,76.0,75.67,75.85,7800.0,65.9545,66.1373,65.8501,66.0067,7800.0
2011-11-14 11:00:00,75.9,76.0,75.82,75.98,7600.0,66.0503,66.1373,65.9806,66.1199,7600.0
2011-11-14 11:10:00,75.94,75.98,75.76,75.78,5600.0,66.0851,66.1199,65.9284,65.9458,5600.0
2011-11-14 11:20:00,75.83,76.0,75.81,75.83,7200.0,65.9893,66.1373,65.9719,65.9893,7200.0
2011-11-14 11:30:00,75.83,75.88,75.71,75.76,7500.0,65.9893,66.0328,65.8849,65.9284,7500.0
2011-11-14 11:40:00,75.75,75.78,75.57,75.7,5400.0,65.9197,65.9458,65.7631,65.8762,5400.0
2011-11-14 11:50:00,75.72,75.8,75.33,75.49,6800.0,65.8936,65.9632,65.5542,65.6935,6800.0
2011-11-14 12:00:00,75.55,75.87,75.54,75.82,6500.0,65.7457,66.0241,65.737,65.9806,6500.0
2011-11-14 12:10:00,75.82,75.84,75.52,75.52,7200.0,65.9806,65.998,65.7196,65.7196,7200.0
2011-11-14 12:20:00,75.51,75.57,75.31,75.39,7700.0,65.7109,65.7631,65.5368,65.6064,7700.0
2011-11-14 12:30:00,75.48,75.51,75.35,75.44,4600.0,65.6848,65.7109,65.5716,65.6499,4600.0
2011-11-14 12:40:00,75.49,75.62,75.49,75.62,4400.0,65.6935,65.8066,65.6935,65.8066,4400.0
2011-11-14 12:50:00,75.62,75.73,75.62,75.66,5200.0,65.8066,65.9023,65.8066,65.8414,5200.0
2011-11-14 13:00:00,75.67,75.71,75.55,75.65,5400.0,65.8501,65.8849,65.7457,65.8327,5400.0
2011-11-14 13:10:00,75.65,75.79,75.6,75.71,7100.0,65.8327,65.9545,65.7892,65.8849,7100.0
2011-11-14 13:20:00,75.71,75.97,75.69,75.94,5100.0,65.8849,66.1112,65.8675,66.0851,5100.0
2011-11-14 13:30:00,75.97,76.05,75.74,76.01,10100.0,66.1112,66.1808,65.911,66.146,10100.0
2011-11-14 13:40:00,76.01,76.04,75.88,75.99,5900.0,66.146,66.1721,66.0328,66.1286,5900.0
2011-11-14 13:50:00,75.94,76.02,75.77,75.83,7800.0,66.0851,66.1547,65.9371,65.9893,7800.0
2011-11-14 14:00:00,75.84,75.98,75.71,75.86,10000.0,65.998,66.1199,65.8849,66.0154,10000.0
2011-11-14 14:10:00,75.86,75.92,75.75,75.79,7400.0,66.0154,66.0677,65.9197,65.9545,7400.0
2011-11-14 14:20:00,75.77,75.93,75.64,75.67,7100.0,65.9371,66.0764,65.824,65.8501,7100.0
2011-11-14 14:30:00,75.66,75.71,75.63,75.71,6800.0,65.8414,65.8849,65.8153,65.8849,6800.0
2011-11-14 14:40:00,75.74,75.83,75.69,75.82,6700.0,65.911,65.9893,65.8675,65.9806,6700.0
2011-11-14 14:50:00,75.8,75.84,75.45,75.5,9800.0,65.9632,65.998,65.6586,65.7022,9800.0
2011-11-14 15:00:00,75.51,75.59,75.42,75.44,16600.0,65.7109,65.7805,65.6325,65.6499,16600.0
2011-11-14 15:10:00,75.5,75.54,75.38,75.38,28100.0,65.7022,65.737,65.5977,65.5977,28100.0
2011-11-14 15:20:00,75.38,75.59,75.33,75.55,17500.0,65.5977,65.7805,65.5542,65.7457,17500.0
2011-11-14 15:30:00,75.55,75.73,75.41,75.57,17700.0,65.7457,65.9023,65.6238,65.7631,17700.0
2011-11-14 15:40:00,75.58,75.82,75.58,75.72,16800.0,65.7718,65.9806,65.7718,65.8936,16800.0
2011-11-14 15:50:00,75.75,75.94,75.72,75.8,27000.0,65.9197,66.0851,65.8936,65.9632,27000.0
2011-11-15 09:30:00,75.33,75.79,75.14,75.79,8400.0,65.5542,65.9545,65.3889,65.9545,8400.0
2011-11-15 09:40:00,75.81,76.0,75.53,75.82,7600.0,65.9719,66.1373,65.7283,65.9806,7600.0
2011-11-15 09:50:00,75.94,75.98,75.65,75.65,5000.0,66.0851,66.1199,65.8327,65.8327,5000.0
2011-11-15 10:00:00,75.78,75.88,75.67,75.8,3500.0,65.9458,66.0328,65.8501,65.9632,3500.0
2011-11-15 10:10:00,75.9,75.9,75.56,75.64,7200.0,66.0503,66.0503,65.7544,65.824,7200.0
2011-11-15 10:20:00,75.64,75.94,75.64,75.92,7800.0,65.824,66.0851,65.824,66.0677,7800.0
2011-11-15 10:30:00,75.8,76.0,75.69,75.97,10700.0,65.9632,66.1373,65.8675,66.1112,10700.0
2011-11-15 10:40:00,75.87,76.0,75.75,75.78,9400.0,66.0241,66.1373,65.9197,65.9458,9400.0
2011-11-15 10:50:00,75.79,75.99,75.74,75.82,6700.0,65.9545,66.1286,65.911,65.9806,6700.0
2011-11-15 11:00:00,75.81,75.96,75.76,75.76,3900.0,65.9719,66.1025,65.9284,65.9284,3900.0
2011-11-15 11:10:00,75.85,75.96,75.6,75.66,4900.0,66.0067,66.1025,65.7892,65.8414,4900.0
2011-11-15 11:20:00,75.62,75.7,75.51,75.6,3700.0,65.8066,65.8762,65.7109,65.7892,3700.0
2011-11-15 11:30:00,75.6,75.61,75.37,75.37,2100.0,65.7892,65.7979,65.589,65.589,2100.0
2011-11-15 11:40:00,75.44,75.62,75.44,75.56,3200.0,65.6499,65.8066,65.6499,65.7544,3200.0
2011-11-15 11:50:00,75.52,75.65,75.32,75.62,4400.0,65.7196,65.8327,65.5455,65.8066,4400.0
2011-11-15 12:00:00,75.64,75.98,75.61,75.76,10700.0,65.824,66.1199,65.7979,65.9284,10700.0
2011-11-15 12:10:00,75.76,75.85,75.64,75.71,5900.0,65.9284,66.0067,65.824,65.8849,5900.0
2011-11-15 12:20:00,75.75,75.85,75.64,75.73,6700.0,65.9197,66.0067,65.824,65.9023,6700.0
2011-11-15 12:30:00,75.79,76.24,75.76,75.87,35000.0,65.9545,66.3461,65.9284,66.0241,35000.0
2011-11-15 12:40:00,75.85,75.92,75.75,75.77,8500.0,66.0067,66.0677,65.9197,65.9371,8500.0
2011-11-15 12:50:00,75.77,75.98,75.74,75.86,10600.0,65.9371,66.1199,65.911,66.0154,10600.0
2011-11-15 13:00:00,75.9,75.98,75.83,75.95,7400.0,66.0503,66.1199,65.9893,66.0938,7400.0
2011-11-15 13:10:00,75.98,76.04,75.76,75.89,6700.0,66.1199,66.1721,65.9284,66.0415,6700.0
2011-11-15 13:20:00,75.97,76.04,75.83,75.95,7200.0,66.1112,66.1721,65.9893,66.0938,7200.0
2011-11-15 13:30:00,75.99,76.22,75.92,76.02,25300.0,66.1286,66.3287,66.0677,66.1547,25300.0
2011-11-15 13:40:00,76.08,76.21,76.05,76.21,9600.0,66.2069,66.32,66.1808,66.32,9600.0
2011-11-15 13:50:00,76.23,76.29,76.15,76.24,6900.0,66.3374,66.3896,66.2678,66.3461,6900.0
2011-11-15 14:00:00,76.18,76.35,76.18,76.32,4400.0,66.2939,66.4419,66.2939,66.4157,4400.0
2011-11-15 14:10:00,76.36,76.43,76.19,76.2,5400.0,66.4506,66.5115,66.3026,66.3113,5400.0
2011-11-15 14:20:00,76.19,76.22,75.93,75.93,10600.0,66.3026,66.3287,66.0764,66.0764,10600.0
2011-11-15 14:30:00,76.0,76.08,75.99,76.03,3200.0,66.1373,66.2069,66.1286,66.1634,3200.0
2011-11-15 14:40:00,76.06,76.15,76.0,76.02,6500.0,66.1895,66.2678,66.1373,66.1547,6500.0
2011-11-15 14:50:00,76.06,76.15,76.01,76.11,7200.0,66.1895,66.2678,66.146,66.233,7200.0
2011-11-15 15:00:00,76.11,76.25,76.09,76.15,11700.0,66.233,66.3548,66.2156,66.2678,11700.0
2011-11-15 15:10:00,76.2,76.23,76.06,76.06,21000.0,66.3113,66.3374,66.1895,66.1895,21000.0
2011-11-15 15:20:00,76.1,76.28,76.1,76.25,24200.0,66.2243,66.3809,66.2243,66.3548,24200.0
2011-11-15 15:30:00,76.27,76.35,76.06,76.06,34200.0,66.3722,66.4419,66.1895,66.1895,34200.0
2011-11-15 15:40:00,76.13,76.35,76.11,76.28,20600.0,66.2504,66.4419,66.233,66.3809,20600.0
2011-11-15 15:50:00,76.33,76.33,75.98,76.01,70500.0,66.4244,66.4244,66.1199,66.146,70500.0
2011-11-16 09:30:00,75.52,75.73,75.15,75.73,2500.0,65.7196,65.9023,65.3976,65.9023,2500.0
2011-11-16 09:40:00,75.68,75.95,75.54,75.61,2900.0,65.8588,66.0938,65.737,65.7979,2900.0
2011-11-16 09:50:00,75.59,75.85,75.59,75.69,1700.0,65.7805,66.0067,65.7805,65.8675,1700.0
2011-11-16 10:00:00,75.74,75.83,75.6,75.6,2100.0,65.911,65.9893,65.7892,65.7892,2100.0
2011-11-16 10:10:00,75.69,75.91,75.56,75.84,2800.0,65.8675,66.059,65.7544,65.998,2800.0
2011-11-16 10:20:00,75.86,75.92,75.65,75.75,3700.0,66.0154,66.0677,65.8327,65.9197,3700.0
2011-11-16 10:30:00,75.72,75.78,75.57,75.77,3100.0,65.8936,65.9458,65.7631,65.9371,3100.0
2011-11-16 10:40:00,75.77,76.0,75.72,75.72,6000.0,65.9371,66.1373,65.8936,65.8936,6000.0
2011-11-16 10:50:00,75.81,76.08,75.81,76.08,600.0,65.9719,66.2069,65.9719,66.2069,600.0
2011-11-16 11:00:00,76.12,76.14,75.91,76.0,6700.0,66.2417,66.2591,66.059,66.1373,6700.0
2011-11-16 11:10:00,76.02,76.02,75.82,76.01,3000.0,66.1547,66.1547,65.9806,66.146,3000.0
2011-11-16 11:20:00,76.01,76.06,75.8,75.8,11500.0,66.146,66.1895,65.9632,65.9632,11500.0
2011-11-16 11:30:00,75.93,76.0,75.78,75.86,7300.0,66.0764,66.1373,65.9458,66.0154,7300.0
2011-11-16 11:40:00,75.9,75.96,75.73,75.73,7800.0,66.0503,66.1025,65.9023,65.9023,7800.0
2011-11-16 11:50:00,75.77,75.8,75.72,75.72,600.0,65.9371,65.9632,65.8936,65.8936,600.0
2011-11-16 12:00:00,75.76,75.9,75.76,75.87,1400.0,65.9284,66.0503,65.9284,66.0241,1400.0
2011-11-16 12:10:00,75.82,76.09,75.71,76.09,12600.0,65.9806,66.2156,65.8849,66.2156,12600.0
2011-11-16 12:20:00,76.07,76.17,76.04,76.13,2200.0,66.1982,66.2852,66.1721,66.2504,2200.0
2011-11-16 12:30:00,76.15,76.27,76.15,76.18,4000.0,66.2678,66.3722,66.2678,66.2939,4000.0
2011-11-16 12:40:00,76.23,76.27,76.05,76.05,2100.0,66.3374,66.3722,66.1808,66.1808,2100.0
2011-11-16 12:50:00,75.95,76.1,75.92,76.1,1900.0,66.0938,66.2243,66.0677,66.2243,1900.0
2011-11-16 13:00:00,76.13,76.19,76.13,76.19,1000.0,66.2504,66.3026,66.2504,66.3026,1000.0
2011-11-16 13:10:00,76.26,76.29,76.24,76.25,1300.0,66.3635,66.3896,66.3461,66.3548,1300.0
2011-11-16 13:20:00,76.31,76.59,76.25,76.56,3000.0,66.407,66.6507,66.3548,66.6246,3000.0
2011-11-16 13:30:00,76.63,76.7,76.34,76.45,9000.0,66.6855,66.7464,66.4332,66.5289,9000.0
2011-11-16 13:40:00,76.58,76.75,76.58,76.75,800.0,66.642,66.7899,66.642,66.7899,800.0
2011-11-16 13:50:00,76.74,76.92,76.74,76.9,7700.0,66.7812,66.9379,66.7812,66.9205,7700.0
2011-11-16 14:00:00,76.91,76.94,76.78,76.82,3500.0,66.9292,66.9553,66.8161,66.8509,3500.0
2011-11-16 14:10:00,76.88,76.9,76.82,76.86,1900.0,66.9031,66.9205,66.8509,66.8857,1900.0
2011-11-16 14:20:00,76.81,76.99,76.81,76.9,1300.0,66.8422,66.9988,66.8422,66.9205,1300.0
2011-11-16 14:30:00,76.88,77.09,76.88,77.09,2700.0,66.9031,67.0858,66.9031,67.0858,2700.0
2011-11-16 14:40:00,77.02,77.14,76.85,76.85,13200.0,67.0249,67.1293,66.877,66.877,13200.0
2011-11-16 14:50:00,76.91,76.91,76.72,76.75,1600.0,66.9292,66.9292,66.7638,66.7899,1600.0
2011-11-16 15:00:00,76.79,76.86,76.69,76.85,5100.0,66.8248,66.8857,66.7377,66.877,5100.0
2011-11-16 15:10:00,76.87,76.95,76.09,76.11,10000.0,66.8944,66.964,66.2156,66.233,10000.0
2011-11-16 15:20:00,76.11,76.11,75.71,75.74,14800.0,66.233,66.233,65.8849,65.911,14800.0
2011-11-16 15:30:00,75.72,75.72,75.07,75.38,21200.0,65.8936,65.8936,65.328,65.5977,21200.0
2011-11-16 15:40:00,75.33,75.69,75.16,75.36,22700.0,65.5542,65.8675,65.4063,65.5803,22700.0
2011-11-16 15:50:00,75.32,75.39,74.96,75.09,29900.0,65.5455,65.6064,65.2322,65.3454,29900.0
2011-11-17 09:30:00,74.85,75.12,74.62,74.62,3400.0,65.1365,65.3715,64.9364,64.9364,3400.0
2011-11-17 09:40:00,74.66,75.08,74.63,75.03,2200.0,64.9712,65.3367,64.9451,65.2932,2200.0
2011-11-17 09:50:00,74.97,75.72,74.97,75.56,3700.0,65.2409,65.8936,65.2409,65.7544,3700.0
2011-11-17 10:00:00,75.52,75.93,75.22,75.93,8000.0,65.7196,66.0764,65.4585,66.0764,8000.0
2011-11-17 10:10:00,75.87,75.96,75.69,75.75,3000.0,66.0241,66.1025,65.8675,65.9197,3000.0
2011-11-17 10:20:00,75.85,75.88,75.6,75.8,1400.0,66.0067,66.0328,65.7892,65.9632,1400.0
2011-11-17 10:30:00,75.86,76.39,75.8,76.39,8000.0,66.0154,66.4767,65.9632,66.4767,8000.0
2011-11-17 10:40:00,76.31,76.39,76.24,76.25,3000.0,66.407,66.4767,66.3461,66.3548,3000.0
2011-11-17 10:50:00,76.33,76.58,76.33,76.46,2300.0,66.4244,66.642,66.4244,66.5376,2300.0
2011-11-17 11:00:00,76.38,76.39,76.05,76.31,4300.0,66.468,66.4767,66.1808,66.407,4300.0
2011-11-17 11:10:00,76.29,76.39,76.19,76.19,2800.0,66.3896,66.4767,66.3026,66.3026,2800.0
2011-11-17 11:20:00,76.28,76.78,76.19,76.6,4800.0,66.3809,66.8161,66.3026,66.6594,4800.0
2011-11-17 11:30:00,76.72,76.83,76.66,76.7,2400.0,66.7638,66.8596,66.7116,66.7464,2400.0
2011-11-17 11:40:00,76.76,76.86,76.56,76.56,1900.0,66.7986,66.8857,66.6246,66.6246,1900.0
2011-11-17 11:50:00,76.58,76.75,76.5,76.61,2000.0,66.642,66.7899,66.5724,66.6681,2000.0
2011-11-17 12:00:00,76.72,76.78,76.49,76.6,1800.0,66.7638,66.8161,66.5637,66.6594,1800.0
2011-11-17 12:10:00,76.54,76.62,76.37,76.56,7600.0,66.6072,66.6768,66.4593,66.6246,7600.0
2011-11-17 12:20:00,76.61,76.61,76.5,76.54,2900.0,66.6681,66.6681,66.5724,66.6072,2900.0
2011-11-17 12:30:00,76.5,76.51,75.34,75.55,14300.0,66.5724,66.5811,65.5629,65.7457,14300.0
2011-11-17 12:40:00,75.52,75.53,75.19,75.31,7100.0,65.7196,65.7283,65.4324,65.5368,7100.0
2011-11-17 12:50:00,75.41,75.75,75.41,75.6,4700.0,65.6238,65.9197,65.6238,65.7892,4700.0
2011-11-17 13:00:00,75.55,75.59,75.31,75.31,11500.0,65.7457,65.7805,65.5368,65.5368,11500.0
2011-11-17 13:10:00,75.3,75.44,75.3,75.4,7100.0,65.5281,65.6499,65.5281,65.6151,7100.0
2011-11-17 13:20:00,75.36,75.48,75.26,75.42,19300.0,65.5803,65.6848,65.4933,65.6325,19300.0
2011-11-17 13:30:00,75.36,75.62,75.32,75.53,5700.0,65.5803,65.8066,65.5455,65.7283,5700.0
2011-11-17 13:40:00,75.65,75.77,75.51,75.56,3700.0,65.8327,65.9371,65.7109,65.7544,3700.0
2011-11-17 13:50:00,75.49,75.69,75.16,75.69,6400.0,65.6935,65.8675,65.4063,65.8675,6400.0
2011-11-17 14:00:00,75.65,75.68,75.52,75.58,4600.0,65.8327,65.8588,65.7196,65.7718,4600.0
2011-11-17 14:10:00,75.51,75.56,75.31,75.4,2200.0,65.7109,65.7544,65.5368,65.6151,2200.0
2011-11-17 14:20:00,75.38,75.4,75.15,75.22,2200.0,65.5977,65.6151,65.3976,65.4585,2200.0
2011-11-17 14:30:00,75.26,75.36,75.12,75.15,3600.0,65.4933,65.5803,65.3715,65.3976,3600.0
2011-11-17 14:40:00,75.19,75.72,75.19,75.61,5400.0,65.4324,65.8936,65.4324,65.7979,5400.0
2011-11-17 14:50:00,75.62,75.71,75.56,75.71,4800.0,65.8066,65.8849,65.7544,65.8849,4800.0
2011-11-17 15:00:00,75.65,75.77,75.47,75.47,4900.0,65.8327,65.9371,65.6761,65.6761,4900.0
2011-11-17 15:10:00,75.41,75.41,75.15,75.15,20500.0,65.6238,65.6238,65.3976,65.3976,20500.0
2011-11-17 15:20:00,75.2,75.54,75.15,75.19,28900.0,65.4411,65.737,65.3976,65.4324,28900.0
2011-11-17 15:30:00,75.28,75.36,75.03,75.03,22300.0,65.5107,65.5803,65.2932,65.2932,22300.0
2011-11-17 15:40:00,75.01,75.29,74.8,75.07,14200.0,65.2757,65.5194,65.093,65.328,14200.0
2011-11-17 15:50:00,75.07,75.13,74.9,75.13,28200.0,65.328,65.3802,65.18,65.3802,28200.0
2011-11-18 09:30:00,75.4,75.84,75.27,75.56,12500.0,65.6151,65.998,65.502,65.7544,12500.0
2011-11-18 09:40:00,75.46,75.68,75.19,75.35,3000.0,65.6674,65.8588,65.4324,65.5716,3000.0
2011-11-18 09:50:00,75.26,75.88,75.22,75.73,6100.0,65.4933,66.0328,65.4585,65.9023,6100.0
2011-11-18 10:00:00,75.74,75.74,75.37,75.51,7000.0,65.911,65.911,65.589,65.7109,7000.0
2011-11-18 10:10:00,75.41,75.74,75.29,75.37,8500.0,65.6238,65.911,65.5194,65.589,8500.0
2011-11-18 10:20:00,75.48,75.65,75.34,75.36,3300.0,65.6848,65.8327,65.5629,65.5803,3300.0
2011-11-18 10:30:00,75.62,75.93,75.59,75.89,2800.0,65.8066,66.0764,65.7805,66.0415,2800.0
2011-11-18 10:40:00,75.92,76.11,75.76,76.11,4700.0,66.0677,66.233,65.9284,66.233,4700.0
2011-11-18 10:50:00,76.18,76.18,75.92,75.92,4700.0,66.2939,66.2939,66.0677,66.0677,4700.0
2011-11-18 11:00:00,75.92,76.08,75.7,75.7,10200.0,66.0677,66.2069,65.8762,65.8762,10200.0
2011-11-18 11:10:00,75.7,75.87,75.7,75.76,3700.0,65.8762,66.0241,65.8762,65.9284,3700.0
2011-11-18 11:20:00,75.74,75.93,75.74,75.84,2200.0,65.911,66.0764,65.911,65.998,2200.0
2011-11-18 11:30:00,75.85,75.85,75.66,75.66,3800.0,66.0067,66.0067,65.8414,65.8414,3800.0
2011-11-18 11:40:00,75.68,75.73,75.27,75.29,4800.0,65.8588,65.9023,65.502,65.5194,4800.0
2011-11-18 11:50:00,75.27,75.43,75.15,75.15,3900.0,65.502,65.6412,65.3976,65.3976,3900.0
2011-11-18 12:00:00,75.16,75.23,74.88,75.11,7400.0,65.4063,65.4672,65.1626,65.3628,7400.0
2011-11-18 12:10:00,75.11,75.16,74.82,74.95,8700.0,65.3628,65.4063,65.1104,65.2235,8700.0
2011-11-18 12:20:00,74.86,75.01,74.71,75.01,10000.0,65.1452,65.2757,65.0147,65.2757,10000.0
2011-11-18 12:30:00,75.2,75.2,74.99,75.05,1600.0,65.4411,65.4411,65.2583,65.3106,1600.0
2011-11-18 12:40:00,75.01,75.11,74.9,75.05,4900.0,65.2757,65.3628,65.18,65.3106,4900.0
2011-11-18 12:50:00,75.05,75.05,74.77,74.9,4700.0,65.3106,65.3106,65.0669,65.18,4700.0
2011-11-18 13:00:00,74.93,75.03,74.89,75.03,2500.0,65.2061,65.2932,65.1713,65.2932,2500.0
2011-11-18 13:10:00,75.07,75.32,75.03,75.32,600.0,65.328,65.5455,65.2932,65.5455,600.0
2011-11-18 13:20:00,75.26,75.34,75.15,75.16,3500.0,65.4933,65.5629,65.3976,65.4063,3500.0
2011-11-18 13:30:00,75.21,75.36,75.21,75.33,3100.0,65.4498,65.5803,65.4498,65.5542,3100.0
2011-11-18 13:40:00,75.34,75.43,75.31,75.41,2100.0,65.5629,65.6412,65.5368,65.6238,2100.0
2011-11-18 13:50:00,75.39,75.57,75.39,75.57,600.0,65.6064,65.7631,65.6064,65.7631,600.0
2011-11-18 14:00:00,75.47,75.64,75.46,75.57,1900.0,65.6761,65.824,65.6674,65.7631,1900.0
2011-11-18 14:10:00,75.54,76.05,75.54,75.87,8300.0,65.737,66.1808,65.737,66.0241,8300.0
2011-11-18 14:20:00,75.88,75.97,75.68,75.71,2600.0,66.0328,66.1112,65.8588,65.8849,2600.0
2011-11-18 14:30:00,75.82,76.14,75.82,76.03,4800.0,65.9806,66.2591,65.9806,66.1634,4800.0
2011-11-18 14:40:00,75.93,76.04,75.88,75.91,2500.0,66.0764,66.1721,66.0328,66.059,2500.0
2011-11-18 14:50:00,75.86,75.93,75.68,75.73,4500.0,66.0154,66.0764,65.8588,65.9023,4500.0
2011-11-18 15:00:00,75.7,75.78,75.54,75.7,4500.0,65.8762,65.9458,65.737,65.8762,4500.0
2011-11-18 15:10:00,75.75,75.88,75.73,75.84,5300.0,65.9197,66.0328,65.9023,65.998,5300.0
2011-11-18 15:20:00,75.7,75.79,75.65,75.72,3700.0,65.8762,65.9545,65.8327,65.8936,3700.0
2011-11-18 15:30:00,75.76,75.99,75.69,75.77,8300.0,65.9284,66.1286,65.8675,65.9371,8300.0
2011-11-18 15:40:00,75.74,75.84,75.65,75.8,11400.0,65.911,65.998,65.8327,65.9632,11400.0
2011-11-18 15:50:00,75.76,75.8,75.46,75.57,15900.0,65.9284,65.9632,65.6674,65.7631,15900.0
2011-11-21 09:30:00,74.38,74.76,74.03,74.18,9500.0,64.7275,65.0582,64.4229,64.5535,9500.0
2011-11-21 09:40:00,74.15,74.21,73.83,74.05,7000.0,64.5274,64.5796,64.2489,64.4403,7000.0
2011-11-21 09:50:00,74.03,74.03,73.51,73.98,13100.0,64.4229,64.4229,63.9704,64.3794,13100.0
2011-11-21 10:00:00,74.03,74.04,73.45,73.58,8400.0,64.4229,64.4316,63.9182,64.0313,8400.0
2011-11-21 10:10:00,73.63,73.95,73.59,73.91,12000.0,64.0748,64.3533,64.04,64.3185,12000.0
2011-11-21 10:20:00,73.92,74.46,73.89,74.41,6400.0,64.3272,64.7971,64.3011,64.7536,6400.0
2011-11-21 10:30:00,74.4,74.48,74.23,74.45,6800.0,64.7449,64.8145,64.597,64.7884,6800.0
2011-11-21 10:40:00,74.46,74.48,74.06,74.06,7700.0,64.7971,64.8145,64.449,64.449,7700.0
2011-11-21 10:50:00,74.14,74.14,73.83,73.85,4400.0,64.5187,64.5187,64.2489,64.2663,4400.0
2011-11-21 11:00:00,73.76,73.81,73.63,73.69,2400.0,64.188,64.2315,64.0748,64.127,2400.0
2011-11-21 11:10:00,73.77,74.24,73.72,74.24,10400.0,64.1967,64.6057,64.1532,64.6057,10400.0
2011-11-21 11:20:00,74.22,74.3,74.05,74.13,3500.0,64.5883,64.6579,64.4403,64.5099,3500.0
2011-11-21 11:30:00,74.11,74.11,73.86,73.93,6600.0,64.4925,64.4925,64.275,64.3359,6600.0
2011-11-21 11:40:00,73.96,74.11,73.89,74.04,5800.0,64.362,64.4925,64.3011,64.4316,5800.0
2011-11-21 11:50:00,74.1,74.43,74.1,74.43,3900.0,64.4838,64.771,64.4838,64.771,3900.0
2011-11-21 12:00:00,74.42,74.56,74.19,74.19,2500.0,64.7623,64.8841,64.5622,64.5622,2500.0
2011-11-21 12:10:00,74.18,74.44,74.18,74.32,3000.0,64.5535,64.7797,64.5535,64.6753,3000.0
2011-11-21 12:20:00,74.34,74.4,74.29,74.31,1800.0,64.6927,64.7449,64.6492,64.6666,1800.0
2011-11-21 12:30:00,74.3,74.47,74.29,74.47,1100.0,64.6579,64.8058,64.6492,64.8058,1100.0
2011-11-21 12:40:00,74.43,74.75,74.43,74.7,2700.0,64.771,65.0495,64.771,65.006,2700.0
2011-11-21 12:50:00,74.68,74.79,74.68,74.75,2200.0,64.9886,65.0843,64.9886,65.0495,2200.0
2011-11-21 13:00:00,74.7,75.08,74.68,75.03,3600.0,65.006,65.3367,64.9886,65.2932,3600.0
2011-11-21 13:10:00,75.05,75.22,75.05,75.17,2200.0,65.3106,65.4585,65.3106,65.415,2200.0
2011-11-21 13:20:00,75.17,75.52,75.17,75.17,18000.0,65.415,65.7196,65.415,65.415,18000.0
2011-11-21 13:30:00,75.12,75.12,74.96,75.02,2600.0,65.3715,65.3715,65.2322,65.2845,2600.0
2011-11-21 13:40:00,75.02,75.06,75.0,75.02,2200.0,65.2845,65.3193,65.267,65.2845,2200.0
2011-11-21 13:50:00,75.08,75.22,74.91,74.91,3500.0,65.3367,65.4585,65.1887,65.1887,3500.0
2011-11-21 14:00:00,74.87,74.91,74.83,74.86,2900.0,65.1539,65.1887,65.1191,65.1452,2900.0
2011-11-21 14:10:00,74.87,75.37,74.87,75.21,17300.0,65.1539,65.589,65.1539,65.4498,17300.0
2011-11-21 14:20:00,75.24,75.24,74.75,74.75,7500.0,65.4759,65.4759,65.0495,65.0495,7500.0
2011-11-21 14:30:00,74.83,74.88,74.59,74.59,11100.0,65.1191,65.1626,64.9103,64.9103,11100.0
2011-11-21 14:40:00,74.6,74.94,74.55,74.56,9900.0,64.919,65.2148,64.8754,64.8841,9900.0
2011-11-21 14:50:00,74.69,74.69,74.4,74.41,8600.0,64.9973,64.9973,64.7449,64.7536,8600.0
2011-11-21 15:00:00,74.5,74.54,74.09,74.12,9900.0,64.8319,64.8667,64.4751,64.5012,9900.0
2011-11-21 15:10:00,74.1,74.44,74.02,74.41,10800.0,64.4838,64.7797,64.4142,64.7536,10800.0
2011-11-21 15:20:00,74.43,74.72,74.33,74.38,13900.0,64.771,65.0234,64.684,64.7275,13900.0
2011-11-21 15:30:00,74.46,74.62,74.27,74.42,17700.0,64.7971,64.9364,64.6318,64.7623,17700.0
2011-11-21 15:40:00,74.43,74.5,74.32,74.42,20300.0,64.771,64.8319,64.6753,64.7623,20300.0
2011-11-21 15:50:00,74.39,74.46,74.15,74.15,24000.0,64.7362,64.7971,64.5274,64.5274,24000.0
2011-11-22 09:30:00,73.92,74.06,73.86,74.03,4100.0,64.3272,64.449,64.275,64.4229,4100.0
2011-11-22 09:40:00,74.19,74.98,74.19,74.97,5200.0,64.5622,65.2496,64.5622,65.2409,5200.0
2011-11-22 09:50:00,74.94,75.14,74.88,74.92,5400.0,65.2148,65.3889,65.1626,65.1974,5400.0
2011-11-22 10:00:00,75.02,75.16,74.39,74.52,9600.0,65.2845,65.4063,64.7362,64.8493,9600.0
2011-11-22 10:10:00,74.53,74.8,74.45,74.8,5300.0,64.858,65.093,64.7884,65.093,5300.0
2011-11-22 10:20:00,74.76,74.97,74.7,74.89,6600.0,65.0582,65.2409,65.006,65.1713,6600.0
2011-11-22 10:30:00,74.9,74.95,74.47,74.59,4800.0,65.18,65.2235,64.8058,64.9103,4800.0
2011-11-22 10:40:00,74.64,74.77,74.28,74.37,5000.0,64.9538,65.0669,64.6405,64.7188,5000.0
2011-11-22 10:50:00,74.29,74.44,74.29,74.36,3400.0,64.6492,64.7797,64.6492,64.7101,3400.0
2011-11-22 11:00:00,74.32,74.68,74.3,74.66,3300.0,64.6753,64.9886,64.6579,64.9712,3300.0
2011-11-22 11:10:00,74.66,74.75,74.57,74.64,4700.0,64.9712,65.0495,64.8928,64.9538,4700.0
2011-11-22 11:20:00,74.75,74.75,74.37,74.49,5300.0,65.0495,65.0495,64.7188,64.8232,5300.0
2011-11-22 11:30:00,74.45,74.57,74.01,74.12,10300.0,64.7884,64.8928,64.4055,64.5012,10300.0
2011-11-22 11:40:00,74.11,74.11,73.8,73.84,4900.0,64.4925,64.4925,64.2228,64.2576,4900.0
2011-11-22 11:50:00,73.77,73.99,73.77,73.95,1900.0,64.1967,64.3881,64.1967,64.3533,1900.0
2011-11-22 12:00:00,73.98,74.74,73.94,74.67,11600.0,64.3794,65.0408,64.3446,64.9799,11600.0
2011-11-22 12:10:00,74.64,74.7,74.34,74.36,3900.0,64.9538,65.006,64.6927,64.7101,3900.0
2011-11-22 12:20:00,74.35,74.49,74.29,74.29,2700.0,64.7014,64.8232,64.6492,64.6492,2700.0
2011-11-22 12:30:00,74.27,74.64,74.2,74.43,5500.0,64.6318,64.9538,64.5709,64.771,5500.0
2011-11-22 12:40:00,74.42,74.51,74.37,74.49,2600.0,64.7623,64.8406,64.7188,64.8232,2600.0
2011-11-22 12:50:00,74.47,74.53,74.17,74.17,15800.0,64.8058,64.858,64.5448,64.5448,15800.0
2011-11-22 13:00:00,74.18,74.25,73.79,73.79,7400.0,64.5535,64.6144,64.2141,64.2141,7400.0
2011-11-22 13:10:00,73.84,74.03,73.84,74.0,9400.0,64.2576,64.4229,64.2576,64.3968,9400.0
2011-11-22 13:20:00,74.0,74.1,73.85,73.95,26300.0,64.3968,64.4838,64.2663,64.3533,26300.0
2011-11-22 13:30:00,73.91,74.05,73.91,73.97,10900.0,64.3185,64.4403,64.3185,64.3707,10900.0
2011-11-22 13:40:00,73.98,74.05,73.66,73.78,7400.0,64.3794,64.4403,64.1009,64.2054,7400.0
2011-11-22 13:50:00,73.87,73.93,73.5,73.77,7900.0,64.2837,64.3359,63.9617,64.1967,7900.0
2011-11-22 14:00:00,73.79,73.81,73.72,73.81,4000.0,64.2141,64.2315,64.1532,64.2315,4000.0
2011-11-22 14:10:00,73.81,74.0,73.77,73.95,6700.0,64.2315,64.3968,64.1967,64.3533,6700.0
2011-11-22 14:20:00,73.95,73.95,73.68,73.89,5400.0,64.3533,64.3533,64.1183,64.3011,5400.0
2011-11-22 14:30:00,73.86,73.86,73.65,73.72,6000.0,64.275,64.275,64.0922,64.1532,6000.0
2011-11-22 14:40:00,73.76,73.98,73.75,73.84,5800.0,64.188,64.3794,64.1793,64.2576,5800.0
2011-11-22 14:50:00,73.76,73.79,73.53,73.71,5400.0,64.188,64.2141,63.9878,64.1445,5400.0
2011-11-22 15:00:00,73.72,73.76,73.43,73.44,10600.0,64.1532,64.188,63.9008,63.9095,10600.0
2011-11-22 15:10:00,73.45,73.59,73.37,73.56,11400.0,63.9182,64.04,63.8486,64.0139,11400.0
2011-11-22 15:20:00,73.58,73.69,73.42,73.51,21100.0,64.0313,64.127,63.8921,63.9704,21100.0
2011-11-22 15:30:00,73.51,73.66,73.33,73.37,25600.0,63.9704,64.1009,63.8138,63.8486,25600.0
2011-11-22 15:40:00,73.34,73.42,73.12,73.36,29200.0,63.8225,63.8921,63.631,63.8399,29200.0
2011-11-22 15:50:00,73.39,73.41,73.17,73.34,42500.0,63.866,63.8834,63.6745,63.8225,42500.0
2011-11-23 09:30:00,72.81,72.92,72.58,72.73,5400.0,63.3612,63.457,63.1611,63.2916,5400.0
2011-11-23 09:40:00,72.73,72.73,72.29,72.45,4300.0,63.2916,63.2916,62.9087,63.048,4300.0
2011-11-23 09:50:00,72.4,72.74,72.22,72.22,6900.0,63.0045,63.3003,62.8478,62.8478,6900.0
2011-11-23 10:00:00,72.21,72.46,72.21,72.41,3900.0,62.8391,63.0567,62.8391,63.0132,3900.0
2011-11-23 10:10:00,72.4,72.4,71.83,72.0,6300.0,63.0045,63.0045,62.5084,62.6564,6300.0
2011-11-23 10:20:00,71.96,71.96,71.51,71.63,12900.0,62.6216,62.6216,62.23,62.3344,12900.0
2011-11-23 10:30:00,71.62,71.63,71.41,71.6,9800.0,62.3257,62.3344,62.1429,62.3083,9800.0
2011-11-23 10:40:00,71.63,71.63,71.12,71.18,12100.0,62.3344,62.3344,61.8906,61.9428,12100.0
2011-11-23 10:50:00,71.2,71.7,71.2,71.66,7300.0,61.9602,62.3953,61.9602,62.3605,7300.0
2011-11-23 11:00:00,71.63,71.86,71.58,71.6,4900.0,62.3344,62.5345,62.2909,62.3083,4900.0
2011-11-23 11:10:00,71.57,71.73,71.44,71.73,7600.0,62.2822,62.4214,62.169,62.4214,7600.0
2011-11-23 11:20:00,71.74,71.77,71.54,71.67,9900.0,62.4301,62.4562,62.2561,62.3692,9900.0
2011-11-23 11:30:00,71.59,71.9,71.48,71.9,6000.0,62.2996,62.5693,62.2038,62.5693,6000.0
2011-11-23 11:40:00,71.83,71.83,71.46,71.53,9500.0,62.5084,62.5084,62.1864,62.2474,9500.0
2011-11-23 11:50:00,71.46,71.54,71.26,71.26,6600.0,62.1864,62.2561,62.0124,62.0124,6600.0
2011-11-23 12:00:00,71.34,71.48,71.21,71.31,13100.0,62.082,62.2038,61.9689,62.0559,13100.0
2011-11-23 12:10:00,71.31,71.34,71.13,71.18,4600.0,62.0559,62.082,61.8993,61.9428,4600.0
2011-11-23 12:20:00,71.16,71.27,71.0,71.02,14300.0,61.9254,62.0211,61.7861,61.8035,14300.0
2011-11-23 12:30:00,71.04,71.05,70.9,70.99,10200.0,61.8209,61.8296,61.6991,61.7774,10200.0
2011-11-23 12:40:00,70.96,71.28,70.96,71.04,9700.0,61.7513,62.0298,61.7513,61.8209,9700.0
2011-11-23 12:50:00,71.04,71.2,71.04,71.08,12900.0,61.8209,61.9602,61.8209,61.8558,12900.0
2011-11-23 13:00:00,71.13,71.17,71.06,71.17,5900.0,61.8993,61.9341,61.8384,61.9341,5900.0
2011-11-23 13:10:00,71.2,71.25,70.97,71.0,7000.0,61.9602,62.0037,61.76,61.7861,7000.0
2011-11-23 13:20:00,70.99,71.0,70.84,70.9,5500.0,61.7774,61.7861,61.6469,61.6991,5500.0
2011-11-23 13:30:00,71.0,71.05,70.79,70.79,4100.0,61.7861,61.8296,61.6034,61.6034,4100.0
2011-11-23 13:40:00,70.79,70.95,70.65,70.65,17200.0,61.6034,61.7426,61.4816,61.4816,17200.0
2011-11-23 13:50:00,70.67,70.67,70.32,70.36,29400.0,61.499,61.499,61.1944,61.2292,29400.0
2011-11-23 14:00:00,70.37,70.41,70.24,70.37,15600.0,61.2379,61.2727,61.1248,61.2379,15600.0
2011-11-23 14:10:00,70.33,70.42,70.2,70.24,9200.0,61.2031,61.2814,61.09,61.1248,9200.0
2011-11-23 14:20:00,70.24,70.4,70.13,70.32,10700.0,61.1248,61.264,61.029,61.1944,10700.0
2011-11-23 14:30:00,70.35,70.68,70.28,70.61,6000.0,61.2205,61.5077,61.1596,61.4467,6000.0
2011-11-23 14:40:00,70.62,70.7,70.54,70.64,6000.0,61.4555,61.5251,61.3858,61.4729,6000.0
2011-11-23 14:50:00,70.69,70.73,70.64,70.67,5600.0,61.5164,61.5512,61.4729,61.499,5600.0
2011-11-23 15:00:00,70.65,70.91,70.64,70.72,12100.0,61.4816,61.7078,61.4729,61.5425,12100.0
2011-11-23 15:10:00,70.73,70.99,70.71,70.94,15300.0,61.5512,61.7774,61.5338,61.7339,15300.0
2011-11-23 15:20:00,70.97,71.03,70.72,70.81,17000.0,61.76,61.8122,61.5425,61.6208,17000.0
2011-11-23 15:30:00,70.83,70.98,70.68,70.78,26300.0,61.6382,61.7687,61.5077,61.5947,26300.0
2011-11-23 15:40:00,70.78,71.14,70.76,70.91,29000.0,61.5947,61.908,61.5773,61.7078,29000.0
2011-11-23 15:50:00,70.91,71.08,70.48,70.53,27300.0,61.7078,61.8558,61.3336,61.3771,27300.0
2011-11-25 09:30:00,70.18,71.16,70.18,70.97,3400.0,61.0726,61.9254,61.0726,61.76,3400.0
2011-11-25 09:40:00,70.97,71.46,70.93,71.27,8700.0,61.76,62.1864,61.7252,62.0211,8700.0
2011-11-25 09:50:00,71.35,71.57,71.33,71.46,4500.0,62.0907,62.2822,62.0733,62.1864,4500.0
2011-11-25 10:00:00,71.45,71.88,71.45,71.88,8200.0,62.1777,62.5519,62.1777,62.5519,8200.0
2011-11-25 10:10:00,71.83,72.01,71.67,72.01,6000.0,62.5084,62.6651,62.3692,62.6651,6000.0
2011-11-25 10:20:00,71.95,72.02,71.74,71.74,2400.0,62.6129,62.6738,62.4301,62.4301,2400.0
2011-11-25 10:30:00,71.74,71.88,71.67,71.83,1400.0,62.4301,62.5519,62.3692,62.5084,1400.0
2011-11-25 10:40:00,71.87,72.01,71.7,71.71,3400.0,62.5432,62.6651,62.3953,62.404,3400.0
2011-11-25 10:50:00,71.78,71.99,71.76,71.88,6000.0,62.4649,62.6477,62.4475,62.5519,6000.0
2011-11-25 11:00:00,71.89,71.91,71.6,71.91,6200.0,62.5606,62.578,62.3083,62.578,6200.0
2011-11-25 11:10:00,71.97,72.01,71.82,72.01,2300.0,62.6303,62.6651,62.4997,62.6651,2300.0
2011-11-25 11:20:00,72.01,72.01,71.76,71.89,4400.0,62.6651,62.6651,62.4475,62.5606,4400.0
2011-11-25 11:30:00,71.88,72.03,71.77,71.95,13800.0,62.5519,62.6825,62.4562,62.6129,13800.0
2011-11-25 11:40:00,71.86,71.93,71.63,71.63,5300.0,62.5345,62.5954,62.3344,62.3344,5300.0
2011-11-25 11:50:00,71.74,71.78,71.66,71.69,9100.0,62.4301,62.4649,62.3605,62.3866,9100.0
2011-11-25 12:00:00,71.67,71.72,71.56,71.61,4700.0,62.3692,62.4127,62.2735,62.317,4700.0
2011-11-25 12:10:00,71.65,71.71,71.49,71.59,6800.0,62.3518,62.404,62.2125,62.2996,6800.0
2011-11-25 12:20:00,71.59,71.88,71.55,71.88,5300.0,62.2996,62.5519,62.2648,62.5519,5300.0
2011-11-25 12:30:00,71.89,71.94,71.61,71.69,10600.0,62.5606,62.6042,62.317,62.3866,10600.0
2011-11-25 12:40:00,71.74,71.78,71.54,71.78,13700.0,62.4301,62.4649,62.2561,62.4649,13700.0
2011-11-25 12:50:00,71.77,71.92,71.71,71.71,18100.0,62.4562,62.5867,62.404,62.404,18100.0
2011-11-28 09:30:00,73.25,73.7,72.92,73.53,23200.0,63.7441,64.1358,63.457,63.9878,23200.0
2011-11-28 09:40:00,73.45,73.6,73.3,73.32,11500.0,63.9182,64.0487,63.7877,63.8051,11500.0
2011-11-28 09:50:00,73.35,73.81,73.32,73.81,26900.0,63.8312,64.2315,63.8051,64.2315,26900.0
2011-11-28 10:00:00,73.77,73.83,73.63,73.72,23500.0,64.1967,64.2489,64.0748,64.1532,23500.0
2011-11-28 10:10:00,73.71,73.72,73.49,73.55,19900.0,64.1445,64.1532,63.953,64.0052,19900.0
2011-11-28 10:20:00,73.55,73.65,73.46,73.57,23200.0,64.0052,64.0922,63.9269,64.0226,23200.0
2011-11-28 10:30:00,73.65,73.82,73.52,73.52,9000.0,64.0922,64.2402,63.9791,63.9791,9000.0
2011-11-28 10:40:00,73.53,73.55,73.47,73.55,4400.0,63.9878,64.0052,63.9356,64.0052,4400.0
2011-11-28 10:50:00,73.49,73.52,73.34,73.47,3600.0,63.953,63.9791,63.8225,63.9356,3600.0
2011-11-28 11:00:00,73.48,73.52,73.35,73.51,4700.0,63.9443,63.9791,63.8312,63.9704,4700.0
2011-11-28 11:10:00,73.44,73.58,73.39,73.49,5600.0,63.9095,64.0313,63.866,63.953,5600.0
2011-11-28 11:20:00,73.46,73.53,73.38,73.48,4200.0,63.9269,63.9878,63.8573,63.9443,4200.0
2011-11-28 11:30:00,73.62,73.62,73.27,73.27,6700.0,64.0661,64.0661,63.7616,63.7616,6700.0
2011-11-28 11:40:00,73.27,73.35,73.07,73.07,6800.0,63.7616,63.8312,63.5875,63.5875,6800.0
2011-11-28 11:50:00,73.14,73.25,73.09,73.11,7200.0,63.6484,63.7441,63.6049,63.6223,7200.0
2011-11-28 12:00:00,73.1,73.19,73.01,73.11,12800.0,63.6136,63.6919,63.5353,63.6223,12800.0
2011-11-28 12:10:00,73.02,73.23,73.02,73.23,5100.0,63.544,63.7267,63.544,63.7267,5100.0
2011-11-28 12:20:00,73.19,73.27,73.06,73.11,9900.0,63.6919,63.7616,63.5788,63.6223,9900.0
2011-11-28 12:30:00,73.11,73.14,72.84,73.01,9200.0,63.6223,63.6484,63.3874,63.5353,9200.0
2011-11-28 12:40:00,73.04,73.08,72.98,73.08,2300.0,63.5614,63.5962,63.5092,63.5962,2300.0
2011-11-28 12:50:00,73.04,73.08,72.89,72.9,3600.0,63.5614,63.5962,63.4309,63.4396,3600.0
2011-11-28 13:00:00,72.89,73.03,72.75,73.03,7400.0,63.4309,63.5527,63.309,63.5527,7400.0
2011-11-28 13:10:00,73.03,73.17,73.0,73.17,7500.0,63.5527,63.6745,63.5266,63.6745,7500.0
2011-11-28 13:20:00,73.19,73.38,73.19,73.31,4900.0,63.6919,63.8573,63.6919,63.7964,4900.0
2011-11-28 13:30:00,73.35,73.47,73.25,73.33,4600.0,63.8312,63.9356,63.7441,63.8138,4600.0
2011-11-28 13:40:00,73.26,73.35,73.26,73.28,5300.0,63.7529,63.8312,63.7529,63.7703,5300.0
2011-11-28 13:50:00,73.27,73.31,72.74,72.78,8800.0,63.7616,63.7964,63.3003,63.3351,8800.0
2011-11-28 14:00:00,72.82,73.16,72.82,73.09,5700.0,63.37,63.6658,63.37,63.6049,5700.0
2011-11-28 14:10:00,73.16,73.25,73.09,73.09,9200.0,63.6658,63.7441,63.6049,63.6049,9200.0
2011-11-28 14:20:00,73.11,73.2,72.84,72.86,8800.0,63.6223,63.7006,63.3874,63.4048,8800.0
2011-11-28 14:30:00,72.9,73.0,72.83,72.88,7200.0,63.4396,63.5266,63.3787,63.4222,7200.0
2011-11-28 14:40:00,72.88,72.99,72.87,72.87,8400.0,63.4222,63.5179,63.4135,63.4135,8400.0
2011-11-28 14:50:00,72.82,72.93,72.72,72.93,10300.0,63.37,63.4657,63.2829,63.4657,10300.0
2011-11-28 15:00:00,72.92,73.0,72.53,72.58,14000.0,63.457,63.5266,63.1176,63.1611,14000.0
2011-11-28 15:10:00,72.56,72.62,72.25,72.56,11700.0,63.1437,63.1959,62.8739,63.1437,11700.0
2011-11-28 15:20:00,72.54,72.75,72.42,72.43,22200.0,63.1263,63.309,63.0219,63.0306,22200.0
2011-11-28 15:30:00,72.44,72.63,72.25,72.25,37800.0,63.0393,63.2046,62.8739,62.8739,37800.0
2011-11-28 15:40:00,72.25,72.35,71.99,72.1,36400.0,62.8739,62.9609,62.6477,62.7434,36400.0
2011-11-28 15:50:00,72.11,72.6,72.11,72.6,53100.0,62.7521,63.1785,62.7521,63.1785,53100.0
2011-11-29 09:30:00,72.18,72.43,71.94,72.26,8800.0,63.1581,63.3768,62.9481,63.2281,8800.0
2011-11-29 09:40:00,72.4,72.54,72.17,72.28,7500.0,63.3506,63.4731,63.1493,63.2456,7500.0
2011-11-29 09:50:00,72.34,72.73,72.34,72.63,4800.0,63.2981,63.6393,63.2981,63.5518,4800.0
2011-11-29 10:00:00,72.65,73.04,72.6,73.03,7100.0,63.5693,63.9106,63.5256,63.9018,7100.0
2011-11-29 10:10:00,73.04,73.67,73.04,73.59,16300.0,63.9106,64.4618,63.9106,64.3918,16300.0
2011-11-29 10:20:00,73.67,73.9,73.6,73.9,8600.0,64.4618,64.6631,64.4006,64.6631,8600.0
2011-11-29 10:30:00,73.88,73.89,73.75,73.75,6600.0,64.6456,64.6543,64.5318,64.5318,6600.0
2011-11-29 10:40:00,73.84,73.85,73.52,73.52,4200.0,64.6106,64.6193,64.3306,64.3306,4200.0
2011-11-29 10:50:00,73.4,73.46,72.97,73.12,24600.0,64.2256,64.2781,63.8493,63.9806,24600.0
2011-11-29 11:00:00,73.17,73.3,72.97,73.0,17000.0,64.0243,64.1381,63.8493,63.8756,17000.0
2011-11-29 11:10:00,73.0,73.17,72.93,73.17,4200.0,63.8756,64.0243,63.8143,64.0243,4200.0
2011-11-29 11:20:00,73.22,73.29,73.03,73.16,4200.0,64.0681,64.1293,63.9018,64.0156,4200.0
2011-11-29 11:30:00,73.17,73.5,73.16,73.4,4800.0,64.0243,64.3131,64.0156,64.2256,4800.0
2011-11-29 11:40:00,73.44,73.55,73.11,73.14,9700.0,64.2606,64.3568,63.9718,63.9981,9700.0
2011-11-29 11:50:00,73.17,73.17,72.96,73.11,4800.0,64.0243,64.0243,63.8406,63.9718,4800.0
2011-11-29 12:00:00,73.16,73.43,73.1,73.33,9300.0,64.0156,64.2518,63.9631,64.1643,9300.0
2011-11-29 12:10:00,73.42,73.42,73.13,73.28,2700.0,64.2431,64.2431,63.9893,64.1206,2700.0
2011-11-29 12:20:00,73.27,73.44,73.27,73.44,2500.0,64.1118,64.2606,64.1118,64.2606,2500.0
2011-11-29 12:30:00,73.37,73.43,73.0,73.0,7200.0,64.1993,64.2518,63.8756,63.8756,7200.0
2011-11-29 12:40:00,72.97,73.0,72.75,72.88,12600.0,63.8493,63.8756,63.6568,63.7706,12600.0
2011-11-29 12:50:00,72.97,72.97,72.48,72.63,10600.0,63.8493,63.8493,63.4206,63.5518,10600.0
2011-11-29 13:00:00,72.71,72.74,72.61,72.68,4800.0,63.6218,63.6481,63.5343,63.5956,4800.0
2011-11-29 13:10:00,72.64,72.79,72.63,72.73,3500.0,63.5606,63.6918,63.5518,63.6393,3500.0
2011-11-29 13:20:00,72.68,72.91,72.68,72.84,2300.0,63.5956,63.7968,63.5956,63.7356,2300.0
2011-11-29 13:30:00,72.8,72.83,72.66,72.79,3000.0,63.7006,63.7268,63.5781,63.6918,3000.0
2011-11-29 13:40:00,72.85,72.87,72.75,72.82,3700.0,63.7443,63.7618,63.6568,63.7181,3700.0
2011-11-29 13:50:00,72.79,72.88,72.35,72.59,8800.0,63.6918,63.7706,63.3068,63.5168,8800.0
2011-11-29 14:00:00,72.58,72.77,72.41,72.5,5200.0,63.5081,63.6743,63.3593,63.4381,5200.0
2011-11-29 14:10:00,72.55,72.61,72.31,72.6,5100.0,63.4818,63.5343,63.2718,63.5256,5100.0
2011-11-29 14:20:00,72.54,72.67,72.45,72.48,8300.0,63.4731,63.5868,63.3943,63.4206,8300.0
2011-11-29 14:30:00,72.49,72.63,72.44,72.5,10900.0,63.4293,63.5518,63.3856,63.4381,10900.0
2011-11-29 14:40:00,72.49,72.61,72.43,72.54,7000.0,63.4293,63.5343,63.3768,63.4731,7000.0
2011-11-29 14:50:00,72.54,72.64,72.34,72.46,18000.0,63.4731,63.5606,63.2981,63.4031,18000.0
2011-11-29 15:00:00,72.53,72.63,72.45,72.45,4600.0,63.4643,63.5518,63.3943,63.3943,4600.0
2011-11-29 15:10:00,72.45,72.99,72.45,72.84,11800.0,63.3943,63.8668,63.3943,63.7356,11800.0
2011-11-29 15:20:00,72.84,72.87,72.73,72.76,6000.0,63.7356,63.7618,63.6393,63.6656,6000.0
2011-11-29 15:30:00,72.8,73.07,72.78,72.91,9300.0,63.7006,63.9368,63.6831,63.7968,9300.0
2011-11-29 15:40:00,72.87,73.02,72.82,73.0,12100.0,63.7618,63.8931,63.7181,63.8756,12100.0
2011-11-29 15:50:00,72.97,72.97,72.74,72.81,20800.0,63.8493,63.8493,63.6481,63.7093,20800.0
2011-11-30 09:30:00,74.99,75.16,74.63,75.13,17200.0,65.6169,65.7656,65.3019,65.7394,17200.0
2011-11-30 09:40:00,75.33,75.93,75.26,75.93,13400.0,65.9144,66.4394,65.8531,66.4394,13400.0
2011-11-30 09:50:00,75.87,76.05,75.65,75.98,6300.0,66.3869,66.5444,66.1944,66.4831,6300.0
2011-11-30 10:00:00,76.05,76.38,76.05,76.11,9900.0,66.5444,66.8331,66.5444,66.5969,9900.0
2011-11-30 10:10:00,76.22,76.29,75.96,76.18,10200.0,66.6931,66.7544,66.4656,66.6581,10200.0
2011-11-30 10:20:00,76.24,76.61,76.23,76.33,7600.0,66.7106,67.0344,66.7019,66.7894,7600.0
2011-11-30 10:30:00,76.56,76.79,76.5,76.79,2100.0,66.9906,67.1919,66.9381,67.1919,2100.0
2011-11-30 10:40:00,76.75,77.03,76.75,76.98,8300.0,67.1569,67.4019,67.1569,67.3581,8300.0
2011-11-30 10:50:00,76.94,77.29,76.84,77.29,8000.0,67.3231,67.6294,67.2356,67.6294,8000.0
2011-11-30 11:00:00,77.2,77.32,77.08,77.23,11100.0,67.5506,67.6556,67.4456,67.5769,11100.0
2011-11-30 11:10:00,77.26,77.39,77.25,77.31,6200.0,67.6031,67.7169,67.5944,67.6469,6200.0
2011-11-30 11:20:00,77.29,77.41,77.24,77.24,4000.0,67.6294,67.7344,67.5856,67.5856,4000.0
2011-11-30 11:30:00,77.38,77.55,77.38,77.55,6200.0,67.7081,67.8569,67.7081,67.8569,6200.0
2011-11-30 11:40:00,77.62,77.7,77.5,77.52,2700.0,67.9181,67.9881,67.8131,67.8306,2700.0
2011-11-30 11:50:00,77.43,77.5,77.24,77.24,2800.0,67.7519,67.8131,67.5856,67.5856,2800.0
2011-11-30 12:00:00,77.29,77.35,77.24,77.34,11000.0,67.6294,67.6819,67.5856,67.6731,11000.0
2011-11-30 12:10:00,77.31,77.4,77.28,77.37,10500.0,67.6469,67.7256,67.6206,67.6994,10500.0
2011-11-30 12:20:00,77.4,77.52,77.4,77.47,800.0,67.7256,67.8306,67.7256,67.7869,800.0
2011-11-30 12:30:00,77.49,77.51,77.32,77.45,5700.0,67.8044,67.8219,67.6556,67.7694,5700.0
2011-11-30 12:40:00,77.35,77.41,77.29,77.41,2000.0,67.6819,67.7344,67.6294,67.7344,2000.0
2011-11-30 12:50:00,77.36,77.54,77.36,77.47,102000.0,67.6906,67.8481,67.6906,67.7869,102000.0
2011-11-30 13:00:00,77.41,77.51,77.36,77.36,2800.0,67.7344,67.8219,67.6906,67.6906,2800.0
2011-11-30 13:10:00,77.37,77.44,77.35,77.35,4500.0,67.6994,67.7606,67.6819,67.6819,4500.0
2011-11-30 13:20:00,77.41,77.41,77.31,77.31,3500.0,67.7344,67.7344,67.6469,67.6469,3500.0
2011-11-30 13:30:00,77.33,77.59,77.33,77.55,3100.0,67.6644,67.8919,67.6644,67.8569,3100.0
2011-11-30 13:40:00,77.47,77.47,77.38,77.39,4100.0,67.7869,67.7869,67.7081,67.7169,4100.0
2011-11-30 13:50:00,77.37,77.42,77.25,77.3,25500.0,67.6994,67.7431,67.5944,67.6381,25500.0
2011-11-30 14:00:00,77.3,77.45,77.2,77.29,6100.0,67.6381,67.7694,67.5506,67.6294,6100.0
2011-11-30 14:10:00,77.32,77.32,77.12,77.14,16300.0,67.6556,67.6556,67.4806,67.4981,16300.0
2011-11-30 14:20:00,77.16,77.31,77.04,77.24,6100.0,67.5156,67.6469,67.4106,67.5856,6100.0
2011-11-30 14:30:00,77.21,77.5,77.21,77.44,4900.0,67.5594,67.8131,67.5594,67.7606,4900.0
2011-11-30 14:40:00,77.46,77.49,77.29,77.31,7500.0,67.7781,67.8044,67.6294,67.6469,7500.0
2011-11-30 14:50:00,77.35,77.48,77.34,77.47,3200.0,67.6819,67.7956,67.6731,67.7869,3200.0
2011-11-30 15:00:00,77.45,77.54,77.4,77.42,7000.0,67.7694,67.8481,67.7256,67.7431,7000.0
2011-11-30 15:10:00,77.4,77.45,77.38,77.4,7700.0,67.7256,67.7694,67.7081,67.7256,7700.0
2011-11-30 15:20:00,77.41,77.7,77.39,77.66,19400.0,67.7344,67.9881,67.7169,67.9531,19400.0
2011-11-30 15:30:00,77.7,77.7,77.52,77.63,10200.0,67.9881,67.9881,67.8306,67.9269,10200.0
2011-11-30 15:40:00,77.65,77.89,77.61,77.74,20000.0,67.9444,68.1544,67.9094,68.0231,20000.0
2011-11-30 15:50:00,77.78,78.31,77.71,78.28,61500.0,68.0581,68.5219,67.9969,68.4956,61500.0
2011-12-01 09:30:00,77.85,78.25,77.81,78.03,9600.0,68.1194,68.4694,68.0844,68.2769,9600.0
2011-12-01 09:40:00,78.09,78.54,78.08,78.45,8000.0,68.3294,68.7231,68.3206,68.6444,8000.0
2011-12-01 09:50:00,78.55,79.17,78.42,79.0,8200.0,68.7319,69.2744,68.6181,69.1256,8200.0
2011-12-01 10:00:00,79.12,79.58,78.83,79.48,15400.0,69.2306,69.6331,68.9769,69.5456,15400.0
2011-12-01 10:10:00,79.5,79.5,79.29,79.34,5600.0,69.5631,69.5631,69.3794,69.4231,5600.0
2011-12-01 10:20:00,79.23,79.89,79.23,79.89,16500.0,69.3269,69.9044,69.3269,69.9044,16500.0
2011-12-01 10:30:00,79.82,79.82,79.17,79.39,15300.0,69.8431,69.8431,69.2744,69.4669,15300.0
2011-12-01 10:40:00,79.26,79.26,79.09,79.23,5600.0,69.3531,69.3531,69.2044,69.3269,5600.0
2011-12-01 10:50:00,79.25,79.41,79.14,79.14,5100.0,69.3444,69.4844,69.2481,69.2481,5100.0
2011-12-01 11:00:00,79.21,79.38,79.18,79.27,4400.0,69.3094,69.4581,69.2831,69.3619,4400.0
2011-12-01 11:10:00,79.23,79.23,78.8,78.86,7100.0,69.3269,69.3269,68.9506,69.0031,7100.0
2011-12-01 11:20:00,78.89,78.98,78.77,78.81,10300.0,69.0294,69.1081,68.9244,68.9594,10300.0
2011-12-01 11:30:00,78.82,78.93,78.64,78.88,15100.0,68.9681,69.0644,68.8106,69.0206,15100.0
2011-12-01 11:40:00,78.92,79.09,78.71,78.71,8000.0,69.0556,69.2044,68.8719,68.8719,8000.0
2011-12-01 11:50:00,78.71,78.81,78.71,78.76,4200.0,68.8719,68.9594,68.8719,68.9156,4200.0
2011-12-01 12:00:00,78.68,78.9,78.66,78.76,3200.0,68.8456,69.0381,68.8281,68.9156,3200.0
2011-12-01 12:10:00,78.72,78.9,78.69,78.85,3900.0,68.8806,69.0381,68.8544,68.9944,3900.0
2011-12-01 12:20:00,78.92,80.24,78.81,79.9,84000.0,69.0556,70.2107,68.9594,69.9131,84000.0
2011-12-01 12:30:00,79.87,79.87,79.02,79.02,42100.0,69.8869,69.8869,69.1431,69.1431,42100.0
2011-12-01 12:40:00,79.03,79.05,78.84,78.84,8100.0,69.1519,69.1694,68.9856,68.9856,8100.0
2011-12-01 12:50:00,78.92,79.14,78.81,78.84,3600.0,69.0556,69.2481,68.9594,68.9856,3600.0
2011-12-01 13:00:00,78.87,78.99,78.87,78.99,1500.0,69.0119,69.1169,69.0119,69.1169,1500.0
2011-12-01 13:10:00,78.97,79.0,78.91,78.94,6000.0,69.0994,69.1256,69.0469,69.0731,6000.0
2011-12-01 13:20:00,78.99,78.99,78.95,78.98,3300.0,69.1169,69.1169,69.0819,69.1081,3300.0
2011-12-01 13:30:00,78.95,79.02,78.77,78.77,4200.0,69.0819,69.1431,68.9244,68.9244,4200.0
2011-12-01 13:40:00,78.83,79.03,78.83,79.0,8400.0,68.9769,69.1519,68.9769,69.1256,8400.0
2011-12-01 13:50:00,79.0,79.0,78.78,78.94,6800.0,69.1256,69.1256,68.9331,69.0731,6800.0
2011-12-01 14:00:00,78.94,78.96,78.54,78.54,5100.0,69.0731,69.0906,68.7231,68.7231,5100.0
2011-12-01 14:10:00,78.54,78.63,78.15,78.15,14800.0,68.7231,68.8019,68.3819,68.3819,14800.0
2011-12-01 14:20:00,78.21,78.46,78.21,78.3,5600.0,68.4344,68.6531,68.4344,68.5131,5600.0
2011-12-01 14:30:00,78.21,78.28,78.03,78.12,5200.0,68.4344,68.4956,68.2769,68.3556,5200.0
2011-12-01 14:40:00,78.16,78.41,78.16,78.4,13900.0,68.3906,68.6094,68.3906,68.6006,13900.0
2011-12-01 14:50:00,78.37,78.43,78.06,78.11,15200.0,68.5744,68.6269,68.3031,68.3469,15200.0
2011-12-01 15:00:00,78.02,78.11,77.91,77.96,6000.0,68.2681,68.3469,68.1719,68.2156,6000.0
2011-12-01 15:10:00,77.98,78.11,77.83,77.89,13300.0,68.2331,68.3469,68.1019,68.1544,13300.0
2011-12-01 15:20:00,77.96,78.02,77.8,77.9,8900.0,68.2156,68.2681,68.0756,68.1631,8900.0
2011-12-01 15:30:00,77.93,78.03,77.66,77.7,11500.0,68.1894,68.2769,67.9531,67.9881,11500.0
2011-12-01 15:40:00,77.64,77.72,77.16,77.26,28600.0,67.9356,68.0056,67.5156,67.6031,28600.0
2011-12-01 15:50:00,77.23,77.38,76.96,77.1,57700.0,67.5769,67.7081,67.3406,67.4631,57700.0
2011-12-02 09:30:00,77.44,77.84,77.41,77.83,15900.0,67.7606,68.1106,67.7344,68.1019,15900.0
2011-12-02 09:40:00,77.84,77.84,77.63,77.71,6500.0,68.1106,68.1106,67.9269,67.9969,6500.0
2011-12-02 09:50:00,77.65,77.69,77.41,77.53,17700.0,67.9444,67.9794,67.7344,67.8394,17700.0
2011-12-02 10:00:00,77.58,77.8,77.55,77.55,10900.0,67.8831,68.0756,67.8569,67.8569,10900.0
2011-12-02 10:10:00,77.59,77.82,77.54,77.75,11500.0,67.8919,68.0931,67.8481,68.0319,11500.0
2011-12-02 10:20:00,77.74,77.84,77.55,77.66,24200.0,68.0231,68.1106,67.8569,67.9531,24200.0
2011-12-02 10:30:00,77.66,77.76,77.46,77.52,11000.0,67.9531,68.0406,67.7781,67.8306,11000.0
2011-12-02 10:40:00,77.5,77.52,77.18,77.22,10400.0,67.8131,67.8306,67.5331,67.5681,10400.0
2011-12-02 10:50:00,77.22,77.32,77.18,77.23,8800.0,67.5681,67.6556,67.5331,67.5769,8800.0
2011-12-02 11:00:00,77.23,77.29,76.69,76.69,17700.0,67.5769,67.6294,67.1044,67.1044,17700.0
2011-12-02 11:10:00,76.64,76.7,76.05,76.3,22200.0,67.0606,67.1131,66.5444,66.7631,22200.0
2011-12-02 11:20:00,76.42,76.55,76.33,76.47,9100.0,66.8681,66.9819,66.7894,66.9119,9100.0
2011-12-02 11:30:00,76.59,76.79,76.38,76.5,10100.0,67.0169,67.1919,66.8331,66.9381,10100.0
2011-12-02 11:40:00,76.6,76.6,76.2,76.2,13100.0,67.0256,67.0256,66.6756,66.6756,13100.0
2011-12-02 11:50:00,76.15,76.27,76.02,76.19,7700.0,66.6319,66.7369,66.5181,66.6669,7700.0
2011-12-02 12:00:00,76.21,76.36,76.05,76.2,9800.0,66.6844,66.8156,66.5444,66.6756,9800.0
2011-12-02 12:10:00,76.24,76.33,76.13,76.31,4700.0,66.7106,66.7894,66.6144,66.7719,4700.0
2011-12-02 12:20:00,76.31,76.4,76.3,76.35,8700.0,66.7719,66.8506,66.7631,66.8069,8700.0
2011-12-02 12:30:00,76.27,76.37,76.21,76.27,7400.0,66.7369,66.8244,66.6844,66.7369,7400.0
2011-12-02 12:40:00,76.29,76.35,76.16,76.33,8900.0,66.7544,66.8069,66.6406,66.7894,8900.0
2011-12-02 12:50:00,76.31,76.39,76.26,76.3,3600.0,66.7719,66.8419,66.7281,66.7631,3600.0
2011-12-02 13:00:00,76.26,76.41,76.2,76.2,9300.0,66.7281,66.8594,66.6756,66.6756,9300.0
2011-12-02 13:10:00,76.22,76.22,76.03,76.13,6100.0,66.6931,66.6931,66.5269,66.6144,6100.0
2011-12-02 13:20:00,76.14,76.17,76.07,76.12,5400.0,66.6231,66.6494,66.5619,66.6056,5400.0
2011-12-02 13:30:00,76.17,76.17,75.95,75.98,5500.0,66.6494,66.6494,66.4569,66.4831,5500.0
2011-12-02 13:40:00,75.98,76.34,75.98,76.32,9300.0,66.4831,66.7981,66.4831,66.7806,9300.0
2011-12-02 13:50:00,76.33,76.4,76.17,76.27,13000.0,66.7894,66.8506,66.6494,66.7369,13000.0
2011-12-02 14:00:00,76.32,76.36,76.03,76.16,8700.0,66.7806,66.8156,66.5269,66.6406,8700.0
2011-12-02 14:10:00,76.25,76.35,76.18,76.35,8800.0,66.7194,66.8069,66.6581,66.8069,8800.0
2011-12-02 14:20:00,76.32,76.52,76.32,76.5,4800.0,66.7806,66.9556,66.7806,66.9381,4800.0
2011-12-02 14:30:00,76.5,76.5,76.29,76.33,8200.0,66.9381,66.9381,66.7544,66.7894,8200.0
2011-12-02 14:40:00,76.36,76.4,76.31,76.33,7000.0,66.8156,66.8506,66.7719,66.7894,7000.0
2011-12-02 14:50:00,76.35,76.36,76.03,76.05,13200.0,66.8069,66.8156,66.5269,66.5444,13200.0
2011-12-02 15:00:00,76.05,76.2,75.98,76.02,9600.0,66.5444,66.6756,66.4831,66.5181,9600.0
2011-12-02 15:10:00,76.0,76.11,75.96,75.97,14000.0,66.5006,66.5969,66.4656,66.4744,14000.0
2011-12-02 15:20:00,75.97,75.97,75.77,75.84,13500.0,66.4744,66.4744,66.2994,66.3606,13500.0
2011-12-02 15:30:00,75.84,76.02,75.7,75.97,21600.0,66.3606,66.5181,66.2381,66.4744,21600.0
2011-12-02 15:40:00,75.97,76.02,75.6,75.72,33400.0,66.4744,66.5181,66.1506,66.2556,33400.0
2011-12-02 15:50:00,75.67,75.76,75.52,75.68,57500.0,66.2119,66.2906,66.0806,66.2206,57500.0
2011-12-05 09:30:00,76.81,76.87,76.53,76.87,5800.0,67.2094,67.2619,66.9644,67.2619,5800.0
2011-12-05 09:40:00,76.74,76.78,76.55,76.7,8800.0,67.1481,67.1831,66.9819,67.1131,8800.0
2011-12-05 09:50:00,76.71,77.2,76.71,77.2,9800.0,67.1219,67.5506,67.1219,67.5506,9800.0
2011-12-05 10:00:00,77.12,77.37,77.02,77.21,6100.0,67.4806,67.6994,67.3931,67.5594,6100.0
2011-12-05 10:10:00,77.23,77.72,77.22,77.72,4600.0,67.5769,68.0056,67.5681,68.0056,4600.0
2011-12-05 10:20:00,77.75,77.99,77.69,77.95,4100.0,68.0319,68.2419,67.9794,68.2069,4100.0
2011-12-05 10:30:00,77.97,77.97,77.81,77.89,8200.0,68.2244,68.2244,68.0844,68.1544,8200.0
2011-12-05 10:40:00,77.93,77.95,77.8,77.91,6400.0,68.1894,68.2069,68.0756,68.1719,6400.0
2011-12-05 10:50:00,77.91,77.92,77.82,77.86,2500.0,68.1719,68.1806,68.0931,68.1281,2500.0
2011-12-05 11:00:00,77.86,77.91,77.81,77.82,1400.0,68.1281,68.1719,68.0844,68.0931,1400.0
2011-12-05 11:10:00,77.84,77.86,77.57,77.57,9000.0,68.1106,68.1281,67.8744,67.8744,9000.0
2011-12-05 11:20:00,77.56,77.63,77.56,77.61,800.0,67.8656,67.9269,67.8656,67.9094,800.0
2011-12-05 11:30:00,77.68,77.68,77.46,77.57,3000.0,67.9706,67.9706,67.7781,67.8744,3000.0
2011-12-05 11:40:00,77.57,77.64,77.56,77.61,2000.0,67.8744,67.9356,67.8656,67.9094,2000.0
2011-12-05 11:50:00,77.55,77.58,77.35,77.38,3400.0,67.8569,67.8831,67.6819,67.7081,3400.0
2011-12-05 12:00:00,77.39,77.51,77.36,77.51,2800.0,67.7169,67.8219,67.6906,67.8219,2800.0
2011-12-05 12:10:00,77.42,77.45,77.29,77.36,2500.0,67.7431,67.7694,67.6294,67.6906,2500.0
2011-12-05 12:20:00,77.36,77.4,77.35,77.36,2100.0,67.6906,67.7256,67.6819,67.6906,2100.0
2011-12-05 12:30:00,77.4,77.47,77.36,77.38,7700.0,67.7256,67.7869,67.6906,67.7081,7700.0
2011-12-05 12:40:00,77.35,77.45,77.35,77.44,1200.0,67.6819,67.7694,67.6819,67.7606,1200.0
2011-12-05 12:50:00,77.46,77.51,77.28,77.29,14700.0,67.7781,67.8219,67.6206,67.6294,14700.0
2011-12-05 13:00:00,77.3,77.3,77.2,77.27,4100.0,67.6381,67.6381,67.5506,67.6119,4100.0
2011-12-05 13:10:00,77.28,77.28,77.03,77.08,7700.0,67.6206,67.6206,67.4019,67.4456,7700.0
2011-12-05 13:20:00,77.05,77.09,76.89,76.94,5200.0,67.4194,67.4544,67.2794,67.3231,5200.0
2011-12-05 13:30:00,76.94,77.1,76.93,77.1,4200.0,67.3231,67.4631,67.3144,67.4631,4200.0
2011-12-05 13:40:00,77.04,77.04,76.66,76.68,8400.0,67.4106,67.4106,67.0781,67.0956,8400.0
2011-12-05 13:50:00,76.72,76.98,76.68,76.85,8600.0,67.1306,67.3581,67.0956,67.2444,8600.0
2011-12-05 14:00:00,76.85,76.86,76.11,76.24,17300.0,67.2444,67.2531,66.5969,66.7106,17300.0
2011-12-05 14:10:00,76.22,76.65,76.18,76.65,7800.0,66.6931,67.0694,66.6581,67.0694,7800.0
2011-12-05 14:20:00,76.66,76.71,76.39,76.67,7100.0,67.0781,67.1219,66.8419,67.0869,7100.0
2011-12-05 14:30:00,76.65,76.74,76.49,76.6,5500.0,67.0694,67.1481,66.9294,67.0256,5500.0
2011-12-05 14:40:00,76.66,76.72,76.45,76.59,7600.0,67.0781,67.1306,66.8944,67.0169,7600.0
2011-12-05 14:50:00,76.63,76.7,76.5,76.68,10100.0,67.0519,67.1131,66.9381,67.0956,10100.0
2011-12-05 15:00:00,76.67,76.67,76.0,76.18,28500.0,67.0869,67.0869,66.5006,66.6581,28500.0
2011-12-05 15:10:00,76.23,76.23,75.67,75.92,20100.0,66.7019,66.7019,66.2119,66.4306,20100.0
2011-12-05 15:20:00,75.93,75.98,75.65,75.7,19800.0,66.4394,66.4831,66.1944,66.2381,19800.0
2011-12-05 15:30:00,75.7,75.77,75.44,75.55,31200.0,66.2381,66.2994,66.0106,66.1069,31200.0
2011-12-05 15:40:00,75.55,75.76,75.43,75.51,41700.0,66.1069,66.2906,66.0019,66.0719,41700.0
2011-12-05 15:50:00,75.56,75.65,75.34,75.44,95500.0,66.1156,66.1944,65.9231,66.0106,95500.0
2011-12-06 09:30:00,76.4,76.8,75.83,76.04,15000.0,66.8506,67.2006,66.3519,66.5356,15000.0
2011-12-06 09:40:00,76.03,76.05,75.52,75.52,4500.0,66.5269,66.5444,66.0806,66.0806,4500.0
2011-12-06 09:50:00,75.57,76.01,75.57,76.01,4700.0,66.1244,66.5094,66.1244,66.5094,4700.0
2011-12-06 10:00:00,76.01,76.6,75.76,76.07,39900.0,66.5094,67.0256,66.2906,66.5619,39900.0
2011-12-06 10:10:00,76.02,76.19,75.97,76.06,17600.0,66.5181,66.6669,66.4744,66.5531,17600.0
2011-12-06 10:20:00,76.15,76.17,75.92,76.06,19200.0,66.6319,66.6494,66.4306,66.5531,19200.0
2011-12-06 10:30:00,76.14,76.23,75.97,76.18,8000.0,66.6231,66.7019,66.4744,66.6581,8000.0
2011-12-06 10:40:00,76.17,76.24,76.09,76.2,12500.0,66.6494,66.7106,66.5794,66.6756,12500.0
2011-12-06 10:50:00,76.2,76.23,75.87,75.93,5700.0,66.6756,66.7019,66.3869,66.4394,5700.0
2011-12-06 11:00:00,75.98,76.03,75.83,75.83,6300.0,66.4831,66.5269,66.3519,66.3519,6300.0
2011-12-06 11:10:00,75.82,75.98,75.78,75.78,5800.0,66.3431,66.4831,66.3081,66.3081,5800.0
2011-12-06 11:20:00,75.75,75.97,75.75,75.86,5400.0,66.2819,66.4744,66.2819,66.3781,5400.0
2011-12-06 11:30:00,75.85,75.97,75.6,75.76,5600.0,66.3694,66.4744,66.1506,66.2906,5600.0
2011-12-06 11:40:00,75.71,75.81,75.71,75.8,3600.0,66.2469,66.3344,66.2469,66.3256,3600.0
2011-12-06 11:50:00,75.8,76.03,75.75,75.97,7700.0,66.3256,66.5269,66.2819,66.4744,7700.0
2011-12-06 12:00:00,75.98,76.0,75.91,75.98,5600.0,66.4831,66.5006,66.4219,66.4831,5600.0
2011-12-06 12:10:00,76.03,76.06,75.97,76.04,9400.0,66.5269,66.5531,66.4744,66.5356,9400.0
2011-12-06 12:20:00,76.04,76.05,75.83,75.93,6000.0,66.5356,66.5444,66.3519,66.4394,6000.0
2011-12-06 12:30:00,75.93,75.99,75.89,75.97,6600.0,66.4394,66.4919,66.4044,66.4744,6600.0
2011-12-06 12:40:00,76.02,76.03,75.92,75.98,2500.0,66.5181,66.5269,66.4306,66.4831,2500.0
2011-12-06 12:50:00,76.03,76.06,75.99,76.06,4900.0,66.5269,66.5531,66.4919,66.5531,4900.0
2011-12-06 13:00:00,76.06,76.11,76.03,76.06,5400.0,66.5531,66.5969,66.5269,66.5531,5400.0
2011-12-06 13:10:00,76.01,76.06,76.0,76.05,8500.0,66.5094,66.5531,66.5006,66.5444,8500.0
2011-12-06 13:20:00,76.05,76.05,75.92,75.98,6900.0,66.5444,66.5444,66.4306,66.4831,6900.0
2011-12-06 13:30:00,76.03,76.05,75.97,76.01,4600.0,66.5269,66.5444,66.4744,66.5094,4600.0
2011-12-06 13:40:00,76.03,76.04,75.93,75.98,1800.0,66.5269,66.5356,66.4394,66.4831,1800.0
2011-12-06 13:50:00,76.04,76.05,75.94,76.0,6000.0,66.5356,66.5444,66.4481,66.5006,6000.0
2011-12-06 14:00:00,76.0,76.0,75.82,75.84,2600.0,66.5006,66.5006,66.3431,66.3606,2600.0
2011-12-06 14:10:00,75.84,75.84,75.7,75.83,5900.0,66.3606,66.3606,66.2381,66.3519,5900.0
2011-12-06 14:20:00,75.83,75.86,75.68,75.76,8700.0,66.3519,66.3781,66.2206,66.2906,8700.0
2011-12-06 14:30:00,75.76,76.04,75.76,76.04,7500.0,66.2906,66.5356,66.2906,66.5356,7500.0
2011-12-06 14:40:00,76.04,76.16,75.98,76.13,10900.0,66.5356,66.6406,66.4831,66.6144,10900.0
2011-12-06 14:50:00,76.11,76.58,76.11,76.43,10700.0,66.5969,67.0081,66.5969,66.8769,10700.0
2011-12-06 15:00:00,76.43,76.48,76.4,76.43,8300.0,66.8769,66.9206,66.8506,66.8769,8300.0
2011-12-06 15:10:00,76.46,76.54,76.44,76.49,10000.0,66.9031,66.9731,66.8856,66.9294,10000.0
2011-12-06 15:20:00,76.49,76.52,75.99,76.06,15000.0,66.9294,66.9556,66.4919,66.5531,15000.0
2011-12-06 15:30:00,76.06,76.11,76.03,76.1,27400.0,66.5531,66.5969,66.5269,66.5881,27400.0
2011-12-06 15:40:00,76.1,76.12,75.94,76.0,19800.0,66.5881,66.6056,66.4481,66.5006,19800.0
2011-12-06 15:50:00,76.0,76.03,75.75,75.84,29900.0,66.5006,66.5269,66.2819,66.3606,29900.0
2011-12-07 09:30:00,75.18,75.27,74.79,74.92,4800.0,65.7831,65.8619,65.4419,65.5556,4800.0
2011-12-07 09:40:00,74.87,74.87,74.62,74.77,9100.0,65.5119,65.5119,65.2931,65.4244,9100.0
2011-12-07 09:50:00,74.8,74.83,74.57,74.83,8200.0,65.4506,65.4769,65.2494,65.4769,8200.0
2011-12-07 10:00:00,74.75,74.75,74.45,74.51,8400.0,65.4069,65.4069,65.1444,65.1969,8400.0
2011-12-07 10:10:00,74.51,74.79,74.48,74.61,3200.0,65.1969,65.4419,65.1706,65.2844,3200.0
2011-12-07 10:20:00,74.69,74.71,74.3,74.33,6400.0,65.3544,65.3719,65.0131,65.0394,6400.0
2011-12-07 10:30:00,74.38,74.39,74.21,74.36,5600.0,65.0831,65.0919,64.9344,65.0656,5600.0
2011-12-07 10:40:00,74.43,74.58,74.39,74.56,3000.0,65.1269,65.2581,65.0919,65.2406,3000.0
2011-12-07 10:50:00,74.58,74.76,74.5,74.67,4400.0,65.2581,65.4156,65.1881,65.3369,4400.0
2011-12-07 11:00:00,74.67,74.96,74.65,74.96,3700.0,65.3369,65.5906,65.3194,65.5906,3700.0
2011-12-07 11:10:00,74.96,75.18,74.93,75.18,4400.0,65.5906,65.7831,65.5644,65.7831,4400.0
2011-12-07 11:20:00,75.22,75.58,75.2,75.53,4300.0,65.8181,66.1331,65.8006,66.0894,4300.0
2011-12-07 11:30:00,75.65,75.94,75.58,75.94,12500.0,66.1944,66.4481,66.1331,66.4481,12500.0
2011-12-07 11:40:00,76.0,76.04,75.97,76.0,8900.0,66.5006,66.5356,66.4744,66.5006,8900.0
2011-12-07 11:50:00,76.04,76.11,75.94,76.03,3700.0,66.5356,66.5969,66.4481,66.5269,3700.0
2011-12-07 12:00:00,76.06,76.25,76.06,76.12,9300.0,66.5531,66.7194,66.5531,66.6056,9300.0
2011-12-07 12:10:00,76.1,76.13,75.98,76.01,3900.0,66.5881,66.6144,66.4831,66.5094,3900.0
2011-12-07 12:20:00,76.06,76.26,76.06,76.14,12800.0,66.5531,66.7281,66.5531,66.6231,12800.0
2011-12-07 12:30:00,76.14,76.24,76.08,76.14,1600.0,66.6231,66.7106,66.5706,66.6231,1600.0
2011-12-07 12:40:00,76.12,76.31,76.12,76.12,6500.0,66.6056,66.7719,66.6056,66.6056,6500.0
2011-12-07 12:50:00,76.15,76.28,76.12,76.18,4500.0,66.6319,66.7456,66.6056,66.6581,4500.0
2011-12-07 13:00:00,76.22,76.22,76.03,76.07,1600.0,66.6931,66.6931,66.5269,66.5619,1600.0
2011-12-07 13:10:00,75.97,76.03,75.86,76.03,3100.0,66.4744,66.5269,66.3781,66.5269,3100.0
2011-12-07 13:20:00,75.93,76.1,75.93,76.08,1500.0,66.4394,66.5881,66.4394,66.5706,1500.0
2011-12-07 13:30:00,76.03,76.07,75.96,76.01,1100.0,66.5269,66.5619,66.4656,66.5094,1100.0
2011-12-07 13:40:00,76.01,76.03,75.8,75.84,3100.0,66.5094,66.5269,66.3256,66.3606,3100.0
2011-12-07 13:50:00,75.8,75.93,75.8,75.85,2600.0,66.3256,66.4394,66.3256,66.3694,2600.0
2011-12-07 14:00:00,75.89,75.95,75.59,75.59,2700.0,66.4044,66.4569,66.1419,66.1419,2700.0
2011-12-07 14:10:00,75.55,75.61,75.48,75.49,4300.0,66.1069,66.1594,66.0456,66.0544,4300.0
2011-12-07 14:20:00,75.5,75.54,75.46,75.51,1900.0,66.0631,66.0981,66.0281,66.0719,1900.0
2011-12-07 14:30:00,75.54,75.55,75.39,75.52,4400.0,66.0981,66.1069,65.9669,66.0806,4400.0
2011-12-07 14:40:00,75.51,75.51,75.26,75.33,4400.0,66.0719,66.0719,65.8531,65.9144,4400.0
2011-12-07 14:50:00,75.33,75.35,75.23,75.25,4600.0,65.9144,65.9319,65.8269,65.8444,4600.0
2011-12-07 15:00:00,75.25,75.39,75.24,75.25,4000.0,65.8444,65.9669,65.8356,65.8444,4000.0
2011-12-07 15:10:00,75.24,75.72,75.23,75.64,9400.0,65.8356,66.2556,65.8269,66.1856,9400.0
2011-12-07 15:20:00,75.66,75.84,75.66,75.84,5400.0,66.2031,66.3606,66.2031,66.3606,5400.0
2011-12-07 15:30:00,75.84,76.01,75.62,76.0,15300.0,66.3606,66.5094,66.1681,66.5006,15300.0
2011-12-07 15:40:00,76.04,76.1,75.93,76.01,25400.0,66.5356,66.5881,66.4394,66.5094,25400.0
2011-12-07 15:50:00,76.02,76.09,75.75,75.76,24400.0,66.5181,66.5794,66.2819,66.2906,24400.0
2011-12-08 09:30:00,74.26,74.79,72.0,74.54,14900.0,64.9781,65.4419,63.0006,65.2231,14900.0
2011-12-08 09:40:00,74.79,74.84,74.43,74.49,4500.0,65.4419,65.4856,65.1269,65.1794,4500.0
2011-12-08 09:50:00,74.43,74.46,73.67,73.87,15500.0,65.1269,65.1531,64.4618,64.6368,15500.0
2011-12-08 10:00:00,73.76,73.87,73.44,73.44,10100.0,64.5406,64.6368,64.2606,64.2606,10100.0
2011-12-08 10:10:00,73.4,73.77,73.4,73.4,8700.0,64.2256,64.5493,64.2256,64.2256,8700.0
2011-12-08 10:20:00,73.4,73.47,73.13,73.2,14200.0,64.2256,64.2868,63.9893,64.0506,14200.0
2011-12-08 10:30:00,73.2,73.58,73.19,73.41,7300.0,64.0506,64.3831,64.0418,64.2343,7300.0
2011-12-08 10:40:00,73.37,73.45,73.21,73.36,7100.0,64.1993,64.2693,64.0593,64.1906,7100.0
2011-12-08 10:50:00,73.41,73.69,73.23,73.23,16000.0,64.2343,64.4793,64.0768,64.0768,16000.0
2011-12-08 11:00:00,73.2,73.2,72.8,72.82,14200.0,64.0506,64.0506,63.7006,63.7181,14200.0
2011-12-08 11:10:00,72.81,72.85,72.3,72.35,19900.0,63.7093,63.7443,63.2631,63.3068,19900.0
2011-12-08 11:20:00,72.37,72.74,72.32,72.5,5300.0,63.3243,63.6481,63.2806,63.4381,5300.0
2011-12-08 11:30:00,72.55,72.61,72.24,72.24,6700.0,63.4818,63.5343,63.2106,63.2106,6700.0
2011-12-08 11:40:00,72.16,72.66,72.16,72.65,5800.0,63.1406,63.5781,63.1406,63.5693,5800.0
2011-12-08 11:50:00,72.63,72.81,72.52,72.81,8800.0,63.5518,63.7093,63.4556,63.7093,8800.0
2011-12-08 12:00:00,72.74,72.74,72.27,72.41,11400.0,63.6481,63.6481,63.2368,63.3593,11400.0
2011-12-08 12:10:00,72.45,72.63,72.39,72.56,6900.0,63.3943,63.5518,63.3418,63.4906,6900.0
2011-12-08 12:20:00,72.58,72.69,72.3,72.34,7500.0,63.5081,63.6043,63.2631,63.2981,7500.0
2011-12-08 12:30:00,72.35,72.36,72.04,72.04,3700.0,63.3068,63.3156,63.0356,63.0356,3700.0
2011-12-08 12:40:00,72.13,72.32,72.08,72.16,6300.0,63.1143,63.2806,63.0706,63.1406,6300.0
2011-12-08 12:50:00,72.17,72.26,72.01,72.13,9300.0,63.1493,63.2281,63.0093,63.1143,9300.0
2011-12-08 13:00:00,72.05,72.05,71.64,71.65,10800.0,63.0443,63.0443,62.6856,62.6943,10800.0
2011-12-08 13:10:00,71.65,71.73,71.53,71.73,6600.0,62.6943,62.7643,62.5893,62.7643,6600.0
2011-12-08 13:20:00,71.72,71.75,71.52,71.66,9400.0,62.7556,62.7818,62.5806,62.7031,9400.0
2011-12-08 13:30:00,71.63,71.69,71.5,71.69,6600.0,62.6768,62.7293,62.5631,62.7293,6600.0
2011-12-08 13:40:00,71.73,72.05,71.73,71.89,15800.0,62.7643,63.0443,62.7643,62.9043,15800.0
2011-12-08 13:50:00,71.9,72.14,71.9,72.08,13000.0,62.9131,63.1231,62.9131,63.0706,13000.0
2011-12-08 14:00:00,72.03,72.13,71.84,72.13,9500.0,63.0268,63.1143,62.8606,63.1143,9500.0
2011-12-08 14:10:00,72.09,72.27,72.05,72.27,5500.0,63.0793,63.2368,63.0443,63.2368,5500.0
2011-12-08 14:20:00,72.27,72.27,72.04,72.13,9100.0,63.2368,63.2368,63.0356,63.1143,9100.0
2011-12-08 14:30:00,72.1,72.21,72.02,72.13,11400.0,63.0881,63.1843,63.0181,63.1143,11400.0
2011-12-08 14:40:00,72.17,72.38,72.09,72.35,27800.0,63.1493,63.3331,63.0793,63.3068,27800.0
2011-12-08 14:50:00,72.31,72.33,72.01,72.29,51500.0,63.2718,63.2893,63.0093,63.2543,51500.0
2011-12-08 15:00:00,72.26,72.38,72.24,72.36,33800.0,63.2281,63.3331,63.2106,63.3156,33800.0
2011-12-08 15:10:00,72.34,72.62,72.32,72.58,24200.0,63.2981,63.5431,63.2806,63.5081,24200.0
2011-12-08 15:20:00,72.57,72.72,72.46,72.65,26600.0,63.4993,63.6306,63.4031,63.5693,26600.0
2011-12-08 15:30:00,72.66,72.93,72.63,72.66,42400.0,63.5781,63.8143,63.5518,63.5781,42400.0
2011-12-08 15:40:00,72.66,72.71,72.12,72.38,90300.0,63.5781,63.6218,63.1056,63.3331,90300.0
2011-12-08 15:50:00,72.38,72.38,72.04,72.2,71700.0,63.3331,63.3331,63.0356,63.1756,71700.0
2011-12-09 09:30:00,72.31,72.93,72.0,72.93,4500.0,63.2718,63.8143,63.0006,63.8143,4500.0
2011-12-09 09:40:00,72.98,73.3,72.78,73.17,10900.0,63.8581,64.1381,63.6831,64.0243,10900.0
2011-12-09 09:50:00,73.15,73.5,72.9,73.01,14600.0,64.0068,64.3131,63.7881,63.8843,14600.0
2011-12-09 10:00:00,72.89,73.35,72.89,73.14,9900.0,63.7793,64.1818,63.7793,63.9981,9900.0
2011-12-09 10:10:00,73.29,73.29,72.88,72.88,7300.0,64.1293,64.1293,63.7706,63.7706,7300.0
2011-12-09 10:20:00,72.83,72.87,72.45,72.64,12000.0,63.7268,63.7618,63.3943,63.5606,12000.0
2011-12-09 10:30:00,72.61,72.73,72.39,72.4,8100.0,63.5343,63.6393,63.3418,63.3506,8100.0
2011-12-09 10:40:00,72.4,72.69,72.36,72.64,10300.0,63.3506,63.6043,63.3156,63.5606,10300.0
2011-12-09 10:50:00,72.56,72.96,72.45,72.89,4800.0,63.4906,63.8406,63.3943,63.7793,4800.0
2011-12-09 11:00:00,72.91,73.06,72.86,72.99,9500.0,63.7968,63.9281,63.7531,63.8668,9500.0
2011-12-09 11:10:00,73.01,73.23,72.98,73.2,11700.0,63.8843,64.0768,63.8581,64.0506,11700.0
2011-12-09 11:20:00,73.28,73.77,73.23,73.68,9300.0,64.1206,64.5493,64.0768,64.4706,9300.0
2011-12-09 11:30:00,73.74,73.92,73.74,73.84,4000.0,64.5231,64.6806,64.5231,64.6106,4000.0
2011-12-09 11:40:00,73.88,73.99,73.73,73.73,4300.0,64.6456,64.7419,64.5143,64.5143,4300.0
2011-12-09 11:50:00,73.72,73.81,73.66,73.66,1800.0,64.5056,64.5843,64.4531,64.4531,1800.0
2011-12-09 12:00:00,73.73,73.73,73.55,73.69,3900.0,64.5143,64.5143,64.3568,64.4793,3900.0
2011-12-09 12:10:00,73.69,73.7,73.6,73.69,1300.0,64.4793,64.4881,64.4006,64.4793,1300.0
2011-12-09 12:20:00,73.77,73.79,73.69,73.73,2400.0,64.5493,64.5668,64.4793,64.5143,2400.0
2011-12-09 12:30:00,73.71,73.8,73.68,73.68,1600.0,64.4968,64.5756,64.4706,64.4706,1600.0
2011-12-09 12:40:00,73.64,73.9,73.64,73.89,6600.0,64.4356,64.6631,64.4356,64.6543,6600.0
2011-12-09 12:50:00,73.85,73.95,73.83,73.88,2700.0,64.6193,64.7068,64.6018,64.6456,2700.0
2011-12-09 13:00:00,73.9,73.91,73.84,73.88,1600.0,64.6631,64.6718,64.6106,64.6456,1600.0
2011-12-09 13:10:00,73.94,73.99,73.86,73.99,3300.0,64.6981,64.7419,64.6281,64.7419,3300.0
2011-12-09 13:20:00,73.99,74.07,73.9,74.03,5300.0,64.7419,64.8119,64.6631,64.7769,5300.0
2011-12-09 13:30:00,74.0,74.06,73.9,73.9,3200.0,64.7506,64.8031,64.6631,64.6631,3200.0
2011-12-09 13:40:00,73.9,74.06,73.9,73.94,4100.0,64.6631,64.8031,64.6631,64.6981,4100.0
2011-12-09 13:50:00,73.94,73.94,73.81,73.82,2500.0,64.6981,64.6981,64.5843,64.5931,2500.0
2011-12-09 14:00:00,73.78,73.86,73.78,73.83,1600.0,64.5581,64.6281,64.5581,64.6018,1600.0
2011-12-09 14:10:00,73.83,73.87,73.71,73.71,2600.0,64.6018,64.6368,64.4968,64.4968,2600.0
2011-12-09 14:20:00,73.59,74.05,73.59,74.01,2600.0,64.3918,64.7944,64.3918,64.7594,2600.0
2011-12-09 14:30:00,74.04,74.1,73.92,73.92,2400.0,64.7856,64.8381,64.6806,64.6806,2400.0
2011-12-09 14:40:00,73.93,74.0,73.83,73.91,19800.0,64.6893,64.7506,64.6018,64.6718,19800.0
2011-12-09 14:50:00,73.96,73.96,73.5,73.5,13900.0,64.7156,64.7156,64.3131,64.3131,13900.0
2011-12-09 15:00:00,73.47,73.53,73.28,73.41,11200.0,64.2868,64.3393,64.1206,64.2343,11200.0
2011-12-09 15:10:00,73.38,73.4,73.09,73.09,8100.0,64.2081,64.2256,63.9543,63.9543,8100.0
2011-12-09 15:20:00,73.13,73.39,73.13,73.38,9300.0,63.9893,64.2168,63.9893,64.2081,9300.0
2011-12-09 15:30:00,73.4,73.45,73.2,73.29,9400.0,64.2256,64.2693,64.0506,64.1293,9400.0
2011-12-09 15:40:00,73.29,73.43,73.03,73.1,16700.0,64.1293,64.2518,63.9018,63.9631,16700.0
2011-12-09 15:50:00,73.09,73.55,73.09,73.37,25500.0,63.9543,64.3568,63.9543,64.1993,25500.0
2011-12-12 09:30:00,72.27,72.56,71.62,71.78,12200.0,63.2368,63.4906,62.6681,62.8081,12200.0
2011-12-12 09:40:00,71.76,71.9,71.59,71.9,6700.0,62.7906,62.9131,62.6418,62.9131,6700.0
2011-12-12 09:50:00,71.84,71.84,71.23,71.34,6800.0,62.8606,62.8606,62.3268,62.4231,6800.0
2011-12-12 10:00:00,71.33,71.78,71.18,71.53,29000.0,62.4143,62.8081,62.2831,62.5893,29000.0
2011-12-12 10:10:00,71.53,71.53,71.53,71.53,0.0,62.5893,62.5893,62.5893,62.5893,0.0
2011-12-12 10:20:00,72.22,75.75,70.0,75.15,465300.0,63.1931,66.2819,61.2506,65.7569,465300.0
2011-12-12 10:30:00,75.15,79.1,75.13,79.1,585300.0,65.7569,69.2131,65.7394,69.2131,585300.0
2011-12-12 10:40:00,79.1,79.48,76.91,77.29,384600.0,69.2131,69.5456,67.2969,67.6294,384600.0
2011-12-12 10:50:00,77.33,77.9,77.14,77.26,188100.0,67.6644,68.1631,67.4981,67.6031,188100.0
2011-12-12 11:00:00,77.25,77.49,76.07,76.29,195600.0,67.5944,67.8044,66.5619,66.7544,195600.0
2011-12-12 11:10:00,76.37,76.8,76.07,76.44,117900.0,66.8244,67.2006,66.5619,66.8856,117900.0
2011-12-12 11:20:00,76.52,77.15,76.34,76.99,119300.0,66.9556,67.5069,66.7981,67.3669,119300.0
2011-12-12 11:30:00,77.0,77.25,76.6,77.02,88800.0,67.3756,67.5944,67.0256,67.3931,88800.0
2011-12-12 11:40:00,77.05,77.14,76.44,76.6,41400.0,67.4194,67.4981,66.8856,67.0256,41400.0
2011-12-12 11:50:00,76.68,77.59,76.41,77.42,88900.0,67.0956,67.8919,66.8594,67.7431,88900.0
2011-12-12 12:00:00,77.48,78.0,77.32,77.54,67400.0,67.7956,68.2506,67.6556,67.8481,67400.0
2011-12-12 12:10:00,77.59,77.74,77.09,77.14,54500.0,67.8919,68.0231,67.4544,67.4981,54500.0
2011-12-12 12:20:00,77.16,77.37,77.04,77.11,57800.0,67.5156,67.6994,67.4106,67.4719,57800.0
2011-12-12 12:30:00,77.09,77.13,76.92,77.05,52600.0,67.4544,67.4894,67.3056,67.4194,52600.0
2011-12-12 12:40:00,77.09,77.2,76.98,77.11,18800.0,67.4544,67.5506,67.3581,67.4719,18800.0
2011-12-12 12:50:00,77.15,77.18,76.61,76.66,35400.0,67.5069,67.5331,67.0344,67.0781,35400.0
2011-12-12 13:00:00,76.66,76.7,76.5,76.61,28500.0,67.0781,67.1131,66.9381,67.0344,28500.0
2011-12-12 13:10:00,76.61,76.68,75.65,75.7,74600.0,67.0344,67.0956,66.1944,66.2381,74600.0
2011-12-12 13:20:00,75.7,75.92,75.62,75.9,49100.0,66.2381,66.4306,66.1681,66.4131,49100.0
2011-12-12 13:30:00,75.86,75.92,75.65,75.87,27400.0,66.3781,66.4306,66.1944,66.3869,27400.0
2011-12-12 13:40:00,75.83,75.83,75.48,75.54,34400.0,66.3519,66.3519,66.0456,66.0981,34400.0
2011-12-12 13:50:00,75.52,75.69,75.36,75.67,42500.0,66.0806,66.2294,65.9406,66.2119,42500.0
2011-12-12 14:00:00,75.67,75.94,75.62,75.73,25600.0,66.2119,66.4481,66.1681,66.2644,25600.0
2011-12-12 14:10:00,75.75,75.8,75.6,75.65,31600.0,66.2819,66.3256,66.1506,66.1944,31600.0
2011-12-12 14:20:00,75.68,75.75,75.39,75.44,22300.0,66.2206,66.2819,65.9669,66.0106,22300.0
2011-12-12 14:30:00,75.47,75.6,75.32,75.48,30900.0,66.0369,66.1506,65.9056,66.0456,30900.0
2011-12-12 14:40:00,75.47,75.66,75.47,75.53,39300.0,66.0369,66.2031,66.0369,66.0894,39300.0
2011-12-12 14:50:00,75.53,75.58,75.41,75.46,62800.0,66.0894,66.1331,65.9844,66.0281,62800.0
2011-12-12 15:00:00,75.49,75.51,75.2,75.33,66200.0,66.0544,66.0719,65.8006,65.9144,66200.0
2011-12-12 15:10:00,75.32,75.36,75.06,75.18,64600.0,65.9056,65.9406,65.6781,65.7831,64600.0
2011-12-12 15:20:00,75.2,75.3,74.66,74.77,135400.0,65.8006,65.8881,65.3281,65.4244,135400.0
2011-12-12 15:30:00,74.74,74.84,74.25,74.76,157900.0,65.3981,65.4856,64.9694,65.4156,157900.0
2011-12-12 15:40:00,74.78,74.95,74.38,74.65,107900.0,65.4331,65.5819,65.0831,65.3194,107900.0
2011-12-12 15:50:00,74.69,74.71,74.22,74.6,204000.0,65.3544,65.3719,64.9431,65.2756,204000.0
2011-12-13 09:30:00,74.82,75.13,74.52,75.03,19300.0,65.4681,65.7394,65.2056,65.6519,19300.0
2011-12-13 09:40:00,74.94,75.09,74.87,74.95,25100.0,65.5731,65.7044,65.5119,65.5819,25100.0
2011-12-13 09:50:00,74.95,75.06,74.7,74.91,20700.0,65.5819,65.6781,65.3631,65.5469,20700.0
2011-12-13 10:00:00,74.91,75.39,74.91,75.26,47800.0,65.5469,65.9669,65.5469,65.8531,47800.0
2011-12-13 10:10:00,75.27,75.35,75.17,75.25,25900.0,65.8619,65.9319,65.7744,65.8444,25900.0
2011-12-13 10:20:00,75.26,75.26,74.9,74.94,44600.0,65.8531,65.8531,65.5381,65.5731,44600.0
2011-12-13 10:30:00,75.0,75.26,74.95,75.12,29400.0,65.6256,65.8531,65.5819,65.7306,29400.0
2011-12-13 10:40:00,75.05,75.11,74.78,74.96,21400.0,65.6694,65.7219,65.4331,65.5906,21400.0
2011-12-13 10:50:00,74.92,75.44,74.7,75.38,23300.0,65.5556,66.0106,65.3631,65.9581,23300.0
2011-12-13 11:00:00,75.31,75.43,75.12,75.27,28600.0,65.8969,66.0019,65.7306,65.8619,28600.0
2011-12-13 11:10:00,75.29,75.55,75.21,75.34,20400.0,65.8794,66.1069,65.8094,65.9231,20400.0
2011-12-13 11:20:00,75.32,75.81,75.32,75.78,19800.0,65.9056,66.3344,65.9056,66.3081,19800.0
2011-12-13 11:30:00,75.8,76.06,75.66,75.79,21700.0,66.3256,66.5531,66.2031,66.3169,21700.0
2011-12-13 11:40:00,75.79,75.85,75.54,75.68,17800.0,66.3169,66.3694,66.0981,66.2206,17800.0
2011-12-13 11:50:00,75.71,76.08,75.71,76.0,13500.0,66.2469,66.5706,66.2469,66.5006,13500.0
2011-12-13 12:00:00,76.06,76.32,75.9,76.0,20700.0,66.5531,66.7806,66.4131,66.5006,20700.0
2011-12-13 12:10:00,75.97,76.0,75.56,75.62,16100.0,66.4744,66.5006,66.1156,66.1681,16100.0
2011-12-13 12:20:00,75.62,75.65,75.44,75.5,10600.0,66.1681,66.1944,66.0106,66.0631,10600.0
2011-12-13 12:30:00,75.55,75.69,75.32,75.32,18300.0,66.1069,66.2294,65.9056,65.9056,18300.0
2011-12-13 12:40:00,75.32,75.63,75.32,75.62,17000.0,65.9056,66.1769,65.9056,66.1681,17000.0
2011-12-13 12:50:00,75.62,75.87,75.62,75.81,12900.0,66.1681,66.3869,66.1681,66.3344,12900.0
2011-12-13 13:00:00,75.8,75.86,75.44,75.52,11800.0,66.3256,66.3781,66.0106,66.0806,11800.0
2011-12-13 13:10:00,75.49,75.69,75.45,75.52,7300.0,66.0544,66.2294,66.0194,66.0806,7300.0
2011-12-13 13:20:00,75.51,75.52,75.24,75.26,10100.0,66.0719,66.0806,65.8356,65.8531,10100.0
2011-12-13 13:30:00,75.24,75.33,75.17,75.26,11800.0,65.8356,65.9144,65.7744,65.8531,11800.0
2011-12-13 13:40:00,75.31,75.55,75.28,75.28,13400.0,65.8969,66.1069,65.8706,65.8706,13400.0
2011-12-13 13:50:00,75.28,75.37,75.22,75.28,6400.0,65.8706,65.9494,65.8181,65.8706,6400.0
2011-12-13 14:00:00,75.32,75.47,75.22,75.26,17100.0,65.9056,66.0369,65.8181,65.8531,17100.0
2011-12-13 14:10:00,75.2,75.24,74.99,75.02,22600.0,65.8006,65.8356,65.6169,65.6431,22600.0
2011-12-13 14:20:00,74.96,75.36,74.87,75.32,31600.0,65.5906,65.9406,65.5119,65.9056,31600.0
2011-12-13 14:30:00,75.32,75.32,74.7,74.74,29800.0,65.9056,65.9056,65.3631,65.3981,29800.0
2011-12-13 14:40:00,74.7,74.92,74.66,74.74,25800.0,65.3631,65.5556,65.3281,65.3981,25800.0
2011-12-13 14:50:00,74.76,75.23,74.75,74.96,20800.0,65.4156,65.8269,65.4069,65.5906,20800.0
2011-12-13 15:00:00,75.02,75.37,74.97,75.26,15400.0,65.6431,65.9494,65.5994,65.8531,15400.0
2011-12-13 15:10:00,75.23,75.28,74.89,74.95,90600.0,65.8269,65.8706,65.5294,65.5819,90600.0
2011-12-13 15:20:00,74.98,75.27,74.64,74.7,43700.0,65.6081,65.8619,65.3106,65.3631,43700.0
2011-12-13 15:30:00,74.67,74.74,74.16,74.39,39000.0,65.3369,65.3981,64.8906,65.0919,39000.0
2011-12-13 15:40:00,74.39,74.86,74.37,74.86,45500.0,65.0919,65.5031,65.0744,65.5031,45500.0
2011-12-13 15:50:00,74.85,74.87,74.33,74.64,61300.0,65.4944,65.5119,65.0394,65.3106,61300.0
2011-12-14 09:30:00,73.73,73.87,73.14,73.72,11000.0,64.5143,64.6368,63.9981,64.5056,11000.0
2011-12-14 09:40:00,73.71,73.96,73.29,73.57,23200.0,64.4968,64.7156,64.1293,64.3743,23200.0
2011-12-14 09:50:00,73.53,73.8,73.41,73.59,21200.0,64.3393,64.5756,64.2343,64.3918,21200.0
2011-12-14 10:00:00,73.59,73.79,73.35,73.49,30700.0,64.3918,64.5668,64.1818,64.3043,30700.0
2011-12-14 10:10:00,73.42,73.61,73.31,73.53,26100.0,64.2431,64.4093,64.1468,64.3393,26100.0
2011-12-14 10:20:00,73.53,73.57,73.25,73.47,27300.0,64.3393,64.3743,64.0943,64.2868,27300.0
2011-12-14 10:30:00,73.43,73.57,73.21,73.22,27700.0,64.2518,64.3743,64.0593,64.0681,27700.0
2011-12-14 10:40:00,73.19,73.22,72.86,72.99,19700.0,64.0418,64.0681,63.7531,63.8668,19700.0
2011-12-14 10:50:00,73.0,73.0,72.53,72.55,18800.0,63.8756,63.8756,63.4643,63.4818,18800.0
2011-12-14 11:00:00,72.57,72.63,72.26,72.26,22000.0,63.4993,63.5518,63.2281,63.2281,22000.0
2011-12-14 11:10:00,72.24,72.33,71.76,71.77,38800.0,63.2106,63.2893,62.7906,62.7993,38800.0
2011-12-14 11:20:00,71.71,71.75,71.49,71.59,21400.0,62.7468,62.7818,62.5543,62.6418,21400.0
2011-12-14 11:30:00,71.59,71.61,71.35,71.45,13400.0,62.6418,62.6593,62.4318,62.5193,13400.0
2011-12-14 11:40:00,71.48,71.83,71.48,71.83,13600.0,62.5456,62.8518,62.5456,62.8518,13600.0
2011-12-14 11:50:00,71.83,72.07,71.81,71.86,10900.0,62.8518,63.0618,62.8343,62.8781,10900.0
2011-12-14 12:00:00,71.78,72.04,71.7,72.01,15000.0,62.8081,63.0356,62.7381,63.0093,15000.0
2011-12-14 12:10:00,72.05,72.19,71.99,72.04,17300.0,63.0443,63.1668,62.9918,63.0356,17300.0
2011-12-14 12:20:00,72.06,72.21,71.94,71.98,14200.0,63.0531,63.1843,62.9481,62.9831,14200.0
2011-12-14 12:30:00,71.99,72.27,71.94,72.19,8400.0,62.9918,63.2368,62.9481,63.1668,8400.0
2011-12-14 12:40:00,72.23,72.53,72.19,72.51,11000.0,63.2018,63.4643,63.1668,63.4468,11000.0
2011-12-14 12:50:00,72.54,72.57,72.45,72.54,7200.0,63.4731,63.4993,63.3943,63.4731,7200.0
2011-12-14 13:00:00,72.54,72.63,72.42,72.48,11500.0,63.4731,63.5518,63.3681,63.4206,11500.0
2011-12-14 13:10:00,72.45,72.81,72.45,72.81,5900.0,63.3943,63.7093,63.3943,63.7093,5900.0
2011-12-14 13:20:00,72.81,73.09,72.81,72.99,15800.0,63.7093,63.9543,63.7093,63.8668,15800.0
2011-12-14 13:30:00,72.95,72.95,72.65,72.75,6700.0,63.8318,63.8318,63.5693,63.6568,6700.0
2011-12-14 13:40:00,72.75,72.75,72.47,72.47,7500.0,63.6568,63.6568,63.4118,63.4118,7500.0
2011-12-14 13:50:00,72.46,72.46,71.92,71.99,6600.0,63.4031,63.4031,62.9306,62.9918,6600.0
2011-12-14 14:00:00,71.95,72.14,71.92,71.93,13400.0,62.9568,63.1231,62.9306,62.9393,13400.0
2011-12-14 14:10:00,71.94,72.12,71.81,72.0,14200.0,62.9481,63.1056,62.8343,63.0006,14200.0
2011-12-14 14:20:00,71.93,72.22,71.85,72.13,13000.0,62.9393,63.1931,62.8693,63.1143,13000.0
2011-12-14 14:30:00,72.15,72.16,71.75,71.83,11500.0,63.1318,63.1406,62.7818,62.8518,11500.0
2011-12-14 14:40:00,71.84,71.9,71.7,71.85,19400.0,62.8606,62.9131,62.7381,62.8693,19400.0
2011-12-14 14:50:00,71.85,71.85,71.23,71.25,33200.0,62.8693,62.8693,62.3268,62.3443,33200.0
2011-12-14 15:00:00,71.26,71.54,71.22,71.36,26200.0,62.3531,62.5981,62.3181,62.4406,26200.0
2011-12-14 15:10:00,71.38,71.73,71.36,71.52,18500.0,62.4581,62.7643,62.4406,62.5806,18500.0
2011-12-14 15:20:00,71.55,71.71,71.29,71.51,35600.0,62.6068,62.7468,62.3793,62.5718,35600.0
2011-12-14 15:30:00,71.53,71.61,71.07,71.1,35000.0,62.5893,62.6593,62.1868,62.2131,35000.0
2011-12-14 15:40:00,71.1,71.47,70.95,71.42,55300.0,62.2131,62.5368,62.0818,62.4931,55300.0
2011-12-14 15:50:00,71.4,71.53,71.33,71.44,62000.0,62.4756,62.5893,62.4143,62.5106,62000.0
2011-12-15 09:30:00,72.78,73.0,72.3,72.96,19200.0,63.6831,63.8756,63.2631,63.8406,19200.0
2011-12-15 09:40:00,72.85,72.85,72.19,72.36,6500.0,63.7443,63.7443,63.1668,63.3156,6500.0
2011-12-15 09:50:00,72.42,72.85,72.34,72.64,93600.0,63.3681,63.7443,63.2981,63.5606,93600.0
2011-12-15 10:00:00,72.65,72.91,72.28,72.42,96300.0,63.5693,63.7968,63.2456,63.3681,96300.0
2011-12-15 10:10:00,72.38,72.51,72.3,72.44,60600.0,63.3331,63.4468,63.2631,63.3856,60600.0
2011-12-15 10:20:00,72.4,72.9,72.4,72.81,13700.0,63.3506,63.7881,63.3506,63.7093,13700.0
2011-12-15 10:30:00,72.76,72.84,72.42,72.44,11800.0,63.6656,63.7356,63.3681,63.3856,11800.0
2011-12-15 10:40:00,72.46,72.71,72.41,72.66,17500.0,63.4031,63.6218,63.3593,63.5781,17500.0
2011-12-15 10:50:00,72.69,72.89,72.62,72.86,7000.0,63.6043,63.7793,63.5431,63.7531,7000.0
2011-12-15 11:00:00,72.85,72.9,72.73,72.74,7200.0,63.7443,63.7881,63.6393,63.6481,7200.0
2011-12-15 11:10:00,72.79,72.94,72.79,72.84,7000.0,63.6918,63.8231,63.6918,63.7356,7000.0
2011-12-15 11:20:00,72.81,73.13,72.8,73.07,13200.0,63.7093,63.9893,63.7006,63.9368,13200.0
2011-12-15 11:30:00,73.13,73.17,73.0,73.0,7200.0,63.9893,64.0243,63.8756,63.8756,7200.0
2011-12-15 11:40:00,72.94,73.19,72.94,73.0,5300.0,63.8231,64.0418,63.8231,63.8756,5300.0
2011-12-15 11:50:00,72.98,73.18,72.9,73.04,8700.0,63.8581,64.0331,63.7881,63.9106,8700.0
2011-12-15 12:00:00,73.12,73.21,73.07,73.2,5700.0,63.9806,64.0593,63.9368,64.0506,5700.0
2011-12-15 12:10:00,73.12,73.34,73.02,73.26,8800.0,63.9806,64.1731,63.8931,64.1031,8800.0
2011-12-15 12:20:00,73.35,73.4,73.27,73.35,4800.0,64.1818,64.2256,64.1118,64.1818,4800.0
2011-12-15 12:30:00,73.4,73.5,73.26,73.5,9500.0,64.2256,64.3131,64.1031,64.3131,9500.0
2011-12-15 12:40:00,73.52,73.57,73.36,73.48,8200.0,64.3306,64.3743,64.1906,64.2956,8200.0
2011-12-15 12:50:00,73.49,73.59,73.26,73.59,10500.0,64.3043,64.3918,64.1031,64.3918,10500.0
2011-12-15 13:00:00,73.59,73.66,73.44,73.54,16500.0,64.3918,64.4531,64.2606,64.3481,16500.0
2011-12-15 13:10:00,73.54,73.62,73.43,73.59,8200.0,64.3481,64.4181,64.2518,64.3918,8200.0
2011-12-15 13:20:00,73.56,73.71,73.56,73.59,6400.0,64.3656,64.4968,64.3656,64.3918,6400.0
2011-12-15 13:30:00,73.6,73.63,73.36,73.61,14600.0,64.4006,64.4268,64.1906,64.4093,14600.0
2011-12-15 13:40:00,73.61,73.87,73.44,73.67,9700.0,64.4093,64.6368,64.2606,64.4618,9700.0
2011-12-15 13:50:00,73.73,73.78,73.6,73.7,5900.0,64.5143,64.5581,64.4006,64.4881,5900.0
2011-12-15 14:00:00,73.65,73.65,73.37,73.49,7100.0,64.4443,64.4443,64.1993,64.3043,7100.0
2011-12-15 14:10:00,73.5,73.67,73.48,73.6,10300.0,64.3131,64.4618,64.2956,64.4006,10300.0
2011-12-15 14:20:00,73.6,73.64,73.47,73.49,6500.0,64.4006,64.4356,64.2868,64.3043,6500.0
2011-12-15 14:30:00,73.52,73.57,73.32,73.32,7500.0,64.3306,64.3743,64.1556,64.1556,7500.0
2011-12-15 14:40:00,73.32,73.36,73.01,73.05,10600.0,64.1556,64.1906,63.8843,63.9193,10600.0
2011-12-15 14:50:00,73.12,73.2,73.03,73.13,15100.0,63.9806,64.0506,63.9018,63.9893,15100.0
2011-12-15 15:00:00,73.07,73.23,73.04,73.21,10900.0,63.9368,64.0768,63.9106,64.0593,10900.0
2011-12-15 15:10:00,73.21,73.42,73.08,73.33,11100.0,64.0593,64.2431,63.9456,64.1643,11100.0
2011-12-15 15:20:00,73.39,73.39,73.1,73.24,23400.0,64.2168,64.2168,63.9631,64.0856,23400.0
2011-12-15 15:30:00,73.2,73.49,73.14,73.49,26300.0,64.0506,64.3043,63.9981,64.3043,26300.0
2011-12-15 15:40:00,73.48,73.6,73.45,73.59,45100.0,64.2956,64.4006,64.2693,64.3918,45100.0
2011-12-15 15:50:00,73.58,73.64,73.31,73.51,86400.0,64.3831,64.4356,64.1468,64.3218,86400.0
2011-12-16 09:30:00,73.82,74.64,73.77,74.64,77300.0,64.5931,65.3106,64.5493,65.3106,77300.0
2011-12-16 09:40:00,74.6,74.65,73.77,74.17,16800.0,65.2756,65.3194,64.5493,64.8994,16800.0
2011-12-16 09:50:00,74.22,75.04,74.22,75.04,7900.0,64.9431,65.6606,64.9431,65.6606,7900.0
2011-12-16 10:00:00,75.04,75.34,74.88,75.34,11400.0,65.6606,65.9231,65.5206,65.9231,11400.0
2011-12-16 10:10:00,75.33,75.46,75.1,75.44,8800.0,65.9144,66.0281,65.7131,66.0106,8800.0
2011-12-16 10:20:00,75.44,75.44,75.11,75.11,4900.0,66.0106,66.0106,65.7219,65.7219,4900.0
2011-12-16 10:30:00,75.17,75.19,75.03,75.08,6500.0,65.7744,65.7919,65.6519,65.6956,6500.0
2011-12-16 10:40:00,75.02,75.33,75.02,75.11,5400.0,65.6431,65.9144,65.6431,65.7219,5400.0
2011-12-16 10:50:00,75.12,75.25,75.03,75.14,6200.0,65.7306,65.8444,65.6519,65.7481,6200.0
2011-12-16 11:00:00,75.14,75.3,74.96,75.14,7500.0,65.7481,65.8881,65.5906,65.7481,7500.0
2011-12-16 11:10:00,75.14,75.35,75.12,75.34,6700.0,65.7481,65.9319,65.7306,65.9231,6700.0
2011-12-16 11:20:00,75.28,75.4,75.25,75.34,7600.0,65.8706,65.9756,65.8444,65.9231,7600.0
2011-12-16 11:30:00,75.39,75.43,75.19,75.28,7500.0,65.9669,66.0019,65.7919,65.8706,7500.0
2011-12-16 11:40:00,75.31,75.31,75.09,75.09,10800.0,65.8969,65.8969,65.7044,65.7044,10800.0
2011-12-16 11:50:00,75.02,75.03,74.53,74.54,12100.0,65.6431,65.6519,65.2144,65.2231,12100.0
2011-12-16 12:00:00,74.48,74.86,74.27,74.86,8600.0,65.1706,65.5031,64.9869,65.5031,8600.0
2011-12-16 12:10:00,74.86,74.94,74.77,74.9,6200.0,65.5031,65.5731,65.4244,65.5381,6200.0
2011-12-16 12:20:00,74.9,75.0,74.81,74.94,7100.0,65.5381,65.6256,65.4594,65.5731,7100.0
2011-12-16 12:30:00,74.87,74.87,74.57,74.64,7800.0,65.5119,65.5119,65.2494,65.3106,7800.0
2011-12-16 12:40:00,74.65,74.78,74.46,74.78,19000.0,65.3194,65.4331,65.1531,65.4331,19000.0
2011-12-16 12:50:00,74.72,75.0,74.66,74.86,19700.0,65.3806,65.6256,65.3281,65.5031,19700.0
2011-12-16 13:00:00,74.83,74.97,74.65,74.71,14100.0,65.4769,65.5994,65.3194,65.3719,14100.0
2011-12-16 13:10:00,74.78,75.07,74.73,74.95,27100.0,65.4331,65.6869,65.3894,65.5819,27100.0
2011-12-16 13:20:00,74.95,75.08,74.71,74.86,11400.0,65.5819,65.6956,65.3719,65.5031,11400.0
2011-12-16 13:30:00,74.86,75.02,74.75,74.93,12800.0,65.5031,65.6431,65.4069,65.5644,12800.0
2011-12-16 13:40:00,74.94,75.23,74.88,75.19,6500.0,65.5731,65.8269,65.5206,65.7919,6500.0
2011-12-16 13:50:00,75.27,75.31,74.79,74.79,13500.0,65.8619,65.8969,65.4419,65.4419,13500.0
2011-12-16 14:00:00,74.86,74.9,74.71,74.8,16400.0,65.5031,65.5381,65.3719,65.4506,16400.0
2011-12-16 14:10:00,74.76,74.87,74.38,74.44,42400.0,65.4156,65.5119,65.0831,65.1356,42400.0
2011-12-16 14:20:00,74.44,74.53,74.25,74.25,10600.0,65.1356,65.2144,64.9694,64.9694,10600.0
2011-12-16 14:30:00,74.19,74.37,74.1,74.33,10200.0,64.9169,65.0744,64.8381,65.0394,10200.0
2011-12-16 14:40:00,74.37,74.37,74.24,74.36,9600.0,65.0744,65.0744,64.9606,65.0656,9600.0
2011-12-16 14:50:00,74.36,74.37,74.11,74.13,11200.0,65.0656,65.0744,64.8469,64.8644,11200.0
2011-12-16 15:00:00,74.18,74.2,74.06,74.14,12000.0,64.9081,64.9256,64.8031,64.8731,12000.0
2011-12-16 15:10:00,74.14,74.37,74.08,74.21,21300.0,64.8731,65.0744,64.8206,64.9344,21300.0
2011-12-16 15:20:00,74.21,74.35,74.02,74.09,17300.0,64.9344,65.0569,64.7681,64.8294,17300.0
2011-12-16 15:30:00,74.11,74.27,74.01,74.06,21500.0,64.8469,64.9869,64.7594,64.8031,21500.0
2011-12-16 15:40:00,74.02,74.2,73.88,74.15,26500.0,64.7681,64.9256,64.6456,64.8819,26500.0
2011-12-16 15:50:00,74.15,74.61,73.94,74.39,113800.0,64.8819,65.2844,64.6981,65.0919,113800.0
2011-12-19 09:30:00,77.29,77.29,74.6,75.69,29200.0,67.6294,67.6294,65.2756,66.2294,29200.0
2011-12-19 09:40:00,75.69,76.22,75.51,75.73,17500.0,66.2294,66.6931,66.0719,66.2644,17500.0
2011-12-19 09:50:00,75.84,75.96,75.63,75.95,9100.0,66.3606,66.4656,66.1769,66.4569,9100.0
2011-12-19 10:00:00,75.98,76.18,75.85,76.03,12100.0,66.4831,66.6581,66.3694,66.5269,12100.0
2011-12-19 10:10:00,76.02,76.19,75.88,75.98,8500.0,66.5181,66.6669,66.3956,66.4831,8500.0
2011-12-19 10:20:00,76.05,76.08,75.77,75.97,7400.0,66.5444,66.5706,66.2994,66.4744,7400.0
2011-12-19 10:30:00,75.97,76.35,75.88,76.35,13500.0,66.4744,66.8069,66.3956,66.8069,13500.0
2011-12-19 10:40:00,76.35,76.35,75.92,76.0,9700.0,66.8069,66.8069,66.4306,66.5006,9700.0
2011-12-19 10:50:00,76.03,76.11,75.85,75.95,8500.0,66.5269,66.5969,66.3694,66.4569,8500.0
2011-12-19 11:00:00,75.92,75.92,75.26,75.26,18200.0,66.4306,66.4306,65.8531,65.8531,18200.0
2011-12-19 11:10:00,75.25,75.25,74.87,74.93,5000.0,65.8444,65.8444,65.5119,65.5644,5000.0
2011-12-19 11:20:00,74.93,74.93,74.51,74.83,14600.0,65.5644,65.5644,65.1969,65.4769,14600.0
2011-12-19 11:30:00,74.79,75.15,74.78,75.04,19500.0,65.4419,65.7569,65.4331,65.6606,19500.0
2011-12-19 11:40:00,74.95,75.0,74.72,74.91,10500.0,65.5819,65.6256,65.3806,65.5469,10500.0
2011-12-19 11:50:00,74.9,74.99,74.76,74.85,6400.0,65.5381,65.6169,65.4156,65.4944,6400.0
2011-12-19 12:00:00,74.81,75.02,74.81,74.99,7200.0,65.4594,65.6431,65.4594,65.6169,7200.0
2011-12-19 12:10:00,75.0,75.0,74.9,75.0,7600.0,65.6256,65.6256,65.5381,65.6256,7600.0
2011-12-19 12:20:00,74.93,75.01,74.91,75.0,8100.0,65.5644,65.6344,65.5469,65.6256,8100.0
2011-12-19 12:30:00,75.0,75.13,74.95,75.06,8900.0,65.6256,65.7394,65.5819,65.6781,8900.0
2011-12-19 12:40:00,75.06,75.21,75.01,75.06,9500.0,65.6781,65.8094,65.6344,65.6781,9500.0
2011-12-19 12:50:00,75.06,75.25,75.06,75.25,6500.0,65.6781,65.8444,65.6781,65.8444,6500.0
2011-12-19 13:00:00,75.18,75.25,75.0,75.06,5900.0,65.7831,65.8444,65.6256,65.6781,5900.0
2011-12-19 13:10:00,75.14,75.35,75.08,75.12,11300.0,65.7481,65.9319,65.6956,65.7306,11300.0
2011-12-19 13:20:00,75.11,75.3,75.02,75.02,8400.0,65.7219,65.8881,65.6431,65.6431,8400.0
2011-12-19 13:30:00,75.09,75.13,74.94,75.09,8900.0,65.7044,65.7394,65.5731,65.7044,8900.0
2011-12-19 13:40:00,75.06,75.13,74.95,75.03,9800.0,65.6781,65.7394,65.5819,65.6519,9800.0
2011-12-19 13:50:00,75.11,75.31,75.09,75.09,5400.0,65.7219,65.8969,65.7044,65.7044,5400.0
2011-12-19 14:00:00,75.13,75.19,75.06,75.14,10700.0,65.7394,65.7919,65.6781,65.7481,10700.0
2011-12-19 14:10:00,75.15,75.27,75.05,75.09,10000.0,65.7569,65.8619,65.6694,65.7044,10000.0
2011-12-19 14:20:00,75.12,75.25,75.05,75.1,8100.0,65.7306,65.8444,65.6694,65.7131,8100.0
2011-12-19 14:30:00,75.09,75.18,75.08,75.09,8600.0,65.7044,65.7831,65.6956,65.7044,8600.0
2011-12-19 14:40:00,75.13,75.28,75.03,75.22,11500.0,65.7394,65.8706,65.6519,65.8181,11500.0
2011-12-19 14:50:00,75.15,75.33,75.06,75.25,17300.0,65.7569,65.9144,65.6781,65.8444,17300.0
2011-12-19 15:00:00,75.2,75.22,74.53,74.9,16800.0,65.8006,65.8181,65.2144,65.5381,16800.0
2011-12-19 15:10:00,74.84,75.0,74.78,74.96,34100.0,65.4856,65.6256,65.4331,65.5906,34100.0
2011-12-19 15:20:00,74.99,74.99,74.17,74.23,25300.0,65.6169,65.6169,64.8994,64.9519,25300.0
2011-12-19 15:30:00,74.23,74.31,73.72,73.81,35600.0,64.9519,65.0219,64.5056,64.5843,35600.0
2011-12-19 15:40:00,73.86,74.02,73.5,73.59,41700.0,64.6281,64.7681,64.3131,64.3918,41700.0
2011-12-19 15:50:00,73.63,73.93,73.58,73.85,33800.0,64.4268,64.6893,64.3831,64.6193,33800.0
2011-12-20 09:30:00,75.71,75.71,75.05,75.36,10800.0,66.2469,66.2469,65.6694,65.9406,10800.0
2011-12-20 09:40:00,75.31,75.94,75.31,75.68,11600.0,65.8969,66.4481,65.8969,66.2206,11600.0
2011-12-20 09:50:00,75.66,75.99,75.66,75.95,7500.0,66.2031,66.4919,66.2031,66.4569,7500.0
2011-12-20 10:00:00,75.91,76.05,75.83,75.91,15200.0,66.4219,66.5444,66.3519,66.4219,15200.0
2011-12-20 10:10:00,75.86,76.26,75.85,76.09,8700.0,66.3781,66.7281,66.3694,66.5794,8700.0
2011-12-20 10:20:00,76.14,76.7,76.14,76.7,22100.0,66.6231,67.1131,66.6231,67.1131,22100.0
2011-12-20 10:30:00,76.73,76.75,76.33,76.39,21000.0,67.1394,67.1569,66.7894,66.8419,21000.0
2011-12-20 10:40:00,76.37,76.45,76.32,76.36,9400.0,66.8244,66.8944,66.7806,66.8156,9400.0
2011-12-20 10:50:00,76.36,76.45,76.23,76.29,9300.0,66.8156,66.8944,66.7019,66.7544,9300.0
2011-12-20 11:00:00,76.29,76.74,76.29,76.69,9100.0,66.7544,67.1481,66.7544,67.1044,9100.0
2011-12-20 11:10:00,76.69,76.7,76.53,76.64,10200.0,67.1044,67.1131,66.9644,67.0606,10200.0
2011-12-20 11:20:00,76.65,76.69,76.29,76.37,7800.0,67.0694,67.1044,66.7544,66.8244,7800.0
2011-12-20 11:30:00,76.39,76.39,76.18,76.26,9800.0,66.8419,66.8419,66.6581,66.7281,9800.0
2011-12-20 11:40:00,76.26,76.32,76.04,76.32,14200.0,66.7281,66.7806,66.5356,66.7806,14200.0
2011-12-20 11:50:00,76.32,76.39,76.12,76.36,12300.0,66.7806,66.8419,66.6056,66.8156,12300.0
2011-12-20 12:00:00,76.34,76.34,76.16,76.18,6200.0,66.7981,66.7981,66.6406,66.6581,6200.0
2011-12-20 12:10:00,76.23,76.31,76.16,76.19,7400.0,66.7019,66.7719,66.6406,66.6669,7400.0
2011-12-20 12:20:00,76.23,76.31,76.09,76.09,6400.0,66.7019,66.7719,66.5794,66.5794,6400.0
2011-12-20 12:30:00,76.12,76.12,75.78,75.87,10200.0,66.6056,66.6056,66.3081,66.3869,10200.0
2011-12-20 12:40:00,75.87,75.99,75.8,75.8,14100.0,66.3869,66.4919,66.3256,66.3256,14100.0
2011-12-20 12:50:00,75.85,76.0,75.81,75.89,4000.0,66.3694,66.5006,66.3344,66.4044,4000.0
2011-12-20 13:00:00,75.96,76.12,75.85,76.07,8800.0,66.4656,66.6056,66.3694,66.5619,8800.0
2011-12-20 13:10:00,76.05,76.12,75.97,75.98,5000.0,66.5444,66.6056,66.4744,66.4831,5000.0
2011-12-20 13:20:00,75.87,76.0,75.71,75.93,9800.0,66.3869,66.5006,66.2469,66.4394,9800.0
2011-12-20 13:30:00,75.87,76.07,75.86,75.97,5100.0,66.3869,66.5619,66.3781,66.4744,5100.0
2011-12-20 13:40:00,75.97,76.08,75.93,76.06,4300.0,66.4744,66.5706,66.4394,66.5531,4300.0
2011-12-20 13:50:00,76.06,76.18,76.01,76.17,17300.0,66.5531,66.6581,66.5094,66.6494,17300.0
2011-12-20 14:00:00,76.18,76.18,75.76,75.83,10400.0,66.6581,66.6581,66.2906,66.3519,10400.0
2011-12-20 14:10:00,75.88,75.88,75.7,75.78,6000.0,66.3956,66.3956,66.2381,66.3081,6000.0
2011-12-20 14:20:00,75.77,76.03,75.71,75.8,9500.0,66.2994,66.5269,66.2469,66.3256,9500.0
2011-12-20 14:30:00,75.87,76.01,75.86,75.88,8200.0,66.3869,66.5094,66.3781,66.3956,8200.0
2011-12-20 14:40:00,75.96,76.05,75.9,75.94,6900.0,66.4656,66.5444,66.4131,66.4481,6900.0
2011-12-20 14:50:00,75.96,76.13,75.96,75.96,8700.0,66.4656,66.6144,66.4656,66.4656,8700.0
2011-12-20 15:00:00,75.97,76.07,75.89,75.98,13900.0,66.4744,66.5619,66.4044,66.4831,13900.0
2011-12-20 15:10:00,76.0,76.28,76.0,76.03,8800.0,66.5006,66.7456,66.5006,66.5269,8800.0
2011-12-20 15:20:00,76.06,76.26,75.99,76.14,20000.0,66.5531,66.7281,66.4919,66.6231,20000.0
2011-12-20 15:30:00,76.12,76.19,75.98,76.0,20000.0,66.6056,66.6669,66.4831,66.5006,20000.0
2011-12-20 15:40:00,75.98,76.05,75.83,75.86,28000.0,66.4831,66.5444,66.3519,66.3781,28000.0
2011-12-20 15:50:00,75.86,76.02,75.85,76.01,23900.0,66.3781,66.5181,66.3694,66.5094,23900.0
2011-12-21 09:30:00,76.42,76.78,75.73,76.0,7400.0,66.8681,67.1831,66.2644,66.5006,7400.0
2011-12-21 09:40:00,75.94,76.45,75.81,76.45,2200.0,66.4481,66.8944,66.3344,66.8944,2200.0
2011-12-21 09:50:00,76.4,76.4,76.12,76.12,3100.0,66.8506,66.8506,66.6056,66.6056,3100.0
2011-12-21 10:00:00,76.09,76.33,76.0,76.26,4700.0,66.5794,66.7894,66.5006,66.7281,4700.0
2011-12-21 10:10:00,76.33,76.43,76.33,76.4,11100.0,66.7894,66.8769,66.7894,66.8506,11100.0
2011-12-21 10:20:00,76.39,76.5,76.33,76.43,7400.0,66.8419,66.9381,66.7894,66.8769,7400.0
2011-12-21 10:30:00,76.45,76.48,76.28,76.4,7900.0,66.8944,66.9206,66.7456,66.8506,7900.0
2011-12-21 10:40:00,76.39,76.43,76.17,76.37,5400.0,66.8419,66.8769,66.6494,66.8244,5400.0
2011-12-21 10:50:00,76.3,76.32,76.18,76.29,3900.0,66.7631,66.7806,66.6581,66.7544,3900.0
2011-12-21 11:00:00,76.25,76.41,76.25,76.35,7800.0,66.7194,66.8594,66.7194,66.8069,7800.0
2011-12-21 11:10:00,76.4,76.48,76.34,76.4,10600.0,66.8506,66.9206,66.7981,66.8506,10600.0
2011-12-21 11:20:00,76.42,76.46,76.29,76.43,8200.0,66.8681,66.9031,66.7544,66.8769,8200.0
2011-12-21 11:30:00,76.37,76.49,76.36,76.36,5500.0,66.8244,66.9294,66.8156,66.8156,5500.0
2011-12-21 11:40:00,76.42,76.57,76.34,76.5,11300.0,66.8681,66.9994,66.7981,66.9381,11300.0
2011-12-21 11:50:00,76.5,76.56,76.3,76.45,9200.0,66.9381,66.9906,66.7631,66.8944,9200.0
2011-12-21 12:00:00,76.47,76.65,76.34,76.5,19900.0,66.9119,67.0694,66.7981,66.9381,19900.0
2011-12-21 12:10:00,76.5,76.61,76.48,76.51,10000.0,66.9381,67.0344,66.9206,66.9469,10000.0
2011-12-21 12:20:00,76.48,76.49,76.25,76.36,3600.0,66.9206,66.9294,66.7194,66.8156,3600.0
2011-12-21 12:30:00,76.37,76.54,76.33,76.54,4200.0,66.8244,66.9731,66.7894,66.9731,4200.0
2011-12-21 12:40:00,76.55,76.59,76.51,76.59,5500.0,66.9819,67.0169,66.9469,67.0169,5500.0
2011-12-21 12:50:00,76.59,76.65,76.47,76.57,10900.0,67.0169,67.0694,66.9119,66.9994,10900.0
2011-12-21 13:00:00,76.58,76.71,76.51,76.51,11300.0,67.0081,67.1219,66.9469,66.9469,11300.0
2011-12-21 13:10:00,76.45,76.6,76.45,76.57,2800.0,66.8944,67.0256,66.8944,66.9994,2800.0
2011-12-21 13:20:00,76.59,76.6,76.41,76.5,7600.0,67.0169,67.0256,66.8594,66.9381,7600.0
2011-12-21 13:30:00,76.51,76.57,76.39,76.46,14900.0,66.9469,66.9994,66.8419,66.9031,14900.0
2011-12-21 13:40:00,76.45,76.52,76.4,76.4,4600.0,66.8944,66.9556,66.8506,66.8506,4600.0
2011-12-21 13:50:00,76.41,76.59,76.36,76.5,17500.0,66.8594,67.0169,66.8156,66.9381,17500.0
2011-12-21 14:00:00,76.48,76.62,76.44,76.5,10600.0,66.9206,67.0431,66.8856,66.9381,10600.0
2011-12-21 14:10:00,76.5,76.6,76.42,76.5,5600.0,66.9381,67.0256,66.8681,66.9381,5600.0
2011-12-21 14:20:00,76.51,76.6,76.4,76.55,6500.0,66.9469,67.0256,66.8506,66.9819,6500.0
2011-12-21 14:30:00,76.59,76.62,76.46,76.5,12000.0,67.0169,67.0431,66.9031,66.9381,12000.0
2011-12-21 14:40:00,76.55,76.6,76.43,76.57,15800.0,66.9819,67.0256,66.8769,66.9994,15800.0
2011-12-21 14:50:00,76.53,76.53,76.37,76.37,39300.0,66.9644,66.9644,66.8244,66.8244,39300.0
2011-12-21 15:00:00,76.42,76.5,76.31,76.5,14500.0,66.8681,66.9381,66.7719,66.9381,14500.0
2011-12-21 15:10:00,76.5,76.5,76.36,76.43,16200.0,66.9381,66.9381,66.8156,66.8769,16200.0
2011-12-21 15:20:00,76.48,76.5,76.3,76.3,14200.0,66.9206,66.9381,66.7631,66.7631,14200.0
2011-12-21 15:30:00,76.35,76.5,76.33,76.5,35600.0,66.8069,66.9381,66.7894,66.9381,35600.0
2011-12-21 15:40:00,76.47,76.47,76.09,76.17,29800.0,66.9119,66.9119,66.5794,66.6494,29800.0
2011-12-21 15:50:00,76.25,76.42,76.02,76.37,28100.0,66.7194,66.8681,66.5181,66.8244,28100.0
2011-12-22 09:30:00,77.1,77.72,75.99,76.76,6000.0,67.4631,68.0056,66.4919,67.1656,6000.0
2011-12-22 09:40:00,76.8,76.86,76.48,76.54,8100.0,67.2006,67.2531,66.9206,66.9731,8100.0
2011-12-22 09:50:00,76.49,76.6,76.48,76.51,6300.0,66.9294,67.0256,66.9206,66.9469,6300.0
2011-12-22 10:00:00,76.52,76.56,76.32,76.32,6000.0,66.9556,66.9906,66.7806,66.7806,6000.0
2011-12-22 10:10:00,76.37,76.48,76.32,76.48,2100.0,66.8244,66.9206,66.7806,66.9206,2100.0
2011-12-22 10:20:00,76.47,76.47,76.24,76.32,5200.0,66.9119,66.9119,66.7106,66.7806,5200.0
2011-12-22 10:30:00,76.32,76.32,75.97,76.09,3300.0,66.7806,66.7806,66.4744,66.5794,3300.0
2011-12-22 10:40:00,76.07,76.15,75.93,75.93,2500.0,66.5619,66.6319,66.4394,66.4394,2500.0
2011-12-22 10:50:00,75.93,76.08,75.8,75.88,10600.0,66.4394,66.5706,66.3256,66.3956,10600.0
2011-12-22 11:00:00,75.96,76.13,75.96,76.11,6000.0,66.4656,66.6144,66.4656,66.5969,6000.0
2011-12-22 11:10:00,76.13,76.32,76.08,76.23,4400.0,66.6144,66.7806,66.5706,66.7019,4400.0
2011-12-22 11:20:00,76.3,76.56,76.18,76.5,12700.0,66.7631,66.9906,66.6581,66.9381,12700.0
2011-12-22 11:30:00,76.51,76.56,76.18,76.22,23800.0,66.9469,66.9906,66.6581,66.6931,23800.0
2011-12-22 11:40:00,76.19,76.24,76.08,76.11,5300.0,66.6669,66.7106,66.5706,66.5969,5300.0
2011-12-22 11:50:00,76.1,76.11,75.88,75.95,8300.0,66.5881,66.5969,66.3956,66.4569,8300.0
2011-12-22 12:00:00,75.87,76.12,75.84,76.04,12200.0,66.3869,66.6056,66.3606,66.5356,12200.0
2011-12-22 12:10:00,76.02,76.07,75.89,75.95,10500.0,66.5181,66.5619,66.4044,66.4569,10500.0
2011-12-22 12:20:00,76.0,76.1,75.99,76.02,9300.0,66.5006,66.5881,66.4919,66.5181,9300.0
2011-12-22 12:30:00,76.04,76.08,75.96,76.0,5300.0,66.5356,66.5706,66.4656,66.5006,5300.0
2011-12-22 12:40:00,76.05,76.08,75.88,75.88,6500.0,66.5444,66.5706,66.3956,66.3956,6500.0
2011-12-22 12:50:00,75.89,76.03,75.89,75.92,7400.0,66.4044,66.5269,66.4044,66.4306,7400.0
2011-12-22 13:00:00,75.95,75.99,75.74,75.92,8900.0,66.4569,66.4919,66.2731,66.4306,8900.0
2011-12-22 13:10:00,75.93,75.99,75.8,75.8,10100.0,66.4394,66.4919,66.3256,66.3256,10100.0
2011-12-22 13:20:00,75.8,75.88,75.78,75.84,10100.0,66.3256,66.3956,66.3081,66.3606,10100.0
2011-12-22 13:30:00,75.92,76.05,75.83,75.88,4800.0,66.4306,66.5444,66.3519,66.3956,4800.0
2011-12-22 13:40:00,75.88,76.04,75.85,75.89,9600.0,66.3956,66.5356,66.3694,66.4044,9600.0
2011-12-22 13:50:00,75.94,76.03,75.82,75.82,11700.0,66.4481,66.5269,66.3431,66.3431,11700.0
2011-12-22 14:00:00,75.9,76.02,75.85,75.95,6400.0,66.4131,66.5181,66.3694,66.4569,6400.0
2011-12-22 14:10:00,75.94,76.04,75.57,75.65,16500.0,66.4481,66.5356,66.1244,66.1944,16500.0
2011-12-22 14:20:00,75.59,75.95,75.59,75.9,12200.0,66.1419,66.4569,66.1419,66.4131,12200.0
2011-12-22 14:30:00,75.86,75.95,75.74,75.74,7100.0,66.3781,66.4569,66.2731,66.2731,7100.0
2011-12-22 14:40:00,75.78,75.88,75.69,75.76,11400.0,66.3081,66.3956,66.2294,66.2906,11400.0
2011-12-22 14:50:00,75.72,75.82,75.64,75.71,10800.0,66.2556,66.3431,66.1856,66.2469,10800.0
2011-12-22 15:00:00,75.64,75.87,75.62,75.72,8100.0,66.1856,66.3869,66.1681,66.2556,8100.0
2011-12-22 15:10:00,75.76,75.78,75.65,75.72,10900.0,66.2906,66.3081,66.1944,66.2556,10900.0
2011-12-22 15:20:00,75.68,75.91,75.66,75.91,10100.0,66.2206,66.4219,66.2031,66.4219,10100.0
2011-12-22 15:30:00,75.86,75.92,75.66,75.81,17100.0,66.3781,66.4306,66.2031,66.3344,17100.0
2011-12-22 15:40:00,75.76,75.89,75.62,75.84,25200.0,66.2906,66.4044,66.1681,66.3606,25200.0
2011-12-22 15:50:00,75.84,75.9,75.51,75.79,20800.0,66.3606,66.4131,66.0719,66.3169,20800.0
2011-12-23 09:30:00,75.79,76.1,75.53,75.78,6600.0,66.3169,66.5881,66.0894,66.3081,6600.0
2011-12-23 09:40:00,75.68,75.71,75.3,75.31,4500.0,66.2206,66.2469,65.8881,65.8969,4500.0
2011-12-23 09:50:00,75.31,75.95,75.31,75.95,4200.0,65.8969,66.4569,65.8969,66.4569,4200.0
2011-12-23 10:00:00,75.93,76.04,75.85,76.0,8300.0,66.4394,66.5356,66.3694,66.5006,8300.0
2011-12-23 10:10:00,76.04,76.07,75.78,75.84,5200.0,66.5356,66.5619,66.3081,66.3606,5200.0
2011-12-23 10:20:00,75.83,76.11,75.83,75.88,6800.0,66.3519,66.5969,66.3519,66.3956,6800.0
2011-12-23 10:30:00,75.98,76.1,75.96,75.96,4600.0,66.4831,66.5881,66.4656,66.4656,4600.0
2011-12-23 10:40:00,75.93,75.94,75.82,75.82,1400.0,66.4394,66.4481,66.3431,66.3431,1400.0
2011-12-23 10:50:00,75.85,76.0,75.85,76.0,2000.0,66.3694,66.5006,66.3694,66.5006,2000.0
2011-12-23 11:00:00,76.01,76.07,75.98,75.98,5100.0,66.5094,66.5619,66.4831,66.4831,5100.0
2011-12-23 11:10:00,76.01,76.06,75.94,76.04,5400.0,66.5094,66.5531,66.4481,66.5356,5400.0
2011-12-23 11:20:00,75.98,76.04,75.96,76.0,5300.0,66.4831,66.5356,66.4656,66.5006,5300.0
2011-12-23 11:30:00,76.03,76.04,75.88,75.91,6100.0,66.5269,66.5356,66.3956,66.4219,6100.0
2011-12-23 11:40:00,75.9,76.07,75.84,75.97,9900.0,66.4131,66.5619,66.3606,66.4744,9900.0
2011-12-23 11:50:00,76.0,76.06,75.98,76.01,3200.0,66.5006,66.5531,66.4831,66.5094,3200.0
2011-12-23 12:00:00,76.0,76.09,75.95,76.05,3700.0,66.5006,66.5794,66.4569,66.5444,3700.0
2011-12-23 12:10:00,76.07,76.09,75.87,75.87,3300.0,66.5619,66.5794,66.3869,66.3869,3300.0
2011-12-23 12:20:00,75.88,76.03,75.88,76.02,2400.0,66.3956,66.5269,66.3956,66.5181,2400.0
2011-12-23 12:30:00,76.03,76.06,75.98,76.0,6300.0,66.5269,66.5531,66.4831,66.5006,6300.0
2011-12-23 12:40:00,76.01,76.03,75.99,75.99,4200.0,66.5094,66.5269,66.4919,66.4919,4200.0
2011-12-23 12:50:00,76.0,76.03,75.96,76.03,3900.0,66.5006,66.5269,66.4656,66.5269,3900.0
2011-12-23 13:00:00,75.99,76.04,75.97,76.01,3800.0,66.4919,66.5356,66.4744,66.5094,3800.0
2011-12-23 13:10:00,76.0,76.03,76.0,76.03,1400.0,66.5006,66.5269,66.5006,66.5269,1400.0
2011-12-23 13:20:00,75.96,76.03,75.95,76.03,3300.0,66.4656,66.5269,66.4569,66.5269,3300.0
2011-12-23 13:30:00,75.99,76.03,75.99,76.0,3600.0,66.4919,66.5269,66.4919,66.5006,3600.0
2011-12-23 13:40:00,76.01,76.01,75.96,76.0,5700.0,66.5094,66.5094,66.4656,66.5006,5700.0
2011-12-23 13:50:00,76.01,76.02,75.88,75.94,8700.0,66.5094,66.5181,66.3956,66.4481,8700.0
2011-12-23 14:00:00,75.96,75.97,75.9,75.97,3600.0,66.4656,66.4744,66.4131,66.4744,3600.0
2011-12-23 14:10:00,75.97,76.02,75.93,75.93,5200.0,66.4744,66.5181,66.4394,66.4394,5200.0
2011-12-23 14:20:00,75.93,76.02,75.9,75.99,3200.0,66.4394,66.5181,66.4131,66.4919,3200.0
2011-12-23 14:30:00,76.0,76.01,75.96,76.0,6500.0,66.5006,66.5094,66.4656,66.5006,6500.0
2011-12-23 14:40:00,76.01,76.01,75.95,75.96,7800.0,66.5094,66.5094,66.4569,66.4656,7800.0
2011-12-23 14:50:00,75.94,76.0,75.94,75.97,3800.0,66.4481,66.5006,66.4481,66.4744,3800.0
2011-12-23 15:00:00,75.97,76.01,75.97,76.0,13500.0,66.4744,66.5094,66.4744,66.5006,13500.0
2011-12-23 15:10:00,75.99,76.01,75.98,76.0,12300.0,66.4919,66.5094,66.4831,66.5006,12300.0
2011-12-23 15:20:00,76.0,76.01,75.93,75.97,12000.0,66.5006,66.5094,66.4394,66.4744,12000.0
2011-12-23 15:30:00,75.98,76.01,75.97,76.0,18300.0,66.4831,66.5094,66.4744,66.5006,18300.0
2011-12-23 15:40:00,75.99,76.01,75.95,75.98,18700.0,66.4919,66.5094,66.4569,66.4831,18700.0
2011-12-23 15:50:00,75.99,76.01,75.96,76.0,30300.0,66.4919,66.5094,66.4656,66.5006,30300.0
2011-12-27 09:30:00,76.09,76.17,75.81,75.81,1700.0,66.5794,66.6494,66.3344,66.3344,1700.0
2011-12-27 09:40:00,75.91,76.07,75.86,76.0,4800.0,66.4219,66.5619,66.3781,66.5006,4800.0
2011-12-27 09:50:00,75.97,76.02,75.9,76.0,2600.0,66.4744,66.5181,66.4131,66.5006,2600.0
2011-12-27 10:00:00,76.01,76.13,75.9,76.02,22800.0,66.5094,66.6144,66.4131,66.5181,22800.0
2011-12-27 10:10:00,75.98,76.03,75.94,75.97,3000.0,66.4831,66.5269,66.4481,66.4744,3000.0
2011-12-27 10:20:00,75.96,76.03,75.87,76.02,2800.0,66.4656,66.5269,66.3869,66.5181,2800.0
2011-12-27 10:30:00,76.0,76.03,75.85,75.89,8600.0,66.5006,66.5269,66.3694,66.4044,8600.0
2011-12-27 10:40:00,75.84,75.95,75.84,75.94,1600.0,66.3606,66.4569,66.3606,66.4481,1600.0
2011-12-27 10:50:00,75.95,76.0,75.8,76.0,3900.0,66.4569,66.5006,66.3256,66.5006,3900.0
2011-12-27 11:00:00,76.01,76.13,75.96,76.04,4000.0,66.5094,66.6144,66.4656,66.5356,4000.0
2011-12-27 11:10:00,76.1,76.17,76.0,76.0,4700.0,66.5881,66.6494,66.5006,66.5006,4700.0
2011-12-27 11:20:00,76.07,76.2,76.01,76.1,3600.0,66.5619,66.6756,66.5094,66.5881,3600.0
2011-12-27 11:30:00,76.1,76.1,75.89,75.98,1900.0,66.5881,66.5881,66.4044,66.4831,1900.0
2011-12-27 11:40:00,76.01,76.01,75.89,75.89,1300.0,66.5094,66.5094,66.4044,66.4044,1300.0
2011-12-27 11:50:00,75.89,76.1,75.89,76.1,3000.0,66.4044,66.5881,66.4044,66.5881,3000.0
2011-12-27 12:00:00,76.09,76.15,76.04,76.15,4200.0,66.5794,66.6319,66.5356,66.6319,4200.0
2011-12-27 12:10:00,76.15,76.23,76.13,76.15,1400.0,66.6319,66.7019,66.6144,66.6319,1400.0
2011-12-27 12:20:00,76.08,76.15,76.08,76.15,1300.0,66.5706,66.6319,66.5706,66.6319,1300.0
2011-12-27 12:30:00,76.15,76.15,76.09,76.12,3400.0,66.6319,66.6319,66.5794,66.6056,3400.0
2011-12-27 12:40:00,76.12,76.15,76.1,76.11,1900.0,66.6056,66.6319,66.5881,66.5969,1900.0
2011-12-27 12:50:00,76.11,76.13,76.06,76.1,900.0,66.5969,66.6144,66.5531,66.5881,900.0
2011-12-27 13:00:00,76.15,76.17,76.08,76.15,5500.0,66.6319,66.6494,66.5706,66.6319,5500.0
2011-12-27 13:10:00,76.15,76.23,76.1,76.13,6200.0,66.6319,66.7019,66.5881,66.6144,6200.0
2011-12-27 13:20:00,76.14,76.15,76.02,76.09,4900.0,66.6231,66.6319,66.5181,66.5794,4900.0
2011-12-27 13:30:00,76.09,76.33,76.09,76.3,5100.0,66.5794,66.7894,66.5794,66.7631,5100.0
2011-12-27 13:40:00,76.21,76.33,76.21,76.28,4400.0,66.6844,66.7894,66.6844,66.7456,4400.0
2011-12-27 13:50:00,76.33,76.33,76.2,76.2,5400.0,66.7894,66.7894,66.6756,66.6756,5400.0
2011-12-27 14:00:00,76.26,76.26,76.13,76.13,3700.0,66.7281,66.7281,66.6144,66.6144,3700.0
2011-12-27 14:10:00,76.2,76.33,76.16,76.16,5600.0,66.6756,66.7894,66.6406,66.6406,5600.0
2011-12-27 14:20:00,76.11,76.14,76.04,76.08,1000.0,66.5969,66.6231,66.5356,66.5706,1000.0
2011-12-27 14:30:00,76.04,76.09,76.01,76.03,4200.0,66.5356,66.5794,66.5094,66.5269,4200.0
2011-12-27 14:40:00,76.06,76.16,76.05,76.16,2400.0,66.5531,66.6406,66.5444,66.6406,2400.0
2011-12-27 14:50:00,76.15,76.15,76.03,76.09,3400.0,66.6319,66.6319,66.5269,66.5794,3400.0
2011-12-27 15:00:00,76.11,76.2,76.08,76.15,3800.0,66.5969,66.6756,66.5706,66.6319,3800.0
2011-12-27 15:10:00,76.12,76.14,76.06,76.14,1600.0,66.6056,66.6231,66.5531,66.6231,1600.0
2011-12-27 15:20:00,76.05,76.05,76.0,76.0,1000.0,66.5444,66.5444,66.5006,66.5006,1000.0
2011-12-27 15:30:00,75.99,75.99,75.82,75.9,7300.0,66.4919,66.4919,66.3431,66.4131,7300.0
2011-12-27 15:40:00,75.88,76.09,75.84,76.01,9800.0,66.3956,66.5794,66.3606,66.5094,9800.0
2011-12-27 15:50:00,75.96,76.01,75.79,75.81,11500.0,66.4656,66.5094,66.3169,66.3344,11500.0
2011-12-28 09:30:00,75.61,75.92,75.55,75.55,2600.0,66.1594,66.4306,66.1069,66.1069,2600.0
2011-12-28 09:40:00,75.45,75.45,75.19,75.28,1900.0,66.0194,66.0194,65.7919,65.8706,1900.0
2011-12-28 09:50:00,75.21,75.21,74.84,74.9,2800.0,65.8094,65.8094,65.4856,65.5381,2800.0
2011-12-28 10:00:00,74.88,75.09,74.88,75.05,2400.0,65.5206,65.7044,65.5206,65.6694,2400.0
2011-12-28 10:10:00,75.01,75.01,74.71,74.85,2500.0,65.6344,65.6344,65.3719,65.4944,2500.0
2011-12-28 10:20:00,74.86,74.86,74.53,74.68,1300.0,65.5031,65.5031,65.2144,65.3456,1300.0
2011-12-28 10:30:00,74.58,74.81,74.49,74.49,2600.0,65.2581,65.4594,65.1794,65.1794,2600.0
2011-12-28 10:40:00,74.51,74.56,74.32,74.38,5000.0,65.1969,65.2406,65.0306,65.0831,5000.0
2011-12-28 10:50:00,74.41,74.44,74.29,74.39,5200.0,65.1094,65.1356,65.0044,65.0919,5200.0
2011-12-28 11:00:00,74.31,74.4,74.17,74.34,3500.0,65.0219,65.1006,64.8994,65.0481,3500.0
2011-12-28 11:10:00,74.33,74.4,74.16,74.26,8700.0,65.0394,65.1006,64.8906,64.9781,8700.0
2011-12-28 11:20:00,74.31,74.37,74.02,74.02,3500.0,65.0219,65.0744,64.7681,64.7681,3500.0
2011-12-28 11:30:00,74.04,74.08,73.76,73.83,5500.0,64.7856,64.8206,64.5406,64.6018,5500.0
2011-12-28 11:40:00,73.87,73.87,73.73,73.73,6000.0,64.6368,64.6368,64.5143,64.5143,6000.0
2011-12-28 11:50:00,73.73,73.82,73.59,73.79,7200.0,64.5143,64.5931,64.3918,64.5668,7200.0
2011-12-28 12:00:00,73.78,73.83,73.48,73.56,3800.0,64.5581,64.6018,64.2956,64.3656,3800.0
2011-12-28 12:10:00,73.56,73.67,73.52,73.62,4800.0,64.3656,64.4618,64.3306,64.4181,4800.0
2011-12-28 12:20:00,73.62,73.67,73.46,73.54,3200.0,64.4181,64.4618,64.2781,64.3481,3200.0
2011-12-28 12:30:00,73.48,73.56,73.38,73.53,3900.0,64.2956,64.3656,64.2081,64.3393,3900.0
2011-12-28 12:40:00,73.45,73.5,73.3,73.3,3500.0,64.2693,64.3131,64.1381,64.1381,3500.0
2011-12-28 12:50:00,73.37,73.45,73.21,73.28,10000.0,64.1993,64.2693,64.0593,64.1206,10000.0
2011-12-28 13:00:00,73.27,73.38,73.27,73.38,6000.0,64.1118,64.2081,64.1118,64.2081,6000.0
2011-12-28 13:10:00,73.38,73.76,73.38,73.61,20800.0,64.2081,64.5406,64.2081,64.4093,20800.0
2011-12-28 13:20:00,73.6,73.65,73.48,73.6,4500.0,64.4006,64.4443,64.2956,64.4006,4500.0
2011-12-28 13:30:00,73.61,73.74,73.51,73.69,4800.0,64.4093,64.5231,64.3218,64.4793,4800.0
2011-12-28 13:40:00,73.7,73.7,73.56,73.61,6200.0,64.4881,64.4881,64.3656,64.4093,6200.0
2011-12-28 13:50:00,73.62,73.66,73.46,73.55,7500.0,64.4181,64.4531,64.2781,64.3568,7500.0
2011-12-28 14:00:00,73.59,73.59,73.36,73.41,12700.0,64.3918,64.3918,64.1906,64.2343,12700.0
2011-12-28 14:10:00,73.41,73.42,73.29,73.4,4000.0,64.2343,64.2431,64.1293,64.2256,4000.0
2011-12-28 14:20:00,73.4,73.75,73.37,73.71,8700.0,64.2256,64.5318,64.1993,64.4968,8700.0
2011-12-28 14:30:00,73.75,73.75,73.5,73.5,11200.0,64.5318,64.5318,64.3131,64.3131,11200.0
2011-12-28 14:40:00,73.44,73.47,73.1,73.1,13400.0,64.2606,64.2868,63.9631,63.9631,13400.0
2011-12-28 14:50:00,73.15,73.35,73.11,73.35,9900.0,64.0068,64.1818,63.9718,64.1818,9900.0
2011-12-28 15:00:00,73.33,73.42,73.27,73.27,11800.0,64.1643,64.2431,64.1118,64.1118,11800.0
2011-12-28 15:10:00,73.3,73.38,73.17,73.18,14200.0,64.1381,64.2081,64.0243,64.0331,14200.0
2011-12-28 15:20:00,73.18,73.35,72.95,73.08,21600.0,64.0331,64.1818,63.8318,63.9456,21600.0
2011-12-28 15:30:00,73.06,73.25,73.06,73.11,26700.0,63.9281,64.0943,63.9281,63.9718,26700.0
2011-12-28 15:40:00,73.16,73.34,73.03,73.09,34200.0,64.0156,64.1731,63.9018,63.9543,34200.0
2011-12-28 15:50:00,73.04,73.1,72.68,72.76,74400.0,63.9106,63.9631,63.5956,63.6656,74400.0
2011-12-29 09:30:00,73.55,73.55,73.15,73.34,5600.0,64.3568,64.3568,64.0068,64.1731,5600.0
2011-12-29 09:40:00,73.35,73.89,73.35,73.89,3500.0,64.1818,64.6543,64.1818,64.6543,3500.0
2011-12-29 09:50:00,73.87,73.88,73.69,73.76,4100.0,64.6368,64.6456,64.4793,64.5406,4100.0
2011-12-29 10:00:00,73.85,74.17,73.85,74.16,6000.0,64.6193,64.8994,64.6193,64.8906,6000.0
2011-12-29 10:10:00,74.21,74.32,74.01,74.24,4200.0,64.9344,65.0306,64.7594,64.9606,4200.0
2011-12-29 10:20:00,74.25,74.75,74.2,74.75,10000.0,64.9694,65.4069,64.9256,65.4069,10000.0
2011-12-29 10:30:00,74.75,74.9,74.72,74.86,12600.0,65.4069,65.5381,65.3806,65.5031,12600.0
2011-12-29 10:40:00,74.9,74.9,74.75,74.75,5700.0,65.5381,65.5381,65.4069,65.4069,5700.0
2011-12-29 10:50:00,74.73,74.9,74.68,74.9,5400.0,65.3894,65.5381,65.3456,65.5381,5400.0
2011-12-29 11:00:00,74.89,75.0,74.78,74.78,10100.0,65.5294,65.6256,65.4331,65.4331,10100.0
2011-12-29 11:10:00,74.66,75.0,74.66,75.0,8100.0,65.3281,65.6256,65.3281,65.6256,8100.0
2011-12-29 11:20:00,75.0,75.09,74.95,74.98,11200.0,65.6256,65.7044,65.5819,65.6081,11200.0
2011-12-29 11:30:00,74.98,75.08,74.92,74.95,8600.0,65.6081,65.6956,65.5556,65.5819,8600.0
2011-12-29 11:40:00,74.97,75.03,74.96,75.0,5200.0,65.5994,65.6519,65.5906,65.6256,5200.0
2011-12-29 11:50:00,75.0,75.04,74.97,75.02,9400.0,65.6256,65.6606,65.5994,65.6431,9400.0
2011-12-29 12:00:00,75.01,75.02,74.74,74.83,9700.0,65.6344,65.6431,65.3981,65.4769,9700.0
2011-12-29 12:10:00,74.83,75.05,74.79,74.97,6100.0,65.4769,65.6694,65.4419,65.5994,6100.0
2011-12-29 12:20:00,75.0,75.04,74.9,74.98,6900.0,65.6256,65.6606,65.5381,65.6081,6900.0
2011-12-29 12:30:00,75.0,75.03,74.95,75.02,6700.0,65.6256,65.6519,65.5819,65.6431,6700.0
2011-12-29 12:40:00,74.97,75.01,74.94,75.0,6800.0,65.5994,65.6344,65.5731,65.6256,6800.0
2011-12-29 12:50:00,75.0,75.0,74.91,74.94,2900.0,65.6256,65.6256,65.5469,65.5731,2900.0
2011-12-29 13:00:00,74.96,75.04,74.63,74.63,7100.0,65.5906,65.6606,65.3019,65.3019,7100.0
2011-12-29 13:10:00,74.67,74.72,74.28,74.45,11300.0,65.3369,65.3806,64.9956,65.1444,11300.0
2011-12-29 13:20:00,74.5,74.62,74.41,74.54,6300.0,65.1881,65.2931,65.1094,65.2231,6300.0
2011-12-29 13:30:00,74.51,74.54,74.46,74.54,1800.0,65.1969,65.2231,65.1531,65.2231,1800.0
2011-12-29 13:40:00,74.52,74.6,74.45,74.56,2000.0,65.2056,65.2756,65.1444,65.2406,2000.0
2011-12-29 13:50:00,74.56,74.61,74.46,74.46,1900.0,65.2406,65.2844,65.1531,65.1531,1900.0
2011-12-29 14:00:00,74.53,74.6,74.48,74.48,5100.0,65.2144,65.2756,65.1706,65.1706,5100.0
2011-12-29 14:10:00,74.49,74.6,74.49,74.6,2100.0,65.1794,65.2756,65.1794,65.2756,2100.0
2011-12-29 14:20:00,74.63,74.69,74.53,74.53,4100.0,65.3019,65.3544,65.2144,65.2144,4100.0
2011-12-29 14:30:00,74.58,74.65,74.56,74.56,1300.0,65.2581,65.3194,65.2406,65.2406,1300.0
2011-12-29 14:40:00,74.63,74.67,74.41,74.41,4700.0,65.3019,65.3369,65.1094,65.1094,4700.0
2011-12-29 14:50:00,74.46,74.46,74.32,74.32,7000.0,65.1531,65.1531,65.0306,65.0306,7000.0
2011-12-29 15:00:00,74.37,74.47,74.19,74.47,7000.0,65.0744,65.1619,64.9169,65.1619,7000.0
2011-12-29 15:10:00,74.44,74.44,74.25,74.25,8300.0,65.1356,65.1356,64.9694,64.9694,8300.0
2011-12-29 15:20:00,74.27,74.86,74.12,74.86,24500.0,64.9869,65.5031,64.8556,65.5031,24500.0
2011-12-29 15:30:00,74.84,75.14,74.81,75.1,42000.0,65.4856,65.7481,65.4594,65.7131,42000.0
2011-12-29 15:40:00,75.1,75.18,74.98,75.1,52000.0,65.7131,65.7831,65.6081,65.7131,52000.0
2011-12-29 15:50:00,75.09,75.17,74.94,75.0,48000.0,65.7044,65.7744,65.5731,65.6256,48000.0
2011-12-30 09:30:00,74.91,75.24,74.91,75.14,4000.0,65.5469,65.8356,65.5469,65.7481,4000.0
2011-12-30 09:40:00,75.13,75.38,75.1,75.38,3900.0,65.7394,65.9581,65.7131,65.9581,3900.0
2011-12-30 09:50:00,75.33,75.47,75.24,75.37,11100.0,65.9144,66.0369,65.8356,65.9494,11100.0
2011-12-30 10:00:00,75.44,75.45,75.35,75.42,8400.0,66.0106,66.0194,65.9319,65.9931,8400.0
2011-12-30 10:10:00,75.44,75.49,75.36,75.41,9300.0,66.0106,66.0544,65.9406,65.9844,9300.0
2011-12-30 10:20:00,75.44,75.49,75.34,75.36,4100.0,66.0106,66.0544,65.9231,65.9406,4100.0
2011-12-30 10:30:00,75.41,75.44,75.3,75.35,4200.0,65.9844,66.0106,65.8881,65.9319,4200.0
2011-12-30 10:40:00,75.35,75.44,75.3,75.41,5300.0,65.9319,66.0106,65.8881,65.9844,5300.0
2011-12-30 10:50:00,75.43,75.49,75.38,75.47,9700.0,66.0019,66.0544,65.9581,66.0369,9700.0
2011-12-30 11:00:00,75.5,75.76,75.47,75.74,5300.0,66.0631,66.2906,66.0369,66.2731,5300.0
2011-12-30 11:10:00,75.75,75.75,75.59,75.73,4600.0,66.2819,66.2819,66.1419,66.2644,4600.0
2011-12-30 11:20:00,75.78,75.79,75.6,75.67,3500.0,66.3081,66.3169,66.1506,66.2119,3500.0
2011-12-30 11:30:00,75.66,75.83,75.64,75.69,4400.0,66.2031,66.3519,66.1856,66.2294,4400.0
2011-12-30 11:40:00,75.69,75.73,75.53,75.57,7100.0,66.2294,66.2644,66.0894,66.1244,7100.0
2011-12-30 11:50:00,75.58,75.58,75.35,75.38,15800.0,66.1331,66.1331,65.9319,65.9581,15800.0
2011-12-30 12:00:00,75.38,75.53,75.32,75.5,23700.0,65.9581,66.0894,65.9056,66.0631,23700.0
2011-12-30 12:10:00,75.53,75.53,75.46,75.53,2400.0,66.0894,66.0894,66.0281,66.0894,2400.0
2011-12-30 12:20:00,75.54,75.59,75.5,75.57,4200.0,66.0981,66.1419,66.0631,66.1244,4200.0
2011-12-30 12:30:00,75.56,75.65,75.46,75.5,19900.0,66.1156,66.1944,66.0281,66.0631,19900.0
2011-12-30 12:40:00,75.51,75.6,75.49,75.59,6800.0,66.0719,66.1506,66.0544,66.1419,6800.0
2011-12-30 12:50:00,75.6,75.71,75.5,75.71,4800.0,66.1506,66.2469,66.0631,66.2469,4800.0
2011-12-30 13:00:00,75.69,75.69,75.48,75.56,6500.0,66.2294,66.2294,66.0456,66.1156,6500.0
2011-12-30 13:10:00,75.6,75.68,75.6,75.63,3600.0,66.1506,66.2206,66.1506,66.1769,3600.0
2011-12-30 13:20:00,75.66,75.76,75.62,75.68,3500.0,66.2031,66.2906,66.1681,66.2206,3500.0
2011-12-30 13:30:00,75.75,75.83,75.71,75.78,4700.0,66.2819,66.3519,66.2469,66.3081,4700.0
2011-12-30 13:40:00,75.73,75.79,75.69,75.75,2000.0,66.2644,66.3169,66.2294,66.2819,2000.0
2011-12-30 13:50:00,75.74,75.75,75.55,75.55,2300.0,66.2731,66.2819,66.1069,66.1069,2300.0
2011-12-30 14:00:00,75.54,75.54,75.44,75.5,2300.0,66.0981,66.0981,66.0106,66.0631,2300.0
2011-12-30 14:10:00,75.5,75.5,75.38,75.46,2200.0,66.0631,66.0631,65.9581,66.0281,2200.0
2011-12-30 14:20:00,75.48,75.5,75.31,75.45,4000.0,66.0456,66.0631,65.8969,66.0194,4000.0
2011-12-30 14:30:00,75.46,75.53,75.45,75.49,2700.0,66.0281,66.0894,66.0194,66.0544,2700.0
2011-12-30 14:40:00,75.45,75.58,75.44,75.5,2600.0,66.0194,66.1331,66.0106,66.0631,2600.0
2011-12-30 14:50:00,75.47,75.48,75.42,75.43,2500.0,66.0369,66.0456,65.9931,66.0019,2500.0
2011-12-30 15:00:00,75.44,75.58,75.38,75.41,4500.0,66.0106,66.1331,65.9581,65.9844,4500.0
2011-12-30 15:10:00,75.44,75.5,75.4,75.48,6300.0,66.0106,66.0631,65.9756,66.0456,6300.0
2011-12-30 15:20:00,75.46,75.54,75.29,75.52,10400.0,66.0281,66.0981,65.8794,66.0806,10400.0
2011-12-30 15:30:00,75.52,75.52,75.4,75.46,14500.0,66.0806,66.0806,65.9756,66.0281,14500.0
2011-12-30 15:40:00,75.44,75.57,75.44,75.5,12800.0,66.0106,66.1244,66.0106,66.0631,12800.0
2011-12-30 15:50:00,75.5,75.53,75.33,75.37,19300.0,66.0631,66.0894,65.9144,65.9494,19300.0
2012-01-03 09:30:00,79.49,79.49,77.11,77.34,53800.0,69.5544,69.5544,67.4719,67.6731,53800.0
2012-01-03 09:40:00,77.34,77.71,76.93,76.93,43700.0,67.6731,67.9969,67.3144,67.3144,43700.0
2012-01-03 09:50:00,76.93,77.12,76.86,76.89,5100.0,67.3144,67.4806,67.2531,67.2794,5100.0
2012-01-03 10:00:00,76.97,77.47,76.89,77.47,12600.0,67.3494,67.7869,67.2794,67.7869,12600.0
2012-01-03 10:10:00,77.47,77.5,77.24,77.33,11900.0,67.7869,67.8131,67.5856,67.6644,11900.0
2012-01-03 10:20:00,77.34,77.37,77.18,77.25,10000.0,67.6731,67.6994,67.5331,67.5944,10000.0
2012-01-03 10:30:00,77.27,77.31,77.07,77.18,4500.0,67.6119,67.6469,67.4369,67.5331,4500.0
2012-01-03 10:40:00,77.13,77.18,77.0,77.11,2900.0,67.4894,67.5331,67.3756,67.4719,2900.0
2012-01-03 10:50:00,77.1,77.25,77.02,77.12,7800.0,67.4631,67.5944,67.3931,67.4806,7800.0
2012-01-03 11:00:00,77.05,77.27,77.0,77.2,2800.0,67.4194,67.6119,67.3756,67.5506,2800.0
2012-01-03 11:10:00,77.09,77.21,77.09,77.17,2600.0,67.4544,67.5594,67.4544,67.5244,2600.0
2012-01-03 11:20:00,77.17,77.24,77.04,77.24,4400.0,67.5244,67.5856,67.4106,67.5856,4400.0
2012-01-03 11:30:00,77.16,77.21,77.05,77.14,2700.0,67.5156,67.5594,67.4194,67.4981,2700.0
2012-01-03 11:40:00,77.14,77.14,76.91,76.93,5200.0,67.4981,67.4981,67.2969,67.3144,5200.0
2012-01-03 11:50:00,76.98,77.04,76.92,76.95,3500.0,67.3581,67.4106,67.3056,67.3319,3500.0
2012-01-03 12:00:00,76.92,77.0,76.87,76.91,3100.0,67.3056,67.3756,67.2619,67.2969,3100.0
2012-01-03 12:10:00,76.94,76.94,76.89,76.94,4000.0,67.3231,67.3231,67.2794,67.3231,4000.0
2012-01-03 12:20:00,76.98,77.0,76.93,76.97,3100.0,67.3581,67.3756,67.3144,67.3494,3100.0
2012-01-03 12:30:00,76.91,76.92,76.57,76.64,7800.0,67.2969,67.3056,66.9994,67.0606,7800.0
2012-01-03 12:40:00,76.55,76.61,76.47,76.5,2200.0,66.9819,67.0344,66.9119,66.9381,2200.0
2012-01-03 12:50:00,76.41,76.56,76.41,76.5,2200.0,66.8594,66.9906,66.8594,66.9381,2200.0
2012-01-03 13:00:00,76.5,76.61,76.44,76.44,1900.0,66.9381,67.0344,66.8856,66.8856,1900.0
2012-01-03 13:10:00,76.44,76.55,76.31,76.49,2500.0,66.8856,66.9819,66.7719,66.9294,2500.0
2012-01-03 13:20:00,76.52,76.52,76.39,76.46,2300.0,66.9556,66.9556,66.8419,66.9031,2300.0
2012-01-03 13:30:00,76.51,76.51,76.18,76.21,4500.0,66.9469,66.9469,66.6581,66.6844,4500.0
2012-01-03 13:40:00,76.28,76.41,76.21,76.32,3900.0,66.7456,66.8594,66.6844,66.7806,3900.0
2012-01-03 13:50:00,76.42,76.5,76.36,76.38,3100.0,66.8681,66.9381,66.8156,66.8331,3100.0
2012-01-03 14:00:00,76.38,76.41,76.18,76.22,3300.0,66.8331,66.8594,66.6581,66.6931,3300.0
2012-01-03 14:10:00,76.21,76.41,76.02,76.31,5000.0,66.6844,66.8594,66.5181,66.7719,5000.0
2012-01-03 14:20:00,76.31,76.39,76.16,76.2,7100.0,66.7719,66.8419,66.6406,66.6756,7100.0
2012-01-03 14:30:00,76.2,76.25,76.03,76.05,9700.0,66.6756,66.7194,66.5269,66.5444,9700.0
2012-01-03 14:40:00,76.06,76.13,75.97,76.03,5300.0,66.5531,66.6144,66.4744,66.5269,5300.0
2012-01-03 14:50:00,76.05,76.11,75.96,76.06,6300.0,66.5444,66.5969,66.4656,66.5531,6300.0
2012-01-03 15:00:00,76.0,76.08,75.93,75.97,7400.0,66.5006,66.5706,66.4394,66.4744,7400.0
2012-01-03 15:10:00,75.97,76.1,75.93,76.02,10600.0,66.4744,66.5881,66.4394,66.5181,10600.0
2012-01-03 15:20:00,76.02,76.08,75.8,75.85,14100.0,66.5181,66.5706,66.3256,66.3694,14100.0
2012-01-03 15:30:00,75.91,75.98,75.77,75.8,15300.0,66.4219,66.4831,66.2994,66.3256,15300.0
2012-01-03 15:40:00,75.86,76.0,75.8,75.96,13200.0,66.3781,66.5006,66.3256,66.4656,13200.0
2012-01-03 15:50:00,75.99,75.99,75.62,75.77,25000.0,66.4919,66.4919,66.1681,66.2994,25000.0
2012-01-04 09:30:00,75.56,75.68,75.07,75.28,5000.0,66.1156,66.2206,65.6869,65.8706,5000.0
2012-01-04 09:40:00,75.39,75.39,74.9,74.96,4700.0,65.9669,65.9669,65.5381,65.5906,4700.0
2012-01-04 09:50:00,74.97,75.11,74.81,75.03,4900.0,65.5994,65.7219,65.4594,65.6519,4900.0
2012-01-04 10:00:00,75.0,75.0,74.71,74.92,5000.0,65.6256,65.6256,65.3719,65.5556,5000.0
2012-01-04 10:10:00,74.91,74.95,74.76,74.87,4900.0,65.5469,65.5819,65.4156,65.5119,4900.0
2012-01-04 10:20:00,74.87,74.96,74.84,74.92,2000.0,65.5119,65.5906,65.4856,65.5556,2000.0
2012-01-04 10:30:00,74.83,74.96,74.78,74.92,3500.0,65.4769,65.5906,65.4331,65.5556,3500.0
2012-01-04 10:40:00,74.93,75.11,74.93,75.11,5300.0,65.5644,65.7219,65.5644,65.7219,5300.0
2012-01-04 10:50:00,75.05,75.21,75.05,75.12,5900.0,65.6694,65.8094,65.6694,65.7306,5900.0
2012-01-04 11:00:00,75.12,75.38,75.09,75.38,2400.0,65.7306,65.9581,65.7044,65.9581,2400.0
2012-01-04 11:10:00,75.31,75.45,75.28,75.43,3400.0,65.8969,66.0194,65.8706,66.0019,3400.0
2012-01-04 11:20:00,75.38,75.58,75.38,75.58,2500.0,65.9581,66.1331,65.9581,66.1331,2500.0
2012-01-04 11:30:00,75.58,75.65,75.51,75.6,1900.0,66.1331,66.1944,66.0719,66.1506,1900.0
2012-01-04 11:40:00,75.74,75.76,75.52,75.53,7000.0,66.2731,66.2906,66.0806,66.0894,7000.0
2012-01-04 11:50:00,75.56,75.59,75.49,75.5,2100.0,66.1156,66.1419,66.0544,66.0631,2100.0
2012-01-04 12:00:00,75.5,75.66,75.46,75.63,6700.0,66.0631,66.2031,66.0281,66.1769,6700.0
2012-01-04 12:10:00,75.63,75.69,75.53,75.54,4400.0,66.1769,66.2294,66.0894,66.0981,4400.0
2012-01-04 12:20:00,75.53,75.54,75.49,75.5,3400.0,66.0894,66.0981,66.0544,66.0631,3400.0
2012-01-04 12:30:00,75.5,75.56,75.5,75.52,3700.0,66.0631,66.1156,66.0631,66.0806,3700.0
2012-01-04 12:40:00,75.52,75.59,75.5,75.59,3600.0,66.0806,66.1419,66.0631,66.1419,3600.0
2012-01-04 12:50:00,75.58,75.71,75.51,75.69,1800.0,66.1331,66.2469,66.0719,66.2294,1800.0
2012-01-04 13:00:00,75.7,75.8,75.68,75.71,4000.0,66.2381,66.3256,66.2206,66.2469,4000.0
2012-01-04 13:10:00,75.71,75.71,75.52,75.52,3200.0,66.2469,66.2469,66.0806,66.0806,3200.0
2012-01-04 13:20:00,75.59,75.77,75.59,75.71,3200.0,66.1419,66.2994,66.1419,66.2469,3200.0
2012-01-04 13:30:00,75.69,75.79,75.67,75.75,2900.0,66.2294,66.3169,66.2119,66.2819,2900.0
2012-01-04 13:40:00,75.76,75.91,75.75,75.91,2300.0,66.2906,66.4219,66.2819,66.4219,2300.0
2012-01-04 13:50:00,75.93,76.01,75.87,75.98,4400.0,66.4394,66.5094,66.3869,66.4831,4400.0
2012-01-04 14:00:00,75.94,75.98,75.84,75.84,3700.0,66.4481,66.4831,66.3606,66.3606,3700.0
2012-01-04 14:10:00,75.86,75.93,75.83,75.88,2300.0,66.3781,66.4394,66.3519,66.3956,2300.0
2012-01-04 14:20:00,75.86,75.88,75.8,75.8,2200.0,66.3781,66.3956,66.3256,66.3256,2200.0
2012-01-04 14:30:00,75.8,75.93,75.8,75.93,4700.0,66.3256,66.4394,66.3256,66.4394,4700.0
2012-01-04 14:40:00,75.93,76.09,75.91,76.01,5200.0,66.4394,66.5794,66.4219,66.5094,5200.0
2012-01-04 14:50:00,76.05,76.15,75.98,75.98,7200.0,66.5444,66.6319,66.4831,66.4831,7200.0
2012-01-04 15:00:00,75.97,76.06,75.93,76.01,8000.0,66.4744,66.5531,66.4394,66.5094,8000.0
2012-01-04 15:10:00,76.05,76.15,75.98,76.0,6400.0,66.5444,66.6319,66.4831,66.5006,6400.0
2012-01-04 15:20:00,76.0,76.03,75.94,76.01,9400.0,66.5006,66.5269,66.4481,66.5094,9400.0
2012-01-04 15:30:00,76.01,76.06,75.9,75.94,12800.0,66.5094,66.5531,66.4131,66.4481,12800.0
2012-01-04 15:40:00,75.94,75.98,75.69,75.72,16300.0,66.4481,66.4831,66.2294,66.2556,16300.0
2012-01-04 15:50:00,75.72,75.9,75.63,75.7,20500.0,66.2556,66.4131,66.1769,66.2381,20500.0
2012-01-05 09:30:00,75.71,77.52,74.81,74.83,18100.0,66.2469,67.8306,65.4594,65.4769,18100.0
2012-01-05 09:40:00,74.81,74.97,74.42,74.42,12600.0,65.4594,65.5994,65.1181,65.1181,12600.0
2012-01-05 09:50:00,74.45,74.5,74.32,74.5,8800.0,65.1444,65.1881,65.0306,65.1881,8800.0
2012-01-05 10:00:00,74.43,74.5,74.3,74.5,8500.0,65.1269,65.1881,65.0131,65.1881,8500.0
2012-01-05 10:10:00,74.43,74.7,74.29,74.52,12000.0,65.1269,65.3631,65.0044,65.2056,12000.0
2012-01-05 10:20:00,74.52,74.65,74.49,74.51,5000.0,65.2056,65.3194,65.1794,65.1969,5000.0
2012-01-05 10:30:00,74.51,74.55,74.25,74.38,9200.0,65.1969,65.2319,64.9694,65.0831,9200.0
2012-01-05 10:40:00,74.38,74.5,74.28,74.31,6300.0,65.0831,65.1881,64.9956,65.0219,6300.0
2012-01-05 10:50:00,74.27,74.27,74.05,74.22,10600.0,64.9869,64.9869,64.7944,64.9431,10600.0
2012-01-05 11:00:00,74.22,74.35,74.18,74.31,4400.0,64.9431,65.0569,64.9081,65.0219,4400.0
2012-01-05 11:10:00,74.27,74.38,74.17,74.17,12500.0,64.9869,65.0831,64.8994,64.8994,12500.0
2012-01-05 11:20:00,74.2,74.5,74.19,74.5,5500.0,64.9256,65.1881,64.9169,65.1881,5500.0
2012-01-05 11:30:00,74.5,74.51,74.44,74.48,7500.0,65.1881,65.1969,65.1356,65.1706,7500.0
2012-01-05 11:40:00,74.5,74.65,74.5,74.62,6600.0,65.1881,65.3194,65.1881,65.2931,6600.0
2012-01-05 11:50:00,74.62,74.65,74.56,74.61,12200.0,65.2931,65.3194,65.2406,65.2844,12200.0
2012-01-05 12:00:00,74.62,74.7,74.57,74.66,8300.0,65.2931,65.3631,65.2494,65.3281,8300.0
2012-01-05 12:10:00,74.7,74.75,74.66,74.75,12300.0,65.3631,65.4069,65.3281,65.4069,12300.0
2012-01-05 12:20:00,74.74,74.85,74.55,74.79,12100.0,65.3981,65.4944,65.2319,65.4419,12100.0
2012-01-05 12:30:00,74.8,74.9,74.74,74.76,4800.0,65.4506,65.5381,65.3981,65.4156,4800.0
2012-01-05 12:40:00,74.8,74.9,74.76,74.86,7900.0,65.4506,65.5381,65.4156,65.5031,7900.0
2012-01-05 12:50:00,74.86,75.14,74.85,75.14,10000.0,65.5031,65.7481,65.4944,65.7481,10000.0
2012-01-05 13:00:00,75.1,75.27,75.04,75.27,6800.0,65.7131,65.8619,65.6606,65.8619,6800.0
2012-01-05 13:10:00,75.27,75.43,75.27,75.43,3400.0,65.8619,66.0019,65.8619,66.0019,3400.0
2012-01-05 13:20:00,75.46,75.68,75.46,75.51,17000.0,66.0281,66.2206,66.0281,66.0719,17000.0
2012-01-05 13:30:00,75.58,75.83,75.51,75.72,8700.0,66.1331,66.3519,66.0719,66.2556,8700.0
2012-01-05 13:40:00,75.74,75.88,75.71,75.88,6500.0,66.2731,66.3956,66.2469,66.3956,6500.0
2012-01-05 13:50:00,75.9,75.91,75.82,75.87,16500.0,66.4131,66.4219,66.3431,66.3869,16500.0
2012-01-05 14:00:00,75.89,75.92,75.85,75.88,8600.0,66.4044,66.4306,66.3694,66.3956,8600.0
2012-01-05 14:10:00,75.81,75.89,75.74,75.83,3000.0,66.3344,66.4044,66.2731,66.3519,3000.0
2012-01-05 14:20:00,75.86,75.92,75.81,75.85,9300.0,66.3781,66.4306,66.3344,66.3694,9300.0
2012-01-05 14:30:00,75.84,75.84,75.78,75.82,7200.0,66.3606,66.3606,66.3081,66.3431,7200.0
2012-01-05 14:40:00,75.78,75.94,75.78,75.85,5500.0,66.3081,66.4481,66.3081,66.3694,5500.0
2012-01-05 14:50:00,75.85,75.88,75.77,75.77,9400.0,66.3694,66.3956,66.2994,66.2994,9400.0
2012-01-05 15:00:00,75.8,75.95,75.75,75.9,7900.0,66.3256,66.4569,66.2819,66.4131,7900.0
2012-01-05 15:10:00,75.9,75.9,75.66,75.81,10300.0,66.4131,66.4131,66.2031,66.3344,10300.0
2012-01-05 15:20:00,75.86,75.86,75.71,75.73,10500.0,66.3781,66.3781,66.2469,66.2644,10500.0
2012-01-05 15:30:00,75.74,75.8,75.66,75.75,10300.0,66.2731,66.3256,66.2031,66.2819,10300.0
2012-01-05 15:40:00,75.72,75.93,75.71,75.81,23500.0,66.2556,66.4394,66.2469,66.3344,23500.0
2012-01-05 15:50:00,75.78,75.94,75.68,75.91,32400.0,66.3081,66.4481,66.2206,66.4219,32400.0
2012-01-06 09:30:00,75.75,75.85,75.02,75.1,16400.0,66.2819,66.3694,65.6431,65.7131,16400.0
2012-01-06 09:40:00,75.1,75.37,74.81,74.83,20800.0,65.7131,65.9494,65.4594,65.4769,20800.0
2012-01-06 09:50:00,74.89,75.16,74.75,75.07,12900.0,65.5294,65.7656,65.4069,65.6869,12900.0
2012-01-06 10:00:00,75.11,75.28,74.95,75.11,19300.0,65.7219,65.8706,65.5819,65.7219,19300.0
2012-01-06 10:10:00,75.2,75.35,75.12,75.2,21400.0,65.8006,65.9319,65.7306,65.8006,21400.0
2012-01-06 10:20:00,75.21,75.29,75.05,75.11,17800.0,65.8094,65.8794,65.6694,65.7219,17800.0
2012-01-06 10:30:00,75.06,75.3,75.06,75.17,11700.0,65.6781,65.8881,65.6781,65.7744,11700.0
2012-01-06 10:40:00,75.15,75.38,75.11,75.3,23700.0,65.7569,65.9581,65.7219,65.8881,23700.0
2012-01-06 10:50:00,75.27,75.31,75.08,75.15,18600.0,65.8619,65.8969,65.6956,65.7569,18600.0
2012-01-06 11:00:00,75.14,75.43,75.14,75.36,19400.0,65.7481,66.0019,65.7481,65.9406,19400.0
2012-01-06 11:10:00,75.36,75.41,75.04,75.15,11200.0,65.9406,65.9844,65.6606,65.7569,11200.0
2012-01-06 11:20:00,75.13,75.16,74.94,75.02,5800.0,65.7394,65.7656,65.5731,65.6431,5800.0
2012-01-06 11:30:00,75.01,75.26,74.93,75.25,7100.0,65.6344,65.8531,65.5644,65.8444,7100.0
2012-01-06 11:40:00,75.21,75.29,75.14,75.14,12000.0,65.8094,65.8794,65.7481,65.7481,12000.0
2012-01-06 11:50:00,75.18,75.2,74.99,75.01,8100.0,65.7831,65.8006,65.6169,65.6344,8100.0
2012-01-06 12:00:00,74.98,75.0,74.9,74.92,5800.0,65.6081,65.6256,65.5381,65.5556,5800.0
2012-01-06 12:10:00,74.92,75.1,74.92,75.04,6700.0,65.5556,65.7131,65.5556,65.6606,6700.0
2012-01-06 12:20:00,75.03,75.21,75.03,75.1,4900.0,65.6519,65.8094,65.6519,65.7131,4900.0
2012-01-06 12:30:00,75.07,75.17,75.07,75.1,4200.0,65.6869,65.7744,65.6869,65.7131,4200.0
2012-01-06 12:40:00,75.05,75.05,74.83,74.88,4000.0,65.6694,65.6694,65.4769,65.5206,4000.0
2012-01-06 12:50:00,74.87,74.9,74.77,74.78,3700.0,65.5119,65.5381,65.4244,65.4331,3700.0
2012-01-06 13:00:00,74.8,74.92,74.77,74.81,5400.0,65.4506,65.5556,65.4244,65.4594,5400.0
2012-01-06 13:10:00,74.79,74.85,74.67,74.74,5500.0,65.4419,65.4944,65.3369,65.3981,5500.0
2012-01-06 13:20:00,74.73,74.73,74.5,74.52,7500.0,65.3894,65.3894,65.1881,65.2056,7500.0
2012-01-06 13:30:00,74.6,74.63,74.36,74.4,13300.0,65.2756,65.3019,65.0656,65.1006,13300.0
2012-01-06 13:40:00,74.39,74.46,74.31,74.46,9800.0,65.0919,65.1531,65.0219,65.1531,9800.0
2012-01-06 13:50:00,74.46,74.86,74.42,74.73,7700.0,65.1531,65.5031,65.1181,65.3894,7700.0
2012-01-06 14:00:00,74.68,74.82,74.67,74.82,5400.0,65.3456,65.4681,65.3369,65.4681,5400.0
2012-01-06 14:10:00,74.77,74.77,74.57,74.58,7700.0,65.4244,65.4244,65.2494,65.2581,7700.0
2012-01-06 14:20:00,74.57,74.61,74.49,74.52,7600.0,65.2494,65.2844,65.1794,65.2056,7600.0
2012-01-06 14:30:00,74.51,74.66,74.51,74.6,8400.0,65.1969,65.3281,65.1969,65.2756,8400.0
2012-01-06 14:40:00,74.58,74.61,74.26,74.3,8800.0,65.2581,65.2844,64.9781,65.0131,8800.0
2012-01-06 14:50:00,74.32,74.32,74.19,74.28,10800.0,65.0306,65.0306,64.9169,64.9956,10800.0
2012-01-06 15:00:00,74.28,74.56,74.28,74.39,15100.0,64.9956,65.2406,64.9956,65.0919,15100.0
2012-01-06 15:10:00,74.41,74.42,74.25,74.34,15200.0,65.1094,65.1181,64.9694,65.0481,15200.0
2012-01-06 15:20:00,74.36,74.36,74.18,74.2,15400.0,65.0656,65.0656,64.9081,64.9256,15400.0
2012-01-06 15:30:00,74.19,74.33,74.1,74.25,37000.0,64.9169,65.0394,64.8381,64.9694,37000.0
2012-01-06 15:40:00,74.25,74.42,74.23,74.29,29300.0,64.9694,65.1181,64.9519,65.0044,29300.0
2012-01-06 15:50:00,74.29,74.37,74.14,74.14,38500.0,65.0044,65.0744,64.8731,64.8731,38500.0
2012-01-09 09:30:00,74.7,75.7,74.7,75.7,20200.0,65.3631,66.2381,65.3631,66.2381,20200.0
2012-01-09 09:40:00,75.76,75.85,75.31,75.59,25500.0,66.2906,66.3694,65.8969,66.1419,25500.0
2012-01-09 09:50:00,75.66,75.85,75.37,75.85,25600.0,66.2031,66.3694,65.9494,66.3694,25600.0
2012-01-09 10:00:00,75.85,76.04,75.56,75.64,44700.0,66.3694,66.5356,66.1156,66.1856,44700.0
2012-01-09 10:10:00,75.72,75.97,75.62,75.8,9000.0,66.2556,66.4744,66.1681,66.3256,9000.0
2012-01-09 10:20:00,75.8,75.8,75.55,75.59,3700.0,66.3256,66.3256,66.1069,66.1419,3700.0
2012-01-09 10:30:00,75.66,75.72,75.42,75.42,4500.0,66.2031,66.2556,65.9931,65.9931,4500.0
2012-01-09 10:40:00,75.39,75.39,75.1,75.14,6100.0,65.9669,65.9669,65.7131,65.7481,6100.0
2012-01-09 10:50:00,75.14,75.2,75.01,75.1,3700.0,65.7481,65.8006,65.6344,65.7131,3700.0
2012-01-09 11:00:00,75.05,75.15,74.94,74.94,3000.0,65.6694,65.7569,65.5731,65.5731,3000.0
2012-01-09 11:10:00,74.91,74.94,74.67,74.74,4000.0,65.5469,65.5731,65.3369,65.3981,4000.0
2012-01-09 11:20:00,74.73,74.98,74.73,74.96,1600.0,65.3894,65.6081,65.3894,65.5906,1600.0
2012-01-09 11:30:00,74.92,75.09,74.87,75.09,1600.0,65.5556,65.7044,65.5119,65.7044,1600.0
2012-01-09 11:40:00,75.04,75.18,74.95,75.0,5700.0,65.6606,65.7831,65.5819,65.6256,5700.0
2012-01-09 11:50:00,75.0,75.07,74.94,74.96,3700.0,65.6256,65.6869,65.5731,65.5906,3700.0
2012-01-09 12:00:00,74.99,75.1,74.97,75.0,3000.0,65.6169,65.7131,65.5994,65.6256,3000.0
2012-01-09 12:10:00,75.09,75.11,75.02,75.02,2700.0,65.7044,65.7219,65.6431,65.6431,2700.0
2012-01-09 12:20:00,75.0,75.09,74.9,75.0,18300.0,65.6256,65.7044,65.5381,65.6256,18300.0
2012-01-09 12:30:00,75.04,75.14,74.97,75.06,3300.0,65.6606,65.7481,65.5994,65.6781,3300.0
2012-01-09 12:40:00,75.09,75.16,75.01,75.12,4700.0,65.7044,65.7656,65.6344,65.7306,4700.0
2012-01-09 12:50:00,75.19,75.3,75.17,75.26,3600.0,65.7919,65.8881,65.7744,65.8531,3600.0
2012-01-09 13:00:00,75.22,75.31,75.12,75.24,10500.0,65.8181,65.8969,65.7306,65.8356,10500.0
2012-01-09 13:10:00,75.2,75.23,75.06,75.13,6900.0,65.8006,65.8269,65.6781,65.7394,6900.0
2012-01-09 13:20:00,75.15,75.16,75.05,75.09,5600.0,65.7569,65.7656,65.6694,65.7044,5600.0
2012-01-09 13:30:00,75.04,75.1,75.02,75.02,5500.0,65.6606,65.7131,65.6431,65.6431,5500.0
2012-01-09 13:40:00,75.06,75.1,75.02,75.02,13800.0,65.6781,65.7131,65.6431,65.6431,13800.0
2012-01-09 13:50:00,75.02,75.09,75.0,75.07,3800.0,65.6431,65.7044,65.6256,65.6869,3800.0
2012-01-09 14:00:00,75.08,75.24,74.97,74.99,19100.0,65.6956,65.8356,65.5994,65.6169,19100.0
2012-01-09 14:10:00,75.01,75.06,74.9,74.98,5600.0,65.6344,65.6781,65.5381,65.6081,5600.0
2012-01-09 14:20:00,74.98,75.01,74.88,74.88,4400.0,65.6081,65.6344,65.5206,65.5206,4400.0
2012-01-09 14:30:00,74.96,75.18,74.92,75.06,4900.0,65.5906,65.7831,65.5556,65.6781,4900.0
2012-01-09 14:40:00,75.05,75.08,74.86,74.89,6000.0,65.6694,65.6956,65.5031,65.5294,6000.0
2012-01-09 14:50:00,74.93,75.0,74.87,75.0,2100.0,65.5644,65.6256,65.5119,65.6256,2100.0
2012-01-09 15:00:00,74.95,75.09,74.86,74.96,7000.0,65.5819,65.7044,65.5031,65.5906,7000.0
2012-01-09 15:10:00,74.99,74.99,74.9,74.91,6700.0,65.6169,65.6169,65.5381,65.5469,6700.0
2012-01-09 15:20:00,74.95,75.04,74.92,74.95,5300.0,65.5819,65.6606,65.5556,65.5819,5300.0
2012-01-09 15:30:00,74.94,75.02,74.92,74.94,8300.0,65.5731,65.6431,65.5556,65.5731,8300.0
2012-01-09 15:40:00,74.99,75.04,74.87,74.88,14300.0,65.6169,65.6606,65.5119,65.5206,14300.0
2012-01-09 15:50:00,74.88,74.89,74.77,74.87,46300.0,65.5206,65.5294,65.4244,65.5119,46300.0
2012-01-10 09:30:00,75.82,76.19,75.79,75.86,11100.0,66.3431,66.6669,66.3169,66.3781,11100.0
2012-01-10 09:40:00,75.89,75.89,75.24,75.24,7300.0,66.4044,66.4044,65.8356,65.8356,7300.0
2012-01-10 09:50:00,75.25,75.34,75.16,75.22,10100.0,65.8444,65.9231,65.7656,65.8181,10100.0
2012-01-10 10:00:00,75.25,75.27,74.97,75.14,19900.0,65.8444,65.8619,65.5994,65.7481,19900.0
2012-01-10 10:10:00,75.11,75.13,74.9,74.94,14100.0,65.7219,65.7394,65.5381,65.5731,14100.0
2012-01-10 10:20:00,74.95,74.97,74.8,74.93,8200.0,65.5819,65.5994,65.4506,65.5644,8200.0
2012-01-10 10:30:00,74.88,74.97,74.75,74.9,11400.0,65.5206,65.5994,65.4069,65.5381,11400.0
2012-01-10 10:40:00,74.93,75.06,74.86,74.88,13600.0,65.5644,65.6781,65.5031,65.5206,13600.0
2012-01-10 10:50:00,74.86,74.91,74.72,74.77,13100.0,65.5031,65.5469,65.3806,65.4244,13100.0
2012-01-10 11:00:00,74.78,74.96,74.74,74.96,9800.0,65.4331,65.5906,65.3981,65.5906,9800.0
2012-01-10 11:10:00,74.9,74.91,74.72,74.73,15200.0,65.5381,65.5469,65.3806,65.3894,15200.0
2012-01-10 11:20:00,74.7,74.82,74.64,74.8,36200.0,65.3631,65.4681,65.3106,65.4506,36200.0
2012-01-10 11:30:00,74.8,74.89,74.78,74.8,4600.0,65.4506,65.5294,65.4331,65.4506,4600.0
2012-01-10 11:40:00,74.77,74.84,74.7,74.7,10900.0,65.4244,65.4856,65.3631,65.3631,10900.0
2012-01-10 11:50:00,74.76,74.84,74.73,74.81,9900.0,65.4156,65.4856,65.3894,65.4594,9900.0
2012-01-10 12:00:00,74.77,74.87,74.76,74.87,6700.0,65.4244,65.5119,65.4156,65.5119,6700.0
2012-01-10 12:10:00,74.88,74.88,74.64,74.7,11400.0,65.5206,65.5206,65.3106,65.3631,11400.0
2012-01-10 12:20:00,74.68,74.71,74.46,74.52,10300.0,65.3456,65.3719,65.1531,65.2056,10300.0
2012-01-10 12:30:00,74.51,74.69,74.49,74.69,10000.0,65.1969,65.3544,65.1794,65.3544,10000.0
2012-01-10 12:40:00,74.7,74.7,74.61,74.63,9100.0,65.3631,65.3631,65.2844,65.3019,9100.0
2012-01-10 12:50:00,74.57,74.62,74.54,74.62,8100.0,65.2494,65.2931,65.2231,65.2931,8100.0
2012-01-10 13:00:00,74.59,74.6,74.52,74.59,15700.0,65.2669,65.2756,65.2056,65.2669,15700.0
2012-01-10 13:10:00,74.59,74.6,74.5,74.56,6200.0,65.2669,65.2756,65.1881,65.2406,6200.0
2012-01-10 13:20:00,74.59,74.6,74.51,74.53,16800.0,65.2669,65.2756,65.1969,65.2144,16800.0
2012-01-10 13:30:00,74.56,74.59,74.48,74.56,8100.0,65.2406,65.2669,65.1706,65.2406,8100.0
2012-01-10 13:40:00,74.56,74.56,74.44,74.47,8100.0,65.2406,65.2406,65.1356,65.1619,8100.0
2012-01-10 13:50:00,74.49,74.52,74.45,74.48,6800.0,65.1794,65.2056,65.1444,65.1706,6800.0
2012-01-10 14:00:00,74.51,74.57,74.41,74.52,9500.0,65.1969,65.2494,65.1094,65.2056,9500.0
2012-01-10 14:10:00,74.5,74.58,74.5,74.56,5200.0,65.1881,65.2581,65.1881,65.2406,5200.0
2012-01-10 14:20:00,74.54,74.67,74.54,74.61,5100.0,65.2231,65.3369,65.2231,65.2844,5100.0
2012-01-10 14:30:00,74.61,74.7,74.59,74.69,12800.0,65.2844,65.3631,65.2669,65.3544,12800.0
2012-01-10 14:40:00,74.71,74.71,74.6,74.65,9200.0,65.3719,65.3719,65.2756,65.3194,9200.0
2012-01-10 14:50:00,74.67,74.71,74.64,74.67,9500.0,65.3369,65.3719,65.3106,65.3369,9500.0
2012-01-10 15:00:00,74.69,74.8,74.65,74.68,22400.0,65.3544,65.4506,65.3194,65.3456,22400.0
2012-01-10 15:10:00,74.67,74.7,74.56,74.62,16600.0,65.3369,65.3631,65.2406,65.2931,16600.0
2012-01-10 15:20:00,74.62,74.81,74.57,74.76,19000.0,65.2931,65.4594,65.2494,65.4156,19000.0
2012-01-10 15:30:00,74.75,74.79,74.51,74.56,31800.0,65.4069,65.4419,65.1969,65.2406,31800.0
2012-01-10 15:40:00,74.54,74.86,74.53,74.78,38800.0,65.2231,65.5031,65.2144,65.4331,38800.0
2012-01-10 15:50:00,74.81,74.88,74.66,74.75,51000.0,65.4594,65.5206,65.3281,65.4069,51000.0
2012-01-11 09:30:00,74.54,75.09,74.52,74.81,11800.0,65.2231,65.7044,65.2056,65.4594,11800.0
2012-01-11 09:40:00,74.86,75.6,74.81,75.38,16400.0,65.5031,66.1506,65.4594,65.9581,16400.0
2012-01-11 09:50:00,75.35,75.45,75.17,75.17,11300.0,65.9319,66.0194,65.7744,65.7744,11300.0
2012-01-11 10:00:00,75.15,75.15,74.76,74.93,10000.0,65.7569,65.7569,65.4156,65.5644,10000.0
2012-01-11 10:10:00,74.95,75.14,74.92,75.14,6300.0,65.5819,65.7481,65.5556,65.7481,6300.0
2012-01-11 10:20:00,75.14,75.42,75.14,75.39,16100.0,65.7481,65.9931,65.7481,65.9669,16100.0
2012-01-11 10:30:00,75.4,75.57,75.38,75.55,26200.0,65.9756,66.1244,65.9581,66.1069,26200.0
2012-01-11 10:40:00,75.5,75.65,75.4,75.47,23500.0,66.0631,66.1944,65.9756,66.0369,23500.0
2012-01-11 10:50:00,75.48,75.54,75.38,75.49,12800.0,66.0456,66.0981,65.9581,66.0544,12800.0
2012-01-11 11:00:00,75.49,75.69,75.4,75.4,13500.0,66.0544,66.2294,65.9756,65.9756,13500.0
2012-01-11 11:10:00,75.48,75.49,75.37,75.38,4800.0,66.0456,66.0544,65.9494,65.9581,4800.0
2012-01-11 11:20:00,75.5,75.5,75.31,75.37,5200.0,66.0631,66.0631,65.8969,65.9494,5200.0
2012-01-11 11:30:00,75.31,75.32,75.23,75.28,4500.0,65.8969,65.9056,65.8269,65.8706,4500.0
2012-01-11 11:40:00,75.28,75.37,75.18,75.28,9100.0,65.8706,65.9494,65.7831,65.8706,9100.0
2012-01-11 11:50:00,75.26,75.27,75.2,75.24,4700.0,65.8531,65.8619,65.8006,65.8356,4700.0
2012-01-11 12:00:00,75.27,75.37,75.2,75.34,9700.0,65.8619,65.9494,65.8006,65.9231,9700.0
2012-01-11 12:10:00,75.38,75.88,75.38,75.88,13600.0,65.9581,66.3956,65.9581,66.3956,13600.0
2012-01-11 12:20:00,75.88,76.04,75.67,75.68,44000.0,66.3956,66.5356,66.2119,66.2206,44000.0
2012-01-11 12:30:00,75.73,75.81,75.63,75.71,5900.0,66.2644,66.3344,66.1769,66.2469,5900.0
2012-01-11 12:40:00,75.77,75.84,75.69,75.76,11200.0,66.2994,66.3606,66.2294,66.2906,11200.0
2012-01-11 12:50:00,75.76,75.87,75.72,75.78,9500.0,66.2906,66.3869,66.2556,66.3081,9500.0
2012-01-11 13:00:00,75.78,75.82,75.74,75.82,4800.0,66.3081,66.3431,66.2731,66.3431,4800.0
2012-01-11 13:10:00,75.82,76.06,75.78,75.93,12200.0,66.3431,66.5531,66.3081,66.4394,12200.0
2012-01-11 13:20:00,75.93,76.04,75.84,75.94,15400.0,66.4394,66.5356,66.3606,66.4481,15400.0
2012-01-11 13:30:00,75.96,76.02,75.84,75.91,18400.0,66.4656,66.5181,66.3606,66.4219,18400.0
2012-01-11 13:40:00,75.91,75.94,75.85,75.85,8100.0,66.4219,66.4481,66.3694,66.3694,8100.0
2012-01-11 13:50:00,75.91,75.91,75.8,75.81,3300.0,66.4219,66.4219,66.3256,66.3344,3300.0
2012-01-11 14:00:00,75.82,75.91,75.69,75.69,6400.0,66.3431,66.4219,66.2294,66.2294,6400.0
2012-01-11 14:10:00,75.74,75.83,75.72,75.78,3100.0,66.2731,66.3519,66.2556,66.3081,3100.0
2012-01-11 14:20:00,75.75,75.86,75.57,75.86,13900.0,66.2819,66.3781,66.1244,66.3781,13900.0
2012-01-11 14:30:00,75.81,75.86,75.78,75.86,3300.0,66.3344,66.3781,66.3081,66.3781,3300.0
2012-01-11 14:40:00,75.86,75.98,75.76,75.85,13300.0,66.3781,66.4831,66.2906,66.3694,13300.0
2012-01-11 14:50:00,75.82,75.83,75.71,75.71,4600.0,66.3431,66.3519,66.2469,66.2469,4600.0
2012-01-11 15:00:00,75.74,75.75,75.65,75.67,7700.0,66.2731,66.2819,66.1944,66.2119,7700.0
2012-01-11 15:10:00,75.69,75.75,75.64,75.7,6900.0,66.2294,66.2819,66.1856,66.2381,6900.0
2012-01-11 15:20:00,75.72,75.87,75.61,75.77,19700.0,66.2556,66.3869,66.1594,66.2994,19700.0
2012-01-11 15:30:00,75.83,75.83,75.66,75.79,26000.0,66.3519,66.3519,66.2031,66.3169,26000.0
2012-01-11 15:40:00,75.82,75.85,75.58,75.66,23400.0,66.3431,66.3694,66.1331,66.2031,23400.0
2012-01-11 15:50:00,75.64,75.8,75.57,75.65,150600.0,66.1856,66.3256,66.1244,66.1944,150600.0
2012-01-12 09:30:00,76.16,77.13,76.08,76.6,60900.0,66.6406,67.4894,66.5706,67.0256,60900.0
2012-01-12 09:40:00,76.6,76.65,76.5,76.61,35700.0,67.0256,67.0694,66.9381,67.0344,35700.0
2012-01-12 09:50:00,76.62,76.64,76.35,76.38,23200.0,67.0431,67.0606,66.8069,66.8331,23200.0
2012-01-12 10:00:00,76.32,76.4,76.21,76.3,30700.0,66.7806,66.8506,66.6844,66.7631,30700.0
2012-01-12 10:10:00,76.3,76.35,75.91,75.91,34700.0,66.7631,66.8069,66.4219,66.4219,34700.0
2012-01-12 10:20:00,75.97,76.07,75.92,76.0,9500.0,66.4744,66.5619,66.4306,66.5006,9500.0
2012-01-12 10:30:00,76.0,76.03,75.95,76.0,23800.0,66.5006,66.5269,66.4569,66.5006,23800.0
2012-01-12 10:40:00,76.0,76.1,75.9,76.07,35500.0,66.5006,66.5881,66.4131,66.5619,35500.0
2012-01-12 10:50:00,76.06,76.23,76.06,76.17,12100.0,66.5531,66.7019,66.5531,66.6494,12100.0
2012-01-12 11:00:00,76.18,76.37,76.18,76.31,9300.0,66.6581,66.8244,66.6581,66.7719,9300.0
2012-01-12 11:10:00,76.31,76.38,76.3,76.34,3700.0,66.7719,66.8331,66.7631,66.7981,3700.0
2012-01-12 11:20:00,76.35,76.35,76.14,76.17,8900.0,66.8069,66.8069,66.6231,66.6494,8900.0
2012-01-12 11:30:00,76.22,76.35,76.03,76.35,8700.0,66.6931,66.8069,66.5269,66.8069,8700.0
2012-01-12 11:40:00,76.35,76.38,76.23,76.26,16000.0,66.8069,66.8331,66.7019,66.7281,16000.0
2012-01-12 11:50:00,76.26,76.3,76.12,76.25,8000.0,66.7281,66.7631,66.6056,66.7194,8000.0
2012-01-12 12:00:00,76.25,76.29,76.17,76.26,7300.0,66.7194,66.7544,66.6494,66.7281,7300.0
2012-01-12 12:10:00,76.2,76.56,76.2,76.5,210700.0,66.6756,66.9906,66.6756,66.9381,210700.0
2012-01-12 12:20:00,76.47,76.62,76.46,76.62,5500.0,66.9119,67.0431,66.9031,67.0431,5500.0
2012-01-12 12:30:00,76.66,76.84,76.64,76.77,7700.0,67.0781,67.2356,67.0606,67.1744,7700.0
2012-01-12 12:40:00,76.78,76.84,76.71,76.76,5200.0,67.1831,67.2356,67.1219,67.1656,5200.0
2012-01-12 12:50:00,76.76,77.08,76.76,77.06,12500.0,67.1656,67.4456,67.1656,67.4281,12500.0
2012-01-12 13:00:00,77.04,77.2,77.04,77.17,11900.0,67.4106,67.5506,67.4106,67.5244,11900.0
2012-01-12 13:10:00,77.2,77.26,77.0,77.05,25000.0,67.5506,67.6031,67.3756,67.4194,25000.0
2012-01-12 13:20:00,77.05,77.11,77.02,77.03,2700.0,67.4194,67.4719,67.3931,67.4019,2700.0
2012-01-12 13:30:00,77.02,77.15,77.0,77.05,6300.0,67.3931,67.5069,67.3756,67.4194,6300.0
2012-01-12 13:40:00,77.04,77.13,77.02,77.07,3800.0,67.4106,67.4894,67.3931,67.4369,3800.0
2012-01-12 13:50:00,77.06,77.15,77.02,77.15,4300.0,67.4281,67.5069,67.3931,67.5069,4300.0
2012-01-12 14:00:00,77.16,77.2,77.08,77.14,23600.0,67.5156,67.5506,67.4456,67.4981,23600.0
2012-01-12 14:10:00,77.09,77.34,77.09,77.27,22400.0,67.4544,67.6731,67.4544,67.6119,22400.0
2012-01-12 14:20:00,77.26,77.27,77.22,77.23,7000.0,67.6031,67.6119,67.5681,67.5769,7000.0
2012-01-12 14:30:00,77.19,77.41,77.18,77.26,15200.0,67.5419,67.7344,67.5331,67.6031,15200.0
2012-01-12 14:40:00,77.3,77.36,77.24,77.35,13900.0,67.6381,67.6906,67.5856,67.6819,13900.0
2012-01-12 14:50:00,77.35,77.45,77.3,77.34,19000.0,67.6819,67.7694,67.6381,67.6731,19000.0
2012-01-12 15:00:00,77.37,77.53,77.27,77.51,40600.0,67.6994,67.8394,67.6119,67.8219,40600.0
2012-01-12 15:10:00,77.52,77.72,77.43,77.72,20400.0,67.8306,68.0056,67.7519,68.0056,20400.0
2012-01-12 15:20:00,77.72,77.97,77.67,77.93,23700.0,68.0056,68.2244,67.9619,68.1894,23700.0
2012-01-12 15:30:00,77.94,78.08,77.88,77.91,50900.0,68.1981,68.3206,68.1456,68.1719,50900.0
2012-01-12 15:40:00,77.92,78.06,77.79,78.02,62500.0,68.1806,68.3031,68.0669,68.2681,62500.0
2012-01-12 15:50:00,78.01,78.16,77.8,77.81,85100.0,68.2594,68.3906,68.0756,68.0844,85100.0
2012-01-13 09:30:00,78.02,78.02,77.1,77.72,5100.0,68.2681,68.2681,67.4631,68.0056,5100.0
2012-01-13 09:40:00,77.73,77.82,77.45,77.76,9400.0,68.0144,68.0931,67.7694,68.0406,9400.0
2012-01-13 09:50:00,77.73,77.73,77.46,77.51,7000.0,68.0144,68.0144,67.7781,67.8219,7000.0
2012-01-13 10:00:00,77.48,77.6,77.26,77.32,8500.0,67.7956,67.9006,67.6031,67.6556,8500.0
2012-01-13 10:10:00,77.29,77.3,76.89,76.94,7100.0,67.6294,67.6381,67.2794,67.3231,7100.0
2012-01-13 10:20:00,76.88,76.95,76.67,76.91,7300.0,67.2706,67.3319,67.0869,67.2969,7300.0
2012-01-13 10:30:00,76.83,76.97,76.83,76.96,5800.0,67.2269,67.3494,67.2269,67.3406,5800.0
2012-01-13 10:40:00,76.91,77.08,76.9,76.98,2600.0,67.2969,67.4456,67.2881,67.3581,2600.0
2012-01-13 10:50:00,77.04,77.23,77.0,77.2,5100.0,67.4106,67.5769,67.3756,67.5506,5100.0
2012-01-13 11:00:00,77.28,77.55,77.23,77.52,6300.0,67.6206,67.8569,67.5769,67.8306,6300.0
2012-01-13 11:10:00,77.52,77.55,77.46,77.48,3600.0,67.8306,67.8569,67.7781,67.7956,3600.0
2012-01-13 11:20:00,77.53,77.71,77.52,77.7,8600.0,67.8394,67.9969,67.8306,67.9881,8600.0
2012-01-13 11:30:00,77.7,77.82,77.68,77.76,4000.0,67.9881,68.0931,67.9706,68.0406,4000.0
2012-01-13 11:40:00,77.74,77.94,77.74,77.94,6100.0,68.0231,68.1981,68.0231,68.1981,6100.0
2012-01-13 11:50:00,77.9,78.04,77.9,78.04,4900.0,68.1631,68.2856,68.1631,68.2856,4900.0
2012-01-13 12:00:00,78.02,78.06,77.9,77.98,7800.0,68.2681,68.3031,68.1631,68.2331,7800.0
2012-01-13 12:10:00,77.96,78.02,77.89,77.97,6400.0,68.2156,68.2681,68.1544,68.2244,6400.0
2012-01-13 12:20:00,77.97,78.04,77.95,77.98,4500.0,68.2244,68.2856,68.2069,68.2331,4500.0
2012-01-13 12:30:00,78.04,78.11,78.04,78.11,12000.0,68.2856,68.3469,68.2856,68.3469,12000.0
2012-01-13 12:40:00,78.08,78.19,78.07,78.13,5600.0,68.3206,68.4169,68.3119,68.3644,5600.0
2012-01-13 12:50:00,78.13,78.17,78.07,78.09,4500.0,68.3644,68.3994,68.3119,68.3294,4500.0
2012-01-13 13:00:00,78.07,78.15,78.05,78.08,9600.0,68.3119,68.3819,68.2944,68.3206,9600.0
2012-01-13 13:10:00,78.07,78.16,78.07,78.13,11800.0,68.3119,68.3906,68.3119,68.3644,11800.0
2012-01-13 13:20:00,78.09,78.18,78.09,78.18,3200.0,68.3294,68.4081,68.3294,68.4081,3200.0
2012-01-13 13:30:00,78.12,78.22,78.08,78.09,9100.0,68.3556,68.4431,68.3206,68.3294,9100.0
2012-01-13 13:40:00,78.13,78.26,78.08,78.17,7300.0,68.3644,68.4781,68.3206,68.3994,7300.0
2012-01-13 13:50:00,78.19,78.67,78.16,78.56,20300.0,68.4169,68.8369,68.3906,68.7406,20300.0
2012-01-13 14:00:00,78.6,78.61,78.41,78.43,10300.0,68.7756,68.7844,68.6094,68.6269,10300.0
2012-01-13 14:10:00,78.45,78.62,78.45,78.53,24600.0,68.6444,68.7931,68.6444,68.7144,24600.0
2012-01-13 14:20:00,78.51,78.6,78.34,78.6,34600.0,68.6969,68.7756,68.5481,68.7756,34600.0
2012-01-13 14:30:00,78.56,78.57,78.27,78.37,6400.0,68.7406,68.7494,68.4869,68.5744,6400.0
2012-01-13 14:40:00,78.35,78.4,78.15,78.27,6000.0,68.5569,68.6006,68.3819,68.4869,6000.0
2012-01-13 14:50:00,78.32,78.36,78.23,78.29,4300.0,68.5306,68.5656,68.4519,68.5044,4300.0
2012-01-13 15:00:00,78.27,78.54,78.27,78.5,12300.0,68.4869,68.7231,68.4869,68.6881,12300.0
2012-01-13 15:10:00,78.54,78.63,78.49,78.56,7700.0,68.7231,68.8019,68.6794,68.7406,7700.0
2012-01-13 15:20:00,78.56,78.69,78.5,78.6,12700.0,68.7406,68.8544,68.6881,68.7756,12700.0
2012-01-13 15:30:00,78.64,78.82,78.63,78.73,27800.0,68.8106,68.9681,68.8019,68.8894,27800.0
2012-01-13 15:40:00,78.75,78.94,78.63,78.85,31000.0,68.9069,69.0731,68.8019,68.9944,31000.0
2012-01-13 15:50:00,78.85,78.97,78.76,78.97,56400.0,68.9944,69.0994,68.9156,69.0994,56400.0
2012-01-17 09:30:00,79.49,79.49,78.41,78.9,15400.0,69.5544,69.5544,68.6094,69.0381,15400.0
2012-01-17 09:40:00,78.81,78.85,78.49,78.79,6300.0,68.9594,68.9944,68.6794,68.9419,6300.0
2012-01-17 09:50:00,78.82,78.82,78.62,78.67,8500.0,68.9681,68.9681,68.7931,68.8369,8500.0
2012-01-17 10:00:00,78.71,78.74,78.45,78.65,21300.0,68.8719,68.8981,68.6444,68.8194,21300.0
2012-01-17 10:10:00,78.66,78.77,78.56,78.65,11300.0,68.8281,68.9244,68.7406,68.8194,11300.0
2012-01-17 10:20:00,78.65,78.75,78.63,78.66,6200.0,68.8194,68.9069,68.8019,68.8281,6200.0
2012-01-17 10:30:00,78.69,78.75,78.53,78.6,12200.0,68.8544,68.9069,68.7144,68.7756,12200.0
2012-01-17 10:40:00,78.58,78.58,78.31,78.31,5000.0,68.7581,68.7581,68.5219,68.5219,5000.0
2012-01-17 10:50:00,78.24,78.34,78.04,78.33,6500.0,68.4606,68.5481,68.2856,68.5394,6500.0
2012-01-17 11:00:00,78.33,78.33,78.24,78.28,3300.0,68.5394,68.5394,68.4606,68.4956,3300.0
2012-01-17 11:10:00,78.31,78.44,78.25,78.25,4100.0,68.5219,68.6356,68.4694,68.4694,4100.0
2012-01-17 11:20:00,78.25,78.25,78.0,78.14,9100.0,68.4694,68.4694,68.2506,68.3731,9100.0
2012-01-17 11:30:00,78.16,78.17,77.95,77.95,7000.0,68.3906,68.3994,68.2069,68.2069,7000.0
2012-01-17 11:40:00,77.95,78.0,77.86,77.97,6200.0,68.2069,68.2506,68.1281,68.2244,6200.0
2012-01-17 11:50:00,77.99,78.01,77.86,77.91,4900.0,68.2419,68.2594,68.1281,68.1719,4900.0
2012-01-17 12:00:00,77.91,78.03,77.88,78.01,2400.0,68.1719,68.2769,68.1456,68.2594,2400.0
2012-01-17 12:10:00,77.99,78.09,77.99,78.07,5500.0,68.2419,68.3294,68.2419,68.3119,5500.0
2012-01-17 12:20:00,78.05,78.14,78.01,78.01,4300.0,68.2944,68.3731,68.2594,68.2594,4300.0
2012-01-17 12:30:00,77.98,78.02,77.72,77.78,4400.0,68.2331,68.2681,68.0056,68.0581,4400.0
2012-01-17 12:40:00,77.78,77.9,77.67,77.68,6800.0,68.0581,68.1631,67.9619,67.9706,6800.0
2012-01-17 12:50:00,77.68,77.89,77.66,77.78,4100.0,67.9706,68.1544,67.9531,68.0581,4100.0
2012-01-17 13:00:00,77.74,77.91,77.72,77.89,4000.0,68.0231,68.1719,68.0056,68.1544,4000.0
2012-01-17 13:10:00,77.9,77.9,77.76,77.83,6700.0,68.1631,68.1631,68.0406,68.1019,6700.0
2012-01-17 13:20:00,77.85,77.89,77.78,77.79,3500.0,68.1194,68.1544,68.0581,68.0669,3500.0
2012-01-17 13:30:00,77.77,77.77,77.66,77.73,5400.0,68.0494,68.0494,67.9531,68.0144,5400.0
2012-01-17 13:40:00,77.75,77.77,77.53,77.53,8800.0,68.0319,68.0494,67.8394,67.8394,8800.0
2012-01-17 13:50:00,77.58,77.7,77.53,77.7,8400.0,67.8831,67.9881,67.8394,67.9881,8400.0
2012-01-17 14:00:00,77.67,77.93,77.67,77.93,6400.0,67.9619,68.1894,67.9619,68.1894,6400.0
2012-01-17 14:10:00,77.96,78.05,77.92,78.01,6100.0,68.2156,68.2944,68.1806,68.2594,6100.0
2012-01-17 14:20:00,77.99,78.22,77.86,77.87,38800.0,68.2419,68.4431,68.1281,68.1369,38800.0
2012-01-17 14:30:00,77.85,77.91,77.66,77.86,6300.0,68.1194,68.1719,67.9531,68.1281,6300.0
2012-01-17 14:40:00,77.9,77.97,77.75,77.85,7800.0,68.1631,68.2244,68.0319,68.1194,7800.0
2012-01-17 14:50:00,77.81,78.01,77.74,77.92,12000.0,68.0844,68.2594,68.0231,68.1806,12000.0
2012-01-17 15:00:00,77.95,77.95,77.81,77.87,20900.0,68.2069,68.2069,68.0844,68.1369,20900.0
2012-01-17 15:10:00,77.86,77.98,77.82,77.88,10900.0,68.1281,68.2331,68.0931,68.1456,10900.0
2012-01-17 15:20:00,77.88,78.12,77.88,78.12,16200.0,68.1456,68.3556,68.1456,68.3556,16200.0
2012-01-17 15:30:00,78.12,78.38,78.08,78.28,27800.0,68.3556,68.5831,68.3206,68.4956,27800.0
2012-01-17 15:40:00,78.22,78.45,78.12,78.33,28700.0,68.4431,68.6444,68.3556,68.5394,28700.0
2012-01-17 15:50:00,78.3,78.47,78.16,78.19,30000.0,68.5131,68.6619,68.3906,68.4169,30000.0
2012-01-18 09:30:00,77.97,78.51,77.5,77.62,3100.0,68.2244,68.6969,67.8131,67.9181,3100.0
2012-01-18 09:40:00,77.73,78.29,77.73,78.1,4800.0,68.0144,68.5044,68.0144,68.3381,4800.0
2012-01-18 09:50:00,78.17,78.64,78.17,78.63,9000.0,68.3994,68.8106,68.3994,68.8019,9000.0
2012-01-18 10:00:00,78.69,79.02,78.61,79.01,9000.0,68.8544,69.1431,68.7844,69.1344,9000.0
2012-01-18 10:10:00,78.98,79.04,78.91,78.99,4100.0,69.1081,69.1606,69.0469,69.1169,4100.0
2012-01-18 10:20:00,79.04,79.67,78.99,79.63,13300.0,69.1606,69.7119,69.1169,69.6769,13300.0
2012-01-18 10:30:00,79.59,80.58,79.59,80.52,41400.0,69.6419,70.5082,69.6419,70.4557,41400.0
2012-01-18 10:40:00,80.42,80.42,80.1,80.18,5000.0,70.3682,70.3682,70.0881,70.1582,5000.0
2012-01-18 10:50:00,80.26,80.48,80.18,80.39,10600.0,70.2282,70.4207,70.1582,70.3419,10600.0
2012-01-18 11:00:00,80.4,80.44,80.24,80.32,7300.0,70.3507,70.3857,70.2107,70.2807,7300.0
2012-01-18 11:10:00,80.32,80.41,80.1,80.1,10300.0,70.2807,70.3594,70.0881,70.0881,10300.0
2012-01-18 11:20:00,80.1,80.18,80.03,80.03,8000.0,70.0881,70.1582,70.0269,70.0269,8000.0
2012-01-18 11:30:00,80.03,80.12,79.89,79.92,6900.0,70.0269,70.1056,69.9044,69.9306,6900.0
2012-01-18 11:40:00,79.92,79.94,79.87,79.87,3600.0,69.9306,69.9481,69.8869,69.8869,3600.0
2012-01-18 11:50:00,79.93,79.97,79.87,79.89,6300.0,69.9394,69.9744,69.8869,69.9044,6300.0
2012-01-18 12:00:00,79.89,80.04,79.85,79.85,13500.0,69.9044,70.0356,69.8694,69.8694,13500.0
2012-01-18 12:10:00,79.95,80.02,79.93,79.96,10100.0,69.9569,70.0181,69.9394,69.9656,10100.0
2012-01-18 12:20:00,80.0,80.27,80.0,80.09,12000.0,70.0006,70.2369,70.0006,70.0794,12000.0
2012-01-18 12:30:00,80.1,80.13,79.95,79.98,7000.0,70.0881,70.1144,69.9569,69.9831,7000.0
2012-01-18 12:40:00,79.99,80.06,79.68,79.68,12100.0,69.9919,70.0531,69.7206,69.7206,12100.0
2012-01-18 12:50:00,79.8,79.85,79.79,79.84,3500.0,69.8256,69.8694,69.8169,69.8606,3500.0
2012-01-18 13:00:00,79.85,79.93,79.78,79.78,5300.0,69.8694,69.9394,69.8081,69.8081,5300.0
2012-01-18 13:10:00,79.75,79.79,79.39,79.55,43200.0,69.7819,69.8169,69.4669,69.6069,43200.0
2012-01-18 13:20:00,79.64,79.64,79.52,79.56,9500.0,69.6856,69.6856,69.5806,69.6156,9500.0
2012-01-18 13:30:00,79.59,79.64,79.51,79.55,8000.0,69.6419,69.6856,69.5719,69.6069,8000.0
2012-01-18 13:40:00,79.54,79.95,79.54,79.95,6600.0,69.5981,69.9569,69.5981,69.9569,6600.0
2012-01-18 13:50:00,79.9,79.9,79.79,79.87,6800.0,69.9131,69.9131,69.8169,69.8869,6800.0
2012-01-18 14:00:00,79.85,80.27,79.83,80.27,12700.0,69.8694,70.2369,69.8519,70.2369,12700.0
2012-01-18 14:10:00,80.33,80.4,79.95,79.95,8300.0,70.2894,70.3507,69.9569,69.9569,8300.0
2012-01-18 14:20:00,79.99,80.01,79.93,80.01,3900.0,69.9919,70.0094,69.9394,70.0094,3900.0
2012-01-18 14:30:00,80.09,80.09,79.77,79.77,12300.0,70.0794,70.0794,69.7994,69.7994,12300.0
2012-01-18 14:40:00,79.74,79.92,79.72,79.91,4600.0,69.7731,69.9306,69.7556,69.9219,4600.0
2012-01-18 14:50:00,79.83,79.83,79.74,79.79,2700.0,69.8519,69.8519,69.7731,69.8169,2700.0
2012-01-18 15:00:00,79.81,79.85,79.81,79.84,3500.0,69.8344,69.8694,69.8344,69.8606,3500.0
2012-01-18 15:10:00,79.85,79.86,79.65,79.7,12200.0,69.8694,69.8781,69.6944,69.7381,12200.0
2012-01-18 15:20:00,79.68,79.73,79.47,79.47,10400.0,69.7206,69.7644,69.5369,69.5369,10400.0
2012-01-18 15:30:00,79.48,79.54,79.37,79.38,11700.0,69.5456,69.5981,69.4494,69.4581,11700.0
2012-01-18 15:40:00,79.38,79.67,79.32,79.6,16600.0,69.4581,69.7119,69.4056,69.6506,16600.0
2012-01-18 15:50:00,79.62,79.78,79.55,79.78,23700.0,69.6681,69.8081,69.6069,69.8081,23700.0
2012-01-19 09:30:00,79.95,79.95,79.65,79.66,3700.0,69.9569,69.9569,69.6944,69.7031,3700.0
2012-01-19 09:40:00,79.72,79.83,79.65,79.71,11400.0,69.7556,69.8519,69.6944,69.7469,11400.0
2012-01-19 09:50:00,79.79,79.95,79.76,79.9,13100.0,69.8169,69.9569,69.7906,69.9131,13100.0
2012-01-19 10:00:00,79.84,79.91,79.75,79.84,6300.0,69.8606,69.9219,69.7819,69.8606,6300.0
2012-01-19 10:10:00,79.85,79.88,79.76,79.84,5100.0,69.8694,69.8956,69.7906,69.8606,5100.0
2012-01-19 10:20:00,79.9,79.94,79.75,79.75,4300.0,69.9131,69.9481,69.7819,69.7819,4300.0
2012-01-19 10:30:00,79.8,80.12,79.8,80.08,9500.0,69.8256,70.1056,69.8256,70.0706,9500.0
2012-01-19 10:40:00,80.12,80.3,80.02,80.08,14800.0,70.1056,70.2632,70.0181,70.0706,14800.0
2012-01-19 10:50:00,80.14,80.54,80.14,80.46,7700.0,70.1231,70.4732,70.1231,70.4032,7700.0
2012-01-19 11:00:00,80.46,80.58,80.4,80.46,5700.0,70.4032,70.5082,70.3507,70.4032,5700.0
2012-01-19 11:10:00,80.5,80.67,80.4,80.55,6400.0,70.4382,70.5869,70.3507,70.4819,6400.0
2012-01-19 11:20:00,80.57,80.97,80.5,80.88,6300.0,70.4994,70.8494,70.4382,70.7707,6300.0
2012-01-19 11:30:00,80.87,81.06,80.87,80.99,19400.0,70.7619,70.9282,70.7619,70.8669,19400.0
2012-01-19 11:40:00,80.96,81.1,80.96,81.08,3200.0,70.8407,70.9632,70.8407,70.9457,3200.0
2012-01-19 11:50:00,81.05,81.08,80.72,80.72,7000.0,70.9194,70.9457,70.6307,70.6307,7000.0
2012-01-19 12:00:00,80.72,80.86,80.63,80.72,6000.0,70.6307,70.7532,70.5519,70.6307,6000.0
2012-01-19 12:10:00,80.7,80.88,80.7,80.82,4100.0,70.6132,70.7707,70.6132,70.7182,4100.0
2012-01-19 12:20:00,80.81,80.94,80.61,80.94,33900.0,70.7094,70.8232,70.5344,70.8232,33900.0
2012-01-19 12:30:00,80.89,80.96,80.79,80.82,16800.0,70.7794,70.8407,70.6919,70.7182,16800.0
2012-01-19 12:40:00,80.77,80.77,80.61,80.64,6000.0,70.6744,70.6744,70.5344,70.5607,6000.0
2012-01-19 12:50:00,80.64,80.67,80.55,80.55,2200.0,70.5607,70.5869,70.4819,70.4819,2200.0
2012-01-19 13:00:00,80.62,80.7,80.5,80.7,33900.0,70.5432,70.6132,70.4382,70.6132,33900.0
2012-01-19 13:10:00,80.7,80.7,80.55,80.55,16100.0,70.6132,70.6132,70.4819,70.4819,16100.0
2012-01-19 13:20:00,80.56,80.73,80.56,80.7,2200.0,70.4907,70.6394,70.4907,70.6132,2200.0
2012-01-19 13:30:00,80.84,80.88,80.76,80.79,1900.0,70.7357,70.7707,70.6657,70.6919,1900.0
2012-01-19 13:40:00,80.78,80.94,80.65,80.85,6500.0,70.6832,70.8232,70.5694,70.7444,6500.0
2012-01-19 13:50:00,80.86,81.12,80.67,80.75,12100.0,70.7532,70.9807,70.5869,70.6569,12100.0
2012-01-19 14:00:00,80.73,80.79,80.67,80.76,3500.0,70.6394,70.6919,70.5869,70.6657,3500.0
2012-01-19 14:10:00,80.73,80.84,80.72,80.83,2900.0,70.6394,70.7357,70.6307,70.7269,2900.0
2012-01-19 14:20:00,80.83,80.89,80.73,80.82,7900.0,70.7269,70.7794,70.6394,70.7182,7900.0
2012-01-19 14:30:00,80.88,80.88,80.65,80.66,8500.0,70.7707,70.7707,70.5694,70.5782,8500.0
2012-01-19 14:40:00,80.69,80.69,80.51,80.55,6700.0,70.6044,70.6044,70.4469,70.4819,6700.0
2012-01-19 14:50:00,80.54,80.55,80.5,80.51,2600.0,70.4732,70.4819,70.4382,70.4469,2600.0
2012-01-19 15:00:00,80.53,80.71,80.51,80.62,13100.0,70.4644,70.6219,70.4469,70.5432,13100.0
2012-01-19 15:10:00,80.63,80.66,80.59,80.64,6100.0,70.5519,70.5782,70.5169,70.5607,6100.0
2012-01-19 15:20:00,80.62,80.67,80.59,80.59,11000.0,70.5432,70.5869,70.5169,70.5169,11000.0
2012-01-19 15:30:00,80.6,80.73,80.59,80.69,12600.0,70.5257,70.6394,70.5169,70.6044,12600.0
2012-01-19 15:40:00,80.69,80.84,80.69,80.84,15600.0,70.6044,70.7357,70.6044,70.7357,15600.0
2012-01-19 15:50:00,80.82,81.02,80.59,80.64,128500.0,70.7182,70.8932,70.5169,70.5607,128500.0
2012-01-20 09:30:00,80.77,80.97,80.64,80.97,5700.0,70.6744,70.8494,70.5607,70.8494,5700.0
2012-01-20 09:40:00,80.88,81.17,80.86,80.96,6300.0,70.7707,71.0244,70.7532,70.8407,6300.0
2012-01-20 09:50:00,80.98,81.31,80.89,81.04,11800.0,70.8582,71.1469,70.7794,70.9107,11800.0
2012-01-20 10:00:00,81.06,81.16,80.86,80.97,5400.0,70.9282,71.0157,70.7532,70.8494,5400.0
2012-01-20 10:10:00,80.97,81.31,80.82,81.27,39600.0,70.8494,71.1469,70.7182,71.1119,39600.0
2012-01-20 10:20:00,81.22,81.26,80.92,80.93,14600.0,71.0682,71.1032,70.8057,70.8144,14600.0
2012-01-20 10:30:00,80.92,80.92,80.74,80.74,5700.0,70.8057,70.8057,70.6482,70.6482,5700.0
2012-01-20 10:40:00,80.82,80.82,80.4,80.41,6900.0,70.7182,70.7182,70.3507,70.3594,6900.0
2012-01-20 10:50:00,80.38,80.38,80.0,80.01,3900.0,70.3332,70.3332,70.0006,70.0094,3900.0
2012-01-20 11:00:00,80.03,80.03,79.78,79.83,7100.0,70.0269,70.0269,69.8081,69.8519,7100.0
2012-01-20 11:10:00,79.8,80.12,79.72,80.04,4200.0,69.8256,70.1056,69.7556,70.0356,4200.0
2012-01-20 11:20:00,80.04,80.04,79.83,79.96,3900.0,70.0356,70.0356,69.8519,69.9656,3900.0
2012-01-20 11:30:00,79.96,79.98,79.79,79.83,3500.0,69.9656,69.9831,69.8169,69.8519,3500.0
2012-01-20 11:40:00,79.82,79.9,79.6,79.79,4500.0,69.8431,69.9131,69.6506,69.8169,4500.0
2012-01-20 11:50:00,79.74,79.98,79.69,79.82,3800.0,69.7731,69.9831,69.7294,69.8431,3800.0
2012-01-20 12:00:00,79.74,79.75,79.4,79.42,3300.0,69.7731,69.7819,69.4756,69.4931,3300.0
2012-01-20 12:10:00,79.41,79.47,79.29,79.3,5300.0,69.4844,69.5369,69.3794,69.3881,5300.0
2012-01-20 12:20:00,79.34,79.39,79.28,79.34,2800.0,69.4231,69.4669,69.3706,69.4231,2800.0
2012-01-20 12:30:00,79.33,79.39,79.18,79.2,7000.0,69.4144,69.4669,69.2831,69.3006,7000.0
2012-01-20 12:40:00,79.17,79.3,79.16,79.17,3200.0,69.2744,69.3881,69.2656,69.2744,3200.0
2012-01-20 12:50:00,79.15,79.21,79.11,79.19,3200.0,69.2569,69.3094,69.2219,69.2919,3200.0
2012-01-20 13:00:00,79.24,80.36,79.19,80.13,52900.0,69.3356,70.3157,69.2919,70.1144,52900.0
2012-01-20 13:10:00,80.13,80.76,79.97,80.54,57500.0,70.1144,70.6657,69.9744,70.4732,57500.0
2012-01-20 13:20:00,80.58,81.46,80.49,81.4,38900.0,70.5082,71.2782,70.4294,71.2257,38900.0
2012-01-20 13:30:00,81.4,81.54,81.17,81.48,30000.0,71.2257,71.3482,71.0244,71.2957,30000.0
2012-01-20 13:40:00,81.47,81.66,81.39,81.47,25500.0,71.2869,71.4532,71.2169,71.2869,25500.0
2012-01-20 13:50:00,81.41,81.44,81.3,81.34,16200.0,71.2344,71.2607,71.1382,71.1732,16200.0
2012-01-20 14:00:00,81.31,81.46,81.14,81.36,26000.0,71.1469,71.2782,70.9982,71.1907,26000.0
2012-01-20 14:10:00,81.36,81.4,81.02,81.1,30300.0,71.1907,71.2257,70.8932,70.9632,30300.0
2012-01-20 14:20:00,81.09,81.09,80.89,80.97,33200.0,70.9544,70.9544,70.7794,70.8494,33200.0
2012-01-20 14:30:00,80.97,81.03,80.83,80.83,10600.0,70.8494,70.9019,70.7269,70.7269,10600.0
2012-01-20 14:40:00,80.82,80.87,80.8,80.84,9700.0,70.7182,70.7619,70.7007,70.7357,9700.0
2012-01-20 14:50:00,80.84,81.12,80.82,81.02,26100.0,70.7357,70.9807,70.7182,70.8932,26100.0
2012-01-20 15:00:00,80.99,81.03,80.81,80.86,8900.0,70.8669,70.9019,70.7094,70.7532,8900.0
2012-01-20 15:10:00,80.86,81.18,80.86,81.16,10300.0,70.7532,71.0332,70.7532,71.0157,10300.0
2012-01-20 15:20:00,81.16,81.23,80.99,81.2,35700.0,71.0157,71.0769,70.8669,71.0507,35700.0
2012-01-20 15:30:00,81.2,81.35,81.15,81.18,25900.0,71.0507,71.1819,71.0069,71.0332,25900.0
2012-01-20 15:40:00,81.16,81.34,81.1,81.34,59000.0,71.0157,71.1732,70.9632,71.1732,59000.0
2012-01-20 15:50:00,81.3,81.3,80.89,80.89,75000.0,71.1382,71.1382,70.7794,70.7794,75000.0
2012-01-23 09:30:00,81.13,81.14,80.67,80.67,7300.0,70.9894,70.9982,70.5869,70.5869,7300.0
2012-01-23 09:40:00,80.68,81.01,80.64,80.95,4400.0,70.5957,70.8844,70.5607,70.8319,4400.0
2012-01-23 09:50:00,81.02,81.04,80.94,80.97,4300.0,70.8932,70.9107,70.8232,70.8494,4300.0
2012-01-23 10:00:00,80.93,80.93,80.73,80.73,6000.0,70.8144,70.8144,70.6394,70.6394,6000.0
2012-01-23 10:10:00,80.73,80.73,80.36,80.41,18700.0,70.6394,70.6394,70.3157,70.3594,18700.0
2012-01-23 10:20:00,80.41,80.41,79.85,79.88,21700.0,70.3594,70.3594,69.8694,69.8956,21700.0
2012-01-23 10:30:00,79.86,79.89,79.73,79.73,7500.0,69.8781,69.9044,69.7644,69.7644,7500.0
2012-01-23 10:40:00,79.75,79.77,79.56,79.63,5400.0,69.7819,69.7994,69.6156,69.6769,5400.0
2012-01-23 10:50:00,79.58,79.68,79.57,79.65,7900.0,69.6331,69.7206,69.6244,69.6944,7900.0
2012-01-23 11:00:00,79.61,79.87,79.59,79.65,8800.0,69.6594,69.8869,69.6419,69.6944,8800.0
2012-01-23 11:10:00,79.65,79.76,79.56,79.74,5700.0,69.6944,69.7906,69.6156,69.7731,5700.0
2012-01-23 11:20:00,79.73,79.87,79.66,79.83,7400.0,69.7644,69.8869,69.7031,69.8519,7400.0
2012-01-23 11:30:00,79.9,79.9,79.61,79.72,23500.0,69.9131,69.9131,69.6594,69.7556,23500.0
2012-01-23 11:40:00,79.72,79.73,79.47,79.55,8400.0,69.7556,69.7644,69.5369,69.6069,8400.0
2012-01-23 11:50:00,79.56,79.9,79.55,79.61,22800.0,69.6156,69.9131,69.6069,69.6594,22800.0
2012-01-23 12:00:00,79.69,79.73,79.56,79.66,5300.0,69.7294,69.7644,69.6156,69.7031,5300.0
2012-01-23 12:10:00,79.66,79.84,79.65,79.82,5800.0,69.7031,69.8606,69.6944,69.8431,5800.0
2012-01-23 12:20:00,79.82,80.03,79.82,79.93,2700.0,69.8431,70.0269,69.8431,69.9394,2700.0
2012-01-23 12:30:00,79.94,80.11,79.8,80.02,6200.0,69.9481,70.0969,69.8256,70.0181,6200.0
2012-01-23 12:40:00,80.06,80.08,80.0,80.0,1900.0,70.0531,70.0706,70.0006,70.0006,1900.0
2012-01-23 12:50:00,79.97,80.14,79.9,80.14,4600.0,69.9744,70.1231,69.9131,70.1231,4600.0
2012-01-23 13:00:00,80.16,80.25,80.12,80.19,7200.0,70.1407,70.2194,70.1056,70.1669,7200.0
2012-01-23 13:10:00,80.21,80.22,80.13,80.16,8400.0,70.1844,70.1932,70.1144,70.1407,8400.0
2012-01-23 13:20:00,80.17,80.29,80.05,80.17,25900.0,70.1494,70.2544,70.0444,70.1494,25900.0
2012-01-23 13:30:00,80.16,80.26,80.03,80.22,15100.0,70.1407,70.2282,70.0269,70.1932,15100.0
2012-01-23 13:40:00,80.15,80.16,79.9,79.9,15200.0,70.1319,70.1407,69.9131,69.9131,15200.0
2012-01-23 13:50:00,79.93,80.14,79.75,80.02,9700.0,69.9394,70.1231,69.7819,70.0181,9700.0
2012-01-23 14:00:00,80.02,80.14,79.93,79.94,7300.0,70.0181,70.1231,69.9394,69.9481,7300.0
2012-01-23 14:10:00,79.93,79.93,79.73,79.75,9200.0,69.9394,69.9394,69.7644,69.7819,9200.0
2012-01-23 14:20:00,79.75,79.82,79.7,79.79,6700.0,69.7819,69.8431,69.7381,69.8169,6700.0
2012-01-23 14:30:00,79.8,79.91,79.78,79.84,8300.0,69.8256,69.9219,69.8081,69.8606,8300.0
2012-01-23 14:40:00,79.9,79.94,79.75,79.79,9500.0,69.9131,69.9481,69.7819,69.8169,9500.0
2012-01-23 14:50:00,79.75,80.17,79.71,80.12,13200.0,69.7819,70.1494,69.7469,70.1056,13200.0
2012-01-23 15:00:00,80.06,80.19,80.0,80.12,14200.0,70.0531,70.1669,70.0006,70.1056,14200.0
2012-01-23 15:10:00,80.14,80.26,80.06,80.06,16900.0,70.1231,70.2282,70.0531,70.0531,16900.0
2012-01-23 15:20:00,80.04,80.15,79.97,80.08,15400.0,70.0356,70.1319,69.9744,70.0706,15400.0
2012-01-23 15:30:00,80.08,80.26,79.97,80.09,39500.0,70.0706,70.2282,69.9744,70.0794,39500.0
2012-01-23 15:40:00,80.09,80.23,80.05,80.15,18500.0,70.0794,70.2019,70.0444,70.1319,18500.0
2012-01-23 15:50:00,80.14,80.16,80.02,80.06,28600.0,70.1231,70.1407,70.0181,70.0531,28600.0
2012-01-24 09:30:00,79.7,79.9,79.52,79.59,2200.0,69.7381,69.9131,69.5806,69.6419,2200.0
2012-01-24 09:40:00,79.57,80.04,79.5,79.91,11000.0,69.6244,70.0356,69.5631,69.9219,11000.0
2012-01-24 09:50:00,79.87,80.02,79.79,79.94,7100.0,69.8869,70.0181,69.8169,69.9481,7100.0
2012-01-24 10:00:00,79.92,80.04,79.79,79.79,13200.0,69.9306,70.0356,69.8169,69.8169,13200.0
2012-01-24 10:10:00,79.79,79.84,79.7,79.8,4900.0,69.8169,69.8606,69.7381,69.8256,4900.0
2012-01-24 10:20:00,79.81,79.94,79.77,79.79,2200.0,69.8344,69.9481,69.7994,69.8169,2200.0
2012-01-24 10:30:00,79.77,80.13,79.75,80.07,3800.0,69.7994,70.1144,69.7819,70.0619,3800.0
2012-01-24 10:40:00,80.08,80.3,80.04,80.12,4000.0,70.0706,70.2632,70.0356,70.1056,4000.0
2012-01-24 10:50:00,79.97,80.06,79.97,79.98,3100.0,69.9744,70.0531,69.9744,69.9831,3100.0
2012-01-24 11:00:00,79.97,80.02,79.91,80.02,3900.0,69.9744,70.0181,69.9219,70.0181,3900.0
2012-01-24 11:10:00,80.01,80.03,79.91,79.94,10400.0,70.0094,70.0269,69.9219,69.9481,10400.0
2012-01-24 11:20:00,79.92,80.0,79.89,79.95,10400.0,69.9306,70.0006,69.9044,69.9569,10400.0
2012-01-24 11:30:00,79.97,79.98,79.68,79.78,13700.0,69.9744,69.9831,69.7206,69.8081,13700.0
2012-01-24 11:40:00,79.78,79.79,79.7,79.72,2100.0,69.8081,69.8169,69.7381,69.7556,2100.0
2012-01-24 11:50:00,79.76,79.76,79.63,79.66,4700.0,69.7906,69.7906,69.6769,69.7031,4700.0
2012-01-24 12:00:00,79.61,79.7,79.61,79.7,2300.0,69.6594,69.7381,69.6594,69.7381,2300.0
2012-01-24 12:10:00,79.66,79.7,79.58,79.63,4500.0,69.7031,69.7381,69.6331,69.6769,4500.0
2012-01-24 12:20:00,79.65,79.71,79.65,79.69,4200.0,69.6944,69.7469,69.6944,69.7294,4200.0
2012-01-24 12:30:00,79.7,79.7,79.63,79.65,6900.0,69.7381,69.7381,69.6769,69.6944,6900.0
2012-01-24 12:40:00,79.65,79.67,79.58,79.62,4300.0,69.6944,69.7119,69.6331,69.6681,4300.0
2012-01-24 12:50:00,79.63,79.74,79.6,79.68,9900.0,69.6769,69.7731,69.6506,69.7206,9900.0
2012-01-24 13:00:00,79.68,79.75,79.61,79.69,9300.0,69.7206,69.7819,69.6594,69.7294,9300.0
2012-01-24 13:10:00,79.75,79.75,79.65,79.65,5900.0,69.7819,69.7819,69.6944,69.6944,5900.0
2012-01-24 13:20:00,79.66,79.75,79.64,79.67,5000.0,69.7031,69.7819,69.6856,69.7119,5000.0
2012-01-24 13:30:00,79.64,79.69,79.63,79.64,3200.0,69.6856,69.7294,69.6769,69.6856,3200.0
2012-01-24 13:40:00,79.68,79.68,79.44,79.48,16300.0,69.7206,69.7206,69.5106,69.5456,16300.0
2012-01-24 13:50:00,79.49,79.65,79.39,79.39,54500.0,69.5544,69.6944,69.4669,69.4669,54500.0
2012-01-24 14:00:00,79.4,79.48,79.19,79.41,32800.0,69.4756,69.5456,69.2919,69.4844,32800.0
2012-01-24 14:10:00,79.41,79.46,79.36,79.38,6800.0,69.4844,69.5281,69.4406,69.4581,6800.0
2012-01-24 14:20:00,79.38,79.48,79.36,79.47,5200.0,69.4581,69.5456,69.4406,69.5369,5200.0
2012-01-24 14:30:00,79.47,79.51,79.41,79.47,27700.0,69.5369,69.5719,69.4844,69.5369,27700.0
2012-01-24 14:40:00,79.47,79.55,79.39,79.51,53900.0,69.5369,69.6069,69.4669,69.5719,53900.0
2012-01-24 14:50:00,79.5,79.54,79.48,79.48,11700.0,69.5631,69.5981,69.5456,69.5456,11700.0
2012-01-24 15:00:00,79.52,79.72,79.48,79.72,54000.0,69.5806,69.7556,69.5456,69.7556,54000.0
2012-01-24 15:10:00,79.72,80.01,79.72,80.01,9900.0,69.7556,70.0094,69.7556,70.0094,9900.0
2012-01-24 15:20:00,80.03,80.14,80.03,80.08,9000.0,70.0269,70.1231,70.0269,70.0706,9000.0
2012-01-24 15:30:00,80.06,80.11,80.01,80.03,8900.0,70.0531,70.0969,70.0094,70.0269,8900.0
2012-01-24 15:40:00,80.05,80.11,79.98,80.03,10500.0,70.0444,70.0969,69.9831,70.0269,10500.0
2012-01-24 15:50:00,80.05,80.31,80.02,80.11,90300.0,70.0444,70.2719,70.0181,70.0969,90300.0
2012-01-25 09:30:00,79.87,80.22,79.52,80.22,10400.0,69.8869,70.1932,69.5806,70.1932,10400.0
2012-01-25 09:40:00,80.1,80.22,79.91,79.91,14400.0,70.0881,70.1932,69.9219,69.9219,14400.0
2012-01-25 09:50:00,79.99,80.15,79.93,80.11,23500.0,69.9919,70.1319,69.9394,70.0969,23500.0
2012-01-25 10:00:00,80.18,80.23,80.09,80.14,7500.0,70.1582,70.2019,70.0794,70.1231,7500.0
2012-01-25 10:10:00,80.18,80.44,80.08,80.39,12500.0,70.1582,70.3857,70.0706,70.3419,12500.0
2012-01-25 10:20:00,80.44,80.54,80.33,80.48,11100.0,70.3857,70.4732,70.2894,70.4207,11100.0
2012-01-25 10:30:00,80.45,80.57,80.4,80.48,14300.0,70.3944,70.4994,70.3507,70.4207,14300.0
2012-01-25 10:40:00,80.48,80.57,80.46,80.56,16400.0,70.4207,70.4994,70.4032,70.4907,16400.0
2012-01-25 10:50:00,80.58,80.97,80.56,80.89,21200.0,70.5082,70.8494,70.4907,70.7794,21200.0
2012-01-25 11:00:00,80.97,80.97,80.74,80.78,10000.0,70.8494,70.8494,70.6482,70.6832,10000.0
2012-01-25 11:10:00,80.86,80.92,80.8,80.9,6400.0,70.7532,70.8057,70.7007,70.7882,6400.0
2012-01-25 11:20:00,80.89,80.98,80.83,80.87,10600.0,70.7794,70.8582,70.7269,70.7619,10600.0
2012-01-25 11:30:00,80.86,80.94,80.83,80.84,12600.0,70.7532,70.8232,70.7269,70.7357,12600.0
2012-01-25 11:40:00,80.83,80.89,80.62,80.63,10300.0,70.7269,70.7794,70.5432,70.5519,10300.0
2012-01-25 11:50:00,80.64,80.74,80.6,80.7,16600.0,70.5607,70.6482,70.5257,70.6132,16600.0
2012-01-25 12:00:00,80.68,80.74,80.65,80.65,19900.0,70.5957,70.6482,70.5694,70.5694,19900.0
2012-01-25 12:10:00,80.65,80.74,80.65,80.7,7500.0,70.5694,70.6482,70.5694,70.6132,7500.0
2012-01-25 12:20:00,80.65,80.79,80.58,80.7,12500.0,70.5694,70.6919,70.5082,70.6132,12500.0
2012-01-25 12:30:00,80.67,80.95,80.38,80.9,6500.0,70.5869,70.8319,70.3332,70.7882,6500.0
2012-01-25 12:40:00,80.89,81.0,80.88,80.98,4200.0,70.7794,70.8757,70.7707,70.8582,4200.0
2012-01-25 12:50:00,80.95,81.04,80.73,80.92,10400.0,70.8319,70.9107,70.6394,70.8057,10400.0
2012-01-25 13:00:00,80.91,81.28,80.89,81.25,9200.0,70.7969,71.1207,70.7794,71.0944,9200.0
2012-01-25 13:10:00,81.25,81.4,81.18,81.36,10000.0,71.0944,71.2257,71.0332,71.1907,10000.0
2012-01-25 13:20:00,81.4,81.63,81.24,81.6,22000.0,71.2257,71.4269,71.0857,71.4007,22000.0
2012-01-25 13:30:00,81.59,81.69,81.52,81.53,22200.0,71.3919,71.4794,71.3307,71.3394,22200.0
2012-01-25 13:40:00,81.55,81.62,81.32,81.37,11600.0,71.3569,71.4182,71.1557,71.1994,11600.0
2012-01-25 13:50:00,81.37,81.41,81.15,81.18,16900.0,71.1994,71.2344,71.0069,71.0332,16900.0
2012-01-25 14:00:00,81.23,81.61,80.97,81.5,34600.0,71.0769,71.4094,70.8494,71.3132,34600.0
2012-01-25 14:10:00,81.54,81.66,81.5,81.53,9000.0,71.3482,71.4532,71.3132,71.3394,9000.0
2012-01-25 14:20:00,81.61,81.65,81.36,81.49,10000.0,71.4094,71.4444,71.1907,71.3044,10000.0
2012-01-25 14:30:00,81.53,81.73,81.48,81.48,9900.0,71.3394,71.5144,71.2957,71.2957,9900.0
2012-01-25 14:40:00,81.48,81.54,81.39,81.39,15900.0,71.2957,71.3482,71.2169,71.2169,15900.0
2012-01-25 14:50:00,81.4,81.51,81.23,81.23,23300.0,71.2257,71.3219,71.0769,71.0769,23300.0
2012-01-25 15:00:00,81.29,81.46,81.26,81.36,18500.0,71.1294,71.2782,71.1032,71.1907,18500.0
2012-01-25 15:10:00,81.29,81.48,81.29,81.46,15700.0,71.1294,71.2957,71.1294,71.2782,15700.0
2012-01-25 15:20:00,81.46,81.79,81.46,81.69,27800.0,71.2782,71.5669,71.2782,71.4794,27800.0
2012-01-25 15:30:00,81.71,81.76,81.36,81.46,41200.0,71.4969,71.5407,71.1907,71.2782,41200.0
2012-01-25 15:40:00,81.4,81.72,81.4,81.52,55900.0,71.2257,71.5057,71.2257,71.3307,55900.0
2012-01-25 15:50:00,81.55,81.82,81.49,81.75,55400.0,71.3569,71.5932,71.3044,71.5319,55400.0
2012-01-26 09:30:00,81.95,82.0,81.8,81.87,4800.0,71.7069,71.7507,71.5757,71.6369,4800.0
2012-01-26 09:40:00,81.97,82.09,81.85,82.05,2400.0,71.7244,71.8294,71.6194,71.7944,2400.0
2012-01-26 09:50:00,82.17,82.41,82.05,82.05,8000.0,71.8994,72.1094,71.7944,71.7944,8000.0
2012-01-26 10:00:00,82.12,82.12,81.5,81.5,9900.0,71.8557,71.8557,71.3132,71.3132,9900.0
2012-01-26 10:10:00,81.6,81.62,81.37,81.41,7600.0,71.4007,71.4182,71.1994,71.2344,7600.0
2012-01-26 10:20:00,81.2,81.26,80.91,80.97,8300.0,71.0507,71.1032,70.7969,70.8494,8300.0
2012-01-26 10:30:00,80.9,81.03,80.6,80.67,4800.0,70.7882,70.9019,70.5257,70.5869,4800.0
2012-01-26 10:40:00,80.65,80.74,80.56,80.57,3500.0,70.5694,70.6482,70.4907,70.4994,3500.0
2012-01-26 10:50:00,80.54,80.83,80.54,80.69,5400.0,70.4732,70.7269,70.4732,70.6044,5400.0
2012-01-26 11:00:00,80.69,81.0,80.69,80.91,7900.0,70.6044,70.8757,70.6044,70.7969,7900.0
2012-01-26 11:10:00,80.91,81.08,80.91,81.05,11900.0,70.7969,70.9457,70.7969,70.9194,11900.0
2012-01-26 11:20:00,81.08,81.2,81.02,81.06,5700.0,70.9457,71.0507,70.8932,70.9282,5700.0
2012-01-26 11:30:00,81.03,81.15,81.03,81.03,2400.0,70.9019,71.0069,70.9019,70.9019,2400.0
2012-01-26 11:40:00,80.99,80.99,80.74,80.76,4200.0,70.8669,70.8669,70.6482,70.6657,4200.0
2012-01-26 11:50:00,80.74,81.03,80.74,81.0,7100.0,70.6482,70.9019,70.6482,70.8757,7100.0
2012-01-26 12:00:00,81.0,81.1,80.91,81.03,8300.0,70.8757,70.9632,70.7969,70.9019,8300.0
2012-01-26 12:10:00,81.03,81.15,80.76,80.85,6200.0,70.9019,71.0069,70.6657,70.7444,6200.0
2012-01-26 12:20:00,80.95,81.01,80.87,80.99,1300.0,70.8319,70.8844,70.7619,70.8669,1300.0
2012-01-26 12:30:00,80.99,81.09,80.98,80.98,1300.0,70.8669,70.9544,70.8582,70.8582,1300.0
2012-01-26 12:40:00,81.03,81.03,80.96,81.0,2300.0,70.9019,70.9019,70.8407,70.8757,2300.0
2012-01-26 12:50:00,80.99,81.0,80.86,80.89,4900.0,70.8669,70.8757,70.7532,70.7794,4900.0
2012-01-26 13:00:00,80.89,81.2,80.89,81.14,5500.0,70.7794,71.0507,70.7794,70.9982,5500.0
2012-01-26 13:10:00,81.09,81.18,81.07,81.09,2200.0,70.9544,71.0332,70.9369,70.9544,2200.0
2012-01-26 13:20:00,81.12,81.14,80.97,81.03,2100.0,70.9807,70.9982,70.8494,70.9019,2100.0
2012-01-26 13:30:00,80.97,81.03,80.67,80.67,5400.0,70.8494,70.9019,70.5869,70.5869,5400.0
2012-01-26 13:40:00,80.67,80.78,80.67,80.75,4200.0,70.5869,70.6832,70.5869,70.6569,4200.0
2012-01-26 13:50:00,80.75,81.1,80.69,81.05,11100.0,70.6569,70.9632,70.6044,70.9194,11100.0
2012-01-26 14:00:00,80.98,81.12,80.98,81.1,16200.0,70.8582,70.9807,70.8582,70.9632,16200.0
2012-01-26 14:10:00,81.13,81.2,80.92,81.02,4900.0,70.9894,71.0507,70.8057,70.8932,4900.0
2012-01-26 14:20:00,81.0,81.0,80.77,80.9,7700.0,70.8757,70.8757,70.6744,70.7882,7700.0
2012-01-26 14:30:00,80.89,81.06,80.87,80.97,10800.0,70.7794,70.9282,70.7619,70.8494,10800.0
2012-01-26 14:40:00,80.97,81.2,80.91,81.2,5600.0,70.8494,71.0507,70.7969,71.0507,5600.0
2012-01-26 14:50:00,81.14,81.28,81.14,81.14,4900.0,70.9982,71.1207,70.9982,70.9982,4900.0
2012-01-26 15:00:00,81.15,81.15,81.01,81.1,8300.0,71.0069,71.0069,70.8844,70.9632,8300.0
2012-01-26 15:10:00,81.12,81.39,81.12,81.32,8500.0,70.9807,71.2169,70.9807,71.1557,8500.0
2012-01-26 15:20:00,81.29,81.29,81.0,81.12,13600.0,71.1294,71.1294,70.8757,70.9807,13600.0
2012-01-26 15:30:00,81.08,81.17,81.06,81.15,13300.0,70.9457,71.0244,70.9282,71.0069,13300.0
2012-01-26 15:40:00,81.2,81.39,81.17,81.38,12000.0,71.0507,71.2169,71.0244,71.2082,12000.0
2012-01-26 15:50:00,81.38,81.65,81.32,81.39,53100.0,71.2082,71.4444,71.1557,71.2169,53100.0
2012-01-27 09:30:00,81.33,81.33,80.93,81.26,7000.0,71.1644,71.1644,70.8144,71.1032,7000.0
2012-01-27 09:40:00,81.29,81.51,81.28,81.5,2900.0,71.1294,71.3219,71.1207,71.3132,2900.0
2012-01-27 09:50:00,81.4,81.42,81.15,81.25,3600.0,71.2257,71.2432,71.0069,71.0944,3600.0
2012-01-27 10:00:00,81.27,81.28,80.91,81.09,9500.0,71.1119,71.1207,70.7969,70.9544,9500.0
2012-01-27 10:10:00,81.03,81.2,80.91,81.1,3100.0,70.9019,71.0507,70.7969,70.9632,3100.0
2012-01-27 10:20:00,81.03,81.28,80.94,81.14,3000.0,70.9019,71.1207,70.8232,70.9982,3000.0
2012-01-27 10:30:00,81.19,81.32,80.99,81.06,5200.0,71.0419,71.1557,70.8669,70.9282,5200.0
2012-01-27 10:40:00,81.01,81.05,80.91,81.01,4800.0,70.8844,70.9194,70.7969,70.8844,4800.0
2012-01-27 10:50:00,81.1,81.33,81.1,81.33,3000.0,70.9632,71.1644,70.9632,71.1644,3000.0
2012-01-27 11:00:00,81.33,81.6,81.33,81.54,3400.0,71.1644,71.4007,71.1644,71.3482,3400.0
2012-01-27 11:10:00,81.53,81.7,81.51,81.65,13100.0,71.3394,71.4882,71.3219,71.4444,13100.0
2012-01-27 11:20:00,81.57,81.61,81.36,81.51,5200.0,71.3744,71.4094,71.1907,71.3219,5200.0
2012-01-27 11:30:00,81.51,81.6,81.19,81.25,3100.0,71.3219,71.4007,71.0419,71.0944,3100.0
2012-01-27 11:40:00,81.26,81.34,81.17,81.25,6700.0,71.1032,71.1732,71.0244,71.0944,6700.0
2012-01-27 11:50:00,81.25,81.39,81.16,81.21,2100.0,71.0944,71.2169,71.0157,71.0594,2100.0
2012-01-27 12:00:00,81.22,81.4,81.05,81.18,3800.0,71.0682,71.2257,70.9194,71.0332,3800.0
2012-01-27 12:10:00,81.21,81.44,81.16,81.38,5500.0,71.0594,71.2607,71.0157,71.2082,5500.0
2012-01-27 12:20:00,81.44,81.54,81.38,81.46,3300.0,71.2607,71.3482,71.2082,71.2782,3300.0
2012-01-27 12:30:00,81.39,81.45,81.33,81.37,6400.0,71.2169,71.2694,71.1644,71.1994,6400.0
2012-01-27 12:40:00,81.29,81.35,81.23,81.32,2600.0,71.1294,71.1819,71.0769,71.1557,2600.0
2012-01-27 12:50:00,81.3,81.38,81.21,81.38,4300.0,71.1382,71.2082,71.0594,71.2082,4300.0
2012-01-27 13:00:00,81.29,81.45,81.28,81.33,1300.0,71.1294,71.2694,71.1207,71.1644,1300.0
2012-01-27 13:10:00,81.38,81.5,81.34,81.42,2200.0,71.2082,71.3132,71.1732,71.2432,2200.0
2012-01-27 13:20:00,81.36,81.44,81.22,81.42,3500.0,71.1907,71.2607,71.0682,71.2432,3500.0
2012-01-27 13:30:00,81.37,81.65,81.34,81.6,3800.0,71.1994,71.4444,71.1732,71.4007,3800.0
2012-01-27 13:40:00,81.56,81.64,81.42,81.52,3600.0,71.3657,71.4357,71.2432,71.3307,3600.0
2012-01-27 13:50:00,81.49,81.58,81.3,81.53,10500.0,71.3044,71.3832,71.1382,71.3394,10500.0
2012-01-27 14:00:00,81.57,81.65,81.46,81.49,12800.0,71.3744,71.4444,71.2782,71.3044,12800.0
2012-01-27 14:10:00,81.46,81.47,81.38,81.44,4900.0,71.2782,71.2869,71.2082,71.2607,4900.0
2012-01-27 14:20:00,81.44,81.52,81.4,81.49,4600.0,71.2607,71.3307,71.2257,71.3044,4600.0
2012-01-27 14:30:00,81.49,81.71,81.49,81.71,26800.0,71.3044,71.4969,71.3044,71.4969,26800.0
2012-01-27 14:40:00,81.73,81.99,81.71,81.94,38500.0,71.5144,71.7419,71.4969,71.6982,38500.0
2012-01-27 14:50:00,81.95,82.04,81.85,81.88,32100.0,71.7069,71.7857,71.6194,71.6457,32100.0
2012-01-27 15:00:00,81.88,81.97,81.84,81.97,11600.0,71.6457,71.7244,71.6107,71.7244,11600.0
2012-01-27 15:10:00,81.95,82.05,81.84,81.94,17100.0,71.7069,71.7944,71.6107,71.6982,17100.0
2012-01-27 15:20:00,81.93,82.09,81.82,81.94,14900.0,71.6894,71.8294,71.5932,71.6982,14900.0
2012-01-27 15:30:00,81.94,82.03,81.86,81.89,15300.0,71.6982,71.7769,71.6282,71.6544,15300.0
2012-01-27 15:40:00,81.93,81.93,81.66,81.75,17800.0,71.6894,71.6894,71.4532,71.5319,17800.0
2012-01-27 15:50:00,81.76,81.8,81.62,81.63,28400.0,71.5407,71.5757,71.4182,71.4269,28400.0
2012-01-30 09:30:00,80.81,81.01,80.58,80.79,5100.0,70.7094,70.8844,70.5082,70.6919,5100.0
2012-01-30 09:40:00,80.72,81.38,80.72,81.22,9600.0,70.6307,71.2082,70.6307,71.0682,9600.0
2012-01-30 09:50:00,81.07,81.18,80.98,81.15,4800.0,70.9369,71.0332,70.8582,71.0069,4800.0
2012-01-30 10:00:00,81.15,81.15,80.91,81.01,10100.0,71.0069,71.0069,70.7969,70.8844,10100.0
2012-01-30 10:10:00,80.95,81.06,80.84,81.0,10000.0,70.8319,70.9282,70.7357,70.8757,10000.0
2012-01-30 10:20:00,81.02,81.05,80.83,80.83,6200.0,70.8932,70.9194,70.7269,70.7269,6200.0
2012-01-30 10:30:00,80.78,80.97,80.78,80.84,15000.0,70.6832,70.8494,70.6832,70.7357,15000.0
2012-01-30 10:40:00,80.85,80.9,80.76,80.82,5900.0,70.7444,70.7882,70.6657,70.7182,5900.0
2012-01-30 10:50:00,80.82,80.91,80.7,80.7,4600.0,70.7182,70.7969,70.6132,70.6132,4600.0
2012-01-30 11:00:00,80.67,80.95,80.67,80.95,13300.0,70.5869,70.8319,70.5869,70.8319,13300.0
2012-01-30 11:10:00,80.92,81.0,80.86,80.99,4600.0,70.8057,70.8757,70.7532,70.8669,4600.0
2012-01-30 11:20:00,81.02,81.17,81.01,81.04,5700.0,70.8932,71.0244,70.8844,70.9107,5700.0
2012-01-30 11:30:00,81.04,81.06,80.95,80.99,10800.0,70.9107,70.9282,70.8319,70.8669,10800.0
2012-01-30 11:40:00,80.99,80.99,80.84,80.88,6300.0,70.8669,70.8669,70.7357,70.7707,6300.0
2012-01-30 11:50:00,80.88,80.97,80.88,80.94,7100.0,70.7707,70.8494,70.7707,70.8232,7100.0
2012-01-30 12:00:00,80.96,81.02,80.94,80.94,8100.0,70.8407,70.8932,70.8232,70.8232,8100.0
2012-01-30 12:10:00,80.95,81.06,80.95,81.04,4000.0,70.8319,70.9282,70.8319,70.9107,4000.0
2012-01-30 12:20:00,81.04,81.04,80.95,80.97,6400.0,70.9107,70.9107,70.8319,70.8494,6400.0
2012-01-30 12:30:00,80.97,81.06,80.94,80.96,29900.0,70.8494,70.9282,70.8232,70.8407,29900.0
2012-01-30 12:40:00,80.97,81.0,80.71,80.71,4500.0,70.8494,70.8757,70.6219,70.6219,4500.0
2012-01-30 12:50:00,80.72,80.94,80.72,80.94,3100.0,70.6307,70.8232,70.6307,70.8232,3100.0
2012-01-30 13:00:00,80.92,81.05,80.92,80.98,5500.0,70.8057,70.9194,70.8057,70.8582,5500.0
2012-01-30 13:10:00,80.98,81.03,80.8,80.87,45800.0,70.8582,70.9019,70.7007,70.7619,45800.0
2012-01-30 13:20:00,80.89,80.96,80.84,80.91,29300.0,70.7794,70.8407,70.7357,70.7969,29300.0
2012-01-30 13:30:00,80.91,81.26,80.85,81.07,53900.0,70.7969,71.1032,70.7444,70.9369,53900.0
2012-01-30 13:40:00,81.07,81.64,81.07,81.59,19100.0,70.9369,71.4357,70.9369,71.3919,19100.0
2012-01-30 13:50:00,81.68,81.9,81.64,81.85,31000.0,71.4707,71.6632,71.4357,71.6194,31000.0
2012-01-30 14:00:00,81.8,81.85,81.64,81.75,11600.0,71.5757,71.6194,71.4357,71.5319,11600.0
2012-01-30 14:10:00,81.73,82.03,81.65,81.95,36500.0,71.5144,71.7769,71.4444,71.7069,36500.0
2012-01-30 14:20:00,81.97,82.1,81.95,82.04,11600.0,71.7244,71.8382,71.7069,71.7857,11600.0
2012-01-30 14:30:00,82.04,82.06,81.85,81.88,8100.0,71.7857,71.8032,71.6194,71.6457,8100.0
2012-01-30 14:40:00,81.9,82.34,81.88,82.28,18900.0,71.6632,72.0482,71.6457,71.9957,18900.0
2012-01-30 14:50:00,82.27,82.48,82.25,82.48,16300.0,71.9869,72.1707,71.9694,72.1707,16300.0
2012-01-30 15:00:00,82.45,82.5,82.24,82.28,21800.0,72.1444,72.1882,71.9607,71.9957,21800.0
2012-01-30 15:10:00,82.24,82.56,82.21,82.52,12800.0,71.9607,72.2407,71.9344,72.2057,12800.0
2012-01-30 15:20:00,82.49,82.51,82.28,82.31,12600.0,72.1794,72.1969,71.9957,72.0219,12600.0
2012-01-30 15:30:00,82.32,82.4,82.09,82.19,20300.0,72.0307,72.1007,71.8294,71.9169,20300.0
2012-01-30 15:40:00,82.23,82.42,82.21,82.36,30900.0,71.9519,72.1182,71.9344,72.0657,30900.0
2012-01-30 15:50:00,82.36,82.46,82.28,82.45,65600.0,72.0657,72.1532,71.9957,72.1444,65600.0
2012-01-31 09:30:00,82.7,83.28,82.55,83.26,9800.0,72.3632,72.8707,72.2319,72.8532,9800.0
2012-01-31 09:40:00,83.17,83.28,82.96,82.96,18400.0,72.7744,72.8707,72.5907,72.5907,18400.0
2012-01-31 09:50:00,82.93,83.01,82.73,82.74,56000.0,72.5644,72.6344,72.3894,72.3982,56000.0
2012-01-31 10:00:00,82.74,82.74,82.08,82.2,10500.0,72.3982,72.3982,71.8207,71.9257,10500.0
2012-01-31 10:10:00,82.15,82.52,82.15,82.47,3700.0,71.8819,72.2057,71.8819,72.1619,3700.0
2012-01-31 10:20:00,82.44,82.59,82.4,82.41,54200.0,72.1357,72.2669,72.1007,72.1094,54200.0
2012-01-31 10:30:00,82.36,82.41,81.85,82.0,10300.0,72.0657,72.1094,71.6194,71.7507,10300.0
2012-01-31 10:40:00,82.0,82.14,81.85,81.95,7900.0,71.7507,71.8732,71.6194,71.7069,7900.0
2012-01-31 10:50:00,81.98,82.07,81.9,81.97,9200.0,71.7332,71.8119,71.6632,71.7244,9200.0
2012-01-31 11:00:00,82.02,82.13,81.93,82.09,14800.0,71.7682,71.8644,71.6894,71.8294,14800.0
2012-01-31 11:10:00,82.09,82.18,81.85,82.09,32100.0,71.8294,71.9082,71.6194,71.8294,32100.0
2012-01-31 11:20:00,82.11,82.31,82.0,82.01,13800.0,71.8469,72.0219,71.7507,71.7594,13800.0
2012-01-31 11:30:00,81.99,82.09,81.95,82.05,9400.0,71.7419,71.8294,71.7069,71.7944,9400.0
2012-01-31 11:40:00,82.08,82.17,81.92,82.01,6600.0,71.8207,71.8994,71.6807,71.7594,6600.0
2012-01-31 11:50:00,81.99,82.34,81.92,82.34,35200.0,71.7419,72.0482,71.6807,72.0482,35200.0
2012-01-31 12:00:00,82.26,82.71,82.26,82.53,19000.0,71.9782,72.3719,71.9782,72.2144,19000.0
2012-01-31 12:10:00,82.53,82.69,82.46,82.69,4900.0,72.2144,72.3544,72.1532,72.3544,4900.0
2012-01-31 12:20:00,82.64,82.64,82.48,82.49,3500.0,72.3107,72.3107,72.1707,72.1794,3500.0
2012-01-31 12:30:00,82.49,82.53,82.4,82.45,4900.0,72.1794,72.2144,72.1007,72.1444,4900.0
2012-01-31 12:40:00,82.38,82.45,82.27,82.44,7200.0,72.0832,72.1444,71.9869,72.1357,7200.0
2012-01-31 12:50:00,82.43,82.52,82.35,82.5,15600.0,72.1269,72.2057,72.0569,72.1882,15600.0
2012-01-31 13:00:00,82.5,82.73,82.5,82.73,4100.0,72.1882,72.3894,72.1882,72.3894,4100.0
2012-01-31 13:10:00,82.73,82.84,82.68,82.75,10200.0,72.3894,72.4857,72.3457,72.4069,10200.0
2012-01-31 13:20:00,82.78,82.86,82.71,82.86,8400.0,72.4332,72.5032,72.3719,72.5032,8400.0
2012-01-31 13:30:00,82.83,82.85,82.5,82.64,8200.0,72.4769,72.4944,72.1882,72.3107,8200.0
2012-01-31 13:40:00,82.63,82.64,82.56,82.6,7300.0,72.3019,72.3107,72.2407,72.2757,7300.0
2012-01-31 13:50:00,82.6,82.61,82.27,82.27,9600.0,72.2757,72.2844,71.9869,71.9869,9600.0
2012-01-31 14:00:00,82.31,82.35,82.21,82.24,11600.0,72.0219,72.0569,71.9344,71.9607,11600.0
2012-01-31 14:10:00,82.28,82.46,82.23,82.46,10000.0,71.9957,72.1532,71.9519,72.1532,10000.0
2012-01-31 14:20:00,82.52,82.72,82.47,82.51,8700.0,72.2057,72.3807,72.1619,72.1969,8700.0
2012-01-31 14:30:00,82.56,82.62,82.5,82.6,8800.0,72.2407,72.2932,72.1882,72.2757,8800.0
2012-01-31 14:40:00,82.54,82.6,82.5,82.59,9700.0,72.2232,72.2757,72.1882,72.2669,9700.0
2012-01-31 14:50:00,82.59,82.65,82.52,82.65,9100.0,72.2669,72.3194,72.2057,72.3194,9100.0
2012-01-31 15:00:00,82.6,82.64,82.38,82.59,35100.0,72.2757,72.3107,72.0832,72.2669,35100.0
2012-01-31 15:10:00,82.55,82.68,82.5,82.5,31100.0,72.2319,72.3457,72.1882,72.1882,31100.0
2012-01-31 15:20:00,82.46,82.58,82.35,82.53,76600.0,72.1532,72.2582,72.0569,72.2144,76600.0
2012-01-31 15:30:00,82.53,82.63,82.39,82.48,113900.0,72.2144,72.3019,72.0919,72.1707,113900.0
2012-01-31 15:40:00,82.49,82.56,82.4,82.5,59800.0,72.1794,72.2407,72.1007,72.1882,59800.0
2012-01-31 15:50:00,82.51,82.57,82.44,82.51,78200.0,72.1969,72.2494,72.1357,72.1969,78200.0
2012-02-01 09:30:00,82.79,83.71,82.79,83.2,18500.0,72.4419,73.2469,72.4419,72.8007,18500.0
2012-02-01 09:40:00,83.22,83.26,82.94,83.11,10000.0,72.8182,72.8532,72.5732,72.7219,10000.0
2012-02-01 09:50:00,83.1,83.31,83.0,83.23,46000.0,72.7132,72.8969,72.6257,72.8269,46000.0
2012-02-01 10:00:00,83.16,83.3,82.95,83.04,61400.0,72.7657,72.8882,72.5819,72.6607,61400.0
2012-02-01 10:10:00,83.06,83.39,83.0,83.34,56100.0,72.6782,72.9669,72.6257,72.9232,56100.0
2012-02-01 10:20:00,83.37,83.37,83.14,83.26,8500.0,72.9494,72.9494,72.7482,72.8532,8500.0
2012-02-01 10:30:00,83.26,83.29,82.91,83.01,9600.0,72.8532,72.8794,72.5469,72.6344,9600.0
2012-02-01 10:40:00,83.01,83.17,82.95,83.11,26200.0,72.6344,72.7744,72.5819,72.7219,26200.0
2012-02-01 10:50:00,83.08,83.34,83.08,83.23,100300.0,72.6957,72.9232,72.6957,72.8269,100300.0
2012-02-01 11:00:00,83.2,83.23,83.17,83.2,16400.0,72.8007,72.8269,72.7744,72.8007,16400.0
2012-02-01 11:10:00,83.22,83.23,83.14,83.15,16800.0,72.8182,72.8269,72.7482,72.7569,16800.0
2012-02-01 11:20:00,83.15,83.28,83.15,83.2,16500.0,72.7569,72.8707,72.7569,72.8007,16500.0
2012-02-01 11:30:00,83.22,83.25,83.18,83.22,44100.0,72.8182,72.8444,72.7832,72.8182,44100.0
2012-02-01 11:40:00,83.25,83.26,83.17,83.24,98900.0,72.8444,72.8532,72.7744,72.8357,98900.0
2012-02-01 11:50:00,83.22,83.31,83.21,83.25,89700.0,72.8182,72.8969,72.8094,72.8444,89700.0
2012-02-01 12:00:00,83.25,83.47,83.23,83.45,23900.0,72.8444,73.0369,72.8269,73.0194,23900.0
2012-02-01 12:10:00,83.48,83.54,83.44,83.47,13300.0,73.0457,73.0982,73.0107,73.0369,13300.0
2012-02-01 12:20:00,83.49,83.53,83.41,83.43,9900.0,73.0544,73.0894,72.9844,73.0019,9900.0
2012-02-01 12:30:00,83.43,83.53,83.43,83.5,19000.0,73.0019,73.0894,73.0019,73.0632,19000.0
2012-02-01 12:40:00,83.5,83.51,83.46,83.48,19100.0,73.0632,73.0719,73.0282,73.0457,19100.0
2012-02-01 12:50:00,83.45,83.54,83.45,83.54,26800.0,73.0194,73.0982,73.0194,73.0982,26800.0
2012-02-01 13:00:00,83.52,83.53,83.46,83.51,23700.0,73.0807,73.0894,73.0282,73.0719,23700.0
2012-02-01 13:10:00,83.51,83.53,83.47,83.53,10500.0,73.0719,73.0894,73.0369,73.0894,10500.0
2012-02-01 13:20:00,83.53,83.59,83.48,83.54,38100.0,73.0894,73.1419,73.0457,73.0982,38100.0
2012-02-01 13:30:00,83.54,83.7,83.54,83.65,23000.0,73.0982,73.2382,73.0982,73.1944,23000.0
2012-02-01 13:40:00,83.66,83.66,83.35,83.37,14400.0,73.2032,73.2032,72.9319,72.9494,14400.0
2012-02-01 13:50:00,83.33,83.55,83.21,83.5,9700.0,72.9144,73.1069,72.8094,73.0632,9700.0
2012-02-01 14:00:00,83.44,83.98,83.39,83.91,43100.0,73.0107,73.4832,72.9669,73.4219,43100.0
2012-02-01 14:10:00,83.98,84.09,83.74,83.76,42000.0,73.4832,73.5794,73.2732,73.2907,42000.0
2012-02-01 14:20:00,83.74,83.8,83.55,83.6,15600.0,73.2732,73.3257,73.1069,73.1507,15600.0
2012-02-01 14:30:00,83.59,83.61,83.48,83.57,7000.0,73.1419,73.1594,73.0457,73.1244,7000.0
2012-02-01 14:40:00,83.64,83.64,83.41,83.42,10000.0,73.1857,73.1857,72.9844,72.9932,10000.0
2012-02-01 14:50:00,83.48,83.48,83.29,83.29,16500.0,73.0457,73.0457,72.8794,72.8794,16500.0
2012-02-01 15:00:00,83.29,83.45,83.24,83.29,14500.0,72.8794,73.0194,72.8357,72.8794,14500.0
2012-02-01 15:10:00,83.29,83.34,82.9,82.92,26600.0,72.8794,72.9232,72.5382,72.5557,26600.0
2012-02-01 15:20:00,82.92,82.96,82.44,82.6,41400.0,72.5557,72.5907,72.1357,72.2757,41400.0
2012-02-01 15:30:00,82.54,82.65,82.26,82.39,46900.0,72.2232,72.3194,71.9782,72.0919,46900.0
2012-02-01 15:40:00,82.39,82.6,82.11,82.59,64100.0,72.0919,72.2757,71.8469,72.2669,64100.0
2012-02-01 15:50:00,82.57,82.93,82.5,82.88,58300.0,72.2494,72.5644,72.1882,72.5207,58300.0
2012-02-02 09:30:00,83.36,83.76,83.09,83.58,52600.0,72.9407,73.2907,72.7044,73.1332,52600.0
2012-02-02 09:40:00,83.58,83.58,83.05,83.14,14300.0,73.1332,73.1332,72.6694,72.7482,14300.0
2012-02-02 09:50:00,83.19,83.19,82.93,83.01,5300.0,72.7919,72.7919,72.5644,72.6344,5300.0
2012-02-02 10:00:00,82.95,83.33,82.95,83.33,8500.0,72.5819,72.9144,72.5819,72.9144,8500.0
2012-02-02 10:10:00,83.37,83.63,83.37,83.58,44200.0,72.9494,73.1769,72.9494,73.1332,44200.0
2012-02-02 10:20:00,83.59,83.72,83.39,83.39,66700.0,73.1419,73.2557,72.9669,72.9669,66700.0
2012-02-02 10:30:00,83.42,83.42,83.29,83.32,1000.0,72.9932,72.9932,72.8794,72.9057,1000.0
2012-02-02 10:40:00,83.35,83.54,83.34,83.54,3700.0,72.9319,73.0982,72.9232,73.0982,3700.0
2012-02-02 10:50:00,83.61,83.73,83.59,83.67,21900.0,73.1594,73.2644,73.1419,73.2119,21900.0
2012-02-02 11:00:00,83.66,84.04,83.66,84.0,81900.0,73.2032,73.5357,73.2032,73.5007,81900.0
2012-02-02 11:10:00,83.96,84.09,83.96,84.06,56900.0,73.4657,73.5794,73.4657,73.5532,56900.0
2012-02-02 11:20:00,84.01,84.3,83.99,84.12,16700.0,73.5094,73.7632,73.4919,73.6057,16700.0
2012-02-02 11:30:00,84.14,84.2,84.0,84.11,34200.0,73.6232,73.6757,73.5007,73.5969,34200.0
2012-02-02 11:40:00,83.99,84.07,83.99,84.01,3300.0,73.4919,73.5619,73.4919,73.5094,3300.0
2012-02-02 11:50:00,83.96,84.05,83.92,84.05,5200.0,73.4657,73.5444,73.4307,73.5444,5200.0
2012-02-02 12:00:00,84.1,84.1,83.95,83.95,21500.0,73.5882,73.5882,73.4569,73.4569,21500.0
2012-02-02 12:10:00,83.89,83.89,83.73,83.73,21300.0,73.4044,73.4044,73.2644,73.2644,21300.0
2012-02-02 12:20:00,83.73,83.73,83.64,83.69,12600.0,73.2644,73.2644,73.1857,73.2294,12600.0
2012-02-02 12:30:00,83.68,83.69,83.42,83.42,21400.0,73.2207,73.2294,72.9932,72.9932,21400.0
2012-02-02 12:40:00,83.38,83.38,83.28,83.28,4800.0,72.9582,72.9582,72.8707,72.8707,4800.0
2012-02-02 12:50:00,83.35,83.42,83.28,83.28,6200.0,72.9319,72.9932,72.8707,72.8707,6200.0
2012-02-02 13:00:00,83.31,83.31,83.1,83.18,5100.0,72.8969,72.8969,72.7132,72.7832,5100.0
2012-02-02 13:10:00,83.18,83.33,83.07,83.08,8000.0,72.7832,72.9144,72.6869,72.6957,8000.0
2012-02-02 13:20:00,83.08,83.12,83.02,83.04,4800.0,72.6957,72.7307,72.6432,72.6607,4800.0
2012-02-02 13:30:00,83.01,83.14,82.96,83.14,2400.0,72.6344,72.7482,72.5907,72.7482,2400.0
2012-02-02 13:40:00,83.12,83.48,83.08,83.48,13800.0,72.7307,73.0457,72.6957,73.0457,13800.0
2012-02-02 13:50:00,83.47,83.47,83.1,83.21,17900.0,73.0369,73.0369,72.7132,72.8094,17900.0
2012-02-02 14:00:00,83.15,83.21,82.99,82.99,7400.0,72.7569,72.8094,72.6169,72.6169,7400.0
2012-02-02 14:10:00,83.01,83.16,83.01,83.1,5200.0,72.6344,72.7657,72.6344,72.7132,5200.0
2012-02-02 14:20:00,83.09,83.12,82.94,82.94,6500.0,72.7044,72.7307,72.5732,72.5732,6500.0
2012-02-02 14:30:00,82.88,83.06,82.88,82.94,8900.0,72.5207,72.6782,72.5207,72.5732,8900.0
2012-02-02 14:40:00,82.94,82.97,82.83,82.92,10100.0,72.5732,72.5994,72.4769,72.5557,10100.0
2012-02-02 14:50:00,82.95,83.16,82.92,83.14,4100.0,72.5819,72.7657,72.5557,72.7482,4100.0
2012-02-02 15:00:00,83.16,83.24,83.06,83.18,8500.0,72.7657,72.8357,72.6782,72.7832,8500.0
2012-02-02 15:10:00,83.13,83.26,83.11,83.18,12900.0,72.7394,72.8532,72.7219,72.7832,12900.0
2012-02-02 15:20:00,83.19,83.28,83.13,83.25,12700.0,72.7919,72.8707,72.7394,72.8444,12700.0
2012-02-02 15:30:00,83.23,83.46,83.23,83.36,13200.0,72.8269,73.0282,72.8269,72.9407,13200.0
2012-02-02 15:40:00,83.36,83.42,83.12,83.18,31900.0,72.9407,72.9932,72.7307,72.7832,31900.0
2012-02-02 15:50:00,83.17,83.34,83.16,83.34,84400.0,72.7744,72.9232,72.7657,72.9232,84400.0
2012-02-03 09:30:00,84.18,84.5,84.11,84.33,10400.0,73.6582,73.9382,73.5969,73.7894,10400.0
2012-02-03 09:40:00,84.34,84.44,84.03,84.03,11600.0,73.7982,73.8857,73.5269,73.5269,11600.0
2012-02-03 09:50:00,84.04,84.17,83.95,84.17,3600.0,73.5357,73.6494,73.4569,73.6494,3600.0
2012-02-03 10:00:00,84.17,84.34,84.14,84.22,12500.0,73.6494,73.7982,73.6232,73.6932,12500.0
2012-02-03 10:10:00,84.31,84.35,84.2,84.34,16800.0,73.7719,73.8069,73.6757,73.7982,16800.0
2012-02-03 10:20:00,84.3,84.35,84.13,84.27,34300.0,73.7632,73.8069,73.6144,73.7369,34300.0
2012-02-03 10:30:00,84.22,84.39,84.22,84.32,32800.0,73.6932,73.8419,73.6932,73.7807,32800.0
2012-02-03 10:40:00,84.34,84.78,84.19,84.6,59600.0,73.7982,74.1832,73.6669,74.0257,59600.0
2012-02-03 10:50:00,84.6,84.62,84.23,84.37,101600.0,74.0257,74.0432,73.7019,73.8244,101600.0
2012-02-03 11:00:00,84.33,84.66,84.26,84.66,11900.0,73.7894,74.0782,73.7282,74.0782,11900.0
2012-02-03 11:10:00,84.65,84.75,84.65,84.68,7100.0,74.0694,74.1569,74.0694,74.0957,7100.0
2012-02-03 11:20:00,84.66,84.81,84.66,84.77,9000.0,74.0782,74.2094,74.0782,74.1744,9000.0
2012-02-03 11:30:00,84.76,84.86,84.76,84.86,8200.0,74.1657,74.2532,74.1657,74.2532,8200.0
2012-02-03 11:40:00,84.84,84.86,84.79,84.81,6200.0,74.2357,74.2532,74.1919,74.2094,6200.0
2012-02-03 11:50:00,84.81,84.83,84.69,84.77,6100.0,74.2094,74.2269,74.1044,74.1744,6100.0
2012-02-03 12:00:00,84.76,84.92,84.7,84.85,77000.0,74.1657,74.3057,74.1132,74.2444,77000.0
2012-02-03 12:10:00,84.84,84.84,84.73,84.76,5600.0,74.2357,74.2357,74.1394,74.1657,5600.0
2012-02-03 12:20:00,84.74,84.82,84.73,84.79,1900.0,74.1482,74.2182,74.1394,74.1919,1900.0
2012-02-03 12:30:00,84.75,84.81,84.64,84.68,2400.0,74.1569,74.2094,74.0607,74.0957,2400.0
2012-02-03 12:40:00,84.68,84.79,84.64,84.69,17700.0,74.0957,74.1919,74.0607,74.1044,17700.0
2012-02-03 12:50:00,84.67,84.76,84.66,84.75,15200.0,74.0869,74.1657,74.0782,74.1569,15200.0
2012-02-03 13:00:00,84.75,84.79,84.74,84.76,7900.0,74.1569,74.1919,74.1482,74.1657,7900.0
2012-02-03 13:10:00,84.75,84.75,84.49,84.52,9900.0,74.1569,74.1569,73.9294,73.9557,9900.0
2012-02-03 13:20:00,84.58,84.58,84.53,84.55,3900.0,74.0082,74.0082,73.9644,73.9819,3900.0
2012-02-03 13:30:00,84.54,84.56,84.46,84.46,2000.0,73.9732,73.9907,73.9032,73.9032,2000.0
2012-02-03 13:40:00,84.47,84.47,84.35,84.39,5600.0,73.9119,73.9119,73.8069,73.8419,5600.0
2012-02-03 13:50:00,84.38,84.47,84.38,84.41,4700.0,73.8332,73.9119,73.8332,73.8594,4700.0
2012-02-03 14:00:00,84.38,84.39,84.35,84.35,1500.0,73.8332,73.8419,73.8069,73.8069,1500.0
2012-02-03 14:10:00,84.33,84.44,84.29,84.37,16900.0,73.7894,73.8857,73.7544,73.8244,16900.0
2012-02-03 14:20:00,84.35,84.38,84.29,84.38,4500.0,73.8069,73.8332,73.7544,73.8332,4500.0
2012-02-03 14:30:00,84.38,84.42,84.36,84.37,6300.0,73.8332,73.8682,73.8157,73.8244,6300.0
2012-02-03 14:40:00,84.36,84.57,84.27,84.5,44300.0,73.8157,73.9994,73.7369,73.9382,44300.0
2012-02-03 14:50:00,84.5,84.53,84.35,84.45,26300.0,73.9382,73.9644,73.8069,73.8944,26300.0
2012-02-03 15:00:00,84.45,84.48,84.34,84.42,13200.0,73.8944,73.9207,73.7982,73.8682,13200.0
2012-02-03 15:10:00,84.4,84.41,84.35,84.4,16000.0,73.8507,73.8594,73.8069,73.8507,16000.0
2012-02-03 15:20:00,84.39,84.43,84.27,84.31,22400.0,73.8419,73.8769,73.7369,73.7719,22400.0
2012-02-03 15:30:00,84.31,84.42,84.31,84.39,31700.0,73.7719,73.8682,73.7719,73.8419,31700.0
2012-02-03 15:40:00,84.38,84.42,84.31,84.4,36100.0,73.8332,73.8682,73.7719,73.8507,36100.0
2012-02-03 15:50:00,84.4,84.42,84.26,84.31,51500.0,73.8507,73.8682,73.7282,73.7719,51500.0
2012-02-06 09:30:00,84.08,84.63,83.94,84.38,9500.0,73.5707,74.0519,73.4482,73.8332,9500.0
2012-02-06 09:40:00,84.36,84.61,84.2,84.58,99600.0,73.8157,74.0344,73.6757,74.0082,99600.0
2012-02-06 09:50:00,84.59,85.2,84.58,85.19,39100.0,74.0169,74.5507,74.0082,74.5419,39100.0
2012-02-06 10:00:00,85.19,85.5,85.15,85.36,124000.0,74.5419,74.8132,74.5069,74.6907,124000.0
2012-02-06 10:10:00,85.46,85.65,85.36,85.5,26500.0,74.7782,74.9444,74.6907,74.8132,26500.0
2012-02-06 10:20:00,85.5,85.69,85.42,85.54,42500.0,74.8132,74.9794,74.7432,74.8482,42500.0
2012-02-06 10:30:00,85.54,85.67,85.3,85.3,13500.0,74.8482,74.9619,74.6382,74.6382,13500.0
2012-02-06 10:40:00,85.28,85.55,85.09,85.48,31900.0,74.6207,74.8569,74.4544,74.7957,31900.0
2012-02-06 10:50:00,85.5,85.56,85.37,85.52,27000.0,74.8132,74.8657,74.6994,74.8307,27000.0
2012-02-06 11:00:00,85.52,85.56,85.11,85.24,19300.0,74.8307,74.8657,74.4719,74.5857,19300.0
2012-02-06 11:10:00,85.24,85.31,84.74,84.81,23400.0,74.5857,74.6469,74.1482,74.2094,23400.0
2012-02-06 11:20:00,84.88,84.88,84.68,84.78,12600.0,74.2707,74.2707,74.0957,74.1832,12600.0
2012-02-06 11:30:00,84.74,85.0,84.71,84.83,18000.0,74.1482,74.3757,74.1219,74.2269,18000.0
2012-02-06 11:40:00,84.83,85.12,84.75,85.04,12200.0,74.2269,74.4807,74.1569,74.4107,12200.0
2012-02-06 11:50:00,85.0,85.21,84.85,85.19,10000.0,74.3757,74.5594,74.2444,74.5419,10000.0
2012-02-06 12:00:00,85.21,85.22,84.98,85.11,14900.0,74.5594,74.5682,74.3582,74.4719,14900.0
2012-02-06 12:10:00,85.12,85.28,84.93,85.28,12000.0,74.4807,74.6207,74.3144,74.6207,12000.0
2012-02-06 12:20:00,85.3,85.45,85.22,85.34,9800.0,74.6382,74.7694,74.5682,74.6732,9800.0
2012-02-06 12:30:00,85.35,85.63,85.33,85.49,9300.0,74.6819,74.9269,74.6644,74.8044,9300.0
2012-02-06 12:40:00,85.47,85.82,85.43,85.64,88500.0,74.7869,75.0932,74.7519,74.9357,88500.0
2012-02-06 12:50:00,85.64,85.82,85.49,85.49,15900.0,74.9357,75.0932,74.8044,74.8044,15900.0
2012-02-06 13:00:00,85.44,85.45,85.14,85.21,14300.0,74.7607,74.7694,74.4982,74.5594,14300.0
2012-02-06 13:10:00,85.2,85.33,85.16,85.16,14300.0,74.5507,74.6644,74.5157,74.5157,14300.0
2012-02-06 13:20:00,85.15,85.16,85.0,85.02,11700.0,74.5069,74.5157,74.3757,74.3932,11700.0
2012-02-06 13:30:00,85.02,85.3,84.99,84.99,18600.0,74.3932,74.6382,74.3669,74.3669,18600.0
2012-02-06 13:40:00,84.95,84.97,84.71,84.75,18900.0,74.3319,74.3494,74.1219,74.1569,18900.0
2012-02-06 13:50:00,84.75,84.75,84.57,84.71,6600.0,74.1569,74.1569,73.9994,74.1219,6600.0
2012-02-06 14:00:00,84.68,84.75,84.68,84.72,7200.0,74.0957,74.1569,74.0957,74.1307,7200.0
2012-02-06 14:10:00,84.67,85.82,84.67,85.55,103800.0,74.0869,75.0932,74.0869,74.8569,103800.0
2012-02-06 14:20:00,85.49,85.51,85.35,85.47,19200.0,74.8044,74.8219,74.6819,74.7869,19200.0
2012-02-06 14:30:00,85.4,85.48,85.27,85.44,17100.0,74.7257,74.7957,74.6119,74.7607,17100.0
2012-02-06 14:40:00,85.42,85.42,85.27,85.33,10600.0,74.7432,74.7432,74.6119,74.6644,10600.0
2012-02-06 14:50:00,85.28,85.32,85.23,85.25,15500.0,74.6207,74.6557,74.5769,74.5944,15500.0
2012-02-06 15:00:00,85.23,85.53,85.23,85.51,21800.0,74.5769,74.8394,74.5769,74.8219,21800.0
2012-02-06 15:10:00,85.49,85.56,85.42,85.56,9100.0,74.8044,74.8657,74.7432,74.8657,9100.0
2012-02-06 15:20:00,85.55,85.58,85.47,85.58,70000.0,74.8569,74.8832,74.7869,74.8832,70000.0
2012-02-06 15:30:00,85.52,85.82,85.52,85.63,97300.0,74.8307,75.0932,74.8307,74.9269,97300.0
2012-02-06 15:40:00,85.63,85.73,85.55,85.64,61900.0,74.9269,75.0144,74.8569,74.9357,61900.0
2012-02-06 15:50:00,85.65,85.7,85.46,85.6,87400.0,74.9444,74.9882,74.7782,74.9007,87400.0
2012-02-07 09:30:00,85.69,86.43,85.09,85.88,35300.0,74.9794,75.627,74.4544,75.1457,35300.0
2012-02-07 09:40:00,85.96,86.53,85.81,86.28,43400.0,75.2157,75.7145,75.0844,75.4957,43400.0
2012-02-07 09:50:00,86.28,86.3,86.1,86.19,18600.0,75.4957,75.5132,75.3382,75.4169,18600.0
2012-02-07 10:00:00,86.19,86.3,85.72,85.79,17300.0,75.4169,75.5132,75.0057,75.0669,17300.0
2012-02-07 10:10:00,85.8,86.76,85.72,86.72,34400.0,75.0757,75.9157,75.0057,75.8807,34400.0
2012-02-07 10:20:00,86.71,86.72,86.08,86.4,27900.0,75.872,75.8807,75.3207,75.6007,27900.0
2012-02-07 10:30:00,86.39,87.79,86.37,87.45,68600.0,75.592,76.817,75.5745,76.5195,68600.0
2012-02-07 10:40:00,87.46,87.66,87.05,87.26,32100.0,76.5282,76.7032,76.1695,76.3532,32100.0
2012-02-07 10:50:00,87.26,88.02,87.19,87.79,49200.0,76.3532,77.0182,76.292,76.817,49200.0
2012-02-07 11:00:00,87.79,87.84,87.28,87.54,23000.0,76.817,76.8607,76.3707,76.5982,23000.0
2012-02-07 11:10:00,87.5,87.5,87.02,87.07,11600.0,76.5632,76.5632,76.1432,76.187,11600.0
2012-02-07 11:20:00,87.08,87.08,86.66,87.0,12500.0,76.1957,76.1957,75.8282,76.1257,12500.0
2012-02-07 11:30:00,87.0,87.04,86.77,86.84,9200.0,76.1257,76.1607,75.9245,75.9857,9200.0
2012-02-07 11:40:00,86.84,86.96,86.81,86.87,18900.0,75.9857,76.0907,75.9595,76.012,18900.0
2012-02-07 11:50:00,86.87,87.1,86.85,87.02,22600.0,76.012,76.2132,75.9945,76.1432,22600.0
2012-02-07 12:00:00,87.03,87.09,86.84,86.9,13400.0,76.152,76.2045,75.9857,76.0382,13400.0
2012-02-07 12:10:00,86.84,86.84,86.62,86.73,6900.0,75.9857,75.9857,75.7932,75.8895,6900.0
2012-02-07 12:20:00,86.67,86.74,86.4,86.59,18100.0,75.837,75.8982,75.6007,75.767,18100.0
2012-02-07 12:30:00,86.59,86.67,86.48,86.63,19400.0,75.767,75.837,75.6707,75.802,19400.0
2012-02-07 12:40:00,86.63,86.7,86.57,86.7,13900.0,75.802,75.8632,75.7495,75.8632,13900.0
2012-02-07 12:50:00,86.68,86.7,86.62,86.7,5800.0,75.8457,75.8632,75.7932,75.8632,5800.0
2012-02-07 13:00:00,86.7,86.79,86.65,86.68,22300.0,75.8632,75.942,75.8195,75.8457,22300.0
2012-02-07 13:10:00,86.7,86.74,86.5,86.5,3800.0,75.8632,75.8982,75.6882,75.6882,3800.0
2012-02-07 13:20:00,86.58,86.68,86.38,86.64,7700.0,75.7582,75.8457,75.5832,75.8107,7700.0
2012-02-07 13:30:00,86.64,86.74,86.6,86.72,19800.0,75.8107,75.8982,75.7757,75.8807,19800.0
2012-02-07 13:40:00,86.7,86.7,86.57,86.65,5300.0,75.8632,75.8632,75.7495,75.8195,5300.0
2012-02-07 13:50:00,86.62,86.86,86.61,86.72,8300.0,75.7932,76.0032,75.7845,75.8807,8300.0
2012-02-07 14:00:00,86.79,86.84,86.69,86.75,34700.0,75.942,75.9857,75.8545,75.907,34700.0
2012-02-07 14:10:00,86.75,86.93,86.75,86.79,6100.0,75.907,76.0645,75.907,75.942,6100.0
2012-02-07 14:20:00,86.76,86.82,86.63,86.64,9300.0,75.9157,75.9682,75.802,75.8107,9300.0
2012-02-07 14:30:00,86.64,86.67,86.37,86.43,11200.0,75.8107,75.837,75.5745,75.627,11200.0
2012-02-07 14:40:00,86.44,86.46,86.33,86.46,10500.0,75.6357,75.6532,75.5395,75.6532,10500.0
2012-02-07 14:50:00,86.5,86.57,86.38,86.48,27900.0,75.6882,75.7495,75.5832,75.6707,27900.0
2012-02-07 15:00:00,86.49,86.52,86.36,86.44,16600.0,75.6795,75.7057,75.5657,75.6357,16600.0
2012-02-07 15:10:00,86.45,86.49,86.4,86.49,19100.0,75.6445,75.6795,75.6007,75.6795,19100.0
2012-02-07 15:20:00,86.48,86.79,86.39,86.6,32600.0,75.6707,75.942,75.592,75.7757,32600.0
2012-02-07 15:30:00,86.58,86.69,86.52,86.53,34800.0,75.7582,75.8545,75.7057,75.7145,34800.0
2012-02-07 15:40:00,86.53,86.57,86.4,86.45,49700.0,75.7145,75.7495,75.6007,75.6445,49700.0
2012-02-07 15:50:00,86.45,86.52,86.23,86.24,84800.0,75.6445,75.7057,75.4519,75.4607,84800.0
2012-02-08 09:30:00,85.8,85.8,83.8,83.8,36600.0,75.0757,75.0757,73.3257,73.3257,36600.0
2012-02-08 09:40:00,83.77,85.45,83.45,85.45,41500.0,73.2994,74.7694,73.0194,74.7694,41500.0
2012-02-08 09:50:00,85.44,85.84,85.37,85.73,40500.0,74.7607,75.1107,74.6994,75.0144,40500.0
2012-02-08 10:00:00,85.61,85.75,85.08,85.08,17800.0,74.9094,75.0319,74.4457,74.4457,17800.0
2012-02-08 10:10:00,85.09,85.26,84.85,85.01,51900.0,74.4544,74.6032,74.2444,74.3844,51900.0
2012-02-08 10:20:00,85.04,85.04,84.56,84.7,29900.0,74.4107,74.4107,73.9907,74.1132,29900.0
2012-02-08 10:30:00,84.73,84.94,84.58,84.66,25300.0,74.1394,74.3232,74.0082,74.0782,25300.0
2012-02-08 10:40:00,84.65,85.44,84.61,85.44,30600.0,74.0694,74.7607,74.0344,74.7607,30600.0
2012-02-08 10:50:00,85.45,85.76,85.42,85.7,27700.0,74.7694,75.0407,74.7432,74.9882,27700.0
2012-02-08 11:00:00,85.7,85.7,85.12,85.31,41700.0,74.9882,74.9882,74.4807,74.6469,41700.0
2012-02-08 11:10:00,85.31,86.22,85.31,86.0,31100.0,74.6469,75.4432,74.6469,75.2507,31100.0
2012-02-08 11:20:00,85.99,86.01,85.2,85.43,30400.0,75.2419,75.2594,74.5507,74.7519,30400.0
2012-02-08 11:30:00,85.42,85.66,85.2,85.64,17400.0,74.7432,74.9532,74.5507,74.9357,17400.0
2012-02-08 11:40:00,85.72,85.84,85.62,85.79,6400.0,75.0057,75.1107,74.9182,75.0669,6400.0
2012-02-08 11:50:00,85.73,85.85,85.69,85.85,11600.0,75.0144,75.1194,74.9794,75.1194,11600.0
2012-02-08 12:00:00,85.81,85.92,85.37,85.44,15600.0,75.0844,75.1807,74.6994,74.7607,15600.0
2012-02-08 12:10:00,85.43,85.62,85.27,85.38,13500.0,74.7519,74.9182,74.6119,74.7082,13500.0
2012-02-08 12:20:00,85.43,85.88,85.43,85.86,15500.0,74.7519,75.1457,74.7519,75.1282,15500.0
2012-02-08 12:30:00,85.95,86.49,85.95,86.44,18800.0,75.2069,75.6795,75.2069,75.6357,18800.0
2012-02-08 12:40:00,86.44,86.76,86.21,86.26,20900.0,75.6357,75.9157,75.4344,75.4782,20900.0
2012-02-08 12:50:00,86.32,86.51,86.23,86.51,7800.0,75.5307,75.697,75.4519,75.697,7800.0
2012-02-08 13:00:00,86.44,86.44,85.96,85.96,9000.0,75.6357,75.6357,75.2157,75.2157,9000.0
2012-02-08 13:10:00,85.95,86.26,85.9,85.97,9900.0,75.2069,75.4782,75.1632,75.2244,9900.0
2012-02-08 13:20:00,85.99,86.13,85.95,86.1,7200.0,75.2419,75.3644,75.2069,75.3382,7200.0
2012-02-08 13:30:00,86.09,86.38,86.08,86.35,9100.0,75.3294,75.5832,75.3207,75.557,9100.0
2012-02-08 13:40:00,86.29,86.49,86.29,86.49,6200.0,75.5044,75.6795,75.5044,75.6795,6200.0
2012-02-08 13:50:00,86.54,86.65,86.22,86.25,10400.0,75.7232,75.8195,75.4432,75.4694,10400.0
2012-02-08 14:00:00,86.24,86.45,86.18,86.41,7300.0,75.4607,75.6445,75.4082,75.6095,7300.0
2012-02-08 14:10:00,86.49,86.63,86.37,86.37,11500.0,75.6795,75.802,75.5745,75.5745,11500.0
2012-02-08 14:20:00,86.4,86.53,86.34,86.46,9200.0,75.6007,75.7145,75.5482,75.6532,9200.0
2012-02-08 14:30:00,86.46,86.76,86.45,86.62,16400.0,75.6532,75.9157,75.6445,75.7932,16400.0
2012-02-08 14:40:00,86.61,87.02,86.59,86.93,15000.0,75.7845,76.1432,75.767,76.0645,15000.0
2012-02-08 14:50:00,86.94,87.08,86.81,86.89,17200.0,76.0732,76.1957,75.9595,76.0295,17200.0
2012-02-08 15:00:00,86.85,86.98,86.64,86.77,24000.0,75.9945,76.1082,75.8107,75.9245,24000.0
2012-02-08 15:10:00,86.72,86.84,86.62,86.8,17300.0,75.8807,75.9857,75.7932,75.9507,17300.0
2012-02-08 15:20:00,86.81,86.81,86.14,86.2,25900.0,75.9595,75.9595,75.3732,75.4257,25900.0
2012-02-08 15:30:00,86.19,86.62,86.06,86.54,29400.0,75.4169,75.7932,75.3032,75.7232,29400.0
2012-02-08 15:40:00,86.55,86.74,86.44,86.68,30000.0,75.732,75.8982,75.6357,75.8457,30000.0
2012-02-08 15:50:00,86.66,86.75,86.22,86.48,89200.0,75.8282,75.907,75.4432,75.6707,89200.0
2012-02-09 09:30:00,86.7,87.44,86.46,87.07,33700.0,75.8632,76.5107,75.6532,76.187,33700.0
2012-02-09 09:40:00,87.11,87.44,86.9,87.18,14900.0,76.222,76.5107,76.0382,76.2832,14900.0
2012-02-09 09:50:00,87.12,87.36,86.96,87.28,10800.0,76.2307,76.4407,76.0907,76.3707,10800.0
2012-02-09 10:00:00,87.25,87.7,87.14,87.7,37800.0,76.3445,76.7382,76.2482,76.7382,37800.0
2012-02-09 10:10:00,87.67,88.21,87.67,87.88,33200.0,76.712,77.1845,76.712,76.8957,33200.0
2012-02-09 10:20:00,87.79,87.86,87.32,87.56,13400.0,76.817,76.8782,76.4057,76.6157,13400.0
2012-02-09 10:30:00,87.51,87.57,87.3,87.45,46200.0,76.572,76.6245,76.3882,76.5195,46200.0
2012-02-09 10:40:00,87.45,87.51,87.16,87.51,37000.0,76.5195,76.572,76.2657,76.572,37000.0
2012-02-09 10:50:00,87.5,87.86,87.42,87.86,13700.0,76.5632,76.8782,76.4932,76.8782,13700.0
2012-02-09 11:00:00,87.86,88.05,87.66,87.72,21500.0,76.8782,77.0445,76.7032,76.7557,21500.0
2012-02-09 11:10:00,87.71,87.94,87.54,87.92,37700.0,76.747,76.9482,76.5982,76.9307,37700.0
2012-02-09 11:20:00,87.92,88.12,87.84,88.04,9900.0,76.9307,77.1057,76.8607,77.0357,9900.0
2012-02-09 11:30:00,88.1,88.19,87.98,87.98,8600.0,77.0882,77.167,76.9832,76.9832,8600.0
2012-02-09 11:40:00,88.0,88.2,87.98,88.15,12400.0,77.0007,77.1757,76.9832,77.132,12400.0
2012-02-09 11:50:00,88.16,88.2,87.99,88.02,15400.0,77.1407,77.1757,76.992,77.0182,15400.0
2012-02-09 12:00:00,88.02,88.1,87.88,87.88,11800.0,77.0182,77.0882,76.8957,76.8957,11800.0
2012-02-09 12:10:00,87.88,87.92,87.75,87.75,4900.0,76.8957,76.9307,76.782,76.782,4900.0
2012-02-09 12:20:00,87.76,87.79,87.57,87.68,26300.0,76.7907,76.817,76.6245,76.7207,26300.0
2012-02-09 12:30:00,87.69,87.7,87.57,87.7,6500.0,76.7295,76.7382,76.6245,76.7382,6500.0
2012-02-09 12:40:00,87.67,87.93,87.62,87.91,34800.0,76.712,76.9395,76.6682,76.922,34800.0
2012-02-09 12:50:00,87.93,88.07,87.91,88.07,10500.0,76.9395,77.062,76.922,77.062,10500.0
2012-02-09 13:00:00,88.08,88.1,87.83,87.97,13100.0,77.0707,77.0882,76.852,76.9745,13100.0
2012-02-09 13:10:00,87.97,88.26,87.97,88.22,11500.0,76.9745,77.2282,76.9745,77.1932,11500.0
2012-02-09 13:20:00,88.23,88.29,88.16,88.24,13200.0,77.202,77.2545,77.1407,77.2107,13200.0
2012-02-09 13:30:00,88.27,88.27,88.04,88.19,6000.0,77.237,77.237,77.0357,77.167,6000.0
2012-02-09 13:40:00,88.16,88.18,88.08,88.14,7900.0,77.1407,77.1582,77.0707,77.1232,7900.0
2012-02-09 13:50:00,88.14,88.21,88.1,88.16,10500.0,77.1232,77.1845,77.0882,77.1407,10500.0
2012-02-09 14:00:00,88.11,88.21,87.98,88.04,20500.0,77.097,77.1845,76.9832,77.0357,20500.0
2012-02-09 14:10:00,88.01,88.15,87.99,88.05,12100.0,77.0095,77.132,76.992,77.0445,12100.0
2012-02-09 14:20:00,88.05,88.14,88.03,88.14,9600.0,77.0445,77.1232,77.027,77.1232,9600.0
2012-02-09 14:30:00,88.11,88.22,88.11,88.13,14000.0,77.097,77.1932,77.097,77.1145,14000.0
2012-02-09 14:40:00,88.15,88.15,87.98,87.98,10100.0,77.132,77.132,76.9832,76.9832,10100.0
2012-02-09 14:50:00,88.02,88.09,87.92,88.03,10500.0,77.0182,77.0795,76.9307,77.027,10500.0
2012-02-09 15:00:00,88.04,88.24,87.98,88.17,11600.0,77.0357,77.2107,76.9832,77.1495,11600.0
2012-02-09 15:10:00,88.18,88.18,88.07,88.15,8200.0,77.1582,77.1582,77.062,77.132,8200.0
2012-02-09 15:20:00,88.13,88.36,88.13,88.29,22400.0,77.1145,77.3157,77.1145,77.2545,22400.0
2012-02-09 15:30:00,88.29,88.34,88.19,88.23,48900.0,77.2545,77.2982,77.167,77.202,48900.0
2012-02-09 15:40:00,88.22,88.36,88.03,88.17,39000.0,77.1932,77.3157,77.027,77.1495,39000.0
2012-02-09 15:50:00,88.16,88.3,88.15,88.26,82900.0,77.1407,77.2632,77.132,77.2282,82900.0
2012-02-10 09:30:00,87.55,88.05,87.41,87.86,15100.0,76.607,77.0445,76.4845,76.8782,15100.0
2012-02-10 09:40:00,87.86,87.87,87.47,87.54,7700.0,76.8782,76.887,76.537,76.5982,7700.0
2012-02-10 09:50:00,87.52,87.53,86.7,86.7,6900.0,76.5807,76.5895,75.8632,75.8632,6900.0
2012-02-10 10:00:00,86.68,86.93,86.55,86.55,7700.0,75.8457,76.0645,75.732,75.732,7700.0
2012-02-10 10:10:00,86.51,86.91,86.51,86.84,12400.0,75.697,76.047,75.697,75.9857,12400.0
2012-02-10 10:20:00,86.86,87.09,86.85,87.03,14900.0,76.0032,76.2045,75.9945,76.152,14900.0
2012-02-10 10:30:00,87.03,87.11,86.8,86.82,7300.0,76.152,76.222,75.9507,75.9682,7300.0
2012-02-10 10:40:00,86.84,87.09,86.84,86.87,9500.0,75.9857,76.2045,75.9857,76.012,9500.0
2012-02-10 10:50:00,86.83,86.98,86.77,86.94,8000.0,75.977,76.1082,75.9245,76.0732,8000.0
2012-02-10 11:00:00,86.95,87.17,86.92,87.06,12700.0,76.082,76.2745,76.0557,76.1782,12700.0
2012-02-10 11:10:00,87.06,87.07,86.91,86.97,4500.0,76.1782,76.187,76.047,76.0995,4500.0
2012-02-10 11:20:00,87.02,87.06,86.97,87.02,2300.0,76.1432,76.1782,76.0995,76.1432,2300.0
2012-02-10 11:30:00,86.91,86.99,86.9,86.97,2000.0,76.047,76.117,76.0382,76.0995,2000.0
2012-02-10 11:40:00,86.97,87.03,86.96,87.03,2000.0,76.0995,76.152,76.0907,76.152,2000.0
2012-02-10 11:50:00,87.0,87.07,86.94,86.94,10700.0,76.1257,76.187,76.0732,76.0732,10700.0
2012-02-10 12:00:00,86.99,87.07,86.99,87.02,1700.0,76.117,76.187,76.117,76.1432,1700.0
2012-02-10 12:10:00,87.01,87.03,86.94,87.01,3800.0,76.1345,76.152,76.0732,76.1345,3800.0
2012-02-10 12:20:00,87.05,87.11,87.04,87.09,3200.0,76.1695,76.222,76.1607,76.2045,3200.0
2012-02-10 12:30:00,87.08,87.29,87.08,87.26,9400.0,76.1957,76.3795,76.1957,76.3532,9400.0
2012-02-10 12:40:00,87.25,87.27,87.24,87.24,800.0,76.3445,76.362,76.3357,76.3357,800.0
2012-02-10 12:50:00,87.27,87.41,87.26,87.41,5400.0,76.362,76.4845,76.3532,76.4845,5400.0
2012-02-10 13:00:00,87.37,87.4,87.32,87.36,5200.0,76.4495,76.4757,76.4057,76.4407,5200.0
2012-02-10 13:10:00,87.28,87.47,87.28,87.4,16200.0,76.3707,76.537,76.3707,76.4757,16200.0
2012-02-10 13:20:00,87.4,87.46,87.36,87.4,6500.0,76.4757,76.5282,76.4407,76.4757,6500.0
2012-02-10 13:30:00,87.4,87.44,87.25,87.35,22100.0,76.4757,76.5107,76.3445,76.432,22100.0
2012-02-10 13:40:00,87.29,87.4,87.26,87.35,6600.0,76.3795,76.4757,76.3532,76.432,6600.0
2012-02-10 13:50:00,87.35,87.36,87.16,87.24,32800.0,76.432,76.4407,76.2657,76.3357,32800.0
2012-02-10 14:00:00,87.26,87.32,87.14,87.19,10400.0,76.3532,76.4057,76.2482,76.292,10400.0
2012-02-10 14:10:00,87.14,87.17,87.05,87.1,12000.0,76.2482,76.2745,76.1695,76.2132,12000.0
2012-02-10 14:20:00,87.1,87.15,87.02,87.1,12200.0,76.2132,76.257,76.1432,76.2132,12200.0
2012-02-10 14:30:00,87.13,87.15,87.05,87.07,6100.0,76.2395,76.257,76.1695,76.187,6100.0
2012-02-10 14:40:00,87.1,87.17,86.99,86.99,7600.0,76.2132,76.2745,76.117,76.117,7600.0
2012-02-10 14:50:00,87.0,87.05,86.96,87.02,4800.0,76.1257,76.1695,76.0907,76.1432,4800.0
2012-02-10 15:00:00,87.02,87.06,86.94,87.04,7800.0,76.1432,76.1782,76.0732,76.1607,7800.0
2012-02-10 15:10:00,87.04,87.08,86.97,87.03,10000.0,76.1607,76.1957,76.0995,76.152,10000.0
2012-02-10 15:20:00,87.05,87.1,87.0,87.1,11700.0,76.1695,76.2132,76.1257,76.2132,11700.0
2012-02-10 15:30:00,87.1,87.18,87.07,87.15,22400.0,76.2132,76.2832,76.187,76.257,22400.0
2012-02-10 15:40:00,87.16,87.29,87.09,87.27,19300.0,76.2657,76.3795,76.2045,76.362,19300.0
2012-02-10 15:50:00,87.27,87.3,87.01,87.12,33800.0,76.362,76.3882,76.1345,76.2307,33800.0
2012-02-13 09:30:00,87.88,88.19,87.79,87.79,7700.0,76.8957,77.167,76.817,76.817,7700.0
2012-02-13 09:40:00,87.76,87.76,87.16,87.2,6700.0,76.7907,76.7907,76.2657,76.3007,6700.0
2012-02-13 09:50:00,87.29,87.53,87.26,87.5,7000.0,76.3795,76.5895,76.3532,76.5632,7000.0
2012-02-13 10:00:00,87.51,87.67,87.43,87.62,7000.0,76.572,76.712,76.502,76.6682,7000.0
2012-02-13 10:10:00,87.62,87.62,87.38,87.52,11900.0,76.6682,76.6682,76.4582,76.5807,11900.0
2012-02-13 10:20:00,87.55,87.67,87.34,87.34,31600.0,76.607,76.712,76.4232,76.4232,31600.0
2012-02-13 10:30:00,87.42,87.43,87.13,87.23,13700.0,76.4932,76.502,76.2395,76.327,13700.0
2012-02-13 10:40:00,87.22,87.25,87.06,87.19,17700.0,76.3182,76.3445,76.1782,76.292,17700.0
2012-02-13 10:50:00,87.19,87.45,87.19,87.45,9100.0,76.292,76.5195,76.292,76.5195,9100.0
2012-02-13 11:00:00,87.45,87.45,87.34,87.4,1200.0,76.5195,76.5195,76.4232,76.4757,1200.0
2012-02-13 11:10:00,87.3,87.33,87.19,87.22,9500.0,76.3882,76.4145,76.292,76.3182,9500.0
2012-02-13 11:20:00,87.25,87.41,87.2,87.34,20500.0,76.3445,76.4845,76.3007,76.4232,20500.0
2012-02-13 11:30:00,87.34,87.51,87.34,87.44,25400.0,76.4232,76.572,76.4232,76.5107,25400.0
2012-02-13 11:40:00,87.44,87.56,87.4,87.56,5300.0,76.5107,76.6157,76.4757,76.6157,5300.0
2012-02-13 11:50:00,87.56,87.56,87.45,87.47,1300.0,76.6157,76.6157,76.5195,76.537,1300.0
2012-02-13 12:00:00,87.51,87.55,87.42,87.42,2600.0,76.572,76.607,76.4932,76.4932,2600.0
2012-02-13 12:10:00,87.41,87.57,87.4,87.56,3100.0,76.4845,76.6245,76.4757,76.6157,3100.0
2012-02-13 12:20:00,87.51,87.56,87.41,87.41,1000.0,76.572,76.6157,76.4845,76.4845,1000.0
2012-02-13 12:30:00,87.4,87.53,87.4,87.49,4200.0,76.4757,76.5895,76.4757,76.5545,4200.0
2012-02-13 12:40:00,87.43,87.65,87.43,87.6,6400.0,76.502,76.6945,76.502,76.6507,6400.0
2012-02-13 12:50:00,87.65,87.69,87.6,87.66,1400.0,76.6945,76.7295,76.6507,76.7032,1400.0
2012-02-13 13:00:00,87.71,87.73,87.6,87.6,3900.0,76.747,76.7645,76.6507,76.6507,3900.0
2012-02-13 13:10:00,87.6,87.69,87.56,87.61,8700.0,76.6507,76.7295,76.6157,76.6595,8700.0
2012-02-13 13:20:00,87.61,87.7,87.59,87.64,40900.0,76.6595,76.7382,76.642,76.6857,40900.0
2012-02-13 13:30:00,87.65,87.71,87.6,87.67,104800.0,76.6945,76.747,76.6507,76.712,104800.0
2012-02-13 13:40:00,87.66,87.74,87.66,87.67,3700.0,76.7032,76.7732,76.7032,76.712,3700.0
2012-02-13 13:50:00,87.7,87.74,87.69,87.69,3300.0,76.7382,76.7732,76.7295,76.7295,3300.0
2012-02-13 14:00:00,87.67,87.72,87.67,87.7,1600.0,76.712,76.7557,76.712,76.7382,1600.0
2012-02-13 14:10:00,87.69,87.69,87.59,87.6,7600.0,76.7295,76.7295,76.642,76.6507,7600.0
2012-02-13 14:20:00,87.68,87.7,87.65,87.65,7700.0,76.7207,76.7382,76.6945,76.6945,7700.0
2012-02-13 14:30:00,87.65,87.75,87.63,87.66,5300.0,76.6945,76.782,76.677,76.7032,5300.0
2012-02-13 14:40:00,87.67,87.78,87.64,87.71,9100.0,76.712,76.8082,76.6857,76.747,9100.0
2012-02-13 14:50:00,87.71,87.87,87.71,87.82,48800.0,76.747,76.887,76.747,76.8432,48800.0
2012-02-13 15:00:00,87.84,87.85,87.73,87.8,52100.0,76.8607,76.8695,76.7645,76.8257,52100.0
2012-02-13 15:10:00,87.8,87.86,87.7,87.83,40800.0,76.8257,76.8782,76.7382,76.852,40800.0
2012-02-13 15:20:00,87.83,87.93,87.81,87.92,11800.0,76.852,76.9395,76.8345,76.9307,11800.0
2012-02-13 15:30:00,87.91,88.0,87.91,87.97,23800.0,76.922,77.0007,76.922,76.9745,23800.0
2012-02-13 15:40:00,87.97,87.99,87.77,87.98,34500.0,76.9745,76.992,76.7995,76.9832,34500.0
2012-02-13 15:50:00,88.0,88.03,87.85,88.0,81400.0,77.0007,77.027,76.8695,77.0007,81400.0
2012-02-14 09:30:00,87.2,87.56,87.03,87.51,16600.0,76.3007,76.6157,76.152,76.572,16600.0
2012-02-14 09:40:00,87.49,87.82,87.49,87.7,18500.0,76.5545,76.8432,76.5545,76.7382,18500.0
2012-02-14 09:50:00,87.7,87.84,87.56,87.68,9500.0,76.7382,76.8607,76.6157,76.7207,9500.0
2012-02-14 10:00:00,87.71,87.84,87.61,87.67,35900.0,76.747,76.8607,76.6595,76.712,35900.0
2012-02-14 10:10:00,87.72,87.82,87.66,87.77,10500.0,76.7557,76.8432,76.7032,76.7995,10500.0
2012-02-14 10:20:00,87.76,87.88,87.7,87.86,10600.0,76.7907,76.8957,76.7382,76.8782,10600.0
2012-02-14 10:30:00,87.81,88.0,87.77,87.83,8300.0,76.8345,77.0007,76.7995,76.852,8300.0
2012-02-14 10:40:00,87.75,87.85,87.65,87.81,10900.0,76.782,76.8695,76.6945,76.8345,10900.0
2012-02-14 10:50:00,87.68,87.96,87.68,87.93,15500.0,76.7207,76.9657,76.7207,76.9395,15500.0
2012-02-14 11:00:00,87.93,87.94,87.77,87.94,9200.0,76.9395,76.9482,76.7995,76.9482,9200.0
2012-02-14 11:10:00,87.98,88.02,87.88,88.02,9700.0,76.9832,77.0182,76.8957,77.0182,9700.0
2012-02-14 11:20:00,88.01,88.09,87.94,87.96,7500.0,77.0095,77.0795,76.9482,76.9657,7500.0
2012-02-14 11:30:00,88.04,88.17,88.04,88.17,4200.0,77.0357,77.1495,77.0357,77.1495,4200.0
2012-02-14 11:40:00,88.21,88.21,87.84,87.84,2200.0,77.1845,77.1845,76.8607,76.8607,2200.0
2012-02-14 11:50:00,87.85,88.1,87.85,87.95,43000.0,76.8695,77.0882,76.8695,76.957,43000.0
2012-02-14 12:00:00,87.96,88.08,87.96,87.97,6800.0,76.9657,77.0707,76.9657,76.9745,6800.0
2012-02-14 12:10:00,87.97,88.07,87.94,88.0,13500.0,76.9745,77.062,76.9482,77.0007,13500.0
2012-02-14 12:20:00,88.01,88.11,87.94,88.05,32800.0,77.0095,77.097,76.9482,77.0445,32800.0
2012-02-14 12:30:00,88.09,88.09,87.97,87.99,8100.0,77.0795,77.0795,76.9745,76.992,8100.0
2012-02-14 12:40:00,88.01,88.08,87.96,88.08,4000.0,77.0095,77.0707,76.9657,77.0707,4000.0
2012-02-14 12:50:00,88.05,88.05,87.78,87.86,7000.0,77.0445,77.0445,76.8082,76.8782,7000.0
2012-02-14 13:00:00,87.82,87.94,87.7,87.7,11000.0,76.8432,76.9482,76.7382,76.7382,11000.0
2012-02-14 13:10:00,87.7,87.93,87.68,87.85,12300.0,76.7382,76.9395,76.7207,76.8695,12300.0
2012-02-14 13:20:00,87.85,87.9,87.81,87.85,7300.0,76.8695,76.9132,76.8345,76.8695,7300.0
2012-02-14 13:30:00,87.87,88.14,87.85,88.02,12500.0,76.887,77.1232,76.8695,77.0182,12500.0
2012-02-14 13:40:00,88.02,88.02,87.89,87.92,1100.0,77.0182,77.0182,76.9045,76.9307,1100.0
2012-02-14 13:50:00,87.86,88.03,87.86,88.03,7300.0,76.8782,77.027,76.8782,77.027,7300.0
2012-02-14 14:00:00,88.02,88.06,87.96,88.0,6200.0,77.0182,77.0532,76.9657,77.0007,6200.0
2012-02-14 14:10:00,88.02,88.09,87.88,88.03,8900.0,77.0182,77.0795,76.8957,77.027,8900.0
2012-02-14 14:20:00,88.03,88.03,87.91,87.97,8600.0,77.027,77.027,76.922,76.9745,8600.0
2012-02-14 14:30:00,87.93,87.99,87.85,87.96,32900.0,76.9395,76.992,76.8695,76.9657,32900.0
2012-02-14 14:40:00,87.98,88.06,87.89,87.94,18500.0,76.9832,77.0532,76.9045,76.9482,18500.0
2012-02-14 14:50:00,87.97,88.05,87.95,88.0,10200.0,76.9745,77.0445,76.957,77.0007,10200.0
2012-02-14 15:00:00,88.0,88.1,87.99,88.01,11300.0,77.0007,77.0882,76.992,77.0095,11300.0
2012-02-14 15:10:00,87.98,88.01,87.92,87.98,18700.0,76.9832,77.0095,76.9307,76.9832,18700.0
2012-02-14 15:20:00,88.0,88.07,87.92,87.92,12200.0,77.0007,77.062,76.9307,76.9307,12200.0
2012-02-14 15:30:00,87.92,88.15,87.91,88.12,30800.0,76.9307,77.132,76.922,77.1057,30800.0
2012-02-14 15:40:00,88.13,88.39,87.96,88.39,35000.0,77.1145,77.342,76.9657,77.342,35000.0
2012-02-14 15:50:00,88.36,88.54,88.17,88.38,27600.0,77.3157,77.4732,77.1495,77.3332,27600.0
2012-02-15 09:30:00,88.82,88.82,87.95,87.95,10000.0,77.7182,77.7182,76.957,76.957,10000.0
2012-02-15 09:40:00,87.96,87.96,87.5,87.8,7600.0,76.9657,76.9657,76.5632,76.8257,7600.0
2012-02-15 09:50:00,87.89,88.57,87.89,88.19,29200.0,76.9045,77.4995,76.9045,77.167,29200.0
2012-02-15 10:00:00,88.2,88.56,88.2,88.47,38000.0,77.1757,77.4907,77.1757,77.412,38000.0
2012-02-15 10:10:00,88.48,88.57,88.4,88.55,25200.0,77.4207,77.4995,77.3507,77.482,25200.0
2012-02-15 10:20:00,88.5,88.66,88.5,88.6,22400.0,77.4382,77.5782,77.4382,77.5257,22400.0
2012-02-15 10:30:00,88.65,88.87,88.65,88.8,32100.0,77.5695,77.762,77.5695,77.7007,32100.0
2012-02-15 10:40:00,88.82,89.05,88.78,89.02,17300.0,77.7182,77.9195,77.6832,77.8932,17300.0
2012-02-15 10:50:00,89.0,89.05,88.8,88.86,7700.0,77.8757,77.9195,77.7007,77.7532,7700.0
2012-02-15 11:00:00,88.81,88.88,88.8,88.83,25500.0,77.7095,77.7707,77.7007,77.727,25500.0
2012-02-15 11:10:00,88.83,88.99,88.8,88.98,11200.0,77.727,77.867,77.7007,77.8582,11200.0
2012-02-15 11:20:00,88.94,88.98,88.84,88.92,6700.0,77.8232,77.8582,77.7357,77.8057,6700.0
2012-02-15 11:30:00,88.95,88.98,88.82,88.88,8900.0,77.832,77.8582,77.7182,77.7707,8900.0
2012-02-15 11:40:00,88.89,89.03,88.88,88.98,6100.0,77.7795,77.902,77.7707,77.8582,6100.0
2012-02-15 11:50:00,88.97,88.99,88.87,88.96,23900.0,77.8495,77.867,77.762,77.8407,23900.0
2012-02-15 12:00:00,88.93,88.97,88.91,88.91,17500.0,77.8145,77.8495,77.797,77.797,17500.0
2012-02-15 12:10:00,88.91,89.03,88.9,89.01,7500.0,77.797,77.902,77.7882,77.8845,7500.0
2012-02-15 12:20:00,89.05,89.26,89.03,89.26,10300.0,77.9195,78.1032,77.902,78.1032,10300.0
2012-02-15 12:30:00,89.21,89.35,89.04,89.35,79700.0,78.0595,78.182,77.9107,78.182,79700.0
2012-02-15 12:40:00,89.3,89.38,89.12,89.17,12700.0,78.1382,78.2082,77.9807,78.0245,12700.0
2012-02-15 12:50:00,89.15,89.3,89.0,89.09,44800.0,78.007,78.1382,77.8757,77.9545,44800.0
2012-02-15 13:00:00,89.07,89.11,88.81,89.04,70900.0,77.937,77.972,77.7095,77.9107,70900.0
2012-02-15 13:10:00,89.07,89.11,88.96,89.05,23900.0,77.937,77.972,77.8407,77.9195,23900.0
2012-02-15 13:20:00,89.05,89.09,89.03,89.08,6000.0,77.9195,77.9545,77.902,77.9457,6000.0
2012-02-15 13:30:00,89.04,89.09,88.94,89.0,7000.0,77.9107,77.9545,77.8232,77.8757,7000.0
2012-02-15 13:40:00,89.01,89.1,88.96,89.01,38600.0,77.8845,77.9632,77.8407,77.8845,38600.0
2012-02-15 13:50:00,89.01,89.15,89.0,89.09,12400.0,77.8845,78.007,77.8757,77.9545,12400.0
2012-02-15 14:00:00,89.08,89.09,88.95,89.04,26900.0,77.9457,77.9545,77.832,77.9107,26900.0
2012-02-15 14:10:00,89.05,89.06,88.86,88.88,39000.0,77.9195,77.9282,77.7532,77.7707,39000.0
2012-02-15 14:20:00,88.89,89.21,88.89,89.19,47900.0,77.7795,78.0595,77.7795,78.042,47900.0
2012-02-15 14:30:00,89.18,89.24,89.04,89.09,13000.0,78.0332,78.0857,77.9107,77.9545,13000.0
2012-02-15 14:40:00,89.02,89.13,88.98,88.99,22400.0,77.8932,77.9895,77.8582,77.867,22400.0
2012-02-15 14:50:00,89.0,89.02,88.74,88.74,41000.0,77.8757,77.8932,77.6482,77.6482,41000.0
2012-02-15 15:00:00,88.71,88.78,88.55,88.67,30100.0,77.622,77.6832,77.482,77.587,30100.0
2012-02-15 15:10:00,88.7,88.74,88.61,88.7,33400.0,77.6132,77.6482,77.5345,77.6132,33400.0
2012-02-15 15:20:00,88.7,88.75,88.49,88.68,29900.0,77.6132,77.657,77.4295,77.5957,29900.0
2012-02-15 15:30:00,88.7,88.98,88.67,88.87,25200.0,77.6132,77.8582,77.587,77.762,25200.0
2012-02-15 15:40:00,88.85,89.14,88.8,88.95,35900.0,77.7445,77.9982,77.7007,77.832,35900.0
2012-02-15 15:50:00,88.94,89.01,88.86,88.92,58600.0,77.8232,77.8845,77.7532,77.8057,58600.0
2012-02-16 09:30:00,88.9,89.3,88.66,88.95,27200.0,77.7882,78.1382,77.5782,77.832,27200.0
2012-02-16 09:40:00,88.96,89.16,88.91,88.93,20600.0,77.8407,78.0157,77.797,77.8145,20600.0
2012-02-16 09:50:00,88.96,89.2,88.8,89.1,25800.0,77.8407,78.0507,77.7007,77.9632,25800.0
2012-02-16 10:00:00,89.07,89.41,88.97,88.98,60800.0,77.937,78.2345,77.8495,77.8582,60800.0
2012-02-16 10:10:00,89.01,89.25,88.92,89.0,23300.0,77.8845,78.0945,77.8057,77.8757,23300.0
2012-02-16 10:20:00,89.09,89.09,88.92,89.0,21500.0,77.9545,77.9545,77.8057,77.8757,21500.0
2012-02-16 10:30:00,89.05,89.16,89.0,89.11,13000.0,77.9195,78.0157,77.8757,77.972,13000.0
2012-02-16 10:40:00,89.1,89.18,89.07,89.16,3300.0,77.9632,78.0332,77.937,78.0157,3300.0
2012-02-16 10:50:00,89.15,89.15,88.98,88.98,4800.0,78.007,78.007,77.8582,77.8582,4800.0
2012-02-16 11:00:00,88.99,89.25,88.98,89.22,28900.0,77.867,78.0945,77.8582,78.0682,28900.0
2012-02-16 11:10:00,89.2,89.26,89.15,89.25,26100.0,78.0507,78.1032,78.007,78.0945,26100.0
2012-02-16 11:20:00,89.24,89.25,89.13,89.19,18000.0,78.0857,78.0945,77.9895,78.042,18000.0
2012-02-16 11:30:00,89.15,89.36,89.14,89.36,14600.0,78.007,78.1907,77.9982,78.1907,14600.0
2012-02-16 11:40:00,89.36,89.46,89.34,89.44,16500.0,78.1907,78.2782,78.1732,78.2607,16500.0
2012-02-16 11:50:00,89.43,89.75,89.42,89.68,15000.0,78.252,78.532,78.2432,78.4707,15000.0
2012-02-16 12:00:00,89.68,89.82,89.58,89.76,34500.0,78.4707,78.5932,78.3832,78.5407,34500.0
2012-02-16 12:10:00,89.73,89.82,89.61,89.62,14500.0,78.5145,78.5932,78.4095,78.4182,14500.0
2012-02-16 12:20:00,89.61,89.61,89.37,89.38,8400.0,78.4095,78.4095,78.1995,78.2082,8400.0
2012-02-16 12:30:00,89.35,89.37,89.28,89.35,6000.0,78.182,78.1995,78.1207,78.182,6000.0
2012-02-16 12:40:00,89.3,89.3,89.14,89.2,42100.0,78.1382,78.1382,77.9982,78.0507,42100.0
2012-02-16 12:50:00,89.18,89.23,89.16,89.19,14600.0,78.0332,78.077,78.0157,78.042,14600.0
2012-02-16 13:00:00,89.2,89.27,89.11,89.18,24500.0,78.0507,78.112,77.972,78.0332,24500.0
2012-02-16 13:10:00,89.19,89.34,89.11,89.31,51800.0,78.042,78.1732,77.972,78.147,51800.0
2012-02-16 13:20:00,89.32,89.75,89.29,89.74,71500.0,78.1557,78.532,78.1295,78.5232,71500.0
2012-02-16 13:30:00,89.72,89.74,89.49,89.53,29500.0,78.5057,78.5232,78.3045,78.3395,29500.0
2012-02-16 13:40:00,89.46,89.53,89.4,89.47,8800.0,78.2782,78.3395,78.2257,78.287,8800.0
2012-02-16 13:50:00,89.44,89.53,89.4,89.52,8200.0,78.2607,78.3395,78.2257,78.3307,8200.0
2012-02-16 14:00:00,89.53,89.56,89.4,89.4,32700.0,78.3395,78.3657,78.2257,78.2257,32700.0
2012-02-16 14:10:00,89.38,89.44,89.33,89.35,3400.0,78.2082,78.2607,78.1645,78.182,3400.0
2012-02-16 14:20:00,89.37,89.51,89.32,89.4,31600.0,78.1995,78.322,78.1557,78.2257,31600.0
2012-02-16 14:30:00,89.47,89.51,89.32,89.34,14200.0,78.287,78.322,78.1557,78.1732,14200.0
2012-02-16 14:40:00,89.31,89.36,89.21,89.27,10400.0,78.147,78.1907,78.0595,78.112,10400.0
2012-02-16 14:50:00,89.27,89.37,89.15,89.37,15300.0,78.112,78.1995,78.007,78.1995,15300.0
2012-02-16 15:00:00,89.37,89.43,89.26,89.41,8800.0,78.1995,78.252,78.1032,78.2345,8800.0
2012-02-16 15:10:00,89.35,89.36,89.18,89.2,8400.0,78.182,78.1907,78.0332,78.0507,8400.0
2012-02-16 15:20:00,89.21,89.33,89.18,89.3,19800.0,78.0595,78.1645,78.0332,78.1382,19800.0
2012-02-16 15:30:00,89.3,89.4,89.25,89.37,29900.0,78.1382,78.2257,78.0945,78.1995,29900.0
2012-02-16 15:40:00,89.36,89.48,89.31,89.43,26100.0,78.1907,78.2957,78.147,78.252,26100.0
2012-02-16 15:50:00,89.42,89.6,89.29,89.51,73500.0,78.2432,78.4007,78.1295,78.322,73500.0
2012-02-17 09:30:00,89.75,90.42,89.44,89.98,65300.0,78.532,79.1182,78.2607,78.7332,65300.0
2012-02-17 09:40:00,89.98,90.57,89.73,89.77,31000.0,78.7332,79.2495,78.5145,78.5495,31000.0
2012-02-17 09:50:00,89.78,89.87,89.56,89.81,12700.0,78.5582,78.637,78.3657,78.5845,12700.0
2012-02-17 10:00:00,89.75,89.85,89.52,89.84,7700.0,78.532,78.6195,78.3307,78.6107,7700.0
2012-02-17 10:10:00,89.82,89.87,89.6,89.87,6200.0,78.5932,78.637,78.4007,78.637,6200.0
2012-02-17 10:20:00,89.81,90.44,89.81,90.44,49500.0,78.5845,79.1357,78.5845,79.1357,49500.0
2012-02-17 10:30:00,90.36,90.38,90.05,90.05,8200.0,79.0657,79.0832,78.7945,78.7945,8200.0
2012-02-17 10:40:00,90.07,90.08,90.02,90.02,1000.0,78.812,78.8207,78.7682,78.7682,1000.0
2012-02-17 10:50:00,90.0,90.0,89.53,89.53,1600.0,78.7507,78.7507,78.3395,78.3395,1600.0
2012-02-17 11:00:00,89.59,89.59,89.44,89.44,9700.0,78.392,78.392,78.2607,78.2607,9700.0
2012-02-17 11:10:00,89.42,89.55,89.34,89.54,11800.0,78.2432,78.357,78.1732,78.3482,11800.0
2012-02-17 11:20:00,89.61,89.79,89.61,89.64,5300.0,78.4095,78.567,78.4095,78.4357,5300.0
2012-02-17 11:30:00,89.62,89.68,89.61,89.68,4400.0,78.4182,78.4707,78.4095,78.4707,4400.0
2012-02-17 11:40:00,89.68,90.03,89.68,90.03,17400.0,78.4707,78.777,78.4707,78.777,17400.0
2012-02-17 11:50:00,90.02,90.09,89.9,90.02,40500.0,78.7682,78.8295,78.6632,78.7682,40500.0
2012-02-17 12:00:00,90.07,90.07,89.93,89.98,4200.0,78.812,78.812,78.6895,78.7332,4200.0
2012-02-17 12:10:00,89.99,90.04,89.94,90.0,3600.0,78.742,78.7857,78.6982,78.7507,3600.0
2012-02-17 12:20:00,90.04,90.19,89.92,90.19,21000.0,78.7857,78.917,78.6807,78.917,21000.0
2012-02-17 12:30:00,90.19,90.19,90.04,90.11,3600.0,78.917,78.917,78.7857,78.847,3600.0
2012-02-17 12:40:00,90.07,90.08,89.96,90.08,25000.0,78.812,78.8207,78.7157,78.8207,25000.0
2012-02-17 12:50:00,90.03,90.14,90.01,90.03,8300.0,78.777,78.8732,78.7595,78.777,8300.0
2012-02-17 13:00:00,90.04,90.08,89.95,89.96,4000.0,78.7857,78.8207,78.707,78.7157,4000.0
2012-02-17 13:10:00,89.93,90.16,89.93,90.16,3600.0,78.6895,78.8907,78.6895,78.8907,3600.0
2012-02-17 13:20:00,90.1,90.18,90.05,90.06,11400.0,78.8382,78.9082,78.7945,78.8032,11400.0
2012-02-17 13:30:00,90.07,90.2,90.07,90.17,5500.0,78.812,78.9257,78.812,78.8995,5500.0
2012-02-17 13:40:00,90.16,90.23,90.11,90.13,6100.0,78.8907,78.952,78.847,78.8645,6100.0
2012-02-17 13:50:00,90.13,90.15,90.1,90.1,1100.0,78.8645,78.882,78.8382,78.8382,1100.0
2012-02-17 14:00:00,90.13,90.13,90.01,90.01,2000.0,78.8645,78.8645,78.7595,78.7595,2000.0
2012-02-17 14:10:00,90.03,90.05,89.97,89.98,8400.0,78.777,78.7945,78.7245,78.7332,8400.0
2012-02-17 14:20:00,90.0,90.01,89.89,89.89,2000.0,78.7507,78.7595,78.6545,78.6545,2000.0
2012-02-17 14:30:00,89.86,89.89,89.78,89.81,3800.0,78.6282,78.6545,78.5582,78.5845,3800.0
2012-02-17 14:40:00,89.8,89.81,89.57,89.81,7400.0,78.5757,78.5845,78.3745,78.5845,7400.0
2012-02-17 14:50:00,89.82,89.86,89.54,89.54,7100.0,78.5932,78.6282,78.3482,78.3482,7100.0
2012-02-17 15:00:00,89.52,89.52,89.39,89.39,20100.0,78.3307,78.3307,78.217,78.217,20100.0
2012-02-17 15:10:00,89.42,89.47,89.29,89.31,10900.0,78.2432,78.287,78.1295,78.147,10900.0
2012-02-17 15:20:00,89.32,89.47,89.31,89.4,8500.0,78.1557,78.287,78.147,78.2257,8500.0
2012-02-17 15:30:00,89.42,89.47,89.4,89.45,8300.0,78.2432,78.287,78.2257,78.2695,8300.0
2012-02-17 15:40:00,89.47,89.54,89.36,89.5,12000.0,78.287,78.3482,78.1907,78.3132,12000.0
2012-02-17 15:50:00,89.5,89.96,89.23,89.39,100000.0,78.3132,78.7157,78.077,78.217,100000.0
2012-02-21 09:30:00,89.37,89.77,89.3,89.33,14900.0,78.1995,78.5495,78.1382,78.1645,14900.0
2012-02-21 09:40:00,89.34,89.53,89.03,89.03,11100.0,78.1732,78.3395,77.902,77.902,11100.0
2012-02-21 09:50:00,89.07,89.3,88.96,88.99,11500.0,77.937,78.1382,77.8407,77.867,11500.0
2012-02-21 10:00:00,88.98,88.99,88.74,88.74,10300.0,77.8582,77.867,77.6482,77.6482,10300.0
2012-02-21 10:10:00,88.82,88.91,88.74,88.76,18400.0,77.7182,77.797,77.6482,77.6657,18400.0
2012-02-21 10:20:00,88.74,88.8,88.69,88.77,9500.0,77.6482,77.7007,77.6045,77.6745,9500.0
2012-02-21 10:30:00,88.77,89.16,88.73,89.16,11100.0,77.6745,78.0157,77.6395,78.0157,11100.0
2012-02-21 10:40:00,89.2,89.22,89.13,89.13,2900.0,78.0507,78.0682,77.9895,77.9895,2900.0
2012-02-21 10:50:00,89.16,89.25,89.09,89.25,3800.0,78.0157,78.0945,77.9545,78.0945,3800.0
2012-02-21 11:00:00,89.18,89.18,89.08,89.13,3700.0,78.0332,78.0332,77.9457,77.9895,3700.0
2012-02-21 11:10:00,89.12,89.12,88.98,89.04,4500.0,77.9807,77.9807,77.8582,77.9107,4500.0
2012-02-21 11:20:00,89.0,89.1,89.0,89.06,5000.0,77.8757,77.9632,77.8757,77.9282,5000.0
2012-02-21 11:30:00,89.08,89.09,88.83,88.85,19200.0,77.9457,77.9545,77.727,77.7445,19200.0
2012-02-21 11:40:00,88.85,89.01,88.85,89.0,5800.0,77.7445,77.8845,77.7445,77.8757,5800.0
2012-02-21 11:50:00,89.0,89.05,88.92,88.96,3500.0,77.8757,77.9195,77.8057,77.8407,3500.0
2012-02-21 12:00:00,88.9,89.33,88.87,89.3,26500.0,77.7882,78.1645,77.762,78.1382,26500.0
2012-02-21 12:10:00,89.34,89.36,89.04,89.04,28200.0,78.1732,78.1907,77.9107,77.9107,28200.0
2012-02-21 12:20:00,89.03,89.42,88.99,89.39,25700.0,77.902,78.2432,77.867,78.217,25700.0
2012-02-21 12:30:00,89.39,89.62,89.36,89.55,21100.0,78.217,78.4182,78.1907,78.357,21100.0
2012-02-21 12:40:00,89.54,89.72,89.44,89.66,14000.0,78.3482,78.5057,78.2607,78.4532,14000.0
2012-02-21 12:50:00,89.74,89.8,89.65,89.74,13400.0,78.5232,78.5757,78.4445,78.5232,13400.0
2012-02-21 13:00:00,89.75,89.76,89.39,89.48,14900.0,78.532,78.5407,78.217,78.2957,14900.0
2012-02-21 13:10:00,89.48,89.59,89.42,89.42,9300.0,78.2957,78.392,78.2432,78.2432,9300.0
2012-02-21 13:20:00,89.44,89.46,89.28,89.28,2600.0,78.2607,78.2782,78.1207,78.1207,2600.0
2012-02-21 13:30:00,89.24,89.24,89.05,89.05,5300.0,78.0857,78.0857,77.9195,77.9195,5300.0
2012-02-21 13:40:00,89.05,89.05,88.57,88.59,14700.0,77.9195,77.9195,77.4995,77.517,14700.0
2012-02-21 13:50:00,88.62,88.62,88.15,88.23,18600.0,77.5432,77.5432,77.132,77.202,18600.0
2012-02-21 14:00:00,88.26,88.48,88.22,88.38,14600.0,77.2282,77.4207,77.1932,77.3332,14600.0
2012-02-21 14:10:00,88.38,88.38,87.96,88.23,17600.0,77.3332,77.3332,76.9657,77.202,17600.0
2012-02-21 14:20:00,88.27,88.27,88.15,88.18,9500.0,77.237,77.237,77.132,77.1582,9500.0
2012-02-21 14:30:00,88.16,88.16,87.8,87.81,7700.0,77.1407,77.1407,76.8257,76.8345,7700.0
2012-02-21 14:40:00,87.79,88.1,87.7,88.07,17400.0,76.817,77.0882,76.7382,77.062,17400.0
2012-02-21 14:50:00,88.1,88.11,87.67,87.72,11400.0,77.0882,77.097,76.712,76.7557,11400.0
2012-02-21 15:00:00,87.76,88.03,87.7,87.92,14700.0,76.7907,77.027,76.7382,76.9307,14700.0
2012-02-21 15:10:00,87.92,88.02,87.81,87.87,11700.0,76.9307,77.0182,76.8345,76.887,11700.0
2012-02-21 15:20:00,87.85,88.0,87.76,87.84,16300.0,76.8695,77.0007,76.7907,76.8607,16300.0
2012-02-21 15:30:00,87.82,87.84,87.59,87.64,22600.0,76.8432,76.8607,76.642,76.6857,22600.0
2012-02-21 15:40:00,87.66,87.91,87.62,87.81,31100.0,76.7032,76.922,76.6682,76.8345,31100.0
2012-02-21 15:50:00,87.82,87.94,87.71,87.94,58100.0,76.8432,76.9482,76.747,76.9482,58100.0
2012-02-22 09:30:00,87.65,88.18,87.38,87.43,7200.0,76.6945,77.1582,76.4582,76.502,7200.0
2012-02-22 09:40:00,87.47,87.97,87.45,87.58,10000.0,76.537,76.9745,76.5195,76.6332,10000.0
2012-02-22 09:50:00,87.64,87.64,87.36,87.55,7400.0,76.6857,76.6857,76.4407,76.607,7400.0
2012-02-22 10:00:00,87.42,87.42,86.96,87.3,14000.0,76.4932,76.4932,76.0907,76.3882,14000.0
2012-02-22 10:10:00,87.2,87.81,87.2,87.78,13100.0,76.3007,76.8345,76.3007,76.8082,13100.0
2012-02-22 10:20:00,87.73,87.75,87.51,87.51,13500.0,76.7645,76.782,76.572,76.572,13500.0
2012-02-22 10:30:00,87.47,87.47,86.71,86.71,18000.0,76.537,76.537,75.872,75.872,18000.0
2012-02-22 10:40:00,86.71,87.0,86.7,87.0,12900.0,75.872,76.1257,75.8632,76.1257,12900.0
2012-02-22 10:50:00,86.99,87.07,86.93,87.0,4100.0,76.117,76.187,76.0645,76.1257,4100.0
2012-02-22 11:00:00,87.05,87.37,87.0,87.28,10700.0,76.1695,76.4495,76.1257,76.3707,10700.0
2012-02-22 11:10:00,87.28,87.28,87.01,87.08,8000.0,76.3707,76.3707,76.1345,76.1957,8000.0
2012-02-22 11:20:00,87.05,87.07,86.94,87.02,6500.0,76.1695,76.187,76.0732,76.1432,6500.0
2012-02-22 11:30:00,87.04,87.04,86.75,86.82,5800.0,76.1607,76.1607,75.907,75.9682,5800.0
2012-02-22 11:40:00,86.8,86.8,86.45,86.53,4600.0,75.9507,75.9507,75.6445,75.7145,4600.0
2012-02-22 11:50:00,86.57,86.78,86.57,86.68,9500.0,75.7495,75.9332,75.7495,75.8457,9500.0
2012-02-22 12:00:00,86.63,86.7,86.48,86.48,4100.0,75.802,75.8632,75.6707,75.6707,4100.0
2012-02-22 12:10:00,86.47,86.65,86.45,86.65,13200.0,75.662,75.8195,75.6445,75.8195,13200.0
2012-02-22 12:20:00,86.64,86.92,86.64,86.91,7900.0,75.8107,76.0557,75.8107,76.047,7900.0
2012-02-22 12:30:00,86.87,86.92,86.81,86.92,4800.0,76.012,76.0557,75.9595,76.0557,4800.0
2012-02-22 12:40:00,86.92,86.95,86.83,86.9,1900.0,76.0557,76.082,75.977,76.0382,1900.0
2012-02-22 12:50:00,86.9,86.9,86.68,86.73,4600.0,76.0382,76.0382,75.8457,75.8895,4600.0
2012-02-22 13:00:00,86.68,86.85,86.68,86.75,6100.0,75.8457,75.9945,75.8457,75.907,6100.0
2012-02-22 13:10:00,86.81,87.07,86.79,87.03,4700.0,75.9595,76.187,75.942,76.152,4700.0
2012-02-22 13:20:00,87.0,87.0,86.83,86.96,7500.0,76.1257,76.1257,75.977,76.0907,7500.0
2012-02-22 13:30:00,86.95,86.96,86.91,86.93,3200.0,76.082,76.0907,76.047,76.0645,3200.0
2012-02-22 13:40:00,86.97,87.06,86.97,87.06,4500.0,76.0995,76.1782,76.0995,76.1782,4500.0
2012-02-22 13:50:00,87.08,87.21,87.08,87.15,5400.0,76.1957,76.3095,76.1957,76.257,5400.0
2012-02-22 14:00:00,87.11,87.11,86.97,87.09,10400.0,76.222,76.222,76.0995,76.2045,10400.0
2012-02-22 14:10:00,87.09,87.21,87.09,87.21,8000.0,76.2045,76.3095,76.2045,76.3095,8000.0
2012-02-22 14:20:00,87.19,87.28,87.15,87.28,9900.0,76.292,76.3707,76.257,76.3707,9900.0
2012-02-22 14:30:00,87.28,87.28,86.91,86.91,7200.0,76.3707,76.3707,76.047,76.047,7200.0
2012-02-22 14:40:00,86.91,86.91,86.73,86.73,23400.0,76.047,76.047,75.8895,75.8895,23400.0
2012-02-22 14:50:00,86.74,86.77,86.63,86.63,7100.0,75.8982,75.9245,75.802,75.802,7100.0
2012-02-22 15:00:00,86.64,86.93,86.59,86.82,21300.0,75.8107,76.0645,75.767,75.9682,21300.0
2012-02-22 15:10:00,86.83,87.07,86.83,86.87,11200.0,75.977,76.187,75.977,76.012,11200.0
2012-02-22 15:20:00,86.87,86.93,86.77,86.89,11500.0,76.012,76.0645,75.9245,76.0295,11500.0
2012-02-22 15:30:00,86.92,86.92,86.8,86.91,22400.0,76.0557,76.0557,75.9507,76.047,22400.0
2012-02-22 15:40:00,86.89,86.93,86.53,86.65,26800.0,76.0295,76.0645,75.7145,75.8195,26800.0
2012-02-22 15:50:00,86.67,86.81,86.64,86.76,22800.0,75.837,75.9595,75.8107,75.9157,22800.0
2012-02-23 09:30:00,86.76,86.93,86.4,86.93,11400.0,75.9157,76.0645,75.6007,76.0645,11400.0
2012-02-23 09:40:00,86.96,87.02,86.73,86.99,7400.0,76.0907,76.1432,75.8895,76.117,7400.0
2012-02-23 09:50:00,86.94,87.56,86.94,87.5,12900.0,76.0732,76.6157,76.0732,76.5632,12900.0
2012-02-23 10:00:00,87.46,87.89,87.4,87.83,19800.0,76.5282,76.9045,76.4757,76.852,19800.0
2012-02-23 10:10:00,87.79,88.14,87.79,88.04,7900.0,76.817,77.1232,76.817,77.0357,7900.0
2012-02-23 10:20:00,88.06,88.06,87.75,87.81,6300.0,77.0532,77.0532,76.782,76.8345,6300.0
2012-02-23 10:30:00,87.85,87.91,87.72,87.74,3400.0,76.8695,76.922,76.7557,76.7732,3400.0
2012-02-23 10:40:00,87.81,87.86,87.68,87.73,3700.0,76.8345,76.8782,76.7207,76.7645,3700.0
2012-02-23 10:50:00,87.85,88.11,87.85,88.11,1800.0,76.8695,77.097,76.8695,77.097,1800.0
2012-02-23 11:00:00,88.12,88.13,87.99,88.04,3300.0,77.1057,77.1145,76.992,77.0357,3300.0
2012-02-23 11:10:00,88.12,88.35,87.95,88.04,17500.0,77.1057,77.307,76.957,77.0357,17500.0
2012-02-23 11:20:00,88.03,88.35,88.03,88.33,14400.0,77.027,77.307,77.027,77.2895,14400.0
2012-02-23 11:30:00,88.3,88.3,87.83,87.99,16000.0,77.2632,77.2632,76.852,76.992,16000.0
2012-02-23 11:40:00,88.02,88.02,87.87,87.88,8100.0,77.0182,77.0182,76.887,76.8957,8100.0
2012-02-23 11:50:00,87.86,88.03,87.81,87.9,23900.0,76.8782,77.027,76.8345,76.9132,23900.0
2012-02-23 12:00:00,87.9,87.95,87.8,87.95,10900.0,76.9132,76.957,76.8257,76.957,10900.0
2012-02-23 12:10:00,87.89,87.96,87.83,87.86,8900.0,76.9045,76.9657,76.852,76.8782,8900.0
2012-02-23 12:20:00,87.93,88.0,87.79,87.92,30900.0,76.9395,77.0007,76.817,76.9307,30900.0
2012-02-23 12:30:00,87.92,88.01,87.8,87.8,17400.0,76.9307,77.0095,76.8257,76.8257,17400.0
2012-02-23 12:40:00,87.82,87.9,87.76,87.79,6000.0,76.8432,76.9132,76.7907,76.817,6000.0
2012-02-23 12:50:00,87.77,87.77,87.59,87.72,6000.0,76.7995,76.7995,76.642,76.7557,6000.0
2012-02-23 13:00:00,87.68,87.84,87.67,87.74,2400.0,76.7207,76.8607,76.712,76.7732,2400.0
2012-02-23 13:10:00,87.74,87.91,87.73,87.86,2500.0,76.7732,76.922,76.7645,76.8782,2500.0
2012-02-23 13:20:00,87.92,88.0,87.86,87.86,5900.0,76.9307,77.0007,76.8782,76.8782,5900.0
2012-02-23 13:30:00,87.9,87.94,87.76,87.85,7200.0,76.9132,76.9482,76.7907,76.8695,7200.0
2012-02-23 13:40:00,87.86,88.0,87.86,88.0,3100.0,76.8782,77.0007,76.8782,77.0007,3100.0
2012-02-23 13:50:00,88.0,88.1,87.96,87.99,11700.0,77.0007,77.0882,76.9657,76.992,11700.0
2012-02-23 14:00:00,88.05,88.07,87.94,88.02,13700.0,77.0445,77.062,76.9482,77.0182,13700.0
2012-02-23 14:10:00,88.0,88.1,87.98,88.0,11700.0,77.0007,77.0882,76.9832,77.0007,11700.0
2012-02-23 14:20:00,88.0,88.06,87.91,88.0,10500.0,77.0007,77.0532,76.922,77.0007,10500.0
2012-02-23 14:30:00,88.02,88.1,87.93,88.02,11000.0,77.0182,77.0882,76.9395,77.0182,11000.0
2012-02-23 14:40:00,88.04,88.09,87.97,87.97,11000.0,77.0357,77.0795,76.9745,76.9745,11000.0
2012-02-23 14:50:00,88.0,88.05,87.9,87.95,8600.0,77.0007,77.0445,76.9132,76.957,8600.0
2012-02-23 15:00:00,87.95,88.0,87.94,88.0,6500.0,76.957,77.0007,76.9482,77.0007,6500.0
2012-02-23 15:10:00,87.96,88.14,87.94,88.04,17200.0,76.9657,77.1232,76.9482,77.0357,17200.0
2012-02-23 15:20:00,88.04,88.08,87.89,88.0,8900.0,77.0357,77.0707,76.9045,77.0007,8900.0
2012-02-23 15:30:00,88.0,88.03,87.86,87.93,11200.0,77.0007,77.027,76.8782,76.9395,11200.0
2012-02-23 15:40:00,87.96,88.0,87.87,87.89,12900.0,76.9657,77.0007,76.887,76.9045,12900.0
2012-02-23 15:50:00,87.9,88.0,87.76,87.91,73600.0,76.9132,77.0007,76.7907,76.922,73600.0
2012-02-24 09:30:00,88.2,88.69,87.94,88.05,5300.0,77.1757,77.6045,76.9482,77.0445,5300.0
2012-02-24 09:40:00,88.05,88.25,87.87,88.24,6700.0,77.0445,77.2195,76.887,77.2107,6700.0
2012-02-24 09:50:00,88.24,88.51,88.14,88.44,6800.0,77.2107,77.447,77.1232,77.3857,6800.0
2012-02-24 10:00:00,88.44,88.45,88.22,88.27,5700.0,77.3857,77.3945,77.1932,77.237,5700.0
2012-02-24 10:10:00,88.18,88.28,88.03,88.04,14400.0,77.1582,77.2457,77.027,77.0357,14400.0
2012-02-24 10:20:00,88.06,88.12,87.87,88.04,11200.0,77.0532,77.1057,76.887,77.0357,11200.0
2012-02-24 10:30:00,88.03,88.17,88.02,88.17,6000.0,77.027,77.1495,77.0182,77.1495,6000.0
2012-02-24 10:40:00,88.17,88.33,88.17,88.3,9900.0,77.1495,77.2895,77.1495,77.2632,9900.0
2012-02-24 10:50:00,88.27,88.39,88.15,88.39,9900.0,77.237,77.342,77.132,77.342,9900.0
2012-02-24 11:00:00,88.36,88.55,88.31,88.52,35400.0,77.3157,77.482,77.272,77.4557,35400.0
2012-02-24 11:10:00,88.47,88.73,88.35,88.53,17200.0,77.412,77.6395,77.307,77.4645,17200.0
2012-02-24 11:20:00,88.57,88.57,88.14,88.31,12500.0,77.4995,77.4995,77.1232,77.272,12500.0
2012-02-24 11:30:00,88.23,88.44,88.23,88.44,5300.0,77.202,77.3857,77.202,77.3857,5300.0
2012-02-24 11:40:00,88.5,88.52,88.29,88.29,3900.0,77.4382,77.4557,77.2545,77.2545,3900.0
2012-02-24 11:50:00,88.37,88.53,88.32,88.53,12400.0,77.3245,77.4645,77.2807,77.4645,12400.0
2012-02-24 12:00:00,88.5,88.5,88.27,88.48,4300.0,77.4382,77.4382,77.237,77.4207,4300.0
2012-02-24 12:10:00,88.48,88.7,88.41,88.61,22900.0,77.4207,77.6132,77.3595,77.5345,22900.0
2012-02-24 12:20:00,88.62,88.71,88.38,88.44,7100.0,77.5432,77.622,77.3332,77.3857,7100.0
2012-02-24 12:30:00,88.39,88.49,88.39,88.45,4200.0,77.342,77.4295,77.342,77.3945,4200.0
2012-02-24 12:40:00,88.5,88.54,88.38,88.38,6100.0,77.4382,77.4732,77.3332,77.3332,6100.0
2012-02-24 12:50:00,88.37,88.43,88.26,88.26,3700.0,77.3245,77.377,77.2282,77.2282,3700.0
2012-02-24 13:00:00,88.31,88.35,88.26,88.26,5000.0,77.272,77.307,77.2282,77.2282,5000.0
2012-02-24 13:10:00,88.28,88.42,88.28,88.42,9100.0,77.2457,77.3682,77.2457,77.3682,9100.0
2012-02-24 13:20:00,88.43,88.57,88.43,88.52,3300.0,77.377,77.4995,77.377,77.4557,3300.0
2012-02-24 13:30:00,88.47,88.47,88.27,88.27,7200.0,77.412,77.412,77.237,77.237,7200.0
2012-02-24 13:40:00,88.25,88.33,88.13,88.13,4400.0,77.2195,77.2895,77.1145,77.1145,4400.0
2012-02-24 13:50:00,88.19,88.23,88.12,88.19,3600.0,77.167,77.202,77.1057,77.167,3600.0
2012-02-24 14:00:00,88.2,88.34,88.2,88.32,2400.0,77.1757,77.2982,77.1757,77.2807,2400.0
2012-02-24 14:10:00,88.3,88.32,88.23,88.25,3200.0,77.2632,77.2807,77.202,77.2195,3200.0
2012-02-24 14:20:00,88.2,88.23,88.0,88.0,3000.0,77.1757,77.202,77.0007,77.0007,3000.0
2012-02-24 14:30:00,87.92,87.99,87.79,87.83,6000.0,76.9307,76.992,76.817,76.852,6000.0
2012-02-24 14:40:00,87.83,87.85,87.67,87.68,4600.0,76.852,76.8695,76.712,76.7207,4600.0
2012-02-24 14:50:00,87.71,87.8,87.66,87.74,5800.0,76.747,76.8257,76.7032,76.7732,5800.0
2012-02-24 15:00:00,87.73,87.83,87.73,87.82,5100.0,76.7645,76.852,76.7645,76.8432,5100.0
2012-02-24 15:10:00,87.82,87.84,87.71,87.84,7100.0,76.8432,76.8607,76.747,76.8607,7100.0
2012-02-24 15:20:00,87.83,87.86,87.77,87.77,11200.0,76.852,76.8782,76.7995,76.7995,11200.0
2012-02-24 15:30:00,87.74,87.83,87.72,87.78,16400.0,76.7732,76.852,76.7557,76.8082,16400.0
2012-02-24 15:40:00,87.77,87.77,87.62,87.67,19300.0,76.7995,76.7995,76.6682,76.712,19300.0
2012-02-24 15:50:00,87.64,87.78,87.53,87.71,39700.0,76.6857,76.8082,76.5895,76.747,39700.0
2012-02-27 09:30:00,86.96,87.03,86.52,86.52,11500.0,76.0907,76.152,75.7057,75.7057,11500.0
2012-02-27 09:40:00,86.34,86.35,85.89,86.07,19700.0,75.5482,75.557,75.1544,75.3119,19700.0
2012-02-27 09:50:00,86.04,86.54,85.99,86.5,5100.0,75.2857,75.7232,75.2419,75.6882,5100.0
2012-02-27 10:00:00,86.54,87.43,86.54,87.34,14800.0,75.7232,76.502,75.7232,76.4232,14800.0
2012-02-27 10:10:00,87.39,87.65,87.31,87.65,6300.0,76.467,76.6945,76.397,76.6945,6300.0
2012-02-27 10:20:00,87.55,87.55,87.34,87.34,5300.0,76.607,76.607,76.4232,76.4232,5300.0
2012-02-27 10:30:00,87.34,87.34,87.26,87.32,2600.0,76.4232,76.4232,76.3532,76.4057,2600.0
2012-02-27 10:40:00,87.34,87.82,87.32,87.74,10600.0,76.4232,76.8432,76.4057,76.7732,10600.0
2012-02-27 10:50:00,87.74,87.83,87.62,87.78,3800.0,76.7732,76.852,76.6682,76.8082,3800.0
2012-02-27 11:00:00,87.84,87.88,87.7,87.81,5800.0,76.8607,76.8957,76.7382,76.8345,5800.0
2012-02-27 11:10:00,87.74,87.8,87.6,87.73,7300.0,76.7732,76.8257,76.6507,76.7645,7300.0
2012-02-27 11:20:00,87.73,87.93,87.73,87.78,7500.0,76.7645,76.9395,76.7645,76.8082,7500.0
2012-02-27 11:30:00,87.78,87.93,87.74,87.93,8000.0,76.8082,76.9395,76.7732,76.9395,8000.0
2012-02-27 11:40:00,87.89,88.04,87.89,87.99,6500.0,76.9045,77.0357,76.9045,76.992,6500.0
2012-02-27 11:50:00,88.09,88.14,88.02,88.14,5500.0,77.0795,77.1232,77.0182,77.1232,5500.0
2012-02-27 12:00:00,88.2,88.36,88.2,88.25,6400.0,77.1757,77.3157,77.1757,77.2195,6400.0
2012-02-27 12:10:00,88.25,88.34,88.25,88.28,2600.0,77.2195,77.2982,77.2195,77.2457,2600.0
2012-02-27 12:20:00,88.27,88.3,88.22,88.29,4300.0,77.237,77.2632,77.1932,77.2545,4300.0
2012-02-27 12:30:00,88.28,88.33,88.22,88.31,3800.0,77.2457,77.2895,77.1932,77.272,3800.0
2012-02-27 12:40:00,88.3,88.31,88.26,88.28,1400.0,77.2632,77.272,77.2282,77.2457,1400.0
2012-02-27 12:50:00,88.35,88.38,88.02,88.02,18100.0,77.307,77.3332,77.0182,77.0182,18100.0
2012-02-27 13:00:00,88.04,88.04,87.83,87.85,2400.0,77.0357,77.0357,76.852,76.8695,2400.0
2012-02-27 13:10:00,87.9,88.01,87.83,88.01,14900.0,76.9132,77.0095,76.852,77.0095,14900.0
2012-02-27 13:20:00,87.99,88.23,87.96,88.13,9400.0,76.992,77.202,76.9657,77.1145,9400.0
2012-02-27 13:30:00,88.11,88.25,88.09,88.22,3700.0,77.097,77.2195,77.0795,77.1932,3700.0
2012-02-27 13:40:00,88.22,88.3,88.13,88.13,3600.0,77.1932,77.2632,77.1145,77.1145,3600.0
2012-02-27 13:50:00,88.13,88.14,87.97,87.99,4000.0,77.1145,77.1232,76.9745,76.992,4000.0
2012-02-27 14:00:00,87.96,88.09,87.96,88.04,2500.0,76.9657,77.0795,76.9657,77.0357,2500.0
2012-02-27 14:10:00,88.01,88.01,87.9,87.92,5200.0,77.0095,77.0095,76.9132,76.9307,5200.0
2012-02-27 14:20:00,87.91,88.02,87.9,88.01,3500.0,76.922,77.0182,76.9132,77.0095,3500.0
2012-02-27 14:30:00,88.01,88.01,87.91,87.91,6700.0,77.0095,77.0095,76.922,76.922,6700.0
2012-02-27 14:40:00,87.92,88.09,87.92,88.09,5700.0,76.9307,77.0795,76.9307,77.0795,5700.0
2012-02-27 14:50:00,88.08,88.08,88.03,88.05,6400.0,77.0707,77.0707,77.027,77.0445,6400.0
2012-02-27 15:00:00,88.05,88.28,88.01,88.07,24700.0,77.0445,77.2457,77.0095,77.062,24700.0
2012-02-27 15:10:00,88.03,88.06,87.89,88.03,11800.0,77.027,77.0532,76.9045,77.027,11800.0
2012-02-27 15:20:00,88.05,88.12,87.94,88.1,13000.0,77.0445,77.1057,76.9482,77.0882,13000.0
2012-02-27 15:30:00,88.14,88.19,88.03,88.07,27600.0,77.1232,77.167,77.027,77.062,27600.0
2012-02-27 15:40:00,88.08,88.2,87.93,87.93,24900.0,77.0707,77.1757,76.9395,76.9395,24900.0
2012-02-27 15:50:00,87.96,87.99,87.76,87.79,45400.0,76.9657,76.992,76.7907,76.817,45400.0
2012-02-28 09:30:00,87.35,87.53,86.76,86.76,8700.0,76.7839,76.9422,76.2653,76.2653,8700.0
2012-02-28 09:40:00,86.81,86.81,86.56,86.61,5300.0,76.3093,76.3093,76.0895,76.1334,5300.0
2012-02-28 09:50:00,86.7,86.78,86.51,86.67,9200.0,76.2126,76.2829,76.0455,76.1862,9200.0
2012-02-28 10:00:00,86.67,87.0,86.43,86.65,24100.0,76.1862,76.4763,75.9752,76.1686,24100.0
2012-02-28 10:10:00,86.68,86.96,86.57,86.91,8600.0,76.195,76.4411,76.0983,76.3972,8600.0
2012-02-28 10:20:00,86.86,87.1,86.77,86.77,7300.0,76.3532,76.5642,76.2741,76.2741,7300.0
2012-02-28 10:30:00,86.82,87.09,86.81,86.98,12000.0,76.318,76.5554,76.3093,76.4587,12000.0
2012-02-28 10:40:00,87.0,87.07,86.91,87.07,14400.0,76.4763,76.5378,76.3972,76.5378,14400.0
2012-02-28 10:50:00,87.06,87.32,87.0,87.32,8200.0,76.529,76.7576,76.4763,76.7576,8200.0
2012-02-28 11:00:00,87.28,87.34,87.06,87.18,6200.0,76.7224,76.7751,76.529,76.6345,6200.0
2012-02-28 11:10:00,87.21,87.28,87.13,87.21,10000.0,76.6609,76.7224,76.5905,76.6609,10000.0
2012-02-28 11:20:00,87.14,87.27,87.14,87.19,12400.0,76.5993,76.7136,76.5993,76.6433,12400.0
2012-02-28 11:30:00,87.27,87.27,87.19,87.24,3900.0,76.7136,76.7136,76.6433,76.6872,3900.0
2012-02-28 11:40:00,87.22,87.22,87.1,87.12,2800.0,76.6697,76.6697,76.5642,76.5818,2800.0
2012-02-28 11:50:00,87.19,87.33,87.12,87.33,3700.0,76.6433,76.7664,76.5818,76.7664,3700.0
2012-02-28 12:00:00,87.28,87.35,86.99,86.99,8000.0,76.7224,76.7839,76.4675,76.4675,8000.0
2012-02-28 12:10:00,86.98,86.99,86.85,86.94,4300.0,76.4587,76.4675,76.3444,76.4235,4300.0
2012-02-28 12:20:00,86.94,86.95,86.85,86.86,2100.0,76.4235,76.4323,76.3444,76.3532,2100.0
2012-02-28 12:30:00,86.89,86.99,86.87,86.95,4700.0,76.3796,76.4675,76.362,76.4323,4700.0
2012-02-28 12:40:00,86.99,87.21,86.98,87.16,2700.0,76.4675,76.6609,76.4587,76.6169,2700.0
2012-02-28 12:50:00,87.12,87.31,87.11,87.29,5100.0,76.5818,76.7488,76.573,76.7312,5100.0
2012-02-28 13:00:00,87.28,87.3,86.89,86.89,8500.0,76.7224,76.74,76.3796,76.3796,8500.0
2012-02-28 13:10:00,86.93,86.97,86.69,86.75,4000.0,76.4147,76.4499,76.2038,76.2565,4000.0
2012-02-28 13:20:00,86.63,86.63,86.41,86.47,7800.0,76.151,76.151,75.9576,76.0104,7800.0
2012-02-28 13:30:00,86.42,86.49,86.37,86.43,3100.0,75.9664,76.028,75.9225,75.9752,3100.0
2012-02-28 13:40:00,86.47,86.56,86.37,86.39,4700.0,76.0104,76.0895,75.9225,75.9401,4700.0
2012-02-28 13:50:00,86.38,86.53,86.29,86.47,5100.0,75.9313,76.0631,75.8522,76.0104,5100.0
2012-02-28 14:00:00,86.43,86.49,86.29,86.29,4100.0,75.9752,76.028,75.8522,75.8522,4100.0
2012-02-28 14:10:00,86.33,86.36,86.23,86.32,3400.0,75.8873,75.9137,75.7994,75.8785,3400.0
2012-02-28 14:20:00,86.34,86.39,86.33,86.33,6300.0,75.8961,75.9401,75.8873,75.8873,6300.0
2012-02-28 14:30:00,86.33,86.54,86.33,86.35,6700.0,75.8873,76.0719,75.8873,75.9049,6700.0
2012-02-28 14:40:00,86.37,86.47,86.33,86.42,3700.0,75.9225,76.0104,75.8873,75.9664,3700.0
2012-02-28 14:50:00,86.46,86.53,86.36,86.36,5700.0,76.0016,76.0631,75.9137,75.9137,5700.0
2012-02-28 15:00:00,86.39,86.53,86.39,86.5,7400.0,75.9401,76.0631,75.9401,76.0368,7400.0
2012-02-28 15:10:00,86.51,86.85,86.48,86.8,6600.0,76.0455,76.3444,76.0192,76.3005,6600.0
2012-02-28 15:20:00,86.8,86.93,86.76,86.93,4900.0,76.3005,76.4147,76.2653,76.4147,4900.0
2012-02-28 15:30:00,86.92,86.97,86.8,86.81,14100.0,76.4059,76.4499,76.3005,76.3093,14100.0
2012-02-28 15:40:00,86.81,86.95,86.75,86.89,14400.0,76.3093,76.4323,76.2565,76.3796,14400.0
2012-02-28 15:50:00,86.87,87.03,86.82,86.9,15300.0,76.362,76.5026,76.318,76.3884,15300.0
2012-02-29 09:30:00,86.9,87.5,86.87,87.33,8300.0,76.3884,76.9158,76.362,76.7664,8300.0
2012-02-29 09:40:00,87.44,87.57,87.44,87.57,4500.0,76.863,76.9773,76.863,76.9773,4500.0
2012-02-29 09:50:00,87.57,87.68,87.5,87.51,5700.0,76.9773,77.074,76.9158,76.9246,5700.0
2012-02-29 10:00:00,87.54,87.73,87.28,87.44,5400.0,76.951,77.118,76.7224,76.863,5400.0
2012-02-29 10:10:00,87.51,87.62,87.28,87.28,6200.0,76.9246,77.0213,76.7224,76.7224,6200.0
2012-02-29 10:20:00,87.28,87.28,86.93,86.93,10700.0,76.7224,76.7224,76.4147,76.4147,10700.0
2012-02-29 10:30:00,86.89,86.94,86.82,86.9,7300.0,76.3796,76.4235,76.318,76.3884,7300.0
2012-02-29 10:40:00,86.86,86.86,86.11,86.16,9900.0,76.3532,76.3532,75.6939,75.7379,9900.0
2012-02-29 10:50:00,86.16,86.38,85.86,86.28,12800.0,75.7379,75.9313,75.4742,75.8434,12800.0
2012-02-29 11:00:00,86.29,86.34,86.2,86.28,5500.0,75.8522,75.8961,75.773,75.8434,5500.0
2012-02-29 11:10:00,86.29,86.4,86.12,86.18,10200.0,75.8522,75.9489,75.7027,75.7555,10200.0
2012-02-29 11:20:00,86.12,86.14,85.94,85.99,7600.0,75.7027,75.7203,75.5445,75.5884,7600.0
2012-02-29 11:30:00,85.99,86.37,85.91,86.37,6700.0,75.5884,75.9225,75.5181,75.9225,6700.0
2012-02-29 11:40:00,86.37,86.56,86.32,86.4,25100.0,75.9225,76.0895,75.8785,75.9489,25100.0
2012-02-29 11:50:00,86.49,86.57,86.39,86.39,8900.0,76.028,76.0983,75.9401,75.9401,8900.0
2012-02-29 12:00:00,86.46,86.58,86.31,86.54,7000.0,76.0016,76.1071,75.8697,76.0719,7000.0
2012-02-29 12:10:00,86.62,86.94,86.6,86.71,11800.0,76.1422,76.4235,76.1247,76.2214,11800.0
2012-02-29 12:20:00,86.7,86.77,86.48,86.57,6500.0,76.2126,76.2741,76.0192,76.0983,6500.0
2012-02-29 12:30:00,86.54,86.61,86.49,86.49,2100.0,76.0719,76.1334,76.028,76.028,2100.0
2012-02-29 12:40:00,86.52,86.52,86.36,86.44,2900.0,76.0543,76.0543,75.9137,75.984,2900.0
2012-02-29 12:50:00,86.47,86.71,86.47,86.71,1500.0,76.0104,76.2214,76.0104,76.2214,1500.0
2012-02-29 13:00:00,86.72,86.86,86.69,86.86,6900.0,76.2301,76.3532,76.2038,76.3532,6900.0
2012-02-29 13:10:00,86.81,86.81,86.57,86.57,9600.0,76.3093,76.3093,76.0983,76.0983,9600.0
2012-02-29 13:20:00,86.62,86.69,86.55,86.62,3400.0,76.1422,76.2038,76.0807,76.1422,3400.0
2012-02-29 13:30:00,86.62,86.76,86.62,86.64,2500.0,76.1422,76.2653,76.1422,76.1598,2500.0
2012-02-29 13:40:00,86.75,86.79,86.63,86.69,4300.0,76.2565,76.2917,76.151,76.2038,4300.0
2012-02-29 13:50:00,86.73,86.75,86.62,86.64,11500.0,76.2389,76.2565,76.1422,76.1598,11500.0
2012-02-29 14:00:00,86.65,86.79,86.62,86.67,3900.0,76.1686,76.2917,76.1422,76.1862,3900.0
2012-02-29 14:10:00,86.67,86.78,86.43,86.5,9200.0,76.1862,76.2829,75.9752,76.0368,9200.0
2012-02-29 14:20:00,86.51,86.79,86.47,86.73,6800.0,76.0455,76.2917,76.0104,76.2389,6800.0
2012-02-29 14:30:00,86.71,87.0,86.42,86.42,16600.0,76.2214,76.4763,75.9664,75.9664,16600.0
2012-02-29 14:40:00,86.5,86.57,86.3,86.49,5900.0,76.0368,76.0983,75.8609,76.028,5900.0
2012-02-29 14:50:00,86.52,86.54,86.28,86.28,7000.0,76.0543,76.0719,75.8434,75.8434,7000.0
2012-02-29 15:00:00,86.29,86.29,86.09,86.27,8700.0,75.8522,75.8522,75.6763,75.8346,8700.0
2012-02-29 15:10:00,86.22,86.37,86.22,86.26,10300.0,75.7906,75.9225,75.7906,75.8258,10300.0
2012-02-29 15:20:00,86.28,86.28,86.03,86.03,19400.0,75.8434,75.8434,75.6236,75.6236,19400.0
2012-02-29 15:30:00,86.0,86.08,85.93,86.03,17000.0,75.5972,75.6676,75.5357,75.6236,17000.0
2012-02-29 15:40:00,86.04,86.29,85.97,86.21,28500.0,75.6324,75.8522,75.5709,75.7818,28500.0
2012-02-29 15:50:00,86.26,86.26,85.84,85.86,40000.0,75.8258,75.8258,75.4566,75.4742,40000.0
2012-03-01 09:30:00,86.59,87.62,86.11,87.22,22700.0,76.1159,77.0213,75.6939,76.6697,22700.0
2012-03-01 09:40:00,87.32,87.55,87.31,87.46,7100.0,76.7576,76.9597,76.7488,76.8806,7100.0
2012-03-01 09:50:00,87.51,87.85,87.43,87.61,6800.0,76.9246,77.2235,76.8543,77.0125,6800.0
2012-03-01 10:00:00,87.6,87.6,87.06,87.54,14300.0,77.0037,77.0037,76.529,76.951,14300.0
2012-03-01 10:10:00,87.62,87.81,87.36,87.47,8200.0,77.0213,77.1883,76.7927,76.8894,8200.0
2012-03-01 10:20:00,87.55,87.72,87.38,87.4,12300.0,76.9597,77.1092,76.8103,76.8279,12300.0
2012-03-01 10:30:00,87.47,87.48,86.93,86.96,10200.0,76.8894,76.8982,76.4147,76.4411,10200.0
2012-03-01 10:40:00,87.01,87.01,86.86,86.94,8000.0,76.4851,76.4851,76.3532,76.4235,8000.0
2012-03-01 10:50:00,86.9,86.9,86.71,86.88,13000.0,76.3884,76.3884,76.2214,76.3708,13000.0
2012-03-01 11:00:00,86.99,87.12,86.89,86.89,9300.0,76.4675,76.5818,76.3796,76.3796,9300.0
2012-03-01 11:10:00,86.81,86.89,86.67,86.75,5700.0,76.3093,76.3796,76.1862,76.2565,5700.0
2012-03-01 11:20:00,86.76,86.8,86.65,86.74,8100.0,76.2653,76.3005,76.1686,76.2477,8100.0
2012-03-01 11:30:00,86.71,86.77,86.5,86.5,8700.0,76.2214,76.2741,76.0368,76.0368,8700.0
2012-03-01 11:40:00,86.52,86.55,86.2,86.21,15300.0,76.0543,76.0807,75.773,75.7818,15300.0
2012-03-01 11:50:00,86.2,86.21,85.94,86.13,16700.0,75.773,75.7818,75.5445,75.7115,16700.0
2012-03-01 12:00:00,86.12,86.25,86.12,86.18,10300.0,75.7027,75.817,75.7027,75.7555,10300.0
2012-03-01 12:10:00,86.19,86.23,86.1,86.2,5800.0,75.7643,75.7994,75.6851,75.773,5800.0
2012-03-01 12:20:00,86.25,86.35,86.07,86.1,12500.0,75.817,75.9049,75.6588,75.6851,12500.0
2012-03-01 12:30:00,86.16,86.16,86.03,86.03,9900.0,75.7379,75.7379,75.6236,75.6236,9900.0
2012-03-01 12:40:00,86.04,86.06,85.93,86.06,6300.0,75.6324,75.65,75.5357,75.65,6300.0
2012-03-01 12:50:00,86.01,86.05,85.85,85.85,14000.0,75.606,75.6412,75.4654,75.4654,14000.0
2012-03-01 13:00:00,85.83,85.9,85.76,85.9,8400.0,75.4478,75.5093,75.3863,75.5093,8400.0
2012-03-01 13:10:00,85.84,85.93,85.84,85.89,8000.0,75.4566,75.5357,75.4566,75.5005,8000.0
2012-03-01 13:20:00,85.93,86.19,85.93,86.01,16800.0,75.5357,75.7643,75.5357,75.606,16800.0
2012-03-01 13:30:00,86.04,86.11,85.92,86.03,10200.0,75.6324,75.6939,75.5269,75.6236,10200.0
2012-03-01 13:40:00,86.05,86.13,85.98,85.98,12700.0,75.6412,75.7115,75.5797,75.5797,12700.0
2012-03-01 13:50:00,85.98,86.07,85.85,85.88,12700.0,75.5797,75.6588,75.4654,75.4918,12700.0
2012-03-01 14:00:00,85.88,86.04,85.88,85.98,6800.0,75.4918,75.6324,75.4918,75.5797,6800.0
2012-03-01 14:10:00,85.99,86.0,85.77,85.77,18600.0,75.5884,75.5972,75.3951,75.3951,18600.0
2012-03-01 14:20:00,85.76,85.81,85.62,85.65,9200.0,75.3863,75.4302,75.2632,75.2896,9200.0
2012-03-01 14:30:00,85.64,85.83,85.63,85.77,11800.0,75.2808,75.4478,75.272,75.3951,11800.0
2012-03-01 14:40:00,85.78,85.92,85.75,85.91,8900.0,75.4038,75.5269,75.3775,75.5181,8900.0
2012-03-01 14:50:00,85.92,85.92,85.75,85.8,9200.0,75.5269,75.5269,75.3775,75.4214,9200.0
2012-03-01 15:00:00,85.8,85.88,85.75,85.79,22100.0,75.4214,75.4918,75.3775,75.4126,22100.0
2012-03-01 15:10:00,85.75,85.79,85.5,85.5,28100.0,75.3775,75.4126,75.1577,75.1577,28100.0
2012-03-01 15:20:00,85.5,85.95,85.45,85.87,27100.0,75.1577,75.5533,75.1138,75.483,27100.0
2012-03-01 15:30:00,85.9,85.9,85.6,85.69,31100.0,75.5093,75.5093,75.2456,75.3247,31100.0
2012-03-01 15:40:00,85.68,85.82,85.6,85.77,39300.0,75.3159,75.439,75.2456,75.3951,39300.0
2012-03-01 15:50:00,85.78,85.88,85.63,85.77,65600.0,75.4038,75.4918,75.272,75.3951,65600.0
2012-03-02 09:30:00,85.96,86.14,85.7,85.79,9700.0,75.5621,75.7203,75.3335,75.4126,9700.0
2012-03-02 09:40:00,85.81,85.88,85.54,85.64,6800.0,75.4302,75.4918,75.1929,75.2808,6800.0
2012-03-02 09:50:00,85.58,85.67,85.3,85.3,17000.0,75.228,75.3072,74.9819,74.9819,17000.0
2012-03-02 10:00:00,85.35,85.79,85.35,85.79,6400.0,75.0259,75.4126,75.0259,75.4126,6400.0
2012-03-02 10:10:00,85.79,86.03,85.72,85.83,15400.0,75.4126,75.6236,75.3511,75.4478,15400.0
2012-03-02 10:20:00,85.85,85.85,85.65,85.78,8700.0,75.4654,75.4654,75.2896,75.4038,8700.0
2012-03-02 10:30:00,85.72,85.72,85.36,85.53,7000.0,75.3511,75.3511,75.0347,75.1841,7000.0
2012-03-02 10:40:00,85.54,85.78,85.54,85.66,6500.0,75.1929,75.4038,75.1929,75.2984,6500.0
2012-03-02 10:50:00,85.66,85.75,85.54,85.54,7300.0,75.2984,75.3775,75.1929,75.1929,7300.0
2012-03-02 11:00:00,85.63,85.66,85.5,85.53,4300.0,75.272,75.2984,75.1577,75.1841,4300.0
2012-03-02 11:10:00,85.53,85.53,85.35,85.47,2300.0,75.1841,75.1841,75.0259,75.1313,2300.0
2012-03-02 11:20:00,85.51,85.6,85.5,85.55,3800.0,75.1665,75.2456,75.1577,75.2017,3800.0
2012-03-02 11:30:00,85.55,85.62,85.43,85.48,3500.0,75.2017,75.2632,75.0962,75.1401,3500.0
2012-03-02 11:40:00,85.45,85.45,84.96,85.12,5500.0,75.1138,75.1138,74.683,74.8237,5500.0
2012-03-02 11:50:00,85.04,85.42,85.0,85.28,13200.0,74.7534,75.0874,74.7182,74.9643,13200.0
2012-03-02 12:00:00,85.22,85.26,85.07,85.16,2300.0,74.9116,74.9467,74.7797,74.8588,2300.0
2012-03-02 12:10:00,85.16,85.21,85.03,85.06,4100.0,74.8588,74.9028,74.7446,74.7709,4100.0
2012-03-02 12:20:00,85.07,85.07,84.76,84.76,5600.0,74.7797,74.7797,74.5072,74.5072,5600.0
2012-03-02 12:30:00,84.82,84.99,84.82,84.96,8500.0,74.56,74.7094,74.56,74.683,8500.0
2012-03-02 12:40:00,85.01,85.09,84.98,85.04,2800.0,74.727,74.7973,74.7006,74.7534,2800.0
2012-03-02 12:50:00,85.1,85.1,85.01,85.06,3600.0,74.8061,74.8061,74.727,74.7709,3600.0
2012-03-02 13:00:00,85.01,85.14,84.95,85.14,4400.0,74.727,74.8413,74.6742,74.8413,4400.0
2012-03-02 13:10:00,85.19,85.19,84.9,84.91,5900.0,74.8852,74.8852,74.6303,74.6391,5900.0
2012-03-02 13:20:00,84.88,85.47,84.81,85.31,22500.0,74.6127,75.1313,74.5512,74.9907,22500.0
2012-03-02 13:30:00,85.3,85.44,85.2,85.2,6500.0,74.9819,75.105,74.894,74.894,6500.0
2012-03-02 13:40:00,85.25,85.47,85.21,85.21,5000.0,74.938,75.1313,74.9028,74.9028,5000.0
2012-03-02 13:50:00,85.27,85.45,85.27,85.41,9600.0,74.9555,75.1138,74.9555,75.0786,9600.0
2012-03-02 14:00:00,85.41,85.55,85.32,85.53,6400.0,75.0786,75.2017,74.9995,75.1841,6400.0
2012-03-02 14:10:00,85.48,85.64,85.27,85.64,6100.0,75.1401,75.2808,74.9555,75.2808,6100.0
2012-03-02 14:20:00,85.66,85.66,85.39,85.39,7300.0,75.2984,75.2984,75.061,75.061,7300.0
2012-03-02 14:30:00,85.43,85.54,85.27,85.53,5900.0,75.0962,75.1929,74.9555,75.1841,5900.0
2012-03-02 14:40:00,85.52,85.54,85.4,85.46,9100.0,75.1753,75.1929,75.0698,75.1226,9100.0
2012-03-02 14:50:00,85.47,85.68,85.47,85.62,8100.0,75.1313,75.3159,75.1313,75.2632,8100.0
2012-03-02 15:00:00,85.64,85.69,85.48,85.6,13200.0,75.2808,75.3247,75.1401,75.2456,13200.0
2012-03-02 15:10:00,85.6,85.61,85.45,85.46,13400.0,75.2456,75.2544,75.1138,75.1226,13400.0
2012-03-02 15:20:00,85.44,85.54,85.43,85.49,19800.0,75.105,75.1929,75.0962,75.1489,19800.0
2012-03-02 15:30:00,85.51,85.58,85.25,85.26,16900.0,75.1665,75.228,74.938,74.9467,16900.0
2012-03-02 15:40:00,85.27,85.31,85.04,85.16,22700.0,74.9555,74.9907,74.7534,74.8588,22700.0
2012-03-02 15:50:00,85.16,85.37,85.13,85.17,57500.0,74.8588,75.0434,74.8325,74.8676,57500.0
2012-03-05 09:30:00,85.23,85.55,84.76,84.97,8300.0,74.9204,75.2017,74.5072,74.6918,8300.0
2012-03-05 09:40:00,84.99,85.06,84.74,84.84,6300.0,74.7094,74.7709,74.4896,74.5776,6300.0
2012-03-05 09:50:00,84.89,85.89,84.85,85.79,18000.0,74.6215,75.5005,74.5863,75.4126,18000.0
2012-03-05 10:00:00,85.89,85.89,85.55,85.64,6700.0,75.5005,75.5005,75.2017,75.2808,6700.0
2012-03-05 10:10:00,85.65,85.78,85.37,85.37,4000.0,75.2896,75.4038,75.0434,75.0434,4000.0
2012-03-05 10:20:00,85.39,85.4,84.85,84.85,6900.0,75.061,75.0698,74.5863,74.5863,6900.0
2012-03-05 10:30:00,84.86,85.04,84.83,84.92,6000.0,74.5951,74.7534,74.5688,74.6479,6000.0
2012-03-05 10:40:00,84.92,85.09,84.85,85.09,3000.0,74.6479,74.7973,74.5863,74.7973,3000.0
2012-03-05 10:50:00,85.09,85.16,84.86,84.95,6600.0,74.7973,74.8588,74.5951,74.6742,6600.0
2012-03-05 11:00:00,85.01,85.02,84.79,84.95,5400.0,74.727,74.7358,74.5336,74.6742,5400.0
2012-03-05 11:10:00,84.95,84.95,84.42,84.52,7900.0,74.6742,74.6742,74.2084,74.2963,7900.0
2012-03-05 11:20:00,84.58,84.69,84.58,84.59,4000.0,74.349,74.4457,74.349,74.3578,4000.0
2012-03-05 11:30:00,84.68,84.69,84.56,84.56,3100.0,74.4369,74.4457,74.3314,74.3314,3100.0
2012-03-05 11:40:00,84.59,84.66,84.49,84.66,4500.0,74.3578,74.4193,74.2699,74.4193,4500.0
2012-03-05 11:50:00,84.56,84.65,84.37,84.38,9100.0,74.3314,74.4105,74.1644,74.1732,9100.0
2012-03-05 12:00:00,84.44,84.59,84.44,84.52,4700.0,74.2259,74.3578,74.2259,74.2963,4700.0
2012-03-05 12:10:00,84.53,84.63,84.44,84.48,16100.0,74.3051,74.393,74.2259,74.2611,16100.0
2012-03-05 12:20:00,84.46,84.56,84.28,84.33,14100.0,74.2435,74.3314,74.0853,74.1292,14100.0
2012-03-05 12:30:00,84.31,84.33,84.22,84.28,8000.0,74.1117,74.1292,74.0325,74.0853,8000.0
2012-03-05 12:40:00,84.32,84.45,84.29,84.43,8400.0,74.1205,74.2347,74.0941,74.2171,8400.0
2012-03-05 12:50:00,84.42,84.52,84.35,84.49,6500.0,74.2084,74.2963,74.1468,74.2699,6500.0
2012-03-05 13:00:00,84.48,84.58,84.44,84.45,8100.0,74.2611,74.349,74.2259,74.2347,8100.0
2012-03-05 13:10:00,84.48,84.59,84.47,84.52,5500.0,74.2611,74.3578,74.2523,74.2963,5500.0
2012-03-05 13:20:00,84.51,84.63,84.47,84.55,6300.0,74.2875,74.393,74.2523,74.3226,6300.0
2012-03-05 13:30:00,84.58,84.63,84.54,84.58,10400.0,74.349,74.393,74.3138,74.349,10400.0
2012-03-05 13:40:00,84.57,84.74,84.53,84.56,17500.0,74.3402,74.4896,74.3051,74.3314,17500.0
2012-03-05 13:50:00,84.53,84.62,84.48,84.52,11800.0,74.3051,74.3842,74.2611,74.2963,11800.0
2012-03-05 14:00:00,84.5,84.56,84.49,84.56,9100.0,74.2787,74.3314,74.2699,74.3314,9100.0
2012-03-05 14:10:00,84.58,84.72,84.58,84.63,13200.0,74.349,74.4721,74.349,74.393,13200.0
2012-03-05 14:20:00,84.6,84.88,84.51,84.81,23600.0,74.3666,74.6127,74.2875,74.5512,23600.0
2012-03-05 14:30:00,84.85,84.86,84.72,84.78,7700.0,74.5863,74.5951,74.4721,74.5248,7700.0
2012-03-05 14:40:00,84.8,84.87,84.74,84.85,4600.0,74.5424,74.6039,74.4896,74.5863,4600.0
2012-03-05 14:50:00,84.92,85.11,84.76,85.07,7900.0,74.6479,74.8149,74.5072,74.7797,7900.0
2012-03-05 15:00:00,85.04,85.4,85.04,85.38,24500.0,74.7534,75.0698,74.7534,75.0522,24500.0
2012-03-05 15:10:00,85.39,85.77,85.3,85.77,46700.0,75.061,75.3951,74.9819,75.3951,46700.0
2012-03-05 15:20:00,85.74,85.97,85.45,85.96,65500.0,75.3687,75.5709,75.1138,75.5621,65500.0
2012-03-05 15:30:00,85.97,86.4,85.96,86.29,53900.0,75.5709,75.9489,75.5621,75.8522,53900.0
2012-03-05 15:40:00,86.29,86.39,85.89,86.26,71200.0,75.8522,75.9401,75.5005,75.8258,71200.0
2012-03-05 15:50:00,86.26,86.33,85.9,86.02,69400.0,75.8258,75.8873,75.5093,75.6148,69400.0
2012-03-06 09:30:00,85.23,85.23,84.54,84.81,14900.0,74.9204,74.9204,74.3138,74.5512,14900.0
2012-03-06 09:40:00,84.81,84.83,84.52,84.67,6400.0,74.5512,74.5688,74.2963,74.4281,6400.0
2012-03-06 09:50:00,84.6,84.6,84.25,84.46,6500.0,74.3666,74.3666,74.0589,74.2435,6500.0
2012-03-06 10:00:00,84.45,84.76,84.38,84.66,20400.0,74.2347,74.5072,74.1732,74.4193,20400.0
2012-03-06 10:10:00,84.66,84.77,84.57,84.65,15300.0,74.4193,74.516,74.3402,74.4105,15300.0
2012-03-06 10:20:00,84.61,84.68,84.41,84.53,6900.0,74.3754,74.4369,74.1996,74.3051,6900.0
2012-03-06 10:30:00,84.44,84.91,84.44,84.81,16800.0,74.2259,74.6391,74.2259,74.5512,16800.0
2012-03-06 10:40:00,84.79,84.85,84.44,84.44,2700.0,74.5336,74.5863,74.2259,74.2259,2700.0
2012-03-06 10:50:00,84.42,84.42,84.2,84.38,9500.0,74.2084,74.2084,74.015,74.1732,9500.0
2012-03-06 11:00:00,84.37,84.53,84.27,84.52,9800.0,74.1644,74.3051,74.0765,74.2963,9800.0
2012-03-06 11:10:00,84.42,84.42,84.18,84.25,5100.0,74.2084,74.2084,73.9974,74.0589,5100.0
2012-03-06 11:20:00,84.17,84.34,84.11,84.24,2200.0,73.9886,74.138,73.9359,74.0501,2200.0
2012-03-06 11:30:00,84.24,84.28,84.06,84.1,24200.0,74.0501,74.0853,73.8919,73.9271,24200.0
2012-03-06 11:40:00,84.17,84.26,84.03,84.06,4500.0,73.9886,74.0677,73.8655,73.8919,4500.0
2012-03-06 11:50:00,84.07,84.09,84.0,84.02,1500.0,73.9007,73.9183,73.8392,73.8567,1500.0
2012-03-06 12:00:00,84.01,84.08,83.95,84.0,2300.0,73.848,73.9095,73.7952,73.8392,2300.0
2012-03-06 12:10:00,84.02,84.05,83.74,83.77,5000.0,73.8567,73.8831,73.6106,73.637,5000.0
2012-03-06 12:20:00,83.77,83.82,83.66,83.69,2400.0,73.637,73.6809,73.5403,73.5667,2400.0
2012-03-06 12:30:00,83.7,84.0,83.7,84.0,3700.0,73.5754,73.8392,73.5754,73.8392,3700.0
2012-03-06 12:40:00,83.98,84.01,83.88,83.96,2800.0,73.8216,73.848,73.7337,73.804,2800.0
2012-03-06 12:50:00,83.97,83.99,83.87,83.95,5700.0,73.8128,73.8304,73.7249,73.7952,5700.0
2012-03-06 13:00:00,83.92,84.12,83.92,84.0,2200.0,73.7688,73.9446,73.7688,73.8392,2200.0
2012-03-06 13:10:00,84.01,84.05,83.9,83.99,2000.0,73.848,73.8831,73.7513,73.8304,2000.0
2012-03-06 13:20:00,84.03,84.05,83.91,83.96,19800.0,73.8655,73.8831,73.76,73.804,19800.0
2012-03-06 13:30:00,84.05,84.1,84.03,84.08,1400.0,73.8831,73.9271,73.8655,73.9095,1400.0
2012-03-06 13:40:00,84.12,84.17,83.96,84.14,3400.0,73.9446,73.9886,73.804,73.9622,3400.0
2012-03-06 13:50:00,84.2,84.22,84.08,84.2,14500.0,74.015,74.0325,73.9095,74.015,14500.0
2012-03-06 14:00:00,84.18,84.2,84.0,84.05,8600.0,73.9974,74.015,73.8392,73.8831,8600.0
2012-03-06 14:10:00,84.04,84.1,83.94,83.95,18200.0,73.8743,73.9271,73.7864,73.7952,18200.0
2012-03-06 14:20:00,84.01,84.01,83.67,83.67,4100.0,73.848,73.848,73.5491,73.5491,4100.0
2012-03-06 14:30:00,83.71,83.72,83.63,83.67,2400.0,73.5842,73.593,73.5139,73.5491,2400.0
2012-03-06 14:40:00,83.64,83.76,83.63,83.72,20200.0,73.5227,73.6282,73.5139,73.593,20200.0
2012-03-06 14:50:00,83.77,83.96,83.76,83.78,14800.0,73.637,73.804,73.6282,73.6458,14800.0
2012-03-06 15:00:00,83.8,83.91,83.77,83.85,15600.0,73.6634,73.76,73.637,73.7073,15600.0
2012-03-06 15:10:00,83.83,83.9,83.64,83.8,19800.0,73.6897,73.7513,73.5227,73.6634,19800.0
2012-03-06 15:20:00,83.78,84.04,83.65,83.91,18200.0,73.6458,73.8743,73.5315,73.76,18200.0
2012-03-06 15:30:00,83.9,83.9,83.62,83.8,16100.0,73.7513,73.7513,73.5051,73.6634,16100.0
2012-03-06 15:40:00,83.81,84.01,83.77,83.79,17400.0,73.6721,73.848,73.637,73.6546,17400.0
2012-03-06 15:50:00,83.79,83.99,83.79,83.89,27100.0,73.6546,73.8304,73.6546,73.7425,27100.0
2012-03-07 09:30:00,83.92,84.15,83.82,84.09,7000.0,73.7688,73.971,73.6809,73.9183,7000.0
2012-03-07 09:40:00,83.99,84.34,83.99,84.34,2200.0,73.8304,74.138,73.8304,74.138,2200.0
2012-03-07 09:50:00,84.12,84.37,84.1,84.25,5600.0,73.9446,74.1644,73.9271,74.0589,5600.0
2012-03-07 10:00:00,84.3,84.47,84.0,84.08,6600.0,74.1029,74.2523,73.8392,73.9095,6600.0
2012-03-07 10:10:00,84.08,84.12,83.83,83.87,8800.0,73.9095,73.9446,73.6897,73.7249,8800.0
2012-03-07 10:20:00,83.92,83.95,83.69,83.78,5300.0,73.7688,73.7952,73.5667,73.6458,5300.0
2012-03-07 10:30:00,83.82,84.11,83.8,84.1,8600.0,73.6809,73.9359,73.6634,73.9271,8600.0
2012-03-07 10:40:00,84.11,84.14,83.86,83.94,3900.0,73.9359,73.9622,73.7161,73.7864,3900.0
2012-03-07 10:50:00,83.95,84.05,83.94,84.01,2500.0,73.7952,73.8831,73.7864,73.848,2500.0
2012-03-07 11:00:00,84.06,84.43,84.02,84.43,4400.0,73.8919,74.2171,73.8567,74.2171,4400.0
2012-03-07 11:10:00,84.38,84.6,84.38,84.54,1700.0,74.1732,74.3666,74.1732,74.3138,1700.0
2012-03-07 11:20:00,84.6,84.74,84.57,84.73,5600.0,74.3666,74.4896,74.3402,74.4809,5600.0
2012-03-07 11:30:00,84.73,84.78,84.58,84.58,3500.0,74.4809,74.5248,74.349,74.349,3500.0
2012-03-07 11:40:00,84.64,84.67,84.54,84.63,4200.0,74.4017,74.4281,74.3138,74.393,4200.0
2012-03-07 11:50:00,84.64,84.67,84.58,84.64,1300.0,74.4017,74.4281,74.349,74.4017,1300.0
2012-03-07 12:00:00,84.66,84.79,84.63,84.7,4700.0,74.4193,74.5336,74.393,74.4545,4700.0
2012-03-07 12:10:00,84.73,84.79,84.59,84.59,13500.0,74.4809,74.5336,74.3578,74.3578,13500.0
2012-03-07 12:20:00,84.58,84.58,84.51,84.52,1800.0,74.349,74.349,74.2875,74.2963,1800.0
2012-03-07 12:30:00,84.55,84.56,84.5,84.56,900.0,74.3226,74.3314,74.2787,74.3314,900.0
2012-03-07 12:40:00,84.63,84.71,84.63,84.71,700.0,74.393,74.4633,74.393,74.4633,700.0
2012-03-07 12:50:00,84.69,84.69,84.69,84.69,100.0,74.4457,74.4457,74.4457,74.4457,100.0
2012-03-07 13:00:00,84.59,84.63,84.53,84.56,1100.0,74.3578,74.393,74.3051,74.3314,1100.0
2012-03-07 13:10:00,84.59,84.64,84.54,84.54,1200.0,74.3578,74.4017,74.3138,74.3138,1200.0
2012-03-07 13:20:00,84.54,84.54,84.44,84.44,1300.0,74.3138,74.3138,74.2259,74.2259,1300.0
2012-03-07 13:30:00,84.45,84.59,84.45,84.59,1700.0,74.2347,74.3578,74.2347,74.3578,1700.0
2012-03-07 13:40:00,84.51,84.66,84.42,84.66,21600.0,74.2875,74.4193,74.2084,74.4193,21600.0
2012-03-07 13:50:00,84.65,84.65,84.45,84.47,12200.0,74.4105,74.4105,74.2347,74.2523,12200.0
2012-03-07 14:00:00,84.53,84.69,84.53,84.64,5200.0,74.3051,74.4457,74.3051,74.4017,5200.0
2012-03-07 14:10:00,84.63,84.7,84.62,84.67,1500.0,74.393,74.4545,74.3842,74.4281,1500.0
2012-03-07 14:20:00,84.67,84.67,84.6,84.65,1800.0,74.4281,74.4281,74.3666,74.4105,1800.0
2012-03-07 14:30:00,84.65,84.65,84.4,84.47,3300.0,74.4105,74.4105,74.1908,74.2523,3300.0
2012-03-07 14:40:00,84.44,84.48,84.4,84.48,2000.0,74.2259,74.2611,74.1908,74.2611,2000.0
2012-03-07 14:50:00,84.45,84.54,84.45,84.48,2700.0,74.2347,74.3138,74.2347,74.2611,2700.0
2012-03-07 15:00:00,84.55,84.62,84.49,84.49,4700.0,74.3226,74.3842,74.2699,74.2699,4700.0
2012-03-07 15:10:00,84.51,84.53,84.4,84.5,5100.0,74.2875,74.3051,74.1908,74.2787,5100.0
2012-03-07 15:20:00,84.53,84.55,84.48,84.5,5700.0,74.3051,74.3226,74.2611,74.2787,5700.0
2012-03-07 15:30:00,84.51,84.66,84.5,84.53,6200.0,74.2875,74.4193,74.2787,74.3051,6200.0
2012-03-07 15:40:00,84.53,84.71,84.53,84.53,13300.0,74.3051,74.4633,74.3051,74.3051,13300.0
2012-03-07 15:50:00,84.53,84.53,84.31,84.41,19800.0,74.3051,74.3051,74.1117,74.1996,19800.0
2012-03-08 09:30:00,85.11,85.52,85.11,85.52,2700.0,74.8149,75.1753,74.8149,75.1753,2700.0
2012-03-08 09:40:00,85.5,85.84,85.45,85.49,7900.0,75.1577,75.4566,75.1138,75.1489,7900.0
2012-03-08 09:50:00,85.41,85.46,85.24,85.33,6500.0,75.0786,75.1226,74.9292,75.0083,6500.0
2012-03-08 10:00:00,85.37,85.38,85.01,85.02,5600.0,75.0434,75.0522,74.727,74.7358,5600.0
2012-03-08 10:10:00,85.01,85.12,84.77,85.12,5000.0,74.727,74.8237,74.516,74.8237,5000.0
2012-03-08 10:20:00,85.12,85.17,84.94,84.94,6900.0,74.8237,74.8676,74.6655,74.6655,6900.0
2012-03-08 10:30:00,84.99,85.26,84.99,85.2,4700.0,74.7094,74.9467,74.7094,74.894,4700.0
2012-03-08 10:40:00,85.19,85.76,85.19,85.64,24800.0,74.8852,75.3863,74.8852,75.2808,24800.0
2012-03-08 10:50:00,85.72,86.01,85.71,86.01,6500.0,75.3511,75.606,75.3423,75.606,6500.0
2012-03-08 11:00:00,85.97,86.52,85.97,86.52,7500.0,75.5709,76.0543,75.5709,76.0543,7500.0
2012-03-08 11:10:00,86.53,86.77,86.47,86.63,8100.0,76.0631,76.2741,76.0104,76.151,8100.0
2012-03-08 11:20:00,86.63,86.63,86.5,86.52,5500.0,76.151,76.151,76.0368,76.0543,5500.0
2012-03-08 11:30:00,86.52,86.6,86.29,86.4,11300.0,76.0543,76.1247,75.8522,75.9489,11300.0
2012-03-08 11:40:00,86.4,86.44,86.33,86.44,5300.0,75.9489,75.984,75.8873,75.984,5300.0
2012-03-08 11:50:00,86.48,86.48,86.39,86.45,4000.0,76.0192,76.0192,75.9401,75.9928,4000.0
2012-03-08 12:00:00,86.44,86.69,86.44,86.64,5300.0,75.984,76.2038,75.984,76.1598,5300.0
2012-03-08 12:10:00,86.72,86.72,86.45,86.52,4300.0,76.2301,76.2301,75.9928,76.0543,4300.0
2012-03-08 12:20:00,86.49,86.54,86.38,86.38,1700.0,76.028,76.0719,75.9313,75.9313,1700.0
2012-03-08 12:30:00,86.42,86.42,86.23,86.23,5600.0,75.9664,75.9664,75.7994,75.7994,5600.0
2012-03-08 12:40:00,86.28,86.45,86.28,86.38,4300.0,75.8434,75.9928,75.8434,75.9313,4300.0
2012-03-08 12:50:00,86.37,86.44,86.36,86.37,1300.0,75.9225,75.984,75.9137,75.9225,1300.0
2012-03-08 13:00:00,86.34,86.44,86.34,86.38,2300.0,75.8961,75.984,75.8961,75.9313,2300.0
2012-03-08 13:10:00,86.39,86.49,86.35,86.42,7000.0,75.9401,76.028,75.9049,75.9664,7000.0
2012-03-08 13:20:00,86.4,86.45,86.35,86.36,3100.0,75.9489,75.9928,75.9049,75.9137,3100.0
2012-03-08 13:30:00,86.36,86.47,86.36,86.47,2900.0,75.9137,76.0104,75.9137,76.0104,2900.0
2012-03-08 13:40:00,86.5,86.59,86.5,86.51,2000.0,76.0368,76.1159,76.0368,76.0455,2000.0
2012-03-08 13:50:00,86.52,86.52,86.33,86.4,2400.0,76.0543,76.0543,75.8873,75.9489,2400.0
2012-03-08 14:00:00,86.4,86.45,86.3,86.37,7200.0,75.9489,75.9928,75.8609,75.9225,7200.0
2012-03-08 14:10:00,86.33,86.38,86.21,86.29,9200.0,75.8873,75.9313,75.7818,75.8522,9200.0
2012-03-08 14:20:00,86.32,86.37,86.25,86.25,2600.0,75.8785,75.9225,75.817,75.817,2600.0
2012-03-08 14:30:00,86.24,86.24,86.18,86.2,2500.0,75.8082,75.8082,75.7555,75.773,2500.0
2012-03-08 14:40:00,86.21,86.36,86.2,86.34,3700.0,75.7818,75.9137,75.773,75.8961,3700.0
2012-03-08 14:50:00,86.39,86.55,86.39,86.48,5300.0,75.9401,76.0807,75.9401,76.0192,5300.0
2012-03-08 15:00:00,86.44,86.46,86.39,86.39,3400.0,75.984,76.0016,75.9401,75.9401,3400.0
2012-03-08 15:10:00,86.39,86.44,86.33,86.36,4900.0,75.9401,75.984,75.8873,75.9137,4900.0
2012-03-08 15:20:00,86.38,86.45,86.27,86.28,7100.0,75.9313,75.9928,75.8346,75.8434,7100.0
2012-03-08 15:30:00,86.3,86.32,86.15,86.24,13200.0,75.8609,75.8785,75.7291,75.8082,13200.0
2012-03-08 15:40:00,86.23,86.39,86.23,86.33,13100.0,75.7994,75.9401,75.7994,75.8873,13100.0
2012-03-08 15:50:00,86.33,86.45,86.33,86.39,24200.0,75.8873,75.9928,75.8873,75.9401,24200.0
2012-03-09 09:30:00,86.16,86.52,86.11,86.13,10500.0,75.7379,76.0543,75.6939,75.7115,10500.0
2012-03-09 09:40:00,86.18,86.38,86.17,86.37,4100.0,75.7555,75.9313,75.7467,75.9225,4100.0
2012-03-09 09:50:00,86.49,86.59,86.35,86.48,3800.0,76.028,76.1159,75.9049,76.0192,3800.0
2012-03-09 10:00:00,86.58,86.8,86.54,86.79,2900.0,76.1071,76.3005,76.0719,76.2917,2900.0
2012-03-09 10:10:00,86.87,86.92,86.69,86.75,20100.0,76.362,76.4059,76.2038,76.2565,20100.0
2012-03-09 10:20:00,86.88,87.1,86.88,87.01,12000.0,76.3708,76.5642,76.3708,76.4851,12000.0
2012-03-09 10:30:00,87.08,87.26,87.0,87.19,22100.0,76.5466,76.7048,76.4763,76.6433,22100.0
2012-03-09 10:40:00,87.2,87.2,86.85,86.9,9000.0,76.6521,76.6521,76.3444,76.3884,9000.0
2012-03-09 10:50:00,86.91,87.0,86.9,86.9,5300.0,76.3972,76.4763,76.3884,76.3884,5300.0
2012-03-09 11:00:00,86.9,86.9,86.77,86.77,6900.0,76.3884,76.3884,76.2741,76.2741,6900.0
2012-03-09 11:10:00,86.75,86.83,86.75,86.81,3700.0,76.2565,76.3268,76.2565,76.3093,3700.0
2012-03-09 11:20:00,86.78,86.89,86.78,86.81,4800.0,76.2829,76.3796,76.2829,76.3093,4800.0
2012-03-09 11:30:00,86.85,87.01,86.82,87.01,3200.0,76.3444,76.4851,76.318,76.4851,3200.0
2012-03-09 11:40:00,87.03,87.14,86.98,87.08,6300.0,76.5026,76.5993,76.4587,76.5466,6300.0
2012-03-09 11:50:00,87.13,87.43,87.13,87.34,15200.0,76.5905,76.8543,76.5905,76.7751,15200.0
2012-03-09 12:00:00,87.38,87.4,86.99,87.21,20900.0,76.8103,76.8279,76.4675,76.6609,20900.0
2012-03-09 12:10:00,87.21,87.29,87.13,87.28,4000.0,76.6609,76.7312,76.5905,76.7224,4000.0
2012-03-09 12:20:00,87.33,87.35,87.23,87.24,11500.0,76.7664,76.7839,76.6785,76.6872,11500.0
2012-03-09 12:30:00,87.25,87.3,87.24,87.28,5100.0,76.696,76.74,76.6872,76.7224,5100.0
2012-03-09 12:40:00,87.29,87.38,87.29,87.38,1800.0,76.7312,76.8103,76.7312,76.8103,1800.0
2012-03-09 12:50:00,87.39,87.43,87.33,87.36,5300.0,76.8191,76.8543,76.7664,76.7927,5300.0
2012-03-09 13:00:00,87.4,87.45,87.37,87.37,2900.0,76.8279,76.8718,76.8015,76.8015,2900.0
2012-03-09 13:10:00,87.4,87.48,87.4,87.43,2500.0,76.8279,76.8982,76.8279,76.8543,2500.0
2012-03-09 13:20:00,87.42,87.45,87.28,87.43,3800.0,76.8455,76.8718,76.7224,76.8543,3800.0
2012-03-09 13:30:00,87.38,87.44,87.31,87.44,4500.0,76.8103,76.863,76.7488,76.863,4500.0
2012-03-09 13:40:00,87.48,87.49,87.37,87.48,1800.0,76.8982,76.907,76.8015,76.8982,1800.0
2012-03-09 13:50:00,87.4,87.52,87.4,87.49,3000.0,76.8279,76.9334,76.8279,76.907,3000.0
2012-03-09 14:00:00,87.48,87.53,87.37,87.43,11100.0,76.8982,76.9422,76.8015,76.8543,11100.0
2012-03-09 14:10:00,87.38,87.48,87.36,87.43,7000.0,76.8103,76.8982,76.7927,76.8543,7000.0
2012-03-09 14:20:00,87.35,87.5,87.35,87.46,4900.0,76.7839,76.9158,76.7839,76.8806,4900.0
2012-03-09 14:30:00,87.46,87.54,87.46,87.54,5600.0,76.8806,76.951,76.8806,76.951,5600.0
2012-03-09 14:40:00,87.54,87.6,87.42,87.43,7800.0,76.951,77.0037,76.8455,76.8543,7800.0
2012-03-09 14:50:00,87.42,87.44,87.03,87.11,15400.0,76.8455,76.863,76.5026,76.573,15400.0
2012-03-09 15:00:00,87.15,87.28,87.15,87.27,9300.0,76.6081,76.7224,76.6081,76.7136,9300.0
2012-03-09 15:10:00,87.27,87.27,87.12,87.16,14100.0,76.7136,76.7136,76.5818,76.6169,14100.0
2012-03-09 15:20:00,87.16,87.26,87.16,87.26,17300.0,76.6169,76.7048,76.6169,76.7048,17300.0
2012-03-09 15:30:00,87.25,87.26,87.17,87.24,12600.0,76.696,76.7048,76.6257,76.6872,12600.0
2012-03-09 15:40:00,87.21,87.22,87.14,87.16,14900.0,76.6609,76.6697,76.5993,76.6169,14900.0
2012-03-09 15:50:00,87.17,87.32,87.03,87.29,31900.0,76.6257,76.7576,76.5026,76.7312,31900.0
2012-03-12 09:30:00,87.54,87.74,87.34,87.45,16000.0,76.951,77.1268,76.7751,76.8718,16000.0
2012-03-12 09:40:00,87.47,87.81,87.18,87.2,12300.0,76.8894,77.1883,76.6345,76.6521,12300.0
2012-03-12 09:50:00,87.15,87.46,87.11,87.38,10100.0,76.6081,76.8806,76.573,76.8103,10100.0
2012-03-12 10:00:00,87.25,87.34,86.95,87.05,18200.0,76.696,76.7751,76.4323,76.5202,18200.0
2012-03-12 10:10:00,86.99,87.15,86.96,87.1,3400.0,76.4675,76.6081,76.4411,76.5642,3400.0
2012-03-12 10:20:00,87.11,87.17,87.0,87.15,13700.0,76.573,76.6257,76.4763,76.6081,13700.0
2012-03-12 10:30:00,87.15,87.15,86.97,87.01,7100.0,76.6081,76.6081,76.4499,76.4851,7100.0
2012-03-12 10:40:00,87.0,87.13,86.98,87.04,16900.0,76.4763,76.5905,76.4587,76.5114,16900.0
2012-03-12 10:50:00,87.0,87.1,86.8,86.84,17600.0,76.4763,76.5642,76.3005,76.3356,17600.0
2012-03-12 11:00:00,86.86,86.97,86.7,86.75,12400.0,76.3532,76.4499,76.2126,76.2565,12400.0
2012-03-12 11:10:00,86.75,87.0,86.71,86.87,26000.0,76.2565,76.4763,76.2214,76.362,26000.0
2012-03-12 11:20:00,86.96,86.96,86.65,86.69,15900.0,76.4411,76.4411,76.1686,76.2038,15900.0
2012-03-12 11:30:00,86.68,86.94,86.68,86.93,10700.0,76.195,76.4235,76.195,76.4147,10700.0
2012-03-12 11:40:00,86.9,87.04,86.83,86.99,6200.0,76.3884,76.5114,76.3268,76.4675,6200.0
2012-03-12 11:50:00,87.04,87.17,87.04,87.15,2000.0,76.5114,76.6257,76.5114,76.6081,2000.0
2012-03-12 12:00:00,87.05,87.17,86.82,87.13,8600.0,76.5202,76.6257,76.318,76.5905,8600.0
2012-03-12 12:10:00,87.04,87.1,87.0,87.1,6100.0,76.5114,76.5642,76.4763,76.5642,6100.0
2012-03-12 12:20:00,87.08,87.1,86.94,87.04,7300.0,76.5466,76.5642,76.4235,76.5114,7300.0
2012-03-12 12:30:00,87.01,87.13,86.95,87.05,7500.0,76.4851,76.5905,76.4323,76.5202,7500.0
2012-03-12 12:40:00,87.05,87.13,86.95,86.99,5900.0,76.5202,76.5905,76.4323,76.4675,5900.0
2012-03-12 12:50:00,86.98,87.08,86.93,87.08,2100.0,76.4587,76.5466,76.4147,76.5466,2100.0
2012-03-12 13:00:00,87.13,87.14,87.07,87.14,2900.0,76.5905,76.5993,76.5378,76.5993,2900.0
2012-03-12 13:10:00,87.17,87.19,87.05,87.13,1900.0,76.6257,76.6433,76.5202,76.5905,1900.0
2012-03-12 13:20:00,87.11,87.2,87.03,87.05,6400.0,76.573,76.6521,76.5026,76.5202,6400.0
2012-03-12 13:30:00,87.04,87.13,86.94,87.08,4400.0,76.5114,76.5905,76.4235,76.5466,4400.0
2012-03-12 13:40:00,87.06,87.11,86.89,86.9,7400.0,76.529,76.573,76.3796,76.3884,7400.0
2012-03-12 13:50:00,86.92,86.94,86.88,86.92,5900.0,76.4059,76.4235,76.3708,76.4059,5900.0
2012-03-12 14:00:00,86.9,87.08,86.9,86.9,16000.0,76.3884,76.5466,76.3884,76.3884,16000.0
2012-03-12 14:10:00,86.9,87.09,86.86,86.89,12200.0,76.3884,76.5554,76.3532,76.3796,12200.0
2012-03-12 14:20:00,86.89,86.95,86.69,86.8,16500.0,76.3796,76.4323,76.2038,76.3005,16500.0
2012-03-12 14:30:00,86.82,86.96,86.82,86.96,4700.0,76.318,76.4411,76.318,76.4411,4700.0
2012-03-12 14:40:00,86.94,87.06,86.93,86.94,3800.0,76.4235,76.529,76.4147,76.4235,3800.0
2012-03-12 14:50:00,86.97,86.98,86.87,86.87,4800.0,76.4499,76.4587,76.362,76.362,4800.0
2012-03-12 15:00:00,86.89,86.9,86.69,86.69,16500.0,76.3796,76.3884,76.2038,76.2038,16500.0
2012-03-12 15:10:00,86.7,86.72,86.57,86.68,10000.0,76.2126,76.2301,76.0983,76.195,10000.0
2012-03-12 15:20:00,86.68,86.82,86.66,86.78,6500.0,76.195,76.318,76.1774,76.2829,6500.0
2012-03-12 15:30:00,86.76,86.79,86.67,86.68,12900.0,76.2653,76.2917,76.1862,76.195,12900.0
2012-03-12 15:40:00,86.65,86.85,86.62,86.77,19200.0,76.1686,76.3444,76.1422,76.2741,19200.0
2012-03-12 15:50:00,86.76,86.88,86.75,86.84,34200.0,76.2653,76.3708,76.2565,76.3356,34200.0
2012-03-13 09:30:00,87.3,87.74,87.29,87.74,8600.0,76.74,77.1268,76.7312,77.1268,8600.0
2012-03-13 09:40:00,87.79,87.93,87.45,87.45,5700.0,77.1707,77.2938,76.8718,76.8718,5700.0
2012-03-13 09:50:00,87.52,87.78,87.42,87.56,9300.0,76.9334,77.1619,76.8455,76.9685,9300.0
2012-03-13 10:00:00,87.58,87.64,87.46,87.63,9000.0,76.9861,77.0389,76.8806,77.0301,9000.0
2012-03-13 10:10:00,87.58,87.74,87.54,87.69,10700.0,76.9861,77.1268,76.951,77.0828,10700.0
2012-03-13 10:20:00,87.78,87.82,87.63,87.63,8000.0,77.1619,77.1971,77.0301,77.0301,8000.0
2012-03-13 10:30:00,87.65,87.83,87.63,87.75,16200.0,77.0476,77.2059,77.0301,77.1356,16200.0
2012-03-13 10:40:00,87.8,87.8,87.63,87.72,4700.0,77.1795,77.1795,77.0301,77.1092,4700.0
2012-03-13 10:50:00,87.71,87.78,87.67,87.73,3700.0,77.1004,77.1619,77.0652,77.118,3700.0
2012-03-13 11:00:00,87.8,87.86,87.76,87.85,13400.0,77.1795,77.2322,77.1443,77.2235,13400.0
2012-03-13 11:10:00,87.89,88.08,87.85,87.97,23800.0,77.2586,77.4256,77.2235,77.3289,23800.0
2012-03-13 11:20:00,87.94,88.08,87.94,88.06,4300.0,77.3026,77.4256,77.3026,77.4081,4300.0
2012-03-13 11:30:00,88.05,88.25,88.04,88.18,5400.0,77.3993,77.5751,77.3905,77.5135,5400.0
2012-03-13 11:40:00,88.17,88.34,88.1,88.13,6900.0,77.5047,77.6542,77.4432,77.4696,6900.0
2012-03-13 11:50:00,88.13,88.17,87.89,87.95,14800.0,77.4696,77.5047,77.2586,77.3114,14800.0
2012-03-13 12:00:00,87.95,88.05,87.87,87.91,11200.0,77.3114,77.3993,77.241,77.2762,11200.0
2012-03-13 12:10:00,87.92,88.02,87.9,87.93,2100.0,77.285,77.3729,77.2674,77.2938,2100.0
2012-03-13 12:20:00,87.96,88.1,87.96,88.07,9700.0,77.3201,77.4432,77.3201,77.4168,9700.0
2012-03-13 12:30:00,88.08,88.08,87.98,88.02,3500.0,77.4256,77.4256,77.3377,77.3729,3500.0
2012-03-13 12:40:00,88.06,88.15,88.04,88.13,6400.0,77.4081,77.4872,77.3905,77.4696,6400.0
2012-03-13 12:50:00,88.16,88.2,88.12,88.2,2500.0,77.496,77.5311,77.4608,77.5311,2500.0
2012-03-13 13:00:00,88.16,88.34,88.16,88.34,1100.0,77.496,77.6542,77.496,77.6542,1100.0
2012-03-13 13:10:00,88.34,88.37,88.29,88.35,5900.0,77.6542,77.6806,77.6102,77.663,5900.0
2012-03-13 13:20:00,88.38,88.47,88.38,88.46,8300.0,77.6893,77.7685,77.6893,77.7597,8300.0
2012-03-13 13:30:00,88.49,88.5,88.29,88.34,6400.0,77.786,77.7948,77.6102,77.6542,6400.0
2012-03-13 13:40:00,88.28,88.35,88.28,88.34,1700.0,77.6014,77.663,77.6014,77.6542,1700.0
2012-03-13 13:50:00,88.34,88.37,88.33,88.33,3000.0,77.6542,77.6806,77.6454,77.6454,3000.0
2012-03-13 14:00:00,88.34,88.39,88.3,88.36,3300.0,77.6542,77.6981,77.619,77.6718,3300.0
2012-03-13 14:10:00,88.32,88.66,88.21,88.66,13000.0,77.6366,77.9355,77.5399,77.9355,13000.0
2012-03-13 14:20:00,88.6,88.68,88.22,88.3,17200.0,77.8827,77.9531,77.5487,77.619,17200.0
2012-03-13 14:30:00,88.29,88.46,88.27,88.36,13300.0,77.6102,77.7597,77.5927,77.6718,13300.0
2012-03-13 14:40:00,88.36,88.52,88.29,88.29,6900.0,77.6718,77.8124,77.6102,77.6102,6900.0
2012-03-13 14:50:00,88.29,88.41,88.26,88.39,8300.0,77.6102,77.7157,77.5839,77.6981,8300.0
2012-03-13 15:00:00,88.42,88.79,88.32,88.69,9400.0,77.7245,78.0498,77.6366,77.9618,9400.0
2012-03-13 15:10:00,88.73,88.9,88.71,88.87,8500.0,77.997,78.1464,77.9794,78.1201,8500.0
2012-03-13 15:20:00,88.86,89.1,88.81,89.04,18700.0,78.1113,78.3223,78.0673,78.2695,18700.0
2012-03-13 15:30:00,89.05,89.2,89.01,89.1,18200.0,78.2783,78.4102,78.2431,78.3223,18200.0
2012-03-13 15:40:00,89.09,89.12,88.94,88.97,22300.0,78.3135,78.3398,78.1816,78.208,22300.0
2012-03-13 15:50:00,88.98,89.31,88.94,89.25,52500.0,78.2168,78.5068,78.1816,78.4541,52500.0
2012-03-14 09:30:00,88.93,89.24,88.87,89.11,8800.0,78.1728,78.4453,78.1201,78.331,8800.0
2012-03-14 09:40:00,89.17,89.26,89.1,89.16,4600.0,78.3838,78.4629,78.3223,78.375,4600.0
2012-03-14 09:50:00,89.17,89.51,89.14,89.49,15500.0,78.3838,78.6827,78.3574,78.6651,15500.0
2012-03-14 10:00:00,89.54,89.55,89.41,89.48,15100.0,78.709,78.7178,78.5948,78.6563,15100.0
2012-03-14 10:10:00,89.52,89.56,89.51,89.54,3700.0,78.6914,78.7266,78.6827,78.709,3700.0
2012-03-14 10:20:00,89.49,89.49,89.2,89.2,5700.0,78.6651,78.6651,78.4102,78.4102,5700.0
2012-03-14 10:30:00,89.27,89.3,89.17,89.25,6600.0,78.4717,78.4981,78.3838,78.4541,6600.0
2012-03-14 10:40:00,89.22,89.24,89.06,89.12,5600.0,78.4277,78.4453,78.2871,78.3398,5600.0
2012-03-14 10:50:00,89.06,89.06,88.63,88.67,5100.0,78.2871,78.2871,77.9091,77.9443,5100.0
2012-03-14 11:00:00,88.7,89.0,88.66,88.99,12400.0,77.9706,78.2343,77.9355,78.2256,12400.0
2012-03-14 11:10:00,88.98,89.0,88.71,88.78,3000.0,78.2168,78.2343,77.9794,78.041,3000.0
2012-03-14 11:20:00,88.78,88.78,88.67,88.71,3500.0,78.041,78.041,77.9443,77.9794,3500.0
2012-03-14 11:30:00,88.71,88.74,88.56,88.7,11100.0,77.9794,78.0058,77.8476,77.9706,11100.0
2012-03-14 11:40:00,88.74,88.9,88.66,88.69,32200.0,78.0058,78.1464,77.9355,77.9618,32200.0
2012-03-14 11:50:00,88.7,88.8,88.68,88.72,3800.0,77.9706,78.0585,77.9531,77.9882,3800.0
2012-03-14 12:00:00,88.81,88.96,88.68,88.68,14700.0,78.0673,78.1992,77.9531,77.9531,14700.0
2012-03-14 12:10:00,88.62,88.7,88.58,88.69,4600.0,77.9003,77.9706,77.8652,77.9618,4600.0
2012-03-14 12:20:00,88.69,88.79,88.65,88.73,14500.0,77.9618,78.0498,77.9267,77.997,14500.0
2012-03-14 12:30:00,88.7,88.82,88.7,88.79,2600.0,77.9706,78.0761,77.9706,78.0498,2600.0
2012-03-14 12:40:00,88.78,88.88,88.75,88.88,3900.0,78.041,78.1289,78.0146,78.1289,3900.0
2012-03-14 12:50:00,88.83,88.89,88.83,88.87,1600.0,78.0849,78.1377,78.0849,78.1201,1600.0
2012-03-14 13:00:00,88.89,88.92,88.84,88.84,3600.0,78.1377,78.164,78.0937,78.0937,3600.0
2012-03-14 13:10:00,88.93,88.94,88.8,88.83,7500.0,78.1728,78.1816,78.0585,78.0849,7500.0
2012-03-14 13:20:00,88.82,88.9,88.82,88.9,6300.0,78.0761,78.1464,78.0761,78.1464,6300.0
2012-03-14 13:30:00,88.9,88.9,88.5,88.6,5900.0,78.1464,78.1464,77.7948,77.8827,5900.0
2012-03-14 13:40:00,88.58,88.61,88.17,88.31,16500.0,77.8652,77.8915,77.5047,77.6278,16500.0
2012-03-14 13:50:00,88.34,88.47,88.27,88.28,14000.0,77.6542,77.7685,77.5927,77.6014,14000.0
2012-03-14 14:00:00,88.31,88.64,88.29,88.64,16300.0,77.6278,77.9179,77.6102,77.9179,16300.0
2012-03-14 14:10:00,88.63,88.66,88.45,88.49,5200.0,77.9091,77.9355,77.7509,77.786,5200.0
2012-03-14 14:20:00,88.53,88.54,88.42,88.52,6500.0,77.8212,77.83,77.7245,77.8124,6500.0
2012-03-14 14:30:00,88.52,88.59,88.1,88.1,34800.0,77.8124,77.8739,77.4432,77.4432,34800.0
2012-03-14 14:40:00,88.16,88.23,88.15,88.23,4000.0,77.496,77.5575,77.4872,77.5575,4000.0
2012-03-14 14:50:00,88.27,88.39,88.25,88.39,6300.0,77.5927,77.6981,77.5751,77.6981,6300.0
2012-03-14 15:00:00,88.4,88.54,88.38,88.51,8000.0,77.7069,77.83,77.6893,77.8036,8000.0
2012-03-14 15:10:00,88.51,88.59,88.36,88.37,14800.0,77.8036,77.8739,77.6718,77.6806,14800.0
2012-03-14 15:20:00,88.35,88.77,88.34,88.74,9600.0,77.663,78.0322,77.6542,78.0058,9600.0
2012-03-14 15:30:00,88.73,88.79,88.56,88.57,17400.0,77.997,78.0498,77.8476,77.8564,17400.0
2012-03-14 15:40:00,88.55,88.57,88.39,88.4,21200.0,77.8388,77.8564,77.6981,77.7069,21200.0
2012-03-14 15:50:00,88.42,88.44,88.3,88.37,44300.0,77.7245,77.7421,77.619,77.6806,44300.0
2012-03-15 09:30:00,88.23,88.23,87.89,88.01,5700.0,77.5575,77.5575,77.2586,77.3641,5700.0
2012-03-15 09:40:00,88.02,88.13,88.0,88.13,3300.0,77.3729,77.4696,77.3553,77.4696,3300.0
2012-03-15 09:50:00,88.17,88.74,88.17,88.74,6900.0,77.5047,78.0058,77.5047,78.0058,6900.0
2012-03-15 10:00:00,88.71,88.79,88.54,88.77,5800.0,77.9794,78.0498,77.83,78.0322,5800.0
2012-03-15 10:10:00,88.7,89.07,88.7,88.97,6000.0,77.9706,78.2959,77.9706,78.208,6000.0
2012-03-15 10:20:00,89.0,89.01,88.72,88.72,2700.0,78.2343,78.2431,77.9882,77.9882,2700.0
2012-03-15 10:30:00,88.76,88.8,88.65,88.67,6600.0,78.0234,78.0585,77.9267,77.9443,6600.0
2012-03-15 10:40:00,88.6,88.73,88.56,88.56,2300.0,77.8827,77.997,77.8476,77.8476,2300.0
2012-03-15 10:50:00,88.72,88.79,88.48,88.53,3000.0,77.9882,78.0498,77.7772,77.8212,3000.0
2012-03-15 11:00:00,88.42,88.6,88.38,88.52,10900.0,77.7245,77.8827,77.6893,77.8124,10900.0
2012-03-15 11:10:00,88.54,88.8,88.48,88.8,12700.0,77.83,78.0585,77.7772,78.0585,12700.0
2012-03-15 11:20:00,88.81,89.03,88.81,89.02,4500.0,78.0673,78.2607,78.0673,78.2519,4500.0
2012-03-15 11:30:00,89.05,89.2,89.04,89.1,4100.0,78.2783,78.4102,78.2695,78.3223,4100.0
2012-03-15 11:40:00,89.12,89.26,89.09,89.26,2900.0,78.3398,78.4629,78.3135,78.4629,2900.0
2012-03-15 11:50:00,89.22,89.25,89.07,89.1,8600.0,78.4277,78.4541,78.2959,78.3223,8600.0
2012-03-15 12:00:00,89.03,89.12,89.0,89.05,7000.0,78.2607,78.3398,78.2343,78.2783,7000.0
2012-03-15 12:10:00,89.13,89.46,89.13,89.45,6000.0,78.3486,78.6387,78.3486,78.6299,6000.0
2012-03-15 12:20:00,89.45,89.63,89.45,89.57,8500.0,78.6299,78.7881,78.6299,78.7354,8500.0
2012-03-15 12:30:00,89.58,89.7,89.58,89.66,3000.0,78.7442,78.8497,78.7442,78.8145,3000.0
2012-03-15 12:40:00,89.69,89.84,89.66,89.77,12700.0,78.8409,78.9727,78.8145,78.9112,12700.0
2012-03-15 12:50:00,89.78,89.78,89.56,89.69,4600.0,78.92,78.92,78.7266,78.8409,4600.0
2012-03-15 13:00:00,89.69,89.79,89.61,89.66,5500.0,78.8409,78.9288,78.7706,78.8145,5500.0
2012-03-15 13:10:00,89.66,89.67,89.45,89.47,7200.0,78.8145,78.8233,78.6299,78.6475,7200.0
2012-03-15 13:20:00,89.46,89.52,89.44,89.48,3800.0,78.6387,78.6914,78.6211,78.6563,3800.0
2012-03-15 13:30:00,89.44,89.56,89.4,89.56,3100.0,78.6211,78.7266,78.586,78.7266,3100.0
2012-03-15 13:40:00,89.55,89.58,89.39,89.47,6000.0,78.7178,78.7442,78.5772,78.6475,6000.0
2012-03-15 13:50:00,89.52,89.52,89.41,89.47,28000.0,78.6914,78.6914,78.5948,78.6475,28000.0
2012-03-15 14:00:00,89.51,89.58,89.46,89.52,15800.0,78.6827,78.7442,78.6387,78.6914,15800.0
2012-03-15 14:10:00,89.49,89.63,89.44,89.57,7500.0,78.6651,78.7881,78.6211,78.7354,7500.0
2012-03-15 14:20:00,89.57,89.67,89.57,89.61,8400.0,78.7354,78.8233,78.7354,78.7706,8400.0
2012-03-15 14:30:00,89.61,89.61,89.43,89.47,7200.0,78.7706,78.7706,78.6123,78.6475,7200.0
2012-03-15 14:40:00,89.46,89.57,89.46,89.54,7900.0,78.6387,78.7354,78.6387,78.709,7900.0
2012-03-15 14:50:00,89.54,89.6,89.48,89.52,10000.0,78.709,78.7618,78.6563,78.6914,10000.0
2012-03-15 15:00:00,89.5,89.56,89.42,89.46,11400.0,78.6739,78.7266,78.6035,78.6387,11400.0
2012-03-15 15:10:00,89.42,89.49,89.39,89.44,6800.0,78.6035,78.6651,78.5772,78.6211,6800.0
2012-03-15 15:20:00,89.41,89.58,89.4,89.58,9400.0,78.5948,78.7442,78.586,78.7442,9400.0
2012-03-15 15:30:00,89.6,89.7,89.56,89.57,14400.0,78.7618,78.8497,78.7266,78.7354,14400.0
2012-03-15 15:40:00,89.6,89.63,89.45,89.45,13900.0,78.7618,78.7881,78.6299,78.6299,13900.0
2012-03-15 15:50:00,89.48,89.57,89.39,89.49,34000.0,78.6563,78.7354,78.5772,78.6651,34000.0
2012-03-16 09:30:00,89.45,89.54,89.34,89.36,62600.0,78.6299,78.709,78.5332,78.5508,62600.0
2012-03-16 09:40:00,89.39,89.39,89.18,89.29,29000.0,78.5772,78.5772,78.3926,78.4893,29000.0
2012-03-16 09:50:00,89.27,89.37,89.1,89.24,8000.0,78.4717,78.5596,78.3223,78.4453,8000.0
2012-03-16 10:00:00,89.23,89.29,89.17,89.17,7400.0,78.4365,78.4893,78.3838,78.3838,7400.0
2012-03-16 10:10:00,89.24,89.26,89.0,89.03,6300.0,78.4453,78.4629,78.2343,78.2607,6300.0
2012-03-16 10:20:00,89.01,89.18,89.0,89.1,10200.0,78.2431,78.3926,78.2343,78.3223,10200.0
2012-03-16 10:30:00,89.06,89.25,88.93,89.23,4600.0,78.2871,78.4541,78.1728,78.4365,4600.0
2012-03-16 10:40:00,89.25,89.42,89.23,89.34,11500.0,78.4541,78.6035,78.4365,78.5332,11500.0
2012-03-16 10:50:00,89.27,89.37,88.96,89.01,17500.0,78.4717,78.5596,78.1992,78.2431,17500.0
2012-03-16 11:00:00,89.04,89.09,88.92,88.92,8200.0,78.2695,78.3135,78.164,78.164,8200.0
2012-03-16 11:10:00,89.02,89.03,88.77,88.8,10600.0,78.2519,78.2607,78.0322,78.0585,10600.0
2012-03-16 11:20:00,88.79,88.8,88.37,88.66,19400.0,78.0498,78.0585,77.6806,77.9355,19400.0
2012-03-16 11:30:00,88.66,88.74,88.55,88.73,12300.0,77.9355,78.0058,77.8388,77.997,12300.0
2012-03-16 11:40:00,88.71,88.98,88.67,88.79,19700.0,77.9794,78.2168,77.9443,78.0498,19700.0
2012-03-16 11:50:00,88.79,89.03,88.73,88.89,19700.0,78.0498,78.2607,77.997,78.1377,19700.0
2012-03-16 12:00:00,88.89,88.89,88.76,88.8,5600.0,78.1377,78.1377,78.0234,78.0585,5600.0
2012-03-16 12:10:00,88.79,88.86,88.61,88.65,17700.0,78.0498,78.1113,77.8915,77.9267,17700.0
2012-03-16 12:20:00,88.73,88.83,88.7,88.83,1500.0,77.997,78.0849,77.9706,78.0849,1500.0
2012-03-16 12:30:00,88.82,88.82,88.73,88.77,7200.0,78.0761,78.0761,77.997,78.0322,7200.0
2012-03-16 12:40:00,88.75,88.77,88.55,88.62,9600.0,78.0146,78.0322,77.8388,77.9003,9600.0
2012-03-16 12:50:00,88.62,88.68,88.56,88.64,10900.0,77.9003,77.9531,77.8476,77.9179,10900.0
2012-03-16 13:00:00,88.62,88.69,88.6,88.66,5800.0,77.9003,77.9618,77.8827,77.9355,5800.0
2012-03-16 13:10:00,88.66,88.69,88.54,88.56,24100.0,77.9355,77.9618,77.83,77.8476,24100.0
2012-03-16 13:20:00,88.54,88.56,88.44,88.47,39100.0,77.83,77.8476,77.7421,77.7685,39100.0
2012-03-16 13:30:00,88.45,88.64,88.42,88.57,19300.0,77.7509,77.9179,77.7245,77.8564,19300.0
2012-03-16 13:40:00,88.59,88.59,88.46,88.52,11900.0,77.8739,77.8739,77.7597,77.8124,11900.0
2012-03-16 13:50:00,88.52,88.55,88.48,88.52,10800.0,77.8124,77.8388,77.7772,77.8124,10800.0
2012-03-16 14:00:00,88.5,88.5,88.46,88.48,5900.0,77.7948,77.7948,77.7597,77.7772,5900.0
2012-03-16 14:10:00,88.48,88.5,88.38,88.49,13900.0,77.7772,77.7948,77.6893,77.786,13900.0
2012-03-16 14:20:00,88.5,88.5,88.37,88.37,10100.0,77.7948,77.7948,77.6806,77.6806,10100.0
2012-03-16 14:30:00,88.38,88.62,88.38,88.62,13900.0,77.6893,77.9003,77.6893,77.9003,13900.0
2012-03-16 14:40:00,88.62,88.8,88.58,88.8,8500.0,77.9003,78.0585,77.8652,78.0585,8500.0
2012-03-16 14:50:00,88.85,88.93,88.85,88.92,2600.0,78.1025,78.1728,78.1025,78.164,2600.0
2012-03-16 15:00:00,88.9,88.94,88.86,88.94,3000.0,78.1464,78.1816,78.1113,78.1816,3000.0
2012-03-16 15:10:00,88.94,88.94,88.78,88.8,4700.0,78.1816,78.1816,78.041,78.0585,4700.0
2012-03-16 15:20:00,88.79,89.0,88.79,88.99,7400.0,78.0498,78.2343,78.0498,78.2256,7400.0
2012-03-16 15:30:00,88.97,89.0,88.83,88.91,14100.0,78.208,78.2343,78.0849,78.1552,14100.0
2012-03-16 15:40:00,88.97,89.01,88.75,88.78,27300.0,78.208,78.2431,78.0146,78.041,27300.0
2012-03-16 15:50:00,88.78,88.81,88.67,88.69,47800.0,78.041,78.0673,77.9443,77.9618,47800.0
2012-03-19 09:30:00,88.66,88.78,88.2,88.78,8000.0,77.9355,78.041,77.5311,78.041,8000.0
2012-03-19 09:40:00,88.67,89.28,88.63,89.11,22300.0,77.9443,78.4805,77.9091,78.331,22300.0
2012-03-19 09:50:00,89.08,89.17,88.8,88.96,14200.0,78.3047,78.3838,78.0585,78.1992,14200.0
2012-03-19 10:00:00,88.9,88.91,88.37,88.39,5400.0,78.1464,78.1552,77.6806,77.6981,5400.0
2012-03-19 10:10:00,88.39,88.76,88.38,88.76,4400.0,77.6981,78.0234,77.6893,78.0234,4400.0
2012-03-19 10:20:00,88.75,88.75,88.6,88.67,14900.0,78.0146,78.0146,77.8827,77.9443,14900.0
2012-03-19 10:30:00,88.69,88.8,88.62,88.73,4700.0,77.9618,78.0585,77.9003,77.997,4700.0
2012-03-19 10:40:00,88.69,88.78,88.67,88.75,2100.0,77.9618,78.041,77.9443,78.0146,2100.0
2012-03-19 10:50:00,88.67,88.71,88.53,88.53,2700.0,77.9443,77.9794,77.8212,77.8212,2700.0
2012-03-19 11:00:00,88.51,88.59,88.37,88.54,4400.0,77.8036,77.8739,77.6806,77.83,4400.0
2012-03-19 11:10:00,88.56,88.56,88.41,88.53,1800.0,77.8476,77.8476,77.7157,77.8212,1800.0
2012-03-19 11:20:00,88.5,88.72,88.47,88.66,5200.0,77.7948,77.9882,77.7685,77.9355,5200.0
2012-03-19 11:30:00,88.61,88.73,88.61,88.73,3700.0,77.8915,77.997,77.8915,77.997,3700.0
2012-03-19 11:40:00,88.69,88.83,88.63,88.7,7600.0,77.9618,78.0849,77.9091,77.9706,7600.0
2012-03-19 11:50:00,88.7,88.89,88.66,88.89,8900.0,77.9706,78.1377,77.9355,78.1377,8900.0
2012-03-19 12:00:00,88.82,89.06,88.82,89.06,9900.0,78.0761,78.2871,78.0761,78.2871,9900.0
2012-03-19 12:10:00,88.97,89.04,88.91,89.0,14400.0,78.208,78.2695,78.1552,78.2343,14400.0
2012-03-19 12:20:00,88.93,88.94,88.84,88.88,1600.0,78.1728,78.1816,78.0937,78.1289,1600.0
2012-03-19 12:30:00,88.92,88.96,88.78,88.86,18800.0,78.164,78.1992,78.041,78.1113,18800.0
2012-03-19 12:40:00,88.9,89.09,88.87,89.09,17600.0,78.1464,78.3135,78.1201,78.3135,17600.0
2012-03-19 12:50:00,89.09,89.41,89.02,89.41,11600.0,78.3135,78.5948,78.2519,78.5948,11600.0
2012-03-19 13:00:00,89.36,89.48,89.36,89.4,3900.0,78.5508,78.6563,78.5508,78.586,3900.0
2012-03-19 13:10:00,89.41,89.53,89.41,89.42,5400.0,78.5948,78.7002,78.5948,78.6035,5400.0
2012-03-19 13:20:00,89.46,89.59,89.41,89.53,6500.0,78.6387,78.753,78.5948,78.7002,6500.0
2012-03-19 13:30:00,89.52,89.52,89.41,89.41,7100.0,78.6914,78.6914,78.5948,78.5948,7100.0
2012-03-19 13:40:00,89.46,89.46,89.4,89.43,3000.0,78.6387,78.6387,78.586,78.6123,3000.0
2012-03-19 13:50:00,89.51,89.51,89.36,89.41,16800.0,78.6827,78.6827,78.5508,78.5948,16800.0
2012-03-19 14:00:00,89.44,89.44,89.36,89.38,3000.0,78.6211,78.6211,78.5508,78.5684,3000.0
2012-03-19 14:10:00,89.41,89.51,89.41,89.51,4600.0,78.5948,78.6827,78.5948,78.6827,4600.0
2012-03-19 14:20:00,89.53,89.56,89.47,89.54,1800.0,78.7002,78.7266,78.6475,78.709,1800.0
2012-03-19 14:30:00,89.57,89.58,89.51,89.53,6100.0,78.7354,78.7442,78.6827,78.7002,6100.0
2012-03-19 14:40:00,89.57,89.61,89.54,89.55,6800.0,78.7354,78.7706,78.709,78.7178,6800.0
2012-03-19 14:50:00,89.55,89.59,89.38,89.4,6300.0,78.7178,78.753,78.5684,78.586,6300.0
2012-03-19 15:00:00,89.46,89.54,89.46,89.49,11700.0,78.6387,78.709,78.6387,78.6651,11700.0
2012-03-19 15:10:00,89.53,89.53,89.4,89.45,7100.0,78.7002,78.7002,78.586,78.6299,7100.0
2012-03-19 15:20:00,89.46,89.5,89.37,89.41,8900.0,78.6387,78.6739,78.5596,78.5948,8900.0
2012-03-19 15:30:00,89.45,89.53,89.39,89.39,9900.0,78.6299,78.7002,78.5772,78.5772,9900.0
2012-03-19 15:40:00,89.4,89.41,88.97,88.97,31000.0,78.586,78.5948,78.208,78.208,31000.0
2012-03-19 15:50:00,88.99,89.04,88.77,88.99,20200.0,78.2256,78.2695,78.0322,78.2256,20200.0
2012-03-20 09:30:00,88.15,88.39,88.15,88.25,13200.0,77.4872,77.6981,77.4872,77.5751,13200.0
2012-03-20 09:40:00,88.22,88.27,87.59,87.74,3700.0,77.5487,77.5927,76.9949,77.1268,3700.0
2012-03-20 09:50:00,87.87,87.9,87.67,87.67,7900.0,77.241,77.2674,77.0652,77.0652,7900.0
2012-03-20 10:00:00,87.59,87.96,87.59,87.83,7500.0,76.9949,77.3201,76.9949,77.2059,7500.0
2012-03-20 10:10:00,87.89,87.91,87.83,87.86,4100.0,77.2586,77.2762,77.2059,77.2322,4100.0
2012-03-20 10:20:00,87.83,87.84,87.6,87.68,4300.0,77.2059,77.2147,77.0037,77.074,4300.0
2012-03-20 10:30:00,87.71,87.89,87.7,87.88,2600.0,77.1004,77.2586,77.0916,77.2498,2600.0
2012-03-20 10:40:00,87.81,87.93,87.69,87.93,6400.0,77.1883,77.2938,77.0828,77.2938,6400.0
2012-03-20 10:50:00,87.93,88.09,87.85,87.92,11800.0,77.2938,77.4344,77.2235,77.285,11800.0
2012-03-20 11:00:00,87.93,88.35,87.91,88.32,8600.0,77.2938,77.663,77.2762,77.6366,8600.0
2012-03-20 11:10:00,88.23,88.27,88.15,88.25,4400.0,77.5575,77.5927,77.4872,77.5751,4400.0
2012-03-20 11:20:00,88.22,88.34,88.2,88.34,2100.0,77.5487,77.6542,77.5311,77.6542,2100.0
2012-03-20 11:30:00,88.31,88.34,88.01,88.12,17800.0,77.6278,77.6542,77.3641,77.4608,17800.0
2012-03-20 11:40:00,88.13,88.13,87.81,87.87,7800.0,77.4696,77.4696,77.1883,77.241,7800.0
2012-03-20 11:50:00,87.82,88.09,87.78,88.09,10100.0,77.1971,77.4344,77.1619,77.4344,10100.0
2012-03-20 12:00:00,88.09,88.29,88.08,88.18,3900.0,77.4344,77.6102,77.4256,77.5135,3900.0
2012-03-20 12:10:00,88.19,88.19,88.1,88.12,1300.0,77.5223,77.5223,77.4432,77.4608,1300.0
2012-03-20 12:20:00,88.12,88.14,88.03,88.07,5000.0,77.4608,77.4784,77.3817,77.4168,5000.0
2012-03-20 12:30:00,88.09,88.14,88.09,88.14,1900.0,77.4344,77.4784,77.4344,77.4784,1900.0
2012-03-20 12:40:00,88.16,88.2,88.04,88.17,13000.0,77.496,77.5311,77.3905,77.5047,13000.0
2012-03-20 12:50:00,88.15,88.2,88.11,88.11,3900.0,77.4872,77.5311,77.452,77.452,3900.0
2012-03-20 13:00:00,88.11,88.33,88.03,88.29,3000.0,77.452,77.6454,77.3817,77.6102,3000.0
2012-03-20 13:10:00,88.33,88.35,88.27,88.33,1700.0,77.6454,77.663,77.5927,77.6454,1700.0
2012-03-20 13:20:00,88.17,88.27,88.09,88.21,3800.0,77.5047,77.5927,77.4344,77.5399,3800.0
2012-03-20 13:30:00,88.18,88.26,88.09,88.09,4000.0,77.5135,77.5839,77.4344,77.4344,4000.0
2012-03-20 13:40:00,88.16,88.2,88.11,88.2,2300.0,77.496,77.5311,77.452,77.5311,2300.0
2012-03-20 13:50:00,88.18,88.18,88.12,88.17,1500.0,77.5135,77.5135,77.4608,77.5047,1500.0
2012-03-20 14:00:00,88.17,88.23,88.16,88.22,10700.0,77.5047,77.5575,77.496,77.5487,10700.0
2012-03-20 14:10:00,88.19,88.37,88.07,88.3,5900.0,77.5223,77.6806,77.4168,77.619,5900.0
2012-03-20 14:20:00,88.33,88.38,88.31,88.34,9000.0,77.6454,77.6893,77.6278,77.6542,9000.0
2012-03-20 14:30:00,88.35,88.41,88.25,88.33,6600.0,77.663,77.7157,77.5751,77.6454,6600.0
2012-03-20 14:40:00,88.33,88.53,88.32,88.5,12100.0,77.6454,77.8212,77.6366,77.7948,12100.0
2012-03-20 14:50:00,88.49,88.55,88.48,88.52,23200.0,77.786,77.8388,77.7772,77.8124,23200.0
2012-03-20 15:00:00,88.52,88.55,88.41,88.43,22000.0,77.8124,77.8388,77.7157,77.7333,22000.0
2012-03-20 15:10:00,88.43,88.45,88.39,88.41,7400.0,77.7333,77.7509,77.6981,77.7157,7400.0
2012-03-20 15:20:00,88.43,88.46,88.29,88.31,11100.0,77.7333,77.7597,77.6102,77.6278,11100.0
2012-03-20 15:30:00,88.31,88.39,88.23,88.23,12400.0,77.6278,77.6981,77.5575,77.5575,12400.0
2012-03-20 15:40:00,88.24,88.29,88.16,88.2,18000.0,77.5663,77.6102,77.496,77.5311,18000.0
2012-03-20 15:50:00,88.2,88.3,88.15,88.23,36700.0,77.5311,77.619,77.4872,77.5575,36700.0
2012-03-21 09:30:00,88.56,88.96,88.45,88.96,8600.0,77.8476,78.1992,77.7509,78.1992,8600.0
2012-03-21 09:40:00,88.98,89.04,88.82,88.86,8300.0,78.2168,78.2695,78.0761,78.1113,8300.0
2012-03-21 09:50:00,88.89,88.9,88.32,88.69,9800.0,78.1377,78.1464,77.6366,77.9618,9800.0
2012-03-21 10:00:00,88.58,88.61,88.03,88.22,10900.0,77.8652,77.8915,77.3817,77.5487,10900.0
2012-03-21 10:10:00,88.18,88.32,88.16,88.31,11100.0,77.5135,77.6366,77.496,77.6278,11100.0
2012-03-21 10:20:00,88.26,88.42,88.26,88.42,3800.0,77.5839,77.7245,77.5839,77.7245,3800.0
2012-03-21 10:30:00,88.47,88.6,88.47,88.6,2900.0,77.7685,77.8827,77.7685,77.8827,2900.0
2012-03-21 10:40:00,88.6,88.69,88.38,88.42,5900.0,77.8827,77.9618,77.6893,77.7245,5900.0
2012-03-21 10:50:00,88.36,88.45,88.24,88.33,10100.0,77.6718,77.7509,77.5663,77.6454,10100.0
2012-03-21 11:00:00,88.33,88.48,88.21,88.48,8500.0,77.6454,77.7772,77.5399,77.7772,8500.0
2012-03-21 11:10:00,88.56,88.57,88.47,88.51,2700.0,77.8476,77.8564,77.7685,77.8036,2700.0
2012-03-21 11:20:00,88.6,88.7,88.55,88.6,3500.0,77.8827,77.9706,77.8388,77.8827,3500.0
2012-03-21 11:30:00,88.55,88.77,88.55,88.69,9800.0,77.8388,78.0322,77.8388,77.9618,9800.0
2012-03-21 11:40:00,88.6,88.69,88.55,88.56,5300.0,77.8827,77.9618,77.8388,77.8476,5300.0
2012-03-21 11:50:00,88.56,88.66,88.43,88.52,22700.0,77.8476,77.9355,77.7333,77.8124,22700.0
2012-03-21 12:00:00,88.52,88.84,88.52,88.79,7400.0,77.8124,78.0937,77.8124,78.0498,7400.0
2012-03-21 12:10:00,88.79,88.97,88.78,88.9,5800.0,78.0498,78.208,78.041,78.1464,5800.0
2012-03-21 12:20:00,88.9,89.0,88.9,88.95,8400.0,78.1464,78.2343,78.1464,78.1904,8400.0
2012-03-21 12:30:00,88.93,88.95,88.74,88.84,26300.0,78.1728,78.1904,78.0058,78.0937,26300.0
2012-03-21 12:40:00,88.85,89.01,88.85,89.01,4300.0,78.1025,78.2431,78.1025,78.2431,4300.0
2012-03-21 12:50:00,89.03,89.03,88.99,89.03,7900.0,78.2607,78.2607,78.2256,78.2607,7900.0
2012-03-21 13:00:00,89.04,89.06,89.0,89.01,7500.0,78.2695,78.2871,78.2343,78.2431,7500.0
2012-03-21 13:10:00,89.04,89.06,88.92,88.98,8200.0,78.2695,78.2871,78.164,78.2168,8200.0
2012-03-21 13:20:00,88.95,89.13,88.91,89.12,2900.0,78.1904,78.3486,78.1552,78.3398,2900.0
2012-03-21 13:30:00,89.08,89.09,88.92,88.93,6100.0,78.3047,78.3135,78.164,78.1728,6100.0
2012-03-21 13:40:00,88.92,88.93,88.77,88.92,11100.0,78.164,78.1728,78.0322,78.164,11100.0
2012-03-21 13:50:00,88.85,88.96,88.85,88.92,6400.0,78.1025,78.1992,78.1025,78.164,6400.0
2012-03-21 14:00:00,88.94,89.01,88.94,88.95,4700.0,78.1816,78.2431,78.1816,78.1904,4700.0
2012-03-21 14:10:00,88.93,88.96,88.86,88.93,5800.0,78.1728,78.1992,78.1113,78.1728,5800.0
2012-03-21 14:20:00,88.93,88.97,88.85,88.93,8200.0,78.1728,78.208,78.1025,78.1728,8200.0
2012-03-21 14:30:00,88.92,89.07,88.89,88.96,7400.0,78.164,78.2959,78.1377,78.1992,7400.0
2012-03-21 14:40:00,88.93,88.93,88.79,88.8,15000.0,78.1728,78.1728,78.0498,78.0585,15000.0
2012-03-21 14:50:00,88.78,88.78,88.67,88.77,9700.0,78.041,78.041,77.9443,78.0322,9700.0
2012-03-21 15:00:00,88.77,88.82,88.69,88.78,13900.0,78.0322,78.0761,77.9618,78.041,13900.0
2012-03-21 15:10:00,88.78,88.79,88.68,88.73,20600.0,78.041,78.0498,77.9531,77.997,20600.0
2012-03-21 15:20:00,88.75,88.78,88.71,88.78,10600.0,78.0146,78.041,77.9794,78.041,10600.0
2012-03-21 15:30:00,88.75,88.78,88.66,88.69,13600.0,78.0146,78.041,77.9355,77.9618,13600.0
2012-03-21 15:40:00,88.67,88.75,88.64,88.72,32700.0,77.9443,78.0146,77.9179,77.9882,32700.0
2012-03-21 15:50:00,88.7,88.74,88.58,88.62,29500.0,77.9706,78.0058,77.8652,77.9003,29500.0
2012-03-22 09:30:00,87.7,87.97,87.62,87.75,5500.0,77.0916,77.3289,77.0213,77.1356,5500.0
2012-03-22 09:40:00,87.76,87.91,87.72,87.82,2900.0,77.1443,77.2762,77.1092,77.1971,2900.0
2012-03-22 09:50:00,87.75,87.9,87.59,87.9,3400.0,77.1356,77.2674,76.9949,77.2674,3400.0
2012-03-22 10:00:00,87.95,88.01,87.74,87.81,2800.0,77.3114,77.3641,77.1268,77.1883,2800.0
2012-03-22 10:10:00,87.73,87.79,87.41,87.52,8800.0,77.118,77.1707,76.8367,76.9334,8800.0
2012-03-22 10:20:00,87.56,87.73,87.56,87.65,6300.0,76.9685,77.118,76.9685,77.0476,6300.0
2012-03-22 10:30:00,87.58,87.73,87.55,87.69,11600.0,76.9861,77.118,76.9597,77.0828,11600.0
2012-03-22 10:40:00,87.7,87.7,87.37,87.4,25100.0,77.0916,77.0916,76.8015,76.8279,25100.0
2012-03-22 10:50:00,87.34,87.36,86.23,86.66,29700.0,76.7751,76.7927,75.7994,76.1774,29700.0
2012-03-22 11:00:00,86.7,86.71,86.5,86.62,10400.0,76.2126,76.2214,76.0368,76.1422,10400.0
2012-03-22 11:10:00,86.6,86.99,86.58,86.97,7000.0,76.1247,76.4675,76.1071,76.4499,7000.0
2012-03-22 11:20:00,87.02,87.27,86.92,86.92,19800.0,76.4939,76.7136,76.4059,76.4059,19800.0
2012-03-22 11:30:00,86.95,87.02,86.89,87.02,10800.0,76.4323,76.4939,76.3796,76.4939,10800.0
2012-03-22 11:40:00,86.97,87.02,86.91,87.02,14500.0,76.4499,76.4939,76.3972,76.4939,14500.0
2012-03-22 11:50:00,87.02,87.02,86.99,87.01,14800.0,76.4939,76.4939,76.4675,76.4851,14800.0
2012-03-22 12:00:00,87.02,87.3,87.0,87.25,9500.0,76.4939,76.74,76.4763,76.696,9500.0
2012-03-22 12:10:00,87.26,87.3,87.21,87.26,3400.0,76.7048,76.74,76.6609,76.7048,3400.0
2012-03-22 12:20:00,87.25,87.25,87.11,87.11,7300.0,76.696,76.696,76.573,76.573,7300.0
2012-03-22 12:30:00,87.07,87.16,87.03,87.12,3800.0,76.5378,76.6169,76.5026,76.5818,3800.0
2012-03-22 12:40:00,87.16,87.25,87.12,87.24,2800.0,76.6169,76.696,76.5818,76.6872,2800.0
2012-03-22 12:50:00,87.24,87.3,87.18,87.25,13300.0,76.6872,76.74,76.6345,76.696,13300.0
2012-03-22 13:00:00,87.27,87.27,87.18,87.2,3800.0,76.7136,76.7136,76.6345,76.6521,3800.0
2012-03-22 13:10:00,87.24,87.28,87.21,87.21,3100.0,76.6872,76.7224,76.6609,76.6609,3100.0
2012-03-22 13:20:00,87.21,87.24,87.09,87.24,5300.0,76.6609,76.6872,76.5554,76.6872,5300.0
2012-03-22 13:30:00,87.21,87.28,87.21,87.22,13900.0,76.6609,76.7224,76.6609,76.6697,13900.0
2012-03-22 13:40:00,87.24,87.27,87.21,87.25,3800.0,76.6872,76.7136,76.6609,76.696,3800.0
2012-03-22 13:50:00,87.26,87.26,87.15,87.21,4000.0,76.7048,76.7048,76.6081,76.6609,4000.0
2012-03-22 14:00:00,87.19,87.27,87.14,87.27,24900.0,76.6433,76.7136,76.5993,76.7136,24900.0
2012-03-22 14:10:00,87.24,87.33,87.23,87.33,3400.0,76.6872,76.7664,76.6785,76.7664,3400.0
2012-03-22 14:20:00,87.29,87.34,87.2,87.31,5100.0,76.7312,76.7751,76.6521,76.7488,5100.0
2012-03-22 14:30:00,87.29,87.29,87.15,87.18,6000.0,76.7312,76.7312,76.6081,76.6345,6000.0
2012-03-22 14:40:00,87.16,87.21,87.12,87.18,5900.0,76.6169,76.6609,76.5818,76.6345,5900.0
2012-03-22 14:50:00,87.21,87.27,87.18,87.19,25700.0,76.6609,76.7136,76.6345,76.6433,25700.0
2012-03-22 15:00:00,87.17,87.18,86.99,87.03,8900.0,76.6257,76.6345,76.4675,76.5026,8900.0
2012-03-22 15:10:00,87.03,87.07,86.96,87.0,7000.0,76.5026,76.5378,76.4411,76.4763,7000.0
2012-03-22 15:20:00,86.99,87.05,86.98,87.02,10200.0,76.4675,76.5202,76.4587,76.4939,10200.0
2012-03-22 15:30:00,87.02,87.13,86.91,87.1,20400.0,76.4939,76.5905,76.3972,76.5642,20400.0
2012-03-22 15:40:00,87.13,87.43,87.0,87.3,35200.0,76.5905,76.8543,76.4763,76.74,35200.0
2012-03-22 15:50:00,87.35,87.41,87.15,87.18,22200.0,76.7839,76.8367,76.6081,76.6345,22200.0
2012-03-23 09:30:00,86.97,87.19,86.76,86.76,6400.0,76.4499,76.6433,76.2653,76.2653,6400.0
2012-03-23 09:40:00,86.7,86.82,86.63,86.82,2600.0,76.2126,76.318,76.151,76.318,2600.0
2012-03-23 09:50:00,86.84,87.0,86.66,86.66,4100.0,76.3356,76.4763,76.1774,76.1774,4100.0
2012-03-23 10:00:00,86.64,86.64,86.02,86.15,15300.0,76.1598,76.1598,75.6148,75.7291,15300.0
2012-03-23 10:10:00,86.06,86.16,85.88,86.01,7300.0,75.65,75.7379,75.4918,75.606,7300.0
2012-03-23 10:20:00,86.08,86.19,85.94,86.16,6800.0,75.6676,75.7643,75.5445,75.7379,6800.0
2012-03-23 10:30:00,86.17,86.66,86.1,86.59,7500.0,75.7467,76.1774,75.6851,76.1159,7500.0
2012-03-23 10:40:00,86.65,86.79,86.64,86.79,3300.0,76.1686,76.2917,76.1598,76.2917,3300.0
2012-03-23 10:50:00,86.86,87.01,86.86,87.01,1200.0,76.3532,76.4851,76.3532,76.4851,1200.0
2012-03-23 11:00:00,87.04,87.04,86.84,86.89,2100.0,76.5114,76.5114,76.3356,76.3796,2100.0
2012-03-23 11:10:00,86.83,86.83,86.66,86.8,2000.0,76.3268,76.3268,76.1774,76.3005,2000.0
2012-03-23 11:20:00,86.76,86.86,86.69,86.81,3000.0,76.2653,76.3532,76.2038,76.3093,3000.0
2012-03-23 11:30:00,86.85,86.91,86.8,86.86,2700.0,76.3444,76.3972,76.3005,76.3532,2700.0
2012-03-23 11:40:00,86.89,87.2,86.89,87.13,4300.0,76.3796,76.6521,76.3796,76.5905,4300.0
2012-03-23 11:50:00,87.16,87.31,87.15,87.22,9100.0,76.6169,76.7488,76.6081,76.6697,9100.0
2012-03-23 12:00:00,87.2,87.31,87.19,87.31,6700.0,76.6521,76.7488,76.6433,76.7488,6700.0
2012-03-23 12:10:00,87.32,87.5,87.27,87.37,8500.0,76.7576,76.9158,76.7136,76.8015,8500.0
2012-03-23 12:20:00,87.43,87.55,87.43,87.55,6000.0,76.8543,76.9597,76.8543,76.9597,6000.0
2012-03-23 12:30:00,87.52,87.53,87.35,87.53,34900.0,76.9334,76.9422,76.7839,76.9422,34900.0
2012-03-23 12:40:00,87.57,87.57,87.38,87.53,2200.0,76.9773,76.9773,76.8103,76.9422,2200.0
2012-03-23 12:50:00,87.5,87.54,87.47,87.53,2700.0,76.9158,76.951,76.8894,76.9422,2700.0
2012-03-23 13:00:00,87.48,87.48,87.48,87.48,200.0,76.8982,76.8982,76.8982,76.8982,200.0
2012-03-23 13:10:00,87.41,87.49,87.35,87.42,10900.0,76.8367,76.907,76.7839,76.8455,10900.0
2012-03-23 13:20:00,87.53,87.55,87.51,87.53,1200.0,76.9422,76.9597,76.9246,76.9422,1200.0
2012-03-23 13:30:00,87.55,87.63,87.49,87.55,1400.0,76.9597,77.0301,76.907,76.9597,1400.0
2012-03-23 13:40:00,87.51,87.56,87.49,87.49,1000.0,76.9246,76.9685,76.907,76.907,1000.0
2012-03-23 13:50:00,87.57,87.58,87.47,87.47,3500.0,76.9773,76.9861,76.8894,76.8894,3500.0
2012-03-23 14:00:00,87.5,87.58,87.5,87.55,1100.0,76.9158,76.9861,76.9158,76.9597,1100.0
2012-03-23 14:10:00,87.57,87.7,87.55,87.68,3700.0,76.9773,77.0916,76.9597,77.074,3700.0
2012-03-23 14:20:00,87.67,87.75,87.67,87.71,3000.0,77.0652,77.1356,77.0652,77.1004,3000.0
2012-03-23 14:30:00,87.71,87.83,87.7,87.77,36900.0,77.1004,77.2059,77.0916,77.1531,36900.0
2012-03-23 14:40:00,87.82,87.86,87.76,87.77,1100.0,77.1971,77.2322,77.1443,77.1531,1100.0
2012-03-23 14:50:00,87.82,87.88,87.75,87.78,3200.0,77.1971,77.2498,77.1356,77.1619,3200.0
2012-03-23 15:00:00,87.75,87.77,87.6,87.61,5500.0,77.1356,77.1531,77.0037,77.0125,5500.0
2012-03-23 15:10:00,87.61,87.61,87.45,87.59,10000.0,77.0125,77.0125,76.8718,76.9949,10000.0
2012-03-23 15:20:00,87.59,87.61,87.53,87.59,7600.0,76.9949,77.0125,76.9422,76.9949,7600.0
2012-03-23 15:30:00,87.58,87.67,87.55,87.67,11400.0,76.9861,77.0652,76.9597,77.0652,11400.0
2012-03-23 15:40:00,87.63,87.64,87.5,87.56,16300.0,77.0301,77.0389,76.9158,76.9685,16300.0
2012-03-23 15:50:00,87.59,87.67,87.58,87.6,17500.0,76.9949,77.0652,76.9861,77.0037,17500.0
2012-03-26 09:30:00,88.55,88.67,88.54,88.56,2800.0,77.8388,77.9443,77.83,77.8476,2800.0
2012-03-26 09:40:00,88.67,88.69,88.29,88.48,6600.0,77.9443,77.9618,77.6102,77.7772,6600.0
2012-03-26 09:50:00,88.53,88.54,88.35,88.49,5500.0,77.8212,77.83,77.663,77.786,5500.0
2012-03-26 10:00:00,88.45,88.45,88.05,88.15,11800.0,77.7509,77.7509,77.3993,77.4872,11800.0
2012-03-26 10:10:00,88.22,88.26,88.1,88.15,12000.0,77.5487,77.5839,77.4432,77.4872,12000.0
2012-03-26 10:20:00,88.1,88.1,87.99,87.99,1400.0,77.4432,77.4432,77.3465,77.3465,1400.0
2012-03-26 10:30:00,87.95,87.97,87.84,87.9,2500.0,77.3114,77.3289,77.2147,77.2674,2500.0
2012-03-26 10:40:00,87.86,87.91,87.77,87.91,4900.0,77.2322,77.2762,77.1531,77.2762,4900.0
2012-03-26 10:50:00,87.9,87.97,87.83,87.97,3700.0,77.2674,77.3289,77.2059,77.3289,3700.0
2012-03-26 11:00:00,88.0,88.0,87.8,87.81,4600.0,77.3553,77.3553,77.1795,77.1883,4600.0
2012-03-26 11:10:00,87.88,87.88,87.81,87.84,1600.0,77.2498,77.2498,77.1883,77.2147,1600.0
2012-03-26 11:20:00,87.84,87.84,87.8,87.84,1300.0,77.2147,77.2147,77.1795,77.2147,1300.0
2012-03-26 11:30:00,87.82,87.94,87.82,87.94,1600.0,77.1971,77.3026,77.1971,77.3026,1600.0
2012-03-26 11:40:00,87.85,87.85,87.84,87.84,800.0,77.2235,77.2235,77.2147,77.2147,800.0
2012-03-26 11:50:00,87.85,87.86,87.68,87.71,7900.0,77.2235,77.2322,77.074,77.1004,7900.0
2012-03-26 12:00:00,87.66,87.75,87.65,87.72,2800.0,77.0564,77.1356,77.0476,77.1092,2800.0
2012-03-26 12:10:00,87.72,87.86,87.72,87.86,2100.0,77.1092,77.2322,77.1092,77.2322,2100.0
2012-03-26 12:20:00,87.85,87.87,87.72,87.82,3100.0,77.2235,77.241,77.1092,77.1971,3100.0
2012-03-26 12:30:00,87.78,87.85,87.72,87.74,3000.0,77.1619,77.2235,77.1092,77.1268,3000.0
2012-03-26 12:40:00,87.76,87.8,87.61,87.68,3800.0,77.1443,77.1795,77.0125,77.074,3800.0
2012-03-26 12:50:00,87.72,87.74,87.55,87.61,10100.0,77.1092,77.1268,76.9597,77.0125,10100.0
2012-03-26 13:00:00,87.53,87.63,87.5,87.63,4700.0,76.9422,77.0301,76.9158,77.0301,4700.0
2012-03-26 13:10:00,87.63,87.7,87.63,87.69,2200.0,77.0301,77.0916,77.0301,77.0828,2200.0
2012-03-26 13:20:00,87.62,87.79,87.62,87.77,4200.0,77.0213,77.1707,77.0213,77.1531,4200.0
2012-03-26 13:30:00,87.76,87.86,87.74,87.76,3400.0,77.1443,77.2322,77.1268,77.1443,3400.0
2012-03-26 13:40:00,87.78,87.87,87.78,87.82,3600.0,77.1619,77.241,77.1619,77.1971,3600.0
2012-03-26 13:50:00,87.82,87.85,87.77,87.84,1900.0,77.1971,77.2235,77.1531,77.2147,1900.0
2012-03-26 14:00:00,87.89,87.96,87.88,87.96,3300.0,77.2586,77.3201,77.2498,77.3201,3300.0
2012-03-26 14:10:00,87.94,87.99,87.87,87.99,9000.0,77.3026,77.3465,77.241,77.3465,9000.0
2012-03-26 14:20:00,88.0,88.03,87.88,87.9,14000.0,77.3553,77.3817,77.2498,77.2674,14000.0
2012-03-26 14:30:00,87.88,87.92,87.86,87.87,4500.0,77.2498,77.285,77.2322,77.241,4500.0
2012-03-26 14:40:00,87.89,87.89,87.79,87.81,9700.0,77.2586,77.2586,77.1707,77.1883,9700.0
2012-03-26 14:50:00,87.8,87.98,87.8,87.96,5100.0,77.1795,77.3377,77.1795,77.3201,5100.0
2012-03-26 15:00:00,87.92,88.05,87.83,87.83,7200.0,77.285,77.3993,77.2059,77.2059,7200.0
2012-03-26 15:10:00,87.87,87.91,87.83,87.84,6700.0,77.241,77.2762,77.2059,77.2147,6700.0
2012-03-26 15:20:00,87.88,87.95,87.77,87.94,8500.0,77.2498,77.3114,77.1531,77.3026,8500.0
2012-03-26 15:30:00,87.93,87.93,87.78,87.9,17800.0,77.2938,77.2938,77.1619,77.2674,17800.0
2012-03-26 15:40:00,87.87,87.97,87.76,87.97,15100.0,77.241,77.3289,77.1443,77.3289,15100.0
2012-03-26 15:50:00,87.97,88.03,87.85,88.03,23300.0,77.3289,77.3817,77.2235,77.3817,23300.0
2012-03-27 09:30:00,87.96,88.38,87.96,88.17,3600.0,77.3201,77.6893,77.3201,77.5047,3600.0
2012-03-27 09:40:00,88.33,88.49,88.21,88.49,1400.0,77.6454,77.786,77.5399,77.786,1400.0
2012-03-27 09:50:00,88.49,88.59,88.44,88.59,1800.0,77.786,77.8739,77.7421,77.8739,1800.0
2012-03-27 10:00:00,88.55,88.55,88.07,88.14,17200.0,77.8388,77.8388,77.4168,77.4784,17200.0
2012-03-27 10:10:00,88.16,88.27,88.12,88.18,6400.0,77.496,77.5927,77.4608,77.5135,6400.0
2012-03-27 10:20:00,88.15,88.16,87.98,88.16,3300.0,77.4872,77.496,77.3377,77.496,3300.0
2012-03-27 10:30:00,88.2,88.21,88.13,88.18,2900.0,77.5311,77.5399,77.4696,77.5135,2900.0
2012-03-27 10:40:00,88.19,88.22,88.15,88.15,1100.0,77.5223,77.5487,77.4872,77.4872,1100.0
2012-03-27 10:50:00,88.15,88.15,88.05,88.11,2200.0,77.4872,77.4872,77.3993,77.452,2200.0
2012-03-27 11:00:00,88.16,88.2,88.1,88.14,2500.0,77.496,77.5311,77.4432,77.4784,2500.0
2012-03-27 11:10:00,88.11,88.2,88.01,88.12,4100.0,77.452,77.5311,77.3641,77.4608,4100.0
2012-03-27 11:20:00,88.17,88.18,88.1,88.1,1700.0,77.5047,77.5135,77.4432,77.4432,1700.0
2012-03-27 11:30:00,88.1,88.14,88.04,88.04,4800.0,77.4432,77.4784,77.3905,77.3905,4800.0
2012-03-27 11:40:00,88.04,88.08,87.95,88.05,3200.0,77.3905,77.4256,77.3114,77.3993,3200.0
2012-03-27 11:50:00,88.07,88.09,88.03,88.04,5400.0,77.4168,77.4344,77.3817,77.3905,5400.0
2012-03-27 12:00:00,88.08,88.1,88.02,88.07,6300.0,77.4256,77.4432,77.3729,77.4168,6300.0
2012-03-27 12:10:00,88.09,88.09,88.04,88.04,2000.0,77.4344,77.4344,77.3905,77.3905,2000.0
2012-03-27 12:20:00,88.04,88.04,87.9,87.9,7200.0,77.3905,77.3905,77.2674,77.2674,7200.0
2012-03-27 12:30:00,87.92,87.93,87.85,87.9,8100.0,77.285,77.2938,77.2235,77.2674,8100.0
2012-03-27 12:40:00,87.92,87.92,87.85,87.91,41800.0,77.285,77.285,77.2235,77.2762,41800.0
2012-03-27 12:50:00,87.89,88.04,87.81,88.04,7900.0,77.2586,77.3905,77.1883,77.3905,7900.0
2012-03-27 13:00:00,88.04,88.08,87.96,87.99,7600.0,77.3905,77.4256,77.3201,77.3465,7600.0
2012-03-27 13:10:00,87.99,88.01,87.9,87.92,5100.0,77.3465,77.3641,77.2674,77.285,5100.0
2012-03-27 13:20:00,87.89,88.0,87.76,87.99,6900.0,77.2586,77.3553,77.1443,77.3465,6900.0
2012-03-27 13:30:00,88.02,88.02,87.87,87.97,3500.0,77.3729,77.3729,77.241,77.3289,3500.0
2012-03-27 13:40:00,87.98,88.04,87.96,87.98,4900.0,77.3377,77.3905,77.3201,77.3377,4900.0
2012-03-27 13:50:00,87.97,88.02,87.96,87.98,5100.0,77.3289,77.3729,77.3201,77.3377,5100.0
2012-03-27 14:00:00,87.97,88.02,87.95,88.02,2900.0,77.3289,77.3729,77.3114,77.3729,2900.0
2012-03-27 14:10:00,88.02,88.06,87.98,88.04,6600.0,77.3729,77.4081,77.3377,77.3905,6600.0
2012-03-27 14:20:00,87.99,88.02,87.95,87.96,3800.0,77.3465,77.3729,77.3114,77.3201,3800.0
2012-03-27 14:30:00,87.96,88.01,87.83,87.83,67600.0,77.3201,77.3641,77.2059,77.2059,67600.0
2012-03-27 14:40:00,87.88,87.95,87.85,87.88,7200.0,77.2498,77.3114,77.2235,77.2498,7200.0
2012-03-27 14:50:00,87.89,87.89,87.66,87.86,23000.0,77.2586,77.2586,77.0564,77.2322,23000.0
2012-03-27 15:00:00,87.85,87.85,87.76,87.81,29900.0,77.2235,77.2235,77.1443,77.1883,29900.0
2012-03-27 15:10:00,87.8,87.83,87.71,87.78,54500.0,77.1795,77.2059,77.1004,77.1619,54500.0
2012-03-27 15:20:00,87.79,87.82,87.66,87.8,31800.0,77.1707,77.1971,77.0564,77.1795,31800.0
2012-03-27 15:30:00,87.84,87.93,87.69,87.78,24800.0,77.2147,77.2938,77.0828,77.1619,24800.0
2012-03-27 15:40:00,87.78,87.78,87.46,87.62,20500.0,77.1619,77.1619,76.8806,77.0213,20500.0
2012-03-27 15:50:00,87.67,87.7,87.56,87.61,27900.0,77.0652,77.0916,76.9685,77.0125,27900.0
2012-03-28 09:30:00,87.77,87.89,87.33,87.49,10200.0,77.1531,77.2586,76.7664,76.907,10200.0
2012-03-28 09:40:00,87.48,87.5,86.55,86.56,28300.0,76.8982,76.9158,76.0807,76.0895,28300.0
2012-03-28 09:50:00,86.6,87.2,86.59,87.0,15600.0,76.1247,76.6521,76.1159,76.4763,15600.0
2012-03-28 10:00:00,86.94,87.11,86.87,86.96,6100.0,76.4235,76.573,76.362,76.4411,6100.0
2012-03-28 10:10:00,86.94,87.4,86.91,87.33,9300.0,76.4235,76.8279,76.3972,76.7664,9300.0
2012-03-28 10:20:00,87.4,87.45,87.17,87.18,8600.0,76.8279,76.8718,76.6257,76.6345,8600.0
2012-03-28 10:30:00,87.22,87.22,86.86,86.95,8200.0,76.6697,76.6697,76.3532,76.4323,8200.0
2012-03-28 10:40:00,87.03,87.04,86.89,86.89,2500.0,76.5026,76.5114,76.3796,76.3796,2500.0
2012-03-28 10:50:00,86.98,86.98,86.74,86.89,5600.0,76.4587,76.4587,76.2477,76.3796,5600.0
2012-03-28 11:00:00,87.0,87.06,86.86,86.97,4800.0,76.4763,76.529,76.3532,76.4499,4800.0
2012-03-28 11:10:00,86.97,87.07,86.95,86.96,4700.0,76.4499,76.5378,76.4323,76.4411,4700.0
2012-03-28 11:20:00,86.98,87.09,86.98,87.05,11000.0,76.4587,76.5554,76.4587,76.5202,11000.0
2012-03-28 11:30:00,87.02,87.05,86.9,87.04,29500.0,76.4939,76.5202,76.3884,76.5114,29500.0
2012-03-28 11:40:00,87.04,87.05,86.83,86.87,5900.0,76.5114,76.5202,76.3268,76.362,5900.0
2012-03-28 11:50:00,86.78,86.78,86.17,86.44,28300.0,76.2829,76.2829,75.7467,75.984,28300.0
2012-03-28 12:00:00,86.44,86.54,86.32,86.54,4700.0,75.984,76.0719,75.8785,76.0719,4700.0
2012-03-28 12:10:00,86.49,86.79,86.42,86.71,4300.0,76.028,76.2917,75.9664,76.2214,4300.0
2012-03-28 12:20:00,86.78,86.86,86.73,86.79,3400.0,76.2829,76.3532,76.2389,76.2917,3400.0
2012-03-28 12:30:00,86.86,86.88,86.72,86.76,6300.0,76.3532,76.3708,76.2301,76.2653,6300.0
2012-03-28 12:40:00,86.85,86.93,86.78,86.79,3200.0,76.3444,76.4147,76.2829,76.2917,3200.0
2012-03-28 12:50:00,86.77,86.77,86.44,86.52,14900.0,76.2741,76.2741,75.984,76.0543,14900.0
2012-03-28 13:00:00,86.48,86.62,86.48,86.56,6200.0,76.0192,76.1422,76.0192,76.0895,6200.0
2012-03-28 13:10:00,86.55,86.59,86.34,86.43,12700.0,76.0807,76.1159,75.8961,75.9752,12700.0
2012-03-28 13:20:00,86.44,86.49,86.25,86.43,6800.0,75.984,76.028,75.817,75.9752,6800.0
2012-03-28 13:30:00,86.36,86.49,86.25,86.29,9200.0,75.9137,76.028,75.817,75.8522,9200.0
2012-03-28 13:40:00,86.35,86.54,86.28,86.37,16200.0,75.9049,76.0719,75.8434,75.9225,16200.0
2012-03-28 13:50:00,86.32,86.55,86.26,86.41,10900.0,75.8785,76.0807,75.8258,75.9576,10900.0
2012-03-28 14:00:00,86.44,86.47,85.98,86.0,22800.0,75.984,76.0104,75.5797,75.5972,22800.0
2012-03-28 14:10:00,86.0,86.06,85.95,85.95,8900.0,75.5972,75.65,75.5533,75.5533,8900.0
2012-03-28 14:20:00,85.89,85.89,85.55,85.56,23000.0,75.5005,75.5005,75.2017,75.2105,23000.0
2012-03-28 14:30:00,85.54,85.72,85.54,85.56,15400.0,75.1929,75.3511,75.1929,75.2105,15400.0
2012-03-28 14:40:00,85.56,85.77,85.55,85.65,22700.0,75.2105,75.3951,75.2017,75.2896,22700.0
2012-03-28 14:50:00,85.66,85.69,85.43,85.61,14600.0,75.2984,75.3247,75.0962,75.2544,14600.0
2012-03-28 15:00:00,85.66,85.88,85.58,85.85,20400.0,75.2984,75.4918,75.228,75.4654,20400.0
2012-03-28 15:10:00,85.78,85.89,85.74,85.87,20600.0,75.4038,75.5005,75.3687,75.483,20600.0
2012-03-28 15:20:00,85.84,85.92,85.61,85.69,20500.0,75.4566,75.5269,75.2544,75.3247,20500.0
2012-03-28 15:30:00,85.72,86.02,85.67,85.98,23000.0,75.3511,75.6148,75.3072,75.5797,23000.0
2012-03-28 15:40:00,86.05,86.43,85.95,86.33,28100.0,75.6412,75.9752,75.5533,75.8873,28100.0
2012-03-28 15:50:00,86.35,86.42,86.17,86.25,50900.0,75.9049,75.9664,75.7467,75.817,50900.0
2012-03-29 09:30:00,85.78,86.02,85.31,85.31,8200.0,75.4038,75.6148,74.9907,74.9907,8200.0
2012-03-29 09:40:00,85.25,85.25,84.51,84.51,29800.0,74.938,74.938,74.2875,74.2875,29800.0
2012-03-29 09:50:00,84.51,84.55,84.14,84.34,10800.0,74.2875,74.3226,73.9622,74.138,10800.0
2012-03-29 10:00:00,84.29,84.68,84.23,84.42,7400.0,74.0941,74.4369,74.0413,74.2084,7400.0
2012-03-29 10:10:00,84.41,84.47,84.24,84.35,7400.0,74.1996,74.2523,74.0501,74.1468,7400.0
2012-03-29 10:20:00,84.4,84.63,84.39,84.44,3800.0,74.1908,74.393,74.182,74.2259,3800.0
2012-03-29 10:30:00,84.35,84.5,84.34,84.48,11500.0,74.1468,74.2787,74.138,74.2611,11500.0
2012-03-29 10:40:00,84.49,84.62,84.49,84.5,2300.0,74.2699,74.3842,74.2699,74.2787,2300.0
2012-03-29 10:50:00,84.51,84.6,84.45,84.6,3300.0,74.2875,74.3666,74.2347,74.3666,3300.0
2012-03-29 11:00:00,84.62,84.76,84.62,84.73,3500.0,74.3842,74.5072,74.3842,74.4809,3500.0
2012-03-29 11:10:00,84.63,84.72,84.57,84.57,6700.0,74.393,74.4721,74.3402,74.3402,6700.0
2012-03-29 11:20:00,84.59,84.67,84.51,84.51,4800.0,74.3578,74.4281,74.2875,74.2875,4800.0
2012-03-29 11:30:00,84.53,84.64,84.43,84.54,5700.0,74.3051,74.4017,74.2171,74.3138,5700.0
2012-03-29 11:40:00,84.62,84.65,84.61,84.61,2600.0,74.3842,74.4105,74.3754,74.3754,2600.0
2012-03-29 11:50:00,84.62,84.71,84.48,84.71,7800.0,74.3842,74.4633,74.2611,74.4633,7800.0
2012-03-29 12:00:00,84.73,84.8,84.67,84.8,1800.0,74.4809,74.5424,74.4281,74.5424,1800.0
2012-03-29 12:10:00,84.74,84.74,84.53,84.64,8200.0,74.4896,74.4896,74.3051,74.4017,8200.0
2012-03-29 12:20:00,84.63,84.68,84.48,84.65,9100.0,74.393,74.4369,74.2611,74.4105,9100.0
2012-03-29 12:30:00,84.6,84.88,84.57,84.86,10900.0,74.3666,74.6127,74.3402,74.5951,10900.0
2012-03-29 12:40:00,84.88,84.88,84.73,84.86,7100.0,74.6127,74.6127,74.4809,74.5951,7100.0
2012-03-29 12:50:00,84.79,84.95,84.79,84.86,5900.0,74.5336,74.6742,74.5336,74.5951,5900.0
2012-03-29 13:00:00,84.9,84.9,84.73,84.79,13200.0,74.6303,74.6303,74.4809,74.5336,13200.0
2012-03-29 13:10:00,84.8,84.86,84.67,84.84,10300.0,74.5424,74.5951,74.4281,74.5776,10300.0
2012-03-29 13:20:00,84.91,84.99,84.8,84.99,6900.0,74.6391,74.7094,74.5424,74.7094,6900.0
2012-03-29 13:30:00,84.98,85.07,84.93,85.01,12500.0,74.7006,74.7797,74.6567,74.727,12500.0
2012-03-29 13:40:00,85.02,85.04,84.94,85.04,9600.0,74.7358,74.7534,74.6655,74.7534,9600.0
2012-03-29 13:50:00,85.02,85.15,84.97,85.01,10400.0,74.7358,74.8501,74.6918,74.727,10400.0
2012-03-29 14:00:00,85.07,85.36,85.06,85.15,8500.0,74.7797,75.0347,74.7709,74.8501,8500.0
2012-03-29 14:10:00,85.2,85.3,85.13,85.28,5500.0,74.894,74.9819,74.8325,74.9643,5500.0
2012-03-29 14:20:00,85.33,85.39,85.16,85.32,4900.0,75.0083,75.061,74.8588,74.9995,4900.0
2012-03-29 14:30:00,85.3,85.35,85.19,85.26,4600.0,74.9819,75.0259,74.8852,74.9467,4600.0
2012-03-29 14:40:00,85.23,85.44,85.23,85.38,5800.0,74.9204,75.105,74.9204,75.0522,5800.0
2012-03-29 14:50:00,85.41,85.5,85.3,85.35,7400.0,75.0786,75.1577,74.9819,75.0259,7400.0
2012-03-29 15:00:00,85.27,85.45,85.22,85.45,8600.0,74.9555,75.1138,74.9116,75.1138,8600.0
2012-03-29 15:10:00,85.49,85.78,85.49,85.62,14600.0,75.1489,75.4038,75.1489,75.2632,14600.0
2012-03-29 15:20:00,85.57,85.65,85.41,85.5,9000.0,75.2192,75.2896,75.0786,75.1577,9000.0
2012-03-29 15:30:00,85.48,85.61,85.48,85.56,16200.0,75.1401,75.2544,75.1401,75.2105,16200.0
2012-03-29 15:40:00,85.54,85.7,85.44,85.5,32800.0,75.1929,75.3335,75.105,75.1577,32800.0
2012-03-29 15:50:00,85.52,85.76,85.52,85.65,18600.0,75.1753,75.3863,75.1753,75.2896,18600.0
2012-03-30 09:30:00,86.43,86.53,85.98,86.17,7800.0,75.9752,76.0631,75.5797,75.7467,7800.0
2012-03-30 09:40:00,86.15,86.15,85.74,86.01,7600.0,75.7291,75.7291,75.3687,75.606,7600.0
2012-03-30 09:50:00,86.07,86.34,85.93,86.19,10400.0,75.6588,75.8961,75.5357,75.7643,10400.0
2012-03-30 10:00:00,86.17,86.28,86.11,86.21,15900.0,75.7467,75.8434,75.6939,75.7818,15900.0
2012-03-30 10:10:00,86.22,86.3,86.15,86.23,7300.0,75.7906,75.8609,75.7291,75.7994,7300.0
2012-03-30 10:20:00,86.19,86.28,86.11,86.11,7700.0,75.7643,75.8434,75.6939,75.6939,7700.0
2012-03-30 10:30:00,86.15,86.16,85.88,85.88,3400.0,75.7291,75.7379,75.4918,75.4918,3400.0
2012-03-30 10:40:00,85.88,86.18,85.88,86.18,5800.0,75.4918,75.7555,75.4918,75.7555,5800.0
2012-03-30 10:50:00,86.21,86.23,86.07,86.07,2600.0,75.7818,75.7994,75.6588,75.6588,2600.0
2012-03-30 11:00:00,86.15,86.33,86.15,86.3,1600.0,75.7291,75.8873,75.7291,75.8609,1600.0
2012-03-30 11:10:00,86.26,86.71,86.26,86.68,5600.0,75.8258,76.2214,75.8258,76.195,5600.0
2012-03-30 11:20:00,86.72,86.72,86.49,86.49,1500.0,76.2301,76.2301,76.028,76.028,1500.0
2012-03-30 11:30:00,86.53,86.55,86.39,86.43,4300.0,76.0631,76.0807,75.9401,75.9752,4300.0
2012-03-30 11:40:00,86.43,86.43,86.35,86.35,1800.0,75.9752,75.9752,75.9049,75.9049,1800.0
2012-03-30 11:50:00,86.36,86.48,86.24,86.24,8200.0,75.9137,76.0192,75.8082,75.8082,8200.0
2012-03-30 12:00:00,86.23,86.24,85.93,85.93,4600.0,75.7994,75.8082,75.5357,75.5357,4600.0
2012-03-30 12:10:00,85.93,85.93,85.86,85.9,1300.0,75.5357,75.5357,75.4742,75.5093,1300.0
2012-03-30 12:20:00,85.84,85.88,85.74,85.74,13200.0,75.4566,75.4918,75.3687,75.3687,13200.0
2012-03-30 12:30:00,85.74,85.76,85.68,85.7,2900.0,75.3687,75.3863,75.3159,75.3335,2900.0
2012-03-30 12:40:00,85.7,85.7,85.63,85.69,2600.0,75.3335,75.3335,75.272,75.3247,2600.0
2012-03-30 12:50:00,85.69,85.77,85.43,85.43,2800.0,75.3247,75.3951,75.0962,75.0962,2800.0
2012-03-30 13:00:00,85.45,85.52,85.44,85.51,3400.0,75.1138,75.1753,75.105,75.1665,3400.0
2012-03-30 13:10:00,85.51,85.63,85.48,85.61,3600.0,75.1665,75.272,75.1401,75.2544,3600.0
2012-03-30 13:20:00,85.63,85.68,85.62,85.68,3200.0,75.272,75.3159,75.2632,75.3159,3200.0
2012-03-30 13:30:00,85.73,85.86,85.73,85.86,2400.0,75.3599,75.4742,75.3599,75.4742,2400.0
2012-03-30 13:40:00,85.86,85.9,85.73,85.8,3900.0,75.4742,75.5093,75.3599,75.4214,3900.0
2012-03-30 13:50:00,85.75,85.75,85.58,85.6,5600.0,75.3775,75.3775,75.228,75.2456,5600.0
2012-03-30 14:00:00,85.62,85.91,85.62,85.91,5800.0,75.2632,75.5181,75.2632,75.5181,5800.0
2012-03-30 14:10:00,85.91,86.08,85.91,85.99,12100.0,75.5181,75.6676,75.5181,75.5884,12100.0
2012-03-30 14:20:00,86.02,86.07,85.98,85.98,6400.0,75.6148,75.6588,75.5797,75.5797,6400.0
2012-03-30 14:30:00,86.0,86.13,86.0,86.0,7600.0,75.5972,75.7115,75.5972,75.5972,7600.0
2012-03-30 14:40:00,86.05,86.27,86.05,86.27,6900.0,75.6412,75.8346,75.6412,75.8346,6900.0
2012-03-30 14:50:00,86.27,86.32,85.98,86.04,10200.0,75.8346,75.8785,75.5797,75.6324,10200.0
2012-03-30 15:00:00,86.04,86.09,85.82,85.93,4700.0,75.6324,75.6763,75.439,75.5357,4700.0
2012-03-30 15:10:00,85.93,86.09,85.84,86.08,6200.0,75.5357,75.6763,75.4566,75.6676,6200.0
2012-03-30 15:20:00,86.06,86.08,85.92,85.97,7000.0,75.65,75.6676,75.5269,75.5709,7000.0
2012-03-30 15:30:00,86.0,86.08,85.9,85.9,10200.0,75.5972,75.6676,75.5093,75.5093,10200.0
2012-03-30 15:40:00,85.9,85.93,85.77,85.9,14000.0,75.5093,75.5357,75.3951,75.5093,14000.0
2012-03-30 15:50:00,85.89,85.99,85.61,85.64,42800.0,75.5005,75.5884,75.2544,75.2808,42800.0
2012-04-02 09:30:00,85.63,85.63,84.99,85.21,10500.0,75.272,75.272,74.7094,74.9028,10500.0
2012-04-02 09:40:00,85.15,85.27,84.99,85.09,4500.0,74.8501,74.9555,74.7094,74.7973,4500.0
2012-04-02 09:50:00,84.99,85.05,84.73,84.81,36400.0,74.7094,74.7621,74.4809,74.5512,36400.0
2012-04-02 10:00:00,84.89,85.25,84.89,85.03,9700.0,74.6215,74.938,74.6215,74.7446,9700.0
2012-04-02 10:10:00,85.09,85.43,85.09,85.38,5300.0,74.7973,75.0962,74.7973,75.0522,5300.0
2012-04-02 10:20:00,85.36,85.38,85.04,85.08,3400.0,75.0347,75.0522,74.7534,74.7885,3400.0
2012-04-02 10:30:00,85.04,85.22,85.0,85.18,6900.0,74.7534,74.9116,74.7182,74.8764,6900.0
2012-04-02 10:40:00,85.22,85.26,84.96,85.23,23300.0,74.9116,74.9467,74.683,74.9204,23300.0
2012-04-02 10:50:00,85.25,85.35,85.21,85.29,9000.0,74.938,75.0259,74.9028,74.9731,9000.0
2012-04-02 11:00:00,85.29,85.41,85.18,85.36,8000.0,74.9731,75.0786,74.8764,75.0347,8000.0
2012-04-02 11:10:00,85.34,85.6,85.34,85.46,7000.0,75.0171,75.2456,75.0171,75.1226,7000.0
2012-04-02 11:20:00,85.47,85.66,85.41,85.51,10300.0,75.1313,75.2984,75.0786,75.1665,10300.0
2012-04-02 11:30:00,85.42,85.49,85.37,85.45,11500.0,75.0874,75.1489,75.0434,75.1138,11500.0
2012-04-02 11:40:00,85.45,85.58,85.37,85.42,26400.0,75.1138,75.228,75.0434,75.0874,26400.0
2012-04-02 11:50:00,85.4,85.71,85.4,85.68,16400.0,75.0698,75.3423,75.0698,75.3159,16400.0
2012-04-02 12:00:00,85.63,85.72,85.54,85.62,13800.0,75.272,75.3511,75.1929,75.2632,13800.0
2012-04-02 12:10:00,85.64,85.65,85.55,85.62,6100.0,75.2808,75.2896,75.2017,75.2632,6100.0
2012-04-02 12:20:00,85.64,85.72,85.63,85.63,2200.0,75.2808,75.3511,75.272,75.272,2200.0
2012-04-02 12:30:00,85.66,85.67,85.5,85.57,3300.0,75.2984,75.3072,75.1577,75.2192,3300.0
2012-04-02 12:40:00,85.58,85.73,85.57,85.59,8800.0,75.228,75.3599,75.2192,75.2368,8800.0
2012-04-02 12:50:00,85.59,85.78,85.59,85.71,2000.0,75.2368,75.4038,75.2368,75.3423,2000.0
2012-04-02 13:00:00,85.65,85.68,85.6,85.66,1400.0,75.2896,75.3159,75.2456,75.2984,1400.0
2012-04-02 13:10:00,85.68,85.71,85.56,85.6,2000.0,75.3159,75.3423,75.2105,75.2456,2000.0
2012-04-02 13:20:00,85.6,85.65,85.56,85.65,3000.0,75.2456,75.2896,75.2105,75.2896,3000.0
2012-04-02 13:30:00,85.6,85.71,85.57,85.57,5400.0,75.2456,75.3423,75.2192,75.2192,5400.0
2012-04-02 13:40:00,85.56,85.6,85.55,85.59,4900.0,75.2105,75.2456,75.2017,75.2368,4900.0
2012-04-02 13:50:00,85.57,85.68,85.56,85.59,3900.0,75.2192,75.3159,75.2105,75.2368,3900.0
2012-04-02 14:00:00,85.55,85.55,85.49,85.49,1800.0,75.2017,75.2017,75.1489,75.1489,1800.0
2012-04-02 14:10:00,85.48,85.53,85.43,85.5,3000.0,75.1401,75.1841,75.0962,75.1577,3000.0
2012-04-02 14:20:00,85.49,85.58,85.49,85.55,4400.0,75.1489,75.228,75.1489,75.2017,4400.0
2012-04-02 14:30:00,85.58,85.7,85.54,85.69,2000.0,75.228,75.3335,75.1929,75.3247,2000.0
2012-04-02 14:40:00,85.68,85.93,85.68,85.91,5700.0,75.3159,75.5357,75.3159,75.5181,5700.0
2012-04-02 14:50:00,85.91,85.95,85.81,85.87,5200.0,75.5181,75.5533,75.4302,75.483,5200.0
2012-04-02 15:00:00,85.95,86.09,85.95,86.04,4900.0,75.5533,75.6763,75.5533,75.6324,4900.0
2012-04-02 15:10:00,86.06,86.06,85.97,86.01,6700.0,75.65,75.65,75.5709,75.606,6700.0
2012-04-02 15:20:00,86.01,86.01,85.83,85.86,9700.0,75.606,75.606,75.4478,75.4742,9700.0
2012-04-02 15:30:00,85.83,85.84,85.52,85.52,21800.0,75.4478,75.4566,75.1753,75.1753,21800.0
2012-04-02 15:40:00,85.52,85.69,85.32,85.38,13100.0,75.1753,75.3247,74.9995,75.0522,13100.0
2012-04-02 15:50:00,85.36,85.72,85.36,85.7,36600.0,75.0347,75.3511,75.0347,75.3335,36600.0
2012-04-03 09:30:00,85.55,85.94,85.48,85.65,5900.0,75.2017,75.5445,75.1401,75.2896,5900.0
2012-04-03 09:40:00,85.63,85.73,85.4,85.54,5400.0,75.272,75.3599,75.0698,75.1929,5400.0
2012-04-03 09:50:00,85.67,85.67,85.48,85.5,6100.0,75.3072,75.3072,75.1401,75.1577,6100.0
2012-04-03 10:00:00,85.5,85.63,85.48,85.63,4100.0,75.1577,75.272,75.1401,75.272,4100.0
2012-04-03 10:10:00,85.57,85.59,85.23,85.24,6800.0,75.2192,75.2368,74.9204,74.9292,6800.0
2012-04-03 10:20:00,85.3,85.5,85.25,85.49,3400.0,74.9819,75.1577,74.938,75.1489,3400.0
2012-04-03 10:30:00,85.51,85.68,85.47,85.55,1700.0,75.1665,75.3159,75.1313,75.2017,1700.0
2012-04-03 10:40:00,85.6,85.66,85.43,85.52,4200.0,75.2456,75.2984,75.0962,75.1753,4200.0
2012-04-03 10:50:00,85.52,85.62,85.48,85.56,2600.0,75.1753,75.2632,75.1401,75.2105,2600.0
2012-04-03 11:00:00,85.54,85.59,85.37,85.37,4000.0,75.1929,75.2368,75.0434,75.0434,4000.0
2012-04-03 11:10:00,85.36,85.41,85.01,85.18,9000.0,75.0347,75.0786,74.727,74.8764,9000.0
2012-04-03 11:20:00,85.27,85.28,85.13,85.17,5500.0,74.9555,74.9643,74.8325,74.8676,5500.0
2012-04-03 11:30:00,85.18,85.19,84.98,85.09,5100.0,74.8764,74.8852,74.7006,74.7973,5100.0
2012-04-03 11:40:00,85.11,85.28,85.08,85.26,20000.0,74.8149,74.9643,74.7885,74.9467,20000.0
2012-04-03 11:50:00,85.31,85.34,85.24,85.29,3300.0,74.9907,75.0171,74.9292,74.9731,3300.0
2012-04-03 12:00:00,85.31,85.31,85.17,85.23,3500.0,74.9907,74.9907,74.8676,74.9204,3500.0
2012-04-03 12:10:00,85.26,85.37,85.11,85.33,6300.0,74.9467,75.0434,74.8149,75.0083,6300.0
2012-04-03 12:20:00,85.35,85.38,85.27,85.38,4400.0,75.0259,75.0522,74.9555,75.0522,4400.0
2012-04-03 12:30:00,85.33,85.34,85.17,85.27,5200.0,75.0083,75.0171,74.8676,74.9555,5200.0
2012-04-03 12:40:00,85.27,85.39,85.21,85.39,2700.0,74.9555,75.061,74.9028,75.061,2700.0
2012-04-03 12:50:00,85.43,85.44,85.36,85.44,1600.0,75.0962,75.105,75.0347,75.105,1600.0
2012-04-03 13:00:00,85.42,85.47,85.39,85.47,2200.0,75.0874,75.1313,75.061,75.1313,2200.0
2012-04-03 13:10:00,85.46,85.47,85.38,85.38,1900.0,75.1226,75.1313,75.0522,75.0522,1900.0
2012-04-03 13:20:00,85.35,85.4,85.33,85.36,4700.0,75.0259,75.0698,75.0083,75.0347,4700.0
2012-04-03 13:30:00,85.37,85.38,85.36,85.37,1200.0,75.0434,75.0522,75.0347,75.0434,1200.0
2012-04-03 13:40:00,85.35,85.48,85.32,85.46,3600.0,75.0259,75.1401,74.9995,75.1226,3600.0
2012-04-03 13:50:00,85.45,85.55,85.41,85.47,4600.0,75.1138,75.2017,75.0786,75.1313,4600.0
2012-04-03 14:00:00,85.47,85.5,84.97,85.12,22500.0,75.1313,75.1577,74.6918,74.8237,22500.0
2012-04-03 14:10:00,85.12,85.23,84.95,85.22,19800.0,74.8237,74.9204,74.6742,74.9116,19800.0
2012-04-03 14:20:00,85.27,85.31,85.13,85.15,7300.0,74.9555,74.9907,74.8325,74.8501,7300.0
2012-04-03 14:30:00,85.11,85.31,85.11,85.13,5900.0,74.8149,74.9907,74.8149,74.8325,5900.0
2012-04-03 14:40:00,85.17,85.32,85.11,85.32,8100.0,74.8676,74.9995,74.8149,74.9995,8100.0
2012-04-03 14:50:00,85.32,85.44,85.28,85.28,7000.0,74.9995,75.105,74.9643,74.9643,7000.0
2012-04-03 15:00:00,85.37,85.54,85.29,85.48,7900.0,75.0434,75.1929,74.9731,75.1401,7900.0
2012-04-03 15:10:00,85.48,85.52,85.34,85.46,7400.0,75.1401,75.1753,75.0171,75.1226,7400.0
2012-04-03 15:20:00,85.42,85.48,85.32,85.33,9800.0,75.0874,75.1401,74.9995,75.0083,9800.0
2012-04-03 15:30:00,85.32,85.53,85.32,85.42,13700.0,74.9995,75.1841,74.9995,75.0874,13700.0
2012-04-03 15:40:00,85.37,85.59,85.34,85.44,22900.0,75.0434,75.2368,75.0171,75.105,22900.0
2012-04-03 15:50:00,85.46,85.47,85.36,85.39,62900.0,75.1226,75.1313,75.0347,75.061,62900.0
2012-04-04 09:30:00,84.85,84.97,84.41,84.88,11600.0,74.5863,74.6918,74.1996,74.6127,11600.0
2012-04-04 09:40:00,84.88,84.95,84.78,84.88,5200.0,74.6127,74.6742,74.5248,74.6127,5200.0
2012-04-04 09:50:00,84.86,85.22,84.81,85.15,4200.0,74.5951,74.9116,74.5512,74.8501,4200.0
2012-04-04 10:00:00,85.1,85.15,84.94,85.08,6300.0,74.8061,74.8501,74.6655,74.7885,6300.0
2012-04-04 10:10:00,85.01,85.09,84.86,84.96,6400.0,74.727,74.7973,74.5951,74.683,6400.0
2012-04-04 10:20:00,84.91,84.96,84.61,84.8,8900.0,74.6391,74.683,74.3754,74.5424,8900.0
2012-04-04 10:30:00,84.68,84.78,84.59,84.72,11900.0,74.4369,74.5248,74.3578,74.4721,11900.0
2012-04-04 10:40:00,84.73,84.73,84.44,84.51,16000.0,74.4809,74.4809,74.2259,74.2875,16000.0
2012-04-04 10:50:00,84.42,84.5,84.4,84.47,14900.0,74.2084,74.2787,74.1908,74.2523,14900.0
2012-04-04 11:00:00,84.47,84.79,84.47,84.79,7400.0,74.2523,74.5336,74.2523,74.5336,7400.0
2012-04-04 11:10:00,84.72,84.79,84.66,84.75,10300.0,74.4721,74.5336,74.4193,74.4984,10300.0
2012-04-04 11:20:00,84.75,84.94,84.72,84.89,8700.0,74.4984,74.6655,74.4721,74.6215,8700.0
2012-04-04 11:30:00,84.88,85.02,84.88,84.93,10700.0,74.6127,74.7358,74.6127,74.6567,10700.0
2012-04-04 11:40:00,85.0,85.0,84.86,84.88,1900.0,74.7182,74.7182,74.5951,74.6127,1900.0
2012-04-04 11:50:00,84.8,84.84,84.76,84.83,9000.0,74.5424,74.5776,74.5072,74.5688,9000.0
2012-04-04 12:00:00,84.87,84.93,84.78,84.85,2900.0,74.6039,74.6567,74.5248,74.5863,2900.0
2012-04-04 12:10:00,84.95,84.99,84.86,84.94,4200.0,74.6742,74.7094,74.5951,74.6655,4200.0
2012-04-04 12:20:00,84.96,84.96,84.85,84.94,2100.0,74.683,74.683,74.5863,74.6655,2100.0
2012-04-04 12:30:00,84.92,84.98,84.9,84.95,8500.0,74.6479,74.7006,74.6303,74.6742,8500.0
2012-04-04 12:40:00,84.95,85.0,84.9,85.0,8300.0,74.6742,74.7182,74.6303,74.7182,8300.0
2012-04-04 12:50:00,85.0,85.02,84.95,85.0,4100.0,74.7182,74.7358,74.6742,74.7182,4100.0
2012-04-04 13:00:00,85.01,85.01,84.96,85.0,4700.0,74.727,74.727,74.683,74.7182,4700.0
2012-04-04 13:10:00,85.0,85.06,84.96,85.06,9100.0,74.7182,74.7709,74.683,74.7709,9100.0
2012-04-04 13:20:00,85.05,85.11,84.99,85.0,11300.0,74.7621,74.8149,74.7094,74.7182,11300.0
2012-04-04 13:30:00,84.99,85.0,84.93,84.97,7000.0,74.7094,74.7182,74.6567,74.6918,7000.0
2012-04-04 13:40:00,84.97,85.06,84.97,84.99,15400.0,74.6918,74.7709,74.6918,74.7094,15400.0
2012-04-04 13:50:00,85.0,85.05,84.97,85.03,9200.0,74.7182,74.7621,74.6918,74.7446,9200.0
2012-04-04 14:00:00,85.03,85.05,84.96,84.99,10700.0,74.7446,74.7621,74.683,74.7094,10700.0
2012-04-04 14:10:00,84.99,85.03,84.97,85.0,20700.0,74.7094,74.7446,74.6918,74.7182,20700.0
2012-04-04 14:20:00,84.99,85.06,84.97,85.05,13800.0,74.7094,74.7709,74.6918,74.7621,13800.0
2012-04-04 14:30:00,85.05,85.13,84.98,85.11,11600.0,74.7621,74.8325,74.7006,74.8149,11600.0
2012-04-04 14:40:00,85.1,85.1,84.99,85.01,8700.0,74.8061,74.8061,74.7094,74.727,8700.0
2012-04-04 14:50:00,85.0,85.05,84.98,84.99,12500.0,74.7182,74.7621,74.7006,74.7094,12500.0
2012-04-04 15:00:00,84.99,85.09,84.94,85.09,15300.0,74.7094,74.7973,74.6655,74.7973,15300.0
2012-04-04 15:10:00,85.07,85.15,84.94,84.94,9400.0,74.7797,74.8501,74.6655,74.6655,9400.0
2012-04-04 15:20:00,84.94,85.04,84.91,85.04,8900.0,74.6655,74.7534,74.6391,74.7534,8900.0
2012-04-04 15:30:00,85.0,85.05,84.98,85.01,7000.0,74.7182,74.7621,74.7006,74.727,7000.0
2012-04-04 15:40:00,85.01,85.03,84.9,84.99,19200.0,74.727,74.7446,74.6303,74.7094,19200.0
2012-04-04 15:50:00,84.99,85.05,84.9,84.94,30600.0,74.7094,74.7621,74.6303,74.6655,30600.0
2012-04-05 09:30:00,84.6,85.09,84.6,84.98,5000.0,74.3666,74.7973,74.3666,74.7006,5000.0
2012-04-05 09:40:00,84.98,85.41,84.98,85.41,3500.0,74.7006,75.0786,74.7006,75.0786,3500.0
2012-04-05 09:50:00,85.28,85.43,85.28,85.4,3300.0,74.9643,75.0962,74.9643,75.0698,3300.0
2012-04-05 10:00:00,85.39,85.61,85.28,85.57,6100.0,75.061,75.2544,74.9643,75.2192,6100.0
2012-04-05 10:10:00,85.58,85.66,85.56,85.61,4400.0,75.228,75.2984,75.2105,75.2544,4400.0
2012-04-05 10:20:00,85.61,85.61,85.43,85.43,4300.0,75.2544,75.2544,75.0962,75.0962,4300.0
2012-04-05 10:30:00,85.39,85.39,85.1,85.24,6300.0,75.061,75.061,74.8061,74.9292,6300.0
2012-04-05 10:40:00,85.25,85.28,85.17,85.21,2000.0,74.938,74.9643,74.8676,74.9028,2000.0
2012-04-05 10:50:00,85.2,85.35,85.11,85.33,5300.0,74.894,75.0259,74.8149,75.0083,5300.0
2012-04-05 11:00:00,85.36,85.36,85.22,85.33,14800.0,75.0347,75.0347,74.9116,75.0083,14800.0
2012-04-05 11:10:00,85.29,85.35,84.97,84.97,3600.0,74.9731,75.0259,74.6918,74.6918,3600.0
2012-04-05 11:20:00,84.99,85.09,84.98,85.03,3800.0,74.7094,74.7973,74.7006,74.7446,3800.0
2012-04-05 11:30:00,85.03,85.07,84.67,84.67,6000.0,74.7446,74.7797,74.4281,74.4281,6000.0
2012-04-05 11:40:00,84.71,84.84,84.66,84.66,4500.0,74.4633,74.5776,74.4193,74.4193,4500.0
2012-04-05 11:50:00,84.66,84.91,84.64,84.9,7800.0,74.4193,74.6391,74.4017,74.6303,7800.0
2012-04-05 12:00:00,84.91,85.02,84.9,84.95,11600.0,74.6391,74.7358,74.6303,74.6742,11600.0
2012-04-05 12:10:00,84.96,85.02,84.91,84.99,4000.0,74.683,74.7358,74.6391,74.7094,4000.0
2012-04-05 12:20:00,85.0,85.11,84.9,85.0,4700.0,74.7182,74.8149,74.6303,74.7182,4700.0
2012-04-05 12:30:00,84.93,84.99,84.9,84.91,8900.0,74.6567,74.7094,74.6303,74.6391,8900.0
2012-04-05 12:40:00,84.9,85.0,84.88,85.0,4200.0,74.6303,74.7182,74.6127,74.7182,4200.0
2012-04-05 12:50:00,85.0,85.04,85.0,85.04,2700.0,74.7182,74.7534,74.7182,74.7534,2700.0
2012-04-05 13:00:00,85.0,85.04,85.0,85.03,2300.0,74.7182,74.7534,74.7182,74.7446,2300.0
2012-04-05 13:10:00,85.03,85.08,85.02,85.05,1900.0,74.7446,74.7885,74.7358,74.7621,1900.0
2012-04-05 13:20:00,85.01,85.11,85.01,85.11,1400.0,74.727,74.8149,74.727,74.8149,1400.0
2012-04-05 13:30:00,85.05,85.06,85.01,85.05,2000.0,74.7621,74.7709,74.727,74.7621,2000.0
2012-04-05 13:40:00,85.05,85.05,84.79,84.81,16900.0,74.7621,74.7621,74.5336,74.5512,16900.0
2012-04-05 13:50:00,84.83,84.98,84.8,84.96,15000.0,74.5688,74.7006,74.5424,74.683,15000.0
2012-04-05 14:00:00,84.98,85.07,84.94,85.01,8400.0,74.7006,74.7797,74.6655,74.727,8400.0
2012-04-05 14:10:00,85.03,85.17,85.03,85.16,4500.0,74.7446,74.8676,74.7446,74.8588,4500.0
2012-04-05 14:20:00,85.16,85.16,85.01,85.06,6800.0,74.8588,74.8588,74.727,74.7709,6800.0
2012-04-05 14:30:00,85.08,85.08,84.93,84.93,8300.0,74.7885,74.7885,74.6567,74.6567,8300.0
2012-04-05 14:40:00,84.9,84.94,84.83,84.84,3900.0,74.6303,74.6655,74.5688,74.5776,3900.0
2012-04-05 14:50:00,84.84,84.98,84.84,84.97,7200.0,74.5776,74.7006,74.5776,74.6918,7200.0
2012-04-05 15:00:00,84.95,84.99,84.85,84.93,7400.0,74.6742,74.7094,74.5863,74.6567,7400.0
2012-04-05 15:10:00,84.92,84.98,84.9,84.97,6300.0,74.6479,74.7006,74.6303,74.6918,6300.0
2012-04-05 15:20:00,84.98,85.0,84.9,84.95,6900.0,74.7006,74.7182,74.6303,74.6742,6900.0
2012-04-05 15:30:00,84.99,85.07,84.9,85.06,12600.0,74.7094,74.7797,74.6303,74.7709,12600.0
2012-04-05 15:40:00,85.08,85.14,84.99,85.01,6400.0,74.7885,74.8413,74.7094,74.727,6400.0
2012-04-05 15:50:00,85.04,85.09,84.96,85.04,17100.0,74.7534,74.7973,74.683,74.7534,17100.0
2012-04-09 09:30:00,83.32,84.47,82.2,84.23,16000.0,73.2414,74.2523,72.2569,74.0413,16000.0
2012-04-09 09:40:00,84.29,84.38,84.04,84.04,9200.0,74.0941,74.1732,73.8743,73.8743,9200.0
2012-04-09 09:50:00,84.1,84.11,83.77,83.81,13500.0,73.9271,73.9359,73.637,73.6721,13500.0
2012-04-09 10:00:00,83.84,84.08,83.71,83.71,15900.0,73.6985,73.9095,73.5842,73.5842,15900.0
2012-04-09 10:10:00,83.76,83.8,83.44,83.44,11600.0,73.6282,73.6634,73.3469,73.3469,11600.0
2012-04-09 10:20:00,83.42,83.68,83.4,83.56,7700.0,73.3293,73.5579,73.3117,73.4524,7700.0
2012-04-09 10:30:00,83.51,83.58,83.46,83.54,8700.0,73.4084,73.47,73.3645,73.4348,8700.0
2012-04-09 10:40:00,83.47,83.74,83.47,83.71,6000.0,73.3733,73.6106,73.3733,73.5842,6000.0
2012-04-09 10:50:00,83.63,83.77,83.6,83.75,4500.0,73.5139,73.637,73.4875,73.6194,4500.0
2012-04-09 11:00:00,83.68,83.75,83.6,83.67,8600.0,73.5579,73.6194,73.4875,73.5491,8600.0
2012-04-09 11:10:00,83.65,83.72,83.56,83.62,6400.0,73.5315,73.593,73.4524,73.5051,6400.0
2012-04-09 11:20:00,83.68,83.69,83.57,83.61,4300.0,73.5579,73.5667,73.4612,73.4963,4300.0
2012-04-09 11:30:00,83.63,83.64,83.5,83.52,10300.0,73.5139,73.5227,73.3996,73.4172,10300.0
2012-04-09 11:40:00,83.51,83.55,83.5,83.53,5400.0,73.4084,73.4436,73.3996,73.426,5400.0
2012-04-09 11:50:00,83.51,83.58,83.5,83.57,7300.0,73.4084,73.47,73.3996,73.4612,7300.0
2012-04-09 12:00:00,83.59,83.59,83.5,83.53,5400.0,73.4788,73.4788,73.3996,73.426,5400.0
2012-04-09 12:10:00,83.53,83.58,83.51,83.54,6400.0,73.426,73.47,73.4084,73.4348,6400.0
2012-04-09 12:20:00,83.55,83.66,83.54,83.66,9100.0,73.4436,73.5403,73.4348,73.5403,9100.0
2012-04-09 12:30:00,83.69,83.95,83.63,83.94,6400.0,73.5667,73.7952,73.5139,73.7864,6400.0
2012-04-09 12:40:00,83.93,83.99,83.78,83.79,5600.0,73.7776,73.8304,73.6458,73.6546,5600.0
2012-04-09 12:50:00,83.76,83.86,83.65,83.77,21200.0,73.6282,73.7161,73.5315,73.637,21200.0
2012-04-09 13:00:00,83.77,83.82,83.73,83.76,7600.0,73.637,73.6809,73.6018,73.6282,7600.0
2012-04-09 13:10:00,83.74,83.76,83.7,83.71,5100.0,73.6106,73.6282,73.5754,73.5842,5100.0
2012-04-09 13:20:00,83.73,83.85,83.7,83.71,6200.0,73.6018,73.7073,73.5754,73.5842,6200.0
2012-04-09 13:30:00,83.75,83.94,83.75,83.92,7700.0,73.6194,73.7864,73.6194,73.7688,7700.0
2012-04-09 13:40:00,83.93,83.97,83.8,83.85,9000.0,73.7776,73.8128,73.6634,73.7073,9000.0
2012-04-09 13:50:00,83.84,84.1,83.82,84.05,12100.0,73.6985,73.9271,73.6809,73.8831,12100.0
2012-04-09 14:00:00,84.03,84.04,83.85,84.04,21900.0,73.8655,73.8743,73.7073,73.8743,21900.0
2012-04-09 14:10:00,84.03,84.04,83.9,83.99,15100.0,73.8655,73.8743,73.7513,73.8304,15100.0
2012-04-09 14:20:00,84.0,84.03,83.88,83.93,11800.0,73.8392,73.8655,73.7337,73.7776,11800.0
2012-04-09 14:30:00,83.98,84.01,83.95,83.95,6700.0,73.8216,73.848,73.7952,73.7952,6700.0
2012-04-09 14:40:00,83.98,84.0,83.9,83.93,10300.0,73.8216,73.8392,73.7513,73.7776,10300.0
2012-04-09 14:50:00,83.97,84.01,83.92,83.95,16800.0,73.8128,73.848,73.7688,73.7952,16800.0
2012-04-09 15:00:00,83.95,84.0,83.84,83.9,23200.0,73.7952,73.8392,73.6985,73.7513,23200.0
2012-04-09 15:10:00,83.9,83.91,83.8,83.83,26000.0,73.7513,73.76,73.6634,73.6897,26000.0
2012-04-09 15:20:00,83.83,83.9,83.75,83.81,23900.0,73.6897,73.7513,73.6194,73.6721,23900.0
2012-04-09 15:30:00,83.76,83.78,83.58,83.66,19400.0,73.6282,73.6458,73.47,73.5403,19400.0
2012-04-09 15:40:00,83.66,83.86,83.63,83.83,26500.0,73.5403,73.7161,73.5139,73.6897,26500.0
2012-04-09 15:50:00,83.79,83.99,83.75,83.82,37300.0,73.6546,73.8304,73.6194,73.6809,37300.0
2012-04-10 09:30:00,83.69,83.83,83.49,83.62,16400.0,73.5667,73.6897,73.3909,73.5051,16400.0
2012-04-10 09:40:00,83.63,83.63,83.48,83.53,9700.0,73.5139,73.5139,73.3821,73.426,9700.0
2012-04-10 09:50:00,83.56,83.66,83.56,83.65,7500.0,73.4524,73.5403,73.4524,73.5315,7500.0
2012-04-10 10:00:00,83.64,83.65,83.23,83.27,12200.0,73.5227,73.5315,73.1623,73.1975,12200.0
2012-04-10 10:10:00,83.22,83.4,83.22,83.37,7400.0,73.1535,73.3117,73.1535,73.2854,7400.0
2012-04-10 10:20:00,83.37,83.65,83.36,83.65,8300.0,73.2854,73.5315,73.2766,73.5315,8300.0
2012-04-10 10:30:00,83.6,83.63,83.36,83.36,5000.0,73.4875,73.5139,73.2766,73.2766,5000.0
2012-04-10 10:40:00,83.38,83.48,83.29,83.4,4600.0,73.2942,73.3821,73.215,73.3117,4600.0
2012-04-10 10:50:00,83.37,83.38,83.19,83.27,6700.0,73.2854,73.2942,73.1271,73.1975,6700.0
2012-04-10 11:00:00,83.28,83.33,83.18,83.23,6100.0,73.2063,73.2502,73.1183,73.1623,6100.0
2012-04-10 11:10:00,83.25,83.25,82.92,83.0,4200.0,73.1799,73.1799,72.8898,72.9601,4200.0
2012-04-10 11:20:00,83.0,83.14,82.91,83.11,14600.0,72.9601,73.0832,72.881,73.0568,14600.0
2012-04-10 11:30:00,83.11,83.17,82.91,82.96,11400.0,73.0568,73.1096,72.881,72.925,11400.0
2012-04-10 11:40:00,82.92,82.94,82.68,82.72,13900.0,72.8898,72.9074,72.6788,72.714,13900.0
2012-04-10 11:50:00,82.73,82.75,82.44,82.54,14600.0,72.7228,72.7404,72.4679,72.5558,14600.0
2012-04-10 12:00:00,82.52,82.61,82.33,82.35,8300.0,72.5382,72.6173,72.3712,72.3887,8300.0
2012-04-10 12:10:00,82.32,82.35,82.01,82.22,10800.0,72.3624,72.3887,72.0899,72.2745,10800.0
2012-04-10 12:20:00,82.2,82.25,82.09,82.25,4500.0,72.2569,72.3008,72.1602,72.3008,4500.0
2012-04-10 12:30:00,82.31,82.37,82.12,82.19,14800.0,72.3536,72.4063,72.1866,72.2481,14800.0
2012-04-10 12:40:00,82.2,82.33,82.13,82.3,27000.0,72.2569,72.3712,72.1954,72.3448,27000.0
2012-04-10 12:50:00,82.32,82.37,82.23,82.33,29900.0,72.3624,72.4063,72.2833,72.3712,29900.0
2012-04-10 13:00:00,82.33,82.33,82.2,82.2,10400.0,72.3712,72.3712,72.2569,72.2569,10400.0
2012-04-10 13:10:00,82.2,82.25,82.01,82.2,31400.0,72.2569,72.3008,72.0899,72.2569,31400.0
2012-04-10 13:20:00,82.21,82.4,82.19,82.35,6700.0,72.2657,72.4327,72.2481,72.3887,6700.0
2012-04-10 13:30:00,82.43,82.43,82.37,82.43,11300.0,72.4591,72.4591,72.4063,72.4591,11300.0
2012-04-10 13:40:00,82.39,82.56,82.39,82.51,5100.0,72.4239,72.5733,72.4239,72.5294,5100.0
2012-04-10 13:50:00,82.52,82.6,82.48,82.52,5100.0,72.5382,72.6085,72.503,72.5382,5100.0
2012-04-10 14:00:00,82.48,82.56,82.4,82.56,13500.0,72.503,72.5733,72.4327,72.5733,13500.0
2012-04-10 14:10:00,82.56,82.69,82.52,82.56,9400.0,72.5733,72.6876,72.5382,72.5733,9400.0
2012-04-10 14:20:00,82.54,82.71,82.49,82.69,11900.0,72.5558,72.7052,72.5118,72.6876,11900.0
2012-04-10 14:30:00,82.68,82.73,82.45,82.51,15900.0,72.6788,72.7228,72.4767,72.5294,15900.0
2012-04-10 14:40:00,82.54,82.77,82.54,82.76,7400.0,72.5558,72.7579,72.5558,72.7492,7400.0
2012-04-10 14:50:00,82.74,82.81,82.58,82.68,13500.0,72.7316,72.7931,72.5909,72.6788,13500.0
2012-04-10 15:00:00,82.63,82.64,82.3,82.37,15900.0,72.6349,72.6437,72.3448,72.4063,15900.0
2012-04-10 15:10:00,82.37,82.4,82.22,82.3,17900.0,72.4063,72.4327,72.2745,72.3448,17900.0
2012-04-10 15:20:00,82.34,82.45,82.25,82.39,18700.0,72.38,72.4767,72.3008,72.4239,18700.0
2012-04-10 15:30:00,82.37,82.57,82.33,82.44,22200.0,72.4063,72.5821,72.3712,72.4679,22200.0
2012-04-10 15:40:00,82.46,82.46,82.19,82.28,38200.0,72.4854,72.4854,72.2481,72.3272,38200.0
2012-04-10 15:50:00,82.24,82.25,82.02,82.14,67000.0,72.2921,72.3008,72.0987,72.2042,67000.0
2012-04-11 09:30:00,82.87,83.35,82.83,83.16,9700.0,72.8458,73.2678,72.8107,73.1008,9700.0
2012-04-11 09:40:00,83.16,83.17,82.49,82.52,16300.0,73.1008,73.1096,72.5118,72.5382,16300.0
2012-04-11 09:50:00,82.49,82.65,82.42,82.61,17500.0,72.5118,72.6525,72.4503,72.6173,17500.0
2012-04-11 10:00:00,82.63,82.85,82.5,82.54,11800.0,72.6349,72.8283,72.5206,72.5558,11800.0
2012-04-11 10:10:00,82.59,82.68,82.46,82.58,15300.0,72.5997,72.6788,72.4854,72.5909,15300.0
2012-04-11 10:20:00,82.53,82.56,82.45,82.48,7300.0,72.547,72.5733,72.4767,72.503,7300.0
2012-04-11 10:30:00,82.5,83.01,82.5,82.91,18600.0,72.5206,72.9689,72.5206,72.881,18600.0
2012-04-11 10:40:00,82.91,83.14,82.89,83.14,5200.0,72.881,73.0832,72.8634,73.0832,5200.0
2012-04-11 10:50:00,83.17,83.17,82.94,83.09,7000.0,73.1096,73.1096,72.9074,73.0392,7000.0
2012-04-11 11:00:00,83.07,83.11,82.91,82.94,6600.0,73.0217,73.0568,72.881,72.9074,6600.0
2012-04-11 11:10:00,82.94,82.94,82.75,82.76,5400.0,72.9074,72.9074,72.7404,72.7492,5400.0
2012-04-11 11:20:00,82.77,83.0,82.76,82.93,10600.0,72.7579,72.9601,72.7492,72.8986,10600.0
2012-04-11 11:30:00,82.91,83.0,82.86,82.88,9000.0,72.881,72.9601,72.8371,72.8546,9000.0
2012-04-11 11:40:00,82.84,82.89,82.58,82.59,15400.0,72.8195,72.8634,72.5909,72.5997,15400.0
2012-04-11 11:50:00,82.66,82.8,82.58,82.8,19700.0,72.6612,72.7843,72.5909,72.7843,19700.0
2012-04-11 12:00:00,82.79,83.0,82.75,82.76,24900.0,72.7755,72.9601,72.7404,72.7492,24900.0
2012-04-11 12:10:00,82.82,82.83,82.73,82.76,16400.0,72.8019,72.8107,72.7228,72.7492,16400.0
2012-04-11 12:20:00,82.76,82.91,82.65,82.75,14800.0,72.7492,72.881,72.6525,72.7404,14800.0
2012-04-11 12:30:00,82.73,82.77,82.68,82.74,7900.0,72.7228,72.7579,72.6788,72.7316,7900.0
2012-04-11 12:40:00,82.76,82.77,82.71,82.77,4100.0,72.7492,72.7579,72.7052,72.7579,4100.0
2012-04-11 12:50:00,82.75,83.06,82.74,83.06,24600.0,72.7404,73.0129,72.7316,73.0129,24600.0
2012-04-11 13:00:00,83.09,83.16,82.93,83.06,31800.0,73.0392,73.1008,72.8986,73.0129,31800.0
2012-04-11 13:10:00,83.06,83.06,82.76,82.94,36400.0,73.0129,73.0129,72.7492,72.9074,36400.0
2012-04-11 13:20:00,82.94,83.0,82.91,82.96,1800.0,72.9074,72.9601,72.881,72.925,1800.0
2012-04-11 13:30:00,82.95,83.0,82.84,83.0,5900.0,72.9162,72.9601,72.8195,72.9601,5900.0
2012-04-11 13:40:00,83.0,83.04,82.93,82.99,2900.0,72.9601,72.9953,72.8986,72.9513,2900.0
2012-04-11 13:50:00,83.04,83.08,82.96,83.01,19200.0,72.9953,73.0304,72.925,72.9689,19200.0
2012-04-11 14:00:00,83.01,83.06,82.69,82.86,22900.0,72.9689,73.0129,72.6876,72.8371,22900.0
2012-04-11 14:10:00,82.81,82.9,82.74,82.85,3600.0,72.7931,72.8722,72.7316,72.8283,3600.0
2012-04-11 14:20:00,82.84,82.91,82.74,82.78,5300.0,72.8195,72.881,72.7316,72.7667,5300.0
2012-04-11 14:30:00,82.78,82.84,82.72,82.8,13600.0,72.7667,72.8195,72.714,72.7843,13600.0
2012-04-11 14:40:00,82.78,82.9,82.67,82.9,13200.0,72.7667,72.8722,72.67,72.8722,13200.0
2012-04-11 14:50:00,82.89,82.9,82.78,82.8,7500.0,72.8634,72.8722,72.7667,72.7843,7500.0
2012-04-11 15:00:00,82.81,82.94,82.8,82.9,19700.0,72.7931,72.9074,72.7843,72.8722,19700.0
2012-04-11 15:10:00,82.9,83.03,82.78,83.0,29700.0,72.8722,72.9865,72.7667,72.9601,29700.0
2012-04-11 15:20:00,82.97,83.0,82.84,82.9,13700.0,72.9338,72.9601,72.8195,72.8722,13700.0
2012-04-11 15:30:00,82.88,82.94,82.76,82.76,33600.0,72.8546,72.9074,72.7492,72.7492,33600.0
2012-04-11 15:40:00,82.75,82.85,82.64,82.71,33500.0,72.7404,72.8283,72.6437,72.7052,33500.0
2012-04-11 15:50:00,82.71,82.82,82.67,82.79,32800.0,72.7052,72.8019,72.67,72.7755,32800.0
2012-04-12 09:30:00,82.69,83.19,82.67,82.95,5000.0,72.6876,73.1271,72.67,72.9162,5000.0
2012-04-12 09:40:00,83.08,83.44,83.08,83.37,10500.0,73.0304,73.3469,73.0304,73.2854,10500.0
2012-04-12 09:50:00,83.42,83.78,83.37,83.74,8000.0,73.3293,73.6458,73.2854,73.6106,8000.0
2012-04-12 10:00:00,83.8,83.86,83.68,83.86,18500.0,73.6634,73.7161,73.5579,73.7161,18500.0
2012-04-12 10:10:00,83.85,83.9,83.75,83.79,9400.0,73.7073,73.7513,73.6194,73.6546,9400.0
2012-04-12 10:20:00,83.8,83.88,83.72,83.88,3300.0,73.6634,73.7337,73.593,73.7337,3300.0
2012-04-12 10:30:00,83.9,84.3,83.9,84.23,11600.0,73.7513,74.1029,73.7513,74.0413,11600.0
2012-04-12 10:40:00,84.26,84.52,84.23,84.49,4400.0,74.0677,74.2963,74.0413,74.2699,4400.0
2012-04-12 10:50:00,84.5,84.67,84.5,84.57,7800.0,74.2787,74.4281,74.2787,74.3402,7800.0
2012-04-12 11:00:00,84.56,84.83,84.56,84.78,5800.0,74.3314,74.5688,74.3314,74.5248,5800.0
2012-04-12 11:10:00,84.76,84.91,84.75,84.79,5300.0,74.5072,74.6391,74.4984,74.5336,5300.0
2012-04-12 11:20:00,84.82,84.93,84.81,84.9,6000.0,74.56,74.6567,74.5512,74.6303,6000.0
2012-04-12 11:30:00,84.88,84.88,84.66,84.69,7700.0,74.6127,74.6127,74.4193,74.4457,7700.0
2012-04-12 11:40:00,84.66,84.71,84.48,84.5,9500.0,74.4193,74.4633,74.2611,74.2787,9500.0
2012-04-12 11:50:00,84.52,84.56,84.36,84.36,12600.0,74.2963,74.3314,74.1556,74.1556,12600.0
2012-04-12 12:00:00,84.43,84.45,84.19,84.19,3700.0,74.2171,74.2347,74.0062,74.0062,3700.0
2012-04-12 12:10:00,84.24,84.3,84.16,84.22,10800.0,74.0501,74.1029,73.9798,74.0325,10800.0
2012-04-12 12:20:00,84.2,84.43,84.16,84.36,8300.0,74.015,74.2171,73.9798,74.1556,8300.0
2012-04-12 12:30:00,84.39,84.48,84.27,84.27,9200.0,74.182,74.2611,74.0765,74.0765,9200.0
2012-04-12 12:40:00,84.29,84.4,84.14,84.19,20100.0,74.0941,74.1908,73.9622,74.0062,20100.0
2012-04-12 12:50:00,84.22,84.29,84.22,84.27,2900.0,74.0325,74.0941,74.0325,74.0765,2900.0
2012-04-12 13:00:00,84.25,84.25,84.13,84.21,7300.0,74.0589,74.0589,73.9534,74.0238,7300.0
2012-04-12 13:10:00,84.21,84.3,84.21,84.26,5300.0,74.0238,74.1029,74.0238,74.0677,5300.0
2012-04-12 13:20:00,84.24,84.25,83.96,84.05,10600.0,74.0501,74.0589,73.804,73.8831,10600.0
2012-04-12 13:30:00,84.05,84.09,83.98,84.02,4400.0,73.8831,73.9183,73.8216,73.8567,4400.0
2012-04-12 13:40:00,84.01,84.08,84.0,84.06,2100.0,73.848,73.9095,73.8392,73.8919,2100.0
2012-04-12 13:50:00,84.07,84.08,83.88,83.99,14300.0,73.9007,73.9095,73.7337,73.8304,14300.0
2012-04-12 14:00:00,83.96,84.03,83.96,84.03,4200.0,73.804,73.8655,73.804,73.8655,4200.0
2012-04-12 14:10:00,84.03,84.05,83.98,83.98,6500.0,73.8655,73.8831,73.8216,73.8216,6500.0
2012-04-12 14:20:00,84.01,84.05,83.97,83.98,10700.0,73.848,73.8831,73.8128,73.8216,10700.0
2012-04-12 14:30:00,83.98,84.04,83.87,83.9,9700.0,73.8216,73.8743,73.7249,73.7513,9700.0
2012-04-12 14:40:00,83.9,84.06,83.86,84.05,15400.0,73.7513,73.8919,73.7161,73.8831,15400.0
2012-04-12 14:50:00,84.01,84.06,83.95,83.96,5100.0,73.848,73.8919,73.7952,73.804,5100.0
2012-04-12 15:00:00,84.01,84.04,83.85,83.92,19600.0,73.848,73.8743,73.7073,73.7688,19600.0
2012-04-12 15:10:00,83.92,84.08,83.92,83.99,33000.0,73.7688,73.9095,73.7688,73.8304,33000.0
2012-04-12 15:20:00,84.01,84.02,83.84,83.87,10200.0,73.848,73.8567,73.6985,73.7249,10200.0
2012-04-12 15:30:00,83.87,84.01,83.87,83.94,19000.0,73.7249,73.848,73.7249,73.7864,19000.0
2012-04-12 15:40:00,83.94,84.01,83.82,83.84,23700.0,73.7864,73.848,73.6809,73.6985,23700.0
2012-04-12 15:50:00,83.84,83.93,83.7,83.82,25700.0,73.6985,73.7776,73.5754,73.6809,25700.0
2012-04-13 09:30:00,83.82,83.82,83.35,83.35,10800.0,73.6809,73.6809,73.2678,73.2678,10800.0
2012-04-13 09:40:00,83.4,83.47,83.22,83.31,6800.0,73.3117,73.3733,73.1535,73.2326,6800.0
2012-04-13 09:50:00,83.26,83.51,82.95,82.95,18800.0,73.1887,73.4084,72.9162,72.9162,18800.0
2012-04-13 10:00:00,82.98,83.09,82.89,83.09,8000.0,72.9425,73.0392,72.8634,73.0392,8000.0
2012-04-13 10:10:00,83.1,83.32,82.86,82.89,8800.0,73.048,73.2414,72.8371,72.8634,8800.0
2012-04-13 10:20:00,82.88,82.95,82.66,82.82,15700.0,72.8546,72.9162,72.6612,72.8019,15700.0
2012-04-13 10:30:00,82.85,82.86,82.59,82.79,7700.0,72.8283,72.8371,72.5997,72.7755,7700.0
2012-04-13 10:40:00,82.78,82.85,82.67,82.75,8900.0,72.7667,72.8283,72.67,72.7404,8900.0
2012-04-13 10:50:00,82.7,82.9,82.7,82.79,2800.0,72.6964,72.8722,72.6964,72.7755,2800.0
2012-04-13 11:00:00,82.8,82.88,82.62,82.66,5000.0,72.7843,72.8546,72.6261,72.6612,5000.0
2012-04-13 11:10:00,82.65,82.84,82.59,82.68,10200.0,72.6525,72.8195,72.5997,72.6788,10200.0
2012-04-13 11:20:00,82.71,82.86,82.71,82.8,5900.0,72.7052,72.8371,72.7052,72.7843,5900.0
2012-04-13 11:30:00,82.76,82.81,82.7,82.77,7900.0,72.7492,72.7931,72.6964,72.7579,7900.0
2012-04-13 11:40:00,82.76,82.88,82.74,82.8,9200.0,72.7492,72.8546,72.7316,72.7843,9200.0
2012-04-13 11:50:00,82.8,82.82,82.65,82.71,7800.0,72.7843,72.8019,72.6525,72.7052,7800.0
2012-04-13 12:00:00,82.75,82.87,82.7,82.85,5700.0,72.7404,72.8458,72.6964,72.8283,5700.0
2012-04-13 12:10:00,82.88,82.96,82.83,82.91,10900.0,72.8546,72.925,72.8107,72.881,10900.0
2012-04-13 12:20:00,82.91,82.92,82.84,82.9,4600.0,72.881,72.8898,72.8195,72.8722,4600.0
2012-04-13 12:30:00,82.9,83.05,82.9,82.97,7700.0,72.8722,73.0041,72.8722,72.9338,7700.0
2012-04-13 12:40:00,82.97,83.05,82.95,83.01,3100.0,72.9338,73.0041,72.9162,72.9689,3100.0
2012-04-13 12:50:00,82.99,83.0,82.84,82.93,8400.0,72.9513,72.9601,72.8195,72.8986,8400.0
2012-04-13 13:00:00,82.89,82.96,82.89,82.9,3000.0,72.8634,72.925,72.8634,72.8722,3000.0
2012-04-13 13:10:00,82.9,83.09,82.9,82.95,2900.0,72.8722,73.0392,72.8722,72.9162,2900.0
2012-04-13 13:20:00,82.91,83.03,82.9,82.94,5900.0,72.881,72.9865,72.8722,72.9074,5900.0
2012-04-13 13:30:00,82.94,83.05,82.87,83.05,4800.0,72.9074,73.0041,72.8458,73.0041,4800.0
2012-04-13 13:40:00,83.06,83.08,82.96,83.0,7400.0,73.0129,73.0304,72.925,72.9601,7400.0
2012-04-13 13:50:00,82.99,83.05,82.87,82.9,6500.0,72.9513,73.0041,72.8458,72.8722,6500.0
2012-04-13 14:00:00,82.89,82.93,82.8,82.92,9700.0,72.8634,72.8986,72.7843,72.8898,9700.0
2012-04-13 14:10:00,82.91,83.02,82.91,82.99,7300.0,72.881,72.9777,72.881,72.9513,7300.0
2012-04-13 14:20:00,83.02,83.12,82.94,82.96,11300.0,72.9777,73.0656,72.9074,72.925,11300.0
2012-04-13 14:30:00,82.98,83.0,82.89,82.92,4300.0,72.9425,72.9601,72.8634,72.8898,4300.0
2012-04-13 14:40:00,82.9,83.04,82.89,82.98,22400.0,72.8722,72.9953,72.8634,72.9425,22400.0
2012-04-13 14:50:00,82.98,83.01,82.85,82.9,21100.0,72.9425,72.9689,72.8283,72.8722,21100.0
2012-04-13 15:00:00,82.86,82.98,82.84,82.98,6700.0,72.8371,72.9425,72.8195,72.9425,6700.0
2012-04-13 15:10:00,82.97,82.98,82.87,82.94,21000.0,72.9338,72.9425,72.8458,72.9074,21000.0
2012-04-13 15:20:00,82.97,82.97,82.81,82.81,9200.0,72.9338,72.9338,72.7931,72.7931,9200.0
2012-04-13 15:30:00,82.82,82.93,82.7,82.73,14500.0,72.8019,72.8986,72.6964,72.7228,14500.0
2012-04-13 15:40:00,82.71,82.86,82.56,82.63,17700.0,72.7052,72.8371,72.5733,72.6349,17700.0
2012-04-13 15:50:00,82.63,82.72,82.5,82.67,29500.0,72.6349,72.714,72.5206,72.67,29500.0
2012-04-16 09:30:00,83.62,83.86,83.41,83.77,15800.0,73.5051,73.7161,73.3205,73.637,15800.0
2012-04-16 09:40:00,83.71,83.83,83.62,83.78,14200.0,73.5842,73.6897,73.5051,73.6458,14200.0
2012-04-16 09:50:00,83.8,83.8,83.49,83.56,17200.0,73.6634,73.6634,73.3909,73.4524,17200.0
2012-04-16 10:00:00,83.5,83.58,83.22,83.29,17100.0,73.3996,73.47,73.1535,73.215,17100.0
2012-04-16 10:10:00,83.32,83.33,82.84,82.94,13500.0,73.2414,73.2502,72.8195,72.9074,13500.0
2012-04-16 10:20:00,82.94,83.15,82.87,83.08,7900.0,72.9074,73.092,72.8458,73.0304,7900.0
2012-04-16 10:30:00,83.07,83.11,82.78,82.87,12900.0,73.0217,73.0568,72.7667,72.8458,12900.0
2012-04-16 10:40:00,82.84,83.17,82.84,83.13,12900.0,72.8195,73.1096,72.8195,73.0744,12900.0
2012-04-16 10:50:00,83.11,83.22,82.89,82.9,9200.0,73.0568,73.1535,72.8634,72.8722,9200.0
2012-04-16 11:00:00,82.96,83.08,82.83,82.87,15500.0,72.925,73.0304,72.8107,72.8458,15500.0
2012-04-16 11:10:00,82.93,83.03,82.81,82.93,16600.0,72.8986,72.9865,72.7931,72.8986,16600.0
2012-04-16 11:20:00,82.92,83.05,82.88,82.94,9800.0,72.8898,73.0041,72.8546,72.9074,9800.0
2012-04-16 11:30:00,83.0,83.05,82.84,83.04,13100.0,72.9601,73.0041,72.8195,72.9953,13100.0
2012-04-16 11:40:00,83.04,83.16,82.96,83.03,11700.0,72.9953,73.1008,72.925,72.9865,11700.0
2012-04-16 11:50:00,83.03,83.17,82.93,82.97,8300.0,72.9865,73.1096,72.8986,72.9338,8300.0
2012-04-16 12:00:00,82.9,83.2,82.87,82.87,7400.0,72.8722,73.1359,72.8458,72.8458,7400.0
2012-04-16 12:10:00,82.91,83.11,82.91,83.02,10900.0,72.881,73.0568,72.881,72.9777,10900.0
2012-04-16 12:20:00,82.97,83.08,82.88,83.06,13700.0,72.9338,73.0304,72.8546,73.0129,13700.0
2012-04-16 12:30:00,83.06,83.07,82.9,82.97,16700.0,73.0129,73.0217,72.8722,72.9338,16700.0
2012-04-16 12:40:00,83.0,83.08,82.93,83.0,18700.0,72.9601,73.0304,72.8986,72.9601,18700.0
2012-04-16 12:50:00,82.99,83.12,82.96,83.12,9000.0,72.9513,73.0656,72.925,73.0656,9000.0
2012-04-16 13:00:00,83.19,83.23,83.12,83.15,9400.0,73.1271,73.1623,73.0656,73.092,9400.0
2012-04-16 13:10:00,83.15,83.3,83.04,83.21,17400.0,73.092,73.2238,72.9953,73.1447,17400.0
2012-04-16 13:20:00,83.13,83.29,82.95,83.12,12300.0,73.0744,73.215,72.9162,73.0656,12300.0
2012-04-16 13:30:00,83.16,83.3,83.09,83.3,4400.0,73.1008,73.2238,73.0392,73.2238,4400.0
2012-04-16 13:40:00,83.28,83.4,83.21,83.29,19800.0,73.2063,73.3117,73.1447,73.215,19800.0
2012-04-16 13:50:00,83.31,83.55,83.29,83.48,7700.0,73.2326,73.4436,73.215,73.3821,7700.0
2012-04-16 14:00:00,83.53,83.57,83.22,83.24,10700.0,73.426,73.4612,73.1535,73.1711,10700.0
2012-04-16 14:10:00,83.19,83.34,83.19,83.3,3400.0,73.1271,73.259,73.1271,73.2238,3400.0
2012-04-16 14:20:00,83.27,83.31,83.08,83.1,6600.0,73.1975,73.2326,73.0304,73.048,6600.0
2012-04-16 14:30:00,83.12,83.27,83.12,83.18,4100.0,73.0656,73.1975,73.0656,73.1183,4100.0
2012-04-16 14:40:00,83.23,83.26,83.11,83.18,5100.0,73.1623,73.1887,73.0568,73.1183,5100.0
2012-04-16 14:50:00,83.19,83.2,83.06,83.16,7700.0,73.1271,73.1359,73.0129,73.1008,7700.0
2012-04-16 15:00:00,83.14,83.21,83.03,83.14,12900.0,73.0832,73.1447,72.9865,73.0832,12900.0
2012-04-16 15:10:00,83.16,83.24,83.14,83.24,9500.0,73.1008,73.1711,73.0832,73.1711,9500.0
2012-04-16 15:20:00,83.19,83.22,83.12,83.14,7000.0,73.1271,73.1535,73.0656,73.0832,7000.0
2012-04-16 15:30:00,83.19,83.22,83.13,83.2,8000.0,73.1271,73.1535,73.0744,73.1359,8000.0
2012-04-16 15:40:00,83.16,83.24,82.94,83.05,28800.0,73.1008,73.1711,72.9074,73.0041,28800.0
2012-04-16 15:50:00,83.05,83.18,83.0,83.14,30700.0,73.0041,73.1183,72.9601,73.0832,30700.0
2012-04-17 09:30:00,83.86,84.81,83.86,84.46,28400.0,73.7161,74.5512,73.7161,74.2435,28400.0
2012-04-17 09:40:00,84.48,84.61,84.32,84.48,35400.0,74.2611,74.3754,74.1205,74.2611,35400.0
2012-04-17 09:50:00,84.4,84.74,84.4,84.7,34000.0,74.1908,74.4896,74.1908,74.4545,34000.0
2012-04-17 10:00:00,84.7,84.72,84.31,84.58,28500.0,74.4545,74.4721,74.1117,74.349,28500.0
2012-04-17 10:10:00,84.61,84.89,84.55,84.77,21700.0,74.3754,74.6215,74.3226,74.516,21700.0
2012-04-17 10:20:00,84.74,84.84,84.6,84.68,16500.0,74.4896,74.5776,74.3666,74.4369,16500.0
2012-04-17 10:30:00,84.69,84.95,84.69,84.76,18100.0,74.4457,74.6742,74.4457,74.5072,18100.0
2012-04-17 10:40:00,84.8,85.13,84.78,85.09,19400.0,74.5424,74.8325,74.5248,74.7973,19400.0
2012-04-17 10:50:00,85.07,85.24,85.03,85.1,39300.0,74.7797,74.9292,74.7446,74.8061,39300.0
2012-04-17 11:00:00,85.08,85.37,85.08,85.26,24000.0,74.7885,75.0434,74.7885,74.9467,24000.0
2012-04-17 11:10:00,85.23,85.32,85.15,85.28,12800.0,74.9204,74.9995,74.8501,74.9643,12800.0
2012-04-17 11:20:00,85.28,85.32,84.7,84.87,28800.0,74.9643,74.9995,74.4545,74.6039,28800.0
2012-04-17 11:30:00,84.82,84.99,84.76,84.9,7700.0,74.56,74.7094,74.5072,74.6303,7700.0
2012-04-17 11:40:00,84.92,85.01,84.9,84.95,5300.0,74.6479,74.727,74.6303,74.6742,5300.0
2012-04-17 11:50:00,84.92,85.06,84.83,84.93,18700.0,74.6479,74.7709,74.5688,74.6567,18700.0
2012-04-17 12:00:00,84.96,84.99,84.84,84.9,13500.0,74.683,74.7094,74.5776,74.6303,13500.0
2012-04-17 12:10:00,84.9,85.08,84.88,84.95,11400.0,74.6303,74.7885,74.6127,74.6742,11400.0
2012-04-17 12:20:00,84.96,85.01,84.81,84.86,7700.0,74.683,74.727,74.5512,74.5951,7700.0
2012-04-17 12:30:00,84.88,84.96,84.83,84.9,8100.0,74.6127,74.683,74.5688,74.6303,8100.0
2012-04-17 12:40:00,84.9,84.9,84.77,84.77,8300.0,74.6303,74.6303,74.516,74.516,8300.0
2012-04-17 12:50:00,84.8,84.86,84.68,84.72,11700.0,74.5424,74.5951,74.4369,74.4721,11700.0
2012-04-17 13:00:00,84.74,84.87,84.73,84.8,6500.0,74.4896,74.6039,74.4809,74.5424,6500.0
2012-04-17 13:10:00,84.74,84.78,84.59,84.68,7600.0,74.4896,74.5248,74.3578,74.4369,7600.0
2012-04-17 13:20:00,84.66,84.68,84.56,84.57,5800.0,74.4193,74.4369,74.3314,74.3402,5800.0
2012-04-17 13:30:00,84.56,84.66,84.5,84.55,8000.0,74.3314,74.4193,74.2787,74.3226,8000.0
2012-04-17 13:40:00,84.51,84.72,84.51,84.72,11200.0,74.2875,74.4721,74.2875,74.4721,11200.0
2012-04-17 13:50:00,84.74,84.86,84.72,84.75,9000.0,74.4896,74.5951,74.4721,74.4984,9000.0
2012-04-17 14:00:00,84.74,84.76,84.54,84.58,5600.0,74.4896,74.5072,74.3138,74.349,5600.0
2012-04-17 14:10:00,84.54,84.56,84.4,84.43,8800.0,74.3138,74.3314,74.1908,74.2171,8800.0
2012-04-17 14:20:00,84.44,84.47,84.29,84.38,7600.0,74.2259,74.2523,74.0941,74.1732,7600.0
2012-04-17 14:30:00,84.41,84.46,84.39,84.4,6500.0,74.1996,74.2435,74.182,74.1908,6500.0
2012-04-17 14:40:00,84.39,84.43,84.13,84.13,8600.0,74.182,74.2171,73.9534,73.9534,8600.0
2012-04-17 14:50:00,84.14,84.22,84.12,84.12,5500.0,73.9622,74.0325,73.9446,73.9446,5500.0
2012-04-17 15:00:00,84.16,84.38,84.12,84.36,7000.0,73.9798,74.1732,73.9446,74.1556,7000.0
2012-04-17 15:10:00,84.38,84.51,84.35,84.46,11900.0,74.1732,74.2875,74.1468,74.2435,11900.0
2012-04-17 15:20:00,84.47,84.51,84.39,84.47,12300.0,74.2523,74.2875,74.182,74.2523,12300.0
2012-04-17 15:30:00,84.46,84.52,84.37,84.4,13800.0,74.2435,74.2963,74.1644,74.1908,13800.0
2012-04-17 15:40:00,84.4,84.4,84.24,84.27,22600.0,74.1908,74.1908,74.0501,74.0765,22600.0
2012-04-17 15:50:00,84.23,84.4,84.23,84.34,25800.0,74.0413,74.1908,74.0413,74.138,25800.0
2012-04-18 09:30:00,83.75,83.75,83.02,83.15,13800.0,73.6194,73.6194,72.9777,73.092,13800.0
2012-04-18 09:40:00,83.18,83.31,82.77,82.98,26900.0,73.1183,73.2326,72.7579,72.9425,26900.0
2012-04-18 09:50:00,82.98,83.17,82.86,83.17,32200.0,72.9425,73.1096,72.8371,73.1096,32200.0
2012-04-18 10:00:00,83.09,83.18,82.9,83.18,12200.0,73.0392,73.1183,72.8722,73.1183,12200.0
2012-04-18 10:10:00,83.2,83.27,83.1,83.18,9600.0,73.1359,73.1975,73.048,73.1183,9600.0
2012-04-18 10:20:00,83.18,83.28,83.1,83.23,8300.0,73.1183,73.2063,73.048,73.1623,8300.0
2012-04-18 10:30:00,83.21,83.44,83.06,83.38,6600.0,73.1447,73.3469,73.0129,73.2942,6600.0
2012-04-18 10:40:00,83.4,83.52,83.25,83.47,3900.0,73.3117,73.4172,73.1799,73.3733,3900.0
2012-04-18 10:50:00,83.46,83.5,83.37,83.5,3100.0,73.3645,73.3996,73.2854,73.3996,3100.0
2012-04-18 11:00:00,83.46,83.49,83.11,83.16,5800.0,73.3645,73.3909,73.0568,73.1008,5800.0
2012-04-18 11:10:00,83.16,83.17,82.97,83.02,6500.0,73.1008,73.1096,72.9338,72.9777,6500.0
2012-04-18 11:20:00,82.97,83.0,82.61,82.71,13000.0,72.9338,72.9601,72.6173,72.7052,13000.0
2012-04-18 11:30:00,82.74,82.8,82.7,82.76,16400.0,72.7316,72.7843,72.6964,72.7492,16400.0
2012-04-18 11:40:00,82.78,82.96,82.74,82.91,9000.0,72.7667,72.925,72.7316,72.881,9000.0
2012-04-18 11:50:00,82.88,82.88,82.71,82.72,11300.0,72.8546,72.8546,72.7052,72.714,11300.0
2012-04-18 12:00:00,82.74,82.8,82.71,82.73,8300.0,72.7316,72.7843,72.7052,72.7228,8300.0
2012-04-18 12:10:00,82.75,82.75,82.68,82.74,7100.0,72.7404,72.7404,72.6788,72.7316,7100.0
2012-04-18 12:20:00,82.7,82.78,82.55,82.58,9200.0,72.6964,72.7667,72.5646,72.5909,9200.0
2012-04-18 12:30:00,82.6,82.66,82.55,82.66,3000.0,72.6085,72.6612,72.5646,72.6612,3000.0
2012-04-18 12:40:00,82.65,82.82,82.65,82.76,5700.0,72.6525,72.8019,72.6525,72.7492,5700.0
2012-04-18 12:50:00,82.75,82.8,82.7,82.7,5900.0,72.7404,72.7843,72.6964,72.6964,5900.0
2012-04-18 13:00:00,82.72,82.91,82.7,82.9,4100.0,72.714,72.881,72.6964,72.8722,4100.0
2012-04-18 13:10:00,82.92,82.93,82.76,82.77,7300.0,72.8898,72.8986,72.7492,72.7579,7300.0
2012-04-18 13:20:00,82.78,82.78,82.71,82.76,6500.0,72.7667,72.7667,72.7052,72.7492,6500.0
2012-04-18 13:30:00,82.76,82.81,82.57,82.57,13800.0,72.7492,72.7931,72.5821,72.5821,13800.0
2012-04-18 13:40:00,82.55,82.72,82.55,82.6,13100.0,72.5646,72.714,72.5646,72.6085,13100.0
2012-04-18 13:50:00,82.6,82.62,82.38,82.52,12900.0,72.6085,72.6261,72.4151,72.5382,12900.0
2012-04-18 14:00:00,82.52,82.67,82.48,82.59,10200.0,72.5382,72.67,72.503,72.5997,10200.0
2012-04-18 14:10:00,82.6,82.62,82.54,82.6,11200.0,72.6085,72.6261,72.5558,72.6085,11200.0
2012-04-18 14:20:00,82.63,82.89,82.63,82.64,12700.0,72.6349,72.8634,72.6349,72.6437,12700.0
2012-04-18 14:30:00,82.68,82.73,82.61,82.62,12200.0,72.6788,72.7228,72.6173,72.6261,12200.0
2012-04-18 14:40:00,82.63,82.71,82.6,82.61,7400.0,72.6349,72.7052,72.6085,72.6173,7400.0
2012-04-18 14:50:00,82.6,82.68,82.56,82.66,25100.0,72.6085,72.6788,72.5733,72.6612,25100.0
2012-04-18 15:00:00,82.67,82.97,82.67,82.77,16200.0,72.67,72.9338,72.67,72.7579,16200.0
2012-04-18 15:10:00,82.81,82.84,82.59,82.59,18800.0,72.7931,72.8195,72.5997,72.5997,18800.0
2012-04-18 15:20:00,82.59,82.67,82.53,82.62,53000.0,72.5997,72.67,72.547,72.6261,53000.0
2012-04-18 15:30:00,82.61,82.65,82.51,82.52,15800.0,72.6173,72.6525,72.5294,72.5382,15800.0
2012-04-18 15:40:00,82.52,82.65,82.5,82.61,37700.0,72.5382,72.6525,72.5206,72.6173,37700.0
2012-04-18 15:50:00,82.61,82.65,82.5,82.59,47100.0,72.6173,72.6525,72.5206,72.5997,47100.0
2012-04-19 09:30:00,82.41,82.55,81.92,82.19,18500.0,72.4415,72.5646,72.0108,72.2481,18500.0
2012-04-19 09:40:00,82.13,82.64,81.97,82.56,11800.0,72.1954,72.6437,72.0547,72.5733,11800.0
2012-04-19 09:50:00,82.51,82.6,82.42,82.57,7100.0,72.5294,72.6085,72.4503,72.5821,7100.0
2012-04-19 10:00:00,82.55,82.55,81.5,81.65,63200.0,72.5646,72.5646,71.6416,71.7734,63200.0
2012-04-19 10:10:00,81.63,81.96,81.59,81.89,31800.0,71.7558,72.0459,71.7207,71.9844,31800.0
2012-04-19 10:20:00,81.88,82.11,81.87,81.98,17400.0,71.9756,72.1778,71.9668,72.0635,17400.0
2012-04-19 10:30:00,82.0,82.61,82.0,82.48,25900.0,72.0811,72.6173,72.0811,72.503,25900.0
2012-04-19 10:40:00,82.5,82.63,82.33,82.48,38300.0,72.5206,72.6349,72.3712,72.503,38300.0
2012-04-19 10:50:00,82.45,82.5,82.37,82.44,9600.0,72.4767,72.5206,72.4063,72.4679,9600.0
2012-04-19 11:00:00,82.41,82.53,82.25,82.3,13400.0,72.4415,72.547,72.3008,72.3448,13400.0
2012-04-19 11:10:00,82.27,82.39,82.19,82.24,22100.0,72.3184,72.4239,72.2481,72.2921,22100.0
2012-04-19 11:20:00,82.25,82.36,82.2,82.25,6700.0,72.3008,72.3975,72.2569,72.3008,6700.0
2012-04-19 11:30:00,82.26,82.32,82.09,82.3,12300.0,72.3096,72.3624,72.1602,72.3448,12300.0
2012-04-19 11:40:00,82.31,82.6,82.31,82.6,12100.0,72.3536,72.6085,72.3536,72.6085,12100.0
2012-04-19 11:50:00,82.58,82.71,82.56,82.7,12400.0,72.5909,72.7052,72.5733,72.6964,12400.0
2012-04-19 12:00:00,82.73,82.73,82.22,82.35,14200.0,72.7228,72.7228,72.2745,72.3887,14200.0
2012-04-19 12:10:00,82.29,82.5,82.27,82.39,9300.0,72.336,72.5206,72.3184,72.4239,9300.0
2012-04-19 12:20:00,82.41,82.42,82.3,82.3,7000.0,72.4415,72.4503,72.3448,72.3448,7000.0
2012-04-19 12:30:00,82.31,82.5,82.24,82.41,6900.0,72.3536,72.5206,72.2921,72.4415,6900.0
2012-04-19 12:40:00,82.42,82.51,82.35,82.43,6200.0,72.4503,72.5294,72.3887,72.4591,6200.0
2012-04-19 12:50:00,82.46,82.53,82.41,82.45,6500.0,72.4854,72.547,72.4415,72.4767,6500.0
2012-04-19 13:00:00,82.42,82.51,82.39,82.41,7200.0,72.4503,72.5294,72.4239,72.4415,7200.0
2012-04-19 13:10:00,82.4,82.45,82.25,82.26,9200.0,72.4327,72.4767,72.3008,72.3096,9200.0
2012-04-19 13:20:00,82.25,82.41,82.07,82.34,13400.0,72.3008,72.4415,72.1426,72.38,13400.0
2012-04-19 13:30:00,82.34,82.44,82.21,82.28,6100.0,72.38,72.4679,72.2657,72.3272,6100.0
2012-04-19 13:40:00,82.25,82.29,82.16,82.25,5200.0,72.3008,72.336,72.2217,72.3008,5200.0
2012-04-19 13:50:00,82.2,82.22,81.93,81.94,35900.0,72.2569,72.2745,72.0196,72.0283,35900.0
2012-04-19 14:00:00,81.9,82.15,81.9,82.12,8300.0,71.9932,72.2129,71.9932,72.1866,8300.0
2012-04-19 14:10:00,82.15,82.18,81.93,82.03,13300.0,72.2129,72.2393,72.0196,72.1075,13300.0
2012-04-19 14:20:00,82.04,82.06,81.81,81.81,9700.0,72.1162,72.1338,71.9141,71.9141,9700.0
2012-04-19 14:30:00,81.83,81.83,81.61,81.71,10000.0,71.9316,71.9316,71.7383,71.8262,10000.0
2012-04-19 14:40:00,81.69,81.71,81.52,81.62,16100.0,71.8086,71.8262,71.6591,71.7471,16100.0
2012-04-19 14:50:00,81.62,81.82,81.56,81.74,41000.0,71.7471,71.9229,71.6943,71.8525,41000.0
2012-04-19 15:00:00,81.75,81.88,81.74,81.88,8600.0,71.8613,71.9756,71.8525,71.9756,8600.0
2012-04-19 15:10:00,81.91,81.95,81.75,81.86,13100.0,72.002,72.0371,71.8613,71.958,13100.0
2012-04-19 15:20:00,81.86,81.94,81.75,81.92,12900.0,71.958,72.0283,71.8613,72.0108,12900.0
2012-04-19 15:30:00,81.87,81.87,81.71,81.82,15200.0,71.9668,71.9668,71.8262,71.9229,15200.0
2012-04-19 15:40:00,81.78,81.94,81.78,81.85,16000.0,71.8877,72.0283,71.8877,71.9492,16000.0
2012-04-19 15:50:00,81.83,81.99,81.78,81.92,30100.0,71.9316,72.0723,71.8877,72.0108,30100.0
2012-04-20 09:30:00,82.74,82.75,82.35,82.4,7000.0,72.7316,72.7404,72.3887,72.4327,7000.0
2012-04-20 09:40:00,82.4,82.46,82.0,82.2,7700.0,72.4327,72.4854,72.0811,72.2569,7700.0
2012-04-20 09:50:00,82.13,82.29,81.94,82.0,19100.0,72.1954,72.336,72.0283,72.0811,19100.0
2012-04-20 10:00:00,82.08,82.08,81.94,82.02,9500.0,72.1514,72.1514,72.0283,72.0987,9500.0
2012-04-20 10:10:00,82.06,82.09,81.94,82.06,14100.0,72.1338,72.1602,72.0283,72.1338,14100.0
2012-04-20 10:20:00,82.03,82.21,81.98,82.15,10700.0,72.1075,72.2657,72.0635,72.2129,10700.0
2012-04-20 10:30:00,82.18,82.22,82.08,82.2,22100.0,72.2393,72.2745,72.1514,72.2569,22100.0
2012-04-20 10:40:00,82.23,82.26,82.15,82.15,13000.0,72.2833,72.3096,72.2129,72.2129,13000.0
2012-04-20 10:50:00,82.17,82.24,82.04,82.19,20600.0,72.2305,72.2921,72.1162,72.2481,20600.0
2012-04-20 11:00:00,82.21,82.3,82.15,82.21,15500.0,72.2657,72.3448,72.2129,72.2657,15500.0
2012-04-20 11:10:00,82.26,82.37,82.19,82.31,19600.0,72.3096,72.4063,72.2481,72.3536,19600.0
2012-04-20 11:20:00,82.3,82.34,82.21,82.21,12600.0,72.3448,72.38,72.2657,72.2657,12600.0
2012-04-20 11:30:00,82.26,82.26,82.1,82.2,12100.0,72.3096,72.3096,72.169,72.2569,12100.0
2012-04-20 11:40:00,82.2,82.28,82.18,82.23,13500.0,72.2569,72.3272,72.2393,72.2833,13500.0
2012-04-20 11:50:00,82.23,82.26,82.18,82.23,12000.0,72.2833,72.3096,72.2393,72.2833,12000.0
2012-04-20 12:00:00,82.22,82.47,82.2,82.4,16400.0,72.2745,72.4942,72.2569,72.4327,16400.0
2012-04-20 12:10:00,82.36,82.41,82.33,82.38,11300.0,72.3975,72.4415,72.3712,72.4151,11300.0
2012-04-20 12:20:00,82.35,82.43,82.3,82.4,10300.0,72.3887,72.4591,72.3448,72.4327,10300.0
2012-04-20 12:30:00,82.42,82.45,82.4,82.45,10400.0,72.4503,72.4767,72.4327,72.4767,10400.0
2012-04-20 12:40:00,82.46,82.52,82.36,82.5,8900.0,72.4854,72.5382,72.3975,72.5206,8900.0
2012-04-20 12:50:00,82.5,82.5,82.35,82.35,15400.0,72.5206,72.5206,72.3887,72.3887,15400.0
2012-04-20 13:00:00,82.35,82.35,82.31,82.35,10500.0,72.3887,72.3887,72.3536,72.3887,10500.0
2012-04-20 13:10:00,82.35,82.37,82.28,82.3,9400.0,72.3887,72.4063,72.3272,72.3448,9400.0
2012-04-20 13:20:00,82.29,82.32,82.16,82.2,6700.0,72.336,72.3624,72.2217,72.2569,6700.0
2012-04-20 13:30:00,82.17,82.23,82.16,82.23,4400.0,72.2305,72.2833,72.2217,72.2833,4400.0
2012-04-20 13:40:00,82.22,82.31,82.2,82.2,8500.0,72.2745,72.3536,72.2569,72.2569,8500.0
2012-04-20 13:50:00,82.22,82.22,81.87,82.17,11100.0,72.2745,72.2745,71.9668,72.2305,11100.0
2012-04-20 14:00:00,82.16,82.22,82.12,82.15,6300.0,72.2217,72.2745,72.1866,72.2129,6300.0
2012-04-20 14:10:00,82.13,82.23,82.11,82.17,5800.0,72.1954,72.2833,72.1778,72.2305,5800.0
2012-04-20 14:20:00,82.18,82.36,82.16,82.24,7100.0,72.2393,72.3975,72.2217,72.2921,7100.0
2012-04-20 14:30:00,82.24,82.25,82.17,82.22,5800.0,72.2921,72.3008,72.2305,72.2745,5800.0
2012-04-20 14:40:00,82.2,82.25,82.18,82.23,2600.0,72.2569,72.3008,72.2393,72.2833,2600.0
2012-04-20 14:50:00,82.23,82.23,82.09,82.17,4300.0,72.2833,72.2833,72.1602,72.2305,4300.0
2012-04-20 15:00:00,82.2,82.23,82.12,82.13,5500.0,72.2569,72.2833,72.1866,72.1954,5500.0
2012-04-20 15:10:00,82.11,82.16,82.07,82.09,9200.0,72.1778,72.2217,72.1426,72.1602,9200.0
2012-04-20 15:20:00,82.12,82.15,81.99,82.15,9000.0,72.1866,72.2129,72.0723,72.2129,9000.0
2012-04-20 15:30:00,82.12,82.2,82.1,82.14,13700.0,72.1866,72.2569,72.169,72.2042,13700.0
2012-04-20 15:40:00,82.19,82.28,82.15,82.19,26700.0,72.2481,72.3272,72.2129,72.2481,26700.0
2012-04-20 15:50:00,82.18,82.2,82.05,82.06,13200.0,72.2393,72.2569,72.125,72.1338,13200.0
2012-04-23 09:30:00,81.0,81.05,80.8,80.8,5600.0,71.202,71.246,71.0262,71.0262,5600.0
2012-04-23 09:40:00,80.96,81.12,80.94,81.05,6100.0,71.1669,71.3075,71.1493,71.246,6100.0
2012-04-23 09:50:00,81.0,81.0,80.69,80.9,13100.0,71.202,71.202,70.9295,71.1141,13100.0
2012-04-23 10:00:00,80.87,80.95,80.66,80.76,10500.0,71.0878,71.1581,70.9032,70.9911,10500.0
2012-04-23 10:10:00,80.73,80.82,80.6,80.6,4300.0,70.9647,71.0438,70.8504,70.8504,4300.0
2012-04-23 10:20:00,80.6,80.8,80.52,80.67,2400.0,70.8504,71.0262,70.7801,70.912,2400.0
2012-04-23 10:30:00,80.69,80.86,80.63,80.8,8700.0,70.9295,71.079,70.8768,71.0262,8700.0
2012-04-23 10:40:00,80.8,80.8,80.59,80.76,5500.0,71.0262,71.0262,70.8416,70.9911,5500.0
2012-04-23 10:50:00,80.7,80.9,80.67,80.74,3300.0,70.9383,71.1141,70.912,70.9735,3300.0
2012-04-23 11:00:00,80.71,80.83,80.68,80.8,3400.0,70.9471,71.0526,70.9208,71.0262,3400.0
2012-04-23 11:10:00,80.86,80.91,80.64,80.72,4000.0,71.079,71.1229,70.8856,70.9559,4000.0
2012-04-23 11:20:00,80.73,80.75,80.67,80.67,4500.0,70.9647,70.9823,70.912,70.912,4500.0
2012-04-23 11:30:00,80.67,80.88,80.65,80.82,15300.0,70.912,71.0966,70.8944,71.0438,15300.0
2012-04-23 11:40:00,80.85,80.92,80.84,80.91,6500.0,71.0702,71.1317,71.0614,71.1229,6500.0
2012-04-23 11:50:00,80.95,80.99,80.9,80.99,5500.0,71.1581,71.1933,71.1141,71.1933,5500.0
2012-04-23 12:00:00,81.01,81.12,80.97,81.07,6000.0,71.2108,71.3075,71.1757,71.2636,6000.0
2012-04-23 12:10:00,81.05,81.05,80.94,81.02,3700.0,71.246,71.246,71.1493,71.2196,3700.0
2012-04-23 12:20:00,80.98,81.14,80.97,81.12,14600.0,71.1845,71.3251,71.1757,71.3075,14600.0
2012-04-23 12:30:00,81.1,81.18,81.06,81.13,3200.0,71.29,71.3603,71.2548,71.3163,3200.0
2012-04-23 12:40:00,81.09,81.09,80.88,80.88,5300.0,71.2812,71.2812,71.0966,71.0966,5300.0
2012-04-23 12:50:00,80.95,80.99,80.94,80.98,1600.0,71.1581,71.1933,71.1493,71.1845,1600.0
2012-04-23 13:00:00,80.97,80.97,80.87,80.91,3100.0,71.1757,71.1757,71.0878,71.1229,3100.0
2012-04-23 13:10:00,80.93,81.0,80.93,81.0,3400.0,71.1405,71.202,71.1405,71.202,3400.0
2012-04-23 13:20:00,81.03,81.31,81.03,81.25,9500.0,71.2284,71.4745,71.2284,71.4218,9500.0
2012-04-23 13:30:00,81.23,81.29,81.18,81.29,4900.0,71.4042,71.457,71.3603,71.457,4900.0
2012-04-23 13:40:00,81.28,81.38,81.23,81.24,8600.0,71.4482,71.5361,71.4042,71.413,8600.0
2012-04-23 13:50:00,81.24,81.45,81.24,81.35,15300.0,71.413,71.5976,71.413,71.5097,15300.0
2012-04-23 14:00:00,81.37,81.38,81.1,81.31,9500.0,71.5273,71.5361,71.29,71.4745,9500.0
2012-04-23 14:10:00,81.33,81.63,81.3,81.57,8400.0,71.4921,71.7558,71.4658,71.7031,8400.0
2012-04-23 14:20:00,81.61,81.73,81.61,81.69,8100.0,71.7383,71.8437,71.7383,71.8086,8100.0
2012-04-23 14:30:00,81.71,81.97,81.71,81.96,9800.0,71.8262,72.0547,71.8262,72.0459,9800.0
2012-04-23 14:40:00,81.97,81.97,81.65,81.81,15700.0,72.0547,72.0547,71.7734,71.9141,15700.0
2012-04-23 14:50:00,81.8,81.82,81.63,81.63,6200.0,71.9053,71.9229,71.7558,71.7558,6200.0
2012-04-23 15:00:00,81.63,81.63,81.36,81.45,10600.0,71.7558,71.7558,71.5185,71.5976,10600.0
2012-04-23 15:10:00,81.47,81.65,81.44,81.63,10100.0,71.6152,71.7734,71.5888,71.7558,10100.0
2012-04-23 15:20:00,81.61,81.63,81.48,81.56,7100.0,71.7383,71.7558,71.624,71.6943,7100.0
2012-04-23 15:30:00,81.57,81.59,81.49,81.58,11500.0,71.7031,71.7207,71.6328,71.7119,11500.0
2012-04-23 15:40:00,81.59,81.64,81.53,81.57,19200.0,71.7207,71.7646,71.6679,71.7031,19200.0
2012-04-23 15:50:00,81.57,81.62,81.5,81.58,38800.0,71.7031,71.7471,71.6416,71.7119,38800.0
2012-04-24 09:30:00,81.75,81.82,81.18,81.39,16900.0,71.8613,71.9229,71.3603,71.5449,16900.0
2012-04-24 09:40:00,81.4,81.4,81.11,81.32,6700.0,71.5537,71.5537,71.2987,71.4833,6700.0
2012-04-24 09:50:00,81.32,81.44,81.1,81.33,6600.0,71.4833,71.5888,71.29,71.4921,6600.0
2012-04-24 10:00:00,81.33,81.56,81.32,81.5,43300.0,71.4921,71.6943,71.4833,71.6416,43300.0
2012-04-24 10:10:00,81.5,81.55,81.39,81.47,15400.0,71.6416,71.6855,71.5449,71.6152,15400.0
2012-04-24 10:20:00,81.45,81.5,81.3,81.41,13800.0,71.5976,71.6416,71.4658,71.5625,13800.0
2012-04-24 10:30:00,81.41,81.59,81.4,81.49,23900.0,71.5625,71.7207,71.5537,71.6328,23900.0
2012-04-24 10:40:00,81.48,81.53,81.4,81.51,22300.0,71.624,71.6679,71.5537,71.6504,22300.0
2012-04-24 10:50:00,81.49,81.54,81.35,81.41,15000.0,71.6328,71.6767,71.5097,71.5625,15000.0
2012-04-24 11:00:00,81.45,81.52,81.28,81.36,8200.0,71.5976,71.6591,71.4482,71.5185,8200.0
2012-04-24 11:10:00,81.42,81.56,81.41,81.53,17200.0,71.5712,71.6943,71.5625,71.6679,17200.0
2012-04-24 11:20:00,81.57,81.81,81.57,81.68,12300.0,71.7031,71.9141,71.7031,71.7998,12300.0
2012-04-24 11:30:00,81.68,81.84,81.55,81.62,14000.0,71.7998,71.9404,71.6855,71.7471,14000.0
2012-04-24 11:40:00,81.63,81.78,81.57,81.6,13100.0,71.7558,71.8877,71.7031,71.7295,13100.0
2012-04-24 11:50:00,81.61,81.69,81.6,81.62,2000.0,71.7383,71.8086,71.7295,71.7471,2000.0
2012-04-24 12:00:00,81.67,81.73,81.62,81.62,4000.0,71.791,71.8437,71.7471,71.7471,4000.0
2012-04-24 12:10:00,81.68,81.7,81.59,81.61,6500.0,71.7998,71.8174,71.7207,71.7383,6500.0
2012-04-24 12:20:00,81.61,81.7,81.56,81.7,2200.0,71.7383,71.8174,71.6943,71.8174,2200.0
2012-04-24 12:30:00,81.7,81.73,81.49,81.54,8600.0,71.8174,71.8437,71.6328,71.6767,8600.0
2012-04-24 12:40:00,81.53,81.63,81.42,81.44,9300.0,71.6679,71.7558,71.5712,71.5888,9300.0
2012-04-24 12:50:00,81.51,81.52,81.41,81.41,2100.0,71.6504,71.6591,71.5625,71.5625,2100.0
2012-04-24 13:00:00,81.42,81.5,81.42,81.49,1600.0,71.5712,71.6416,71.5712,71.6328,1600.0
2012-04-24 13:10:00,81.5,81.57,81.44,81.54,14300.0,71.6416,71.7031,71.5888,71.6767,14300.0
2012-04-24 13:20:00,81.54,81.57,81.49,81.49,4100.0,71.6767,71.7031,71.6328,71.6328,4100.0
2012-04-24 13:30:00,81.49,81.58,81.49,81.54,6400.0,71.6328,71.7119,71.6328,71.6767,6400.0
2012-04-24 13:40:00,81.56,81.6,81.47,81.55,15500.0,71.6943,71.7295,71.6152,71.6855,15500.0
2012-04-24 13:50:00,81.57,81.62,81.36,81.4,6800.0,71.7031,71.7471,71.5185,71.5537,6800.0
2012-04-24 14:00:00,81.37,81.43,81.33,81.41,5100.0,71.5273,71.58,71.4921,71.5625,5100.0
2012-04-24 14:10:00,81.4,81.55,81.4,81.51,5100.0,71.5537,71.6855,71.5537,71.6504,5100.0
2012-04-24 14:20:00,81.51,81.51,81.27,81.31,4800.0,71.6504,71.6504,71.4394,71.4745,4800.0
2012-04-24 14:30:00,81.34,81.45,81.33,81.45,4000.0,71.5009,71.5976,71.4921,71.5976,4000.0
2012-04-24 14:40:00,81.49,81.51,81.4,81.45,2500.0,71.6328,71.6504,71.5537,71.5976,2500.0
2012-04-24 14:50:00,81.45,81.54,81.39,81.4,3800.0,71.5976,71.6767,71.5449,71.5537,3800.0
2012-04-24 15:00:00,81.42,81.53,81.34,81.45,9600.0,71.5712,71.6679,71.5009,71.5976,9600.0
2012-04-24 15:10:00,81.45,81.52,81.41,81.42,8400.0,71.5976,71.6591,71.5625,71.5712,8400.0
2012-04-24 15:20:00,81.42,81.48,81.32,81.39,5700.0,71.5712,71.624,71.4833,71.5449,5700.0
2012-04-24 15:30:00,81.39,81.51,81.36,81.48,7500.0,71.5449,71.6504,71.5185,71.624,7500.0
2012-04-24 15:40:00,81.49,81.54,81.41,81.42,17300.0,71.6328,71.6767,71.5625,71.5712,17300.0
2012-04-24 15:50:00,81.43,81.57,81.42,81.55,15500.0,71.58,71.7031,71.5712,71.6855,15500.0
2012-04-25 09:30:00,83.19,83.19,82.7,82.89,13300.0,73.1271,73.1271,72.6964,72.8634,13300.0
2012-04-25 09:40:00,82.95,83.01,82.86,83.0,8900.0,72.9162,72.9689,72.8371,72.9601,8900.0
2012-04-25 09:50:00,82.92,82.95,82.66,82.93,9200.0,72.8898,72.9162,72.6612,72.8986,9200.0
2012-04-25 10:00:00,82.9,82.9,82.51,82.64,6200.0,72.8722,72.8722,72.5294,72.6437,6200.0
2012-04-25 10:10:00,82.6,82.74,82.6,82.71,5100.0,72.6085,72.7316,72.6085,72.7052,5100.0
2012-04-25 10:20:00,82.74,82.86,82.66,82.67,12600.0,72.7316,72.8371,72.6612,72.67,12600.0
2012-04-25 10:30:00,82.69,82.72,82.61,82.67,5000.0,72.6876,72.714,72.6173,72.67,5000.0
2012-04-25 10:40:00,82.66,82.71,82.6,82.65,6300.0,72.6612,72.7052,72.6085,72.6525,6300.0
2012-04-25 10:50:00,82.67,82.67,82.53,82.53,2200.0,72.67,72.67,72.547,72.547,2200.0
2012-04-25 11:00:00,82.56,82.56,82.15,82.22,8900.0,72.5733,72.5733,72.2129,72.2745,8900.0
2012-04-25 11:10:00,82.24,82.41,82.16,82.41,4300.0,72.2921,72.4415,72.2217,72.4415,4300.0
2012-04-25 11:20:00,82.4,82.68,82.4,82.68,3500.0,72.4327,72.6788,72.4327,72.6788,3500.0
2012-04-25 11:30:00,82.72,82.72,82.62,82.69,4900.0,72.714,72.714,72.6261,72.6876,4900.0
2012-04-25 11:40:00,82.67,82.75,82.63,82.74,7700.0,72.67,72.7404,72.6349,72.7316,7700.0
2012-04-25 11:50:00,82.74,82.78,82.69,82.7,8100.0,72.7316,72.7667,72.6876,72.6964,8100.0
2012-04-25 12:00:00,82.73,82.78,82.68,82.72,4500.0,72.7228,72.7667,72.6788,72.714,4500.0
2012-04-25 12:10:00,82.7,82.8,82.68,82.71,6000.0,72.6964,72.7843,72.6788,72.7052,6000.0
2012-04-25 12:20:00,82.77,82.85,82.7,82.85,9900.0,72.7579,72.8283,72.6964,72.8283,9900.0
2012-04-25 12:30:00,82.88,82.88,82.66,82.66,5300.0,72.8546,72.8546,72.6612,72.6612,5300.0
2012-04-25 12:40:00,82.67,82.86,82.66,82.85,13800.0,72.67,72.8371,72.6612,72.8283,13800.0
2012-04-25 12:50:00,82.84,82.87,82.72,82.85,9600.0,72.8195,72.8458,72.714,72.8283,9600.0
2012-04-25 13:00:00,82.88,83.04,82.79,82.99,10100.0,72.8546,72.9953,72.7755,72.9513,10100.0
2012-04-25 13:10:00,82.98,83.02,82.77,82.84,16500.0,72.9425,72.9777,72.7579,72.8195,16500.0
2012-04-25 13:20:00,82.88,83.01,82.71,83.01,7900.0,72.8546,72.9689,72.7052,72.9689,7900.0
2012-04-25 13:30:00,83.03,83.05,82.82,82.94,14500.0,72.9865,73.0041,72.8019,72.9074,14500.0
2012-04-25 13:40:00,82.95,82.98,82.81,82.91,9700.0,72.9162,72.9425,72.7931,72.881,9700.0
2012-04-25 13:50:00,82.99,83.02,82.92,82.95,4900.0,72.9513,72.9777,72.8898,72.9162,4900.0
2012-04-25 14:00:00,82.96,82.98,82.86,82.98,8900.0,72.925,72.9425,72.8371,72.9425,8900.0
2012-04-25 14:10:00,82.97,83.05,82.9,83.0,9600.0,72.9338,73.0041,72.8722,72.9601,9600.0
2012-04-25 14:20:00,83.03,83.25,82.86,82.99,30000.0,72.9865,73.1799,72.8371,72.9513,30000.0
2012-04-25 14:30:00,83.01,83.12,82.82,83.04,20400.0,72.9689,73.0656,72.8019,72.9953,20400.0
2012-04-25 14:40:00,83.0,83.2,82.93,83.18,13000.0,72.9601,73.1359,72.8986,73.1183,13000.0
2012-04-25 14:50:00,83.17,83.26,83.08,83.26,6600.0,73.1096,73.1887,73.0304,73.1887,6600.0
2012-04-25 15:00:00,83.29,83.38,83.03,83.08,26500.0,73.215,73.2942,72.9865,73.0304,26500.0
2012-04-25 15:10:00,83.09,83.11,83.0,83.05,8000.0,73.0392,73.0568,72.9601,73.0041,8000.0
2012-04-25 15:20:00,83.02,83.05,82.77,82.77,18200.0,72.9777,73.0041,72.7579,72.7579,18200.0
2012-04-25 15:30:00,82.8,82.93,82.7,82.74,12800.0,72.7843,72.8986,72.6964,72.7316,12800.0
2012-04-25 15:40:00,82.77,82.88,82.74,82.85,13900.0,72.7579,72.8546,72.7316,72.8283,13900.0
2012-04-25 15:50:00,82.83,82.91,82.78,82.91,24900.0,72.8107,72.881,72.7667,72.881,24900.0
2012-04-26 09:30:00,82.58,82.82,82.48,82.78,5800.0,72.5909,72.8019,72.503,72.7667,5800.0
2012-04-26 09:40:00,82.79,83.12,82.45,82.51,8500.0,72.7755,73.0656,72.4767,72.5294,8500.0
2012-04-26 09:50:00,82.51,82.84,82.42,82.42,7700.0,72.5294,72.8195,72.4503,72.4503,7700.0
2012-04-26 10:00:00,82.55,82.69,82.47,82.55,30300.0,72.5646,72.6876,72.4942,72.5646,30300.0
2012-04-26 10:10:00,82.55,82.79,82.46,82.7,6400.0,72.5646,72.7755,72.4854,72.6964,6400.0
2012-04-26 10:20:00,82.7,82.8,82.65,82.65,4100.0,72.6964,72.7843,72.6525,72.6525,4100.0
2012-04-26 10:30:00,82.6,82.65,82.44,82.6,7400.0,72.6085,72.6525,72.4679,72.6085,7400.0
2012-04-26 10:40:00,82.62,82.82,82.55,82.82,8500.0,72.6261,72.8019,72.5646,72.8019,8500.0
2012-04-26 10:50:00,82.81,82.81,82.63,82.65,10300.0,72.7931,72.7931,72.6349,72.6525,10300.0
2012-04-26 11:00:00,82.64,82.7,82.59,82.63,5800.0,72.6437,72.6964,72.5997,72.6349,5800.0
2012-04-26 11:10:00,82.61,82.62,82.49,82.51,5400.0,72.6173,72.6261,72.5118,72.5294,5400.0
2012-04-26 11:20:00,82.49,82.62,82.45,82.6,14500.0,72.5118,72.6261,72.4767,72.6085,14500.0
2012-04-26 11:30:00,82.62,82.63,82.47,82.56,35200.0,72.6261,72.6349,72.4942,72.5733,35200.0
2012-04-26 11:40:00,82.59,82.65,82.56,82.58,10800.0,72.5997,72.6525,72.5733,72.5909,10800.0
2012-04-26 11:50:00,82.6,82.68,82.59,82.6,9400.0,72.6085,72.6788,72.5997,72.6085,9400.0
2012-04-26 12:00:00,82.61,82.72,82.6,82.63,19900.0,72.6173,72.714,72.6085,72.6349,19900.0
2012-04-26 12:10:00,82.67,82.71,82.64,82.68,8600.0,72.67,72.7052,72.6437,72.6788,8600.0
2012-04-26 12:20:00,82.72,82.73,82.62,82.63,22100.0,72.714,72.7228,72.6261,72.6349,22100.0
2012-04-26 12:30:00,82.66,82.74,82.66,82.71,4800.0,72.6612,72.7316,72.6612,72.7052,4800.0
2012-04-26 12:40:00,82.69,82.74,82.67,82.71,2300.0,72.6876,72.7316,72.67,72.7052,2300.0
2012-04-26 12:50:00,82.75,82.94,82.73,82.94,7800.0,72.7404,72.9074,72.7228,72.9074,7800.0
2012-04-26 13:00:00,82.92,82.92,82.66,82.75,18100.0,72.8898,72.8898,72.6612,72.7404,18100.0
2012-04-26 13:10:00,82.73,82.86,82.68,82.82,5000.0,72.7228,72.8371,72.6788,72.8019,5000.0
2012-04-26 13:20:00,82.79,82.86,82.75,82.75,3500.0,72.7755,72.8371,72.7404,72.7404,3500.0
2012-04-26 13:30:00,82.8,82.88,82.75,82.87,7500.0,72.7843,72.8546,72.7404,72.8458,7500.0
2012-04-26 13:40:00,82.84,82.95,82.8,82.89,8100.0,72.8195,72.9162,72.7843,72.8634,8100.0
2012-04-26 13:50:00,82.9,83.04,82.9,82.97,6600.0,72.8722,72.9953,72.8722,72.9338,6600.0
2012-04-26 14:00:00,82.97,83.01,82.77,82.97,21800.0,72.9338,72.9689,72.7579,72.9338,21800.0
2012-04-26 14:10:00,82.98,83.03,82.74,82.79,26400.0,72.9425,72.9865,72.7316,72.7755,26400.0
2012-04-26 14:20:00,82.81,83.03,82.8,82.97,10000.0,72.7931,72.9865,72.7843,72.9338,10000.0
2012-04-26 14:30:00,82.99,83.02,82.8,82.94,16900.0,72.9513,72.9777,72.7843,72.9074,16900.0
2012-04-26 14:40:00,82.94,83.02,82.63,82.63,22400.0,72.9074,72.9777,72.6349,72.6349,22400.0
2012-04-26 14:50:00,82.64,82.82,82.61,82.82,7700.0,72.6437,72.8019,72.6173,72.8019,7700.0
2012-04-26 15:00:00,82.83,82.86,82.71,82.74,7000.0,72.8107,72.8371,72.7052,72.7316,7000.0
2012-04-26 15:10:00,82.74,82.91,82.74,82.9,7800.0,72.7316,72.881,72.7316,72.8722,7800.0
2012-04-26 15:20:00,82.9,82.94,82.71,82.86,12700.0,72.8722,72.9074,72.7052,72.8371,12700.0
2012-04-26 15:30:00,82.86,82.89,82.66,82.8,26300.0,72.8371,72.8634,72.6612,72.7843,26300.0
2012-04-26 15:40:00,82.81,82.88,82.75,82.76,18800.0,72.7931,72.8546,72.7404,72.7492,18800.0
2012-04-26 15:50:00,82.79,82.83,82.68,82.75,25600.0,72.7755,72.8107,72.6788,72.7404,25600.0
2012-04-27 09:30:00,83.46,83.75,82.84,83.33,13300.0,73.3645,73.6194,72.8195,73.2502,13300.0
2012-04-27 09:40:00,83.29,83.33,82.76,82.78,12800.0,73.215,73.2502,72.7492,72.7667,12800.0
2012-04-27 09:50:00,82.84,83.27,82.74,83.27,4800.0,72.8195,73.1975,72.7316,73.1975,4800.0
2012-04-27 10:00:00,83.25,83.28,82.86,83.27,17000.0,73.1799,73.2063,72.8371,73.1975,17000.0
2012-04-27 10:10:00,83.2,83.2,82.97,83.1,10700.0,73.1359,73.1359,72.9338,73.048,10700.0
2012-04-27 10:20:00,83.09,83.14,82.93,83.14,6500.0,73.0392,73.0832,72.8986,73.0832,6500.0
2012-04-27 10:30:00,83.11,83.29,83.01,83.27,4600.0,73.0568,73.215,72.9689,73.1975,4600.0
2012-04-27 10:40:00,83.29,83.31,83.0,83.24,14000.0,73.215,73.2326,72.9601,73.1711,14000.0
2012-04-27 10:50:00,83.22,83.45,83.08,83.28,14100.0,73.1535,73.3557,73.0304,73.2063,14100.0
2012-04-27 11:00:00,83.37,83.42,83.2,83.38,12800.0,73.2854,73.3293,73.1359,73.2942,12800.0
2012-04-27 11:10:00,83.38,83.4,83.22,83.26,11000.0,73.2942,73.3117,73.1535,73.1887,11000.0
2012-04-27 11:20:00,83.22,83.29,83.17,83.27,3100.0,73.1535,73.215,73.1096,73.1975,3100.0
2012-04-27 11:30:00,83.29,83.36,83.22,83.33,9700.0,73.215,73.2766,73.1535,73.2502,9700.0
2012-04-27 11:40:00,83.33,83.39,83.16,83.37,11900.0,73.2502,73.3029,73.1008,73.2854,11900.0
2012-04-27 11:50:00,83.38,83.55,83.28,83.49,14500.0,73.2942,73.4436,73.2063,73.3909,14500.0
2012-04-27 12:00:00,83.5,83.67,83.35,83.37,72700.0,73.3996,73.5491,73.2678,73.2854,72700.0
2012-04-27 12:10:00,83.4,83.47,83.29,83.41,15100.0,73.3117,73.3733,73.215,73.3205,15100.0
2012-04-27 12:20:00,83.4,83.49,83.4,83.48,3800.0,73.3117,73.3909,73.3117,73.3821,3800.0
2012-04-27 12:30:00,83.5,83.54,83.47,83.51,3000.0,73.3996,73.4348,73.3733,73.4084,3000.0
2012-04-27 12:40:00,83.5,83.53,83.47,83.51,8200.0,73.3996,73.426,73.3733,73.4084,8200.0
2012-04-27 12:50:00,83.51,83.56,83.45,83.56,13400.0,73.4084,73.4524,73.3557,73.4524,13400.0
2012-04-27 13:00:00,83.56,83.6,83.51,83.55,6100.0,73.4524,73.4875,73.4084,73.4436,6100.0
2012-04-27 13:10:00,83.57,83.6,83.34,83.41,31000.0,73.4612,73.4875,73.259,73.3205,31000.0
2012-04-27 13:20:00,83.4,83.41,83.31,83.35,7900.0,73.3117,73.3205,73.2326,73.2678,7900.0
2012-04-27 13:30:00,83.35,83.58,83.35,83.53,17600.0,73.2678,73.47,73.2678,73.426,17600.0
2012-04-27 13:40:00,83.55,83.65,83.54,83.59,10600.0,73.4436,73.5315,73.4348,73.4788,10600.0
2012-04-27 13:50:00,83.62,83.65,83.57,83.57,3400.0,73.5051,73.5315,73.4612,73.4612,3400.0
2012-04-27 14:00:00,83.57,83.63,83.56,83.57,4300.0,73.4612,73.5139,73.4524,73.4612,4300.0
2012-04-27 14:10:00,83.6,83.65,83.57,83.59,22300.0,73.4875,73.5315,73.4612,73.4788,22300.0
2012-04-27 14:20:00,83.6,83.6,83.48,83.48,3900.0,73.4875,73.4875,73.3821,73.3821,3900.0
2012-04-27 14:30:00,83.48,83.5,83.28,83.47,20600.0,73.3821,73.3996,73.2063,73.3733,20600.0
2012-04-27 14:40:00,83.43,83.46,83.41,83.43,3500.0,73.3381,73.3645,73.3205,73.3381,3500.0
2012-04-27 14:50:00,83.48,83.5,83.41,83.45,7800.0,73.3821,73.3996,73.3205,73.3557,7800.0
2012-04-27 15:00:00,83.41,83.51,83.29,83.39,32500.0,73.3205,73.4084,73.215,73.3029,32500.0
2012-04-27 15:10:00,83.38,83.49,83.3,83.39,24600.0,73.2942,73.3909,73.2238,73.3029,24600.0
2012-04-27 15:20:00,83.39,83.5,83.39,83.43,8600.0,73.3029,73.3996,73.3029,73.3381,8600.0
2012-04-27 15:30:00,83.43,83.43,83.32,83.36,11400.0,73.3381,73.3381,73.2414,73.2766,11400.0
2012-04-27 15:40:00,83.34,83.5,83.32,83.5,19000.0,73.259,73.3996,73.2414,73.3996,19000.0
2012-04-27 15:50:00,83.49,83.51,83.32,83.39,35100.0,73.3909,73.4084,73.2414,73.3029,35100.0
2012-04-30 09:30:00,83.36,83.66,83.34,83.34,3300.0,73.2766,73.5403,73.259,73.259,3300.0
2012-04-30 09:40:00,83.34,83.35,82.71,82.74,5800.0,73.259,73.2678,72.7052,72.7316,5800.0
2012-04-30 09:50:00,82.67,82.82,82.51,82.64,7900.0,72.67,72.8019,72.5294,72.6437,7900.0
2012-04-30 10:00:00,82.65,82.72,82.53,82.64,5300.0,72.6525,72.714,72.547,72.6437,5300.0
2012-04-30 10:10:00,82.63,82.97,82.5,82.81,10700.0,72.6349,72.9338,72.5206,72.7931,10700.0
2012-04-30 10:20:00,82.85,83.03,82.85,82.93,3500.0,72.8283,72.9865,72.8283,72.8986,3500.0
2012-04-30 10:30:00,82.85,82.91,82.81,82.86,4600.0,72.8283,72.881,72.7931,72.8371,4600.0
2012-04-30 10:40:00,82.85,82.92,82.76,82.85,4300.0,72.8283,72.8898,72.7492,72.8283,4300.0
2012-04-30 10:50:00,82.85,82.85,82.74,82.77,1700.0,72.8283,72.8283,72.7316,72.7579,1700.0
2012-04-30 11:00:00,82.85,83.06,82.8,82.91,5700.0,72.8283,73.0129,72.7843,72.881,5700.0
2012-04-30 11:10:00,82.94,82.94,82.84,82.84,1600.0,72.9074,72.9074,72.8195,72.8195,1600.0
2012-04-30 11:20:00,82.85,82.96,82.8,82.83,4000.0,72.8283,72.925,72.7843,72.8107,4000.0
2012-04-30 11:30:00,82.86,82.91,82.53,82.53,2400.0,72.8371,72.881,72.547,72.547,2400.0
2012-04-30 11:40:00,82.54,82.74,82.53,82.74,6100.0,72.5558,72.7316,72.547,72.7316,6100.0
2012-04-30 11:50:00,82.7,82.8,82.7,82.77,4300.0,72.6964,72.7843,72.6964,72.7579,4300.0
2012-04-30 12:00:00,82.72,82.72,82.57,82.59,6700.0,72.714,72.714,72.5821,72.5997,6700.0
2012-04-30 12:10:00,82.62,82.82,82.57,82.71,16800.0,72.6261,72.8019,72.5821,72.7052,16800.0
2012-04-30 12:20:00,82.71,82.88,82.71,82.79,4600.0,72.7052,72.8546,72.7052,72.7755,4600.0
2012-04-30 12:30:00,82.79,82.83,82.72,82.74,4300.0,72.7755,72.8107,72.714,72.7316,4300.0
2012-04-30 12:40:00,82.7,82.78,82.64,82.74,6800.0,72.6964,72.7667,72.6437,72.7316,6800.0
2012-04-30 12:50:00,82.83,82.85,82.77,82.78,2400.0,72.8107,72.8283,72.7579,72.7667,2400.0
2012-04-30 13:00:00,82.79,82.85,82.71,82.8,13700.0,72.7755,72.8283,72.7052,72.7843,13700.0
2012-04-30 13:10:00,82.82,82.9,82.81,82.85,2100.0,72.8019,72.8722,72.7931,72.8283,2100.0
2012-04-30 13:20:00,82.9,82.9,82.74,82.74,2300.0,72.8722,72.8722,72.7316,72.7316,2300.0
2012-04-30 13:30:00,82.72,82.75,82.59,82.66,7000.0,72.714,72.7404,72.5997,72.6612,7000.0
2012-04-30 13:40:00,82.66,82.84,82.61,82.82,12100.0,72.6612,72.8195,72.6173,72.8019,12100.0
2012-04-30 13:50:00,82.86,82.93,82.78,82.93,5700.0,72.8371,72.8986,72.7667,72.8986,5700.0
2012-04-30 14:00:00,82.94,82.96,82.82,82.91,5800.0,72.9074,72.925,72.8019,72.881,5800.0
2012-04-30 14:10:00,82.89,83.03,82.88,82.98,17600.0,72.8634,72.9865,72.8546,72.9425,17600.0
2012-04-30 14:20:00,83.02,83.04,82.84,82.86,22600.0,72.9777,72.9953,72.8195,72.8371,22600.0
2012-04-30 14:30:00,82.86,82.97,82.78,82.78,12200.0,72.8371,72.9338,72.7667,72.7667,12200.0
2012-04-30 14:40:00,82.77,82.77,82.56,82.57,9900.0,72.7579,72.7579,72.5733,72.5821,9900.0
2012-04-30 14:50:00,82.61,82.61,82.53,82.58,9200.0,72.6173,72.6173,72.547,72.5909,9200.0
2012-04-30 15:00:00,82.58,82.7,82.53,82.7,19900.0,72.5909,72.6964,72.547,72.6964,19900.0
2012-04-30 15:10:00,82.68,82.9,82.66,82.68,12600.0,72.6788,72.8722,72.6612,72.6788,12600.0
2012-04-30 15:20:00,82.67,82.71,82.48,82.51,18200.0,72.67,72.7052,72.503,72.5294,18200.0
2012-04-30 15:30:00,82.51,82.73,82.48,82.7,8700.0,72.5294,72.7228,72.503,72.6964,8700.0
2012-04-30 15:40:00,82.75,83.06,82.73,82.85,33000.0,72.7404,73.0129,72.7228,72.8283,33000.0
2012-04-30 15:50:00,82.89,82.95,82.77,82.82,25800.0,72.8634,72.9162,72.7579,72.8019,25800.0
2012-05-01 09:30:00,81.59,83.16,80.51,82.95,20900.0,71.7207,73.1008,70.7713,72.9162,20900.0
2012-05-01 09:40:00,82.98,83.15,82.46,82.46,14900.0,72.9425,73.092,72.4854,72.4854,14900.0
2012-05-01 09:50:00,82.47,82.75,81.93,81.93,12200.0,72.4942,72.7404,72.0196,72.0196,12200.0
2012-05-01 10:00:00,81.95,82.7,81.95,82.66,13200.0,72.0371,72.6964,72.0371,72.6612,13200.0
2012-05-01 10:10:00,82.65,83.02,82.64,82.96,7800.0,72.6525,72.9777,72.6437,72.925,7800.0
2012-05-01 10:20:00,83.04,83.05,82.9,83.01,4600.0,72.9953,73.0041,72.8722,72.9689,4600.0
2012-05-01 10:30:00,83.05,83.24,82.94,83.14,11300.0,73.0041,73.1711,72.9074,73.0832,11300.0
2012-05-01 10:40:00,83.18,83.19,83.0,83.0,6100.0,73.1183,73.1271,72.9601,72.9601,6100.0
2012-05-01 10:50:00,83.03,83.1,82.93,82.95,4300.0,72.9865,73.048,72.8986,72.9162,4300.0
2012-05-01 11:00:00,82.98,83.06,82.86,82.89,6500.0,72.9425,73.0129,72.8371,72.8634,6500.0
2012-05-01 11:10:00,82.91,83.04,82.9,83.04,14100.0,72.881,72.9953,72.8722,72.9953,14100.0
2012-05-01 11:20:00,83.05,83.1,83.0,83.1,12600.0,73.0041,73.048,72.9601,73.048,12600.0
2012-05-01 11:30:00,83.07,83.1,82.91,82.94,10600.0,73.0217,73.048,72.881,72.9074,10600.0
2012-05-01 11:40:00,82.87,82.98,82.7,82.7,13900.0,72.8458,72.9425,72.6964,72.6964,13900.0
2012-05-01 11:50:00,82.73,82.92,82.72,82.9,7100.0,72.7228,72.8898,72.714,72.8722,7100.0
2012-05-01 12:00:00,82.91,83.2,82.88,83.16,45500.0,72.881,73.1359,72.8546,73.1008,45500.0
2012-05-01 12:10:00,83.18,83.2,82.98,83.11,11500.0,73.1183,73.1359,72.9425,73.0568,11500.0
2012-05-01 12:20:00,83.16,83.2,82.98,83.19,19800.0,73.1008,73.1359,72.9425,73.1271,19800.0
2012-05-01 12:30:00,83.19,83.55,83.11,83.24,42900.0,73.1271,73.4436,73.0568,73.1711,42900.0
2012-05-01 12:40:00,83.22,83.23,82.76,82.81,10900.0,73.1535,73.1623,72.7492,72.7931,10900.0
2012-05-01 12:50:00,82.78,83.05,82.7,82.7,8500.0,72.7667,73.0041,72.6964,72.6964,8500.0
2012-05-01 13:00:00,82.67,82.92,82.66,82.9,12500.0,72.67,72.8898,72.6612,72.8722,12500.0
2012-05-01 13:10:00,82.92,83.09,82.92,83.0,6300.0,72.8898,73.0392,72.8898,72.9601,6300.0
2012-05-01 13:20:00,83.0,83.13,83.0,83.1,8600.0,72.9601,73.0744,72.9601,73.048,8600.0
2012-05-01 13:30:00,83.14,83.35,83.14,83.35,5200.0,73.0832,73.2678,73.0832,73.2678,5200.0
2012-05-01 13:40:00,83.32,83.32,83.13,83.21,15200.0,73.2414,73.2414,73.0744,73.1447,15200.0
2012-05-01 13:50:00,83.2,83.42,83.15,83.26,14600.0,73.1359,73.3293,73.092,73.1887,14600.0
2012-05-01 14:00:00,83.23,83.28,83.1,83.14,5800.0,73.1623,73.2063,73.048,73.0832,5800.0
2012-05-01 14:10:00,83.15,83.33,83.1,83.22,25900.0,73.092,73.2502,73.048,73.1535,25900.0
2012-05-01 14:20:00,83.2,83.31,83.09,83.24,30600.0,73.1359,73.2326,73.0392,73.1711,30600.0
2012-05-01 14:30:00,83.28,83.37,83.16,83.17,22800.0,73.2063,73.2854,73.1008,73.1096,22800.0
2012-05-01 14:40:00,83.19,83.37,83.12,83.37,55900.0,73.1271,73.2854,73.0656,73.2854,55900.0
2012-05-01 14:50:00,83.37,83.4,83.12,83.12,22100.0,73.2854,73.3117,73.0656,73.0656,22100.0
2012-05-01 15:00:00,83.17,83.18,82.79,82.89,16800.0,73.1096,73.1183,72.7755,72.8634,16800.0
2012-05-01 15:10:00,82.9,82.91,82.6,82.64,35200.0,72.8722,72.881,72.6085,72.6437,35200.0
2012-05-01 15:20:00,82.64,82.68,82.28,82.36,15200.0,72.6437,72.6788,72.3272,72.3975,15200.0
2012-05-01 15:30:00,82.39,82.42,82.16,82.23,31500.0,72.4239,72.4503,72.2217,72.2833,31500.0
2012-05-01 15:40:00,82.26,82.27,81.95,82.01,22400.0,72.3096,72.3184,72.0371,72.0899,22400.0
2012-05-01 15:50:00,82.02,82.11,81.68,81.74,66800.0,72.0987,72.1778,71.7998,71.8525,66800.0
2012-05-02 09:30:00,81.49,81.74,81.32,81.45,5000.0,71.6328,71.8525,71.4833,71.5976,5000.0
2012-05-02 09:40:00,81.48,81.48,81.24,81.3,7100.0,71.624,71.624,71.413,71.4658,7100.0
2012-05-02 09:50:00,81.38,81.59,81.29,81.42,11700.0,71.5361,71.7207,71.457,71.5712,11700.0
2012-05-02 10:00:00,81.49,81.53,81.13,81.36,3600.0,71.6328,71.6679,71.3163,71.5185,3600.0
2012-05-02 10:10:00,81.36,81.4,81.01,81.1,7100.0,71.5185,71.5537,71.2108,71.29,7100.0
2012-05-02 10:20:00,81.11,81.22,81.08,81.16,5000.0,71.2987,71.3954,71.2724,71.3427,5000.0
2012-05-02 10:30:00,81.13,81.18,81.04,81.18,6200.0,71.3163,71.3603,71.2372,71.3603,6200.0
2012-05-02 10:40:00,81.24,81.37,81.12,81.37,4800.0,71.413,71.5273,71.3075,71.5273,4800.0
2012-05-02 10:50:00,81.36,81.92,81.34,81.56,8600.0,71.5185,72.0108,71.5009,71.6943,8600.0
2012-05-02 11:00:00,81.62,81.66,81.45,81.49,10600.0,71.7471,71.7822,71.5976,71.6328,10600.0
2012-05-02 11:10:00,81.48,81.58,81.35,81.37,7300.0,71.624,71.7119,71.5097,71.5273,7300.0
2012-05-02 11:20:00,81.45,81.57,81.39,81.57,4500.0,71.5976,71.7031,71.5449,71.7031,4500.0
2012-05-02 11:30:00,81.57,81.59,81.51,81.59,2700.0,71.7031,71.7207,71.6504,71.7207,2700.0
2012-05-02 11:40:00,81.59,81.64,81.53,81.64,2800.0,71.7207,71.7646,71.6679,71.7646,2800.0
2012-05-02 11:50:00,81.66,81.69,81.61,81.61,3300.0,71.7822,71.8086,71.7383,71.7383,3300.0
2012-05-02 12:00:00,81.66,81.7,81.53,81.56,7000.0,71.7822,71.8174,71.6679,71.6943,7000.0
2012-05-02 12:10:00,81.59,82.02,81.59,81.93,8200.0,71.7207,72.0987,71.7207,72.0196,8200.0
2012-05-02 12:20:00,81.95,82.19,81.94,82.07,49400.0,72.0371,72.2481,72.0283,72.1426,49400.0
2012-05-02 12:30:00,82.01,82.09,81.98,82.09,3400.0,72.0899,72.1602,72.0635,72.1602,3400.0
2012-05-02 12:40:00,82.09,82.16,81.97,82.03,5500.0,72.1602,72.2217,72.0547,72.1075,5500.0
2012-05-02 12:50:00,81.98,82.1,81.98,82.07,10000.0,72.0635,72.169,72.0635,72.1426,10000.0
2012-05-02 13:00:00,82.08,82.17,82.05,82.14,4600.0,72.1514,72.2305,72.125,72.2042,4600.0
2012-05-02 13:10:00,82.16,82.22,82.14,82.14,5200.0,72.2217,72.2745,72.2042,72.2042,5200.0
2012-05-02 13:20:00,82.11,82.18,82.09,82.11,5900.0,72.1778,72.2393,72.1602,72.1778,5900.0
2012-05-02 13:30:00,82.12,82.21,82.1,82.19,4700.0,72.1866,72.2657,72.169,72.2481,4700.0
2012-05-02 13:40:00,82.2,82.39,82.18,82.39,6600.0,72.2569,72.4239,72.2393,72.4239,6600.0
2012-05-02 13:50:00,82.39,82.39,82.32,82.34,6500.0,72.4239,72.4239,72.3624,72.38,6500.0
2012-05-02 14:00:00,82.38,82.39,82.22,82.34,11800.0,72.4151,72.4239,72.2745,72.38,11800.0
2012-05-02 14:10:00,82.37,82.38,82.27,82.28,5200.0,72.4063,72.4151,72.3184,72.3272,5200.0
2012-05-02 14:20:00,82.27,82.33,82.13,82.24,11200.0,72.3184,72.3712,72.1954,72.2921,11200.0
2012-05-02 14:30:00,82.24,82.26,82.07,82.13,16700.0,72.2921,72.3096,72.1426,72.1954,16700.0
2012-05-02 14:40:00,82.14,82.28,82.12,82.25,8000.0,72.2042,72.3272,72.1866,72.3008,8000.0
2012-05-02 14:50:00,82.21,82.29,82.12,82.19,26300.0,72.2657,72.336,72.1866,72.2481,26300.0
2012-05-02 15:00:00,82.14,82.24,82.14,82.2,24300.0,72.2042,72.2921,72.2042,72.2569,24300.0
2012-05-02 15:10:00,82.21,82.21,82.03,82.04,27200.0,72.2657,72.2657,72.1075,72.1162,27200.0
2012-05-02 15:20:00,82.04,82.23,82.0,82.21,15600.0,72.1162,72.2833,72.0811,72.2657,15600.0
2012-05-02 15:30:00,82.19,82.36,82.04,82.36,37500.0,72.2481,72.3975,72.1162,72.3975,37500.0
2012-05-02 15:40:00,82.34,82.36,82.1,82.17,59200.0,72.38,72.3975,72.169,72.2305,59200.0
2012-05-02 15:50:00,82.16,82.16,82.04,82.13,20200.0,72.2217,72.2217,72.1162,72.1954,20200.0
2012-05-03 09:30:00,82.22,82.22,81.65,81.69,5100.0,72.2745,72.2745,71.7734,71.8086,5100.0
2012-05-03 09:40:00,81.65,81.76,81.53,81.65,10000.0,71.7734,71.8701,71.6679,71.7734,10000.0
2012-05-03 09:50:00,81.73,81.89,81.32,81.34,15400.0,71.8437,71.9844,71.4833,71.5009,15400.0
2012-05-03 10:00:00,81.34,81.34,80.88,80.97,18100.0,71.5009,71.5009,71.0966,71.1757,18100.0
2012-05-03 10:10:00,80.94,80.96,80.72,80.73,9800.0,71.1493,71.1669,70.9559,70.9647,9800.0
2012-05-03 10:20:00,80.71,80.71,80.42,80.5,11600.0,70.9471,70.9471,70.6922,70.7625,11600.0
2012-05-03 10:30:00,80.5,80.59,80.38,80.59,13400.0,70.7625,70.8416,70.657,70.8416,13400.0
2012-05-03 10:40:00,80.54,80.59,80.39,80.55,10600.0,70.7977,70.8416,70.6658,70.8065,10600.0
2012-05-03 10:50:00,80.53,80.93,80.49,80.93,4600.0,70.7889,71.1405,70.7537,71.1405,4600.0
2012-05-03 11:00:00,80.97,80.99,80.8,80.8,21500.0,71.1757,71.1933,71.0262,71.0262,21500.0
2012-05-03 11:10:00,80.86,80.98,80.8,80.88,6200.0,71.079,71.1845,71.0262,71.0966,6200.0
2012-05-03 11:20:00,80.89,81.1,80.88,81.05,10500.0,71.1054,71.29,71.0966,71.246,10500.0
2012-05-03 11:30:00,81.05,81.1,80.99,81.06,12600.0,71.246,71.29,71.1933,71.2548,12600.0
2012-05-03 11:40:00,81.06,81.12,80.81,80.81,9800.0,71.2548,71.3075,71.035,71.035,9800.0
2012-05-03 11:50:00,80.78,80.93,80.78,80.91,3200.0,71.0087,71.1405,71.0087,71.1229,3200.0
2012-05-03 12:00:00,80.94,80.99,80.81,80.99,11100.0,71.1493,71.1933,71.035,71.1933,11100.0
2012-05-03 12:10:00,80.99,81.02,80.9,80.95,4100.0,71.1933,71.2196,71.1141,71.1581,4100.0
2012-05-03 12:20:00,80.94,81.02,80.9,81.0,16300.0,71.1493,71.2196,71.1141,71.202,16300.0
2012-05-03 12:30:00,81.0,81.23,81.0,81.23,9100.0,71.202,71.4042,71.202,71.4042,9100.0
2012-05-03 12:40:00,81.2,81.23,81.01,81.05,3200.0,71.3779,71.4042,71.2108,71.246,3200.0
2012-05-03 12:50:00,81.05,81.12,81.03,81.12,4600.0,71.246,71.3075,71.2284,71.3075,4600.0
2012-05-03 13:00:00,81.09,81.15,81.0,81.04,7400.0,71.2812,71.3339,71.202,71.2372,7400.0
2012-05-03 13:10:00,81.01,81.04,80.86,81.02,8100.0,71.2108,71.2372,71.079,71.2196,8100.0
2012-05-03 13:20:00,81.02,81.05,80.94,80.98,5000.0,71.2196,71.246,71.1493,71.1845,5000.0
2012-05-03 13:30:00,80.97,81.0,80.68,80.84,8600.0,71.1757,71.202,70.9208,71.0614,8600.0
2012-05-03 13:40:00,80.8,80.8,80.44,80.68,16300.0,71.0262,71.0262,70.7098,70.9208,16300.0
2012-05-03 13:50:00,80.68,80.92,80.64,80.91,15600.0,70.9208,71.1317,70.8856,71.1229,15600.0
2012-05-03 14:00:00,80.9,81.05,80.87,81.05,13400.0,71.1141,71.246,71.0878,71.246,13400.0
2012-05-03 14:10:00,80.99,81.14,80.97,81.09,10100.0,71.1933,71.3251,71.1757,71.2812,10100.0
2012-05-03 14:20:00,81.08,81.08,80.97,80.98,2700.0,71.2724,71.2724,71.1757,71.1845,2700.0
2012-05-03 14:30:00,80.95,80.98,80.9,80.94,5900.0,71.1581,71.1845,71.1141,71.1493,5900.0
2012-05-03 14:40:00,80.92,80.93,80.75,80.77,5600.0,71.1317,71.1405,70.9823,70.9999,5600.0
2012-05-03 14:50:00,80.76,80.84,80.75,80.79,9600.0,70.9911,71.0614,70.9823,71.0174,9600.0
2012-05-03 15:00:00,80.83,80.98,80.77,80.9,39600.0,71.0526,71.1845,70.9999,71.1141,39600.0
2012-05-03 15:10:00,80.89,81.03,80.87,81.02,9900.0,71.1054,71.2284,71.0878,71.2196,9900.0
2012-05-03 15:20:00,80.99,81.14,80.99,81.11,20700.0,71.1933,71.3251,71.1933,71.2987,20700.0
2012-05-03 15:30:00,81.13,81.16,80.98,80.98,22400.0,71.3163,71.3427,71.1845,71.1845,22400.0
2012-05-03 15:40:00,80.98,81.13,80.94,81.02,26500.0,71.1845,71.3163,71.1493,71.2196,26500.0
2012-05-03 15:50:00,81.02,81.06,80.92,81.0,25100.0,71.2196,71.2548,71.1317,71.202,25100.0
2012-05-04 09:30:00,80.3,80.33,80.12,80.12,7400.0,70.5867,70.6131,70.4285,70.4285,7400.0
2012-05-04 09:40:00,80.14,80.2,79.95,80.1,3400.0,70.4461,70.4988,70.2791,70.4109,3400.0
2012-05-04 09:50:00,80.16,80.22,79.88,79.88,33700.0,70.4637,70.5164,70.2175,70.2175,33700.0
2012-05-04 10:00:00,79.97,79.99,79.85,79.95,11400.0,70.2966,70.3142,70.1912,70.2791,11400.0
2012-05-04 10:10:00,79.94,79.99,79.14,79.21,16600.0,70.2703,70.3142,69.567,69.6286,16600.0
2012-05-04 10:20:00,79.22,79.31,79.2,79.3,5800.0,69.6374,69.7165,69.6198,69.7077,5800.0
2012-05-04 10:30:00,79.24,79.35,79.14,79.3,12000.0,69.6549,69.7516,69.567,69.7077,12000.0
2012-05-04 10:40:00,79.3,79.44,79.19,79.43,6800.0,69.7077,69.8307,69.611,69.822,6800.0
2012-05-04 10:50:00,79.43,79.59,79.42,79.59,3900.0,69.822,69.9626,69.8132,69.9626,3900.0
2012-05-04 11:00:00,79.59,79.62,79.46,79.62,9200.0,69.9626,69.989,69.8483,69.989,9200.0
2012-05-04 11:10:00,79.6,79.69,79.55,79.63,5200.0,69.9714,70.0505,69.9274,69.9978,5200.0
2012-05-04 11:20:00,79.54,79.61,79.41,79.48,5000.0,69.9187,69.9802,69.8044,69.8659,5000.0
2012-05-04 11:30:00,79.5,79.53,79.16,79.3,6900.0,69.8835,69.9099,69.5846,69.7077,6900.0
2012-05-04 11:40:00,79.3,79.36,79.23,79.27,3600.0,69.7077,69.7604,69.6462,69.6813,3600.0
2012-05-04 11:50:00,79.27,79.32,79.18,79.23,3600.0,69.6813,69.7253,69.6022,69.6462,3600.0
2012-05-04 12:00:00,79.24,79.33,79.22,79.33,3700.0,69.6549,69.7341,69.6374,69.7341,3700.0
2012-05-04 12:10:00,79.34,79.4,79.29,79.31,2500.0,69.7428,69.7956,69.6989,69.7165,2500.0
2012-05-04 12:20:00,79.27,79.29,79.16,79.18,3600.0,69.6813,69.6989,69.5846,69.6022,3600.0
2012-05-04 12:30:00,79.16,79.16,78.94,78.94,4100.0,69.5846,69.5846,69.3912,69.3912,4100.0
2012-05-04 12:40:00,78.94,79.04,78.94,79.04,4000.0,69.3912,69.4791,69.3912,69.4791,4000.0
2012-05-04 12:50:00,78.95,79.1,78.94,79.07,5400.0,69.4,69.5319,69.3912,69.5055,5400.0
2012-05-04 13:00:00,79.1,79.23,79.09,79.18,5000.0,69.5319,69.6462,69.5231,69.6022,5000.0
2012-05-04 13:10:00,79.13,79.3,79.12,79.27,32800.0,69.5582,69.7077,69.5495,69.6813,32800.0
2012-05-04 13:20:00,79.28,79.46,79.28,79.45,5600.0,69.6901,69.8483,69.6901,69.8395,5600.0
2012-05-04 13:30:00,79.41,79.54,79.41,79.48,13000.0,69.8044,69.9187,69.8044,69.8659,13000.0
2012-05-04 13:40:00,79.51,79.56,79.48,79.51,10300.0,69.8923,69.9362,69.8659,69.8923,10300.0
2012-05-04 13:50:00,79.54,79.55,79.53,79.54,2300.0,69.9187,69.9274,69.9099,69.9187,2300.0
2012-05-04 14:00:00,79.46,79.47,79.39,79.47,3500.0,69.8483,69.8571,69.7868,69.8571,3500.0
2012-05-04 14:10:00,79.43,79.46,79.41,79.45,1600.0,69.822,69.8483,69.8044,69.8395,1600.0
2012-05-04 14:20:00,79.41,79.41,79.32,79.33,2100.0,69.8044,69.8044,69.7253,69.7341,2100.0
2012-05-04 14:30:00,79.32,79.34,79.11,79.12,4300.0,69.7253,69.7428,69.5407,69.5495,4300.0
2012-05-04 14:40:00,79.1,79.18,79.09,79.18,5500.0,69.5319,69.6022,69.5231,69.6022,5500.0
2012-05-04 14:50:00,79.15,79.18,79.06,79.09,4000.0,69.5758,69.6022,69.4967,69.5231,4000.0
2012-05-04 15:00:00,79.05,79.3,79.05,79.22,30800.0,69.4879,69.7077,69.4879,69.6374,30800.0
2012-05-04 15:10:00,79.23,79.3,79.21,79.29,4300.0,69.6462,69.7077,69.6286,69.6989,4300.0
2012-05-04 15:20:00,79.25,79.32,79.2,79.25,18200.0,69.6637,69.7253,69.6198,69.6637,18200.0
2012-05-04 15:30:00,79.25,79.31,79.2,79.2,6600.0,69.6637,69.7165,69.6198,69.6198,6600.0
2012-05-04 15:40:00,79.22,79.41,79.22,79.41,12300.0,69.6374,69.8044,69.6374,69.8044,12300.0
2012-05-04 15:50:00,79.38,79.51,79.37,79.43,27400.0,69.778,69.8923,69.7692,69.822,27400.0
2012-05-07 09:30:00,79.05,79.54,78.8,79.54,22100.0,69.4879,69.9187,69.2682,69.9187,22100.0
2012-05-07 09:40:00,79.64,80.25,79.45,80.09,34300.0,70.0066,70.5428,69.8395,70.4021,34300.0
2012-05-07 09:50:00,80.08,81.04,79.82,80.96,42400.0,70.3933,71.2372,70.1648,71.1669,42400.0
2012-05-07 10:00:00,81.01,81.15,80.92,81.01,92200.0,71.2108,71.3339,71.1317,71.2108,92200.0
2012-05-07 10:10:00,81.02,81.03,80.4,80.66,14800.0,71.2196,71.2284,70.6746,70.9032,14800.0
2012-05-07 10:20:00,80.61,80.62,80.33,80.36,24500.0,70.8592,70.868,70.6131,70.6395,24500.0
2012-05-07 10:30:00,80.33,80.38,79.94,79.94,9100.0,70.6131,70.657,70.2703,70.2703,9100.0
2012-05-07 10:40:00,79.98,80.04,79.72,79.72,17800.0,70.3054,70.3582,70.0769,70.0769,17800.0
2012-05-07 10:50:00,79.71,79.87,79.62,79.87,14500.0,70.0681,70.2087,69.989,70.2087,14500.0
2012-05-07 11:00:00,79.92,80.07,79.83,80.03,5500.0,70.2527,70.3845,70.1736,70.3494,5500.0
2012-05-07 11:10:00,80.03,80.17,80.03,80.06,4100.0,70.3494,70.4724,70.3494,70.3758,4100.0
2012-05-07 11:20:00,80.08,80.2,80.06,80.14,7300.0,70.3933,70.4988,70.3758,70.4461,7300.0
2012-05-07 11:30:00,80.14,80.43,80.14,80.32,22700.0,70.4461,70.701,70.4461,70.6043,22700.0
2012-05-07 11:40:00,80.33,80.33,80.03,80.09,14100.0,70.6131,70.6131,70.3494,70.4021,14100.0
2012-05-07 11:50:00,80.09,80.18,80.0,80.13,12900.0,70.4021,70.4812,70.323,70.4373,12900.0
2012-05-07 12:00:00,80.16,80.27,80.07,80.21,17300.0,70.4637,70.5603,70.3845,70.5076,17300.0
2012-05-07 12:10:00,80.21,80.22,80.11,80.15,20600.0,70.5076,70.5164,70.4197,70.4549,20600.0
2012-05-07 12:20:00,80.13,80.13,79.96,80.08,11000.0,70.4373,70.4373,70.2878,70.3933,11000.0
2012-05-07 12:30:00,80.08,80.29,80.08,80.23,17600.0,70.3933,70.5779,70.3933,70.5252,17600.0
2012-05-07 12:40:00,80.17,80.25,80.07,80.14,13000.0,70.4724,70.5428,70.3845,70.4461,13000.0
2012-05-07 12:50:00,80.15,80.15,80.07,80.14,11900.0,70.4549,70.4549,70.3845,70.4461,11900.0
2012-05-07 13:00:00,80.17,80.17,79.99,80.03,16400.0,70.4724,70.4724,70.3142,70.3494,16400.0
2012-05-07 13:10:00,80.01,80.16,79.98,80.06,12300.0,70.3318,70.4637,70.3054,70.3758,12300.0
2012-05-07 13:20:00,80.15,80.28,79.87,79.93,14300.0,70.4549,70.5691,70.2087,70.2615,14300.0
2012-05-07 13:30:00,79.93,80.04,79.89,80.02,11000.0,70.2615,70.3582,70.2263,70.3406,11000.0
2012-05-07 13:40:00,80.02,80.27,79.95,80.21,39300.0,70.3406,70.5603,70.2791,70.5076,39300.0
2012-05-07 13:50:00,80.2,80.28,80.07,80.07,34100.0,70.4988,70.5691,70.3845,70.3845,34100.0
2012-05-07 14:00:00,80.08,80.26,80.0,80.0,21400.0,70.3933,70.5516,70.323,70.323,21400.0
2012-05-07 14:10:00,80.0,80.06,79.92,79.97,14500.0,70.323,70.3758,70.2527,70.2966,14500.0
2012-05-07 14:20:00,79.97,79.98,79.83,79.87,14800.0,70.2966,70.3054,70.1736,70.2087,14800.0
2012-05-07 14:30:00,79.92,79.92,79.8,79.8,10700.0,70.2527,70.2527,70.1472,70.1472,10700.0
2012-05-07 14:40:00,79.79,79.81,79.71,79.8,35400.0,70.1384,70.156,70.0681,70.1472,35400.0
2012-05-07 14:50:00,79.79,79.83,79.77,79.83,27400.0,70.1384,70.1736,70.1208,70.1736,27400.0
2012-05-07 15:00:00,79.83,79.93,79.78,79.86,45000.0,70.1736,70.2615,70.1296,70.1999,45000.0
2012-05-07 15:10:00,79.85,80.06,79.85,80.04,30200.0,70.1912,70.3758,70.1912,70.3582,30200.0
2012-05-07 15:20:00,80.05,80.11,79.85,79.93,25900.0,70.367,70.4197,70.1912,70.2615,25900.0
2012-05-07 15:30:00,79.93,79.93,79.69,79.72,26700.0,70.2615,70.2615,70.0505,70.0769,26700.0
2012-05-07 15:40:00,79.73,79.82,79.62,79.82,27700.0,70.0857,70.1648,69.989,70.1648,27700.0
2012-05-07 15:50:00,79.82,79.82,79.69,79.8,44600.0,70.1648,70.1648,70.0505,70.1472,44600.0
2012-05-08 09:30:00,79.43,79.66,78.8,78.98,7500.0,69.822,70.0241,69.2682,69.4264,7500.0
2012-05-08 09:40:00,78.87,79.11,78.76,78.92,6700.0,69.3297,69.5407,69.233,69.3736,6700.0
2012-05-08 09:50:00,78.92,79.03,78.76,78.78,3100.0,69.3736,69.4703,69.233,69.2506,3100.0
2012-05-08 10:00:00,78.72,78.72,78.3,78.34,7200.0,69.1978,69.1978,68.8286,68.8638,7200.0
2012-05-08 10:10:00,78.34,78.46,78.25,78.46,4100.0,68.8638,68.9693,68.7847,68.9693,4100.0
2012-05-08 10:20:00,78.4,78.4,78.26,78.35,3200.0,68.9165,68.9165,68.7935,68.8726,3200.0
2012-05-08 10:30:00,78.36,78.36,78.09,78.1,4000.0,68.8814,68.8814,68.644,68.6528,4000.0
2012-05-08 10:40:00,78.13,78.17,78.03,78.07,20300.0,68.6792,68.7144,68.5913,68.6265,20300.0
2012-05-08 10:50:00,78.11,78.37,78.11,78.36,2100.0,68.6616,68.8902,68.6616,68.8814,2100.0
2012-05-08 11:00:00,78.4,78.4,78.0,78.14,7800.0,68.9165,68.9165,68.5649,68.688,7800.0
2012-05-08 11:10:00,78.15,78.15,77.8,78.04,5400.0,68.6968,68.6968,68.3891,68.6001,5400.0
2012-05-08 11:20:00,78.01,78.13,77.96,78.04,11500.0,68.5737,68.6792,68.5298,68.6001,11500.0
2012-05-08 11:30:00,78.03,78.16,77.96,78.11,13400.0,68.5913,68.7056,68.5298,68.6616,13400.0
2012-05-08 11:40:00,78.15,78.15,77.95,77.99,19700.0,68.6968,68.6968,68.521,68.5561,19700.0
2012-05-08 11:50:00,77.99,78.13,77.98,78.08,20900.0,68.5561,68.6792,68.5474,68.6353,20900.0
2012-05-08 12:00:00,78.1,78.13,78.06,78.09,6500.0,68.6528,68.6792,68.6177,68.644,6500.0
2012-05-08 12:10:00,78.04,78.1,78.0,78.1,3300.0,68.6001,68.6528,68.5649,68.6528,3300.0
2012-05-08 12:20:00,78.09,78.11,77.92,77.97,6800.0,68.644,68.6616,68.4946,68.5386,6800.0
2012-05-08 12:30:00,77.98,78.12,77.86,78.12,22400.0,68.5474,68.6704,68.4419,68.6704,22400.0
2012-05-08 12:40:00,78.12,78.12,77.93,77.93,4200.0,68.6704,68.6704,68.5034,68.5034,4200.0
2012-05-08 12:50:00,77.91,77.97,77.9,77.93,5200.0,68.4858,68.5386,68.477,68.5034,5200.0
2012-05-08 13:00:00,77.93,77.95,77.89,77.92,3200.0,68.5034,68.521,68.4682,68.4946,3200.0
2012-05-08 13:10:00,77.95,78.0,77.92,77.93,4900.0,68.521,68.5649,68.4946,68.5034,4900.0
2012-05-08 13:20:00,77.91,78.0,77.89,77.99,7500.0,68.4858,68.5649,68.4682,68.5561,7500.0
2012-05-08 13:30:00,78.01,78.16,77.94,78.04,10500.0,68.5737,68.7056,68.5122,68.6001,10500.0
2012-05-08 13:40:00,78.09,78.11,78.04,78.08,2000.0,68.644,68.6616,68.6001,68.6353,2000.0
2012-05-08 13:50:00,78.06,78.06,77.94,78.02,10200.0,68.6177,68.6177,68.5122,68.5825,10200.0
2012-05-08 14:00:00,78.04,78.12,77.92,77.96,8000.0,68.6001,68.6704,68.4946,68.5298,8000.0
2012-05-08 14:10:00,77.97,77.97,77.89,77.95,4100.0,68.5386,68.5386,68.4682,68.521,4100.0
2012-05-08 14:20:00,77.97,78.0,77.91,77.97,2900.0,68.5386,68.5649,68.4858,68.5386,2900.0
2012-05-08 14:30:00,78.02,78.15,78.0,78.12,10300.0,68.5825,68.6968,68.5649,68.6704,10300.0
2012-05-08 14:40:00,78.14,78.21,78.09,78.11,10300.0,68.688,68.7495,68.644,68.6616,10300.0
2012-05-08 14:50:00,78.1,78.25,78.09,78.15,20100.0,68.6528,68.7847,68.644,68.6968,20100.0
2012-05-08 15:00:00,78.15,78.25,78.09,78.16,27800.0,68.6968,68.7847,68.644,68.7056,27800.0
2012-05-08 15:10:00,78.19,78.55,78.09,78.55,23600.0,68.732,69.0484,68.644,69.0484,23600.0
2012-05-08 15:20:00,78.56,78.76,78.43,78.66,41800.0,69.0572,69.233,68.9429,69.1451,41800.0
2012-05-08 15:30:00,78.63,78.78,78.49,78.67,36700.0,69.1187,69.2506,68.9957,69.1539,36700.0
2012-05-08 15:40:00,78.63,78.89,78.58,78.83,35200.0,69.1187,69.3473,69.0748,69.2945,35200.0
2012-05-08 15:50:00,78.82,78.98,78.81,78.91,36800.0,69.2857,69.4264,69.277,69.3649,36800.0
2012-05-09 09:30:00,77.86,78.09,77.75,78.09,10000.0,68.4419,68.644,68.3452,68.644,10000.0
2012-05-09 09:40:00,78.05,78.24,78.02,78.04,9000.0,68.6089,68.7759,68.5825,68.6001,9000.0
2012-05-09 09:50:00,78.03,78.33,78.01,78.26,17600.0,68.5913,68.855,68.5737,68.7935,17600.0
2012-05-09 10:00:00,78.35,78.77,78.19,78.41,31200.0,68.8726,69.2418,68.732,68.9253,31200.0
2012-05-09 10:10:00,78.43,78.59,77.9,78.03,7800.0,68.9429,69.0836,68.477,68.5913,7800.0
2012-05-09 10:20:00,78.03,78.05,77.75,77.75,7700.0,68.5913,68.6089,68.3452,68.3452,7700.0
2012-05-09 10:30:00,77.76,77.91,77.75,77.85,13100.0,68.354,68.4858,68.3452,68.4331,13100.0
2012-05-09 10:40:00,77.86,78.01,77.82,77.83,20300.0,68.4419,68.5737,68.4067,68.4155,20300.0
2012-05-09 10:50:00,77.86,78.1,77.83,78.04,14600.0,68.4419,68.6528,68.4155,68.6001,14600.0
2012-05-09 11:00:00,78.02,78.17,77.95,78.09,12100.0,68.5825,68.7144,68.521,68.644,12100.0
2012-05-09 11:10:00,78.12,78.46,78.11,78.11,26300.0,68.6704,68.9693,68.6616,68.6616,26300.0
2012-05-09 11:20:00,78.1,78.28,78.07,78.17,24600.0,68.6528,68.8111,68.6265,68.7144,24600.0
2012-05-09 11:30:00,78.14,78.25,78.08,78.25,24500.0,68.688,68.7847,68.6353,68.7847,24500.0
2012-05-09 11:40:00,78.29,78.29,78.14,78.2,9700.0,68.8199,68.8199,68.688,68.7407,9700.0
2012-05-09 11:50:00,78.19,78.31,78.14,78.3,13700.0,68.732,68.8374,68.688,68.8286,13700.0
2012-05-09 12:00:00,78.3,78.34,78.22,78.22,9100.0,68.8286,68.8638,68.7583,68.7583,9100.0
2012-05-09 12:10:00,78.22,78.35,78.2,78.32,5000.0,68.7583,68.8726,68.7407,68.8462,5000.0
2012-05-09 12:20:00,78.28,78.28,78.1,78.27,3600.0,68.8111,68.8111,68.6528,68.8023,3600.0
2012-05-09 12:30:00,78.22,78.22,78.01,78.15,7300.0,68.7583,68.7583,68.5737,68.6968,7300.0
2012-05-09 12:40:00,78.14,78.18,78.06,78.1,11500.0,68.688,68.7232,68.6177,68.6528,11500.0
2012-05-09 12:50:00,78.09,78.23,77.96,78.23,10700.0,68.644,68.7671,68.5298,68.7671,10700.0
2012-05-09 13:00:00,78.21,78.34,78.14,78.18,17300.0,68.7495,68.8638,68.688,68.7232,17300.0
2012-05-09 13:10:00,78.19,78.24,77.94,78.08,34900.0,68.732,68.7759,68.5122,68.6353,34900.0
2012-05-09 13:20:00,78.08,78.22,78.0,78.08,53400.0,68.6353,68.7583,68.5649,68.6353,53400.0
2012-05-09 13:30:00,78.12,78.34,78.11,78.34,32700.0,68.6704,68.8638,68.6616,68.8638,32700.0
2012-05-09 13:40:00,78.35,78.5,78.32,78.37,15100.0,68.8726,69.0045,68.8462,68.8902,15100.0
2012-05-09 13:50:00,78.41,78.47,78.32,78.36,21600.0,68.9253,68.9781,68.8462,68.8814,21600.0
2012-05-09 14:00:00,78.36,78.41,78.31,78.33,8800.0,68.8814,68.9253,68.8374,68.855,8800.0
2012-05-09 14:10:00,78.33,78.35,78.06,78.06,11800.0,68.855,68.8726,68.6177,68.6177,11800.0
2012-05-09 14:20:00,78.08,78.17,78.04,78.15,11800.0,68.6353,68.7144,68.6001,68.6968,11800.0
2012-05-09 14:30:00,78.15,78.2,78.0,78.02,7200.0,68.6968,68.7407,68.5649,68.5825,7200.0
2012-05-09 14:40:00,78.05,78.1,77.92,77.96,10400.0,68.6089,68.6528,68.4946,68.5298,10400.0
2012-05-09 14:50:00,77.93,78.04,77.89,77.89,7100.0,68.5034,68.6001,68.4682,68.4682,7100.0
2012-05-09 15:00:00,77.9,77.95,77.84,77.92,8400.0,68.477,68.521,68.4243,68.4946,8400.0
2012-05-09 15:10:00,77.88,77.96,77.75,77.78,16700.0,68.4594,68.5298,68.3452,68.3715,16700.0
2012-05-09 15:20:00,77.79,77.85,77.63,77.7,26800.0,68.3803,68.4331,68.2397,68.3012,26800.0
2012-05-09 15:30:00,77.71,77.83,77.66,77.73,32700.0,68.31,68.4155,68.2661,68.3276,32700.0
2012-05-09 15:40:00,77.75,77.95,77.7,77.76,38300.0,68.3452,68.521,68.3012,68.354,38300.0
2012-05-09 15:50:00,77.76,77.82,77.54,77.59,54600.0,68.354,68.4067,68.1606,68.2045,54600.0
2012-05-10 09:30:00,77.75,78.71,77.75,77.96,31000.0,68.3452,69.1891,68.3452,68.5298,31000.0
2012-05-10 09:40:00,77.91,77.95,77.72,77.85,16200.0,68.4858,68.521,68.3188,68.4331,16200.0
2012-05-10 09:50:00,77.9,77.9,77.67,77.84,25800.0,68.477,68.477,68.2749,68.4243,25800.0
2012-05-10 10:00:00,77.76,77.83,77.57,77.68,9500.0,68.354,68.4155,68.1869,68.2836,9500.0
2012-05-10 10:10:00,77.72,77.78,77.64,77.64,11600.0,68.3188,68.3715,68.2485,68.2485,11600.0
2012-05-10 10:20:00,77.66,77.71,77.5,77.63,16500.0,68.2661,68.31,68.1254,68.2397,16500.0
2012-05-10 10:30:00,77.65,77.69,77.43,77.56,8300.0,68.2573,68.2924,68.0639,68.1782,8300.0
2012-05-10 10:40:00,77.58,77.61,77.38,77.58,9800.0,68.1957,68.2221,68.0199,68.1957,9800.0
2012-05-10 10:50:00,77.55,77.62,77.39,77.51,7900.0,68.1694,68.2309,68.0287,68.1342,7900.0
2012-05-10 11:00:00,77.49,77.52,77.26,77.26,11300.0,68.1166,68.143,67.9144,67.9144,11300.0
2012-05-10 11:10:00,77.3,77.45,77.19,77.45,6100.0,67.9496,68.0815,67.8529,68.0815,6100.0
2012-05-10 11:20:00,77.38,77.48,77.33,77.44,13500.0,68.0199,68.1078,67.976,68.0727,13500.0
2012-05-10 11:30:00,77.45,77.52,77.32,77.38,11600.0,68.0815,68.143,67.9672,68.0199,11600.0
2012-05-10 11:40:00,77.41,77.52,77.36,77.46,12700.0,68.0463,68.143,68.0024,68.0903,12700.0
2012-05-10 11:50:00,77.43,77.5,77.31,77.31,10100.0,68.0639,68.1254,67.9584,67.9584,10100.0
2012-05-10 12:00:00,77.31,77.34,77.11,77.21,4000.0,67.9584,67.9848,67.7826,67.8705,4000.0
2012-05-10 12:10:00,77.23,77.28,77.09,77.28,7200.0,67.8881,67.932,67.765,67.932,7200.0
2012-05-10 12:20:00,77.22,77.22,77.01,77.08,8800.0,67.8793,67.8793,67.6947,67.7562,8800.0
2012-05-10 12:30:00,77.04,77.07,76.94,77.01,9900.0,67.7211,67.7474,67.6332,67.6947,9900.0
2012-05-10 12:40:00,76.97,77.06,76.94,77.03,13100.0,67.6595,67.7386,67.6332,67.7123,13100.0
2012-05-10 12:50:00,77.03,77.15,77.0,77.02,9900.0,67.7123,67.8178,67.6859,67.7035,9900.0
2012-05-10 13:00:00,77.1,77.21,77.04,77.18,7000.0,67.7738,67.8705,67.7211,67.8441,7000.0
2012-05-10 13:10:00,77.2,77.2,77.01,77.01,8900.0,67.8617,67.8617,67.6947,67.6947,8900.0
2012-05-10 13:20:00,77.07,77.3,77.05,77.3,4600.0,67.7474,67.9496,67.7298,67.9496,4600.0
2012-05-10 13:30:00,77.29,77.43,77.23,77.23,4600.0,67.9408,68.0639,67.8881,67.8881,4600.0
2012-05-10 13:40:00,77.26,77.45,77.26,77.44,7500.0,67.9144,68.0815,67.9144,68.0727,7500.0
2012-05-10 13:50:00,77.46,77.56,77.23,77.29,9700.0,68.0903,68.1782,67.8881,67.9408,9700.0
2012-05-10 14:00:00,77.35,77.42,77.32,77.42,5400.0,67.9936,68.0551,67.9672,68.0551,5400.0
2012-05-10 14:10:00,77.41,77.53,77.25,77.41,34100.0,68.0463,68.1518,67.9057,68.0463,34100.0
2012-05-10 14:20:00,77.39,77.39,77.21,77.27,8500.0,68.0287,68.0287,67.8705,67.9232,8500.0
2012-05-10 14:30:00,77.23,77.25,76.98,76.99,17600.0,67.8881,67.9057,67.6683,67.6771,17600.0
2012-05-10 14:40:00,77.0,77.1,76.98,77.03,9400.0,67.6859,67.7738,67.6683,67.7123,9400.0
2012-05-10 14:50:00,77.03,77.06,76.97,77.01,10500.0,67.7123,67.7386,67.6595,67.6947,10500.0
2012-05-10 15:00:00,76.99,77.15,76.96,76.99,17700.0,67.6771,67.8178,67.6507,67.6771,17700.0
2012-05-10 15:10:00,76.99,77.03,76.92,77.03,38800.0,67.6771,67.7123,67.6156,67.7123,38800.0
2012-05-10 15:20:00,77.03,77.13,76.98,77.0,35800.0,67.7123,67.8002,67.6683,67.6859,35800.0
2012-05-10 15:30:00,76.98,77.05,76.96,76.96,23200.0,67.6683,67.7298,67.6507,67.6507,23200.0
2012-05-10 15:40:00,76.98,77.03,76.94,77.01,26800.0,67.6683,67.7123,67.6332,67.6947,26800.0
2012-05-10 15:50:00,77.02,77.02,76.93,77.0,60400.0,67.7035,67.7035,67.6244,67.6859,60400.0
2012-05-11 09:30:00,76.67,77.39,76.58,77.39,13300.0,67.3958,68.0287,67.3167,68.0287,13300.0
2012-05-11 09:40:00,77.36,77.64,77.26,77.47,14900.0,68.0024,68.2485,67.9144,68.099,14900.0
2012-05-11 09:50:00,77.47,77.73,77.38,77.38,35800.0,68.099,68.3276,68.0199,68.0199,35800.0
2012-05-11 10:00:00,77.44,77.58,77.19,77.26,14500.0,68.0727,68.1957,67.8529,67.9144,14500.0
2012-05-11 10:10:00,77.25,77.5,77.25,77.39,11100.0,67.9057,68.1254,67.9057,68.0287,11100.0
2012-05-11 10:20:00,77.4,77.47,77.29,77.3,4400.0,68.0375,68.099,67.9408,67.9496,4400.0
2012-05-11 10:30:00,77.27,77.46,77.24,77.41,8400.0,67.9232,68.0903,67.8969,68.0463,8400.0
2012-05-11 10:40:00,77.42,77.47,77.35,77.38,5400.0,68.0551,68.099,67.9936,68.0199,5400.0
2012-05-11 10:50:00,77.39,77.44,77.31,77.38,9600.0,68.0287,68.0727,67.9584,68.0199,9600.0
2012-05-11 11:00:00,77.4,77.41,77.18,77.41,11700.0,68.0375,68.0463,67.8441,68.0463,11700.0
2012-05-11 11:10:00,77.47,77.49,77.31,77.38,10400.0,68.099,68.1166,67.9584,68.0199,10400.0
2012-05-11 11:20:00,77.4,77.42,77.21,77.29,11400.0,68.0375,68.0551,67.8705,67.9408,11400.0
2012-05-11 11:30:00,77.32,77.33,77.16,77.16,13300.0,67.9672,67.976,67.8265,67.8265,13300.0
2012-05-11 11:40:00,77.14,77.16,76.96,77.0,9300.0,67.809,67.8265,67.6507,67.6859,9300.0
2012-05-11 11:50:00,77.0,77.06,76.93,77.01,12800.0,67.6859,67.7386,67.6244,67.6947,12800.0
2012-05-11 12:00:00,76.97,77.03,76.91,77.0,12100.0,67.6595,67.7123,67.6068,67.6859,12100.0
2012-05-11 12:10:00,76.98,77.01,76.9,76.92,9200.0,67.6683,67.6947,67.598,67.6156,9200.0
2012-05-11 12:20:00,76.94,77.0,76.9,76.93,8800.0,67.6332,67.6859,67.598,67.6244,8800.0
2012-05-11 12:30:00,76.97,76.99,76.85,76.91,13900.0,67.6595,67.6771,67.554,67.6068,13900.0
2012-05-11 12:40:00,76.93,76.94,76.85,76.94,7700.0,67.6244,67.6332,67.554,67.6332,7700.0
2012-05-11 12:50:00,76.91,76.95,76.86,76.86,3300.0,67.6068,67.6419,67.5628,67.5628,3300.0
2012-05-11 13:00:00,76.86,76.88,76.78,76.78,12500.0,67.5628,67.5804,67.4925,67.4925,12500.0
2012-05-11 13:10:00,76.75,76.78,76.68,76.74,7900.0,67.4661,67.4925,67.4046,67.4573,7900.0
2012-05-11 13:20:00,76.76,76.81,76.68,76.74,11400.0,67.4749,67.5189,67.4046,67.4573,11400.0
2012-05-11 13:30:00,76.77,76.82,76.71,76.76,9600.0,67.4837,67.5277,67.431,67.4749,9600.0
2012-05-11 13:40:00,76.7,76.88,76.7,76.7,25000.0,67.4222,67.5804,67.4222,67.4222,25000.0
2012-05-11 13:50:00,76.72,76.8,76.63,76.75,10200.0,67.4398,67.5101,67.3607,67.4661,10200.0
2012-05-11 14:00:00,76.75,76.79,76.7,76.77,9200.0,67.4661,67.5013,67.4222,67.4837,9200.0
2012-05-11 14:10:00,76.75,76.91,76.72,76.91,11700.0,67.4661,67.6068,67.4398,67.6068,11700.0
2012-05-11 14:20:00,76.88,76.93,76.8,76.82,14000.0,67.5804,67.6244,67.5101,67.5277,14000.0
2012-05-11 14:30:00,76.82,76.85,76.8,76.85,12100.0,67.5277,67.554,67.5101,67.554,12100.0
2012-05-11 14:40:00,76.84,76.86,76.81,76.81,10700.0,67.5453,67.5628,67.5189,67.5189,10700.0
2012-05-11 14:50:00,76.79,76.83,76.64,76.72,7600.0,67.5013,67.5365,67.3694,67.4398,7600.0
2012-05-11 15:00:00,76.72,76.76,76.55,76.55,9100.0,67.4398,67.4749,67.2903,67.2903,9100.0
2012-05-11 15:10:00,76.61,76.72,76.61,76.7,11000.0,67.3431,67.4398,67.3431,67.4222,11000.0
2012-05-11 15:20:00,76.69,76.71,76.64,76.68,10500.0,67.4134,67.431,67.3694,67.4046,10500.0
2012-05-11 15:30:00,76.68,76.8,76.66,76.78,23200.0,67.4046,67.5101,67.387,67.4925,23200.0
2012-05-11 15:40:00,76.78,76.88,76.7,76.81,33200.0,67.4925,67.5804,67.4222,67.5189,33200.0
2012-05-11 15:50:00,76.8,76.8,76.62,76.74,40600.0,67.5101,67.5101,67.3519,67.4573,40600.0
2012-05-14 09:30:00,75.85,75.96,75.5,75.85,10400.0,66.675,66.7717,66.3673,66.675,10400.0
2012-05-14 09:40:00,75.85,76.04,75.81,75.89,7300.0,66.675,66.842,66.6398,66.7102,7300.0
2012-05-14 09:50:00,75.97,76.24,75.95,76.05,9800.0,66.7805,67.0178,66.7629,66.8508,9800.0
2012-05-14 10:00:00,76.01,76.44,75.95,76.33,18700.0,66.8156,67.1936,66.7629,67.0969,18700.0
2012-05-14 10:10:00,76.3,76.31,76.16,76.18,8100.0,67.0706,67.0794,66.9475,66.9651,8100.0
2012-05-14 10:20:00,76.16,76.21,75.89,75.96,8600.0,66.9475,66.9915,66.7102,66.7717,8600.0
2012-05-14 10:30:00,75.97,76.07,75.95,76.04,12700.0,66.7805,66.8684,66.7629,66.842,12700.0
2012-05-14 10:40:00,75.99,76.03,75.82,75.82,8200.0,66.7981,66.8332,66.6486,66.6486,8200.0
2012-05-14 10:50:00,75.82,76.06,75.82,76.01,13000.0,66.6486,66.8596,66.6486,66.8156,13000.0
2012-05-14 11:00:00,76.03,76.11,76.0,76.06,14700.0,66.8332,66.9036,66.8069,66.8596,14700.0
2012-05-14 11:10:00,76.06,76.09,76.04,76.08,11800.0,66.8596,66.886,66.842,66.8772,11800.0
2012-05-14 11:20:00,76.08,76.45,76.07,76.39,13300.0,66.8772,67.2024,66.8684,67.1497,13300.0
2012-05-14 11:30:00,76.43,76.43,76.28,76.28,7500.0,67.1848,67.1848,67.053,67.053,7500.0
2012-05-14 11:40:00,76.27,76.28,76.1,76.13,9500.0,67.0442,67.053,66.8948,66.9211,9500.0
2012-05-14 11:50:00,76.16,76.25,76.13,76.23,9600.0,66.9475,67.0266,66.9211,67.009,9600.0
2012-05-14 12:00:00,76.19,76.2,76.1,76.1,7000.0,66.9739,66.9827,66.8948,66.8948,7000.0
2012-05-14 12:10:00,76.1,76.19,76.1,76.16,5300.0,66.8948,66.9739,66.8948,66.9475,5300.0
2012-05-14 12:20:00,76.18,76.23,76.13,76.23,6500.0,66.9651,67.009,66.9211,67.009,6500.0
2012-05-14 12:30:00,76.21,76.29,76.19,76.29,8000.0,66.9915,67.0618,66.9739,67.0618,8000.0
2012-05-14 12:40:00,76.29,76.38,76.28,76.37,7500.0,67.0618,67.1409,67.053,67.1321,7500.0
2012-05-14 12:50:00,76.37,76.42,76.33,76.35,7600.0,67.1321,67.1761,67.0969,67.1145,7600.0
2012-05-14 13:00:00,76.37,76.43,76.36,76.39,7300.0,67.1321,67.1848,67.1233,67.1497,7300.0
2012-05-14 13:10:00,76.38,76.38,76.17,76.19,8800.0,67.1409,67.1409,66.9563,66.9739,8800.0
2012-05-14 13:20:00,76.18,76.21,76.1,76.18,5400.0,66.9651,66.9915,66.8948,66.9651,5400.0
2012-05-14 13:30:00,76.13,76.22,76.13,76.14,7600.0,66.9211,67.0002,66.9211,66.9299,7600.0
2012-05-14 13:40:00,76.14,76.21,76.12,76.19,6600.0,66.9299,66.9915,66.9123,66.9739,6600.0
2012-05-14 13:50:00,76.19,76.34,76.16,76.19,10800.0,66.9739,67.1057,66.9475,66.9739,10800.0
2012-05-14 14:00:00,76.2,76.36,76.2,76.32,6600.0,66.9827,67.1233,66.9827,67.0882,6600.0
2012-05-14 14:10:00,76.36,76.42,76.34,76.38,13000.0,67.1233,67.1761,67.1057,67.1409,13000.0
2012-05-14 14:20:00,76.31,76.31,76.25,76.25,6500.0,67.0794,67.0794,67.0266,67.0266,6500.0
2012-05-14 14:30:00,76.25,76.27,76.18,76.25,18000.0,67.0266,67.0442,66.9651,67.0266,18000.0
2012-05-14 14:40:00,76.25,76.27,76.18,76.18,8800.0,67.0266,67.0442,66.9651,66.9651,8800.0
2012-05-14 14:50:00,76.2,76.27,76.09,76.2,10000.0,66.9827,67.0442,66.886,66.9827,10000.0
2012-05-14 15:00:00,76.21,76.23,76.04,76.17,16800.0,66.9915,67.009,66.842,66.9563,16800.0
2012-05-14 15:10:00,76.19,76.28,76.19,76.24,13000.0,66.9739,67.053,66.9739,67.0178,13000.0
2012-05-14 15:20:00,76.23,76.31,76.18,76.24,10300.0,67.009,67.0794,66.9651,67.0178,10300.0
2012-05-14 15:30:00,76.24,76.3,76.22,76.22,32200.0,67.0178,67.0706,67.0002,67.0002,32200.0
2012-05-14 15:40:00,76.23,76.25,75.94,75.95,20600.0,67.009,67.0266,66.7541,66.7629,20600.0
2012-05-14 15:50:00,75.96,76.02,75.89,75.89,41700.0,66.7717,66.8244,66.7102,66.7102,41700.0
2012-05-15 09:30:00,75.75,76.3,75.36,75.48,11700.0,66.5871,67.0706,66.2443,66.3498,11700.0
2012-05-15 09:40:00,75.42,75.47,75.04,75.27,14200.0,66.297,66.341,65.963,66.1652,14200.0
2012-05-15 09:50:00,75.2,75.71,75.17,75.7,21700.0,66.1036,66.5519,66.0773,66.5431,21700.0
2012-05-15 10:00:00,75.71,75.99,75.71,75.99,17700.0,66.5519,66.7981,66.5519,66.7981,17700.0
2012-05-15 10:10:00,75.97,76.0,75.85,75.89,4000.0,66.7805,66.8069,66.675,66.7102,4000.0
2012-05-15 10:20:00,75.91,76.08,75.91,76.08,7800.0,66.7277,66.8772,66.7277,66.8772,7800.0
2012-05-15 10:30:00,76.03,76.09,75.98,76.01,5900.0,66.8332,66.886,66.7893,66.8156,5900.0
2012-05-15 10:40:00,76.05,76.14,75.99,76.14,10200.0,66.8508,66.9299,66.7981,66.9299,10200.0
2012-05-15 10:50:00,76.12,76.12,76.03,76.05,4000.0,66.9123,66.9123,66.8332,66.8508,4000.0
2012-05-15 11:00:00,76.02,76.02,75.59,75.64,7000.0,66.8244,66.8244,66.4465,66.4904,7000.0
2012-05-15 11:10:00,75.62,75.62,75.12,75.2,15700.0,66.4728,66.4728,66.0333,66.1036,15700.0
2012-05-15 11:20:00,75.23,75.27,75.18,75.18,2600.0,66.13,66.1652,66.086,66.086,2600.0
2012-05-15 11:30:00,75.19,75.42,75.19,75.42,4100.0,66.0948,66.297,66.0948,66.297,4100.0
2012-05-15 11:40:00,75.41,75.57,75.39,75.57,3300.0,66.2882,66.4289,66.2706,66.4289,3300.0
2012-05-15 11:50:00,75.57,75.57,75.51,75.55,1100.0,66.4289,66.4289,66.3761,66.4113,1100.0
2012-05-15 12:00:00,75.59,75.83,75.55,75.79,9000.0,66.4465,66.6574,66.4113,66.6223,9000.0
2012-05-15 12:10:00,75.82,75.85,75.65,75.65,5900.0,66.6486,66.675,66.4992,66.4992,5900.0
2012-05-15 12:20:00,75.66,75.78,75.66,75.76,3500.0,66.508,66.6135,66.508,66.5959,3500.0
2012-05-15 12:30:00,75.78,75.85,75.73,75.8,2600.0,66.6135,66.675,66.5695,66.6311,2600.0
2012-05-15 12:40:00,75.83,75.86,75.76,75.78,2400.0,66.6574,66.6838,66.5959,66.6135,2400.0
2012-05-15 12:50:00,75.78,75.81,75.63,75.64,3500.0,66.6135,66.6398,66.4816,66.4904,3500.0
2012-05-15 13:00:00,75.67,75.78,75.63,75.78,2900.0,66.5168,66.6135,66.4816,66.6135,2900.0
2012-05-15 13:10:00,75.78,75.83,75.72,75.76,4300.0,66.6135,66.6574,66.5607,66.5959,4300.0
2012-05-15 13:20:00,75.78,75.83,75.74,75.78,4800.0,66.6135,66.6574,66.5783,66.6135,4800.0
2012-05-15 13:30:00,75.81,75.82,75.69,75.69,4300.0,66.6398,66.6486,66.5344,66.5344,4300.0
2012-05-15 13:40:00,75.69,75.7,75.46,75.53,4200.0,66.5344,66.5431,66.3322,66.3937,4200.0
2012-05-15 13:50:00,75.53,75.57,75.39,75.46,3800.0,66.3937,66.4289,66.2706,66.3322,3800.0
2012-05-15 14:00:00,75.45,75.57,75.38,75.41,11100.0,66.3234,66.4289,66.2619,66.2882,11100.0
2012-05-15 14:10:00,75.42,75.56,75.37,75.49,6900.0,66.297,66.4201,66.2531,66.3585,6900.0
2012-05-15 14:20:00,75.49,75.56,75.45,75.45,4900.0,66.3585,66.4201,66.3234,66.3234,4900.0
2012-05-15 14:30:00,75.45,75.56,75.4,75.47,5000.0,66.3234,66.4201,66.2794,66.341,5000.0
2012-05-15 14:40:00,75.45,75.47,75.34,75.46,3600.0,66.3234,66.341,66.2267,66.3322,3600.0
2012-05-15 14:50:00,75.45,75.45,75.27,75.28,14100.0,66.3234,66.3234,66.1652,66.174,14100.0
2012-05-15 15:00:00,75.24,75.26,75.1,75.13,7100.0,66.1388,66.1564,66.0157,66.0421,7100.0
2012-05-15 15:10:00,75.13,75.13,74.96,74.97,20300.0,66.0421,66.0421,65.8927,65.9015,20300.0
2012-05-15 15:20:00,74.99,75.01,74.79,74.81,23900.0,65.919,65.9366,65.7432,65.7608,23900.0
2012-05-15 15:30:00,74.79,74.84,74.54,74.61,20300.0,65.7432,65.7872,65.5235,65.585,20300.0
2012-05-15 15:40:00,74.63,74.73,74.58,74.6,18500.0,65.6026,65.6905,65.5586,65.5762,18500.0
2012-05-15 15:50:00,74.63,74.74,74.59,74.71,23600.0,65.6026,65.6993,65.5674,65.6729,23600.0
2012-05-16 09:30:00,74.97,75.21,74.77,74.77,3500.0,65.9015,66.1124,65.7256,65.7256,3500.0
2012-05-16 09:40:00,74.71,74.86,74.45,74.86,5200.0,65.6729,65.8048,65.4444,65.8048,5200.0
2012-05-16 09:50:00,74.94,75.07,74.83,75.02,44700.0,65.8751,65.9894,65.7784,65.9454,44700.0
2012-05-16 10:00:00,75.05,75.07,74.92,74.92,9000.0,65.9718,65.9894,65.8575,65.8575,9000.0
2012-05-16 10:10:00,74.91,75.08,74.89,75.01,14400.0,65.8487,65.9981,65.8311,65.9366,14400.0
2012-05-16 10:20:00,75.0,75.2,74.99,75.11,36800.0,65.9278,66.1036,65.919,66.0245,36800.0
2012-05-16 10:30:00,75.17,75.42,75.12,75.34,6400.0,66.0773,66.297,66.0333,66.2267,6400.0
2012-05-16 10:40:00,75.25,75.41,75.23,75.26,5100.0,66.1476,66.2882,66.13,66.1564,5100.0
2012-05-16 10:50:00,75.25,75.26,74.88,74.88,3600.0,66.1476,66.1564,65.8223,65.8223,3600.0
2012-05-16 11:00:00,74.89,74.89,74.39,74.52,7500.0,65.8311,65.8311,65.3916,65.5059,7500.0
2012-05-16 11:10:00,74.57,74.73,74.52,74.55,7100.0,65.5498,65.6905,65.5059,65.5323,7100.0
2012-05-16 11:20:00,74.53,74.59,74.43,74.45,4700.0,65.5147,65.5674,65.4268,65.4444,4700.0
2012-05-16 11:30:00,74.5,74.5,74.22,74.22,12200.0,65.4883,65.4883,65.2422,65.2422,12200.0
2012-05-16 11:40:00,74.23,74.27,74.07,74.19,13300.0,65.251,65.2861,65.1103,65.2158,13300.0
2012-05-16 11:50:00,74.24,74.45,74.2,74.42,8000.0,65.2598,65.4444,65.2246,65.418,8000.0
2012-05-16 12:00:00,74.41,74.51,74.41,74.48,7300.0,65.4092,65.4971,65.4092,65.4707,7300.0
2012-05-16 12:10:00,74.52,74.53,74.41,74.5,4100.0,65.5059,65.5147,65.4092,65.4883,4100.0
2012-05-16 12:20:00,74.52,74.53,74.2,74.3,3900.0,65.5059,65.5147,65.2246,65.3125,3900.0
2012-05-16 12:30:00,74.34,74.44,74.26,74.29,2000.0,65.3477,65.4356,65.2773,65.3037,2000.0
2012-05-16 12:40:00,74.25,74.3,74.15,74.22,6800.0,65.2685,65.3125,65.1806,65.2422,6800.0
2012-05-16 12:50:00,74.25,74.3,74.05,74.11,7900.0,65.2685,65.3125,65.0927,65.1455,7900.0
2012-05-16 13:00:00,74.12,74.14,74.05,74.05,3400.0,65.1543,65.1718,65.0927,65.0927,3400.0
2012-05-16 13:10:00,74.04,74.08,73.96,74.07,3500.0,65.0839,65.1191,65.0136,65.1103,3500.0
2012-05-16 13:20:00,74.03,74.03,73.74,73.84,11800.0,65.0752,65.0752,64.8202,64.9081,11800.0
2012-05-16 13:30:00,73.85,73.92,73.82,73.89,5200.0,64.9169,64.9785,64.8906,64.9521,5200.0
2012-05-16 13:40:00,73.87,74.03,73.84,74.02,5600.0,64.9345,65.0752,64.9081,65.0664,5600.0
2012-05-16 13:50:00,73.96,74.17,73.91,74.17,1900.0,65.0136,65.1982,64.9697,65.1982,1900.0
2012-05-16 14:00:00,74.2,74.28,74.04,74.17,7800.0,65.2246,65.2949,65.0839,65.1982,7800.0
2012-05-16 14:10:00,74.11,74.23,74.06,74.17,11800.0,65.1455,65.251,65.1015,65.1982,11800.0
2012-05-16 14:20:00,74.23,74.28,74.19,74.28,2100.0,65.251,65.2949,65.2158,65.2949,2100.0
2012-05-16 14:30:00,74.25,74.3,73.93,73.93,9100.0,65.2685,65.3125,64.9873,64.9873,9100.0
2012-05-16 14:40:00,73.92,74.03,73.85,73.98,5400.0,64.9785,65.0752,64.9169,65.0312,5400.0
2012-05-16 14:50:00,74.01,74.02,73.78,73.8,19600.0,65.0576,65.0664,64.8554,64.873,19600.0
2012-05-16 15:00:00,73.84,74.06,73.8,74.04,20600.0,64.9081,65.1015,64.873,65.0839,20600.0
2012-05-16 15:10:00,74.01,74.11,74.0,74.06,20800.0,65.0576,65.1455,65.0488,65.1015,20800.0
2012-05-16 15:20:00,74.02,74.1,73.99,74.04,16300.0,65.0664,65.1367,65.04,65.0839,16300.0
2012-05-16 15:30:00,74.04,74.19,63.64,68.15,1023300.0,65.0839,65.2158,55.942,59.9064,1023300.0
2012-05-16 15:40:00,67.72,70.5,67.72,69.06,1145400.0,59.5284,61.9722,59.5284,60.7063,1145400.0
2012-05-16 15:50:00,69.07,69.26,68.07,68.6,772000.0,60.7151,60.8821,59.8361,60.302,772000.0
2012-05-17 09:30:00,68.89,68.89,66.73,67.6,384100.0,60.5569,60.5569,58.6582,59.4229,384100.0
2012-05-17 09:40:00,67.69,67.99,66.89,66.89,123200.0,59.5021,59.7658,58.7988,58.7988,123200.0
2012-05-17 09:50:00,66.96,67.28,66.51,66.69,73300.0,58.8604,59.1417,58.4648,58.623,73300.0
2012-05-17 10:00:00,66.64,67.55,66.64,67.49,75400.0,58.5791,59.379,58.5791,59.3262,75400.0
2012-05-17 10:10:00,67.56,67.74,67.16,67.33,51100.0,59.3878,59.546,59.0362,59.1856,51100.0
2012-05-17 10:20:00,67.33,67.62,67.33,67.52,50700.0,59.1856,59.4405,59.1856,59.3526,50700.0
2012-05-17 10:30:00,67.51,67.59,67.47,67.47,85300.0,59.3438,59.4142,59.3087,59.3087,85300.0
2012-05-17 10:40:00,67.48,67.97,67.39,67.72,89300.0,59.3175,59.7482,59.2383,59.5284,89300.0
2012-05-17 10:50:00,67.71,68.09,67.68,68.0,85800.0,59.5196,59.8537,59.4933,59.7746,85800.0
2012-05-17 11:00:00,68.0,68.56,67.97,68.33,61100.0,59.7746,60.2668,59.7482,60.0646,61100.0
2012-05-17 11:10:00,68.3,68.73,68.09,68.72,53000.0,60.0383,60.4163,59.8537,60.4075,53000.0
2012-05-17 11:20:00,68.64,69.55,68.61,68.93,145200.0,60.3371,61.1371,60.3108,60.5921,145200.0
2012-05-17 11:30:00,68.9,69.07,68.19,68.2,38500.0,60.5657,60.7151,59.9416,59.9504,38500.0
2012-05-17 11:40:00,68.19,68.58,68.04,68.17,47000.0,59.9416,60.2844,59.8097,59.924,47000.0
2012-05-17 11:50:00,68.17,68.18,67.75,67.81,22800.0,59.924,59.9328,59.5548,59.6075,22800.0
2012-05-17 12:00:00,67.85,68.09,67.65,67.79,28900.0,59.6427,59.8537,59.4669,59.59,28900.0
2012-05-17 12:10:00,67.8,68.25,67.8,67.85,287400.0,59.5988,59.9943,59.5988,59.6427,287400.0
2012-05-17 12:20:00,67.85,68.1,67.84,68.05,15300.0,59.6427,59.8625,59.6339,59.8185,15300.0
2012-05-17 12:30:00,68.07,68.11,67.69,67.69,21900.0,59.8361,59.8713,59.5021,59.5021,21900.0
2012-05-17 12:40:00,67.69,67.8,67.66,67.73,8700.0,59.5021,59.5988,59.4757,59.5372,8700.0
2012-05-17 12:50:00,67.73,67.73,67.48,67.48,9600.0,59.5372,59.5372,59.3175,59.3175,9600.0
2012-05-17 13:00:00,67.49,67.7,67.48,67.5,20900.0,59.3262,59.5108,59.3175,59.335,20900.0
2012-05-17 13:10:00,67.5,67.61,67.47,67.49,12300.0,59.335,59.4317,59.3087,59.3262,12300.0
2012-05-17 13:20:00,67.51,67.7,67.51,67.64,7900.0,59.3438,59.5108,59.3438,59.4581,7900.0
2012-05-17 13:30:00,67.64,67.64,67.49,67.52,10200.0,59.4581,59.4581,59.3262,59.3526,10200.0
2012-05-17 13:40:00,67.51,67.53,67.18,67.18,18900.0,59.3438,59.3614,59.0537,59.0537,18900.0
2012-05-17 13:50:00,67.18,67.31,66.96,66.97,44000.0,59.0537,59.168,58.8604,58.8691,44000.0
2012-05-17 14:00:00,66.96,67.29,66.95,67.21,23200.0,58.8604,59.1504,58.8516,59.0801,23200.0
2012-05-17 14:10:00,67.22,67.33,67.07,67.07,26700.0,59.0889,59.1856,58.9571,58.9571,26700.0
2012-05-17 14:20:00,67.07,67.37,67.05,67.1,15700.0,58.9571,59.2208,58.9395,58.9834,15700.0
2012-05-17 14:30:00,67.11,67.24,67.1,67.23,21700.0,58.9922,59.1065,58.9834,59.0977,21700.0
2012-05-17 14:40:00,67.23,67.25,67.17,67.17,12300.0,59.0977,59.1153,59.045,59.045,12300.0
2012-05-17 14:50:00,67.16,67.18,67.04,67.18,20000.0,59.0362,59.0537,58.9307,59.0537,20000.0
2012-05-17 15:00:00,67.17,67.3,67.14,67.24,24100.0,59.045,59.1592,59.0186,59.1065,24100.0
2012-05-17 15:10:00,67.24,67.36,67.2,67.35,31600.0,59.1065,59.212,59.0713,59.2032,31600.0
2012-05-17 15:20:00,67.35,67.37,67.12,67.16,28900.0,59.2032,59.2208,59.001,59.0362,28900.0
2012-05-17 15:30:00,67.16,67.17,66.96,66.96,38600.0,59.0362,59.045,58.8604,58.8604,38600.0
2012-05-17 15:40:00,66.95,66.96,66.43,66.58,58800.0,58.8516,58.8604,58.3945,58.5263,58800.0
2012-05-17 15:50:00,66.61,66.86,66.54,66.55,81500.0,58.5527,58.7725,58.4912,58.5,81500.0
2012-05-18 09:30:00,66.96,67.5,66.8,67.4,67600.0,58.8604,59.335,58.7197,59.2471,67600.0
2012-05-18 09:40:00,67.4,67.62,67.33,67.49,17300.0,59.2471,59.4405,59.1856,59.3262,17300.0
2012-05-18 09:50:00,67.51,68.09,67.39,67.95,26100.0,59.3438,59.8537,59.2383,59.7306,26100.0
2012-05-18 10:00:00,67.94,68.1,67.68,68.0,38600.0,59.7218,59.8625,59.4933,59.7746,38600.0
2012-05-18 10:10:00,68.07,68.13,68.0,68.01,30900.0,59.8361,59.8888,59.7746,59.7833,30900.0
2012-05-18 10:20:00,67.99,68.28,67.96,68.27,27700.0,59.7658,60.0207,59.7394,60.0119,27700.0
2012-05-18 10:30:00,68.29,69.05,68.27,68.82,99700.0,60.0295,60.6975,60.0119,60.4954,99700.0
2012-05-18 10:40:00,68.8,68.88,68.54,68.69,23500.0,60.4778,60.5481,60.2492,60.3811,23500.0
2012-05-18 10:50:00,68.72,69.62,68.65,69.04,43000.0,60.4075,61.1986,60.3459,60.6888,43000.0
2012-05-18 11:00:00,69.03,69.03,68.54,68.64,24500.0,60.68,60.68,60.2492,60.3371,24500.0
2012-05-18 11:10:00,68.67,68.78,68.51,68.65,14600.0,60.3635,60.4602,60.2229,60.3459,14600.0
2012-05-18 11:20:00,68.63,68.97,68.59,68.79,11900.0,60.3284,60.6272,60.2932,60.469,11900.0
2012-05-18 11:30:00,68.83,68.93,68.05,68.17,25200.0,60.5042,60.5921,59.8185,59.924,25200.0
2012-05-18 11:40:00,68.22,68.22,67.85,67.85,16000.0,59.9679,59.9679,59.6427,59.6427,16000.0
2012-05-18 11:50:00,67.86,67.95,67.7,67.82,15000.0,59.6515,59.7306,59.5108,59.6163,15000.0
2012-05-18 12:00:00,67.83,67.89,67.75,67.8,34000.0,59.6251,59.6779,59.5548,59.5988,34000.0
2012-05-18 12:10:00,67.79,67.8,67.6,67.8,14100.0,59.59,59.5988,59.4229,59.5988,14100.0
2012-05-18 12:20:00,67.85,68.1,67.75,68.01,36800.0,59.6427,59.8625,59.5548,59.7833,36800.0
2012-05-18 12:30:00,68.02,68.24,68.01,68.16,11400.0,59.7921,59.9855,59.7833,59.9152,11400.0
2012-05-18 12:40:00,68.16,68.37,68.16,68.34,8400.0,59.9152,60.0998,59.9152,60.0734,8400.0
2012-05-18 12:50:00,68.31,68.38,68.26,68.36,7900.0,60.0471,60.1086,60.0031,60.091,7900.0
2012-05-18 13:00:00,68.33,68.42,68.27,68.41,10200.0,60.0646,60.1438,60.0119,60.135,10200.0
2012-05-18 13:10:00,68.38,68.66,68.38,68.66,12300.0,60.1086,60.3547,60.1086,60.3547,12300.0
2012-05-18 13:20:00,68.66,68.77,68.65,68.71,15300.0,60.3547,60.4514,60.3459,60.3987,15300.0
2012-05-18 13:30:00,68.68,68.77,68.66,68.73,18100.0,60.3723,60.4514,60.3547,60.4163,18100.0
2012-05-18 13:40:00,68.78,68.87,68.68,68.76,11600.0,60.4602,60.5393,60.3723,60.4426,11600.0
2012-05-18 13:50:00,68.75,68.87,68.7,68.77,19800.0,60.4338,60.5393,60.3899,60.4514,19800.0
2012-05-18 14:00:00,68.75,68.84,68.72,68.83,21600.0,60.4338,60.5129,60.4075,60.5042,21600.0
2012-05-18 14:10:00,68.83,68.89,68.78,68.82,23200.0,60.5042,60.5569,60.4602,60.4954,23200.0
2012-05-18 14:20:00,68.82,68.89,68.78,68.89,26600.0,60.4954,60.5569,60.4602,60.5569,26600.0
2012-05-18 14:30:00,68.89,68.93,68.77,68.79,16600.0,60.5569,60.5921,60.4514,60.469,16600.0
2012-05-18 14:40:00,68.8,68.9,68.7,68.89,26500.0,60.4778,60.5657,60.3899,60.5569,26500.0
2012-05-18 14:50:00,68.87,68.93,68.76,68.79,26300.0,60.5393,60.5921,60.4426,60.469,26300.0
2012-05-18 15:00:00,68.79,68.8,68.65,68.7,96800.0,60.469,60.4778,60.3459,60.3899,96800.0
2012-05-18 15:10:00,68.7,68.85,68.69,68.69,46100.0,60.3899,60.5217,60.3811,60.3811,46100.0
2012-05-18 15:20:00,68.69,68.69,68.5,68.55,39900.0,60.3811,60.3811,60.2141,60.258,39900.0
2012-05-18 15:30:00,68.53,68.54,68.43,68.53,30400.0,60.2404,60.2492,60.1525,60.2404,30400.0
2012-05-18 15:40:00,68.52,68.53,68.4,68.44,53900.0,60.2317,60.2404,60.1262,60.1613,53900.0
2012-05-18 15:50:00,68.44,68.47,68.2,68.35,57100.0,60.1613,60.1877,59.9504,60.0822,57100.0
2012-05-21 09:30:00,68.8,68.8,68.31,68.31,18900.0,60.4778,60.4778,60.0471,60.0471,18900.0
2012-05-21 09:40:00,68.31,68.31,67.85,67.88,43400.0,60.0471,60.0471,59.6427,59.6691,43400.0
2012-05-21 09:50:00,67.87,67.9,67.59,67.88,11300.0,59.6603,59.6867,59.4142,59.6691,11300.0
2012-05-21 10:00:00,67.86,68.17,67.83,68.14,9900.0,59.6515,59.924,59.6251,59.8976,9900.0
2012-05-21 10:10:00,68.18,68.78,68.18,68.74,13000.0,59.9328,60.4602,59.9328,60.425,13000.0
2012-05-21 10:20:00,68.75,69.04,68.64,69.04,7400.0,60.4338,60.6888,60.3371,60.6888,7400.0
2012-05-21 10:30:00,68.99,69.06,68.92,69.0,5500.0,60.6448,60.7063,60.5833,60.6536,5500.0
2012-05-21 10:40:00,68.99,68.99,68.84,68.92,4600.0,60.6448,60.6448,60.5129,60.5833,4600.0
2012-05-21 10:50:00,68.94,68.99,68.85,68.88,15900.0,60.6009,60.6448,60.5217,60.5481,15900.0
2012-05-21 11:00:00,68.88,68.94,68.81,68.83,7500.0,60.5481,60.6009,60.4866,60.5042,7500.0
2012-05-21 11:10:00,68.8,68.8,68.69,68.72,3800.0,60.4778,60.4778,60.3811,60.4075,3800.0
2012-05-21 11:20:00,68.71,68.76,68.67,68.68,3600.0,60.3987,60.4426,60.3635,60.3723,3600.0
2012-05-21 11:30:00,68.7,68.73,68.49,68.59,5700.0,60.3899,60.4163,60.2053,60.2932,5700.0
2012-05-21 11:40:00,68.59,68.59,68.46,68.51,2100.0,60.2932,60.2932,60.1789,60.2229,2100.0
2012-05-21 11:50:00,68.52,68.62,68.48,68.48,2900.0,60.2317,60.3196,60.1965,60.1965,2900.0
2012-05-21 12:00:00,68.53,68.73,68.53,68.59,5600.0,60.2404,60.4163,60.2404,60.2932,5600.0
2012-05-21 12:10:00,68.59,68.69,68.58,68.61,8800.0,60.2932,60.3811,60.2844,60.3108,8800.0
2012-05-21 12:20:00,68.62,68.64,68.54,68.6,6700.0,60.3196,60.3371,60.2492,60.302,6700.0
2012-05-21 12:30:00,68.59,68.64,68.54,68.6,5100.0,60.2932,60.3371,60.2492,60.302,5100.0
2012-05-21 12:40:00,68.63,68.66,68.55,68.57,11500.0,60.3284,60.3547,60.258,60.2756,11500.0
2012-05-21 12:50:00,68.57,68.59,68.48,68.56,4200.0,60.2756,60.2932,60.1965,60.2668,4200.0
2012-05-21 13:00:00,68.56,68.6,68.48,68.6,2400.0,60.2668,60.302,60.1965,60.302,2400.0
2012-05-21 13:10:00,68.6,68.64,68.52,68.64,4600.0,60.302,60.3371,60.2317,60.3371,4600.0
2012-05-21 13:20:00,68.66,68.7,68.58,68.66,3400.0,60.3547,60.3899,60.2844,60.3547,3400.0
2012-05-21 13:30:00,68.67,69.93,68.28,69.1,185200.0,60.3635,61.4711,60.0207,60.7415,185200.0
2012-05-21 13:40:00,69.09,69.2,68.98,69.1,26200.0,60.7327,60.8294,60.636,60.7415,26200.0
2012-05-21 13:50:00,69.09,69.1,68.9,68.94,9300.0,60.7327,60.7415,60.5657,60.6009,9300.0
2012-05-21 14:00:00,68.96,68.99,68.83,68.86,7100.0,60.6184,60.6448,60.5042,60.5305,7100.0
2012-05-21 14:10:00,68.86,68.9,68.74,68.9,6100.0,60.5305,60.5657,60.425,60.5657,6100.0
2012-05-21 14:20:00,68.98,69.26,68.98,69.21,10900.0,60.636,60.8821,60.636,60.8382,10900.0
2012-05-21 14:30:00,69.17,69.24,69.07,69.07,10800.0,60.803,60.8646,60.7151,60.7151,10800.0
2012-05-21 14:40:00,69.08,69.15,69.07,69.13,8100.0,60.7239,60.7855,60.7151,60.7679,8100.0
2012-05-21 14:50:00,69.12,69.18,69.06,69.07,12000.0,60.7591,60.8118,60.7063,60.7151,12000.0
2012-05-21 15:00:00,69.09,69.17,69.05,69.1,15800.0,60.7327,60.803,60.6975,60.7415,15800.0
2012-05-21 15:10:00,69.07,69.2,69.05,69.13,19300.0,60.7151,60.8294,60.6975,60.7679,19300.0
2012-05-21 15:20:00,69.14,69.16,69.0,69.04,26600.0,60.7767,60.7942,60.6536,60.6888,26600.0
2012-05-21 15:30:00,69.06,69.06,68.89,68.9,21800.0,60.7063,60.7063,60.5569,60.5657,21800.0
2012-05-21 15:40:00,68.88,69.08,68.81,69.08,22300.0,60.5481,60.7239,60.4866,60.7239,22300.0
2012-05-21 15:50:00,69.04,69.16,69.01,69.15,34900.0,60.6888,60.7942,60.6624,60.7855,34900.0
2012-05-22 09:30:00,69.26,69.28,68.95,69.08,4800.0,60.8821,60.8997,60.6096,60.7239,4800.0
2012-05-22 09:40:00,69.02,69.21,68.98,69.14,13100.0,60.6712,60.8382,60.636,60.7767,13100.0
2012-05-22 09:50:00,69.13,69.22,68.73,68.73,6500.0,60.7679,60.847,60.4163,60.4163,6500.0
2012-05-22 10:00:00,68.82,69.1,68.76,69.02,12300.0,60.4954,60.7415,60.4426,60.6712,12300.0
2012-05-22 10:10:00,69.01,69.07,68.88,68.88,10200.0,60.6624,60.7151,60.5481,60.5481,10200.0
2012-05-22 10:20:00,68.92,68.95,68.72,68.83,7900.0,60.5833,60.6096,60.4075,60.5042,7900.0
2012-05-22 10:30:00,68.87,68.92,68.78,68.83,10200.0,60.5393,60.5833,60.4602,60.5042,10200.0
2012-05-22 10:40:00,68.82,69.08,68.79,69.08,13200.0,60.4954,60.7239,60.469,60.7239,13200.0
2012-05-22 10:50:00,69.08,69.1,68.98,69.05,7600.0,60.7239,60.7415,60.636,60.6975,7600.0
2012-05-22 11:00:00,69.11,69.16,68.97,69.03,10100.0,60.7503,60.7942,60.6272,60.68,10100.0
2012-05-22 11:10:00,69.05,69.07,68.97,69.05,10400.0,60.6975,60.7151,60.6272,60.6975,10400.0
2012-05-22 11:20:00,69.05,69.08,68.96,69.04,10200.0,60.6975,60.7239,60.6184,60.6888,10200.0
2012-05-22 11:30:00,69.0,69.12,68.98,69.01,10800.0,60.6536,60.7591,60.636,60.6624,10800.0
2012-05-22 11:40:00,69.0,69.07,68.92,69.0,11200.0,60.6536,60.7151,60.5833,60.6536,11200.0
2012-05-22 11:50:00,69.0,69.01,68.81,68.81,10300.0,60.6536,60.6624,60.4866,60.4866,10300.0
2012-05-22 12:00:00,68.88,68.88,68.74,68.75,3200.0,60.5481,60.5481,60.425,60.4338,3200.0
2012-05-22 12:10:00,68.79,68.97,68.76,68.88,12600.0,60.469,60.6272,60.4426,60.5481,12600.0
2012-05-22 12:20:00,68.91,69.02,68.89,68.97,11500.0,60.5745,60.6712,60.5569,60.6272,11500.0
2012-05-22 12:30:00,68.96,69.02,68.92,68.92,7200.0,60.6184,60.6712,60.5833,60.5833,7200.0
2012-05-22 12:40:00,68.95,68.99,68.87,68.87,35600.0,60.6096,60.6448,60.5393,60.5393,35600.0
2012-05-22 12:50:00,68.87,68.88,68.69,68.75,10200.0,60.5393,60.5481,60.3811,60.4338,10200.0
2012-05-22 13:00:00,68.72,68.94,68.72,68.87,8400.0,60.4075,60.6009,60.4075,60.5393,8400.0
2012-05-22 13:10:00,68.88,68.9,68.82,68.85,10800.0,60.5481,60.5657,60.4954,60.5217,10800.0
2012-05-22 13:20:00,68.88,68.94,68.85,68.89,6200.0,60.5481,60.6009,60.5217,60.5569,6200.0
2012-05-22 13:30:00,68.88,69.05,68.85,68.97,9300.0,60.5481,60.6975,60.5217,60.6272,9300.0
2012-05-22 13:40:00,68.97,68.97,68.7,68.7,5300.0,60.6272,60.6272,60.3899,60.3899,5300.0
2012-05-22 13:50:00,68.73,68.81,68.71,68.81,6100.0,60.4163,60.4866,60.3987,60.4866,6100.0
2012-05-22 14:00:00,68.81,68.98,68.81,68.97,11300.0,60.4866,60.636,60.4866,60.6272,11300.0
2012-05-22 14:10:00,68.96,68.98,68.85,68.96,11300.0,60.6184,60.636,60.5217,60.6184,11300.0
2012-05-22 14:20:00,68.97,69.01,68.92,68.97,28800.0,60.6272,60.6624,60.5833,60.6272,28800.0
2012-05-22 14:30:00,68.95,69.05,68.93,69.0,14900.0,60.6096,60.6975,60.5921,60.6536,14900.0
2012-05-22 14:40:00,69.02,69.06,68.92,69.0,11600.0,60.6712,60.7063,60.5833,60.6536,11600.0
2012-05-22 14:50:00,69.01,69.08,68.98,69.03,9500.0,60.6624,60.7239,60.636,60.68,9500.0
2012-05-22 15:00:00,69.05,69.05,69.0,69.05,10200.0,60.6975,60.6975,60.6536,60.6975,10200.0
2012-05-22 15:10:00,69.02,69.05,68.94,68.95,26300.0,60.6712,60.6975,60.6009,60.6096,26300.0
2012-05-22 15:20:00,68.96,68.99,68.66,68.66,27200.0,60.6184,60.6448,60.3547,60.3547,27200.0
2012-05-22 15:30:00,68.66,68.66,68.23,68.23,33600.0,60.3547,60.3547,59.9767,59.9767,33600.0
2012-05-22 15:40:00,68.24,68.24,67.86,67.95,55700.0,59.9855,59.9855,59.6515,59.7306,55700.0
2012-05-22 15:50:00,67.92,68.25,67.92,68.25,50700.0,59.7042,59.9943,59.7042,59.9943,50700.0
2012-05-23 09:30:00,67.77,68.02,67.75,67.79,5800.0,59.5724,59.7921,59.5548,59.59,5800.0
2012-05-23 09:40:00,67.72,67.96,67.67,67.67,7600.0,59.5284,59.7394,59.4845,59.4845,7600.0
2012-05-23 09:50:00,67.81,68.21,67.73,68.14,9000.0,59.6075,59.9592,59.5372,59.8976,9000.0
2012-05-23 10:00:00,68.21,68.32,67.92,67.96,6700.0,59.9592,60.0559,59.7042,59.7394,6700.0
2012-05-23 10:10:00,67.94,68.01,67.8,67.8,6900.0,59.7218,59.7833,59.5988,59.5988,6900.0
2012-05-23 10:20:00,67.8,67.8,67.57,67.6,16000.0,59.5988,59.5988,59.3966,59.4229,16000.0
2012-05-23 10:30:00,67.6,67.62,67.44,67.5,13900.0,59.4229,59.4405,59.2823,59.335,13900.0
2012-05-23 10:40:00,67.46,67.53,67.36,67.44,15700.0,59.2999,59.3614,59.212,59.2823,15700.0
2012-05-23 10:50:00,67.45,67.5,67.41,67.46,8800.0,59.2911,59.335,59.2559,59.2999,8800.0
2012-05-23 11:00:00,67.5,67.66,67.45,67.66,4200.0,59.335,59.4757,59.2911,59.4757,4200.0
2012-05-23 11:10:00,67.63,67.74,67.56,67.66,6900.0,59.4493,59.546,59.3878,59.4757,6900.0
2012-05-23 11:20:00,67.66,67.72,67.61,67.69,2800.0,59.4757,59.5284,59.4317,59.5021,2800.0
2012-05-23 11:30:00,67.72,67.83,67.53,67.6,8200.0,59.5284,59.6251,59.3614,59.4229,8200.0
2012-05-23 11:40:00,67.64,67.74,67.57,67.62,4500.0,59.4581,59.546,59.3966,59.4405,4500.0
2012-05-23 11:50:00,67.61,67.62,67.46,67.46,3800.0,59.4317,59.4405,59.2999,59.2999,3800.0
2012-05-23 12:00:00,67.52,67.57,67.46,67.52,13100.0,59.3526,59.3966,59.2999,59.3526,13100.0
2012-05-23 12:10:00,67.51,67.57,67.49,67.52,3000.0,59.3438,59.3966,59.3262,59.3526,3000.0
2012-05-23 12:20:00,67.54,67.55,67.45,67.5,11000.0,59.3702,59.379,59.2911,59.335,11000.0
2012-05-23 12:30:00,67.47,67.66,67.46,67.65,4600.0,59.3087,59.4757,59.2999,59.4669,4600.0
2012-05-23 12:40:00,67.68,67.75,67.62,67.67,5600.0,59.4933,59.5548,59.4405,59.4845,5600.0
2012-05-23 12:50:00,67.7,67.75,67.67,67.71,4900.0,59.5108,59.5548,59.4845,59.5196,4900.0
2012-05-23 13:00:00,67.75,67.76,67.66,67.7,4300.0,59.5548,59.5636,59.4757,59.5108,4300.0
2012-05-23 13:10:00,67.72,67.74,67.69,67.73,3500.0,59.5284,59.546,59.5021,59.5372,3500.0
2012-05-23 13:20:00,67.75,67.97,67.74,67.97,7400.0,59.5548,59.7482,59.546,59.7482,7400.0
2012-05-23 13:30:00,67.99,68.07,67.93,68.07,4600.0,59.7658,59.8361,59.713,59.8361,4600.0
2012-05-23 13:40:00,68.07,68.27,68.06,68.25,6600.0,59.8361,60.0119,59.8273,59.9943,6600.0
2012-05-23 13:50:00,68.27,68.3,68.04,68.21,3200.0,60.0119,60.0383,59.8097,59.9592,3200.0
2012-05-23 14:00:00,68.2,68.2,68.02,68.19,6500.0,59.9504,59.9504,59.7921,59.9416,6500.0
2012-05-23 14:10:00,68.2,68.2,67.95,68.0,9500.0,59.9504,59.9504,59.7306,59.7746,9500.0
2012-05-23 14:20:00,68.0,68.01,67.87,67.9,7900.0,59.7746,59.7833,59.6603,59.6867,7900.0
2012-05-23 14:30:00,67.9,68.03,67.89,68.0,10800.0,59.6867,59.8009,59.6779,59.7746,10800.0
2012-05-23 14:40:00,68.0,68.06,67.97,68.04,16800.0,59.7746,59.8273,59.7482,59.8097,16800.0
2012-05-23 14:50:00,68.03,68.17,68.0,68.17,4300.0,59.8009,59.924,59.7746,59.924,4300.0
2012-05-23 15:00:00,68.16,68.26,68.13,68.26,4600.0,59.9152,60.0031,59.8888,60.0031,4600.0
2012-05-23 15:10:00,68.26,68.36,68.24,68.35,5700.0,60.0031,60.091,59.9855,60.0822,5700.0
2012-05-23 15:20:00,68.33,68.41,68.31,68.34,5000.0,60.0646,60.135,60.0471,60.0734,5000.0
2012-05-23 15:30:00,68.34,68.77,68.31,68.77,15700.0,60.0734,60.4514,60.0471,60.4514,15700.0
2012-05-23 15:40:00,68.78,69.0,68.78,68.91,13600.0,60.4602,60.6536,60.4602,60.5745,13600.0
2012-05-23 15:50:00,68.88,68.91,68.6,68.81,18000.0,60.5481,60.5745,60.302,60.4866,18000.0
2012-05-24 09:30:00,68.74,68.99,68.59,68.88,6500.0,60.425,60.6448,60.2932,60.5481,6500.0
2012-05-24 09:40:00,68.85,69.06,68.76,68.79,7000.0,60.5217,60.7063,60.4426,60.469,7000.0
2012-05-24 09:50:00,68.84,68.84,68.58,68.61,4200.0,60.5129,60.5129,60.2844,60.3108,4200.0
2012-05-24 10:00:00,68.55,68.62,68.42,68.5,4000.0,60.258,60.3196,60.1438,60.2141,4000.0
2012-05-24 10:10:00,68.54,68.72,68.48,68.57,6400.0,60.2492,60.4075,60.1965,60.2756,6400.0
2012-05-24 10:20:00,68.55,68.6,68.35,68.6,8900.0,60.258,60.302,60.0822,60.302,8900.0
2012-05-24 10:30:00,68.62,68.81,68.62,68.64,4300.0,60.3196,60.4866,60.3196,60.3371,4300.0
2012-05-24 10:40:00,68.7,68.77,68.63,68.63,1800.0,60.3899,60.4514,60.3284,60.3284,1800.0
2012-05-24 10:50:00,68.65,68.71,68.55,68.62,3900.0,60.3459,60.3987,60.258,60.3196,3900.0
2012-05-24 11:00:00,68.62,68.62,68.5,68.53,5200.0,60.3196,60.3196,60.2141,60.2404,5200.0
2012-05-24 11:10:00,68.57,68.62,68.53,68.58,6700.0,60.2756,60.3196,60.2404,60.2844,6700.0
2012-05-24 11:20:00,68.6,68.6,68.5,68.57,2200.0,60.302,60.302,60.2141,60.2756,2200.0
2012-05-24 11:30:00,68.59,68.59,68.4,68.48,6900.0,60.2932,60.2932,60.1262,60.1965,6900.0
2012-05-24 11:40:00,68.5,68.54,68.38,68.43,7000.0,60.2141,60.2492,60.1086,60.1525,7000.0
2012-05-24 11:50:00,68.46,68.6,68.46,68.56,5300.0,60.1789,60.302,60.1789,60.2668,5300.0
2012-05-24 12:00:00,68.6,68.6,68.4,68.51,8700.0,60.302,60.302,60.1262,60.2229,8700.0
2012-05-24 12:10:00,68.53,68.59,68.48,68.5,5200.0,60.2404,60.2932,60.1965,60.2141,5200.0
2012-05-24 12:20:00,68.53,68.62,68.36,68.39,16500.0,60.2404,60.3196,60.091,60.1174,16500.0
2012-05-24 12:30:00,68.36,68.6,68.36,68.6,3100.0,60.091,60.302,60.091,60.302,3100.0
2012-05-24 12:40:00,68.58,68.62,68.49,68.55,3500.0,60.2844,60.3196,60.2053,60.258,3500.0
2012-05-24 12:50:00,68.54,68.61,68.47,68.61,3300.0,60.2492,60.3108,60.1877,60.3108,3300.0
2012-05-24 13:00:00,68.59,68.62,68.57,68.6,6300.0,60.2932,60.3196,60.2756,60.302,6300.0
2012-05-24 13:10:00,68.61,68.64,68.5,68.5,5300.0,60.3108,60.3371,60.2141,60.2141,5300.0
2012-05-24 13:20:00,68.53,68.59,68.38,68.42,8600.0,60.2404,60.2932,60.1086,60.1438,8600.0
2012-05-24 13:30:00,68.42,68.42,68.18,68.27,12200.0,60.1438,60.1438,59.9328,60.0119,12200.0
2012-05-24 13:40:00,68.23,68.36,68.22,68.27,12500.0,59.9767,60.091,59.9679,60.0119,12500.0
2012-05-24 13:50:00,68.23,68.32,68.19,68.2,10800.0,59.9767,60.0559,59.9416,59.9504,10800.0
2012-05-24 14:00:00,68.15,68.25,68.09,68.1,13700.0,59.9064,59.9943,59.8537,59.8625,13700.0
2012-05-24 14:10:00,68.09,68.11,67.94,68.09,16900.0,59.8537,59.8713,59.7218,59.8537,16900.0
2012-05-24 14:20:00,68.09,68.26,68.08,68.25,9400.0,59.8537,60.0031,59.8449,59.9943,9400.0
2012-05-24 14:30:00,68.26,68.44,68.26,68.36,13500.0,60.0031,60.1613,60.0031,60.091,13500.0
2012-05-24 14:40:00,68.35,68.53,68.24,68.53,7700.0,60.0822,60.2404,59.9855,60.2404,7700.0
2012-05-24 14:50:00,68.52,68.55,68.48,68.52,8900.0,60.2317,60.258,60.1965,60.2317,8900.0
2012-05-24 15:00:00,68.5,68.57,68.48,68.55,8800.0,60.2141,60.2756,60.1965,60.258,8800.0
2012-05-24 15:10:00,68.52,68.56,68.5,68.53,9700.0,60.2317,60.2668,60.2141,60.2404,9700.0
2012-05-24 15:20:00,68.54,68.89,68.49,68.87,13700.0,60.2492,60.5569,60.2053,60.5393,13700.0
2012-05-24 15:30:00,68.85,68.97,68.67,68.77,13700.0,60.5217,60.6272,60.3635,60.4514,13700.0
2012-05-24 15:40:00,68.74,68.93,68.74,68.92,18500.0,60.425,60.5921,60.425,60.5833,18500.0
2012-05-24 15:50:00,68.92,69.16,68.92,69.12,30700.0,60.5833,60.7942,60.5833,60.7591,30700.0
2012-05-25 09:30:00,68.86,69.43,68.3,69.34,5700.0,60.5305,61.0316,60.0383,60.9525,5700.0
2012-05-25 09:40:00,69.46,69.46,68.68,68.68,7800.0,61.058,61.058,60.3723,60.3723,7800.0
2012-05-25 09:50:00,68.71,68.71,68.3,68.3,5900.0,60.3987,60.3987,60.0383,60.0383,5900.0
2012-05-25 10:00:00,68.3,68.41,68.23,68.36,8800.0,60.0383,60.135,59.9767,60.091,8800.0
2012-05-25 10:10:00,68.29,68.35,68.16,68.29,6700.0,60.0295,60.0822,59.9152,60.0295,6700.0
2012-05-25 10:20:00,68.3,68.34,68.19,68.32,3200.0,60.0383,60.0734,59.9416,60.0559,3200.0
2012-05-25 10:30:00,68.34,68.44,68.31,68.31,2400.0,60.0734,60.1613,60.0471,60.0471,2400.0
2012-05-25 10:40:00,68.36,68.36,68.18,68.29,3300.0,60.091,60.091,59.9328,60.0295,3300.0
2012-05-25 10:50:00,68.32,68.41,68.28,68.31,3700.0,60.0559,60.135,60.0207,60.0471,3700.0
2012-05-25 11:00:00,68.36,68.52,68.36,68.39,4900.0,60.091,60.2317,60.091,60.1174,4900.0
2012-05-25 11:10:00,68.39,68.48,68.35,68.46,3500.0,60.1174,60.1965,60.0822,60.1789,3500.0
2012-05-25 11:20:00,68.48,68.71,68.47,68.67,3100.0,60.1965,60.3987,60.1877,60.3635,3100.0
2012-05-25 11:30:00,68.67,68.68,68.46,68.47,4900.0,60.3635,60.3723,60.1789,60.1877,4900.0
2012-05-25 11:40:00,68.51,68.58,68.51,68.54,1600.0,60.2229,60.2844,60.2229,60.2492,1600.0
2012-05-25 11:50:00,68.66,68.76,68.65,68.7,4000.0,60.3547,60.4426,60.3459,60.3899,4000.0
2012-05-25 12:00:00,68.69,68.71,68.6,68.71,3700.0,60.3811,60.3987,60.302,60.3987,3700.0
2012-05-25 12:10:00,68.67,68.7,68.58,68.62,1900.0,60.3635,60.3899,60.2844,60.3196,1900.0
2012-05-25 12:20:00,68.61,68.62,68.5,68.5,2500.0,60.3108,60.3196,60.2141,60.2141,2500.0
2012-05-25 12:30:00,68.49,68.68,68.49,68.63,3000.0,60.2053,60.3723,60.2053,60.3284,3000.0
2012-05-25 12:40:00,68.68,68.7,68.65,68.68,1800.0,60.3723,60.3899,60.3459,60.3723,1800.0
2012-05-25 12:50:00,68.67,68.73,68.65,68.67,3500.0,60.3635,60.4163,60.3459,60.3635,3500.0
2012-05-25 13:00:00,68.62,68.62,68.55,68.6,2600.0,60.3196,60.3196,60.258,60.302,2600.0
2012-05-25 13:10:00,68.54,68.55,68.44,68.45,2900.0,60.2492,60.258,60.1613,60.1701,2900.0
2012-05-25 13:20:00,68.47,68.54,68.47,68.52,3400.0,60.1877,60.2492,60.1877,60.2317,3400.0
2012-05-25 13:30:00,68.54,68.57,68.51,68.51,2200.0,60.2492,60.2756,60.2229,60.2229,2200.0
2012-05-25 13:40:00,68.52,68.55,68.45,68.52,2900.0,60.2317,60.258,60.1701,60.2317,2900.0
2012-05-25 13:50:00,68.47,68.51,68.38,68.4,2800.0,60.1877,60.2229,60.1086,60.1262,2800.0
2012-05-25 14:00:00,68.4,68.4,68.35,68.4,2300.0,60.1262,60.1262,60.0822,60.1262,2300.0
2012-05-25 14:10:00,68.38,68.4,68.35,68.35,3300.0,60.1086,60.1262,60.0822,60.0822,3300.0
2012-05-25 14:20:00,68.34,68.34,68.17,68.26,7400.0,60.0734,60.0734,59.924,60.0031,7400.0
2012-05-25 14:30:00,68.24,68.35,68.24,68.33,3800.0,59.9855,60.0822,59.9855,60.0646,3800.0
2012-05-25 14:40:00,68.31,68.31,68.21,68.26,4800.0,60.0471,60.0471,59.9592,60.0031,4800.0
2012-05-25 14:50:00,68.25,68.35,68.25,68.28,4600.0,59.9943,60.0822,59.9943,60.0207,4600.0
2012-05-25 15:00:00,68.28,68.39,68.23,68.39,4700.0,60.0207,60.1174,59.9767,60.1174,4700.0
2012-05-25 15:10:00,68.38,68.42,68.32,68.32,5700.0,60.1086,60.1438,60.0559,60.0559,5700.0
2012-05-25 15:20:00,68.3,68.38,68.19,68.34,7700.0,60.0383,60.1086,59.9416,60.0734,7700.0
2012-05-25 15:30:00,68.3,68.3,68.18,68.28,11900.0,60.0383,60.0383,59.9328,60.0207,11900.0
2012-05-25 15:40:00,68.32,68.52,68.32,68.45,11100.0,60.0559,60.2317,60.0559,60.1701,11100.0
2012-05-25 15:50:00,68.44,68.5,68.36,68.43,12400.0,60.1613,60.2141,60.091,60.1525,12400.0
2012-05-29 09:30:00,68.61,69.5,68.61,69.37,5600.0,60.3108,61.0931,60.3108,60.9788,5600.0
2012-05-29 09:40:00,69.3,69.44,69.2,69.44,5400.0,60.9173,61.0404,60.8294,61.0404,5400.0
2012-05-29 09:50:00,69.46,69.52,69.34,69.34,2800.0,61.058,61.1107,60.9525,60.9525,2800.0
2012-05-29 10:00:00,69.24,69.49,69.06,69.38,6400.0,60.8646,61.0843,60.7063,60.9876,6400.0
2012-05-29 10:10:00,69.44,69.66,69.37,69.66,6000.0,61.0404,61.2338,60.9788,61.2338,6000.0
2012-05-29 10:20:00,69.69,69.78,69.61,69.77,3200.0,61.2601,61.3392,61.1898,61.3305,3200.0
2012-05-29 10:30:00,69.75,70.02,69.75,70.0,15000.0,61.3129,61.5502,61.3129,61.5326,15000.0
2012-05-29 10:40:00,69.97,70.11,69.96,69.99,8600.0,61.5063,61.6293,61.4975,61.5238,8600.0
2012-05-29 10:50:00,70.03,70.03,69.94,69.99,7700.0,61.559,61.559,61.4799,61.5238,7700.0
2012-05-29 11:00:00,70.0,70.0,69.95,69.97,7800.0,61.5326,61.5326,61.4887,61.5063,7800.0
2012-05-29 11:10:00,69.97,69.97,69.91,69.96,10800.0,61.5063,61.5063,61.4535,61.4975,10800.0
2012-05-29 11:20:00,69.92,69.94,69.81,69.92,12600.0,61.4623,61.4799,61.3656,61.4623,12600.0
2012-05-29 11:30:00,69.93,69.97,69.72,69.73,11900.0,61.4711,61.5063,61.2865,61.2953,11900.0
2012-05-29 11:40:00,69.71,69.72,69.41,69.41,5600.0,61.2777,61.2865,61.014,61.014,5600.0
2012-05-29 11:50:00,69.43,69.47,69.35,69.4,6100.0,61.0316,61.0667,60.9613,61.0052,6100.0
2012-05-29 12:00:00,69.38,69.6,69.34,69.38,7800.0,60.9876,61.181,60.9525,60.9876,7800.0
2012-05-29 12:10:00,69.35,69.44,69.32,69.35,10400.0,60.9613,61.0404,60.9349,60.9613,10400.0
2012-05-29 12:20:00,69.35,69.35,69.22,69.24,5000.0,60.9613,60.9613,60.847,60.8646,5000.0
2012-05-29 12:30:00,69.21,69.21,69.08,69.17,3200.0,60.8382,60.8382,60.7239,60.803,3200.0
2012-05-29 12:40:00,69.16,69.21,69.08,69.21,2900.0,60.7942,60.8382,60.7239,60.8382,2900.0
2012-05-29 12:50:00,69.22,69.45,69.19,69.19,4600.0,60.847,61.0492,60.8206,60.8206,4600.0
2012-05-29 13:00:00,69.21,69.26,69.1,69.19,7000.0,60.8382,60.8821,60.7415,60.8206,7000.0
2012-05-29 13:10:00,69.23,69.33,69.23,69.31,2700.0,60.8558,60.9437,60.8558,60.9261,2700.0
2012-05-29 13:20:00,69.29,69.29,69.21,69.25,4300.0,60.9085,60.9085,60.8382,60.8734,4300.0
2012-05-29 13:30:00,69.26,69.36,69.26,69.36,4900.0,60.8821,60.97,60.8821,60.97,4900.0
2012-05-29 13:40:00,69.36,69.47,69.36,69.43,3800.0,60.97,61.0667,60.97,61.0316,3800.0
2012-05-29 13:50:00,69.41,69.44,69.36,69.42,3400.0,61.014,61.0404,60.97,61.0228,3400.0
2012-05-29 14:00:00,69.4,69.4,69.33,69.37,2200.0,61.0052,61.0052,60.9437,60.9788,2200.0
2012-05-29 14:10:00,69.36,69.53,69.36,69.45,5200.0,60.97,61.1195,60.97,61.0492,5200.0
2012-05-29 14:20:00,69.43,69.47,69.39,69.47,1500.0,61.0316,61.0667,60.9964,61.0667,1500.0
2012-05-29 14:30:00,69.44,69.48,69.37,69.39,10100.0,61.0404,61.0755,60.9788,60.9964,10100.0
2012-05-29 14:40:00,69.41,69.48,69.36,69.47,4200.0,61.014,61.0755,60.97,61.0667,4200.0
2012-05-29 14:50:00,69.49,69.61,69.49,69.6,5200.0,61.0843,61.1898,61.0843,61.181,5200.0
2012-05-29 15:00:00,69.59,69.59,69.47,69.55,4800.0,61.1722,61.1722,61.0667,61.1371,4800.0
2012-05-29 15:10:00,69.53,69.6,69.47,69.47,8500.0,61.1195,61.181,61.0667,61.0667,8500.0
2012-05-29 15:20:00,69.47,69.49,69.45,69.48,5100.0,61.0667,61.0843,61.0492,61.0755,5100.0
2012-05-29 15:30:00,69.49,69.56,69.46,69.46,10000.0,61.0843,61.1459,61.058,61.058,10000.0
2012-05-29 15:40:00,69.47,69.64,69.46,69.61,14400.0,61.0667,61.2162,61.058,61.1898,14400.0
2012-05-29 15:50:00,69.62,69.7,69.54,69.56,20400.0,61.1986,61.2689,61.1283,61.1459,20400.0
2012-05-30 09:30:00,68.82,68.82,68.06,68.15,6600.0,60.8529,60.8529,60.1808,60.2604,6600.0
2012-05-30 09:40:00,68.14,68.24,68.01,68.17,4800.0,60.2516,60.34,60.1366,60.2781,4800.0
2012-05-30 09:50:00,68.14,68.14,68.02,68.07,7000.0,60.2516,60.2516,60.1455,60.1897,7000.0
2012-05-30 10:00:00,68.05,68.1,67.97,67.99,20700.0,60.172,60.2162,60.1013,60.1189,20700.0
2012-05-30 10:10:00,68.02,68.02,67.73,67.79,13900.0,60.1455,60.1455,59.889,59.9421,13900.0
2012-05-30 10:20:00,67.71,67.9,67.71,67.85,5200.0,59.8714,60.0394,59.8714,59.9951,5200.0
2012-05-30 10:30:00,67.8,67.86,67.7,67.75,14500.0,59.9509,60.004,59.8625,59.9067,14500.0
2012-05-30 10:40:00,67.75,67.76,67.68,67.73,8400.0,59.9067,59.9156,59.8448,59.889,8400.0
2012-05-30 10:50:00,67.73,67.77,67.67,67.67,3500.0,59.889,59.9244,59.836,59.836,3500.0
2012-05-30 11:00:00,67.67,67.89,67.62,67.89,8000.0,59.836,60.0305,59.7918,60.0305,8000.0
2012-05-30 11:10:00,67.89,67.93,67.85,67.85,3500.0,60.0305,60.0659,59.9951,59.9951,3500.0
2012-05-30 11:20:00,67.82,67.98,67.76,67.94,5900.0,59.9686,60.1101,59.9156,60.0747,5900.0
2012-05-30 11:30:00,67.95,67.97,67.76,67.9,4200.0,60.0836,60.1013,59.9156,60.0394,4200.0
2012-05-30 11:40:00,67.91,67.92,67.87,67.88,4300.0,60.0482,60.057,60.0128,60.0217,4300.0
2012-05-30 11:50:00,67.85,67.93,67.85,67.9,1100.0,59.9951,60.0659,59.9951,60.0394,1100.0
2012-05-30 12:00:00,67.85,67.92,67.81,67.91,10600.0,59.9951,60.057,59.9598,60.0482,10600.0
2012-05-30 12:10:00,67.91,67.92,67.87,67.88,3100.0,60.0482,60.057,60.0128,60.0217,3100.0
2012-05-30 12:20:00,67.91,67.95,67.81,67.92,8400.0,60.0482,60.0836,59.9598,60.057,8400.0
2012-05-30 12:30:00,67.92,67.97,67.92,67.96,1700.0,60.057,60.1013,60.057,60.0924,1700.0
2012-05-30 12:40:00,67.93,67.98,67.92,67.95,2600.0,60.0659,60.1101,60.057,60.0836,2600.0
2012-05-30 12:50:00,67.93,67.93,67.93,67.93,100.0,60.0659,60.0659,60.0659,60.0659,100.0
2012-05-30 13:00:00,67.97,68.03,67.85,67.89,16300.0,60.1013,60.1543,59.9951,60.0305,16300.0
2012-05-30 13:10:00,67.89,67.96,67.86,67.96,4900.0,60.0305,60.0924,60.004,60.0924,4900.0
2012-05-30 13:20:00,67.91,67.98,67.89,67.98,2600.0,60.0482,60.1101,60.0305,60.1101,2600.0
2012-05-30 13:30:00,67.98,68.07,67.96,68.07,5100.0,60.1101,60.1897,60.0924,60.1897,5100.0
2012-05-30 13:40:00,68.04,68.07,67.99,68.05,2700.0,60.1632,60.1897,60.1189,60.172,2700.0
2012-05-30 13:50:00,68.07,68.08,67.99,68.06,3700.0,60.1897,60.1985,60.1189,60.1808,3700.0
2012-05-30 14:00:00,68.08,68.13,68.03,68.03,2800.0,60.1985,60.2427,60.1543,60.1543,2800.0
2012-05-30 14:10:00,68.05,68.09,68.03,68.09,1600.0,60.172,60.2074,60.1543,60.2074,1600.0
2012-05-30 14:20:00,68.09,68.13,67.91,68.0,5800.0,60.2074,60.2427,60.0482,60.1278,5800.0
2012-05-30 14:30:00,67.98,68.01,67.91,67.91,3600.0,60.1101,60.1366,60.0482,60.0482,3600.0
2012-05-30 14:40:00,67.91,67.93,67.87,67.89,5700.0,60.0482,60.0659,60.0128,60.0305,5700.0
2012-05-30 14:50:00,67.93,67.94,67.88,67.9,7800.0,60.0659,60.0747,60.0217,60.0394,7800.0
2012-05-30 15:00:00,67.91,67.94,67.75,67.77,5300.0,60.0482,60.0747,59.9067,59.9244,5300.0
2012-05-30 15:10:00,67.79,67.79,67.59,67.6,7400.0,59.9421,59.9421,59.7652,59.7741,7400.0
2012-05-30 15:20:00,67.59,67.78,67.59,67.75,8900.0,59.7652,59.9333,59.7652,59.9067,8900.0
2012-05-30 15:30:00,67.71,67.78,67.66,67.78,10300.0,59.8714,59.9333,59.8271,59.9333,10300.0
2012-05-30 15:40:00,67.78,67.8,67.69,67.74,14000.0,59.9333,59.9509,59.8537,59.8979,14000.0
2012-05-30 15:50:00,67.74,67.82,67.67,67.67,24100.0,59.8979,59.9686,59.836,59.836,24100.0
2012-05-31 09:30:00,67.76,67.9,67.34,67.36,12800.0,59.9156,60.0394,59.5442,59.5619,12800.0
2012-05-31 09:40:00,67.37,67.37,67.09,67.25,15500.0,59.5707,59.5707,59.3231,59.4646,15500.0
2012-05-31 09:50:00,67.13,67.15,66.64,66.68,5500.0,59.3585,59.3762,58.9252,58.9606,5500.0
2012-05-31 10:00:00,66.72,66.77,66.64,66.66,5200.0,58.996,59.0402,58.9252,58.9429,5200.0
2012-05-31 10:10:00,66.65,66.73,66.55,66.7,8200.0,58.9341,59.0048,58.8456,58.9783,8200.0
2012-05-31 10:20:00,66.67,66.78,66.64,66.78,6300.0,58.9518,59.049,58.9252,59.049,6300.0
2012-05-31 10:30:00,66.76,66.95,66.74,66.88,7800.0,59.0313,59.1993,59.0137,59.1374,7800.0
2012-05-31 10:40:00,66.82,66.82,66.55,66.59,4900.0,59.0844,59.0844,58.8456,58.881,4900.0
2012-05-31 10:50:00,66.58,66.63,66.56,66.62,2000.0,58.8722,58.9164,58.8545,58.9075,2000.0
2012-05-31 11:00:00,66.58,66.58,66.44,66.47,3400.0,58.8722,58.8722,58.7484,58.7749,3400.0
2012-05-31 11:10:00,66.47,66.47,66.27,66.33,5600.0,58.7749,58.7749,58.5981,58.6511,5600.0
2012-05-31 11:20:00,66.34,66.41,66.3,66.38,2700.0,58.66,58.7219,58.6246,58.6953,2700.0
2012-05-31 11:30:00,66.38,66.64,66.38,66.62,14800.0,58.6953,58.9252,58.6953,58.9075,14800.0
2012-05-31 11:40:00,66.62,66.63,66.56,66.59,4500.0,58.9075,58.9164,58.8545,58.881,4500.0
2012-05-31 11:50:00,66.6,66.81,66.52,66.81,10900.0,58.8899,59.0755,58.8191,59.0755,10900.0
2012-05-31 12:00:00,66.78,66.89,66.75,66.86,4800.0,59.049,59.1463,59.0225,59.1198,4800.0
2012-05-31 12:10:00,66.89,66.97,66.85,66.94,5600.0,59.1463,59.217,59.1109,59.1905,5600.0
2012-05-31 12:20:00,66.95,67.21,66.95,67.18,6000.0,59.1993,59.4292,59.1993,59.4027,6000.0
2012-05-31 12:30:00,67.19,67.19,66.97,66.98,12200.0,59.4116,59.4116,59.217,59.2259,12200.0
2012-05-31 12:40:00,67.01,67.16,67.01,67.16,2700.0,59.2524,59.385,59.2524,59.385,2700.0
2012-05-31 12:50:00,67.21,67.23,67.15,67.17,3900.0,59.4292,59.4469,59.3762,59.3939,3900.0
2012-05-31 13:00:00,67.18,67.48,67.16,67.36,5000.0,59.4027,59.668,59.385,59.5619,5000.0
2012-05-31 13:10:00,67.32,67.45,67.3,67.42,2100.0,59.5265,59.6415,59.5088,59.6149,2100.0
2012-05-31 13:20:00,67.42,67.42,67.3,67.3,2500.0,59.6149,59.6149,59.5088,59.5088,2500.0
2012-05-31 13:30:00,67.32,67.36,67.14,67.16,3600.0,59.5265,59.5619,59.3673,59.385,3600.0
2012-05-31 13:40:00,67.14,67.15,67.06,67.07,3700.0,59.3673,59.3762,59.2966,59.3054,3700.0
2012-05-31 13:50:00,67.04,67.04,66.92,66.93,1900.0,59.2789,59.2789,59.1728,59.1817,1900.0
2012-05-31 14:00:00,66.91,67.29,66.9,67.27,8700.0,59.164,59.5,59.1551,59.4823,8700.0
2012-05-31 14:10:00,67.27,67.29,67.14,67.14,2300.0,59.4823,59.5,59.3673,59.3673,2300.0
2012-05-31 14:20:00,67.13,67.18,67.03,67.04,4800.0,59.3585,59.4027,59.2701,59.2789,4800.0
2012-05-31 14:30:00,67.02,67.2,67.02,67.18,3300.0,59.2612,59.4204,59.2612,59.4027,3300.0
2012-05-31 14:40:00,67.18,67.32,67.18,67.22,3800.0,59.4027,59.5265,59.4027,59.4381,3800.0
2012-05-31 14:50:00,67.23,67.3,67.1,67.3,2000.0,59.4469,59.5088,59.332,59.5088,2000.0
2012-05-31 15:00:00,67.29,67.29,67.17,67.24,4300.0,59.5,59.5,59.3939,59.4558,4300.0
2012-05-31 15:10:00,67.26,67.45,67.26,67.43,5600.0,59.4735,59.6415,59.4735,59.6238,5600.0
2012-05-31 15:20:00,67.43,67.57,67.37,67.51,11400.0,59.6238,59.7476,59.5707,59.6945,11400.0
2012-05-31 15:30:00,67.5,67.7,67.42,67.7,10200.0,59.6857,59.8625,59.6149,59.8625,10200.0
2012-05-31 15:40:00,67.67,67.74,67.38,67.42,10400.0,59.836,59.8979,59.5796,59.6149,10400.0
2012-05-31 15:50:00,67.43,67.54,67.31,67.46,38000.0,59.6238,59.721,59.5177,59.6503,38000.0
2012-06-01 09:30:00,66.96,67.23,66.73,67.06,24100.0,59.2082,59.4469,59.0048,59.2966,24100.0
2012-06-01 09:40:00,66.98,67.04,66.57,66.57,13400.0,59.2259,59.2789,58.8633,58.8633,13400.0
2012-06-01 09:50:00,66.63,66.76,66.19,66.27,22700.0,58.9164,59.0313,58.5273,58.5981,22700.0
2012-06-01 10:00:00,66.21,66.92,66.11,66.88,23800.0,58.545,59.1728,58.4566,59.1374,23800.0
2012-06-01 10:10:00,66.92,66.92,66.5,66.5,12600.0,59.1728,59.1728,58.8014,58.8014,12600.0
2012-06-01 10:20:00,66.51,66.58,66.5,66.56,8800.0,58.8103,58.8722,58.8014,58.8545,8800.0
2012-06-01 10:30:00,66.51,66.58,66.47,66.55,9700.0,58.8103,58.8722,58.7749,58.8456,9700.0
2012-06-01 10:40:00,66.5,66.61,66.46,66.61,4100.0,58.8014,58.8987,58.7661,58.8987,4100.0
2012-06-01 10:50:00,66.59,66.63,66.46,66.57,8700.0,58.881,58.9164,58.7661,58.8633,8700.0
2012-06-01 11:00:00,66.53,66.54,66.4,66.4,10500.0,58.828,58.8368,58.713,58.713,10500.0
2012-06-01 11:10:00,66.37,66.49,66.2,66.48,10500.0,58.6865,58.7926,58.5362,58.7838,10500.0
2012-06-01 11:20:00,66.45,66.51,66.3,66.35,7500.0,58.7572,58.8103,58.6246,58.6688,7500.0
2012-06-01 11:30:00,66.37,66.51,66.27,66.43,9300.0,58.6865,58.8103,58.5981,58.7395,9300.0
2012-06-01 11:40:00,66.36,66.42,66.31,66.41,3900.0,58.6776,58.7307,58.6334,58.7219,3900.0
2012-06-01 11:50:00,66.38,66.51,66.37,66.49,10500.0,58.6953,58.8103,58.6865,58.7926,10500.0
2012-06-01 12:00:00,66.44,66.46,66.24,66.36,7800.0,58.7484,58.7661,58.5715,58.6776,7800.0
2012-06-01 12:10:00,66.33,66.52,66.32,66.36,6800.0,58.6511,58.8191,58.6423,58.6776,6800.0
2012-06-01 12:20:00,66.36,66.5,66.35,66.37,11100.0,58.6776,58.8014,58.6688,58.6865,11100.0
2012-06-01 12:30:00,66.39,66.5,66.33,66.43,10200.0,58.7042,58.8014,58.6511,58.7395,10200.0
2012-06-01 12:40:00,66.43,66.48,66.43,66.47,4500.0,58.7395,58.7838,58.7395,58.7749,4500.0
2012-06-01 12:50:00,66.46,66.51,66.44,66.46,5000.0,58.7661,58.8103,58.7484,58.7661,5000.0
2012-06-01 13:00:00,66.41,66.43,66.29,66.29,3900.0,58.7219,58.7395,58.6157,58.6157,3900.0
2012-06-01 13:10:00,66.28,66.3,66.2,66.22,5300.0,58.6069,58.6246,58.5362,58.5539,5300.0
2012-06-01 13:20:00,66.22,66.28,66.19,66.26,18500.0,58.5539,58.6069,58.5273,58.5892,18500.0
2012-06-01 13:30:00,66.26,66.27,66.16,66.2,13400.0,58.5892,58.5981,58.5008,58.5362,13400.0
2012-06-01 13:40:00,66.18,66.28,66.18,66.22,9500.0,58.5185,58.6069,58.5185,58.5539,9500.0
2012-06-01 13:50:00,66.22,66.22,66.04,66.05,15900.0,58.5539,58.5539,58.3947,58.4035,15900.0
2012-06-01 14:00:00,66.03,66.05,65.83,65.83,26100.0,58.3858,58.4035,58.209,58.209,26100.0
2012-06-01 14:10:00,65.83,65.85,65.76,65.85,19500.0,58.209,58.2267,58.1471,58.2267,19500.0
2012-06-01 14:20:00,65.85,66.1,65.85,66.1,5100.0,58.2267,58.4477,58.2267,58.4477,5100.0
2012-06-01 14:30:00,66.08,66.08,65.94,66.0,7400.0,58.4301,58.4301,58.3063,58.3593,7400.0
2012-06-01 14:40:00,66.1,66.11,65.95,66.03,6200.0,58.4477,58.4566,58.3151,58.3858,6200.0
2012-06-01 14:50:00,66.02,66.11,65.95,65.97,8000.0,58.377,58.4566,58.3151,58.3328,8000.0
2012-06-01 15:00:00,65.97,66.02,65.9,65.96,6000.0,58.3328,58.377,58.2709,58.3239,6000.0
2012-06-01 15:10:00,65.98,66.05,65.93,65.95,19500.0,58.3416,58.4035,58.2974,58.3151,19500.0
2012-06-01 15:20:00,65.93,65.93,65.78,65.81,13200.0,58.2974,58.2974,58.1648,58.1913,13200.0
2012-06-01 15:30:00,65.81,65.85,65.73,65.76,14200.0,58.1913,58.2267,58.1206,58.1471,14200.0
2012-06-01 15:40:00,65.77,65.95,65.77,65.87,27400.0,58.1559,58.3151,58.1559,58.2444,27400.0
2012-06-01 15:50:00,65.88,65.98,65.83,65.84,49200.0,58.2532,58.3416,58.209,58.2178,49200.0
2012-06-04 09:30:00,65.83,66.03,65.67,65.67,8200.0,58.209,58.3858,58.0675,58.0675,8200.0
2012-06-04 09:40:00,65.62,65.78,65.58,65.77,9000.0,58.0233,58.1648,57.9879,58.1559,9000.0
2012-06-04 09:50:00,65.78,65.81,65.47,65.49,26800.0,58.1648,58.1913,57.8907,57.9084,26800.0
2012-06-04 10:00:00,65.44,65.47,65.24,65.29,21700.0,57.8641,57.8907,57.6873,57.7315,21700.0
2012-06-04 10:10:00,65.3,65.46,65.3,65.46,15200.0,57.7404,57.8818,57.7404,57.8818,15200.0
2012-06-04 10:20:00,65.42,65.56,65.39,65.52,3900.0,57.8465,57.9703,57.8199,57.9349,3900.0
2012-06-04 10:30:00,65.53,65.53,65.35,65.35,6500.0,57.9437,57.9437,57.7846,57.7846,6500.0
2012-06-04 10:40:00,65.37,65.44,65.35,65.37,8300.0,57.8023,57.8641,57.7846,57.8023,8300.0
2012-06-04 10:50:00,65.39,65.46,65.37,65.4,7500.0,57.8199,57.8818,57.8023,57.8288,7500.0
2012-06-04 11:00:00,65.39,65.43,65.21,65.24,7000.0,57.8199,57.8553,57.6608,57.6873,7000.0
2012-06-04 11:10:00,65.22,65.32,65.13,65.13,3700.0,57.6696,57.758,57.59,57.59,3700.0
2012-06-04 11:20:00,65.14,65.17,65.09,65.11,4600.0,57.5989,57.6254,57.5547,57.5724,4600.0
2012-06-04 11:30:00,65.13,65.15,65.06,65.08,5200.0,57.59,57.6077,57.5281,57.5458,5200.0
2012-06-04 11:40:00,65.1,65.12,65.02,65.09,3400.0,57.5635,57.5812,57.4928,57.5547,3400.0
2012-06-04 11:50:00,65.06,65.15,64.96,65.11,9000.0,57.5281,57.6077,57.4397,57.5724,9000.0
2012-06-04 12:00:00,65.05,65.18,65.02,65.12,9000.0,57.5193,57.6342,57.4928,57.5812,9000.0
2012-06-04 12:10:00,65.1,65.1,64.94,65.0,12600.0,57.5635,57.5635,57.422,57.4751,12600.0
2012-06-04 12:20:00,65.0,65.06,64.95,65.05,14000.0,57.4751,57.5281,57.4309,57.5193,14000.0
2012-06-04 12:30:00,65.04,65.06,64.98,65.05,7200.0,57.5105,57.5281,57.4574,57.5193,7200.0
2012-06-04 12:40:00,65.06,65.07,65.03,65.05,2600.0,57.5281,57.537,57.5016,57.5193,2600.0
2012-06-04 12:50:00,65.05,65.1,65.02,65.05,8200.0,57.5193,57.5635,57.4928,57.5193,8200.0
2012-06-04 13:00:00,65.08,65.1,65.0,65.06,2900.0,57.5458,57.5635,57.4751,57.5281,2900.0
2012-06-04 13:10:00,65.04,65.11,64.79,64.91,22500.0,57.5105,57.5724,57.2894,57.3955,22500.0
2012-06-04 13:20:00,64.91,65.05,64.91,65.05,9300.0,57.3955,57.5193,57.3955,57.5193,9300.0
2012-06-04 13:30:00,65.01,65.19,64.98,65.18,5400.0,57.4839,57.6431,57.4574,57.6342,5400.0
2012-06-04 13:40:00,65.17,65.17,64.9,64.93,35000.0,57.6254,57.6254,57.3867,57.4132,35000.0
2012-06-04 13:50:00,64.93,64.94,64.75,64.81,5800.0,57.4132,57.422,57.254,57.3071,5800.0
2012-06-04 14:00:00,64.8,64.98,64.76,64.94,55300.0,57.2982,57.4574,57.2629,57.422,55300.0
2012-06-04 14:10:00,64.94,64.98,64.83,64.96,12600.0,57.422,57.4574,57.3248,57.4397,12600.0
2012-06-04 14:20:00,64.96,65.04,64.95,65.0,6700.0,57.4397,57.5105,57.4309,57.4751,6700.0
2012-06-04 14:30:00,64.98,65.19,64.94,65.09,39400.0,57.4574,57.6431,57.422,57.5547,39400.0
2012-06-04 14:40:00,65.06,65.13,65.0,65.03,13100.0,57.5281,57.59,57.4751,57.5016,13100.0
2012-06-04 14:50:00,65.01,65.05,64.96,64.97,15200.0,57.4839,57.5193,57.4397,57.4486,15200.0
2012-06-04 15:00:00,64.99,65.0,64.87,64.87,5200.0,57.4662,57.4751,57.3601,57.3601,5200.0
2012-06-04 15:10:00,64.89,64.91,64.8,64.85,14000.0,57.3778,57.3955,57.2982,57.3425,14000.0
2012-06-04 15:20:00,64.86,65.03,64.8,65.01,54200.0,57.3513,57.5016,57.2982,57.4839,54200.0
2012-06-04 15:30:00,64.97,65.02,64.88,65.0,20700.0,57.4486,57.4928,57.369,57.4751,20700.0
2012-06-04 15:40:00,65.02,65.18,64.92,65.17,22900.0,57.4928,57.6342,57.4043,57.6254,22900.0
2012-06-04 15:50:00,65.16,65.24,65.15,65.17,18100.0,57.6166,57.6873,57.6077,57.6254,18100.0
2012-06-05 09:30:00,64.83,65.39,64.72,65.26,6200.0,57.3248,57.8199,57.2275,57.705,6200.0
2012-06-05 09:40:00,65.25,65.25,65.03,65.11,11200.0,57.6961,57.6961,57.5016,57.5724,11200.0
2012-06-05 09:50:00,65.11,65.14,64.89,65.04,26800.0,57.5724,57.5989,57.3778,57.5105,26800.0
2012-06-05 10:00:00,65.05,65.25,65.05,65.11,10100.0,57.5193,57.6961,57.5193,57.5724,10100.0
2012-06-05 10:10:00,65.14,65.36,65.09,65.33,5000.0,57.5989,57.7934,57.5547,57.7669,5000.0
2012-06-05 10:20:00,65.34,65.55,65.28,65.55,3800.0,57.7757,57.9614,57.7227,57.9614,3800.0
2012-06-05 10:30:00,65.57,65.57,65.37,65.4,4800.0,57.9791,57.9791,57.8023,57.8288,4800.0
2012-06-05 10:40:00,65.37,65.37,64.92,64.92,6500.0,57.8023,57.8023,57.4043,57.4043,6500.0
2012-06-05 10:50:00,64.91,64.94,64.61,64.78,4100.0,57.3955,57.422,57.1302,57.2806,4100.0
2012-06-05 11:00:00,64.79,65.02,64.75,65.02,4000.0,57.2894,57.4928,57.254,57.4928,4000.0
2012-06-05 11:10:00,65.05,65.18,65.01,65.07,5500.0,57.5193,57.6342,57.4839,57.537,5500.0
2012-06-05 11:20:00,65.07,65.1,64.95,64.96,3400.0,57.537,57.5635,57.4309,57.4397,3400.0
2012-06-05 11:30:00,64.97,65.02,64.79,64.81,5700.0,57.4486,57.4928,57.2894,57.3071,5700.0
2012-06-05 11:40:00,64.8,64.85,64.75,64.83,2800.0,57.2982,57.3425,57.254,57.3248,2800.0
2012-06-05 11:50:00,64.8,64.83,64.69,64.71,3800.0,57.2982,57.3248,57.201,57.2187,3800.0
2012-06-05 12:00:00,64.74,64.9,64.6,64.84,19800.0,57.2452,57.3867,57.1214,57.3336,19800.0
2012-06-05 12:10:00,64.89,64.99,64.78,64.92,11000.0,57.3778,57.4662,57.2806,57.4043,11000.0
2012-06-05 12:20:00,64.92,65.0,64.88,64.91,3800.0,57.4043,57.4751,57.369,57.3955,3800.0
2012-06-05 12:30:00,64.95,65.11,64.85,64.88,23700.0,57.4309,57.5724,57.3425,57.369,23700.0
2012-06-05 12:40:00,64.96,65.03,64.88,64.94,9200.0,57.4397,57.5016,57.369,57.422,9200.0
2012-06-05 12:50:00,64.93,65.02,64.81,64.95,11300.0,57.4132,57.4928,57.3071,57.4309,11300.0
2012-06-05 13:00:00,64.91,64.95,64.78,64.9,6800.0,57.3955,57.4309,57.2806,57.3867,6800.0
2012-06-05 13:10:00,64.92,64.94,64.74,64.79,23000.0,57.4043,57.422,57.2452,57.2894,23000.0
2012-06-05 13:20:00,64.76,64.95,64.76,64.8,31300.0,57.2629,57.4309,57.2629,57.2982,31300.0
2012-06-05 13:30:00,64.82,64.82,64.65,64.75,5000.0,57.3159,57.3159,57.1656,57.254,5000.0
2012-06-05 13:40:00,64.72,64.87,64.72,64.83,6400.0,57.2275,57.3601,57.2275,57.3248,6400.0
2012-06-05 13:50:00,64.83,64.93,64.75,64.93,16400.0,57.3248,57.4132,57.254,57.4132,16400.0
2012-06-05 14:00:00,64.92,64.93,64.7,64.83,18200.0,57.4043,57.4132,57.2098,57.3248,18200.0
2012-06-05 14:10:00,64.85,64.92,64.8,64.89,7100.0,57.3425,57.4043,57.2982,57.3778,7100.0
2012-06-05 14:20:00,64.91,64.97,64.81,64.81,9600.0,57.3955,57.4486,57.3071,57.3071,9600.0
2012-06-05 14:30:00,64.83,64.92,64.79,64.79,26700.0,57.3248,57.4043,57.2894,57.2894,26700.0
2012-06-05 14:40:00,64.75,64.82,64.72,64.75,6900.0,57.254,57.3159,57.2275,57.254,6900.0
2012-06-05 14:50:00,64.72,64.85,64.7,64.8,11700.0,57.2275,57.3425,57.2098,57.2982,11700.0
2012-06-05 15:00:00,64.83,64.88,64.63,64.66,30700.0,57.3248,57.369,57.1479,57.1744,30700.0
2012-06-05 15:10:00,64.65,64.8,64.63,64.68,14100.0,57.1656,57.2982,57.1479,57.1921,14100.0
2012-06-05 15:20:00,64.7,64.73,64.6,64.62,20200.0,57.2098,57.2363,57.1214,57.1391,20200.0
2012-06-05 15:30:00,64.63,64.68,64.59,64.59,46400.0,57.1479,57.1921,57.1126,57.1126,46400.0
2012-06-05 15:40:00,64.6,64.63,64.57,64.59,43700.0,57.1214,57.1479,57.0949,57.1126,43700.0
2012-06-05 15:50:00,64.6,64.61,64.54,64.56,52100.0,57.1214,57.1302,57.0683,57.086,52100.0
2012-06-06 09:30:00,66.55,66.77,65.02,66.4,17800.0,58.8456,59.0402,57.4928,58.713,17800.0
2012-06-06 09:40:00,66.29,66.29,66.0,66.26,8300.0,58.6157,58.6157,58.3593,58.5892,8300.0
2012-06-06 09:50:00,66.26,66.43,66.21,66.34,6300.0,58.5892,58.7395,58.545,58.66,6300.0
2012-06-06 10:00:00,66.34,66.43,66.08,66.15,8600.0,58.66,58.7395,58.4301,58.492,8600.0
2012-06-06 10:10:00,66.22,66.39,66.15,66.25,4400.0,58.5539,58.7042,58.492,58.5804,4400.0
2012-06-06 10:20:00,66.23,66.23,66.08,66.08,3500.0,58.5627,58.5627,58.4301,58.4301,3500.0
2012-06-06 10:30:00,66.11,66.25,66.09,66.2,3900.0,58.4566,58.5804,58.4389,58.5362,3900.0
2012-06-06 10:40:00,66.18,66.31,66.14,66.26,3200.0,58.5185,58.6334,58.4831,58.5892,3200.0
2012-06-06 10:50:00,66.31,66.39,66.27,66.35,5800.0,58.6334,58.7042,58.5981,58.6688,5800.0
2012-06-06 11:00:00,66.38,66.39,66.27,66.36,5300.0,58.6953,58.7042,58.5981,58.6776,5300.0
2012-06-06 11:10:00,66.34,66.41,66.32,66.4,6900.0,58.66,58.7219,58.6423,58.713,6900.0
2012-06-06 11:20:00,66.39,66.55,66.39,66.55,6800.0,58.7042,58.8456,58.7042,58.8456,6800.0
2012-06-06 11:30:00,66.53,66.59,66.46,66.59,4100.0,58.828,58.881,58.7661,58.881,4100.0
2012-06-06 11:40:00,66.58,66.78,66.58,66.78,14600.0,58.8722,59.049,58.8722,59.049,14600.0
2012-06-06 11:50:00,66.78,66.83,66.71,66.82,5000.0,59.049,59.0932,58.9871,59.0844,5000.0
2012-06-06 12:00:00,66.84,66.95,66.84,66.94,4800.0,59.1021,59.1993,59.1021,59.1905,4800.0
2012-06-06 12:10:00,66.93,66.97,66.93,66.95,2900.0,59.1817,59.217,59.1817,59.1993,2900.0
2012-06-06 12:20:00,66.95,66.95,66.82,66.82,2900.0,59.1993,59.1993,59.0844,59.0844,2900.0
2012-06-06 12:30:00,66.84,66.85,66.76,66.76,3500.0,59.1021,59.1109,59.0313,59.0313,3500.0
2012-06-06 12:40:00,66.8,66.9,66.79,66.79,2100.0,59.0667,59.1551,59.0579,59.0579,2100.0
2012-06-06 12:50:00,66.8,66.83,66.7,66.74,2400.0,59.0667,59.0932,58.9783,59.0137,2400.0
2012-06-06 13:00:00,66.69,66.73,66.68,66.68,3000.0,58.9694,59.0048,58.9606,58.9606,3000.0
2012-06-06 13:10:00,66.66,66.68,66.58,66.6,2100.0,58.9429,58.9606,58.8722,58.8899,2100.0
2012-06-06 13:20:00,66.64,66.66,66.52,66.58,3300.0,58.9252,58.9429,58.8191,58.8722,3300.0
2012-06-06 13:30:00,66.66,66.7,66.61,66.66,3000.0,58.9429,58.9783,58.8987,58.9429,3000.0
2012-06-06 13:40:00,66.69,66.7,66.61,66.62,3700.0,58.9694,58.9783,58.8987,58.9075,3700.0
2012-06-06 13:50:00,66.62,66.66,66.49,66.49,1200.0,58.9075,58.9429,58.7926,58.7926,1200.0
2012-06-06 14:00:00,66.52,66.57,66.41,66.41,4400.0,58.8191,58.8633,58.7219,58.7219,4400.0
2012-06-06 14:10:00,66.37,66.44,66.32,66.44,5800.0,58.6865,58.7484,58.6423,58.7484,5800.0
2012-06-06 14:20:00,66.45,66.52,66.35,66.52,5200.0,58.7572,58.8191,58.6688,58.8191,5200.0
2012-06-06 14:30:00,66.53,66.63,66.47,66.54,5000.0,58.828,58.9164,58.7749,58.8368,5000.0
2012-06-06 14:40:00,66.52,66.57,66.38,66.38,5600.0,58.8191,58.8633,58.6953,58.6953,5600.0
2012-06-06 14:50:00,66.37,66.39,66.25,66.25,5300.0,58.6865,58.7042,58.5804,58.5804,5300.0
2012-06-06 15:00:00,66.25,66.32,66.24,66.25,5100.0,58.5804,58.6423,58.5715,58.5804,5100.0
2012-06-06 15:10:00,66.23,66.32,66.22,66.31,6000.0,58.5627,58.6423,58.5539,58.6334,6000.0
2012-06-06 15:20:00,66.3,66.38,66.23,66.31,9200.0,58.6246,58.6953,58.5627,58.6334,9200.0
2012-06-06 15:30:00,66.33,66.39,66.27,66.27,16400.0,58.6511,58.7042,58.5981,58.5981,16400.0
2012-06-06 15:40:00,66.28,66.61,66.28,66.45,15700.0,58.6069,58.8987,58.6069,58.7572,15700.0
2012-06-06 15:50:00,66.45,66.7,66.43,66.68,31900.0,58.7572,58.9783,58.7395,58.9606,31900.0
2012-06-07 09:30:00,67.49,68.12,67.31,68.11,7600.0,59.6768,60.2339,59.5177,60.225,7600.0
2012-06-07 09:40:00,68.06,68.37,68.04,68.11,7100.0,60.1808,60.4549,60.1632,60.225,7100.0
2012-06-07 09:50:00,68.16,68.29,68.08,68.1,11700.0,60.2693,60.3842,60.1985,60.2162,11700.0
2012-06-07 10:00:00,68.16,68.25,67.54,67.54,9800.0,60.2693,60.3488,59.721,59.721,9800.0
2012-06-07 10:10:00,67.53,67.53,67.19,67.19,2600.0,59.7122,59.7122,59.4116,59.4116,2600.0
2012-06-07 10:20:00,67.08,67.5,67.07,67.43,4900.0,59.3143,59.6857,59.3054,59.6238,4900.0
2012-06-07 10:30:00,67.5,67.5,67.16,67.16,3200.0,59.6857,59.6857,59.385,59.385,3200.0
2012-06-07 10:40:00,67.16,67.2,66.95,66.97,4600.0,59.385,59.4204,59.1993,59.217,4600.0
2012-06-07 10:50:00,66.94,66.94,66.65,66.74,4200.0,59.1905,59.1905,58.9341,59.0137,4200.0
2012-06-07 11:00:00,66.69,66.96,66.69,66.86,4400.0,58.9694,59.2082,58.9694,59.1198,4400.0
2012-06-07 11:10:00,66.83,66.83,66.66,66.75,2400.0,59.0932,59.0932,58.9429,59.0225,2400.0
2012-06-07 11:20:00,66.76,66.92,66.76,66.89,2300.0,59.0313,59.1728,59.0313,59.1463,2300.0
2012-06-07 11:30:00,66.79,67.03,66.74,67.03,3600.0,59.0579,59.2701,59.0137,59.2701,3600.0
2012-06-07 11:40:00,67.06,67.2,67.05,67.2,1800.0,59.2966,59.4204,59.2878,59.4204,1800.0
2012-06-07 11:50:00,67.24,67.33,67.24,67.25,2000.0,59.4558,59.5353,59.4558,59.4646,2000.0
2012-06-07 12:00:00,67.23,67.23,67.09,67.16,4800.0,59.4469,59.4469,59.3231,59.385,4800.0
2012-06-07 12:10:00,67.16,67.47,67.13,67.38,3400.0,59.385,59.6591,59.3585,59.5796,3400.0
2012-06-07 12:20:00,67.45,67.45,67.32,67.39,1300.0,59.6415,59.6415,59.5265,59.5884,1300.0
2012-06-07 12:30:00,67.38,67.51,67.29,67.45,2700.0,59.5796,59.6945,59.5,59.6415,2700.0
2012-06-07 12:40:00,67.53,67.53,67.36,67.47,1300.0,59.7122,59.7122,59.5619,59.6591,1300.0
2012-06-07 12:50:00,67.47,67.55,67.47,67.5,3200.0,59.6591,59.7299,59.6591,59.6857,3200.0
2012-06-07 13:00:00,67.54,67.54,67.49,67.49,500.0,59.721,59.721,59.6768,59.6768,500.0
2012-06-07 13:10:00,67.49,67.73,67.49,67.73,7300.0,59.6768,59.889,59.6768,59.889,7300.0
2012-06-07 13:20:00,67.7,67.75,67.63,67.66,7800.0,59.8625,59.9067,59.8006,59.8271,7800.0
2012-06-07 13:30:00,67.62,67.68,67.62,67.64,2200.0,59.7918,59.8448,59.7918,59.8095,2200.0
2012-06-07 13:40:00,67.67,67.69,67.56,67.62,3500.0,59.836,59.8537,59.7387,59.7918,3500.0
2012-06-07 13:50:00,67.56,67.57,67.41,67.47,7000.0,59.7387,59.7476,59.6061,59.6591,7000.0
2012-06-07 14:00:00,67.47,67.49,67.37,67.42,3000.0,59.6591,59.6768,59.5707,59.6149,3000.0
2012-06-07 14:10:00,67.43,67.59,67.43,67.58,3700.0,59.6238,59.7652,59.6238,59.7564,3700.0
2012-06-07 14:20:00,67.61,67.67,67.58,67.62,2300.0,59.7829,59.836,59.7564,59.7918,2300.0
2012-06-07 14:30:00,67.57,67.61,67.55,67.59,3300.0,59.7476,59.7829,59.7299,59.7652,3300.0
2012-06-07 14:40:00,67.58,67.67,67.57,67.67,6800.0,59.7564,59.836,59.7476,59.836,6800.0
2012-06-07 14:50:00,67.68,67.68,67.6,67.62,5300.0,59.8448,59.8448,59.7741,59.7918,5300.0
2012-06-07 15:00:00,67.61,67.64,67.49,67.55,7100.0,59.7829,59.8095,59.6768,59.7299,7100.0
2012-06-07 15:10:00,67.55,67.55,67.33,67.37,9800.0,59.7299,59.7299,59.5353,59.5707,9800.0
2012-06-07 15:20:00,67.34,67.34,67.12,67.18,17800.0,59.5442,59.5442,59.3497,59.4027,17800.0
2012-06-07 15:30:00,67.16,67.22,66.9,66.91,11900.0,59.385,59.4381,59.1551,59.164,11900.0
2012-06-07 15:40:00,66.91,67.03,66.64,66.76,19700.0,59.164,59.2701,58.9252,59.0313,19700.0
2012-06-07 15:50:00,66.74,66.75,66.58,66.65,28300.0,59.0137,59.0225,58.8722,58.9341,28300.0
2012-06-08 09:30:00,66.68,66.68,66.08,66.22,7200.0,58.9606,58.9606,58.4301,58.5539,7200.0
2012-06-08 09:40:00,66.08,66.2,66.01,66.17,4300.0,58.4301,58.5362,58.3682,58.5096,4300.0
2012-06-08 09:50:00,66.16,66.25,65.93,66.21,4400.0,58.5008,58.5804,58.2974,58.545,4400.0
2012-06-08 10:00:00,66.19,66.64,66.19,66.57,4900.0,58.5273,58.9252,58.5273,58.8633,4900.0
2012-06-08 10:10:00,66.58,66.75,66.5,66.52,3400.0,58.8722,59.0225,58.8014,58.8191,3400.0
2012-06-08 10:20:00,66.46,66.49,66.46,66.49,1500.0,58.7661,58.7926,58.7661,58.7926,1500.0
2012-06-08 10:30:00,66.61,66.74,66.61,66.72,3000.0,58.8987,59.0137,58.8987,58.996,3000.0
2012-06-08 10:40:00,66.74,66.97,66.74,66.95,3600.0,59.0137,59.217,59.0137,59.1993,3600.0
2012-06-08 10:50:00,66.94,67.03,66.87,67.01,4300.0,59.1905,59.2701,59.1286,59.2524,4300.0
2012-06-08 11:00:00,67.03,67.2,67.01,67.09,3200.0,59.2701,59.4204,59.2524,59.3231,3200.0
2012-06-08 11:10:00,67.08,67.1,67.01,67.04,2700.0,59.3143,59.332,59.2524,59.2789,2700.0
2012-06-08 11:20:00,66.95,66.99,66.91,66.93,1100.0,59.1993,59.2347,59.164,59.1817,1100.0
2012-06-08 11:30:00,66.9,66.99,66.9,66.99,1100.0,59.1551,59.2347,59.1551,59.2347,1100.0
2012-06-08 11:40:00,67.03,67.14,67.01,67.13,2100.0,59.2701,59.3673,59.2524,59.3585,2100.0
2012-06-08 11:50:00,67.13,67.2,67.02,67.02,2100.0,59.3585,59.4204,59.2612,59.2612,2100.0
2012-06-08 12:00:00,67.03,67.15,67.03,67.03,2400.0,59.2701,59.3762,59.2701,59.2701,2400.0
2012-06-08 12:10:00,66.98,66.98,66.93,66.93,900.0,59.2259,59.2259,59.1817,59.1817,900.0
2012-06-08 12:20:00,66.89,66.98,66.87,66.98,1400.0,59.1463,59.2259,59.1286,59.2259,1400.0
2012-06-08 12:30:00,67.0,67.41,67.0,67.37,11800.0,59.2436,59.6061,59.2436,59.5707,11800.0
2012-06-08 12:40:00,67.36,67.42,67.36,67.38,2000.0,59.5619,59.6149,59.5619,59.5796,2000.0
2012-06-08 12:50:00,67.43,67.48,67.39,67.44,3900.0,59.6238,59.668,59.5884,59.6326,3900.0
2012-06-08 13:00:00,67.48,67.63,67.45,67.63,3700.0,59.668,59.8006,59.6415,59.8006,3700.0
2012-06-08 13:10:00,67.63,67.63,67.55,67.58,4300.0,59.8006,59.8006,59.7299,59.7564,4300.0
2012-06-08 13:20:00,67.61,67.63,67.45,67.5,5700.0,59.7829,59.8006,59.6415,59.6857,5700.0
2012-06-08 13:30:00,67.48,67.51,67.44,67.44,2800.0,59.668,59.6945,59.6326,59.6326,2800.0
2012-06-08 13:40:00,67.42,67.47,67.41,67.46,3200.0,59.6149,59.6591,59.6061,59.6503,3200.0
2012-06-08 13:50:00,67.45,67.56,67.45,67.56,1800.0,59.6415,59.7387,59.6415,59.7387,1800.0
2012-06-08 14:00:00,67.5,67.54,67.46,67.51,3100.0,59.6857,59.721,59.6503,59.6945,3100.0
2012-06-08 14:10:00,67.51,67.54,67.45,67.45,2000.0,59.6945,59.721,59.6415,59.6415,2000.0
2012-06-08 14:20:00,67.48,67.49,67.45,67.48,3900.0,59.668,59.6768,59.6415,59.668,3900.0
2012-06-08 14:30:00,67.47,67.61,67.46,67.61,3700.0,59.6591,59.7829,59.6503,59.7829,3700.0
2012-06-08 14:40:00,67.62,67.68,67.54,67.68,12500.0,59.7918,59.8448,59.721,59.8448,12500.0
2012-06-08 14:50:00,67.68,67.72,67.54,67.54,14800.0,59.8448,59.8802,59.721,59.721,14800.0
2012-06-08 15:00:00,67.49,67.55,67.49,67.49,2900.0,59.6768,59.7299,59.6768,59.6768,2900.0
2012-06-08 15:10:00,67.51,67.61,67.5,67.59,4200.0,59.6945,59.7829,59.6857,59.7652,4200.0
2012-06-08 15:20:00,67.59,67.62,67.51,67.51,2600.0,59.7652,59.7918,59.6945,59.6945,2600.0
2012-06-08 15:30:00,67.53,67.56,67.49,67.5,7100.0,59.7122,59.7387,59.6768,59.6857,7100.0
2012-06-08 15:40:00,67.51,67.67,67.51,67.64,6200.0,59.6945,59.836,59.6945,59.8095,6200.0
2012-06-08 15:50:00,67.63,67.67,67.49,67.53,9500.0,59.8006,59.836,59.6768,59.7122,9500.0
2012-06-11 09:30:00,68.28,68.86,68.1,68.1,8300.0,60.3754,60.8882,60.2162,60.2162,8300.0
2012-06-11 09:40:00,67.99,68.02,67.61,67.74,17300.0,60.1189,60.1455,59.7829,59.8979,17300.0
2012-06-11 09:50:00,67.69,67.93,67.69,67.76,13900.0,59.8537,60.0659,59.8537,59.9156,13900.0
2012-06-11 10:00:00,67.83,67.98,67.65,67.8,17600.0,59.9775,60.1101,59.8183,59.9509,17600.0
2012-06-11 10:10:00,67.75,68.01,67.65,67.87,13900.0,59.9067,60.1366,59.8183,60.0128,13900.0
2012-06-11 10:20:00,67.79,67.9,67.71,67.9,9700.0,59.9421,60.0394,59.8714,60.0394,9700.0
2012-06-11 10:30:00,67.84,68.21,67.8,68.21,9200.0,59.9863,60.3135,59.9509,60.3135,9200.0
2012-06-11 10:40:00,68.2,68.2,67.9,67.95,4700.0,60.3046,60.3046,60.0394,60.0836,4700.0
2012-06-11 10:50:00,67.92,67.92,67.71,67.8,9100.0,60.057,60.057,59.8714,59.9509,9100.0
2012-06-11 11:00:00,67.78,67.9,67.72,67.86,7500.0,59.9333,60.0394,59.8802,60.004,7500.0
2012-06-11 11:10:00,67.89,67.94,67.78,67.78,12600.0,60.0305,60.0747,59.9333,59.9333,12600.0
2012-06-11 11:20:00,67.78,67.88,67.77,67.8,6100.0,59.9333,60.0217,59.9244,59.9509,6100.0
2012-06-11 11:30:00,67.8,67.88,67.78,67.88,5600.0,59.9509,60.0217,59.9333,60.0217,5600.0
2012-06-11 11:40:00,67.88,67.88,67.76,67.8,7800.0,60.0217,60.0217,59.9156,59.9509,7800.0
2012-06-11 11:50:00,67.8,67.94,67.68,67.88,28500.0,59.9509,60.0747,59.8448,60.0217,28500.0
2012-06-11 12:00:00,67.89,67.89,67.71,67.78,8800.0,60.0305,60.0305,59.8714,59.9333,8800.0
2012-06-11 12:10:00,67.78,67.79,67.66,67.67,8200.0,59.9333,59.9421,59.8271,59.836,8200.0
2012-06-11 12:20:00,67.7,67.78,67.59,67.74,22900.0,59.8625,59.9333,59.7652,59.8979,22900.0
2012-06-11 12:30:00,67.75,67.75,67.64,67.7,7600.0,59.9067,59.9067,59.8095,59.8625,7600.0
2012-06-11 12:40:00,67.7,67.77,67.64,67.75,7000.0,59.8625,59.9244,59.8095,59.9067,7000.0
2012-06-11 12:50:00,67.74,67.74,67.67,67.74,10100.0,59.8979,59.8979,59.836,59.8979,10100.0
2012-06-11 13:00:00,67.75,67.8,67.71,67.75,9600.0,59.9067,59.9509,59.8714,59.9067,9600.0
2012-06-11 13:10:00,67.77,67.86,67.7,67.85,6800.0,59.9244,60.004,59.8625,59.9951,6800.0
2012-06-11 13:20:00,67.85,67.88,67.72,67.87,10600.0,59.9951,60.0217,59.8802,60.0128,10600.0
2012-06-11 13:30:00,67.85,67.91,67.72,67.77,9800.0,59.9951,60.0482,59.8802,59.9244,9800.0
2012-06-11 13:40:00,67.75,67.85,67.73,67.83,13800.0,59.9067,59.9951,59.889,59.9775,13800.0
2012-06-11 13:50:00,67.84,67.89,67.8,67.8,6700.0,59.9863,60.0305,59.9509,59.9509,6700.0
2012-06-11 14:00:00,67.82,67.82,67.7,67.75,18400.0,59.9686,59.9686,59.8625,59.9067,18400.0
2012-06-11 14:10:00,67.73,67.81,67.69,67.72,22200.0,59.889,59.9598,59.8537,59.8802,22200.0
2012-06-11 14:20:00,67.72,67.8,67.7,67.73,10700.0,59.8802,59.9509,59.8625,59.889,10700.0
2012-06-11 14:30:00,67.72,67.78,67.59,67.63,12700.0,59.8802,59.9333,59.7652,59.8006,12700.0
2012-06-11 14:40:00,67.6,67.6,67.41,67.41,7400.0,59.7741,59.7741,59.6061,59.6061,7400.0
2012-06-11 14:50:00,67.4,67.5,67.32,67.48,13300.0,59.5972,59.6857,59.5265,59.668,13300.0
2012-06-11 15:00:00,67.51,67.51,67.33,67.38,18200.0,59.6945,59.6945,59.5353,59.5796,18200.0
2012-06-11 15:10:00,67.36,67.4,67.18,67.18,12700.0,59.5619,59.5972,59.4027,59.4027,12700.0
2012-06-11 15:20:00,67.18,67.18,66.97,67.0,13000.0,59.4027,59.4027,59.217,59.2436,13000.0
2012-06-11 15:30:00,67.01,67.19,67.01,67.19,20100.0,59.2524,59.4116,59.2524,59.4116,20100.0
2012-06-11 15:40:00,67.19,67.3,67.02,67.05,17200.0,59.4116,59.5088,59.2612,59.2878,17200.0
2012-06-11 15:50:00,67.04,67.07,66.83,66.94,29800.0,59.2789,59.3054,59.0932,59.1905,29800.0
2012-06-12 09:30:00,67.0,67.52,66.81,67.15,7400.0,59.2436,59.7034,59.0755,59.3762,7400.0
2012-06-12 09:40:00,67.08,67.16,66.87,67.0,8200.0,59.3143,59.385,59.1286,59.2436,8200.0
2012-06-12 09:50:00,67.04,67.15,66.83,66.83,6100.0,59.2789,59.3762,59.0932,59.0932,6100.0
2012-06-12 10:00:00,66.86,67.01,66.19,66.27,17200.0,59.1198,59.2524,58.5273,58.5981,17200.0
2012-06-12 10:10:00,66.31,66.5,66.31,66.36,9800.0,58.6334,58.8014,58.6334,58.6776,9800.0
2012-06-12 10:20:00,66.36,66.39,66.23,66.23,9100.0,58.6776,58.7042,58.5627,58.5627,9100.0
2012-06-12 10:30:00,66.24,66.29,65.98,66.07,4800.0,58.5715,58.6157,58.3416,58.4212,4800.0
2012-06-12 10:40:00,66.0,66.48,66.0,66.47,4600.0,58.3593,58.7838,58.3593,58.7749,4600.0
2012-06-12 10:50:00,66.41,66.5,66.33,66.43,6300.0,58.7219,58.8014,58.6511,58.7395,6300.0
2012-06-12 11:00:00,66.48,66.66,66.47,66.61,5800.0,58.7838,58.9429,58.7749,58.8987,5800.0
2012-06-12 11:10:00,66.66,66.83,66.56,66.59,19500.0,58.9429,59.0932,58.8545,58.881,19500.0
2012-06-12 11:20:00,66.6,66.71,66.57,66.61,16300.0,58.8899,58.9871,58.8633,58.8987,16300.0
2012-06-12 11:30:00,66.61,66.65,66.52,66.53,4800.0,58.8987,58.9341,58.8191,58.828,4800.0
2012-06-12 11:40:00,66.54,66.64,66.51,66.57,5000.0,58.8368,58.9252,58.8103,58.8633,5000.0
2012-06-12 11:50:00,66.56,66.59,66.33,66.36,3800.0,58.8545,58.881,58.6511,58.6776,3800.0
2012-06-12 12:00:00,66.39,66.46,66.27,66.27,6000.0,58.7042,58.7661,58.5981,58.5981,6000.0
2012-06-12 12:10:00,66.32,66.36,66.17,66.36,21900.0,58.6423,58.6776,58.5096,58.6776,21900.0
2012-06-12 12:20:00,66.37,66.52,66.37,66.37,5200.0,58.6865,58.8191,58.6865,58.6865,5200.0
2012-06-12 12:30:00,66.4,66.59,66.39,66.58,5400.0,58.713,58.881,58.7042,58.8722,5400.0
2012-06-12 12:40:00,66.56,66.58,66.46,66.48,3400.0,58.8545,58.8722,58.7661,58.7838,3400.0
2012-06-12 12:50:00,66.47,66.49,66.45,66.46,1900.0,58.7749,58.7926,58.7572,58.7661,1900.0
2012-06-12 13:00:00,66.45,66.49,66.44,66.45,1300.0,58.7572,58.7926,58.7484,58.7572,1300.0
2012-06-12 13:10:00,66.51,66.66,66.51,66.58,11300.0,58.8103,58.9429,58.8103,58.8722,11300.0
2012-06-12 13:20:00,66.61,66.67,66.49,66.62,6800.0,58.8987,58.9518,58.7926,58.9075,6800.0
2012-06-12 13:30:00,66.62,66.66,66.6,66.66,6800.0,58.9075,58.9429,58.8899,58.9429,6800.0
2012-06-12 13:40:00,66.69,66.69,66.52,66.55,8700.0,58.9694,58.9694,58.8191,58.8456,8700.0
2012-06-12 13:50:00,66.56,66.66,66.47,66.54,9400.0,58.8545,58.9429,58.7749,58.8368,9400.0
2012-06-12 14:00:00,66.58,66.69,66.58,66.63,11400.0,58.8722,58.9694,58.8722,58.9164,11400.0
2012-06-12 14:10:00,66.61,66.65,66.52,66.63,3100.0,58.8987,58.9341,58.8191,58.9164,3100.0
2012-06-12 14:20:00,66.62,66.64,66.51,66.61,4700.0,58.9075,58.9252,58.8103,58.8987,4700.0
2012-06-12 14:30:00,66.61,66.81,66.6,66.81,7300.0,58.8987,59.0755,58.8899,59.0755,7300.0
2012-06-12 14:40:00,66.77,66.77,66.61,66.64,4200.0,59.0402,59.0402,58.8987,58.9252,4200.0
2012-06-12 14:50:00,66.6,66.63,66.55,66.63,3200.0,58.8899,58.9164,58.8456,58.9164,3200.0
2012-06-12 15:00:00,66.64,66.73,66.62,66.73,4900.0,58.9252,59.0048,58.9075,59.0048,4900.0
2012-06-12 15:10:00,66.72,66.75,66.64,66.68,7100.0,58.996,59.0225,58.9252,58.9606,7100.0
2012-06-12 15:20:00,66.64,66.84,66.52,66.83,12400.0,58.9252,59.1021,58.8191,59.0932,12400.0
2012-06-12 15:30:00,66.81,66.81,66.67,66.77,16100.0,59.0755,59.0755,58.9518,59.0402,16100.0
2012-06-12 15:40:00,66.77,66.99,66.77,66.89,24300.0,59.0402,59.2347,59.0402,59.1463,24300.0
2012-06-12 15:50:00,66.88,67.01,66.78,66.8,51700.0,59.1374,59.2524,59.049,59.0667,51700.0
2012-06-13 09:30:00,65.75,66.76,65.75,66.03,6000.0,58.1383,59.0313,58.1383,58.3858,6000.0
2012-06-13 09:40:00,66.0,66.19,65.86,65.86,5100.0,58.3593,58.5273,58.2355,58.2355,5100.0
2012-06-13 09:50:00,65.86,65.87,65.73,65.83,5100.0,58.2355,58.2444,58.1206,58.209,5100.0
2012-06-13 10:00:00,65.87,66.0,65.86,65.94,5600.0,58.2444,58.3593,58.2355,58.3063,5600.0
2012-06-13 10:10:00,65.99,66.16,65.98,66.07,15400.0,58.3505,58.5008,58.3416,58.4212,15400.0
2012-06-13 10:20:00,66.11,66.18,65.94,66.03,4000.0,58.4566,58.5185,58.3063,58.3858,4000.0
2012-06-13 10:30:00,66.07,66.33,66.06,66.27,7000.0,58.4212,58.6511,58.4124,58.5981,7000.0
2012-06-13 10:40:00,66.27,66.3,66.08,66.08,7900.0,58.5981,58.6246,58.4301,58.4301,7900.0
2012-06-13 10:50:00,66.06,66.14,66.0,66.01,6300.0,58.4124,58.4831,58.3593,58.3682,6300.0
2012-06-13 11:00:00,66.03,66.04,65.79,65.79,6500.0,58.3858,58.3947,58.1736,58.1736,6500.0
2012-06-13 11:10:00,65.81,66.01,65.76,65.98,9800.0,58.1913,58.3682,58.1471,58.3416,9800.0
2012-06-13 11:20:00,66.0,66.05,65.93,65.95,10600.0,58.3593,58.4035,58.2974,58.3151,10600.0
2012-06-13 11:30:00,65.94,65.96,65.85,65.91,8900.0,58.3063,58.3239,58.2267,58.2797,8900.0
2012-06-13 11:40:00,65.92,65.92,65.82,65.82,6300.0,58.2886,58.2886,58.2002,58.2002,6300.0
2012-06-13 11:50:00,65.79,65.79,65.69,65.69,2900.0,58.1736,58.1736,58.0852,58.0852,2900.0
2012-06-13 12:00:00,65.67,65.67,65.33,65.38,5500.0,58.0675,58.0675,57.7669,57.8111,5500.0
2012-06-13 12:10:00,65.37,65.49,65.33,65.49,6000.0,57.8023,57.9084,57.7669,57.9084,6000.0
2012-06-13 12:20:00,65.47,65.48,65.41,65.44,3600.0,57.8907,57.8995,57.8376,57.8641,3600.0
2012-06-13 12:30:00,65.44,65.64,65.43,65.64,5100.0,57.8641,58.041,57.8553,58.041,5100.0
2012-06-13 12:40:00,65.66,65.88,65.66,65.76,6900.0,58.0587,58.2532,58.0587,58.1471,6900.0
2012-06-13 12:50:00,65.74,65.75,65.66,65.74,5700.0,58.1294,58.1383,58.0587,58.1294,5700.0
2012-06-13 13:00:00,65.76,65.91,65.73,65.91,7800.0,58.1471,58.2797,58.1206,58.2797,7800.0
2012-06-13 13:10:00,65.91,65.91,65.82,65.91,7400.0,58.2797,58.2797,58.2002,58.2797,7400.0
2012-06-13 13:20:00,65.89,65.93,65.73,65.82,5700.0,58.2621,58.2974,58.1206,58.2002,5700.0
2012-06-13 13:30:00,65.89,65.9,65.77,65.88,7800.0,58.2621,58.2709,58.1559,58.2532,7800.0
2012-06-13 13:40:00,65.87,65.89,65.72,65.75,11100.0,58.2444,58.2621,58.1117,58.1383,11100.0
2012-06-13 13:50:00,65.71,65.86,65.7,65.76,13900.0,58.1029,58.2355,58.094,58.1471,13900.0
2012-06-13 14:00:00,65.78,66.0,65.78,66.0,11000.0,58.1648,58.3593,58.1648,58.3593,11000.0
2012-06-13 14:10:00,65.98,65.99,65.76,65.76,7200.0,58.3416,58.3505,58.1471,58.1471,7200.0
2012-06-13 14:20:00,65.77,65.81,65.66,65.7,6900.0,58.1559,58.1913,58.0587,58.094,6900.0
2012-06-13 14:30:00,65.71,65.76,65.65,65.66,7400.0,58.1029,58.1471,58.0498,58.0587,7400.0
2012-06-13 14:40:00,65.67,65.68,65.42,65.53,5500.0,58.0675,58.0764,57.8465,57.9437,5500.0
2012-06-13 14:50:00,65.54,65.55,65.43,65.55,10200.0,57.9526,57.9614,57.8553,57.9614,10200.0
2012-06-13 15:00:00,65.52,65.59,65.43,65.54,19700.0,57.9349,57.9968,57.8553,57.9526,19700.0
2012-06-13 15:10:00,65.55,65.56,65.43,65.43,9600.0,57.9614,57.9703,57.8553,57.8553,9600.0
2012-06-13 15:20:00,65.37,65.4,65.06,65.06,17600.0,57.8023,57.8288,57.5281,57.5281,17600.0
2012-06-13 15:30:00,65.06,65.44,65.06,65.41,21500.0,57.5281,57.8641,57.5281,57.8376,21500.0
2012-06-13 15:40:00,65.39,65.53,65.24,65.25,48600.0,57.8199,57.9437,57.6873,57.6961,48600.0
2012-06-13 15:50:00,65.27,65.5,65.27,65.5,40800.0,57.7138,57.9172,57.7138,57.9172,40800.0
2012-06-14 09:30:00,65.69,66.2,65.53,65.55,5500.0,58.0852,58.5362,57.9437,57.9614,5500.0
2012-06-14 09:40:00,65.57,65.98,65.49,65.85,7000.0,57.9791,58.3416,57.9084,58.2267,7000.0
2012-06-14 09:50:00,65.78,66.13,65.76,66.07,10000.0,58.1648,58.4743,58.1471,58.4212,10000.0
2012-06-14 10:00:00,66.11,66.21,66.03,66.04,4400.0,58.4566,58.545,58.3858,58.3947,4400.0
2012-06-14 10:10:00,66.06,66.08,65.98,66.08,2600.0,58.4124,58.4301,58.3416,58.4301,2600.0
2012-06-14 10:20:00,66.07,66.08,65.99,66.08,3900.0,58.4212,58.4301,58.3505,58.4301,3900.0
2012-06-14 10:30:00,66.06,66.1,65.95,66.01,3200.0,58.4124,58.4477,58.3151,58.3682,3200.0
2012-06-14 10:40:00,66.1,66.21,66.01,66.12,4100.0,58.4477,58.545,58.3682,58.4654,4100.0
2012-06-14 10:50:00,66.18,66.23,66.16,66.17,2200.0,58.5185,58.5627,58.5008,58.5096,2200.0
2012-06-14 11:00:00,66.19,66.22,66.15,66.21,1700.0,58.5273,58.5539,58.492,58.545,1700.0
2012-06-14 11:10:00,66.19,66.25,66.08,66.25,6000.0,58.5273,58.5804,58.4301,58.5804,6000.0
2012-06-14 11:20:00,66.27,66.48,66.27,66.43,9600.0,58.5981,58.7838,58.5981,58.7395,9600.0
2012-06-14 11:30:00,66.44,66.45,66.35,66.37,1600.0,58.7484,58.7572,58.6688,58.6865,1600.0
2012-06-14 11:40:00,66.37,66.37,66.3,66.3,1500.0,58.6865,58.6865,58.6246,58.6246,1500.0
2012-06-14 11:50:00,66.33,66.34,66.21,66.21,1300.0,58.6511,58.66,58.545,58.545,1300.0
2012-06-14 12:00:00,66.22,66.32,66.18,66.18,22500.0,58.5539,58.6423,58.5185,58.5185,22500.0
2012-06-14 12:10:00,66.2,66.25,66.2,66.21,1300.0,58.5362,58.5804,58.5362,58.545,1300.0
2012-06-14 12:20:00,66.23,66.25,66.14,66.16,2400.0,58.5627,58.5804,58.4831,58.5008,2400.0
2012-06-14 12:30:00,66.14,66.2,66.12,66.2,700.0,58.4831,58.5362,58.4654,58.5362,700.0
2012-06-14 12:40:00,66.25,66.37,66.21,66.36,9100.0,58.5804,58.6865,58.545,58.6776,9100.0
2012-06-14 12:50:00,66.36,66.36,66.31,66.31,200.0,58.6776,58.6776,58.6334,58.6334,200.0
2012-06-14 13:00:00,66.35,66.42,66.35,66.4,1700.0,58.6688,58.7307,58.6688,58.713,1700.0
2012-06-14 13:10:00,66.42,66.42,66.32,66.32,900.0,58.7307,58.7307,58.6423,58.6423,900.0
2012-06-14 13:20:00,66.3,66.3,66.11,66.11,2000.0,58.6246,58.6246,58.4566,58.4566,2000.0
2012-06-14 13:30:00,66.08,66.17,66.07,66.17,2000.0,58.4301,58.5096,58.4212,58.5096,2000.0
2012-06-14 13:40:00,66.13,66.13,65.92,65.92,2000.0,58.4743,58.4743,58.2886,58.2886,2000.0
2012-06-14 13:50:00,65.96,65.98,65.92,65.95,1900.0,58.3239,58.3416,58.2886,58.3151,1900.0
2012-06-14 14:00:00,65.95,66.02,65.92,66.02,1700.0,58.3151,58.377,58.2886,58.377,1700.0
2012-06-14 14:10:00,66.0,66.0,65.9,65.9,2200.0,58.3593,58.3593,58.2709,58.2709,2200.0
2012-06-14 14:20:00,65.87,65.87,65.67,65.67,2300.0,58.2444,58.2444,58.0675,58.0675,2300.0
2012-06-14 14:30:00,65.66,65.66,65.51,65.54,3200.0,58.0587,58.0587,57.926,57.9526,3200.0
2012-06-14 14:40:00,65.56,65.56,65.49,65.5,4200.0,57.9703,57.9703,57.9084,57.9172,4200.0
2012-06-14 14:50:00,65.5,65.5,65.39,65.41,2500.0,57.9172,57.9172,57.8199,57.8376,2500.0
2012-06-14 15:00:00,65.35,66.24,65.35,65.86,10900.0,57.7846,58.5715,57.7846,58.2355,10900.0
2012-06-14 15:10:00,65.88,66.11,65.8,66.0,22200.0,58.2532,58.4566,58.1825,58.3593,22200.0
2012-06-14 15:20:00,65.98,66.04,65.73,65.83,8800.0,58.3416,58.3947,58.1206,58.209,8800.0
2012-06-14 15:30:00,65.82,66.1,65.82,66.09,9300.0,58.2002,58.4477,58.2002,58.4389,9300.0
2012-06-14 15:40:00,66.11,66.3,66.0,66.25,10300.0,58.4566,58.6246,58.3593,58.5804,10300.0
2012-06-14 15:50:00,66.25,66.3,66.16,66.17,11200.0,58.5804,58.6246,58.5008,58.5096,11200.0
2012-06-15 09:30:00,66.52,66.69,66.47,66.56,59200.0,58.8191,58.9694,58.7749,58.8545,59200.0
2012-06-15 09:40:00,66.56,67.1,66.54,67.01,5100.0,58.8545,59.332,58.8368,59.2524,5100.0
2012-06-15 09:50:00,67.02,67.08,66.69,66.72,5800.0,59.2612,59.3143,58.9694,58.996,5800.0
2012-06-15 10:00:00,66.72,66.83,66.68,66.83,2200.0,58.996,59.0932,58.9606,59.0932,2200.0
2012-06-15 10:10:00,66.8,66.86,66.8,66.83,4700.0,59.0667,59.1198,59.0667,59.0932,4700.0
2012-06-15 10:20:00,66.85,66.85,66.69,66.75,5700.0,59.1109,59.1109,58.9694,59.0225,5700.0
2012-06-15 10:30:00,66.77,66.97,66.74,66.89,9400.0,59.0402,59.217,59.0137,59.1463,9400.0
2012-06-15 10:40:00,66.89,66.97,66.8,66.97,4200.0,59.1463,59.217,59.0667,59.217,4200.0
2012-06-15 10:50:00,66.92,66.98,66.92,66.95,2300.0,59.1728,59.2259,59.1728,59.1993,2300.0
2012-06-15 11:00:00,66.97,67.02,66.92,66.98,2100.0,59.217,59.2612,59.1728,59.2259,2100.0
2012-06-15 11:10:00,67.03,67.09,67.02,67.07,2400.0,59.2701,59.3231,59.2612,59.3054,2400.0
2012-06-15 11:20:00,67.09,67.16,67.05,67.15,3100.0,59.3231,59.385,59.2878,59.3762,3100.0
2012-06-15 11:30:00,67.13,67.17,67.01,67.06,4800.0,59.3585,59.3939,59.2524,59.2966,4800.0
2012-06-15 11:40:00,67.1,67.11,67.05,67.06,3200.0,59.332,59.3408,59.2878,59.2966,3200.0
2012-06-15 11:50:00,67.07,67.15,67.07,67.1,5400.0,59.3054,59.3762,59.3054,59.332,5400.0
2012-06-15 12:00:00,67.12,67.5,67.12,67.5,13400.0,59.3497,59.6857,59.3497,59.6857,13400.0
2012-06-15 12:10:00,67.5,67.69,67.5,67.63,10700.0,59.6857,59.8537,59.6857,59.8006,10700.0
2012-06-15 12:20:00,67.64,67.64,67.49,67.5,6100.0,59.8095,59.8095,59.6768,59.6857,6100.0
2012-06-15 12:30:00,67.5,67.53,67.29,67.3,5500.0,59.6857,59.7122,59.5,59.5088,5500.0
2012-06-15 12:40:00,67.3,67.45,67.28,67.45,4600.0,59.5088,59.6415,59.4911,59.6415,4600.0
2012-06-15 12:50:00,67.5,67.5,67.37,67.37,4800.0,59.6857,59.6857,59.5707,59.5707,4800.0
2012-06-15 13:00:00,67.4,67.5,67.35,67.5,5200.0,59.5972,59.6857,59.553,59.6857,5200.0
2012-06-15 13:10:00,67.5,67.59,67.46,67.57,6000.0,59.6857,59.7652,59.6503,59.7476,6000.0
2012-06-15 13:20:00,67.55,67.6,67.51,67.6,5300.0,59.7299,59.7741,59.6945,59.7741,5300.0
2012-06-15 13:30:00,67.6,67.64,67.57,67.59,4400.0,59.7741,59.8095,59.7476,59.7652,4400.0
2012-06-15 13:40:00,67.6,67.71,67.6,67.68,3900.0,59.7741,59.8714,59.7741,59.8448,3900.0
2012-06-15 13:50:00,67.71,67.72,67.6,67.72,5000.0,59.8714,59.8802,59.7741,59.8802,5000.0
2012-06-15 14:00:00,67.69,67.71,67.64,67.66,3300.0,59.8537,59.8714,59.8095,59.8271,3300.0
2012-06-15 14:10:00,67.62,67.65,67.6,67.61,2900.0,59.7918,59.8183,59.7741,59.7829,2900.0
2012-06-15 14:20:00,67.59,67.78,67.59,67.77,7300.0,59.7652,59.9333,59.7652,59.9244,7300.0
2012-06-15 14:30:00,67.78,68.07,67.77,68.05,12800.0,59.9333,60.1897,59.9244,60.172,12800.0
2012-06-15 14:40:00,68.04,68.09,68.02,68.04,5300.0,60.1632,60.2074,60.1455,60.1632,5300.0
2012-06-15 14:50:00,68.02,68.02,67.82,67.92,6000.0,60.1455,60.1455,59.9686,60.057,6000.0
2012-06-15 15:00:00,67.91,67.93,67.8,67.89,11300.0,60.0482,60.0659,59.9509,60.0305,11300.0
2012-06-15 15:10:00,67.88,67.92,67.86,67.9,7800.0,60.0217,60.057,60.004,60.0394,7800.0
2012-06-15 15:20:00,67.89,67.91,67.72,67.74,12500.0,60.0305,60.0482,59.8802,59.8979,12500.0
2012-06-15 15:30:00,67.75,67.78,67.64,67.67,14400.0,59.9067,59.9333,59.8095,59.836,14400.0
2012-06-15 15:40:00,67.65,67.85,67.63,67.8,24600.0,59.8183,59.9951,59.8006,59.9509,24600.0
2012-06-15 15:50:00,67.75,68.07,67.67,67.92,60900.0,59.9067,60.1897,59.836,60.057,60900.0
2012-06-18 09:30:00,67.54,67.74,66.85,67.71,15700.0,59.721,59.8979,59.1109,59.8714,15700.0
2012-06-18 09:40:00,67.74,67.81,67.69,67.77,3600.0,59.8979,59.9598,59.8537,59.9244,3600.0
2012-06-18 09:50:00,67.78,67.8,67.66,67.76,2300.0,59.9333,59.9509,59.8271,59.9156,2300.0
2012-06-18 10:00:00,67.7,67.8,67.58,67.58,2700.0,59.8625,59.9509,59.7564,59.7564,2700.0
2012-06-18 10:10:00,67.64,67.76,67.58,67.76,5200.0,59.8095,59.9156,59.7564,59.9156,5200.0
2012-06-18 10:20:00,67.74,67.85,67.67,67.81,4800.0,59.8979,59.9951,59.836,59.9598,4800.0
2012-06-18 10:30:00,67.78,67.78,67.68,67.7,600.0,59.9333,59.9333,59.8448,59.8625,600.0
2012-06-18 10:40:00,67.69,67.85,67.69,67.81,2800.0,59.8537,59.9951,59.8537,59.9598,2800.0
2012-06-18 10:50:00,67.88,67.96,67.73,67.75,4600.0,60.0217,60.0924,59.889,59.9067,4600.0
2012-06-18 11:00:00,67.77,67.83,67.62,67.66,1200.0,59.9244,59.9775,59.7918,59.8271,1200.0
2012-06-18 11:10:00,67.67,67.67,67.55,67.6,2700.0,59.836,59.836,59.7299,59.7741,2700.0
2012-06-18 11:20:00,67.63,67.65,67.53,67.63,2900.0,59.8006,59.8183,59.7122,59.8006,2900.0
2012-06-18 11:30:00,67.63,67.63,67.44,67.45,4000.0,59.8006,59.8006,59.6326,59.6415,4000.0
2012-06-18 11:40:00,67.44,67.64,67.39,67.46,7400.0,59.6326,59.8095,59.5884,59.6503,7400.0
2012-06-18 11:50:00,67.47,67.59,67.37,67.59,3900.0,59.6591,59.7652,59.5707,59.7652,3900.0
2012-06-18 12:00:00,67.62,67.62,67.43,67.48,4100.0,59.7918,59.7918,59.6238,59.668,4100.0
2012-06-18 12:10:00,67.46,67.65,67.46,67.65,2000.0,59.6503,59.8183,59.6503,59.8183,2000.0
2012-06-18 12:20:00,67.69,67.69,67.66,67.66,800.0,59.8537,59.8537,59.8271,59.8271,800.0
2012-06-18 12:30:00,67.58,67.67,67.58,67.64,2100.0,59.7564,59.836,59.7564,59.8095,2100.0
2012-06-18 12:40:00,67.64,67.71,67.64,67.71,2200.0,59.8095,59.8714,59.8095,59.8714,2200.0
2012-06-18 12:50:00,67.79,67.8,67.55,67.56,8000.0,59.9421,59.9509,59.7299,59.7387,8000.0
2012-06-18 13:00:00,67.58,67.65,67.52,67.59,3000.0,59.7564,59.8183,59.7034,59.7652,3000.0
2012-06-18 13:10:00,67.65,67.78,67.65,67.75,6100.0,59.8183,59.9333,59.8183,59.9067,6100.0
2012-06-18 13:20:00,67.75,67.87,67.73,67.83,5500.0,59.9067,60.0128,59.889,59.9775,5500.0
2012-06-18 13:30:00,67.87,68.16,67.83,68.16,21000.0,60.0128,60.2693,59.9775,60.2693,21000.0
2012-06-18 13:40:00,68.17,68.35,68.16,68.21,9200.0,60.2781,60.4373,60.2693,60.3135,9200.0
2012-06-18 13:50:00,68.17,68.39,68.17,68.39,4800.0,60.2781,60.4726,60.2781,60.4726,4800.0
2012-06-18 14:00:00,68.37,68.53,68.36,68.51,10900.0,60.4549,60.5964,60.4461,60.5787,10900.0
2012-06-18 14:10:00,68.49,68.8,68.48,68.79,7600.0,60.5611,60.8352,60.5522,60.8263,7600.0
2012-06-18 14:20:00,68.79,68.94,68.72,68.74,10400.0,60.8263,60.959,60.7644,60.7821,10400.0
2012-06-18 14:30:00,68.73,68.8,68.71,68.71,2100.0,60.7733,60.8352,60.7556,60.7556,2100.0
2012-06-18 14:40:00,68.71,68.71,68.51,68.58,6300.0,60.7556,60.7556,60.5787,60.6406,6300.0
2012-06-18 14:50:00,68.58,68.6,68.51,68.58,8900.0,60.6406,60.6583,60.5787,60.6406,8900.0
2012-06-18 15:00:00,68.57,68.62,68.53,68.54,7800.0,60.6318,60.676,60.5964,60.6053,7800.0
2012-06-18 15:10:00,68.54,68.59,68.25,68.28,10700.0,60.6053,60.6495,60.3488,60.3754,10700.0
2012-06-18 15:20:00,68.32,68.33,68.2,68.32,10600.0,60.4107,60.4196,60.3046,60.4107,10600.0
2012-06-18 15:30:00,68.3,68.54,68.3,68.52,11500.0,60.3931,60.6053,60.3931,60.5876,11500.0
2012-06-18 15:40:00,68.49,68.58,68.42,68.43,15500.0,60.5611,60.6406,60.4992,60.508,15500.0
2012-06-18 15:50:00,68.44,68.5,68.36,68.4,22100.0,60.5168,60.5699,60.4461,60.4815,22100.0
2012-06-19 09:30:00,68.55,69.09,68.55,69.01,12400.0,60.6141,61.0916,60.6141,61.0209,12400.0
2012-06-19 09:40:00,69.03,69.05,68.91,69.0,5700.0,61.0385,61.0562,60.9324,61.012,5700.0
2012-06-19 09:50:00,69.02,69.18,68.99,69.08,11600.0,61.0297,61.1712,61.0032,61.0828,11600.0
2012-06-19 10:00:00,69.06,69.17,69.03,69.13,7200.0,61.0651,61.1623,61.0385,61.127,7200.0
2012-06-19 10:10:00,69.14,69.41,69.14,69.41,5800.0,61.1358,61.3746,61.1358,61.3746,5800.0
2012-06-19 10:20:00,69.42,69.51,69.36,69.47,11300.0,61.3834,61.463,61.3303,61.4276,11300.0
2012-06-19 10:30:00,69.49,69.54,69.4,69.4,6600.0,61.4453,61.4895,61.3657,61.3657,6600.0
2012-06-19 10:40:00,69.41,69.42,69.31,69.36,5600.0,61.3746,61.3834,61.2861,61.3303,5600.0
2012-06-19 10:50:00,69.37,69.58,69.35,69.35,5400.0,61.3392,61.5249,61.3215,61.3215,5400.0
2012-06-19 11:00:00,69.39,69.5,69.36,69.41,5000.0,61.3569,61.4541,61.3303,61.3746,5000.0
2012-06-19 11:10:00,69.41,69.53,69.37,69.41,4400.0,61.3746,61.4807,61.3392,61.3746,4400.0
2012-06-19 11:20:00,69.39,69.48,69.35,69.45,10800.0,61.3569,61.4364,61.3215,61.4099,10800.0
2012-06-19 11:30:00,69.45,69.52,69.4,69.51,13100.0,61.4099,61.4718,61.3657,61.463,13100.0
2012-06-19 11:40:00,69.51,69.67,69.47,69.67,6300.0,61.463,61.6045,61.4276,61.6045,6300.0
2012-06-19 11:50:00,69.65,69.81,69.65,69.78,8500.0,61.5868,61.7282,61.5868,61.7017,8500.0
2012-06-19 12:00:00,69.78,69.79,69.67,69.67,6600.0,61.7017,61.7106,61.6045,61.6045,6600.0
2012-06-19 12:10:00,69.69,69.81,69.64,69.8,17900.0,61.6221,61.7282,61.5779,61.7194,17900.0
2012-06-19 12:20:00,69.76,69.87,69.75,69.84,8800.0,61.684,61.7813,61.6752,61.7548,8800.0
2012-06-19 12:30:00,69.8,69.91,69.8,69.91,35900.0,61.7194,61.8167,61.7194,61.8167,35900.0
2012-06-19 12:40:00,69.92,69.95,69.9,69.93,3800.0,61.8255,61.852,61.8078,61.8344,3800.0
2012-06-19 12:50:00,69.91,69.97,69.89,69.95,6800.0,61.8167,61.8697,61.799,61.852,6800.0
2012-06-19 13:00:00,69.93,69.96,69.9,69.96,5700.0,61.8344,61.8609,61.8078,61.8609,5700.0
2012-06-19 13:10:00,69.97,70.0,69.96,69.97,6400.0,61.8697,61.8962,61.8609,61.8697,6400.0
2012-06-19 13:20:00,69.99,70.15,69.99,70.15,6400.0,61.8874,62.0289,61.8874,62.0289,6400.0
2012-06-19 13:30:00,70.13,70.23,70.13,70.15,5600.0,62.0112,62.0996,62.0112,62.0289,5600.0
2012-06-19 13:40:00,70.13,70.15,70.05,70.07,4200.0,62.0112,62.0289,61.9405,61.9581,4200.0
2012-06-19 13:50:00,70.09,70.13,70.05,70.07,4500.0,61.9758,62.0112,61.9405,61.9581,4500.0
2012-06-19 14:00:00,70.05,70.14,70.03,70.14,16700.0,61.9405,62.02,61.9228,62.02,16700.0
2012-06-19 14:10:00,70.13,70.43,70.13,70.36,25800.0,62.0112,62.2765,62.0112,62.2146,25800.0
2012-06-19 14:20:00,70.38,70.42,70.15,70.27,15400.0,62.2323,62.2676,62.0289,62.135,15400.0
2012-06-19 14:30:00,70.28,70.3,70.04,70.08,20800.0,62.1438,62.1615,61.9316,61.967,20800.0
2012-06-19 14:40:00,70.1,70.27,70.09,70.16,50800.0,61.9847,62.135,61.9758,62.0377,50800.0
2012-06-19 14:50:00,70.16,70.4,70.09,70.4,26200.0,62.0377,62.2499,61.9758,62.2499,26200.0
2012-06-19 15:00:00,70.37,70.37,70.18,70.26,11500.0,62.2234,62.2234,62.0554,62.1261,11500.0
2012-06-19 15:10:00,70.29,70.37,70.21,70.36,13900.0,62.1527,62.2234,62.0819,62.2146,13900.0
2012-06-19 15:20:00,70.38,70.38,70.28,70.31,25900.0,62.2323,62.2323,62.1438,62.1704,25900.0
2012-06-19 15:30:00,70.32,70.39,70.28,70.31,30700.0,62.1792,62.2411,62.1438,62.1704,30700.0
2012-06-19 15:40:00,70.3,70.38,70.18,70.22,37600.0,62.1615,62.2323,62.0554,62.0908,37600.0
2012-06-19 15:50:00,70.22,70.31,70.21,70.29,53900.0,62.0908,62.1704,62.0819,62.1527,53900.0
2012-06-20 09:30:00,70.1,70.29,69.75,69.84,7400.0,61.9847,62.1527,61.6752,61.7548,7400.0
2012-06-20 09:40:00,69.85,69.86,69.7,69.71,6600.0,61.7636,61.7725,61.631,61.6398,6600.0
2012-06-20 09:50:00,69.67,69.96,69.67,69.88,10000.0,61.6045,61.8609,61.6045,61.7901,10000.0
2012-06-20 10:00:00,69.86,69.97,69.63,69.66,4500.0,61.7725,61.8697,61.5691,61.5956,4500.0
2012-06-20 10:10:00,69.7,70.0,69.66,69.91,8300.0,61.631,61.8962,61.5956,61.8167,8300.0
2012-06-20 10:20:00,69.99,70.07,69.76,69.89,6400.0,61.8874,61.9581,61.684,61.799,6400.0
2012-06-20 10:30:00,69.81,69.91,69.71,69.75,4300.0,61.7282,61.8167,61.6398,61.6752,4300.0
2012-06-20 10:40:00,69.76,69.79,69.63,69.67,9100.0,61.684,61.7106,61.5691,61.6045,9100.0
2012-06-20 10:50:00,69.61,69.61,69.29,69.37,7900.0,61.5514,61.5514,61.2684,61.3392,7900.0
2012-06-20 11:00:00,69.38,69.58,69.32,69.54,4200.0,61.348,61.5249,61.295,61.4895,4200.0
2012-06-20 11:10:00,69.61,69.63,69.44,69.47,2400.0,61.5514,61.5691,61.4011,61.4276,2400.0
2012-06-20 11:20:00,69.49,69.5,69.41,69.46,1500.0,61.4453,61.4541,61.3746,61.4188,1500.0
2012-06-20 11:30:00,69.48,69.54,69.43,69.49,3700.0,61.4364,61.4895,61.3922,61.4453,3700.0
2012-06-20 11:40:00,69.51,69.63,69.42,69.62,2800.0,61.463,61.5691,61.3834,61.5602,2800.0
2012-06-20 11:50:00,69.6,69.61,69.55,69.61,4000.0,61.5426,61.5514,61.4983,61.5514,4000.0
2012-06-20 12:00:00,69.57,69.61,69.45,69.56,12400.0,61.516,61.5514,61.4099,61.5072,12400.0
2012-06-20 12:10:00,69.57,69.68,69.57,69.68,3400.0,61.516,61.6133,61.516,61.6133,3400.0
2012-06-20 12:20:00,69.65,69.65,69.51,69.58,8800.0,61.5868,61.5868,61.463,61.5249,8800.0
2012-06-20 12:30:00,69.61,69.61,69.14,69.27,12600.0,61.5514,61.5514,61.1358,61.2508,12600.0
2012-06-20 12:40:00,69.25,69.77,69.22,69.64,7500.0,61.2331,61.6929,61.2065,61.5779,7500.0
2012-06-20 12:50:00,69.56,69.79,69.48,69.74,3700.0,61.5072,61.7106,61.4364,61.6663,3700.0
2012-06-20 13:00:00,69.81,70.15,69.81,70.15,4600.0,61.7282,62.0289,61.7282,62.0289,4600.0
2012-06-20 13:10:00,70.15,70.15,69.82,69.83,5400.0,62.0289,62.0289,61.7371,61.7459,5400.0
2012-06-20 13:20:00,69.82,69.91,69.8,69.91,5600.0,61.7371,61.8167,61.7194,61.8167,5600.0
2012-06-20 13:30:00,69.94,69.97,69.77,69.86,4700.0,61.8432,61.8697,61.6929,61.7725,4700.0
2012-06-20 13:40:00,69.84,69.98,69.84,69.98,3600.0,61.7548,61.8786,61.7548,61.8786,3600.0
2012-06-20 13:50:00,69.96,69.97,69.88,69.97,2900.0,61.8609,61.8697,61.7901,61.8697,2900.0
2012-06-20 14:00:00,69.92,70.02,69.8,69.94,10000.0,61.8255,61.9139,61.7194,61.8432,10000.0
2012-06-20 14:10:00,69.96,70.03,69.7,69.72,5900.0,61.8609,61.9228,61.631,61.6487,5900.0
2012-06-20 14:20:00,69.7,69.8,69.6,69.75,13700.0,61.631,61.7194,61.5426,61.6752,13700.0
2012-06-20 14:30:00,69.75,69.83,69.71,69.77,6800.0,61.6752,61.7459,61.6398,61.6929,6800.0
2012-06-20 14:40:00,69.69,69.8,69.56,69.68,20900.0,61.6221,61.7194,61.5072,61.6133,20900.0
2012-06-20 14:50:00,69.72,69.77,69.64,69.68,16100.0,61.6487,61.6929,61.5779,61.6133,16100.0
2012-06-20 15:00:00,69.75,69.76,69.51,69.54,12200.0,61.6752,61.684,61.463,61.4895,12200.0
2012-06-20 15:10:00,69.51,69.56,69.34,69.37,8400.0,61.463,61.5072,61.3127,61.3392,8400.0
2012-06-20 15:20:00,69.37,69.63,69.26,69.62,16200.0,61.3392,61.5691,61.2419,61.5602,16200.0
2012-06-20 15:30:00,69.59,69.7,69.45,69.48,12600.0,61.5337,61.631,61.4099,61.4364,12600.0
2012-06-20 15:40:00,69.43,69.82,69.41,69.7,15000.0,61.3922,61.7371,61.3746,61.631,15000.0
2012-06-20 15:50:00,69.68,69.81,69.56,69.8,17100.0,61.6133,61.7282,61.5072,61.7194,17100.0
2012-06-21 09:30:00,69.76,70.3,69.76,69.88,4100.0,61.684,62.1615,61.684,61.7901,4100.0
2012-06-21 09:40:00,69.79,69.8,69.49,69.62,9000.0,61.7106,61.7194,61.4453,61.5602,9000.0
2012-06-21 09:50:00,69.58,69.83,69.58,69.8,11500.0,61.5249,61.7459,61.5249,61.7194,11500.0
2012-06-21 10:00:00,69.79,69.8,69.44,69.53,15100.0,61.7106,61.7194,61.4011,61.4807,15100.0
2012-06-21 10:10:00,69.55,69.67,69.52,69.57,8400.0,61.4983,61.6045,61.4718,61.516,8400.0
2012-06-21 10:20:00,69.56,69.58,69.44,69.46,4500.0,61.5072,61.5249,61.4011,61.4188,4500.0
2012-06-21 10:30:00,69.47,69.49,69.39,69.39,5100.0,61.4276,61.4453,61.3569,61.3569,5100.0
2012-06-21 10:40:00,69.41,69.62,69.4,69.54,3800.0,61.3746,61.5602,61.3657,61.4895,3800.0
2012-06-21 10:50:00,69.55,69.67,69.49,69.53,4400.0,61.4983,61.6045,61.4453,61.4807,4400.0
2012-06-21 11:00:00,69.5,69.52,69.18,69.2,6900.0,61.4541,61.4718,61.1712,61.1889,6900.0
2012-06-21 11:10:00,69.2,69.26,69.18,69.19,4800.0,61.1889,61.2419,61.1712,61.18,4800.0
2012-06-21 11:20:00,69.21,69.3,69.18,69.26,7400.0,61.1977,61.2773,61.1712,61.2419,7400.0
2012-06-21 11:30:00,69.25,69.27,69.21,69.27,4200.0,61.2331,61.2508,61.1977,61.2508,4200.0
2012-06-21 11:40:00,69.26,69.45,69.2,69.44,6400.0,61.2419,61.4099,61.1889,61.4011,6400.0
2012-06-21 11:50:00,69.42,69.63,69.42,69.45,11000.0,61.3834,61.5691,61.3834,61.4099,11000.0
2012-06-21 12:00:00,69.47,69.47,69.22,69.27,7900.0,61.4276,61.4276,61.2065,61.2508,7900.0
2012-06-21 12:10:00,69.25,69.25,69.03,69.05,2300.0,61.2331,61.2331,61.0385,61.0562,2300.0
2012-06-21 12:20:00,68.95,68.95,68.55,68.57,3300.0,60.9678,60.9678,60.6141,60.6318,3300.0
2012-06-21 12:30:00,68.53,68.8,68.53,68.78,5100.0,60.5964,60.8352,60.5964,60.8175,5100.0
2012-06-21 12:40:00,68.77,68.83,68.72,68.81,9700.0,60.8086,60.8617,60.7644,60.844,9700.0
2012-06-21 12:50:00,68.81,68.82,68.74,68.78,2300.0,60.844,60.8529,60.7821,60.8175,2300.0
2012-06-21 13:00:00,68.76,68.82,68.74,68.75,1700.0,60.7998,60.8529,60.7821,60.791,1700.0
2012-06-21 13:10:00,68.75,68.75,68.58,68.6,5200.0,60.791,60.791,60.6406,60.6583,5200.0
2012-06-21 13:20:00,68.55,68.66,68.52,68.53,3300.0,60.6141,60.7114,60.5876,60.5964,3300.0
2012-06-21 13:30:00,68.52,68.68,68.5,68.65,12300.0,60.5876,60.7291,60.5699,60.7025,12300.0
2012-06-21 13:40:00,68.62,68.7,68.52,68.62,11200.0,60.676,60.7467,60.5876,60.676,11200.0
2012-06-21 13:50:00,68.58,68.68,68.58,68.65,1400.0,60.6406,60.7291,60.6406,60.7025,1400.0
2012-06-21 14:00:00,68.61,68.65,68.56,68.59,6100.0,60.6672,60.7025,60.623,60.6495,6100.0
2012-06-21 14:10:00,68.55,68.58,68.43,68.51,12900.0,60.6141,60.6406,60.508,60.5787,12900.0
2012-06-21 14:20:00,68.5,68.56,68.4,68.49,9300.0,60.5699,60.623,60.4815,60.5611,9300.0
2012-06-21 14:30:00,68.54,68.6,68.46,68.56,8200.0,60.6053,60.6583,60.5345,60.623,8200.0
2012-06-21 14:40:00,68.61,68.76,68.61,68.7,4800.0,60.6672,60.7998,60.6672,60.7467,4800.0
2012-06-21 14:50:00,68.7,68.8,68.7,68.76,6800.0,60.7467,60.8352,60.7467,60.7998,6800.0
2012-06-21 15:00:00,68.72,68.81,68.56,68.6,8500.0,60.7644,60.844,60.623,60.6583,8500.0
2012-06-21 15:10:00,68.54,68.57,68.4,68.49,19600.0,60.6053,60.6318,60.4815,60.5611,19600.0
2012-06-21 15:20:00,68.45,68.66,68.44,68.6,15000.0,60.5257,60.7114,60.5168,60.6583,15000.0
2012-06-21 15:30:00,68.56,68.67,68.43,68.54,16600.0,60.623,60.7202,60.508,60.6053,16600.0
2012-06-21 15:40:00,68.53,68.57,68.24,68.43,25600.0,60.5964,60.6318,60.34,60.508,25600.0
2012-06-21 15:50:00,68.43,68.61,68.33,68.51,68600.0,60.508,60.6672,60.4196,60.5787,68600.0
2012-06-22 09:30:00,68.73,68.99,68.56,68.56,6800.0,60.7733,61.0032,60.623,60.623,6800.0
2012-06-22 09:40:00,68.63,68.78,68.44,68.62,11300.0,60.6848,60.8175,60.5168,60.676,11300.0
2012-06-22 09:50:00,68.62,68.85,68.55,68.85,14500.0,60.676,60.8794,60.6141,60.8794,14500.0
2012-06-22 10:00:00,68.8,68.91,68.75,68.8,3900.0,60.8352,60.9324,60.791,60.8352,3900.0
2012-06-22 10:10:00,68.79,68.89,68.69,68.69,6200.0,60.8263,60.9148,60.7379,60.7379,6200.0
2012-06-22 10:20:00,68.66,68.68,68.42,68.42,3600.0,60.7114,60.7291,60.4992,60.4992,3600.0
2012-06-22 10:30:00,68.38,68.65,68.33,68.56,11000.0,60.4638,60.7025,60.4196,60.623,11000.0
2012-06-22 10:40:00,68.52,68.63,68.4,68.56,4300.0,60.5876,60.6848,60.4815,60.623,4300.0
2012-06-22 10:50:00,68.48,68.8,68.46,68.8,4800.0,60.5522,60.8352,60.5345,60.8352,4800.0
2012-06-22 11:00:00,68.72,68.89,68.69,68.75,5700.0,60.7644,60.9148,60.7379,60.791,5700.0
2012-06-22 11:10:00,68.79,68.91,68.74,68.87,7900.0,60.8263,60.9324,60.7821,60.8971,7900.0
2012-06-22 11:20:00,68.89,68.89,68.76,68.77,4700.0,60.9148,60.9148,60.7998,60.8086,4700.0
2012-06-22 11:30:00,68.76,68.86,68.73,68.82,3600.0,60.7998,60.8882,60.7733,60.8529,3600.0
2012-06-22 11:40:00,68.81,68.88,68.81,68.84,600.0,60.844,60.9059,60.844,60.8705,600.0
2012-06-22 11:50:00,68.86,68.86,68.77,68.84,3700.0,60.8882,60.8882,60.8086,60.8705,3700.0
2012-06-22 12:00:00,68.85,68.94,68.85,68.89,2300.0,60.8794,60.959,60.8794,60.9148,2300.0
2012-06-22 12:10:00,68.83,68.91,68.8,68.81,2200.0,60.8617,60.9324,60.8352,60.844,2200.0
2012-06-22 12:20:00,68.86,68.86,68.62,68.82,11000.0,60.8882,60.8882,60.676,60.8529,11000.0
2012-06-22 12:30:00,68.74,68.78,68.67,68.7,1500.0,60.7821,60.8175,60.7202,60.7467,1500.0
2012-06-22 12:40:00,68.72,68.76,68.68,68.68,2800.0,60.7644,60.7998,60.7291,60.7291,2800.0
2012-06-22 12:50:00,68.67,68.7,68.62,68.64,1500.0,60.7202,60.7467,60.676,60.6937,1500.0
2012-06-22 13:00:00,68.62,68.71,68.61,68.69,2600.0,60.676,60.7556,60.6672,60.7379,2600.0
2012-06-22 13:10:00,68.66,68.67,68.58,68.61,1700.0,60.7114,60.7202,60.6406,60.6672,1700.0
2012-06-22 13:20:00,68.58,68.64,68.55,68.64,1500.0,60.6406,60.6937,60.6141,60.6937,1500.0
2012-06-22 13:30:00,68.63,68.8,68.58,68.8,3200.0,60.6848,60.8352,60.6406,60.8352,3200.0
2012-06-22 13:40:00,68.8,68.8,68.72,68.8,4200.0,60.8352,60.8352,60.7644,60.8352,4200.0
2012-06-22 13:50:00,68.76,68.82,68.74,68.8,3500.0,60.7998,60.8529,60.7821,60.8352,3500.0
2012-06-22 14:00:00,68.82,68.92,68.75,68.9,2600.0,60.8529,60.9413,60.791,60.9236,2600.0
2012-06-22 14:10:00,68.92,69.08,68.9,69.08,13000.0,60.9413,61.0828,60.9236,61.0828,13000.0
2012-06-22 14:20:00,69.08,69.3,68.94,69.3,22700.0,61.0828,61.2773,60.959,61.2773,22700.0
2012-06-22 14:30:00,69.26,69.51,69.26,69.51,22300.0,61.2419,61.463,61.2419,61.463,22300.0
2012-06-22 14:40:00,69.51,69.7,69.51,69.7,7800.0,61.463,61.631,61.463,61.631,7800.0
2012-06-22 14:50:00,69.71,69.99,69.64,69.99,28800.0,61.6398,61.8874,61.5779,61.8874,28800.0
2012-06-22 15:00:00,69.99,70.0,69.88,69.91,15800.0,61.8874,61.8962,61.7901,61.8167,15800.0
2012-06-22 15:10:00,69.96,70.03,69.65,69.66,23700.0,61.8609,61.9228,61.5868,61.5956,23700.0
2012-06-22 15:20:00,69.64,69.69,69.47,69.57,8100.0,61.5779,61.6221,61.4276,61.516,8100.0
2012-06-22 15:30:00,69.57,69.65,69.51,69.64,10100.0,61.516,61.5868,61.463,61.5779,10100.0
2012-06-22 15:40:00,69.65,70.05,69.63,70.04,17500.0,61.5868,61.9405,61.5691,61.9316,17500.0
2012-06-22 15:50:00,70.0,70.0,69.62,69.65,32100.0,61.8962,61.8962,61.5602,61.5868,32100.0
2012-06-25 09:30:00,68.5,68.7,68.23,68.63,5900.0,60.5699,60.7467,60.3312,60.6848,5900.0
2012-06-25 09:40:00,68.63,68.65,68.18,68.35,5500.0,60.6848,60.7025,60.2869,60.4373,5500.0
2012-06-25 09:50:00,68.42,68.53,68.24,68.24,3800.0,60.4992,60.5964,60.34,60.34,3800.0
2012-06-25 10:00:00,68.31,68.83,68.31,68.71,6600.0,60.4019,60.8617,60.4019,60.7556,6600.0
2012-06-25 10:10:00,68.7,68.73,68.41,68.5,7300.0,60.7467,60.7733,60.4903,60.5699,7300.0
2012-06-25 10:20:00,68.41,68.51,68.31,68.31,4900.0,60.4903,60.5787,60.4019,60.4019,4900.0
2012-06-25 10:30:00,68.34,68.53,68.32,68.53,5800.0,60.4284,60.5964,60.4107,60.5964,5800.0
2012-06-25 10:40:00,68.41,68.52,68.41,68.45,2500.0,60.4903,60.5876,60.4903,60.5257,2500.0
2012-06-25 10:50:00,68.44,68.51,68.36,68.43,5600.0,60.5168,60.5787,60.4461,60.508,5600.0
2012-06-25 11:00:00,68.38,68.49,68.21,68.21,3600.0,60.4638,60.5611,60.3135,60.3135,3600.0
2012-06-25 11:10:00,68.22,68.28,68.13,68.16,8300.0,60.3223,60.3754,60.2427,60.2693,8300.0
2012-06-25 11:20:00,68.17,68.2,68.13,68.15,11300.0,60.2781,60.3046,60.2427,60.2604,11300.0
2012-06-25 11:30:00,68.16,68.17,67.99,68.01,15900.0,60.2693,60.2781,60.1189,60.1366,15900.0
2012-06-25 11:40:00,67.98,68.0,67.86,67.92,11500.0,60.1101,60.1278,60.004,60.057,11500.0
2012-06-25 11:50:00,67.9,68.0,67.8,67.8,7200.0,60.0394,60.1278,59.9509,59.9509,7200.0
2012-06-25 12:00:00,67.8,67.8,67.59,67.59,7300.0,59.9509,59.9509,59.7652,59.7652,7300.0
2012-06-25 12:10:00,67.61,67.78,67.56,67.78,6300.0,59.7829,59.9333,59.7387,59.9333,6300.0
2012-06-25 12:20:00,67.85,67.86,67.73,67.74,4400.0,59.9951,60.004,59.889,59.8979,4400.0
2012-06-25 12:30:00,67.73,67.85,67.73,67.81,2900.0,59.889,59.9951,59.889,59.9598,2900.0
2012-06-25 12:40:00,67.88,68.03,67.88,68.03,4400.0,60.0217,60.1543,60.0217,60.1543,4400.0
2012-06-25 12:50:00,68.04,68.04,67.94,68.0,6000.0,60.1632,60.1632,60.0747,60.1278,6000.0
2012-06-25 13:00:00,68.0,68.02,67.97,68.0,9900.0,60.1278,60.1455,60.1013,60.1278,9900.0
2012-06-25 13:10:00,68.0,68.02,67.99,68.0,2300.0,60.1278,60.1455,60.1189,60.1278,2300.0
2012-06-25 13:20:00,68.0,68.11,68.0,68.04,3800.0,60.1278,60.225,60.1278,60.1632,3800.0
2012-06-25 13:30:00,68.06,68.32,68.06,68.3,8100.0,60.1808,60.4107,60.1808,60.3931,8100.0
2012-06-25 13:40:00,68.34,68.34,68.25,68.3,8000.0,60.4284,60.4284,60.3488,60.3931,8000.0
2012-06-25 13:50:00,68.25,68.32,68.25,68.32,6600.0,60.3488,60.4107,60.3488,60.4107,6600.0
2012-06-25 14:00:00,68.32,68.34,68.28,68.33,2600.0,60.4107,60.4284,60.3754,60.4196,2600.0
2012-06-25 14:10:00,68.34,68.57,68.33,68.57,6100.0,60.4284,60.6318,60.4196,60.6318,6100.0
2012-06-25 14:20:00,68.56,68.64,68.51,68.51,73600.0,60.623,60.6937,60.5787,60.5787,73600.0
2012-06-25 14:30:00,68.52,68.71,68.52,68.68,15900.0,60.5876,60.7556,60.5876,60.7291,15900.0
2012-06-25 14:40:00,68.67,68.71,68.6,68.67,10300.0,60.7202,60.7556,60.6583,60.7202,10300.0
2012-06-25 14:50:00,68.67,68.82,68.67,68.78,15900.0,60.7202,60.8529,60.7202,60.8175,15900.0
2012-06-25 15:00:00,68.78,68.85,68.75,68.83,12100.0,60.8175,60.8794,60.791,60.8617,12100.0
2012-06-25 15:10:00,68.82,68.92,68.72,68.92,14600.0,60.8529,60.9413,60.7644,60.9413,14600.0
2012-06-25 15:20:00,68.92,69.19,68.91,69.19,23400.0,60.9413,61.18,60.9324,61.18,23400.0
2012-06-25 15:30:00,69.16,69.43,69.09,69.42,26400.0,61.1535,61.3922,61.0916,61.3834,26400.0
2012-06-25 15:40:00,69.45,69.55,69.36,69.41,35600.0,61.4099,61.4983,61.3303,61.3746,35600.0
2012-06-25 15:50:00,69.41,69.61,69.4,69.61,76300.0,61.3746,61.5514,61.3657,61.5514,76300.0
2012-06-26 09:30:00,69.74,69.83,69.55,69.68,6500.0,61.6663,61.7459,61.4983,61.6133,6500.0
2012-06-26 09:40:00,69.69,69.83,69.46,69.54,9900.0,61.6221,61.7459,61.4188,61.4895,9900.0
2012-06-26 09:50:00,69.54,69.8,69.54,69.62,9200.0,61.4895,61.7194,61.4895,61.5602,9200.0
2012-06-26 10:00:00,69.66,69.97,69.61,69.94,8100.0,61.5956,61.8697,61.5514,61.8432,8100.0
2012-06-26 10:10:00,69.95,69.98,69.66,69.71,10100.0,61.852,61.8786,61.5956,61.6398,10100.0
2012-06-26 10:20:00,69.7,69.98,69.66,69.87,23700.0,61.631,61.8786,61.5956,61.7813,23700.0
2012-06-26 10:30:00,69.87,70.04,69.8,70.04,11000.0,61.7813,61.9316,61.7194,61.9316,11000.0
2012-06-26 10:40:00,70.04,70.3,70.01,70.25,19500.0,61.9316,62.1615,61.9051,62.1173,19500.0
2012-06-26 10:50:00,70.2,70.33,70.0,70.32,11500.0,62.0731,62.188,61.8962,62.1792,11500.0
2012-06-26 11:00:00,70.32,70.69,70.17,70.19,27800.0,62.1792,62.5064,62.0466,62.0643,27800.0
2012-06-26 11:10:00,70.1,70.44,69.95,70.38,9300.0,61.9847,62.2853,61.852,62.2323,9300.0
2012-06-26 11:20:00,70.37,70.63,70.31,70.57,16300.0,62.2234,62.4533,62.1704,62.4003,16300.0
2012-06-26 11:30:00,70.56,70.82,70.55,70.78,13900.0,62.3914,62.6213,62.3826,62.5859,13900.0
2012-06-26 11:40:00,70.69,71.05,70.68,71.01,16700.0,62.5064,62.8247,62.4975,62.7893,16700.0
2012-06-26 11:50:00,71.06,71.15,70.95,70.95,7300.0,62.8335,62.9131,62.7363,62.7363,7300.0
2012-06-26 12:00:00,70.95,71.17,70.9,71.11,14800.0,62.7363,62.9308,62.6921,62.8777,14800.0
2012-06-26 12:10:00,71.14,71.57,71.14,71.31,20800.0,62.9043,63.2845,62.9043,63.0546,20800.0
2012-06-26 12:20:00,71.34,71.34,71.25,71.26,13600.0,63.0811,63.0811,63.0015,63.0104,13600.0
2012-06-26 12:30:00,71.26,71.61,71.25,71.56,13800.0,63.0104,63.3199,63.0015,63.2756,13800.0
2012-06-26 12:40:00,71.61,72.02,71.61,72.02,35400.0,63.3199,63.6824,63.3199,63.6824,35400.0
2012-06-26 12:50:00,71.97,72.03,71.64,71.92,29000.0,63.6382,63.6912,63.3464,63.594,29000.0
2012-06-26 13:00:00,71.89,71.92,71.77,71.8,10100.0,63.5674,63.594,63.4613,63.4879,10100.0
2012-06-26 13:10:00,71.84,71.95,71.84,71.91,13900.0,63.5232,63.6205,63.5232,63.5851,13900.0
2012-06-26 13:20:00,71.93,71.93,71.7,71.8,7900.0,63.6028,63.6028,63.3994,63.4879,7900.0
2012-06-26 13:30:00,71.77,71.86,71.72,71.86,13300.0,63.4613,63.5409,63.4171,63.5409,13300.0
2012-06-26 13:40:00,71.91,72.01,71.88,72.01,13900.0,63.5851,63.6736,63.5586,63.6736,13900.0
2012-06-26 13:50:00,72.01,72.06,71.94,72.02,7000.0,63.6736,63.7178,63.6117,63.6824,7000.0
2012-06-26 14:00:00,71.99,72.24,71.92,72.24,20600.0,63.6559,63.8769,63.594,63.8769,20600.0
2012-06-26 14:10:00,72.22,72.45,72.15,72.35,21600.0,63.8592,64.0626,63.7973,63.9742,21600.0
2012-06-26 14:20:00,72.36,72.39,72.25,72.35,14900.0,63.983,64.0096,63.8858,63.9742,14900.0
2012-06-26 14:30:00,72.35,72.58,72.24,72.54,28700.0,63.9742,64.1776,63.8769,64.1422,28700.0
2012-06-26 14:40:00,72.56,72.71,72.52,72.71,26800.0,64.1599,64.2925,64.1245,64.2925,26800.0
2012-06-26 14:50:00,72.7,72.71,72.42,72.66,41900.0,64.2837,64.2925,64.0361,64.2483,41900.0
2012-06-26 15:00:00,72.66,72.91,72.65,72.82,36600.0,64.2483,64.4694,64.2395,64.3898,36600.0
2012-06-26 15:10:00,72.82,72.93,72.75,72.88,26000.0,64.3898,64.487,64.3279,64.4428,26000.0
2012-06-26 15:20:00,72.87,73.05,72.65,72.86,32700.0,64.434,64.5932,64.2395,64.4252,32700.0
2012-06-26 15:30:00,72.82,73.03,72.78,72.94,33700.0,64.3898,64.5755,64.3544,64.4959,33700.0
2012-06-26 15:40:00,72.92,72.99,72.66,72.78,42400.0,64.4782,64.5401,64.2483,64.3544,42400.0
2012-06-26 15:50:00,72.77,72.78,72.55,72.72,107800.0,64.3456,64.3544,64.151,64.3014,107800.0
2012-06-27 09:30:00,72.96,73.41,72.73,73.34,12300.0,64.5136,64.9115,64.3102,64.8496,12300.0
2012-06-27 09:40:00,73.42,73.87,73.12,73.87,26300.0,64.9203,65.3182,64.6551,65.3182,26300.0
2012-06-27 09:50:00,73.87,74.54,73.65,74.36,26000.0,65.3182,65.9107,65.1237,65.7515,26000.0
2012-06-27 10:00:00,74.38,75.22,74.38,75.05,141800.0,65.7692,66.5119,65.7692,66.3616,141800.0
2012-06-27 10:10:00,75.06,75.21,74.94,75.06,38100.0,66.3705,66.5031,66.2644,66.3705,38100.0
2012-06-27 10:20:00,75.06,75.21,75.02,75.05,18900.0,66.3705,66.5031,66.3351,66.3616,18900.0
2012-06-27 10:30:00,75.05,75.31,75.05,75.25,14100.0,66.3616,66.5915,66.3616,66.5385,14100.0
2012-06-27 10:40:00,75.23,75.23,74.87,75.02,31000.0,66.5208,66.5208,66.2025,66.3351,31000.0
2012-06-27 10:50:00,75.0,75.71,75.0,75.4,25800.0,66.3174,66.9452,66.3174,66.6711,25800.0
2012-06-27 11:00:00,75.39,75.39,75.21,75.21,5100.0,66.6623,66.6623,66.5031,66.5031,5100.0
2012-06-27 11:10:00,75.2,75.29,75.2,75.27,11200.0,66.4943,66.5738,66.4943,66.5562,11200.0
2012-06-27 11:20:00,75.28,75.28,74.79,74.88,22300.0,66.565,66.565,66.1317,66.2113,22300.0
2012-06-27 11:30:00,74.92,74.97,74.76,74.84,11500.0,66.2467,66.2909,66.1052,66.1759,11500.0
2012-06-27 11:40:00,74.8,74.87,74.5,74.55,16300.0,66.1406,66.2025,65.8753,65.9195,16300.0
2012-06-27 11:50:00,74.55,74.55,74.39,74.48,16000.0,65.9195,65.9195,65.778,65.8576,16000.0
2012-06-27 12:00:00,74.46,74.72,74.33,74.72,12100.0,65.8399,66.0698,65.725,66.0698,12100.0
2012-06-27 12:10:00,74.7,74.73,74.65,74.67,12000.0,66.0521,66.0787,66.0079,66.0256,12000.0
2012-06-27 12:20:00,74.66,74.75,74.65,74.75,5600.0,66.0168,66.0964,66.0079,66.0964,5600.0
2012-06-27 12:30:00,74.75,74.8,74.65,74.75,7800.0,66.0964,66.1406,66.0079,66.0964,7800.0
2012-06-27 12:40:00,74.75,74.85,74.69,74.75,10100.0,66.0964,66.1848,66.0433,66.0964,10100.0
2012-06-27 12:50:00,74.74,74.85,74.69,74.75,14400.0,66.0875,66.1848,66.0433,66.0964,14400.0
2012-06-27 13:00:00,74.73,74.86,74.71,74.72,4700.0,66.0787,66.1936,66.061,66.0698,4700.0
2012-06-27 13:10:00,74.71,74.76,74.65,74.73,8100.0,66.061,66.1052,66.0079,66.0787,8100.0
2012-06-27 13:20:00,74.7,74.73,74.53,74.57,25000.0,66.0521,66.0787,65.9018,65.9372,25000.0
2012-06-27 13:30:00,74.57,74.58,74.38,74.39,5100.0,65.9372,65.946,65.7692,65.778,5100.0
2012-06-27 13:40:00,74.37,74.37,74.16,74.22,12900.0,65.7603,65.7603,65.5747,65.6277,12900.0
2012-06-27 13:50:00,74.23,74.41,74.22,74.38,16700.0,65.6365,65.7957,65.6277,65.7692,16700.0
2012-06-27 14:00:00,74.35,74.55,74.25,74.5,55400.0,65.7427,65.9195,65.6542,65.8753,55400.0
2012-06-27 14:10:00,74.48,74.55,74.35,74.43,26400.0,65.8576,65.9195,65.7427,65.8134,26400.0
2012-06-27 14:20:00,74.42,74.54,74.41,74.54,52900.0,65.8046,65.9107,65.7957,65.9107,52900.0
2012-06-27 14:30:00,74.53,74.55,74.5,74.52,132800.0,65.9018,65.9195,65.8753,65.893,132800.0
2012-06-27 14:40:00,74.5,74.66,74.45,74.61,25100.0,65.8753,66.0168,65.8311,65.9726,25100.0
2012-06-27 14:50:00,74.61,74.67,74.53,74.65,57900.0,65.9726,66.0256,65.9018,66.0079,57900.0
2012-06-27 15:00:00,74.62,74.71,74.56,74.59,84300.0,65.9814,66.061,65.9283,65.9549,84300.0
2012-06-27 15:10:00,74.61,74.64,74.56,74.63,12500.0,65.9726,65.9991,65.9283,65.9902,12500.0
2012-06-27 15:20:00,74.63,74.73,74.6,74.63,25700.0,65.9902,66.0787,65.9637,65.9902,25700.0
2012-06-27 15:30:00,74.67,74.68,74.58,74.64,40800.0,66.0256,66.0345,65.946,65.9991,40800.0
2012-06-27 15:40:00,74.66,74.66,74.53,74.59,37600.0,66.0168,66.0168,65.9018,65.9549,37600.0
2012-06-27 15:50:00,74.61,74.63,74.39,74.56,134200.0,65.9726,65.9902,65.778,65.9283,134200.0
2012-06-28 09:30:00,73.9,74.67,73.9,74.59,13600.0,65.3448,66.0256,65.3448,65.9549,13600.0
2012-06-28 09:40:00,74.61,75.93,74.61,75.93,15900.0,65.9726,67.1397,65.9726,67.1397,15900.0
2012-06-28 09:50:00,75.91,76.19,75.9,76.16,16300.0,67.1221,67.3696,67.1132,67.3431,16300.0
2012-06-28 10:00:00,76.12,76.35,75.6,75.97,35600.0,67.3077,67.5111,66.8479,67.1751,35600.0
2012-06-28 10:10:00,76.03,76.57,75.95,76.57,19200.0,67.2282,67.7057,67.1574,67.7057,19200.0
2012-06-28 10:20:00,76.59,77.04,76.26,76.35,23900.0,67.7233,68.1212,67.4315,67.5111,23900.0
2012-06-28 10:30:00,76.27,76.45,75.97,76.07,18800.0,67.4404,67.5995,67.1751,67.2635,18800.0
2012-06-28 10:40:00,76.06,76.4,75.91,76.35,18800.0,67.2547,67.5553,67.1221,67.5111,18800.0
2012-06-28 10:50:00,76.46,76.64,76.33,76.34,13100.0,67.6084,67.7675,67.4934,67.5023,13100.0
2012-06-28 11:00:00,76.34,76.5,76.22,76.43,13700.0,67.5023,67.6438,67.3962,67.5819,13700.0
2012-06-28 11:10:00,76.44,76.48,75.96,76.0,116900.0,67.5907,67.6261,67.1663,67.2016,116900.0
2012-06-28 11:20:00,76.0,76.05,75.97,76.01,15100.0,67.2016,67.2459,67.1751,67.2105,15100.0
2012-06-28 11:30:00,76.05,76.05,75.95,76.01,11300.0,67.2459,67.2459,67.1574,67.2105,11300.0
2012-06-28 11:40:00,76.01,76.05,75.95,76.03,14500.0,67.2105,67.2459,67.1574,67.2282,14500.0
2012-06-28 11:50:00,76.04,76.17,76.03,76.13,9500.0,67.237,67.352,67.2282,67.3166,9500.0
2012-06-28 12:00:00,76.11,76.21,76.05,76.14,8600.0,67.2989,67.3873,67.2459,67.3254,8600.0
2012-06-28 12:10:00,76.18,76.22,76.11,76.11,6600.0,67.3608,67.3962,67.2989,67.2989,6600.0
2012-06-28 12:20:00,76.11,76.11,76.01,76.08,6300.0,67.2989,67.2989,67.2105,67.2724,6300.0
2012-06-28 12:30:00,76.08,76.21,76.08,76.14,8800.0,67.2724,67.3873,67.2724,67.3254,8800.0
2012-06-28 12:40:00,76.13,76.28,76.09,76.25,6400.0,67.3166,67.4492,67.2812,67.4227,6400.0
2012-06-28 12:50:00,76.26,76.33,76.18,76.19,9500.0,67.4315,67.4934,67.3608,67.3696,9500.0
2012-06-28 13:00:00,76.17,76.37,76.11,76.36,10800.0,67.352,67.5288,67.2989,67.52,10800.0
2012-06-28 13:10:00,76.35,76.41,76.25,76.27,7300.0,67.5111,67.5642,67.4227,67.4404,7300.0
2012-06-28 13:20:00,76.27,76.5,76.24,76.48,5600.0,67.4404,67.6438,67.4139,67.6261,5600.0
2012-06-28 13:30:00,76.49,76.5,76.13,76.14,10400.0,67.6349,67.6438,67.3166,67.3254,10400.0
2012-06-28 13:40:00,76.13,76.14,75.98,76.04,52100.0,67.3166,67.3254,67.184,67.237,52100.0
2012-06-28 13:50:00,76.03,76.34,76.02,76.22,11200.0,67.2282,67.5023,67.2193,67.3962,11200.0
2012-06-28 14:00:00,76.24,76.25,76.1,76.13,7400.0,67.4139,67.4227,67.2901,67.3166,7400.0
2012-06-28 14:10:00,76.09,76.3,76.09,76.28,11800.0,67.2812,67.4669,67.2812,67.4492,11800.0
2012-06-28 14:20:00,76.29,76.35,76.23,76.35,8700.0,67.4581,67.5111,67.405,67.5111,8700.0
2012-06-28 14:30:00,76.35,76.51,76.23,76.49,16000.0,67.5111,67.6526,67.405,67.6349,16000.0
2012-06-28 14:40:00,76.49,76.61,76.49,76.58,10800.0,67.6349,67.741,67.6349,67.7145,10800.0
2012-06-28 14:50:00,76.59,76.67,76.54,76.67,14500.0,67.7233,67.7941,67.6791,67.7941,14500.0
2012-06-28 15:00:00,76.66,76.86,76.59,76.73,19500.0,67.7852,67.9621,67.7233,67.8471,19500.0
2012-06-28 15:10:00,76.73,76.82,76.55,76.82,20000.0,67.8471,67.9267,67.688,67.9267,20000.0
2012-06-28 15:20:00,76.82,77.27,76.82,77.27,36100.0,67.9267,68.3246,67.9267,68.3246,36100.0
2012-06-28 15:30:00,77.26,77.57,77.0,77.54,84000.0,68.3158,68.5899,68.0859,68.5634,84000.0
2012-06-28 15:40:00,77.55,77.63,77.21,77.29,54700.0,68.5722,68.6429,68.2716,68.3423,54700.0
2012-06-28 15:50:00,77.34,77.61,77.3,77.46,83500.0,68.3865,68.6253,68.3511,68.4926,83500.0
2012-06-29 09:30:00,78.85,78.86,78.34,78.86,27900.0,69.7217,69.7305,69.2707,69.7305,27900.0
2012-06-29 09:40:00,78.85,79.18,78.85,79.11,19400.0,69.7217,70.0135,69.7217,69.9516,19400.0
2012-06-29 09:50:00,79.15,79.35,78.89,79.18,23100.0,69.987,70.1638,69.7571,70.0135,23100.0
2012-06-29 10:00:00,79.18,79.21,79.03,79.13,22300.0,70.0135,70.04,69.8809,69.9693,22300.0
2012-06-29 10:10:00,79.09,79.23,79.0,79.22,25800.0,69.9339,70.0577,69.8543,70.0489,25800.0
2012-06-29 10:20:00,79.23,79.54,79.16,79.25,23500.0,70.0577,70.3318,69.9958,70.0754,23500.0
2012-06-29 10:30:00,79.2,79.23,78.3,78.68,37100.0,70.0312,70.0577,69.2354,69.5714,37100.0
2012-06-29 10:40:00,78.69,78.97,78.69,78.94,10300.0,69.5802,69.8278,69.5802,69.8013,10300.0
2012-06-29 10:50:00,78.9,78.97,78.72,78.92,12600.0,69.7659,69.8278,69.6068,69.7836,12600.0
2012-06-29 11:00:00,78.98,78.98,78.43,78.88,20600.0,69.8367,69.8367,69.3503,69.7482,20600.0
2012-06-29 11:10:00,78.9,78.97,78.83,78.97,8600.0,69.7659,69.8278,69.704,69.8278,8600.0
2012-06-29 11:20:00,78.98,79.04,78.92,79.0,10400.0,69.8367,69.8897,69.7836,69.8543,10400.0
2012-06-29 11:30:00,78.99,79.04,78.91,78.92,15000.0,69.8455,69.8897,69.7748,69.7836,15000.0
2012-06-29 11:40:00,78.87,78.92,78.74,78.87,10600.0,69.7394,69.7836,69.6244,69.7394,10600.0
2012-06-29 11:50:00,78.89,78.99,78.85,78.99,6800.0,69.7571,69.8455,69.7217,69.8455,6800.0
2012-06-29 12:00:00,78.99,79.02,78.94,78.99,7400.0,69.8455,69.872,69.8013,69.8455,7400.0
2012-06-29 12:10:00,79.01,79.07,78.95,79.07,31000.0,69.8632,69.9162,69.8101,69.9162,31000.0
2012-06-29 12:20:00,79.06,79.11,78.98,79.03,12500.0,69.9074,69.9516,69.8367,69.8809,12500.0
2012-06-29 12:30:00,79.05,79.05,78.96,79.01,5500.0,69.8985,69.8985,69.819,69.8632,5500.0
2012-06-29 12:40:00,78.97,79.01,78.94,79.0,10100.0,69.8278,69.8632,69.8013,69.8543,10100.0
2012-06-29 12:50:00,78.99,79.07,78.98,79.03,3600.0,69.8455,69.9162,69.8367,69.8809,3600.0
2012-06-29 13:00:00,79.04,79.06,78.97,78.99,14200.0,69.8897,69.9074,69.8278,69.8455,14200.0
2012-06-29 13:10:00,78.95,79.05,78.78,79.05,16000.0,69.8101,69.8985,69.6598,69.8985,16000.0
2012-06-29 13:20:00,79.04,79.09,78.95,79.02,16800.0,69.8897,69.9339,69.8101,69.872,16800.0
2012-06-29 13:30:00,79.01,79.02,78.94,78.98,10400.0,69.8632,69.872,69.8013,69.8367,10400.0
2012-06-29 13:40:00,78.99,79.03,78.91,78.91,18000.0,69.8455,69.8809,69.7748,69.7748,18000.0
2012-06-29 13:50:00,78.91,79.01,78.91,78.97,8600.0,69.7748,69.8632,69.7748,69.8278,8600.0
2012-06-29 14:00:00,78.97,79.0,78.95,78.96,15300.0,69.8278,69.8543,69.8101,69.819,15300.0
2012-06-29 14:10:00,78.98,79.05,78.94,79.03,6100.0,69.8367,69.8985,69.8013,69.8809,6100.0
2012-06-29 14:20:00,79.04,79.12,79.0,79.08,7800.0,69.8897,69.9604,69.8543,69.9251,7800.0
2012-06-29 14:30:00,79.1,79.1,78.99,79.03,8400.0,69.9428,69.9428,69.8455,69.8809,8400.0
2012-06-29 14:40:00,79.02,79.34,79.0,79.34,21500.0,69.872,70.155,69.8543,70.155,21500.0
2012-06-29 14:50:00,79.32,79.48,79.28,79.48,20700.0,70.1373,70.2788,70.1019,70.2788,20700.0
2012-06-29 15:00:00,79.46,79.46,79.19,79.19,8700.0,70.2611,70.2611,70.0223,70.0223,8700.0
2012-06-29 15:10:00,79.21,79.21,79.06,79.15,10500.0,70.04,70.04,69.9074,69.987,10500.0
2012-06-29 15:20:00,79.14,79.17,79.08,79.13,19000.0,69.9781,70.0047,69.9251,69.9693,19000.0
2012-06-29 15:30:00,79.1,79.1,78.8,78.85,28000.0,69.9428,69.9428,69.6775,69.7217,28000.0
2012-06-29 15:40:00,78.87,78.92,78.73,78.78,34900.0,69.7394,69.7836,69.6156,69.6598,34900.0
2012-06-29 15:50:00,78.78,78.86,78.67,78.83,60500.0,69.6598,69.7305,69.5625,69.704,60500.0
2012-07-02 09:30:00,79.45,79.45,78.58,78.79,7900.0,70.2522,70.2522,69.483,69.6686,7900.0
2012-07-02 09:40:00,78.76,79.08,78.67,78.83,7900.0,69.6421,69.9251,69.5625,69.704,7900.0
2012-07-02 09:50:00,78.7,78.74,78.46,78.63,10200.0,69.5891,69.6244,69.3769,69.5272,10200.0
2012-07-02 10:00:00,78.65,78.76,78.19,78.31,25000.0,69.5449,69.6421,69.1381,69.2442,25000.0
2012-07-02 10:10:00,78.36,78.54,78.33,78.42,9600.0,69.2884,69.4476,69.2619,69.3415,9600.0
2012-07-02 10:20:00,78.37,78.47,78.24,78.29,6300.0,69.2973,69.3857,69.1823,69.2265,6300.0
2012-07-02 10:30:00,78.39,78.61,78.39,78.61,6700.0,69.315,69.5095,69.315,69.5095,6700.0
2012-07-02 10:40:00,78.64,78.9,78.55,78.82,7200.0,69.536,69.7659,69.4564,69.6952,7200.0
2012-07-02 10:50:00,78.83,78.84,78.77,78.77,2900.0,69.704,69.7129,69.651,69.651,2900.0
2012-07-02 11:00:00,78.7,78.73,78.35,78.6,13100.0,69.5891,69.6156,69.2796,69.5006,13100.0
2012-07-02 11:10:00,78.62,78.62,78.31,78.31,15600.0,69.5183,69.5183,69.2442,69.2442,15600.0
2012-07-02 11:20:00,78.3,78.49,78.25,78.32,13900.0,69.2354,69.4034,69.1912,69.2531,13900.0
2012-07-02 11:30:00,78.32,78.55,78.29,78.5,10500.0,69.2531,69.4564,69.2265,69.4122,10500.0
2012-07-02 11:40:00,78.5,78.54,78.33,78.36,9200.0,69.4122,69.4476,69.2619,69.2884,9200.0
2012-07-02 11:50:00,78.36,78.38,78.27,78.27,7200.0,69.2884,69.3061,69.2088,69.2088,7200.0
2012-07-02 12:00:00,78.26,78.27,78.2,78.23,4000.0,69.2,69.2088,69.147,69.1735,4000.0
2012-07-02 12:10:00,78.23,78.36,78.07,78.07,11200.0,69.1735,69.2884,69.032,69.032,11200.0
2012-07-02 12:20:00,78.08,78.21,78.04,78.12,3400.0,69.0408,69.1558,69.0055,69.0762,3400.0
2012-07-02 12:30:00,78.11,78.13,78.07,78.13,4100.0,69.0674,69.0851,69.032,69.0851,4100.0
2012-07-02 12:40:00,78.15,78.15,78.05,78.05,5500.0,69.1027,69.1027,69.0143,69.0143,5500.0
2012-07-02 12:50:00,78.09,78.11,78.03,78.06,9300.0,69.0497,69.0674,68.9966,69.0232,9300.0
2012-07-02 13:00:00,78.07,78.08,77.86,77.9,7300.0,69.032,69.0408,68.8463,68.8817,7300.0
2012-07-02 13:10:00,77.89,77.98,77.88,77.94,5600.0,68.8728,68.9524,68.864,68.9171,5600.0
2012-07-02 13:20:00,77.97,78.06,77.97,78.0,4300.0,68.9436,69.0232,68.9436,68.9701,4300.0
2012-07-02 13:30:00,77.99,78.12,77.97,78.12,3400.0,68.9613,69.0762,68.9436,69.0762,3400.0
2012-07-02 13:40:00,78.12,78.12,78.06,78.1,4000.0,69.0762,69.0762,69.0232,69.0585,4000.0
2012-07-02 13:50:00,78.09,78.09,78.01,78.08,8200.0,69.0497,69.0497,68.9789,69.0408,8200.0
2012-07-02 14:00:00,78.09,78.11,77.92,78.11,7700.0,69.0497,69.0674,68.8994,69.0674,7700.0
2012-07-02 14:10:00,78.13,78.33,78.13,78.24,5400.0,69.0851,69.2619,69.0851,69.1823,5400.0
2012-07-02 14:20:00,78.25,78.3,78.21,78.24,5100.0,69.1912,69.2354,69.1558,69.1823,5100.0
2012-07-02 14:30:00,78.25,78.27,78.03,78.06,6900.0,69.1912,69.2088,68.9966,69.0232,6900.0
2012-07-02 14:40:00,78.06,78.1,78.04,78.05,8300.0,69.0232,69.0585,69.0055,69.0143,8300.0
2012-07-02 14:50:00,78.08,78.12,78.01,78.04,6200.0,69.0408,69.0762,68.9789,69.0055,6200.0
2012-07-02 15:00:00,78.03,78.17,77.99,78.12,15400.0,68.9966,69.1204,68.9613,69.0762,15400.0
2012-07-02 15:10:00,78.13,78.24,78.12,78.2,13600.0,69.0851,69.1823,69.0762,69.147,13600.0
2012-07-02 15:20:00,78.22,78.44,78.2,78.43,15700.0,69.1646,69.3592,69.147,69.3503,15700.0
2012-07-02 15:30:00,78.42,78.52,78.37,78.5,13100.0,69.3415,69.4299,69.2973,69.4122,13100.0
2012-07-02 15:40:00,78.46,78.54,78.41,78.53,21900.0,69.3769,69.4476,69.3326,69.4387,21900.0
2012-07-02 15:50:00,78.5,78.69,78.49,78.64,41700.0,69.4122,69.5802,69.4034,69.536,41700.0
2012-07-03 09:30:00,78.95,79.45,78.61,79.07,14000.0,69.8101,70.2522,69.5095,69.9162,14000.0
2012-07-03 09:40:00,79.03,79.32,79.0,79.2,11100.0,69.8809,70.1373,69.8543,70.0312,11100.0
2012-07-03 09:50:00,79.2,79.39,79.11,79.37,12100.0,70.0312,70.1992,69.9516,70.1815,12100.0
2012-07-03 10:00:00,79.4,79.47,79.34,79.43,7500.0,70.208,70.2699,70.155,70.2346,7500.0
2012-07-03 10:10:00,79.37,79.45,79.3,79.35,5700.0,70.1815,70.2522,70.1196,70.1638,5700.0
2012-07-03 10:20:00,79.4,79.51,79.37,79.49,8600.0,70.208,70.3053,70.1815,70.2876,8600.0
2012-07-03 10:30:00,79.49,79.65,79.48,79.6,7900.0,70.2876,70.4291,70.2788,70.3849,7900.0
2012-07-03 10:40:00,79.57,79.6,79.46,79.51,4700.0,70.3583,70.3849,70.2611,70.3053,4700.0
2012-07-03 10:50:00,79.49,79.49,79.42,79.42,5300.0,70.2876,70.2876,70.2257,70.2257,5300.0
2012-07-03 11:00:00,79.46,79.55,79.4,79.53,6000.0,70.2611,70.3407,70.208,70.323,6000.0
2012-07-03 11:10:00,79.52,79.68,79.46,79.65,21400.0,70.3141,70.4556,70.2611,70.4291,21400.0
2012-07-03 11:20:00,79.64,79.64,79.48,79.5,8900.0,70.4202,70.4202,70.2788,70.2965,8900.0
2012-07-03 11:30:00,79.5,79.54,79.4,79.47,8800.0,70.2965,70.3318,70.208,70.2699,8800.0
2012-07-03 11:40:00,79.44,79.47,79.32,79.39,8700.0,70.2434,70.2699,70.1373,70.1992,8700.0
2012-07-03 11:50:00,79.37,79.41,79.29,79.36,9600.0,70.1815,70.2169,70.1108,70.1727,9600.0
2012-07-03 12:00:00,79.4,79.41,79.25,79.28,6000.0,70.208,70.2169,70.0754,70.1019,6000.0
2012-07-03 12:10:00,79.31,79.35,79.25,79.29,9500.0,70.1284,70.1638,70.0754,70.1108,9500.0
2012-07-03 12:20:00,79.29,79.37,79.26,79.26,9500.0,70.1108,70.1815,70.0842,70.0842,9500.0
2012-07-03 12:30:00,79.26,79.33,79.19,79.29,16200.0,70.0842,70.1461,70.0223,70.1108,16200.0
2012-07-03 12:40:00,79.28,79.29,79.0,79.01,20400.0,70.1019,70.1108,69.8543,69.8632,20400.0
2012-07-03 12:50:00,79.04,79.07,78.81,78.97,26600.0,69.8897,69.9162,69.6863,69.8278,26600.0
2012-07-05 09:30:00,80.19,80.43,78.65,78.83,11300.0,70.9066,71.1188,69.5449,69.704,11300.0
2012-07-05 09:40:00,78.81,78.99,78.63,78.64,10600.0,69.6863,69.8455,69.5272,69.536,10600.0
2012-07-05 09:50:00,78.62,78.74,78.56,78.68,3300.0,69.5183,69.6244,69.4653,69.5714,3300.0
2012-07-05 10:00:00,78.63,78.69,78.35,78.4,7900.0,69.5272,69.5802,69.2796,69.3238,7900.0
2012-07-05 10:10:00,78.32,78.45,78.16,78.36,13900.0,69.2531,69.368,69.1116,69.2884,13900.0
2012-07-05 10:20:00,78.4,78.52,78.24,78.37,9700.0,69.3238,69.4299,69.1823,69.2973,9700.0
2012-07-05 10:30:00,78.37,78.51,78.37,78.44,4600.0,69.2973,69.4211,69.2973,69.3592,4600.0
2012-07-05 10:40:00,78.46,78.62,78.46,78.58,4300.0,69.3769,69.5183,69.3769,69.483,4300.0
2012-07-05 10:50:00,78.6,78.76,78.6,78.72,4300.0,69.5006,69.6421,69.5006,69.6068,4300.0
2012-07-05 11:00:00,78.73,78.91,78.65,78.88,4200.0,69.6156,69.7748,69.5449,69.7482,4200.0
2012-07-05 11:10:00,78.88,78.88,78.49,78.55,13300.0,69.7482,69.7482,69.4034,69.4564,13300.0
2012-07-05 11:20:00,78.61,78.75,78.56,78.7,10700.0,69.5095,69.6333,69.4653,69.5891,10700.0
2012-07-05 11:30:00,78.67,78.87,78.67,78.7,17600.0,69.5625,69.7394,69.5625,69.5891,17600.0
2012-07-05 11:40:00,78.66,78.81,78.61,78.79,5500.0,69.5537,69.6863,69.5095,69.6686,5500.0
2012-07-05 11:50:00,78.82,78.84,78.75,78.79,3600.0,69.6952,69.7129,69.6333,69.6686,3600.0
2012-07-05 12:00:00,78.76,78.8,78.63,78.63,5000.0,69.6421,69.6775,69.5272,69.5272,5000.0
2012-07-05 12:10:00,78.64,78.76,78.64,78.76,3900.0,69.536,69.6421,69.536,69.6421,3900.0
2012-07-05 12:20:00,78.76,78.89,78.76,78.89,5300.0,69.6421,69.7571,69.6421,69.7571,5300.0
2012-07-05 12:30:00,78.86,78.86,78.59,78.61,12900.0,69.7305,69.7305,69.4918,69.5095,12900.0
2012-07-05 12:40:00,78.61,78.75,78.61,78.73,5200.0,69.5095,69.6333,69.5095,69.6156,5200.0
2012-07-05 12:50:00,78.72,78.73,78.57,78.7,5700.0,69.6068,69.6156,69.4741,69.5891,5700.0
2012-07-05 13:00:00,78.7,78.94,78.7,78.92,2400.0,69.5891,69.8013,69.5891,69.7836,2400.0
2012-07-05 13:10:00,78.92,78.98,78.84,78.84,4500.0,69.7836,69.8367,69.7129,69.7129,4500.0
2012-07-05 13:20:00,78.88,79.12,78.82,78.86,13600.0,69.7482,69.9604,69.6952,69.7305,13600.0
2012-07-05 13:30:00,78.85,78.96,78.85,78.95,2800.0,69.7217,69.819,69.7217,69.8101,2800.0
2012-07-05 13:40:00,79.0,79.19,78.97,79.15,9100.0,69.8543,70.0223,69.8278,69.987,9100.0
2012-07-05 13:50:00,79.11,79.12,79.07,79.07,3500.0,69.9516,69.9604,69.9162,69.9162,3500.0
2012-07-05 14:00:00,79.15,79.15,78.97,78.97,2400.0,69.987,69.987,69.8278,69.8278,2400.0
2012-07-05 14:10:00,78.99,79.19,78.99,79.19,2900.0,69.8455,70.0223,69.8455,70.0223,2900.0
2012-07-05 14:20:00,79.17,79.22,79.16,79.2,4600.0,70.0047,70.0489,69.9958,70.0312,4600.0
2012-07-05 14:30:00,79.22,79.22,79.14,79.15,3200.0,70.0489,70.0489,69.9781,69.987,3200.0
2012-07-05 14:40:00,79.18,79.24,79.13,79.17,3900.0,70.0135,70.0666,69.9693,70.0047,3900.0
2012-07-05 14:50:00,79.18,79.26,79.18,79.2,3900.0,70.0135,70.0842,70.0135,70.0312,3900.0
2012-07-05 15:00:00,79.12,79.21,79.01,79.19,31200.0,69.9604,70.04,69.8632,70.0223,31200.0
2012-07-05 15:10:00,79.21,79.23,79.12,79.13,8100.0,70.04,70.0577,69.9604,69.9693,8100.0
2012-07-05 15:20:00,79.13,79.14,78.98,79.02,10400.0,69.9693,69.9781,69.8367,69.872,10400.0
2012-07-05 15:30:00,79.04,79.16,79.04,79.08,12800.0,69.8897,69.9958,69.8897,69.9251,12800.0
2012-07-05 15:40:00,79.11,79.23,78.98,79.1,70500.0,69.9516,70.0577,69.8367,69.9428,70500.0
2012-07-05 15:50:00,79.11,79.16,78.98,79.06,19500.0,69.9516,69.9958,69.8367,69.9074,19500.0
2012-07-06 09:30:00,78.39,79.18,78.39,78.86,9100.0,69.315,70.0135,69.315,69.7305,9100.0
2012-07-06 09:40:00,78.79,78.9,78.66,78.83,9700.0,69.6686,69.7659,69.5537,69.704,9700.0
2012-07-06 09:50:00,78.81,79.06,78.77,78.95,4000.0,69.6863,69.9074,69.651,69.8101,4000.0
2012-07-06 10:00:00,79.06,79.07,78.81,78.89,5200.0,69.9074,69.9162,69.6863,69.7571,5200.0
2012-07-06 10:10:00,78.9,79.07,78.81,79.02,8400.0,69.7659,69.9162,69.6863,69.872,8400.0
2012-07-06 10:20:00,79.07,79.29,79.0,79.0,8400.0,69.9162,70.1108,69.8543,69.8543,8400.0
2012-07-06 10:30:00,79.0,79.11,78.85,79.11,5100.0,69.8543,69.9516,69.7217,69.9516,5100.0
2012-07-06 10:40:00,79.08,79.14,79.03,79.07,5900.0,69.9251,69.9781,69.8809,69.9162,5900.0
2012-07-06 10:50:00,79.07,79.13,79.02,79.06,7400.0,69.9162,69.9693,69.872,69.9074,7400.0
2012-07-06 11:00:00,79.02,79.15,78.9,79.15,5000.0,69.872,69.987,69.7659,69.987,5000.0
2012-07-06 11:10:00,79.12,79.12,78.98,79.08,5500.0,69.9604,69.9604,69.8367,69.9251,5500.0
2012-07-06 11:20:00,79.17,79.18,78.9,78.95,9400.0,70.0047,70.0135,69.7659,69.8101,9400.0
2012-07-06 11:30:00,78.89,79.05,78.89,79.05,2000.0,69.7571,69.8985,69.7571,69.8985,2000.0
2012-07-06 11:40:00,79.04,79.22,78.96,79.22,6700.0,69.8897,70.0489,69.819,70.0489,6700.0
2012-07-06 11:50:00,79.2,79.22,79.02,79.07,10000.0,70.0312,70.0489,69.872,69.9162,10000.0
2012-07-06 12:00:00,79.02,79.11,78.96,79.05,6400.0,69.872,69.9516,69.819,69.8985,6400.0
2012-07-06 12:10:00,79.02,79.1,78.95,79.1,3500.0,69.872,69.9428,69.8101,69.9428,3500.0
2012-07-06 12:20:00,79.04,79.04,78.94,79.02,5500.0,69.8897,69.8897,69.8013,69.872,5500.0
2012-07-06 12:30:00,79.08,79.2,79.08,79.2,5300.0,69.9251,70.0312,69.9251,70.0312,5300.0
2012-07-06 12:40:00,79.19,79.43,79.18,79.38,6700.0,70.0223,70.2346,70.0135,70.1903,6700.0
2012-07-06 12:50:00,79.38,79.42,79.32,79.34,3200.0,70.1903,70.2257,70.1373,70.155,3200.0
2012-07-06 13:00:00,79.35,79.47,79.24,79.47,8600.0,70.1638,70.2699,70.0666,70.2699,8600.0
2012-07-06 13:10:00,79.43,79.51,79.42,79.51,10400.0,70.2346,70.3053,70.2257,70.3053,10400.0
2012-07-06 13:20:00,79.47,79.5,79.33,79.39,7300.0,70.2699,70.2965,70.1461,70.1992,7300.0
2012-07-06 13:30:00,79.4,79.57,79.4,79.55,4300.0,70.208,70.3583,70.208,70.3407,4300.0
2012-07-06 13:40:00,79.58,79.61,79.46,79.55,10900.0,70.3672,70.3937,70.2611,70.3407,10900.0
2012-07-06 13:50:00,79.55,79.69,79.55,79.69,4600.0,70.3407,70.4645,70.3407,70.4645,4600.0
2012-07-06 14:00:00,79.68,79.7,79.49,79.49,10000.0,70.4556,70.4733,70.2876,70.2876,10000.0
2012-07-06 14:10:00,79.49,79.56,79.47,79.5,6700.0,70.2876,70.3495,70.2699,70.2965,6700.0
2012-07-06 14:20:00,79.5,79.58,79.47,79.55,6600.0,70.2965,70.3672,70.2699,70.3407,6600.0
2012-07-06 14:30:00,79.54,79.56,79.41,79.42,6800.0,70.3318,70.3495,70.2169,70.2257,6800.0
2012-07-06 14:40:00,79.43,79.51,79.36,79.46,5700.0,70.2346,70.3053,70.1727,70.2611,5700.0
2012-07-06 14:50:00,79.47,79.49,79.4,79.43,6700.0,70.2699,70.2876,70.208,70.2346,6700.0
2012-07-06 15:00:00,79.39,79.46,79.34,79.45,6800.0,70.1992,70.2611,70.155,70.2522,6800.0
2012-07-06 15:10:00,79.48,79.59,79.44,79.59,17300.0,70.2788,70.376,70.2434,70.376,17300.0
2012-07-06 15:20:00,79.55,79.57,79.36,79.57,11000.0,70.3407,70.3583,70.1727,70.3583,11000.0
2012-07-06 15:30:00,79.59,79.91,79.58,79.62,20300.0,70.376,70.659,70.3672,70.4026,20300.0
2012-07-06 15:40:00,79.63,79.75,79.56,79.62,19200.0,70.4114,70.5175,70.3495,70.4026,19200.0
2012-07-06 15:50:00,79.61,79.74,79.53,79.73,24200.0,70.3937,70.5087,70.323,70.4998,24200.0
2012-07-09 09:30:00,79.4,79.59,79.39,79.43,3900.0,70.208,70.376,70.1992,70.2346,3900.0
2012-07-09 09:40:00,79.3,79.31,78.98,79.1,5400.0,70.1196,70.1284,69.8367,69.9428,5400.0
2012-07-09 09:50:00,79.12,79.21,79.02,79.1,3700.0,69.9604,70.04,69.872,69.9428,3700.0
2012-07-09 10:00:00,79.08,79.12,78.92,79.11,7400.0,69.9251,69.9604,69.7836,69.9516,7400.0
2012-07-09 10:10:00,79.11,79.16,79.03,79.1,6900.0,69.9516,69.9958,69.8809,69.9428,6900.0
2012-07-09 10:20:00,79.05,79.22,78.94,79.18,6900.0,69.8985,70.0489,69.8013,70.0135,6900.0
2012-07-09 10:30:00,79.17,79.55,79.17,79.43,19900.0,70.0047,70.3407,70.0047,70.2346,19900.0
2012-07-09 10:40:00,79.48,79.54,79.34,79.44,24400.0,70.2788,70.3318,70.155,70.2434,24400.0
2012-07-09 10:50:00,79.46,79.47,78.8,79.21,33800.0,70.2611,70.2699,69.6775,70.04,33800.0
2012-07-09 11:00:00,79.22,79.36,79.2,79.24,4100.0,70.0489,70.1727,70.0312,70.0666,4100.0
2012-07-09 11:10:00,79.31,79.31,79.13,79.17,30100.0,70.1284,70.1284,69.9693,70.0047,30100.0
2012-07-09 11:20:00,79.2,79.2,79.08,79.08,1800.0,70.0312,70.0312,69.9251,69.9251,1800.0
2012-07-09 11:30:00,79.11,79.12,78.91,78.98,34900.0,69.9516,69.9604,69.7748,69.8367,34900.0
2012-07-09 11:40:00,78.96,79.01,78.92,78.95,2600.0,69.819,69.8632,69.7836,69.8101,2600.0
2012-07-09 11:50:00,78.97,78.97,78.8,78.83,8700.0,69.8278,69.8278,69.6775,69.704,8700.0
2012-07-09 12:00:00,78.82,78.91,78.82,78.91,1800.0,69.6952,69.7748,69.6952,69.7748,1800.0
2012-07-09 12:10:00,78.88,79.08,78.88,79.05,2500.0,69.7482,69.9251,69.7482,69.8985,2500.0
2012-07-09 12:20:00,79.05,79.05,78.82,78.82,32000.0,69.8985,69.8985,69.6952,69.6952,32000.0
2012-07-09 12:30:00,78.88,78.93,78.85,78.87,1500.0,69.7482,69.7924,69.7217,69.7394,1500.0
2012-07-09 12:40:00,78.81,78.86,78.81,78.86,500.0,69.6863,69.7305,69.6863,69.7305,500.0
2012-07-09 12:50:00,78.87,78.95,78.82,78.82,2200.0,69.7394,69.8101,69.6952,69.6952,2200.0
2012-07-09 13:00:00,78.86,78.92,78.8,78.82,3500.0,69.7305,69.7836,69.6775,69.6952,3500.0
2012-07-09 13:10:00,78.82,78.88,78.79,78.87,2000.0,69.6952,69.7482,69.6686,69.7394,2000.0
2012-07-09 13:20:00,78.94,79.08,78.92,79.03,12100.0,69.8013,69.9251,69.7836,69.8809,12100.0
2012-07-09 13:30:00,79.0,79.19,78.94,79.19,7000.0,69.8543,70.0223,69.8013,70.0223,7000.0
2012-07-09 13:40:00,79.19,79.28,79.05,79.05,4900.0,70.0223,70.1019,69.8985,69.8985,4900.0
2012-07-09 13:50:00,79.03,79.12,78.95,79.12,3000.0,69.8809,69.9604,69.8101,69.9604,3000.0
2012-07-09 14:00:00,79.11,79.23,79.1,79.23,2700.0,69.9516,70.0577,69.9428,70.0577,2700.0
2012-07-09 14:10:00,79.23,79.24,79.11,79.16,6700.0,70.0577,70.0666,69.9516,69.9958,6700.0
2012-07-09 14:20:00,79.14,79.19,79.1,79.11,2900.0,69.9781,70.0223,69.9428,69.9516,2900.0
2012-07-09 14:30:00,79.11,79.23,79.11,79.21,2900.0,69.9516,70.0577,69.9516,70.04,2900.0
2012-07-09 14:40:00,79.2,79.25,79.08,79.09,3200.0,70.0312,70.0754,69.9251,69.9339,3200.0
2012-07-09 14:50:00,79.09,79.25,79.06,79.19,11000.0,69.9339,70.0754,69.9074,70.0223,11000.0
2012-07-09 15:00:00,79.22,79.25,79.2,79.21,11000.0,70.0489,70.0754,70.0312,70.04,11000.0
2012-07-09 15:10:00,79.24,79.24,78.99,78.99,10100.0,70.0666,70.0666,69.8455,69.8455,10100.0
2012-07-09 15:20:00,78.99,79.05,78.91,79.03,17600.0,69.8455,69.8985,69.7748,69.8809,17600.0
2012-07-09 15:30:00,79.02,79.14,78.99,79.07,7100.0,69.872,69.9781,69.8455,69.9162,7100.0
2012-07-09 15:40:00,79.03,79.15,78.9,79.12,13300.0,69.8809,69.987,69.7659,69.9604,13300.0
2012-07-09 15:50:00,79.11,79.15,78.8,79.15,34800.0,69.9516,69.987,69.6775,69.987,34800.0
2012-07-10 09:30:00,79.55,80.0,79.55,79.86,3300.0,70.3407,70.7386,70.3407,70.6148,3300.0
2012-07-10 09:40:00,79.87,79.87,79.37,79.42,22600.0,70.6236,70.6236,70.1815,70.2257,22600.0
2012-07-10 09:50:00,79.37,79.42,79.12,79.24,13300.0,70.1815,70.2257,69.9604,70.0666,13300.0
2012-07-10 10:00:00,79.33,79.33,78.95,78.99,9900.0,70.1461,70.1461,69.8101,69.8455,9900.0
2012-07-10 10:10:00,79.01,79.01,78.82,78.88,2700.0,69.8632,69.8632,69.6952,69.7482,2700.0
2012-07-10 10:20:00,78.77,79.1,78.74,79.08,5200.0,69.651,69.9428,69.6244,69.9251,5200.0
2012-07-10 10:30:00,79.08,79.2,79.0,79.04,3800.0,69.9251,70.0312,69.8543,69.8897,3800.0
2012-07-10 10:40:00,79.0,79.11,78.97,79.09,1000.0,69.8543,69.9516,69.8278,69.9339,1000.0
2012-07-10 10:50:00,79.11,79.11,79.02,79.07,3300.0,69.9516,69.9516,69.872,69.9162,3300.0
2012-07-10 11:00:00,79.06,79.1,78.92,79.1,7700.0,69.9074,69.9428,69.7836,69.9428,7700.0
2012-07-10 11:10:00,79.1,79.18,79.07,79.18,5500.0,69.9428,70.0135,69.9162,70.0135,5500.0
2012-07-10 11:20:00,79.18,79.18,79.04,79.08,2300.0,70.0135,70.0135,69.8897,69.9251,2300.0
2012-07-10 11:30:00,79.02,79.06,78.92,79.0,18200.0,69.872,69.9074,69.7836,69.8543,18200.0
2012-07-10 11:40:00,78.98,79.09,78.91,79.05,6600.0,69.8367,69.9339,69.7748,69.8985,6600.0
2012-07-10 11:50:00,79.06,79.14,79.04,79.1,18100.0,69.9074,69.9781,69.8897,69.9428,18100.0
2012-07-10 12:00:00,79.13,79.14,79.01,79.03,5900.0,69.9693,69.9781,69.8632,69.8809,5900.0
2012-07-10 12:10:00,79.03,79.15,79.03,79.15,12800.0,69.8809,69.987,69.8809,69.987,12800.0
2012-07-10 12:20:00,79.14,79.19,79.0,79.02,4100.0,69.9781,70.0223,69.8543,69.872,4100.0
2012-07-10 12:30:00,79.02,79.19,79.02,79.11,10900.0,69.872,70.0223,69.872,69.9516,10900.0
2012-07-10 12:40:00,79.13,79.2,79.1,79.1,4400.0,69.9693,70.0312,69.9428,69.9428,4400.0
2012-07-10 12:50:00,79.05,79.25,79.05,79.22,7400.0,69.8985,70.0754,69.8985,70.0489,7400.0
2012-07-10 13:00:00,79.23,79.24,79.06,79.2,6200.0,70.0577,70.0666,69.9074,70.0312,6200.0
2012-07-10 13:10:00,79.22,79.22,79.09,79.11,7500.0,70.0489,70.0489,69.9339,69.9516,7500.0
2012-07-10 13:20:00,79.1,79.11,78.59,78.69,14900.0,69.9428,69.9516,69.4918,69.5802,14900.0
2012-07-10 13:30:00,78.69,78.69,78.5,78.5,4300.0,69.5802,69.5802,69.4122,69.4122,4300.0
2012-07-10 13:40:00,78.51,78.51,78.25,78.25,8700.0,69.4211,69.4211,69.1912,69.1912,8700.0
2012-07-10 13:50:00,78.28,78.41,78.26,78.32,2800.0,69.2177,69.3326,69.2,69.2531,2800.0
2012-07-10 14:00:00,78.32,78.37,78.25,78.25,800.0,69.2531,69.2973,69.1912,69.1912,800.0
2012-07-10 14:10:00,78.24,78.24,77.89,77.89,4100.0,69.1823,69.1823,68.8728,68.8728,4100.0
2012-07-10 14:20:00,77.88,77.96,77.87,77.92,2700.0,68.864,68.9347,68.8552,68.8994,2700.0
2012-07-10 14:30:00,77.81,77.93,77.76,77.93,2400.0,68.8021,68.9082,68.7579,68.9082,2400.0
2012-07-10 14:40:00,77.97,78.04,77.76,77.77,5400.0,68.9436,69.0055,68.7579,68.7667,5400.0
2012-07-10 14:50:00,77.77,77.77,77.47,77.55,9700.0,68.7667,68.7667,68.5015,68.5722,9700.0
2012-07-10 15:00:00,77.61,77.7,77.55,77.55,3000.0,68.6253,68.7048,68.5722,68.5722,3000.0
2012-07-10 15:10:00,77.49,77.62,77.38,77.53,13500.0,68.5191,68.6341,68.4219,68.5545,13500.0
2012-07-10 15:20:00,77.55,77.61,77.38,77.47,7600.0,68.5722,68.6253,68.4219,68.5015,7600.0
2012-07-10 15:30:00,77.47,77.59,77.47,77.55,10900.0,68.5015,68.6076,68.5015,68.5722,10900.0
2012-07-10 15:40:00,77.57,77.72,77.51,77.66,11300.0,68.5899,68.7225,68.5368,68.6695,11300.0
2012-07-10 15:50:00,77.67,77.99,77.63,77.88,19900.0,68.6783,68.9613,68.6429,68.864,19900.0
2012-07-11 09:30:00,78.29,78.54,77.88,77.97,11700.0,69.2265,69.4476,68.864,68.9436,11700.0
2012-07-11 09:40:00,77.97,78.07,77.8,77.96,6100.0,68.9436,69.032,68.7933,68.9347,6100.0
2012-07-11 09:50:00,78.03,78.36,78.03,78.2,7900.0,68.9966,69.2884,68.9966,69.147,7900.0
2012-07-11 10:00:00,78.23,78.5,78.06,78.27,6000.0,69.1735,69.4122,69.0232,69.2088,6000.0
2012-07-11 10:10:00,78.27,78.39,78.18,78.23,4700.0,69.2088,69.315,69.1293,69.1735,4700.0
2012-07-11 10:20:00,78.36,78.55,78.09,78.09,5700.0,69.2884,69.4564,69.0497,69.0497,5700.0
2012-07-11 10:30:00,78.09,78.14,77.97,78.02,8000.0,69.0497,69.0939,68.9436,68.9878,8000.0
2012-07-11 10:40:00,78.04,78.22,78.04,78.19,6600.0,69.0055,69.1646,69.0055,69.1381,6600.0
2012-07-11 10:50:00,78.11,78.21,78.0,78.17,3800.0,69.0674,69.1558,68.9701,69.1204,3800.0
2012-07-11 11:00:00,78.17,78.38,78.02,78.34,5700.0,69.1204,69.3061,68.9878,69.2707,5700.0
2012-07-11 11:10:00,78.32,78.32,78.05,78.05,6800.0,69.2531,69.2531,69.0143,69.0143,6800.0
2012-07-11 11:20:00,78.08,78.25,78.03,78.24,8200.0,69.0408,69.1912,68.9966,69.1823,8200.0
2012-07-11 11:30:00,78.18,78.49,78.16,78.39,6100.0,69.1293,69.4034,69.1116,69.315,6100.0
2012-07-11 11:40:00,78.31,78.4,78.02,78.2,20400.0,69.2442,69.3238,68.9878,69.147,20400.0
2012-07-11 11:50:00,78.2,78.44,78.19,78.31,15400.0,69.147,69.3592,69.1381,69.2442,15400.0
2012-07-11 12:00:00,78.32,78.39,78.28,78.33,15500.0,69.2531,69.315,69.2177,69.2619,15500.0
2012-07-11 12:10:00,78.33,78.33,78.21,78.27,7200.0,69.2619,69.2619,69.1558,69.2088,7200.0
2012-07-11 12:20:00,78.29,78.37,78.23,78.35,9800.0,69.2265,69.2973,69.1735,69.2796,9800.0
2012-07-11 12:30:00,78.35,78.39,78.32,78.38,7100.0,69.2796,69.315,69.2531,69.3061,7100.0
2012-07-11 12:40:00,78.38,78.4,78.37,78.39,8000.0,69.3061,69.3238,69.2973,69.315,8000.0
2012-07-11 12:50:00,78.39,78.4,78.26,78.36,8200.0,69.315,69.3238,69.2,69.2884,8200.0
2012-07-11 13:00:00,78.36,78.38,78.3,78.35,4500.0,69.2884,69.3061,69.2354,69.2796,4500.0
2012-07-11 13:10:00,78.37,78.39,78.17,78.18,6000.0,69.2973,69.315,69.1204,69.1293,6000.0
2012-07-11 13:20:00,78.19,78.25,78.16,78.22,4600.0,69.1381,69.1912,69.1116,69.1646,4600.0
2012-07-11 13:30:00,78.24,78.25,78.14,78.14,4000.0,69.1823,69.1912,69.0939,69.0939,4000.0
2012-07-11 13:40:00,78.18,78.23,78.18,78.19,2300.0,69.1293,69.1735,69.1293,69.1381,2300.0
2012-07-11 13:50:00,78.15,78.18,78.06,78.1,4900.0,69.1027,69.1293,69.0232,69.0585,4900.0
2012-07-11 14:00:00,78.15,78.23,77.67,77.82,11700.0,69.1027,69.1735,68.6783,68.8109,11700.0
2012-07-11 14:10:00,77.83,78.06,77.76,77.97,5000.0,68.8198,69.0232,68.7579,68.9436,5000.0
2012-07-11 14:20:00,77.93,77.99,77.61,77.68,3600.0,68.9082,68.9613,68.6253,68.6872,3600.0
2012-07-11 14:30:00,77.69,77.69,77.53,77.64,4000.0,68.696,68.696,68.5545,68.6518,4000.0
2012-07-11 14:40:00,77.64,77.74,77.58,77.7,5200.0,68.6518,68.7402,68.5987,68.7048,5200.0
2012-07-11 14:50:00,77.67,77.77,77.62,77.69,6500.0,68.6783,68.7667,68.6341,68.696,6500.0
2012-07-11 15:00:00,77.71,77.91,77.71,77.87,7800.0,68.7137,68.8905,68.7137,68.8552,7800.0
2012-07-11 15:10:00,77.87,78.03,77.79,77.99,8700.0,68.8552,68.9966,68.7844,68.9613,8700.0
2012-07-11 15:20:00,77.95,78.03,77.78,77.94,14800.0,68.9259,68.9966,68.7756,68.9171,14800.0
2012-07-11 15:30:00,77.96,77.99,77.81,77.89,17100.0,68.9347,68.9613,68.8021,68.8728,17100.0
2012-07-11 15:40:00,77.92,78.31,77.92,78.25,15200.0,68.8994,69.2442,68.8994,69.1912,15200.0
2012-07-11 15:50:00,78.29,78.33,78.11,78.2,14600.0,69.2265,69.2619,69.0674,69.147,14600.0
2012-07-12 09:30:00,77.89,78.33,77.89,78.33,22100.0,68.8728,69.2619,68.8728,69.2619,22100.0
2012-07-12 09:40:00,78.25,78.44,77.97,78.28,15100.0,69.1912,69.3592,68.9436,69.2177,15100.0
2012-07-12 09:50:00,78.26,78.73,78.26,78.59,11400.0,69.2,69.6156,69.2,69.4918,11400.0
2012-07-12 10:00:00,78.57,79.13,78.52,79.04,26900.0,69.4741,69.9693,69.4299,69.8897,26900.0
2012-07-12 10:10:00,79.08,79.61,79.03,79.61,39300.0,69.9251,70.3937,69.8809,70.3937,39300.0
2012-07-12 10:20:00,79.59,79.63,79.25,79.3,16600.0,70.376,70.4114,70.0754,70.1196,16600.0
2012-07-12 10:30:00,79.31,79.36,79.14,79.27,16800.0,70.1284,70.1727,69.9781,70.0931,16800.0
2012-07-12 10:40:00,79.26,79.26,78.9,79.07,12100.0,70.0842,70.0842,69.7659,69.9162,12100.0
2012-07-12 10:50:00,79.07,79.55,79.0,79.55,15100.0,69.9162,70.3407,69.8543,70.3407,15100.0
2012-07-12 11:00:00,79.51,79.8,79.44,79.79,16600.0,70.3053,70.5617,70.2434,70.5529,16600.0
2012-07-12 11:10:00,79.79,79.86,79.65,79.84,12000.0,70.5529,70.6148,70.4291,70.5971,12000.0
2012-07-12 11:20:00,79.84,80.14,79.8,80.14,23300.0,70.5971,70.8624,70.5617,70.8624,23300.0
2012-07-12 11:30:00,80.13,80.19,79.67,79.67,19200.0,70.8535,70.9066,70.4468,70.4468,19200.0
2012-07-12 11:40:00,79.69,80.14,79.59,80.14,6900.0,70.4645,70.8624,70.376,70.8624,6900.0
2012-07-12 11:50:00,80.09,80.15,79.99,80.05,8700.0,70.8181,70.8712,70.7297,70.7828,8700.0
2012-07-12 12:00:00,80.07,80.1,79.9,79.91,7700.0,70.8005,70.827,70.6501,70.659,7700.0
2012-07-12 12:10:00,79.95,80.03,79.89,80.03,5300.0,70.6944,70.7651,70.6413,70.7651,5300.0
2012-07-12 12:20:00,80.04,80.15,79.99,80.12,11600.0,70.7739,70.8712,70.7297,70.8447,11600.0
2012-07-12 12:30:00,80.12,80.15,80.08,80.12,6200.0,70.8447,70.8712,70.8093,70.8447,6200.0
2012-07-12 12:40:00,80.1,80.28,80.1,80.23,6500.0,70.827,70.9862,70.827,70.9419,6500.0
2012-07-12 12:50:00,80.29,80.48,80.13,80.43,13200.0,70.995,71.163,70.8535,71.1188,13200.0
2012-07-12 13:00:00,80.41,80.71,80.36,80.6,11800.0,71.1011,71.3664,71.0569,71.2691,11800.0
2012-07-12 13:10:00,80.6,80.74,80.54,80.58,13100.0,71.2691,71.3929,71.2161,71.2514,13100.0
2012-07-12 13:20:00,80.55,80.8,80.54,80.74,9700.0,71.2249,71.446,71.2161,71.3929,9700.0
2012-07-12 13:30:00,80.74,80.82,80.72,80.82,5900.0,71.3929,71.4636,71.3752,71.4636,5900.0
2012-07-12 13:40:00,80.84,80.87,80.76,80.84,6900.0,71.4813,71.5079,71.4106,71.4813,6900.0
2012-07-12 13:50:00,80.83,80.87,80.67,80.69,4900.0,71.4725,71.5079,71.331,71.3487,4900.0
2012-07-12 14:00:00,80.71,80.9,80.63,80.9,10400.0,71.3664,71.5344,71.2956,71.5344,10400.0
2012-07-12 14:10:00,80.87,80.95,80.75,80.79,12900.0,71.5079,71.5786,71.4017,71.4371,12900.0
2012-07-12 14:20:00,80.79,80.99,80.79,80.95,6500.0,71.4371,71.614,71.4371,71.5786,6500.0
2012-07-12 14:30:00,80.97,81.18,80.97,81.18,8700.0,71.5963,71.782,71.5963,71.782,8700.0
2012-07-12 14:40:00,81.14,81.26,81.03,81.2,10300.0,71.7466,71.8527,71.6493,71.7996,10300.0
2012-07-12 14:50:00,81.14,81.29,81.14,81.2,9600.0,71.7466,71.8792,71.7466,71.7996,9600.0
2012-07-12 15:00:00,81.19,81.28,80.9,80.92,16800.0,71.7908,71.8704,71.5344,71.5521,16800.0
2012-07-12 15:10:00,80.91,81.03,80.72,80.72,12500.0,71.5432,71.6493,71.3752,71.3752,12500.0
2012-07-12 15:20:00,80.8,81.1,80.73,80.96,15400.0,71.446,71.7112,71.3841,71.5874,15400.0
2012-07-12 15:30:00,80.98,81.09,80.9,80.92,22900.0,71.6051,71.7024,71.5344,71.5521,22900.0
2012-07-12 15:40:00,80.91,81.15,80.85,80.96,45300.0,71.5432,71.7554,71.4902,71.5874,45300.0
2012-07-12 15:50:00,80.93,81.26,80.76,81.1,115600.0,71.5609,71.8527,71.4106,71.7112,115600.0
2012-07-13 09:30:00,80.79,80.99,80.59,80.87,18800.0,71.4371,71.614,71.2603,71.5079,18800.0
2012-07-13 09:40:00,80.86,80.98,80.7,80.83,27300.0,71.499,71.6051,71.3575,71.4725,27300.0
2012-07-13 09:50:00,80.83,80.94,80.69,80.77,16600.0,71.4725,71.5697,71.3487,71.4194,16600.0
2012-07-13 10:00:00,80.84,81.06,80.61,81.03,22600.0,71.4813,71.6759,71.278,71.6493,22600.0
2012-07-13 10:10:00,81.06,81.08,80.81,80.91,6700.0,71.6759,71.6935,71.4548,71.5432,6700.0
2012-07-13 10:20:00,80.96,81.3,80.89,81.11,19800.0,71.5874,71.8881,71.5255,71.7201,19800.0
2012-07-13 10:30:00,81.15,81.19,81.03,81.03,6300.0,71.7554,71.7908,71.6493,71.6493,6300.0
2012-07-13 10:40:00,81.11,81.17,81.02,81.1,2400.0,71.7201,71.7731,71.6405,71.7112,2400.0
2012-07-13 10:50:00,81.11,81.17,81.04,81.08,3600.0,71.7201,71.7731,71.6582,71.6935,3600.0
2012-07-13 11:00:00,81.09,81.15,80.99,81.15,7000.0,71.7024,71.7554,71.614,71.7554,7000.0
2012-07-13 11:10:00,81.14,81.22,81.02,81.11,12900.0,71.7466,71.8173,71.6405,71.7201,12900.0
2012-07-13 11:20:00,81.18,81.22,81.06,81.19,11200.0,71.782,71.8173,71.6759,71.7908,11200.0
2012-07-13 11:30:00,81.18,81.33,81.18,81.3,8700.0,71.782,71.9146,71.782,71.8881,8700.0
2012-07-13 11:40:00,81.3,81.6,81.3,81.53,12900.0,71.8881,72.1533,71.8881,72.0914,12900.0
2012-07-13 11:50:00,81.47,81.73,81.43,81.66,14600.0,72.0384,72.2683,72.003,72.2064,14600.0
2012-07-13 12:00:00,81.69,81.72,81.65,81.65,4700.0,72.2329,72.2594,72.1976,72.1976,4700.0
2012-07-13 12:10:00,81.75,81.79,81.69,81.72,4500.0,72.286,72.3213,72.2329,72.2594,4500.0
2012-07-13 12:20:00,81.76,81.78,81.56,81.56,6700.0,72.2948,72.3125,72.118,72.118,6700.0
2012-07-13 12:30:00,81.55,81.62,81.55,81.59,2300.0,72.1091,72.171,72.1091,72.1445,2300.0
2012-07-13 12:40:00,81.6,81.64,81.59,81.59,2800.0,72.1533,72.1887,72.1445,72.1445,2800.0
2012-07-13 12:50:00,81.61,81.61,81.51,81.51,5000.0,72.1622,72.1622,72.0738,72.0738,5000.0
2012-07-13 13:00:00,81.54,81.54,81.45,81.45,1100.0,72.1003,72.1003,72.0207,72.0207,1100.0
2012-07-13 13:10:00,81.48,81.52,81.41,81.47,7000.0,72.0472,72.0826,71.9853,72.0384,7000.0
2012-07-13 13:20:00,81.47,81.47,81.28,81.34,5600.0,72.0384,72.0384,71.8704,71.9234,5600.0
2012-07-13 13:30:00,81.34,81.37,81.28,81.29,3500.0,71.9234,71.95,71.8704,71.8792,3500.0
2012-07-13 13:40:00,81.3,81.34,81.26,81.32,1700.0,71.8881,71.9234,71.8527,71.9058,1700.0
2012-07-13 13:50:00,81.3,81.35,81.26,81.27,2900.0,71.8881,71.9323,71.8527,71.8615,2900.0
2012-07-13 14:00:00,81.31,81.35,81.28,81.31,2500.0,71.8969,71.9323,71.8704,71.8969,2500.0
2012-07-13 14:10:00,81.31,81.4,81.31,81.4,4000.0,71.8969,71.9765,71.8969,71.9765,4000.0
2012-07-13 14:20:00,81.41,81.43,81.32,81.36,5400.0,71.9853,72.003,71.9058,71.9411,5400.0
2012-07-13 14:30:00,81.34,81.42,81.3,81.32,4400.0,71.9234,71.9942,71.8881,71.9058,4400.0
2012-07-13 14:40:00,81.33,81.39,81.32,81.33,2100.0,71.9146,71.9677,71.9058,71.9146,2100.0
2012-07-13 14:50:00,81.35,81.35,81.3,81.3,2200.0,71.9323,71.9323,71.8881,71.8881,2200.0
2012-07-13 15:00:00,81.35,81.54,81.34,81.51,8800.0,71.9323,72.1003,71.9234,72.0738,8800.0
2012-07-13 15:10:00,81.51,81.54,81.33,81.53,25400.0,72.0738,72.1003,71.9146,72.0914,25400.0
2012-07-13 15:20:00,81.54,81.62,81.49,81.57,13200.0,72.1003,72.171,72.0561,72.1268,13200.0
2012-07-13 15:30:00,81.57,81.61,81.44,81.52,11300.0,72.1268,72.1622,72.0119,72.0826,11300.0
2012-07-13 15:40:00,81.54,81.69,81.45,81.49,15900.0,72.1003,72.2329,72.0207,72.0561,15900.0
2012-07-13 15:50:00,81.5,81.76,81.39,81.66,44300.0,72.0649,72.2948,71.9677,72.2064,44300.0
2012-07-16 09:30:00,81.34,81.52,81.14,81.31,7700.0,71.9234,72.0826,71.7466,71.8969,7700.0
2012-07-16 09:40:00,81.3,81.55,81.23,81.41,38300.0,71.8881,72.1091,71.8262,71.9853,38300.0
2012-07-16 09:50:00,81.45,81.67,81.33,81.48,23200.0,72.0207,72.2152,71.9146,72.0472,23200.0
2012-07-16 10:00:00,81.4,81.45,81.26,81.32,5400.0,71.9765,72.0207,71.8527,71.9058,5400.0
2012-07-16 10:10:00,81.31,81.47,81.3,81.47,7900.0,71.8969,72.0384,71.8881,72.0384,7900.0
2012-07-16 10:20:00,81.4,81.61,81.36,81.61,3900.0,71.9765,72.1622,71.9411,72.1622,3900.0
2012-07-16 10:30:00,81.63,82.14,81.63,82.13,9000.0,72.1799,72.6308,72.1799,72.622,9000.0
2012-07-16 10:40:00,82.18,82.18,81.62,81.71,15400.0,72.6662,72.6662,72.171,72.2506,15400.0
2012-07-16 10:50:00,81.76,81.82,81.71,81.71,3000.0,72.2948,72.3479,72.2506,72.2506,3000.0
2012-07-16 11:00:00,81.71,81.75,81.66,81.69,1300.0,72.2506,72.286,72.2064,72.2329,1300.0
2012-07-16 11:10:00,81.72,82.12,81.7,82.11,19200.0,72.2594,72.6131,72.2418,72.6043,19200.0
2012-07-16 11:20:00,82.03,82.1,81.98,82.09,6200.0,72.5336,72.5955,72.4893,72.5866,6200.0
2012-07-16 11:30:00,82.0,82.06,81.86,81.92,6700.0,72.507,72.5601,72.3832,72.4363,6700.0
2012-07-16 11:40:00,81.97,81.99,81.8,81.96,4000.0,72.4805,72.4982,72.3302,72.4717,4000.0
2012-07-16 11:50:00,81.95,81.99,81.89,81.96,11100.0,72.4628,72.4982,72.4098,72.4717,11100.0
2012-07-16 12:00:00,81.95,82.05,81.92,82.04,23700.0,72.4628,72.5512,72.4363,72.5424,23700.0
2012-07-16 12:10:00,82.0,82.05,81.84,81.91,13600.0,72.507,72.5512,72.3656,72.4275,13600.0
2012-07-16 12:20:00,81.91,81.91,81.77,81.81,13400.0,72.4275,72.4275,72.3037,72.339,13400.0
2012-07-16 12:30:00,81.81,81.92,81.77,81.87,18200.0,72.339,72.4363,72.3037,72.3921,18200.0
2012-07-16 12:40:00,81.9,81.98,81.88,81.96,6200.0,72.4186,72.4893,72.4009,72.4717,6200.0
2012-07-16 12:50:00,81.93,81.98,81.9,81.91,8100.0,72.4451,72.4893,72.4186,72.4275,8100.0
2012-07-16 13:00:00,81.91,81.96,81.88,81.9,7400.0,72.4275,72.4717,72.4009,72.4186,7400.0
2012-07-16 13:10:00,81.9,81.94,81.82,81.94,10500.0,72.4186,72.454,72.3479,72.454,10500.0
2012-07-16 13:20:00,81.93,81.93,81.81,81.85,6800.0,72.4451,72.4451,72.339,72.3744,6800.0
2012-07-16 13:30:00,81.84,81.84,81.5,81.69,12700.0,72.3656,72.3656,72.0649,72.2329,12700.0
2012-07-16 13:40:00,81.68,81.85,81.66,81.83,3300.0,72.2241,72.3744,72.2064,72.3567,3300.0
2012-07-16 13:50:00,81.89,81.9,81.87,81.9,600.0,72.4098,72.4186,72.3921,72.4186,600.0
2012-07-16 14:00:00,81.88,81.9,81.85,81.89,3700.0,72.4009,72.4186,72.3744,72.4098,3700.0
2012-07-16 14:10:00,81.88,82.05,81.88,82.05,10500.0,72.4009,72.5512,72.4009,72.5512,10500.0
2012-07-16 14:20:00,82.01,82.01,81.94,81.95,2100.0,72.5159,72.5159,72.454,72.4628,2100.0
2012-07-16 14:30:00,81.98,81.99,81.91,81.97,2000.0,72.4893,72.4982,72.4275,72.4805,2000.0
2012-07-16 14:40:00,82.02,82.02,81.88,81.97,2600.0,72.5247,72.5247,72.4009,72.4805,2600.0
2012-07-16 14:50:00,82.02,82.02,81.65,81.91,10700.0,72.5247,72.5247,72.1976,72.4275,10700.0
2012-07-16 15:00:00,81.91,81.98,81.85,81.87,8600.0,72.4275,72.4893,72.3744,72.3921,8600.0
2012-07-16 15:10:00,81.9,81.95,81.87,81.9,9200.0,72.4186,72.4628,72.3921,72.4186,9200.0
2012-07-16 15:20:00,81.89,81.96,81.87,81.89,8800.0,72.4098,72.4717,72.3921,72.4098,8800.0
2012-07-16 15:30:00,81.87,81.9,81.73,81.78,16400.0,72.3921,72.4186,72.2683,72.3125,16400.0
2012-07-16 15:40:00,81.78,81.9,81.73,81.89,27500.0,72.3125,72.4186,72.2683,72.4098,27500.0
2012-07-16 15:50:00,81.89,81.9,81.67,81.7,48900.0,72.4098,72.4186,72.2152,72.2418,48900.0
2012-07-17 09:30:00,81.7,82.0,81.6,81.7,11700.0,72.2418,72.507,72.1533,72.2418,11700.0
2012-07-17 09:40:00,81.69,81.71,81.26,81.26,3800.0,72.2329,72.2506,71.8527,71.8527,3800.0
2012-07-17 09:50:00,81.22,81.23,81.05,81.23,2500.0,71.8173,71.8262,71.667,71.8262,2500.0
2012-07-17 10:00:00,81.3,81.3,80.67,80.87,9400.0,71.8881,71.8881,71.331,71.5079,9400.0
2012-07-17 10:10:00,80.77,81.01,80.77,80.93,1600.0,71.4194,71.6316,71.4194,71.5609,1600.0
2012-07-17 10:20:00,81.02,81.02,80.8,80.81,5800.0,71.6405,71.6405,71.446,71.4548,5800.0
2012-07-17 10:30:00,80.81,80.89,80.63,80.63,7200.0,71.4548,71.5255,71.2956,71.2956,7200.0
2012-07-17 10:40:00,80.69,80.69,80.42,80.64,7100.0,71.3487,71.3487,71.1099,71.3045,7100.0
2012-07-17 10:50:00,80.64,80.93,80.64,80.9,5300.0,71.3045,71.5609,71.3045,71.5344,5300.0
2012-07-17 11:00:00,80.88,81.01,80.79,80.99,4400.0,71.5167,71.6316,71.4371,71.614,4400.0
2012-07-17 11:10:00,80.98,81.13,80.79,80.87,7100.0,71.6051,71.7378,71.4371,71.5079,7100.0
2012-07-17 11:20:00,80.87,81.05,80.84,80.97,5900.0,71.5079,71.667,71.4813,71.5963,5900.0
2012-07-17 11:30:00,80.98,81.14,80.98,81.13,3800.0,71.6051,71.7466,71.6051,71.7378,3800.0
2012-07-17 11:40:00,81.18,81.19,81.09,81.17,4200.0,71.782,71.7908,71.7024,71.7731,4200.0
2012-07-17 11:50:00,81.17,81.18,81.09,81.11,58700.0,71.7731,71.782,71.7024,71.7201,58700.0
2012-07-17 12:00:00,81.15,81.24,81.09,81.15,5300.0,71.7554,71.835,71.7024,71.7554,5300.0
2012-07-17 12:10:00,81.19,81.23,81.12,81.12,3500.0,71.7908,71.8262,71.7289,71.7289,3500.0
2012-07-17 12:20:00,81.12,81.27,81.12,81.27,3200.0,71.7289,71.8615,71.7289,71.8615,3200.0
2012-07-17 12:30:00,81.27,81.31,81.19,81.28,3700.0,71.8615,71.8969,71.7908,71.8704,3700.0
2012-07-17 12:40:00,81.34,81.44,81.32,81.34,6400.0,71.9234,72.0119,71.9058,71.9234,6400.0
2012-07-17 12:50:00,81.36,81.38,81.26,81.26,3600.0,71.9411,71.9588,71.8527,71.8527,3600.0
2012-07-17 13:00:00,81.27,81.43,81.26,81.43,5500.0,71.8615,72.003,71.8527,72.003,5500.0
2012-07-17 13:10:00,81.42,81.57,81.42,81.57,4500.0,71.9942,72.1268,71.9942,72.1268,4500.0
2012-07-17 13:20:00,81.57,81.73,81.57,81.64,4300.0,72.1268,72.2683,72.1268,72.1887,4300.0
2012-07-17 13:30:00,81.7,81.76,81.63,81.75,22100.0,72.2418,72.2948,72.1799,72.286,22100.0
2012-07-17 13:40:00,81.74,81.76,81.63,81.73,11100.0,72.2771,72.2948,72.1799,72.2683,11100.0
2012-07-17 13:50:00,81.79,81.9,81.77,81.9,1600.0,72.3213,72.4186,72.3037,72.4186,1600.0
2012-07-17 14:00:00,81.88,82.0,81.85,82.0,2800.0,72.4009,72.507,72.3744,72.507,2800.0
2012-07-17 14:10:00,81.93,82.1,81.93,82.02,3100.0,72.4451,72.5955,72.4451,72.5247,3100.0
2012-07-17 14:20:00,82.03,82.12,82.03,82.09,18900.0,72.5336,72.6131,72.5336,72.5866,18900.0
2012-07-17 14:30:00,82.13,82.2,82.08,82.08,6800.0,72.622,72.6839,72.5778,72.5778,6800.0
2012-07-17 14:40:00,82.09,82.18,82.07,82.07,2900.0,72.5866,72.6662,72.5689,72.5689,2900.0
2012-07-17 14:50:00,82.13,82.23,82.08,82.11,2400.0,72.622,72.7104,72.5778,72.6043,2400.0
2012-07-17 15:00:00,82.12,82.18,82.08,82.12,2700.0,72.6131,72.6662,72.5778,72.6131,2700.0
2012-07-17 15:10:00,82.12,82.24,81.99,82.21,4300.0,72.6131,72.7192,72.4982,72.6927,4300.0
2012-07-17 15:20:00,82.19,82.25,82.01,82.01,4600.0,72.675,72.7281,72.5159,72.5159,4600.0
2012-07-17 15:30:00,82.03,82.03,81.85,81.87,15600.0,72.5336,72.5336,72.3744,72.3921,15600.0
2012-07-17 15:40:00,81.89,82.08,81.81,81.98,11700.0,72.4098,72.5778,72.339,72.4893,11700.0
2012-07-17 15:50:00,82.02,82.1,81.86,81.94,20400.0,72.5247,72.5955,72.3832,72.454,20400.0
2012-07-18 09:30:00,81.39,81.9,81.39,81.82,5900.0,71.9677,72.4186,71.9677,72.3479,5900.0
2012-07-18 09:40:00,81.89,81.9,81.77,81.83,9800.0,72.4098,72.4186,72.3037,72.3567,9800.0
2012-07-18 09:50:00,81.81,82.14,81.81,82.0,11300.0,72.339,72.6308,72.339,72.507,11300.0
2012-07-18 10:00:00,82.04,82.2,81.99,82.13,7700.0,72.5424,72.6839,72.4982,72.622,7700.0
2012-07-18 10:10:00,82.14,82.56,82.1,82.41,56300.0,72.6308,73.0022,72.5955,72.8696,56300.0
2012-07-18 10:20:00,82.49,82.59,82.38,82.59,2300.0,72.9403,73.0287,72.843,73.0287,2300.0
2012-07-18 10:30:00,82.59,82.59,82.13,82.37,5800.0,73.0287,73.0287,72.622,72.8342,5800.0
2012-07-18 10:40:00,82.43,82.58,82.43,82.54,3000.0,72.8873,73.0199,72.8873,72.9845,3000.0
2012-07-18 10:50:00,82.59,82.65,82.51,82.57,3600.0,73.0287,73.0818,72.958,73.011,3600.0
2012-07-18 11:00:00,82.6,82.63,82.49,82.49,3300.0,73.0376,73.0641,72.9403,72.9403,3300.0
2012-07-18 11:10:00,82.49,82.55,82.41,82.41,5900.0,72.9403,72.9934,72.8696,72.8696,5900.0
2012-07-18 11:20:00,82.44,82.58,82.42,82.54,3100.0,72.8961,73.0199,72.8784,72.9845,3100.0
2012-07-18 11:30:00,82.58,82.68,82.51,82.6,5500.0,73.0199,73.1083,72.958,73.0376,5500.0
2012-07-18 11:40:00,82.61,82.78,82.59,82.78,38000.0,73.0464,73.1967,73.0287,73.1967,38000.0
2012-07-18 11:50:00,82.79,82.86,82.73,82.83,4500.0,73.2056,73.2675,73.1525,73.2409,4500.0
2012-07-18 12:00:00,82.83,82.84,82.79,82.83,4200.0,73.2409,73.2498,73.2056,73.2409,4200.0
2012-07-18 12:10:00,82.83,82.86,82.75,82.86,4900.0,73.2409,73.2675,73.1702,73.2675,4900.0
2012-07-18 12:20:00,82.83,82.99,82.8,82.96,21000.0,73.2409,73.3824,73.2144,73.3559,21000.0
2012-07-18 12:30:00,82.96,83.15,82.96,83.15,2500.0,73.3559,73.5239,73.3559,73.5239,2500.0
2012-07-18 12:40:00,83.18,83.21,83.12,83.21,1700.0,73.5504,73.577,73.4974,73.577,1700.0
2012-07-18 12:50:00,83.21,83.36,83.19,83.19,6300.0,73.577,73.7096,73.5593,73.5593,6300.0
2012-07-18 13:00:00,83.17,83.28,83.1,83.2,8000.0,73.5416,73.6389,73.4797,73.5681,8000.0
2012-07-18 13:10:00,83.21,83.29,83.12,83.21,4500.0,73.577,73.6477,73.4974,73.577,4500.0
2012-07-18 13:20:00,83.24,83.24,83.01,83.2,25400.0,73.6035,73.6035,73.4001,73.5681,25400.0
2012-07-18 13:30:00,83.22,83.22,83.03,83.06,10200.0,73.5858,73.5858,73.4178,73.4443,10200.0
2012-07-18 13:40:00,83.06,83.08,83.03,83.08,3300.0,73.4443,73.462,73.4178,73.462,3300.0
2012-07-18 13:50:00,83.08,83.08,82.99,83.07,5800.0,73.462,73.462,73.3824,73.4532,5800.0
2012-07-18 14:00:00,83.13,83.22,83.11,83.13,2300.0,73.5062,73.5858,73.4885,73.5062,2300.0
2012-07-18 14:10:00,83.11,83.23,83.09,83.18,5300.0,73.4885,73.5946,73.4708,73.5504,5300.0
2012-07-18 14:20:00,83.16,83.23,83.13,83.16,5700.0,73.5327,73.5946,73.5062,73.5327,5700.0
2012-07-18 14:30:00,83.2,83.2,82.8,82.8,44900.0,73.5681,73.5681,73.2144,73.2144,44900.0
2012-07-18 14:40:00,82.77,82.82,82.5,82.59,6400.0,73.1879,73.2321,72.9491,73.0287,6400.0
2012-07-18 14:50:00,82.58,82.58,82.46,82.57,2400.0,73.0199,73.0199,72.9138,73.011,2400.0
2012-07-18 15:00:00,82.59,82.77,82.58,82.77,4400.0,73.0287,73.1879,73.0199,73.1879,4400.0
2012-07-18 15:10:00,82.75,82.91,82.72,82.91,10400.0,73.1702,73.3117,73.1437,73.3117,10400.0
2012-07-18 15:20:00,82.96,83.03,82.83,82.92,5600.0,73.3559,73.4178,73.2409,73.3205,5600.0
2012-07-18 15:30:00,82.93,82.99,82.85,82.88,8700.0,73.3294,73.3824,73.2586,73.2852,8700.0
2012-07-18 15:40:00,82.87,83.05,82.83,82.99,20400.0,73.2763,73.4355,73.2409,73.3824,20400.0
2012-07-18 15:50:00,82.99,83.06,82.88,83.06,35500.0,73.3824,73.4443,73.2852,73.4443,35500.0
2012-07-19 09:30:00,83.3,83.3,82.9,83.17,3700.0,73.6565,73.6565,73.3028,73.5416,3700.0
2012-07-19 09:40:00,83.18,83.29,83.09,83.15,6100.0,73.5504,73.6477,73.4708,73.5239,6100.0
2012-07-19 09:50:00,83.16,83.26,83.11,83.24,18900.0,73.5327,73.6212,73.4885,73.6035,18900.0
2012-07-19 10:00:00,83.2,83.3,83.01,83.2,17700.0,73.5681,73.6565,73.4001,73.5681,17700.0
2012-07-19 10:10:00,83.18,83.23,83.0,83.23,6100.0,73.5504,73.5946,73.3913,73.5946,6100.0
2012-07-19 10:20:00,83.24,83.29,83.13,83.19,4400.0,73.6035,73.6477,73.5062,73.5593,4400.0
2012-07-19 10:30:00,83.19,83.26,83.04,83.06,10100.0,73.5593,73.6212,73.4266,73.4443,10100.0
2012-07-19 10:40:00,83.09,83.3,83.06,83.23,3200.0,73.4708,73.6565,73.4443,73.5946,3200.0
2012-07-19 10:50:00,83.27,83.28,83.2,83.25,3300.0,73.63,73.6389,73.5681,73.6123,3300.0
2012-07-19 11:00:00,83.23,83.28,83.23,83.26,2200.0,73.5946,73.6389,73.5946,73.6212,2200.0
2012-07-19 11:10:00,83.26,83.28,83.22,83.24,3500.0,73.6212,73.6389,73.5858,73.6035,3500.0
2012-07-19 11:20:00,83.19,83.2,83.06,83.11,7200.0,73.5593,73.5681,73.4443,73.4885,7200.0
2012-07-19 11:30:00,83.16,83.22,83.14,83.17,20500.0,73.5327,73.5858,73.5151,73.5416,20500.0
2012-07-19 11:40:00,83.21,83.21,83.1,83.12,1000.0,73.577,73.577,73.4797,73.4974,1000.0
2012-07-19 11:50:00,83.22,83.25,83.17,83.22,2800.0,73.5858,73.6123,73.5416,73.5858,2800.0
2012-07-19 12:00:00,83.25,83.3,83.21,83.27,12400.0,73.6123,73.6565,73.577,73.63,12400.0
2012-07-19 12:10:00,83.26,83.54,83.24,83.45,32200.0,73.6212,73.8688,73.6035,73.7892,32200.0
2012-07-19 12:20:00,83.53,83.75,83.5,83.66,4200.0,73.8599,74.0544,73.8334,73.9749,4200.0
2012-07-19 12:30:00,83.68,83.68,83.58,83.65,2000.0,73.9925,73.9925,73.9041,73.966,2000.0
2012-07-19 12:40:00,83.6,83.6,83.48,83.48,900.0,73.9218,73.9218,73.8157,73.8157,900.0
2012-07-19 12:50:00,83.52,83.55,83.47,83.47,1700.0,73.8511,73.8776,73.8069,73.8069,1700.0
2012-07-19 13:00:00,83.52,83.56,83.49,83.55,1500.0,73.8511,73.8864,73.8245,73.8776,1500.0
2012-07-19 13:10:00,83.54,83.62,83.54,83.62,1200.0,73.8688,73.9395,73.8688,73.9395,1200.0
2012-07-19 13:20:00,83.62,83.7,83.62,83.66,1600.0,73.9395,74.0102,73.9395,73.9749,1600.0
2012-07-19 13:30:00,83.64,83.79,83.64,83.75,4500.0,73.9572,74.0898,73.9572,74.0544,4500.0
2012-07-19 13:40:00,83.74,83.76,83.44,83.52,5000.0,74.0456,74.0633,73.7803,73.8511,5000.0
2012-07-19 13:50:00,83.52,83.54,83.3,83.38,6300.0,73.8511,73.8688,73.6565,73.7273,6300.0
2012-07-19 14:00:00,83.46,83.54,83.35,83.35,6200.0,73.798,73.8688,73.7007,73.7007,6200.0
2012-07-19 14:10:00,83.36,83.41,83.32,83.34,3500.0,73.7096,73.7538,73.6742,73.6919,3500.0
2012-07-19 14:20:00,83.31,83.34,83.27,83.34,2500.0,73.6654,73.6919,73.63,73.6919,2500.0
2012-07-19 14:30:00,83.38,83.63,83.35,83.63,2100.0,73.7273,73.9483,73.7007,73.9483,2100.0
2012-07-19 14:40:00,83.62,83.69,83.56,83.61,4100.0,73.9395,74.0014,73.8864,73.9306,4100.0
2012-07-19 14:50:00,83.59,83.7,83.56,83.7,4700.0,73.913,74.0102,73.8864,74.0102,4700.0
2012-07-19 15:00:00,83.68,83.73,83.47,83.71,45400.0,73.9925,74.0368,73.8069,74.0191,45400.0
2012-07-19 15:10:00,83.72,83.73,83.58,83.58,12600.0,74.0279,74.0368,73.9041,73.9041,12600.0
2012-07-19 15:20:00,83.58,83.68,83.49,83.59,22400.0,73.9041,73.9925,73.8245,73.913,22400.0
2012-07-19 15:30:00,83.57,83.63,83.46,83.58,8000.0,73.8953,73.9483,73.798,73.9041,8000.0
2012-07-19 15:40:00,83.59,83.68,83.56,83.64,7600.0,73.913,73.9925,73.8864,73.9572,7600.0
2012-07-19 15:50:00,83.64,83.69,83.56,83.68,25000.0,73.9572,74.0014,73.8864,73.9925,25000.0
2012-07-20 09:30:00,83.19,83.66,83.03,83.63,8100.0,73.5593,73.9749,73.4178,73.9483,8100.0
2012-07-20 09:40:00,83.6,83.91,83.55,83.91,25900.0,73.9218,74.1959,73.8776,74.1959,25900.0
2012-07-20 09:50:00,83.86,84.16,83.73,84.12,13600.0,74.1517,74.417,74.0368,74.3816,13600.0
2012-07-20 10:00:00,84.12,84.25,84.03,84.25,5300.0,74.3816,74.4966,74.302,74.4966,5300.0
2012-07-20 10:10:00,84.16,84.23,84.11,84.21,5200.0,74.417,74.4789,74.3728,74.4612,5200.0
2012-07-20 10:20:00,84.21,84.25,84.12,84.19,6600.0,74.4612,74.4966,74.3816,74.4435,6600.0
2012-07-20 10:30:00,84.18,84.2,83.95,84.03,6900.0,74.4347,74.4523,74.2313,74.302,6900.0
2012-07-20 10:40:00,84.04,84.19,84.01,84.17,12000.0,74.3109,74.4435,74.2843,74.4258,12000.0
2012-07-20 10:50:00,84.15,84.22,84.1,84.15,6200.0,74.4081,74.47,74.3639,74.4081,6200.0
2012-07-20 11:00:00,84.16,84.3,83.93,84.17,10100.0,74.417,74.5408,74.2136,74.4258,10100.0
2012-07-20 11:10:00,84.2,84.26,83.86,83.86,4800.0,74.4523,74.5054,74.1517,74.1517,4800.0
2012-07-20 11:20:00,83.85,83.98,83.8,83.88,5800.0,74.1429,74.2578,74.0987,74.1694,5800.0
2012-07-20 11:30:00,83.91,84.06,83.91,84.03,10400.0,74.1959,74.3286,74.1959,74.302,10400.0
2012-07-20 11:40:00,84.0,84.08,83.98,84.07,8300.0,74.2755,74.3462,74.2578,74.3374,8300.0
2012-07-20 11:50:00,84.09,84.1,84.0,84.02,13600.0,74.3551,74.3639,74.2755,74.2932,13600.0
2012-07-20 12:00:00,83.98,83.98,83.78,83.85,8100.0,74.2578,74.2578,74.081,74.1429,8100.0
2012-07-20 12:10:00,83.85,83.9,83.79,83.86,3900.0,74.1429,74.1871,74.0898,74.1517,3900.0
2012-07-20 12:20:00,83.81,83.88,83.81,83.87,1800.0,74.1075,74.1694,74.1075,74.1605,1800.0
2012-07-20 12:30:00,83.87,83.99,83.82,83.93,11700.0,74.1605,74.2667,74.1163,74.2136,11700.0
2012-07-20 12:40:00,83.9,83.99,83.89,83.89,3700.0,74.1871,74.2667,74.1782,74.1782,3700.0
2012-07-20 12:50:00,83.89,83.95,83.85,83.93,12900.0,74.1782,74.2313,74.1429,74.2136,12900.0
2012-07-20 13:00:00,83.93,83.98,83.9,83.98,4100.0,74.2136,74.2578,74.1871,74.2578,4100.0
2012-07-20 13:10:00,83.97,84.06,83.97,84.06,2700.0,74.249,74.3286,74.249,74.3286,2700.0
2012-07-20 13:20:00,84.02,84.03,83.94,83.99,12300.0,74.2932,74.302,74.2224,74.2667,12300.0
2012-07-20 13:30:00,84.0,84.02,83.85,84.02,3500.0,74.2755,74.2932,74.1429,74.2932,3500.0
2012-07-20 13:40:00,84.0,84.0,83.86,83.91,2700.0,74.2755,74.2755,74.1517,74.1959,2700.0
2012-07-20 13:50:00,83.92,83.94,83.86,83.93,1700.0,74.2048,74.2224,74.1517,74.2136,1700.0
2012-07-20 14:00:00,83.92,83.92,83.8,83.8,1000.0,74.2048,74.2048,74.0987,74.0987,1000.0
2012-07-20 14:10:00,83.77,83.86,83.75,83.82,3000.0,74.0721,74.1517,74.0544,74.1163,3000.0
2012-07-20 14:20:00,83.79,83.79,83.71,83.75,2400.0,74.0898,74.0898,74.0191,74.0544,2400.0
2012-07-20 14:30:00,83.7,83.74,83.61,83.64,6100.0,74.0102,74.0456,73.9306,73.9572,6100.0
2012-07-20 14:40:00,83.67,83.73,83.65,83.65,2000.0,73.9837,74.0368,73.966,73.966,2000.0
2012-07-20 14:50:00,83.74,83.85,83.67,83.75,27400.0,74.0456,74.1429,73.9837,74.0544,27400.0
2012-07-20 15:00:00,83.74,83.82,83.74,83.77,11000.0,74.0456,74.1163,74.0456,74.0721,11000.0
2012-07-20 15:10:00,83.77,83.77,83.63,83.63,4200.0,74.0721,74.0721,73.9483,73.9483,4200.0
2012-07-20 15:20:00,83.61,83.63,83.55,83.55,2900.0,73.9306,73.9483,73.8776,73.8776,2900.0
2012-07-20 15:30:00,83.55,83.55,83.44,83.44,6100.0,73.8776,73.8776,73.7803,73.7803,6100.0
2012-07-20 15:40:00,83.43,83.52,83.38,83.4,7200.0,73.7715,73.8511,73.7273,73.745,7200.0
2012-07-20 15:50:00,83.35,83.53,83.3,83.41,37400.0,73.7007,73.8599,73.6565,73.7538,37400.0
2012-07-23 09:30:00,82.0,82.4,81.68,82.4,12000.0,72.507,72.8607,72.2241,72.8607,12000.0
2012-07-23 09:40:00,82.37,82.46,82.29,82.45,9500.0,72.8342,72.9138,72.7635,72.9049,9500.0
2012-07-23 09:50:00,82.45,82.85,82.45,82.71,5800.0,72.9049,73.2586,72.9049,73.1348,5800.0
2012-07-23 10:00:00,82.66,82.95,82.63,82.83,12400.0,73.0906,73.3471,73.0641,73.2409,12400.0
2012-07-23 10:10:00,82.77,82.82,82.7,82.82,7200.0,73.1879,73.2321,73.126,73.2321,7200.0
2012-07-23 10:20:00,82.81,82.91,82.81,82.89,6700.0,73.2233,73.3117,73.2233,73.294,6700.0
2012-07-23 10:30:00,82.85,83.04,82.79,82.97,3900.0,73.2586,73.4266,73.2056,73.3647,3900.0
2012-07-23 10:40:00,83.02,83.08,83.0,83.03,2300.0,73.4089,73.462,73.3913,73.4178,2300.0
2012-07-23 10:50:00,82.98,82.99,82.76,82.9,3100.0,73.3736,73.3824,73.179,73.3028,3100.0
2012-07-23 11:00:00,82.85,83.15,82.8,83.09,5200.0,73.2586,73.5239,73.2144,73.4708,5200.0
2012-07-23 11:10:00,83.12,83.12,83.0,83.03,3800.0,73.4974,73.4974,73.3913,73.4178,3800.0
2012-07-23 11:20:00,83.03,83.03,82.96,83.02,2500.0,73.4178,73.4178,73.3559,73.4089,2500.0
2012-07-23 11:30:00,83.03,83.08,82.9,82.93,4500.0,73.4178,73.462,73.3028,73.3294,4500.0
2012-07-23 11:40:00,82.97,83.0,82.9,82.94,2300.0,73.3647,73.3913,73.3028,73.3382,2300.0
2012-07-23 11:50:00,82.93,83.0,82.73,82.75,14800.0,73.3294,73.3913,73.1525,73.1702,14800.0
2012-07-23 12:00:00,82.75,82.77,82.54,82.54,11400.0,73.1702,73.1879,72.9845,72.9845,11400.0
2012-07-23 12:10:00,82.53,82.56,82.41,82.5,10200.0,72.9757,73.0022,72.8696,72.9491,10200.0
2012-07-23 12:20:00,82.5,82.55,82.48,82.55,4800.0,72.9491,72.9934,72.9315,72.9934,4800.0
2012-07-23 12:30:00,82.6,82.6,82.48,82.53,7600.0,73.0376,73.0376,72.9315,72.9757,7600.0
2012-07-23 12:40:00,82.49,82.55,82.46,82.46,13100.0,72.9403,72.9934,72.9138,72.9138,13100.0
2012-07-23 12:50:00,82.46,82.56,82.45,82.45,21100.0,72.9138,73.0022,72.9049,72.9049,21100.0
2012-07-23 13:00:00,82.42,82.46,82.32,82.32,5000.0,72.8784,72.9138,72.79,72.79,5000.0
2012-07-23 13:10:00,82.31,82.45,82.31,82.45,5700.0,72.7811,72.9049,72.7811,72.9049,5700.0
2012-07-23 13:20:00,82.45,82.53,82.39,82.44,19900.0,72.9049,72.9757,72.8519,72.8961,19900.0
2012-07-23 13:30:00,82.4,82.45,82.32,82.39,5900.0,72.8607,72.9049,72.79,72.8519,5900.0
2012-07-23 13:40:00,82.42,82.6,82.42,82.59,13100.0,72.8784,73.0376,72.8784,73.0287,13100.0
2012-07-23 13:50:00,82.56,82.63,82.53,82.6,17500.0,73.0022,73.0641,72.9757,73.0376,17500.0
2012-07-23 14:00:00,82.61,82.69,82.42,82.43,25400.0,73.0464,73.1172,72.8784,72.8873,25400.0
2012-07-23 14:10:00,82.49,82.56,82.44,82.54,31900.0,72.9403,73.0022,72.8961,72.9845,31900.0
2012-07-23 14:20:00,82.54,82.54,82.37,82.4,11100.0,72.9845,72.9845,72.8342,72.8607,11100.0
2012-07-23 14:30:00,82.43,82.46,82.34,82.46,14100.0,72.8873,72.9138,72.8077,72.9138,14100.0
2012-07-23 14:40:00,82.42,82.46,82.37,82.39,9100.0,72.8784,72.9138,72.8342,72.8519,9100.0
2012-07-23 14:50:00,82.39,82.42,82.28,82.42,9400.0,72.8519,72.8784,72.7546,72.8784,9400.0
2012-07-23 15:00:00,82.4,82.5,82.28,82.41,7900.0,72.8607,72.9491,72.7546,72.8696,7900.0
2012-07-23 15:10:00,82.4,82.44,82.36,82.44,8300.0,72.8607,72.8961,72.8254,72.8961,8300.0
2012-07-23 15:20:00,82.44,82.83,82.4,82.82,17500.0,72.8961,73.2409,72.8607,73.2321,17500.0
2012-07-23 15:30:00,82.83,82.87,82.6,82.63,22400.0,73.2409,73.2763,73.0376,73.0641,22400.0
2012-07-23 15:40:00,82.6,82.79,82.57,82.77,25800.0,73.0376,73.2056,73.011,73.1879,25800.0
2012-07-23 15:50:00,82.77,82.81,82.59,82.66,62000.0,73.1879,73.2233,73.0287,73.0906,62000.0
2012-07-24 09:30:00,83.16,83.24,82.92,82.97,9800.0,73.5327,73.6035,73.3205,73.3647,9800.0
2012-07-24 09:40:00,82.97,83.07,82.97,83.01,6100.0,73.3647,73.4532,73.3647,73.4001,6100.0
2012-07-24 09:50:00,82.98,83.32,82.94,83.21,5300.0,73.3736,73.6742,73.3382,73.577,5300.0
2012-07-24 10:00:00,83.23,83.25,83.01,83.06,4700.0,73.5946,73.6123,73.4001,73.4443,4700.0
2012-07-24 10:10:00,83.11,83.14,82.87,82.89,9800.0,73.4885,73.5151,73.2763,73.294,9800.0
2012-07-24 10:20:00,82.88,82.93,82.76,82.78,7300.0,73.2852,73.3294,73.179,73.1967,7300.0
2012-07-24 10:30:00,82.73,82.97,82.72,82.95,3200.0,73.1525,73.3647,73.1437,73.3471,3200.0
2012-07-24 10:40:00,82.92,82.95,82.75,82.82,5700.0,73.3205,73.3471,73.1702,73.2321,5700.0
2012-07-24 10:50:00,82.8,82.89,82.75,82.75,9900.0,73.2144,73.294,73.1702,73.1702,9900.0
2012-07-24 11:00:00,82.76,82.9,82.75,82.79,7600.0,73.179,73.3028,73.1702,73.2056,7600.0
2012-07-24 11:10:00,82.75,82.85,82.75,82.85,6600.0,73.1702,73.2586,73.1702,73.2586,6600.0
2012-07-24 11:20:00,82.82,82.91,82.71,82.74,5300.0,73.2321,73.3117,73.1348,73.1614,5300.0
2012-07-24 11:30:00,82.67,82.85,82.47,82.54,10700.0,73.0995,73.2586,72.9226,72.9845,10700.0
2012-07-24 11:40:00,82.56,82.56,82.39,82.51,4600.0,73.0022,73.0022,72.8519,72.958,4600.0
2012-07-24 11:50:00,82.46,82.48,82.32,82.33,2900.0,72.9138,72.9315,72.79,72.7988,2900.0
2012-07-24 12:00:00,82.29,82.29,82.03,82.06,7400.0,72.7635,72.7635,72.5336,72.5601,7400.0
2012-07-24 12:10:00,82.08,82.09,81.87,81.87,4000.0,72.5778,72.5866,72.3921,72.3921,4000.0
2012-07-24 12:20:00,81.87,81.87,81.67,81.72,4500.0,72.3921,72.3921,72.2152,72.2594,4500.0
2012-07-24 12:30:00,81.7,81.8,81.59,81.8,5900.0,72.2418,72.3302,72.1445,72.3302,5900.0
2012-07-24 12:40:00,81.77,81.93,81.77,81.86,2100.0,72.3037,72.4451,72.3037,72.3832,2100.0
2012-07-24 12:50:00,81.87,81.89,81.72,81.72,7500.0,72.3921,72.4098,72.2594,72.2594,7500.0
2012-07-24 13:00:00,81.74,81.74,81.66,81.69,3100.0,72.2771,72.2771,72.2064,72.2329,3100.0
2012-07-24 13:10:00,81.66,81.7,81.55,81.55,8500.0,72.2064,72.2418,72.1091,72.1091,8500.0
2012-07-24 13:20:00,81.58,81.65,81.52,81.52,2800.0,72.1357,72.1976,72.0826,72.0826,2800.0
2012-07-24 13:30:00,81.53,81.62,81.51,81.62,2000.0,72.0914,72.171,72.0738,72.171,2000.0
2012-07-24 13:40:00,81.6,81.63,81.45,81.5,6200.0,72.1533,72.1799,72.0207,72.0649,6200.0
2012-07-24 13:50:00,81.5,81.65,81.5,81.55,5100.0,72.0649,72.1976,72.0649,72.1091,5100.0
2012-07-24 14:00:00,81.56,81.58,81.46,81.46,5500.0,72.118,72.1357,72.0295,72.0295,5500.0
2012-07-24 14:10:00,81.46,81.51,81.29,81.29,10500.0,72.0295,72.0738,71.8792,71.8792,10500.0
2012-07-24 14:20:00,81.31,81.39,81.18,81.18,16000.0,71.8969,71.9677,71.782,71.782,16000.0
2012-07-24 14:30:00,81.18,81.45,81.16,81.45,10400.0,71.782,72.0207,71.7643,72.0207,10400.0
2012-07-24 14:40:00,81.46,81.47,81.36,81.38,5200.0,72.0295,72.0384,71.9411,71.9588,5200.0
2012-07-24 14:50:00,81.37,81.42,81.29,81.38,16100.0,71.95,71.9942,71.8792,71.9588,16100.0
2012-07-24 15:00:00,81.37,81.5,81.24,81.28,6600.0,71.95,72.0649,71.835,71.8704,6600.0
2012-07-24 15:10:00,81.23,81.3,81.16,81.17,9000.0,71.8262,71.8881,71.7643,71.7731,9000.0
2012-07-24 15:20:00,81.15,81.54,81.05,81.54,14600.0,71.7554,72.1003,71.667,72.1003,14600.0
2012-07-24 15:30:00,81.56,81.79,81.49,81.79,12100.0,72.118,72.3213,72.0561,72.3213,12100.0
2012-07-24 15:40:00,81.8,81.83,81.37,81.49,13500.0,72.3302,72.3567,71.95,72.0561,13500.0
2012-07-24 15:50:00,81.45,81.92,81.4,81.89,27900.0,72.0207,72.4363,71.9765,72.4098,27900.0
2012-07-25 09:30:00,82.46,82.55,81.89,82.55,6400.0,72.9138,72.9934,72.4098,72.9934,6400.0
2012-07-25 09:40:00,82.63,82.63,81.91,81.94,3900.0,73.0641,73.0641,72.4275,72.454,3900.0
2012-07-25 09:50:00,81.88,81.88,81.3,81.3,9900.0,72.4009,72.4009,71.8881,71.8881,9900.0
2012-07-25 10:00:00,81.27,81.27,80.85,81.01,7400.0,71.8615,71.8615,71.4902,71.6316,7400.0
2012-07-25 10:10:00,81.04,81.23,80.99,81.15,4200.0,71.6582,71.8262,71.614,71.7554,4200.0
2012-07-25 10:20:00,81.15,81.15,81.0,81.1,2300.0,71.7554,71.7554,71.6228,71.7112,2300.0
2012-07-25 10:30:00,81.09,81.21,80.95,81.21,2900.0,71.7024,71.8085,71.5786,71.8085,2900.0
2012-07-25 10:40:00,81.2,81.39,81.02,81.03,5100.0,71.7996,71.9677,71.6405,71.6493,5100.0
2012-07-25 10:50:00,81.04,81.08,80.85,80.99,10700.0,71.6582,71.6935,71.4902,71.614,10700.0
2012-07-25 11:00:00,81.02,81.02,80.91,81.01,5900.0,71.6405,71.6405,71.5432,71.6316,5900.0
2012-07-25 11:10:00,81.03,81.17,80.99,81.08,5700.0,71.6493,71.7731,71.614,71.6935,5700.0
2012-07-25 11:20:00,81.11,81.13,80.99,81.05,4000.0,71.7201,71.7378,71.614,71.667,4000.0
2012-07-25 11:30:00,81.01,81.2,81.0,81.19,10900.0,71.6316,71.7996,71.6228,71.7908,10900.0
2012-07-25 11:40:00,81.19,81.19,81.01,81.06,3800.0,71.7908,71.7908,71.6316,71.6759,3800.0
2012-07-25 11:50:00,81.05,81.05,80.97,81.0,2800.0,71.667,71.667,71.5963,71.6228,2800.0
2012-07-25 12:00:00,81.0,81.17,80.99,81.17,5200.0,71.6228,71.7731,71.614,71.7731,5200.0
2012-07-25 12:10:00,81.14,81.16,80.85,80.9,13200.0,71.7466,71.7643,71.4902,71.5344,13200.0
2012-07-25 12:20:00,80.85,80.86,80.78,80.83,7000.0,71.4902,71.499,71.4283,71.4725,7000.0
2012-07-25 12:30:00,80.81,80.86,80.78,80.82,8100.0,71.4548,71.499,71.4283,71.4636,8100.0
2012-07-25 12:40:00,80.82,80.92,80.66,80.92,20300.0,71.4636,71.5521,71.3222,71.5521,20300.0
2012-07-25 12:50:00,80.91,81.08,80.88,81.06,6900.0,71.5432,71.6935,71.5167,71.6759,6900.0
2012-07-25 13:00:00,81.07,81.12,81.02,81.08,6000.0,71.6847,71.7289,71.6405,71.6935,6000.0
2012-07-25 13:10:00,81.08,81.1,81.03,81.03,2200.0,71.6935,71.7112,71.6493,71.6493,2200.0
2012-07-25 13:20:00,81.05,81.13,81.01,81.12,4000.0,71.667,71.7378,71.6316,71.7289,4000.0
2012-07-25 13:30:00,81.08,81.35,81.04,81.34,7900.0,71.6935,71.9323,71.6582,71.9234,7900.0
2012-07-25 13:40:00,81.31,81.4,81.22,81.22,12700.0,71.8969,71.9765,71.8173,71.8173,12700.0
2012-07-25 13:50:00,81.24,81.62,81.24,81.56,23900.0,71.835,72.171,71.835,72.118,23900.0
2012-07-25 14:00:00,81.54,81.58,81.42,81.55,20900.0,72.1003,72.1357,71.9942,72.1091,20900.0
2012-07-25 14:10:00,81.58,81.64,81.55,81.57,4900.0,72.1357,72.1887,72.1091,72.1268,4900.0
2012-07-25 14:20:00,81.63,81.7,81.62,81.67,9100.0,72.1799,72.2418,72.171,72.2152,9100.0
2012-07-25 14:30:00,81.7,81.74,81.58,81.67,5200.0,72.2418,72.2771,72.1357,72.2152,5200.0
2012-07-25 14:40:00,81.7,81.77,81.64,81.75,9900.0,72.2418,72.3037,72.1887,72.286,9900.0
2012-07-25 14:50:00,81.75,81.75,81.56,81.59,4700.0,72.286,72.286,72.118,72.1445,4700.0
2012-07-25 15:00:00,81.56,81.58,81.43,81.52,9000.0,72.118,72.1357,72.003,72.0826,9000.0
2012-07-25 15:10:00,81.55,81.58,81.4,81.44,23500.0,72.1091,72.1357,71.9765,72.0119,23500.0
2012-07-25 15:20:00,81.45,81.45,81.12,81.42,28600.0,72.0207,72.0207,71.7289,71.9942,28600.0
2012-07-25 15:30:00,81.44,81.53,81.36,81.5,14100.0,72.0119,72.0914,71.9411,72.0649,14100.0
2012-07-25 15:40:00,81.5,81.58,81.36,81.52,13900.0,72.0649,72.1357,71.9411,72.0826,13900.0
2012-07-25 15:50:00,81.5,81.57,81.42,81.52,11400.0,72.0649,72.1268,71.9942,72.0826,11400.0
2012-07-26 09:30:00,82.06,82.79,81.21,81.28,30900.0,72.5601,73.2056,71.8085,71.8704,30900.0
2012-07-26 09:40:00,81.25,81.41,80.06,80.06,44500.0,71.8439,71.9853,70.7916,70.7916,44500.0
2012-07-26 09:50:00,80.12,80.12,79.35,79.38,41000.0,70.8447,70.8447,70.1638,70.1903,41000.0
2012-07-26 10:00:00,79.38,79.42,78.69,78.92,60100.0,70.1903,70.2257,69.5802,69.7836,60100.0
2012-07-26 10:10:00,78.96,79.08,78.79,78.84,24000.0,69.819,69.9251,69.6686,69.7129,24000.0
2012-07-26 10:20:00,78.85,79.02,78.36,78.38,27400.0,69.7217,69.872,69.2884,69.3061,27400.0
2012-07-26 10:30:00,78.45,78.68,77.31,77.39,43100.0,69.368,69.5714,68.36,68.4307,43100.0
2012-07-26 10:40:00,77.34,77.67,77.12,77.6,39100.0,68.3865,68.6783,68.192,68.6164,39100.0
2012-07-26 10:50:00,77.69,77.73,77.31,77.47,23400.0,68.696,68.7314,68.36,68.5015,23400.0
2012-07-26 11:00:00,77.47,77.55,76.92,77.35,43000.0,68.5015,68.5722,68.0151,68.3954,43000.0
2012-07-26 11:10:00,77.38,77.61,77.32,77.55,37800.0,68.4219,68.6253,68.3688,68.5722,37800.0
2012-07-26 11:20:00,77.61,77.74,77.51,77.66,29400.0,68.6253,68.7402,68.5368,68.6695,29400.0
2012-07-26 11:30:00,77.67,77.87,77.66,77.78,22300.0,68.6783,68.8552,68.6695,68.7756,22300.0
2012-07-26 11:40:00,77.81,77.92,77.72,77.8,27700.0,68.8021,68.8994,68.7225,68.7933,27700.0
2012-07-26 11:50:00,77.77,77.89,77.71,77.85,26200.0,68.7667,68.8728,68.7137,68.8375,26200.0
2012-07-26 12:00:00,77.9,78.02,77.71,77.79,21400.0,68.8817,68.9878,68.7137,68.7844,21400.0
2012-07-26 12:10:00,77.73,77.85,77.72,77.74,20400.0,68.7314,68.8375,68.7225,68.7402,20400.0
2012-07-26 12:20:00,77.78,77.85,77.74,77.75,8700.0,68.7756,68.8375,68.7402,68.749,8700.0
2012-07-26 12:30:00,77.75,77.81,77.73,77.78,15800.0,68.749,68.8021,68.7314,68.7756,15800.0
2012-07-26 12:40:00,77.8,78.0,77.8,77.93,11400.0,68.7933,68.9701,68.7933,68.9082,11400.0
2012-07-26 12:50:00,77.93,78.01,77.88,78.0,11100.0,68.9082,68.9789,68.864,68.9701,11100.0
2012-07-26 13:00:00,78.0,78.06,77.94,77.94,9800.0,68.9701,69.0232,68.9171,68.9171,9800.0
2012-07-26 13:10:00,77.95,77.99,77.81,77.84,10800.0,68.9259,68.9613,68.8021,68.8286,10800.0
2012-07-26 13:20:00,77.84,78.04,77.79,77.92,9400.0,68.8286,69.0055,68.7844,68.8994,9400.0
2012-07-26 13:30:00,77.91,77.97,77.7,77.71,17000.0,68.8905,68.9436,68.7048,68.7137,17000.0
2012-07-26 13:40:00,77.71,77.92,77.71,77.82,7400.0,68.7137,68.8994,68.7137,68.8109,7400.0
2012-07-26 13:50:00,77.82,77.9,77.72,77.89,10900.0,68.8109,68.8817,68.7225,68.8728,10900.0
2012-07-26 14:00:00,77.89,77.93,77.79,77.79,17000.0,68.8728,68.9082,68.7844,68.7844,17000.0
2012-07-26 14:10:00,77.79,77.91,77.79,77.86,7700.0,68.7844,68.8905,68.7844,68.8463,7700.0
2012-07-26 14:20:00,77.78,77.9,77.71,77.9,52600.0,68.7756,68.8817,68.7137,68.8817,52600.0
2012-07-26 14:30:00,77.89,77.95,77.78,77.95,12000.0,68.8728,68.9259,68.7756,68.9259,12000.0
2012-07-26 14:40:00,77.92,77.93,77.75,77.8,15200.0,68.8994,68.9082,68.749,68.7933,15200.0
2012-07-26 14:50:00,77.8,77.83,77.75,77.78,17000.0,68.7933,68.8198,68.749,68.7756,17000.0
2012-07-26 15:00:00,77.78,77.82,77.75,77.8,17000.0,68.7756,68.8109,68.749,68.7933,17000.0
2012-07-26 15:10:00,77.8,77.85,77.75,77.82,17600.0,68.7933,68.8375,68.749,68.8109,17600.0
2012-07-26 15:20:00,77.84,77.98,77.78,77.98,16600.0,68.8286,68.9524,68.7756,68.9524,16600.0
2012-07-26 15:30:00,77.97,78.19,77.93,78.19,19800.0,68.9436,69.1381,68.9082,69.1381,19800.0
2012-07-26 15:40:00,78.19,78.44,78.18,78.38,43500.0,69.1381,69.3592,69.1293,69.3061,43500.0
2012-07-26 15:50:00,78.41,78.46,78.21,78.27,38000.0,69.3326,69.3769,69.1558,69.2088,38000.0
2012-07-27 09:30:00,78.86,78.86,78.42,78.43,15500.0,69.7305,69.7305,69.3415,69.3503,15500.0
2012-07-27 09:40:00,78.43,78.43,78.03,78.22,11600.0,69.3503,69.3503,68.9966,69.1646,11600.0
2012-07-27 09:50:00,78.27,78.73,78.19,78.65,10400.0,69.2088,69.6156,69.1381,69.5449,10400.0
2012-07-27 10:00:00,78.65,78.65,78.31,78.38,13200.0,69.5449,69.5449,69.2442,69.3061,13200.0
2012-07-27 10:10:00,78.37,78.42,78.26,78.35,9400.0,69.2973,69.3415,69.2,69.2796,9400.0
2012-07-27 10:20:00,78.38,78.44,78.3,78.37,11600.0,69.3061,69.3592,69.2354,69.2973,11600.0
2012-07-27 10:30:00,78.37,78.42,78.05,78.06,10700.0,69.2973,69.3415,69.0143,69.0232,10700.0
2012-07-27 10:40:00,78.1,78.35,78.1,78.24,14000.0,69.0585,69.2796,69.0585,69.1823,14000.0
2012-07-27 10:50:00,78.27,78.43,78.15,78.41,9800.0,69.2088,69.3503,69.1027,69.3326,9800.0
2012-07-27 11:00:00,78.42,78.56,78.31,78.53,15800.0,69.3415,69.4653,69.2442,69.4387,15800.0
2012-07-27 11:10:00,78.54,78.56,78.39,78.53,12700.0,69.4476,69.4653,69.315,69.4387,12700.0
2012-07-27 11:20:00,78.57,78.6,78.45,78.5,11800.0,69.4741,69.5006,69.368,69.4122,11800.0
2012-07-27 11:30:00,78.52,78.62,78.51,78.54,6000.0,69.4299,69.5183,69.4211,69.4476,6000.0
2012-07-27 11:40:00,78.57,78.69,78.55,78.63,11100.0,69.4741,69.5802,69.4564,69.5272,11100.0
2012-07-27 11:50:00,78.65,78.65,78.57,78.64,5500.0,69.5449,69.5449,69.4741,69.536,5500.0
2012-07-27 12:00:00,78.63,79.0,78.63,78.9,21400.0,69.5272,69.8543,69.5272,69.7659,21400.0
2012-07-27 12:10:00,78.91,79.0,78.85,78.99,6400.0,69.7748,69.8543,69.7217,69.8455,6400.0
2012-07-27 12:20:00,79.0,79.16,79.0,79.11,12500.0,69.8543,69.9958,69.8543,69.9516,12500.0
2012-07-27 12:30:00,79.14,79.16,78.94,78.94,5200.0,69.9781,69.9958,69.8013,69.8013,5200.0
2012-07-27 12:40:00,78.88,78.93,78.79,78.82,34700.0,69.7482,69.7924,69.6686,69.6952,34700.0
2012-07-27 12:50:00,78.84,78.86,78.71,78.72,4700.0,69.7129,69.7305,69.5979,69.6068,4700.0
2012-07-27 13:00:00,78.71,78.98,78.69,78.91,14100.0,69.5979,69.8367,69.5802,69.7748,14100.0
2012-07-27 13:10:00,78.9,79.14,78.86,79.02,7700.0,69.7659,69.9781,69.7305,69.872,7700.0
2012-07-27 13:20:00,79.06,79.41,78.91,79.4,13900.0,69.9074,70.2169,69.7748,70.208,13900.0
2012-07-27 13:30:00,79.48,79.79,79.48,79.79,2100.0,70.2788,70.5529,70.2788,70.5529,2100.0
2012-07-27 13:40:00,79.73,79.73,79.56,79.58,4500.0,70.4998,70.4998,70.3495,70.3672,4500.0
2012-07-27 13:50:00,79.6,79.8,79.54,79.75,5600.0,70.3849,70.5617,70.3318,70.5175,5600.0
2012-07-27 14:00:00,79.75,79.75,79.38,79.38,9500.0,70.5175,70.5175,70.1903,70.1903,9500.0
2012-07-27 14:10:00,79.37,79.54,79.31,79.54,6500.0,70.1815,70.3318,70.1284,70.3318,6500.0
2012-07-27 14:20:00,79.52,79.7,79.5,79.66,5300.0,70.3141,70.4733,70.2965,70.4379,5300.0
2012-07-27 14:30:00,79.63,79.7,79.53,79.69,5400.0,70.4114,70.4733,70.323,70.4645,5400.0
2012-07-27 14:40:00,79.68,79.69,79.54,79.55,4700.0,70.4556,70.4645,70.3318,70.3407,4700.0
2012-07-27 14:50:00,79.54,79.62,79.53,79.59,5600.0,70.3318,70.4026,70.323,70.376,5600.0
2012-07-27 15:00:00,79.62,79.76,79.56,79.63,12400.0,70.4026,70.5264,70.3495,70.4114,12400.0
2012-07-27 15:10:00,79.64,79.64,79.46,79.48,10900.0,70.4202,70.4202,70.2611,70.2788,10900.0
2012-07-27 15:20:00,79.49,79.54,79.39,79.46,17200.0,70.2876,70.3318,70.1992,70.2611,17200.0
2012-07-27 15:30:00,79.49,79.55,79.45,79.45,23400.0,70.2876,70.3407,70.2522,70.2522,23400.0
2012-07-27 15:40:00,79.48,79.68,79.46,79.56,17100.0,70.2788,70.4556,70.2611,70.3495,17100.0
2012-07-27 15:50:00,79.52,79.55,79.29,79.42,29900.0,70.3141,70.3407,70.1108,70.2257,29900.0
2012-07-30 09:30:00,79.42,79.55,79.09,79.09,4800.0,70.2257,70.3407,69.9339,69.9339,4800.0
2012-07-30 09:40:00,79.09,79.1,78.59,78.68,7100.0,69.9339,69.9428,69.4918,69.5714,7100.0
2012-07-30 09:50:00,78.62,78.83,78.12,78.83,19300.0,69.5183,69.704,69.0762,69.704,19300.0
2012-07-30 10:00:00,78.89,79.15,78.79,78.9,13200.0,69.7571,69.987,69.6686,69.7659,13200.0
2012-07-30 10:10:00,78.83,79.22,78.83,79.22,4300.0,69.704,70.0489,69.704,70.0489,4300.0
2012-07-30 10:20:00,79.25,79.96,79.21,79.68,6300.0,70.0754,70.7032,70.04,70.4556,6300.0
2012-07-30 10:30:00,79.68,79.68,79.37,79.55,5300.0,70.4556,70.4556,70.1815,70.3407,5300.0
2012-07-30 10:40:00,79.54,79.54,79.26,79.28,4400.0,70.3318,70.3318,70.0842,70.1019,4400.0
2012-07-30 10:50:00,79.17,79.17,78.6,78.6,2900.0,70.0047,70.0047,69.5006,69.5006,2900.0
2012-07-30 11:00:00,78.6,78.97,78.6,78.81,3500.0,69.5006,69.8278,69.5006,69.6863,3500.0
2012-07-30 11:10:00,78.82,78.96,78.63,78.63,4600.0,69.6952,69.819,69.5272,69.5272,4600.0
2012-07-30 11:20:00,78.63,78.63,78.54,78.55,3600.0,69.5272,69.5272,69.4476,69.4564,3600.0
2012-07-30 11:30:00,78.53,78.56,78.46,78.46,2500.0,69.4387,69.4653,69.3769,69.3769,2500.0
2012-07-30 11:40:00,78.45,78.53,78.41,78.53,4200.0,69.368,69.4387,69.3326,69.4387,4200.0
2012-07-30 11:50:00,78.55,78.62,78.45,78.62,4000.0,69.4564,69.5183,69.368,69.5183,4000.0
2012-07-30 12:00:00,78.62,78.62,78.4,78.47,3400.0,69.5183,69.5183,69.3238,69.3857,3400.0
2012-07-30 12:10:00,78.43,78.5,78.13,78.13,9500.0,69.3503,69.4122,69.0851,69.0851,9500.0
2012-07-30 12:20:00,78.13,78.31,78.13,78.31,4700.0,69.0851,69.2442,69.0851,69.2442,4700.0
2012-07-30 12:30:00,78.3,78.49,78.29,78.38,7300.0,69.2354,69.4034,69.2265,69.3061,7300.0
2012-07-30 12:40:00,78.35,78.44,78.33,78.35,4500.0,69.2796,69.3592,69.2619,69.2796,4500.0
2012-07-30 12:50:00,78.35,78.41,78.21,78.22,9400.0,69.2796,69.3326,69.1558,69.1646,9400.0
2012-07-30 13:00:00,78.25,78.25,78.03,78.05,7300.0,69.1912,69.1912,68.9966,69.0143,7300.0
2012-07-30 13:10:00,78.07,78.17,78.07,78.14,3100.0,69.032,69.1204,69.032,69.0939,3100.0
2012-07-30 13:20:00,78.13,78.27,78.08,78.14,7300.0,69.0851,69.2088,69.0408,69.0939,7300.0
2012-07-30 13:30:00,78.17,78.46,78.14,78.28,11700.0,69.1204,69.3769,69.0939,69.2177,11700.0
2012-07-30 13:40:00,78.3,78.3,78.22,78.24,1500.0,69.2354,69.2354,69.1646,69.1823,1500.0
2012-07-30 13:50:00,78.23,78.24,78.05,78.05,7400.0,69.1735,69.1823,69.0143,69.0143,7400.0
2012-07-30 14:00:00,78.02,78.21,77.98,78.12,9900.0,68.9878,69.1558,68.9524,69.0762,9900.0
2012-07-30 14:10:00,78.11,78.26,78.0,78.02,16100.0,69.0674,69.2,68.9701,68.9878,16100.0
2012-07-30 14:20:00,78.02,78.09,77.86,77.96,13500.0,68.9878,69.0497,68.8463,68.9347,13500.0
2012-07-30 14:30:00,77.99,78.01,77.82,77.91,21600.0,68.9613,68.9789,68.8109,68.8905,21600.0
2012-07-30 14:40:00,77.9,77.93,77.73,77.75,19400.0,68.8817,68.9082,68.7314,68.749,19400.0
2012-07-30 14:50:00,77.76,77.81,77.75,77.76,14600.0,68.7579,68.8021,68.749,68.7579,14600.0
2012-07-30 15:00:00,77.77,77.93,77.75,77.79,16800.0,68.7667,68.9082,68.749,68.7844,16800.0
2012-07-30 15:10:00,77.81,77.86,77.69,77.77,25100.0,68.8021,68.8463,68.696,68.7667,25100.0
2012-07-30 15:20:00,77.75,77.93,77.74,77.91,19500.0,68.749,68.9082,68.7402,68.8905,19500.0
2012-07-30 15:30:00,77.95,78.0,77.76,77.92,31500.0,68.9259,68.9701,68.7579,68.8994,31500.0
2012-07-30 15:40:00,77.88,78.07,77.77,77.93,55300.0,68.864,69.032,68.7667,68.9082,55300.0
2012-07-30 15:50:00,77.94,78.14,77.87,77.99,125200.0,68.9171,69.0939,68.8552,68.9613,125200.0
2012-07-31 09:30:00,77.06,78.3,76.24,77.29,71200.0,68.1389,69.2354,67.4139,68.3423,71200.0
2012-07-31 09:40:00,77.23,77.97,77.23,77.49,41200.0,68.2892,68.9436,68.2892,68.5191,41200.0
2012-07-31 09:50:00,77.51,77.6,77.15,77.51,17500.0,68.5368,68.6164,68.2185,68.5368,17500.0
2012-07-31 10:00:00,77.58,77.59,76.26,76.37,26300.0,68.5987,68.6076,67.4315,67.5288,26300.0
2012-07-31 10:10:00,76.34,77.17,76.34,77.13,33500.0,67.5023,68.2362,67.5023,68.2008,33500.0
2012-07-31 10:20:00,77.06,77.75,76.84,76.91,27600.0,68.1389,68.749,67.9444,68.0063,27600.0
2012-07-31 10:30:00,76.89,76.96,75.82,75.89,47700.0,67.9886,68.0505,67.0425,67.1044,47700.0
2012-07-31 10:40:00,75.88,76.25,75.82,76.25,19400.0,67.0955,67.4227,67.0425,67.4227,19400.0
2012-07-31 10:50:00,76.27,76.64,76.02,76.38,28300.0,67.4404,67.7675,67.2193,67.5376,28300.0
2012-07-31 11:00:00,76.47,76.58,76.01,76.05,28300.0,67.6172,67.7145,67.2105,67.2459,28300.0
2012-07-31 11:10:00,76.08,76.18,74.42,74.51,49200.0,67.2724,67.3608,65.8046,65.8841,49200.0
2012-07-31 11:20:00,74.51,75.28,74.51,75.14,31800.0,65.8841,66.565,65.8841,66.4412,31800.0
2012-07-31 11:30:00,75.13,75.56,74.95,75.05,21400.0,66.4324,66.8126,66.2732,66.3616,21400.0
2012-07-31 11:40:00,75.08,75.09,74.85,74.93,26300.0,66.3881,66.397,66.1848,66.2555,26300.0
2012-07-31 11:50:00,74.92,75.01,74.78,74.78,21500.0,66.2467,66.3263,66.1229,66.1229,21500.0
2012-07-31 12:00:00,74.79,74.94,74.76,74.93,12300.0,66.1317,66.2644,66.1052,66.2555,12300.0
2012-07-31 12:10:00,74.91,74.92,74.69,74.86,21400.0,66.2378,66.2467,66.0433,66.1936,21400.0
2012-07-31 12:20:00,74.85,74.97,74.76,74.78,17800.0,66.1848,66.2909,66.1052,66.1229,17800.0
2012-07-31 12:30:00,74.77,74.92,74.69,74.75,10700.0,66.114,66.2467,66.0433,66.0964,10700.0
2012-07-31 12:40:00,74.8,74.9,74.74,74.79,9300.0,66.1406,66.229,66.0875,66.1317,9300.0
2012-07-31 12:50:00,74.79,74.92,74.7,74.71,12500.0,66.1317,66.2467,66.0521,66.061,12500.0
2012-07-31 13:00:00,74.71,74.78,74.49,74.72,13400.0,66.061,66.1229,65.8664,66.0698,13400.0
2012-07-31 13:10:00,74.71,75.41,74.63,75.2,22300.0,66.061,66.6799,65.9902,66.4943,22300.0
2012-07-31 13:20:00,75.17,75.17,74.98,75.03,8400.0,66.4677,66.4677,66.2997,66.3439,8400.0
2012-07-31 13:30:00,75.01,75.01,74.61,74.63,9200.0,66.3263,66.3263,65.9726,65.9902,9200.0
2012-07-31 13:40:00,74.61,74.9,74.5,74.9,14700.0,65.9726,66.229,65.8753,66.229,14700.0
2012-07-31 13:50:00,74.9,75.1,74.89,75.1,10800.0,66.229,66.4058,66.2201,66.4058,10800.0
2012-07-31 14:00:00,75.07,75.4,75.02,75.35,12900.0,66.3793,66.6711,66.3351,66.6269,12900.0
2012-07-31 14:10:00,75.35,75.37,74.83,74.9,31500.0,66.6269,66.6446,66.1671,66.229,31500.0
2012-07-31 14:20:00,74.95,75.6,74.87,75.55,17400.0,66.2732,66.8479,66.2025,66.8037,17400.0
2012-07-31 14:30:00,75.53,75.53,74.98,75.03,11300.0,66.7861,66.7861,66.2997,66.3439,11300.0
2012-07-31 14:40:00,75.04,75.28,75.03,75.11,9600.0,66.3528,66.565,66.3439,66.4147,9600.0
2012-07-31 14:50:00,75.1,75.44,75.07,75.23,12600.0,66.4058,66.7065,66.3793,66.5208,12600.0
2012-07-31 15:00:00,75.19,75.26,75.01,75.09,13400.0,66.4854,66.5473,66.3263,66.397,13400.0
2012-07-31 15:10:00,75.11,75.26,75.08,75.19,15200.0,66.4147,66.5473,66.3881,66.4854,15200.0
2012-07-31 15:20:00,75.21,75.32,75.14,75.26,15800.0,66.5031,66.6004,66.4412,66.5473,15800.0
2012-07-31 15:30:00,75.27,75.37,74.99,75.01,31700.0,66.5562,66.6446,66.3086,66.3263,31700.0
2012-07-31 15:40:00,75.01,75.23,74.97,75.19,42300.0,66.3263,66.5208,66.2909,66.4854,42300.0
2012-07-31 15:50:00,75.17,75.35,74.72,75.16,103400.0,66.4677,66.6269,66.0698,66.4589,103400.0
2012-08-01 09:30:00,74.99,75.87,74.74,75.67,15100.0,66.3086,67.0867,66.0875,66.9098,15100.0
2012-08-01 09:40:00,75.57,75.7,75.1,75.67,8100.0,66.8214,66.9364,66.4058,66.9098,8100.0
2012-08-01 09:50:00,75.69,75.69,75.21,75.22,6300.0,66.9275,66.9275,66.5031,66.5119,6300.0
2012-08-01 10:00:00,75.21,75.29,75.0,75.27,10100.0,66.5031,66.5738,66.3174,66.5562,10100.0
2012-08-01 10:10:00,75.29,75.37,75.2,75.3,12900.0,66.5738,66.6446,66.4943,66.5827,12900.0
2012-08-01 10:20:00,75.37,75.62,75.35,75.58,19100.0,66.6446,66.8656,66.6269,66.8303,19100.0
2012-08-01 10:30:00,75.55,75.6,75.35,75.35,9300.0,66.8037,66.8479,66.6269,66.6269,9300.0
2012-08-01 10:40:00,75.39,75.42,75.13,75.4,9400.0,66.6623,66.6888,66.4324,66.6711,9400.0
2012-08-01 10:50:00,75.43,75.45,75.22,75.22,18500.0,66.6976,66.7153,66.5119,66.5119,18500.0
2012-08-01 11:00:00,75.29,75.4,75.25,75.28,5000.0,66.5738,66.6711,66.5385,66.565,5000.0
2012-08-01 11:10:00,75.35,75.35,74.79,74.87,9600.0,66.6269,66.6269,66.1317,66.2025,9600.0
2012-08-01 11:20:00,74.86,75.14,74.75,75.1,6800.0,66.1936,66.4412,66.0964,66.4058,6800.0
2012-08-01 11:30:00,75.08,75.13,74.96,75.03,9600.0,66.3881,66.4324,66.282,66.3439,9600.0
2012-08-01 11:40:00,75.03,75.07,74.95,74.99,16100.0,66.3439,66.3793,66.2732,66.3086,16100.0
2012-08-01 11:50:00,75.0,75.01,74.94,75.0,8400.0,66.3174,66.3263,66.2644,66.3174,8400.0
2012-08-01 12:00:00,74.98,75.02,74.88,74.88,7600.0,66.2997,66.3351,66.2113,66.2113,7600.0
2012-08-01 12:10:00,74.91,75.03,74.73,75.0,13700.0,66.2378,66.3439,66.0787,66.3174,13700.0
2012-08-01 12:20:00,75.0,75.01,74.68,74.95,21900.0,66.3174,66.3263,66.0345,66.2732,21900.0
2012-08-01 12:30:00,74.98,75.02,74.91,74.99,10100.0,66.2997,66.3351,66.2378,66.3086,10100.0
2012-08-01 12:40:00,75.0,75.0,74.88,74.94,9800.0,66.3174,66.3174,66.2113,66.2644,9800.0
2012-08-01 12:50:00,74.91,74.93,74.86,74.92,8700.0,66.2378,66.2555,66.1936,66.2467,8700.0
2012-08-01 13:00:00,74.91,75.0,74.88,74.97,11000.0,66.2378,66.3174,66.2113,66.2909,11000.0
2012-08-01 13:10:00,74.98,74.98,74.67,74.68,10300.0,66.2997,66.2997,66.0256,66.0345,10300.0
2012-08-01 13:20:00,74.68,74.83,74.65,74.71,10800.0,66.0345,66.1671,66.0079,66.061,10800.0
2012-08-01 13:30:00,74.71,74.82,74.7,74.82,8800.0,66.061,66.1582,66.0521,66.1582,8800.0
2012-08-01 13:40:00,74.83,74.89,74.57,74.57,7100.0,66.1671,66.2201,65.9372,65.9372,7100.0
2012-08-01 13:50:00,74.51,74.7,74.5,74.65,12100.0,65.8841,66.0521,65.8753,66.0079,12100.0
2012-08-01 14:00:00,74.66,74.77,74.56,74.58,16900.0,66.0168,66.114,65.9283,65.946,16900.0
2012-08-01 14:10:00,74.52,74.65,74.4,74.51,37100.0,65.893,66.0079,65.7869,65.8841,37100.0
2012-08-01 14:20:00,74.55,74.96,74.55,74.96,16600.0,65.9195,66.282,65.9195,66.282,16600.0
2012-08-01 14:30:00,74.9,74.9,74.45,74.54,11100.0,66.229,66.229,65.8311,65.9107,11100.0
2012-08-01 14:40:00,74.52,74.55,74.05,74.14,7900.0,65.893,65.9195,65.4774,65.557,7900.0
2012-08-01 14:50:00,74.16,74.26,74.05,74.11,16300.0,65.5747,65.6631,65.4774,65.5304,16300.0
2012-08-01 15:00:00,74.11,74.35,74.11,74.35,8300.0,65.5304,65.7427,65.5304,65.7427,8300.0
2012-08-01 15:10:00,74.34,74.34,74.15,74.22,13000.0,65.7338,65.7338,65.5658,65.6277,13000.0
2012-08-01 15:20:00,74.22,74.25,74.17,74.2,14800.0,65.6277,65.6542,65.5835,65.61,14800.0
2012-08-01 15:30:00,74.2,74.33,74.16,74.27,27800.0,65.61,65.725,65.5747,65.6719,27800.0
2012-08-01 15:40:00,74.28,74.46,74.06,74.19,32000.0,65.6808,65.8399,65.4862,65.6012,32000.0
2012-08-01 15:50:00,74.26,74.74,74.22,74.5,89500.0,65.6631,66.0875,65.6277,65.8753,89500.0
2012-08-02 09:30:00,74.41,74.41,73.6,73.88,15500.0,65.7957,65.7957,65.0795,65.3271,15500.0
2012-08-02 09:40:00,73.88,74.15,73.79,73.93,15600.0,65.3271,65.5658,65.2475,65.3713,15600.0
2012-08-02 09:50:00,73.87,73.98,73.52,73.98,12800.0,65.3182,65.4155,65.0087,65.4155,12800.0
2012-08-02 10:00:00,73.9,73.92,73.6,73.81,29000.0,65.3448,65.3624,65.0795,65.2652,29000.0
2012-08-02 10:10:00,73.81,73.83,73.55,73.71,20800.0,65.2652,65.2829,65.0353,65.1767,20800.0
2012-08-02 10:20:00,73.71,73.83,73.71,73.75,22900.0,65.1767,65.2829,65.1767,65.2121,22900.0
2012-08-02 10:30:00,73.8,73.8,73.56,73.56,6700.0,65.2563,65.2563,65.0441,65.0441,6700.0
2012-08-02 10:40:00,73.52,73.8,73.42,73.7,8800.0,65.0087,65.2563,64.9203,65.1679,8800.0
2012-08-02 10:50:00,73.72,73.8,73.16,73.39,11400.0,65.1856,65.2563,64.6904,64.8938,11400.0
2012-08-02 11:00:00,73.41,73.43,73.14,73.2,6500.0,64.9115,64.9292,64.6727,64.7258,6500.0
2012-08-02 11:10:00,73.21,73.47,73.14,73.41,6000.0,64.7346,64.9645,64.6727,64.9115,6000.0
2012-08-02 11:20:00,73.37,73.43,73.22,73.4,6200.0,64.8761,64.9292,64.7435,64.9026,6200.0
2012-08-02 11:30:00,73.34,73.38,72.89,72.94,8600.0,64.8496,64.885,64.4517,64.4959,8600.0
2012-08-02 11:40:00,72.88,72.89,72.62,72.75,10700.0,64.4428,64.4517,64.2129,64.3279,10700.0
2012-08-02 11:50:00,72.68,72.69,72.52,72.69,5900.0,64.266,64.2748,64.1245,64.2748,5900.0
2012-08-02 12:00:00,72.69,72.72,72.46,72.47,20800.0,64.2748,64.3014,64.0715,64.0803,20800.0
2012-08-02 12:10:00,72.48,72.7,72.48,72.59,4700.0,64.0891,64.2837,64.0891,64.1864,4700.0
2012-08-02 12:20:00,72.52,72.54,72.42,72.45,3100.0,64.1245,64.1422,64.0361,64.0626,3100.0
2012-08-02 12:30:00,72.41,72.42,72.24,72.42,8000.0,64.0272,64.0361,63.8769,64.0361,8000.0
2012-08-02 12:40:00,72.37,72.37,72.28,72.31,4400.0,63.9919,63.9919,63.9123,63.9388,4400.0
2012-08-02 12:50:00,72.32,72.45,72.23,72.45,5400.0,63.9477,64.0626,63.8681,64.0626,5400.0
2012-08-02 13:00:00,72.4,72.4,72.3,72.34,3000.0,64.0184,64.0184,63.93,63.9654,3000.0
2012-08-02 13:10:00,72.34,72.43,72.32,72.33,5500.0,63.9654,64.0449,63.9477,63.9565,5500.0
2012-08-02 13:20:00,72.33,72.34,72.24,72.27,10500.0,63.9565,63.9654,63.8769,63.9035,10500.0
2012-08-02 13:30:00,72.28,72.34,72.19,72.19,6200.0,63.9123,63.9654,63.8327,63.8327,6200.0
2012-08-02 13:40:00,72.17,72.19,72.09,72.09,5400.0,63.815,63.8327,63.7443,63.7443,5400.0
2012-08-02 13:50:00,72.06,72.13,71.93,72.07,12900.0,63.7178,63.7797,63.6028,63.7266,12900.0
2012-08-02 14:00:00,72.1,72.1,71.94,72.08,6700.0,63.7531,63.7531,63.6117,63.7355,6700.0
2012-08-02 14:10:00,72.07,72.62,72.07,72.6,11400.0,63.7266,64.2129,63.7266,64.1953,11400.0
2012-08-02 14:20:00,72.63,72.63,72.4,72.49,22500.0,64.2218,64.2218,64.0184,64.098,22500.0
2012-08-02 14:30:00,72.52,73.35,72.52,73.3,23700.0,64.1245,64.8584,64.1245,64.8142,23700.0
2012-08-02 14:40:00,73.3,73.32,72.87,73.02,12100.0,64.8142,64.8319,64.434,64.5666,12100.0
2012-08-02 14:50:00,73.05,73.26,72.85,73.21,13600.0,64.5932,64.7788,64.4163,64.7346,13600.0
2012-08-02 15:00:00,73.21,73.6,73.21,73.32,25700.0,64.7346,65.0795,64.7346,64.8319,25700.0
2012-08-02 15:10:00,73.32,73.38,73.04,73.32,25800.0,64.8319,64.885,64.5843,64.8319,25800.0
2012-08-02 15:20:00,73.37,73.39,73.13,73.13,15400.0,64.8761,64.8938,64.6639,64.6639,15400.0
2012-08-02 15:30:00,73.09,73.36,73.02,73.32,26200.0,64.6285,64.8673,64.5666,64.8319,26200.0
2012-08-02 15:40:00,73.35,73.47,73.17,73.33,25900.0,64.8584,64.9645,64.6993,64.8407,25900.0
2012-08-02 15:50:00,73.35,73.56,73.23,73.29,63200.0,64.8584,65.0441,64.7523,64.8054,63200.0
2012-08-03 09:30:00,74.23,74.63,73.91,73.91,6500.0,65.6365,65.9902,65.3536,65.3536,6500.0
2012-08-03 09:40:00,73.8,74.31,73.76,74.11,8800.0,65.2563,65.7073,65.221,65.5304,8800.0
2012-08-03 09:50:00,74.14,74.32,73.91,74.22,7700.0,65.557,65.7161,65.3536,65.6277,7700.0
2012-08-03 10:00:00,74.26,74.92,74.19,74.89,5200.0,65.6631,66.2467,65.6012,66.2201,5200.0
2012-08-03 10:10:00,74.92,74.98,74.79,74.79,10000.0,66.2467,66.2997,66.1317,66.1317,10000.0
2012-08-03 10:20:00,74.79,74.98,74.75,74.98,4200.0,66.1317,66.2997,66.0964,66.2997,4200.0
2012-08-03 10:30:00,74.93,74.95,74.69,74.69,4100.0,66.2555,66.2732,66.0433,66.0433,4100.0
2012-08-03 10:40:00,74.66,74.68,74.6,74.6,1200.0,66.0168,66.0345,65.9637,65.9637,1200.0
2012-08-03 10:50:00,74.56,74.56,74.34,74.34,2000.0,65.9283,65.9283,65.7338,65.7338,2000.0
2012-08-03 11:00:00,74.38,74.42,74.29,74.36,5900.0,65.7692,65.8046,65.6896,65.7515,5900.0
2012-08-03 11:10:00,74.34,74.63,74.3,74.33,6100.0,65.7338,65.9902,65.6984,65.725,6100.0
2012-08-03 11:20:00,74.23,74.31,74.23,74.24,2500.0,65.6365,65.7073,65.6365,65.6454,2500.0
2012-08-03 11:30:00,74.16,74.33,74.03,74.15,6000.0,65.5747,65.725,65.4597,65.5658,6000.0
2012-08-03 11:40:00,74.19,74.28,73.93,73.93,7700.0,65.6012,65.6808,65.3713,65.3713,7700.0
2012-08-03 11:50:00,73.93,74.07,73.8,73.97,6300.0,65.3713,65.4951,65.2563,65.4066,6300.0
2012-08-03 12:00:00,73.95,74.03,73.61,73.61,8300.0,65.389,65.4597,65.0883,65.0883,8300.0
2012-08-03 12:10:00,73.62,73.9,73.52,73.64,7900.0,65.0972,65.3448,65.0087,65.1149,7900.0
2012-08-03 12:20:00,73.65,73.7,73.46,73.58,8400.0,65.1237,65.1679,64.9557,65.0618,8400.0
2012-08-03 12:30:00,73.6,73.69,73.6,73.65,1600.0,65.0795,65.1591,65.0795,65.1237,1600.0
2012-08-03 12:40:00,73.65,73.79,73.64,73.79,2500.0,65.1237,65.2475,65.1149,65.2475,2500.0
2012-08-03 12:50:00,73.79,74.22,73.79,74.22,5900.0,65.2475,65.6277,65.2475,65.6277,5900.0
2012-08-03 13:00:00,74.27,74.27,74.1,74.22,2900.0,65.6719,65.6719,65.5216,65.6277,2900.0
2012-08-03 13:10:00,74.25,74.47,74.25,74.34,2800.0,65.6542,65.8488,65.6542,65.7338,2800.0
2012-08-03 13:20:00,74.31,74.38,74.27,74.28,2800.0,65.7073,65.7692,65.6719,65.6808,2800.0
2012-08-03 13:30:00,74.26,74.3,74.06,74.23,2900.0,65.6631,65.6984,65.4862,65.6365,2900.0
2012-08-03 13:40:00,74.29,74.31,74.09,74.27,6200.0,65.6896,65.7073,65.5128,65.6719,6200.0
2012-08-03 13:50:00,74.28,74.63,74.28,74.55,6700.0,65.6808,65.9902,65.6808,65.9195,6700.0
2012-08-03 14:00:00,74.55,74.59,74.09,74.32,11300.0,65.9195,65.9549,65.5128,65.7161,11300.0
2012-08-03 14:10:00,74.27,74.62,74.23,74.56,4200.0,65.6719,65.9814,65.6365,65.9283,4200.0
2012-08-03 14:20:00,74.67,74.84,74.61,74.8,11800.0,66.0256,66.1759,65.9726,66.1406,11800.0
2012-08-03 14:30:00,74.72,74.87,74.56,74.73,6000.0,66.0698,66.2025,65.9283,66.0787,6000.0
2012-08-03 14:40:00,74.7,74.76,74.6,74.71,4500.0,66.0521,66.1052,65.9637,66.061,4500.0
2012-08-03 14:50:00,74.7,74.85,74.67,74.69,4300.0,66.0521,66.1848,66.0256,66.0433,4300.0
2012-08-03 15:00:00,74.67,74.91,74.67,74.79,6300.0,66.0256,66.2378,66.0256,66.1317,6300.0
2012-08-03 15:10:00,74.72,74.86,74.67,74.7,12300.0,66.0698,66.1936,66.0256,66.0521,12300.0
2012-08-03 15:20:00,74.7,74.89,74.7,74.76,8200.0,66.0521,66.2201,66.0521,66.1052,8200.0
2012-08-03 15:30:00,74.75,74.8,74.44,74.46,23300.0,66.0964,66.1406,65.8222,65.8399,23300.0
2012-08-03 15:40:00,74.48,74.86,74.48,74.82,14800.0,65.8576,66.1936,65.8576,66.1582,14800.0
2012-08-03 15:50:00,74.94,74.95,74.64,74.83,32500.0,66.2644,66.2732,65.9991,66.1671,32500.0
2012-08-06 09:30:00,74.66,75.56,74.45,75.24,22000.0,66.0168,66.8126,65.8311,66.5296,22000.0
2012-08-06 09:40:00,75.22,75.4,74.33,74.87,18900.0,66.5119,66.6711,65.725,66.2025,18900.0
2012-08-06 09:50:00,74.91,74.95,74.15,74.45,17400.0,66.2378,66.2732,65.5658,65.8311,17400.0
2012-08-06 10:00:00,74.51,74.93,74.45,74.75,8400.0,65.8841,66.2555,65.8311,66.0964,8400.0
2012-08-06 10:10:00,74.72,74.88,74.59,74.6,9200.0,66.0698,66.2113,65.9549,65.9637,9200.0
2012-08-06 10:20:00,74.58,74.77,74.27,74.67,17200.0,65.946,66.114,65.6719,66.0256,17200.0
2012-08-06 10:30:00,74.66,74.81,74.57,74.75,4600.0,66.0168,66.1494,65.9372,66.0964,4600.0
2012-08-06 10:40:00,74.79,74.9,74.72,74.77,7900.0,66.1317,66.229,66.0698,66.114,7900.0
2012-08-06 10:50:00,74.7,74.83,74.68,74.8,14700.0,66.0521,66.1671,66.0345,66.1406,14700.0
2012-08-06 11:00:00,74.8,75.1,74.8,74.99,14700.0,66.1406,66.4058,66.1406,66.3086,14700.0
2012-08-06 11:10:00,75.0,75.05,74.81,75.0,10400.0,66.3174,66.3616,66.1494,66.3174,10400.0
2012-08-06 11:20:00,74.95,75.1,74.87,74.92,7200.0,66.2732,66.4058,66.2025,66.2467,7200.0
2012-08-06 11:30:00,74.87,74.94,74.69,74.88,13400.0,66.2025,66.2644,66.0433,66.2113,13400.0
2012-08-06 11:40:00,74.83,75.01,74.82,75.01,2000.0,66.1671,66.3263,66.1582,66.3263,2000.0
2012-08-06 11:50:00,75.03,75.08,74.93,75.05,4200.0,66.3439,66.3881,66.2555,66.3616,4200.0
2012-08-06 12:00:00,75.05,75.21,75.02,75.16,3700.0,66.3616,66.5031,66.3351,66.4589,3700.0
2012-08-06 12:10:00,75.14,75.36,75.07,75.28,5900.0,66.4412,66.6357,66.3793,66.565,5900.0
2012-08-06 12:20:00,75.32,75.34,75.21,75.34,2400.0,66.6004,66.618,66.5031,66.618,2400.0
2012-08-06 12:30:00,75.34,75.51,75.25,75.48,2700.0,66.618,66.7684,66.5385,66.7418,2700.0
2012-08-06 12:40:00,75.43,75.49,75.41,75.42,2900.0,66.6976,66.7507,66.6799,66.6888,2900.0
2012-08-06 12:50:00,75.45,75.45,75.37,75.44,1500.0,66.7153,66.7153,66.6446,66.7065,1500.0
2012-08-06 13:00:00,75.44,75.54,75.43,75.5,2900.0,66.7065,66.7949,66.6976,66.7595,2900.0
2012-08-06 13:10:00,75.52,75.54,75.46,75.48,1800.0,66.7772,66.7949,66.7242,66.7418,1800.0
2012-08-06 13:20:00,75.45,75.49,75.39,75.39,7000.0,66.7153,66.7507,66.6623,66.6623,7000.0
2012-08-06 13:30:00,75.42,75.47,75.28,75.35,5600.0,66.6888,66.733,66.565,66.6269,5600.0
2012-08-06 13:40:00,75.3,75.36,75.25,75.3,800.0,66.5827,66.6357,66.5385,66.5827,800.0
2012-08-06 13:50:00,75.27,75.34,75.24,75.27,4500.0,66.5562,66.618,66.5296,66.5562,4500.0
2012-08-06 14:00:00,75.33,75.49,75.31,75.39,22000.0,66.6092,66.7507,66.5915,66.6623,22000.0
2012-08-06 14:10:00,75.4,75.43,75.25,75.36,3500.0,66.6711,66.6976,66.5385,66.6357,3500.0
2012-08-06 14:20:00,75.34,75.39,75.27,75.39,1400.0,66.618,66.6623,66.5562,66.6623,1400.0
2012-08-06 14:30:00,75.32,75.41,75.32,75.38,4900.0,66.6004,66.6799,66.6004,66.6534,4900.0
2012-08-06 14:40:00,75.41,75.45,75.4,75.43,2300.0,66.6799,66.7153,66.6711,66.6976,2300.0
2012-08-06 14:50:00,75.44,75.59,75.44,75.53,6600.0,66.7065,66.8391,66.7065,66.7861,6600.0
2012-08-06 15:00:00,75.57,75.72,75.53,75.56,7600.0,66.8214,66.9541,66.7861,66.8126,7600.0
2012-08-06 15:10:00,75.51,75.62,75.26,75.62,7300.0,66.7684,66.8656,66.5473,66.8656,7300.0
2012-08-06 15:20:00,75.6,75.85,75.56,75.85,13000.0,66.8479,67.069,66.8126,67.069,13000.0
2012-08-06 15:30:00,75.85,75.85,75.58,75.58,20600.0,67.069,67.069,66.8303,66.8303,20600.0
2012-08-06 15:40:00,75.57,75.57,75.25,75.42,28800.0,66.8214,66.8214,66.5385,66.6888,28800.0
2012-08-06 15:50:00,75.42,75.49,75.12,75.2,22800.0,66.6888,66.7507,66.4235,66.4943,22800.0
2012-08-07 09:30:00,75.5,76.32,75.4,75.91,14400.0,66.7595,67.4846,66.6711,67.1221,14400.0
2012-08-07 09:40:00,75.89,76.27,75.89,76.0,3000.0,67.1044,67.4404,67.1044,67.2016,3000.0
2012-08-07 09:50:00,76.0,76.11,75.97,75.97,2400.0,67.2016,67.2989,67.1751,67.1751,2400.0
2012-08-07 10:00:00,75.91,76.03,75.77,75.85,4300.0,67.1221,67.2282,66.9983,67.069,4300.0
2012-08-07 10:10:00,75.89,76.02,75.84,75.95,3500.0,67.1044,67.2193,67.0602,67.1574,3500.0
2012-08-07 10:20:00,75.94,76.09,75.94,76.01,3800.0,67.1486,67.2812,67.1486,67.2105,3800.0
2012-08-07 10:30:00,76.02,76.14,75.97,76.04,3900.0,67.2193,67.3254,67.1751,67.237,3900.0
2012-08-07 10:40:00,76.02,76.3,76.02,76.3,6400.0,67.2193,67.4669,67.2193,67.4669,6400.0
2012-08-07 10:50:00,76.24,76.27,76.23,76.27,1500.0,67.4139,67.4404,67.405,67.4404,1500.0
2012-08-07 11:00:00,76.24,76.24,76.15,76.19,5200.0,67.4139,67.4139,67.3343,67.3696,5200.0
2012-08-07 11:10:00,76.19,76.42,76.19,76.38,6300.0,67.3696,67.573,67.3696,67.5376,6300.0
2012-08-07 11:20:00,76.35,76.51,76.35,76.51,4700.0,67.5111,67.6526,67.5111,67.6526,4700.0
2012-08-07 11:30:00,76.5,76.62,76.48,76.59,5100.0,67.6438,67.7499,67.6261,67.7233,5100.0
2012-08-07 11:40:00,76.6,76.8,76.6,76.71,7200.0,67.7322,67.909,67.7322,67.8294,7200.0
2012-08-07 11:50:00,76.75,76.98,76.68,76.96,7500.0,67.8648,68.0682,67.8029,68.0505,7500.0
2012-08-07 12:00:00,76.95,77.01,76.89,76.97,7200.0,68.0417,68.0947,67.9886,68.0593,7200.0
2012-08-07 12:10:00,76.98,77.05,76.87,76.98,8900.0,68.0682,68.1301,67.9709,68.0682,8900.0
2012-08-07 12:20:00,76.98,77.01,76.69,76.92,13900.0,68.0682,68.0947,67.8118,68.0151,13900.0
2012-08-07 12:30:00,76.9,77.01,76.89,77.0,5900.0,67.9974,68.0947,67.9886,68.0859,5900.0
2012-08-07 12:40:00,77.0,77.0,76.8,76.81,11600.0,68.0859,68.0859,67.909,67.9179,11600.0
2012-08-07 12:50:00,76.86,76.9,76.8,76.81,4600.0,67.9621,67.9974,67.909,67.9179,4600.0
2012-08-07 13:00:00,76.81,76.87,76.69,76.82,8700.0,67.9179,67.9709,67.8118,67.9267,8700.0
2012-08-07 13:10:00,76.84,77.1,76.81,77.1,10600.0,67.9444,68.1743,67.9179,68.1743,10600.0
2012-08-07 13:20:00,77.1,77.16,76.89,76.94,11200.0,68.1743,68.2273,67.9886,68.0328,11200.0
2012-08-07 13:30:00,76.86,76.97,76.86,76.88,5700.0,67.9621,68.0593,67.9621,67.9798,5700.0
2012-08-07 13:40:00,76.88,77.17,76.86,77.17,5200.0,67.9798,68.2362,67.9621,68.2362,5200.0
2012-08-07 13:50:00,77.17,77.17,76.94,77.1,5600.0,68.2362,68.2362,68.0328,68.1743,5600.0
2012-08-07 14:00:00,77.04,77.11,76.96,77.03,7600.0,68.1212,68.1831,68.0505,68.1124,7600.0
2012-08-07 14:10:00,77.05,77.05,76.94,76.98,4300.0,68.1301,68.1301,68.0328,68.0682,4300.0
2012-08-07 14:20:00,76.97,76.97,76.84,76.86,3800.0,68.0593,68.0593,67.9444,67.9621,3800.0
2012-08-07 14:30:00,76.9,77.03,76.9,77.03,3600.0,67.9974,68.1124,67.9974,68.1124,3600.0
2012-08-07 14:40:00,77.03,77.07,76.75,76.83,4400.0,68.1124,68.1478,67.8648,67.9356,4400.0
2012-08-07 14:50:00,76.84,76.86,76.67,76.82,4500.0,67.9444,67.9621,67.7941,67.9267,4500.0
2012-08-07 15:00:00,76.82,76.86,76.43,76.49,17000.0,67.9267,67.9621,67.5819,67.6349,17000.0
2012-08-07 15:10:00,76.52,76.68,76.52,76.66,9300.0,67.6614,67.8029,67.6614,67.7852,9300.0
2012-08-07 15:20:00,76.62,76.78,76.53,76.73,9300.0,67.7499,67.8913,67.6703,67.8471,9300.0
2012-08-07 15:30:00,76.68,76.85,76.56,76.72,13000.0,67.8029,67.9532,67.6968,67.8383,13000.0
2012-08-07 15:40:00,76.68,76.98,76.65,76.79,16000.0,67.8029,68.0682,67.7764,67.9002,16000.0
2012-08-07 15:50:00,76.82,76.82,76.53,76.69,20100.0,67.9267,67.9267,67.6703,67.8118,20100.0
2012-08-08 09:30:00,76.94,76.94,75.77,76.38,13800.0,68.0328,68.0328,66.9983,67.5376,13800.0
2012-08-08 09:40:00,76.45,76.79,76.2,76.72,11100.0,67.5995,67.9002,67.3785,67.8383,11100.0
2012-08-08 09:50:00,76.74,76.8,76.67,76.78,3500.0,67.856,67.909,67.7941,67.8913,3500.0
2012-08-08 10:00:00,76.8,76.82,76.52,76.75,8000.0,67.909,67.9267,67.6614,67.8648,8000.0
2012-08-08 10:10:00,76.75,77.38,76.7,77.31,12600.0,67.8648,68.4219,67.8206,68.36,12600.0
2012-08-08 10:20:00,77.26,77.26,77.11,77.13,2200.0,68.3158,68.3158,68.1831,68.2008,2200.0
2012-08-08 10:30:00,77.08,77.1,76.95,77.08,4700.0,68.1566,68.1743,68.0417,68.1566,4700.0
2012-08-08 10:40:00,77.12,77.16,77.06,77.16,3400.0,68.192,68.2273,68.1389,68.2273,3400.0
2012-08-08 10:50:00,77.11,77.35,77.11,77.27,3700.0,68.1831,68.3954,68.1831,68.3246,3700.0
2012-08-08 11:00:00,77.25,77.32,77.22,77.22,5200.0,68.3069,68.3688,68.2804,68.2804,5200.0
2012-08-08 11:10:00,77.29,77.64,77.29,77.62,6000.0,68.3423,68.6518,68.3423,68.6341,6000.0
2012-08-08 11:20:00,77.57,77.75,77.46,77.5,3400.0,68.5899,68.749,68.4926,68.528,3400.0
2012-08-08 11:30:00,77.5,77.5,77.32,77.36,6000.0,68.528,68.528,68.3688,68.4042,6000.0
2012-08-08 11:40:00,77.31,77.5,77.27,77.27,5900.0,68.36,68.528,68.3246,68.3246,5900.0
2012-08-08 11:50:00,77.27,77.37,77.13,77.13,6100.0,68.3246,68.413,68.2008,68.2008,6100.0
2012-08-08 12:00:00,77.08,77.31,77.07,77.27,8700.0,68.1566,68.36,68.1478,68.3246,8700.0
2012-08-08 12:10:00,77.28,77.29,77.1,77.12,1400.0,68.3335,68.3423,68.1743,68.192,1400.0
2012-08-08 12:20:00,77.18,77.4,77.15,77.33,3500.0,68.245,68.4396,68.2185,68.3777,3500.0
2012-08-08 12:30:00,77.18,77.27,77.08,77.27,3700.0,68.245,68.3246,68.1566,68.3246,3700.0
2012-08-08 12:40:00,77.28,77.28,77.17,77.17,2900.0,68.3335,68.3335,68.2362,68.2362,2900.0
2012-08-08 12:50:00,77.2,77.31,77.09,77.27,5600.0,68.2627,68.36,68.1655,68.3246,5600.0
2012-08-08 13:00:00,77.3,77.43,77.19,77.19,6500.0,68.3511,68.4661,68.2539,68.2539,6500.0
2012-08-08 13:10:00,77.23,77.24,77.07,77.08,10600.0,68.2892,68.2981,68.1478,68.1566,10600.0
2012-08-08 13:20:00,77.02,77.06,76.78,76.78,4300.0,68.1036,68.1389,67.8913,67.8913,4300.0
2012-08-08 13:30:00,76.78,76.83,76.58,76.74,7000.0,67.8913,67.9356,67.7145,67.856,7000.0
2012-08-08 13:40:00,76.73,76.74,76.52,76.55,5800.0,67.8471,67.856,67.6614,67.688,5800.0
2012-08-08 13:50:00,76.7,76.76,76.53,76.53,4400.0,67.8206,67.8737,67.6703,67.6703,4400.0
2012-08-08 14:00:00,76.61,76.61,76.5,76.53,2800.0,67.741,67.741,67.6438,67.6703,2800.0
2012-08-08 14:10:00,76.53,76.58,76.43,76.44,5600.0,67.6703,67.7145,67.5819,67.5907,5600.0
2012-08-08 14:20:00,76.39,76.56,76.35,76.48,4600.0,67.5465,67.6968,67.5111,67.6261,4600.0
2012-08-08 14:30:00,76.44,76.45,76.38,76.42,3000.0,67.5907,67.5995,67.5376,67.573,3000.0
2012-08-08 14:40:00,76.45,76.45,76.35,76.35,3700.0,67.5995,67.5995,67.5111,67.5111,3700.0
2012-08-08 14:50:00,76.31,76.31,76.13,76.14,4000.0,67.4758,67.4758,67.3166,67.3254,4000.0
2012-08-08 15:00:00,76.09,76.55,76.09,76.3,6500.0,67.2812,67.688,67.2812,67.4669,6500.0
2012-08-08 15:10:00,76.26,76.64,76.26,76.48,6600.0,67.4315,67.7675,67.4315,67.6261,6600.0
2012-08-08 15:20:00,76.55,76.57,76.36,76.51,4300.0,67.688,67.7057,67.52,67.6526,4300.0
2012-08-08 15:30:00,76.4,76.63,76.38,76.56,11800.0,67.5553,67.7587,67.5376,67.6968,11800.0
2012-08-08 15:40:00,76.56,76.91,76.56,76.79,20500.0,67.6968,68.0063,67.6968,67.9002,20500.0
2012-08-08 15:50:00,76.76,76.83,76.49,76.77,38700.0,67.8737,67.9356,67.6349,67.8825,38700.0
2012-08-09 09:30:00,76.84,77.8,76.84,77.68,15400.0,67.9444,68.7933,67.9444,68.6872,15400.0
2012-08-09 09:40:00,77.7,78.0,77.49,77.6,43200.0,68.7048,68.9701,68.5191,68.6164,43200.0
2012-08-09 09:50:00,77.54,77.87,77.48,77.69,20300.0,68.5634,68.8552,68.5103,68.696,20300.0
2012-08-09 10:00:00,77.72,77.75,77.43,77.52,17800.0,68.7225,68.749,68.4661,68.5457,17800.0
2012-08-09 10:10:00,77.53,77.98,77.53,77.98,6700.0,68.5545,68.9524,68.5545,68.9524,6700.0
2012-08-09 10:20:00,78.0,78.01,77.83,77.86,7000.0,68.9701,68.9789,68.8198,68.8463,7000.0
2012-08-09 10:30:00,77.9,78.01,77.82,78.0,3800.0,68.8817,68.9789,68.8109,68.9701,3800.0
2012-08-09 10:40:00,77.96,78.02,77.87,77.94,4400.0,68.9347,68.9878,68.8552,68.9171,4400.0
2012-08-09 10:50:00,77.93,78.02,77.88,77.95,19400.0,68.9082,68.9878,68.864,68.9259,19400.0
2012-08-09 11:00:00,77.96,78.53,77.95,78.35,27000.0,68.9347,69.4387,68.9259,69.2796,27000.0
2012-08-09 11:10:00,78.25,78.39,78.25,78.31,5900.0,69.1912,69.315,69.1912,69.2442,5900.0
2012-08-09 11:20:00,78.33,78.38,78.26,78.26,4800.0,69.2619,69.3061,69.2,69.2,4800.0
2012-08-09 11:30:00,78.28,78.28,78.05,78.05,1800.0,69.2177,69.2177,69.0143,69.0143,1800.0
2012-08-09 11:40:00,78.06,78.06,77.64,77.69,7200.0,69.0232,69.0232,68.6518,68.696,7200.0
2012-08-09 11:50:00,77.72,77.79,77.62,77.69,4300.0,68.7225,68.7844,68.6341,68.696,4300.0
2012-08-09 12:00:00,77.68,77.71,77.38,77.44,3300.0,68.6872,68.7137,68.4219,68.4749,3300.0
2012-08-09 12:10:00,77.44,77.75,77.44,77.71,5800.0,68.4749,68.749,68.4749,68.7137,5800.0
2012-08-09 12:20:00,77.69,77.69,77.52,77.56,2600.0,68.696,68.696,68.5457,68.581,2600.0
2012-08-09 12:30:00,77.57,77.86,77.57,77.86,3700.0,68.5899,68.8463,68.5899,68.8463,3700.0
2012-08-09 12:40:00,77.87,78.12,77.86,78.07,7400.0,68.8552,69.0762,68.8463,69.032,7400.0
2012-08-09 12:50:00,78.09,78.23,77.99,77.99,10500.0,69.0497,69.1735,68.9613,68.9613,10500.0
2012-08-09 13:00:00,77.99,78.13,77.91,78.12,15900.0,68.9613,69.0851,68.8905,69.0762,15900.0
2012-08-09 13:10:00,78.11,78.11,77.91,77.92,2700.0,69.0674,69.0674,68.8905,68.8994,2700.0
2012-08-09 13:20:00,77.91,77.91,77.76,77.83,2000.0,68.8905,68.8905,68.7579,68.8198,2000.0
2012-08-09 13:30:00,77.81,77.81,77.62,77.8,5000.0,68.8021,68.8021,68.6341,68.7933,5000.0
2012-08-09 13:40:00,77.84,77.9,77.8,77.82,2400.0,68.8286,68.8817,68.7933,68.8109,2400.0
2012-08-09 13:50:00,77.82,77.92,77.79,77.9,3000.0,68.8109,68.8994,68.7844,68.8817,3000.0
2012-08-09 14:00:00,77.95,77.95,77.65,77.67,3700.0,68.9259,68.9259,68.6606,68.6783,3700.0
2012-08-09 14:10:00,77.67,77.82,77.65,77.77,2300.0,68.6783,68.8109,68.6606,68.7667,2300.0
2012-08-09 14:20:00,77.78,77.9,77.78,77.83,3100.0,68.7756,68.8817,68.7756,68.8198,3100.0
2012-08-09 14:30:00,77.86,77.98,77.79,77.96,3700.0,68.8463,68.9524,68.7844,68.9347,3700.0
2012-08-09 14:40:00,77.94,77.98,77.83,77.83,2900.0,68.9171,68.9524,68.8198,68.8198,2900.0
2012-08-09 14:50:00,77.8,77.88,77.77,77.81,5400.0,68.7933,68.864,68.7667,68.8021,5400.0
2012-08-09 15:00:00,77.8,77.85,77.65,77.72,7200.0,68.7933,68.8375,68.6606,68.7225,7200.0
2012-08-09 15:10:00,77.72,77.84,77.68,77.82,7500.0,68.7225,68.8286,68.6872,68.8109,7500.0
2012-08-09 15:20:00,77.82,77.85,77.69,77.85,8600.0,68.8109,68.8375,68.696,68.8375,8600.0
2012-08-09 15:30:00,77.84,78.06,77.78,77.82,15800.0,68.8286,69.0232,68.7756,68.8109,15800.0
2012-08-09 15:40:00,77.85,77.86,77.61,77.62,12800.0,68.8375,68.8463,68.6253,68.6341,12800.0
2012-08-09 15:50:00,77.63,77.82,77.56,77.81,27400.0,68.6429,68.8109,68.581,68.8021,27400.0
2012-08-10 09:30:00,77.29,78.17,77.29,77.96,15200.0,68.3423,69.1204,68.3423,68.9347,15200.0
2012-08-10 09:40:00,77.93,78.8,77.85,78.39,28500.0,68.9082,69.6775,68.8375,69.315,28500.0
2012-08-10 09:50:00,78.43,78.79,78.24,78.7,25900.0,69.3503,69.6686,69.1823,69.5891,25900.0
2012-08-10 10:00:00,78.68,78.74,77.86,78.1,21500.0,69.5714,69.6244,68.8463,69.0585,21500.0
2012-08-10 10:10:00,78.11,78.4,77.7,77.84,17900.0,69.0674,69.3238,68.7048,68.8286,17900.0
2012-08-10 10:20:00,77.92,78.1,77.79,78.04,9400.0,68.8994,69.0585,68.7844,69.0055,9400.0
2012-08-10 10:30:00,78.07,78.28,78.01,78.08,8400.0,69.032,69.2177,68.9789,69.0408,8400.0
2012-08-10 10:40:00,78.03,78.25,78.03,78.19,6800.0,68.9966,69.1912,68.9966,69.1381,6800.0
2012-08-10 10:50:00,78.1,78.19,78.06,78.18,8100.0,69.0585,69.1381,69.0232,69.1293,8100.0
2012-08-10 11:00:00,78.19,78.42,78.11,78.35,19300.0,69.1381,69.3415,69.0674,69.2796,19300.0
2012-08-10 11:10:00,78.37,78.41,78.04,78.04,13200.0,69.2973,69.3326,69.0055,69.0055,13200.0
2012-08-10 11:20:00,78.1,78.22,77.89,78.19,3500.0,69.0585,69.1646,68.8728,69.1381,3500.0
2012-08-10 11:30:00,78.2,78.21,78.04,78.05,2200.0,69.147,69.1558,69.0055,69.0143,2200.0
2012-08-10 11:40:00,78.03,78.06,77.87,77.91,2200.0,68.9966,69.0232,68.8552,68.8905,2200.0
2012-08-10 11:50:00,77.92,78.02,77.87,77.91,3600.0,68.8994,68.9878,68.8552,68.8905,3600.0
2012-08-10 12:00:00,77.93,77.95,77.88,77.89,1700.0,68.9082,68.9259,68.864,68.8728,1700.0
2012-08-10 12:10:00,77.87,77.87,77.69,77.77,3900.0,68.8552,68.8552,68.696,68.7667,3900.0
2012-08-10 12:20:00,77.71,77.71,77.5,77.68,5600.0,68.7137,68.7137,68.528,68.6872,5600.0
2012-08-10 12:30:00,77.68,77.7,77.56,77.59,1700.0,68.6872,68.7048,68.581,68.6076,1700.0
2012-08-10 12:40:00,77.61,77.71,77.56,77.66,4900.0,68.6253,68.7137,68.581,68.6695,4900.0
2012-08-10 12:50:00,77.61,77.86,77.6,77.79,17400.0,68.6253,68.8463,68.6164,68.7844,17400.0
2012-08-10 13:00:00,77.81,77.94,77.81,77.85,3500.0,68.8021,68.9171,68.8021,68.8375,3500.0
2012-08-10 13:10:00,77.86,78.03,77.81,78.03,2600.0,68.8463,68.9966,68.8021,68.9966,2600.0
2012-08-10 13:20:00,77.96,78.38,77.95,78.3,18700.0,68.9347,69.3061,68.9259,69.2354,18700.0
2012-08-10 13:30:00,78.31,78.86,78.31,78.79,8500.0,69.2442,69.7305,69.2442,69.6686,8500.0
2012-08-10 13:40:00,78.73,78.86,78.72,78.86,2600.0,69.6156,69.7305,69.6068,69.7305,2600.0
2012-08-10 13:50:00,78.83,78.83,78.33,78.38,9000.0,69.704,69.704,69.2619,69.3061,9000.0
2012-08-10 14:00:00,78.38,78.65,78.38,78.42,5900.0,69.3061,69.5449,69.3061,69.3415,5900.0
2012-08-10 14:10:00,78.37,78.37,78.17,78.26,5700.0,69.2973,69.2973,69.1204,69.2,5700.0
2012-08-10 14:20:00,78.28,78.67,78.24,78.67,3200.0,69.2177,69.5625,69.1823,69.5625,3200.0
2012-08-10 14:30:00,78.63,78.64,78.53,78.59,3800.0,69.5272,69.536,69.4387,69.4918,3800.0
2012-08-10 14:40:00,78.58,78.64,78.44,78.58,4200.0,69.483,69.536,69.3592,69.483,4200.0
2012-08-10 14:50:00,78.63,78.76,78.63,78.7,5800.0,69.5272,69.6421,69.5272,69.5891,5800.0
2012-08-10 15:00:00,78.69,78.76,78.54,78.7,23200.0,69.5802,69.6421,69.4476,69.5891,23200.0
2012-08-10 15:10:00,78.69,78.69,78.4,78.46,16300.0,69.5802,69.5802,69.3238,69.3769,16300.0
2012-08-10 15:20:00,78.45,78.62,78.43,78.47,23300.0,69.368,69.5183,69.3503,69.3857,23300.0
2012-08-10 15:30:00,78.49,78.61,78.25,78.37,9300.0,69.4034,69.5095,69.1912,69.2973,9300.0
2012-08-10 15:40:00,78.36,78.59,78.31,78.41,6800.0,69.2884,69.4918,69.2442,69.3326,6800.0
2012-08-10 15:50:00,78.44,78.59,78.42,78.58,10000.0,69.3592,69.4918,69.3415,69.483,10000.0
2012-08-13 09:30:00,78.25,78.86,78.25,78.57,4000.0,69.1912,69.7305,69.1912,69.4741,4000.0
2012-08-13 09:40:00,78.64,78.64,78.18,78.29,7600.0,69.536,69.536,69.1293,69.2265,7600.0
2012-08-13 09:50:00,78.28,78.39,78.07,78.07,7400.0,69.2177,69.315,69.032,69.032,7400.0
2012-08-13 10:00:00,78.13,78.24,77.85,77.87,3000.0,69.0851,69.1823,68.8375,68.8552,3000.0
2012-08-13 10:10:00,77.79,77.79,77.66,77.72,3600.0,68.7844,68.7844,68.6695,68.7225,3600.0
2012-08-13 10:20:00,77.68,77.75,77.45,77.5,2300.0,68.6872,68.749,68.4838,68.528,2300.0
2012-08-13 10:30:00,77.46,77.46,77.2,77.2,2600.0,68.4926,68.4926,68.2627,68.2627,2600.0
2012-08-13 10:40:00,77.26,77.28,77.23,77.27,1700.0,68.3158,68.3335,68.2892,68.3246,1700.0
2012-08-13 10:50:00,77.24,77.36,77.05,77.3,7600.0,68.2981,68.4042,68.1301,68.3511,7600.0
2012-08-13 11:00:00,77.3,77.4,77.04,77.11,8800.0,68.3511,68.4396,68.1212,68.1831,8800.0
2012-08-13 11:10:00,77.07,77.33,77.0,77.16,35800.0,68.1478,68.3777,68.0859,68.2273,35800.0
2012-08-13 11:20:00,77.2,77.37,77.18,77.27,11200.0,68.2627,68.413,68.245,68.3246,11200.0
2012-08-13 11:30:00,77.22,77.45,77.22,77.45,16600.0,68.2804,68.4838,68.2804,68.4838,16600.0
2012-08-13 11:40:00,77.45,77.57,77.32,77.57,37800.0,68.4838,68.5899,68.3688,68.5899,37800.0
2012-08-13 11:50:00,77.51,77.58,77.38,77.47,6600.0,68.5368,68.5987,68.4219,68.5015,6600.0
2012-08-13 12:00:00,77.38,77.56,77.38,77.43,8900.0,68.4219,68.581,68.4219,68.4661,8900.0
2012-08-13 12:10:00,77.46,77.52,77.4,77.49,10900.0,68.4926,68.5457,68.4396,68.5191,10900.0
2012-08-13 12:20:00,77.47,77.51,77.43,77.47,2700.0,68.5015,68.5368,68.4661,68.5015,2700.0
2012-08-13 12:30:00,77.5,77.5,77.41,77.47,2300.0,68.528,68.528,68.4484,68.5015,2300.0
2012-08-13 12:40:00,77.45,77.48,77.43,77.48,2800.0,68.4838,68.5103,68.4661,68.5103,2800.0
2012-08-13 12:50:00,77.48,77.61,77.48,77.6,2400.0,68.5103,68.6253,68.5103,68.6164,2400.0
2012-08-13 13:00:00,77.61,77.83,77.61,77.81,4100.0,68.6253,68.8198,68.6253,68.8021,4100.0
2012-08-13 13:10:00,77.79,77.82,77.6,77.71,3000.0,68.7844,68.8109,68.6164,68.7137,3000.0
2012-08-13 13:20:00,77.6,77.62,77.44,77.44,3100.0,68.6164,68.6341,68.4749,68.4749,3100.0
2012-08-13 13:30:00,77.46,77.46,77.27,77.34,4300.0,68.4926,68.4926,68.3246,68.3865,4300.0
2012-08-13 13:40:00,77.34,77.68,77.34,77.6,7400.0,68.3865,68.6872,68.3865,68.6164,7400.0
2012-08-13 13:50:00,77.59,77.81,77.59,77.74,4400.0,68.6076,68.8021,68.6076,68.7402,4400.0
2012-08-13 14:00:00,77.77,77.84,77.73,77.83,4200.0,68.7667,68.8286,68.7314,68.8198,4200.0
2012-08-13 14:10:00,77.84,78.01,77.8,78.0,4500.0,68.8286,68.9789,68.7933,68.9701,4500.0
2012-08-13 14:20:00,78.04,78.31,78.04,78.3,2200.0,69.0055,69.2442,69.0055,69.2354,2200.0
2012-08-13 14:30:00,78.26,78.29,78.15,78.15,3800.0,69.2,69.2265,69.1027,69.1027,3800.0
2012-08-13 14:40:00,78.13,78.13,77.89,77.89,3900.0,69.0851,69.0851,68.8728,68.8728,3900.0
2012-08-13 14:50:00,77.91,78.14,77.91,78.13,4100.0,68.8905,69.0939,68.8905,69.0851,4100.0
2012-08-13 15:00:00,78.08,78.29,78.06,78.08,5900.0,69.0408,69.2265,69.0232,69.0408,5900.0
2012-08-13 15:10:00,78.03,78.16,78.0,78.0,5900.0,68.9966,69.1116,68.9701,68.9701,5900.0
2012-08-13 15:20:00,78.06,78.1,77.94,78.01,6800.0,69.0232,69.0585,68.9171,68.9789,6800.0
2012-08-13 15:30:00,77.97,78.05,77.93,78.0,7000.0,68.9436,69.0143,68.9082,68.9701,7000.0
2012-08-13 15:40:00,78.02,78.09,77.95,77.97,11900.0,68.9878,69.0497,68.9259,68.9436,11900.0
2012-08-13 15:50:00,78.01,78.13,77.94,78.09,17100.0,68.9789,69.0851,68.9171,69.0497,17100.0
2012-08-14 09:30:00,78.56,78.88,78.18,78.73,8600.0,69.4653,69.7482,69.1293,69.6156,8600.0
2012-08-14 09:40:00,78.73,78.73,78.17,78.33,11500.0,69.6156,69.6156,69.1204,69.2619,11500.0
2012-08-14 09:50:00,78.43,78.43,77.52,77.63,26300.0,69.3503,69.3503,68.5457,68.6429,26300.0
2012-08-14 10:00:00,77.59,77.63,77.22,77.42,13800.0,68.6076,68.6429,68.2804,68.4572,13800.0
2012-08-14 10:10:00,77.35,77.47,77.3,77.45,3800.0,68.3954,68.5015,68.3511,68.4838,3800.0
2012-08-14 10:20:00,77.45,77.45,77.01,77.04,4900.0,68.4838,68.4838,68.0947,68.1212,4900.0
2012-08-14 10:30:00,77.04,77.05,76.73,76.75,11800.0,68.1212,68.1301,67.8471,67.8648,11800.0
2012-08-14 10:40:00,76.76,77.12,76.71,76.92,9600.0,67.8737,68.192,67.8294,68.0151,9600.0
2012-08-14 10:50:00,76.93,77.13,76.93,77.08,4400.0,68.024,68.2008,68.024,68.1566,4400.0
2012-08-14 11:00:00,77.08,77.14,76.99,76.99,6600.0,68.1566,68.2097,68.077,68.077,6600.0
2012-08-14 11:10:00,76.97,77.05,76.94,77.02,3500.0,68.0593,68.1301,68.0328,68.1036,3500.0
2012-08-14 11:20:00,77.02,77.02,76.82,76.98,3900.0,68.1036,68.1036,67.9267,68.0682,3900.0
2012-08-14 11:30:00,76.99,77.12,76.94,77.01,6000.0,68.077,68.192,68.0328,68.0947,6000.0
2012-08-14 11:40:00,77.01,77.05,77.0,77.0,5200.0,68.0947,68.1301,68.0859,68.0859,5200.0
2012-08-14 11:50:00,77.03,77.03,76.9,77.01,3200.0,68.1124,68.1124,67.9974,68.0947,3200.0
2012-08-14 12:00:00,77.03,77.03,76.99,77.0,3700.0,68.1124,68.1124,68.077,68.0859,3700.0
2012-08-14 12:10:00,77.02,77.02,76.97,76.97,4400.0,68.1036,68.1036,68.0593,68.0593,4400.0
2012-08-14 12:20:00,76.96,76.96,76.86,76.96,3900.0,68.0505,68.0505,67.9621,68.0505,3900.0
2012-08-14 12:30:00,76.99,77.01,76.87,76.87,2900.0,68.077,68.0947,67.9709,67.9709,2900.0
2012-08-14 12:40:00,76.85,76.91,76.76,76.81,5000.0,67.9532,68.0063,67.8737,67.9179,5000.0
2012-08-14 12:50:00,76.87,76.93,76.72,76.75,2900.0,67.9709,68.024,67.8383,67.8648,2900.0
2012-08-14 13:00:00,76.78,76.9,76.76,76.8,3700.0,67.8913,67.9974,67.8737,67.909,3700.0
2012-08-14 13:10:00,76.75,76.77,76.6,76.7,6600.0,67.8648,67.8825,67.7322,67.8206,6600.0
2012-08-14 13:20:00,76.69,76.83,76.69,76.83,1600.0,67.8118,67.9356,67.8118,67.9356,1600.0
2012-08-14 13:30:00,76.84,77.01,76.84,76.93,3700.0,67.9444,68.0947,67.9444,68.024,3700.0
2012-08-14 13:40:00,76.93,77.01,76.93,76.94,2100.0,68.024,68.0947,68.024,68.0328,2100.0
2012-08-14 13:50:00,76.96,77.02,76.96,77.0,3100.0,68.0505,68.1036,68.0505,68.0859,3100.0
2012-08-14 14:00:00,77.0,77.0,76.93,76.98,3200.0,68.0859,68.0859,68.024,68.0682,3200.0
2012-08-14 14:10:00,77.0,77.02,76.83,76.87,3800.0,68.0859,68.1036,67.9356,67.9709,3800.0
2012-08-14 14:20:00,76.88,77.03,76.7,76.75,13400.0,67.9798,68.1124,67.8206,67.8648,13400.0
2012-08-14 14:30:00,76.81,76.88,76.73,76.75,4500.0,67.9179,67.9798,67.8471,67.8648,4500.0
2012-08-14 14:40:00,76.73,76.79,76.68,76.7,2000.0,67.8471,67.9002,67.8029,67.8206,2000.0
2012-08-14 14:50:00,76.7,76.84,76.7,76.81,2900.0,67.8206,67.9444,67.8206,67.9179,2900.0
2012-08-14 15:00:00,76.84,76.85,76.72,76.78,9100.0,67.9444,67.9532,67.8383,67.8913,9100.0
2012-08-14 15:10:00,76.76,76.82,76.73,76.78,11700.0,67.8737,67.9267,67.8471,67.8913,11700.0
2012-08-14 15:20:00,76.79,76.85,76.75,76.78,9900.0,67.9002,67.9532,67.8648,67.8913,9900.0
2012-08-14 15:30:00,76.79,76.79,76.52,76.71,6400.0,67.9002,67.9002,67.6614,67.8294,6400.0
2012-08-14 15:40:00,76.71,76.81,76.66,76.8,10900.0,67.8294,67.9179,67.7852,67.909,10900.0
2012-08-14 15:50:00,76.76,76.8,76.6,76.77,24400.0,67.8737,67.909,67.7322,67.8825,24400.0
2012-08-15 09:30:00,76.64,76.74,76.25,76.25,7800.0,67.7675,67.856,67.4227,67.4227,7800.0
2012-08-15 09:40:00,76.36,76.5,75.89,75.98,9600.0,67.52,67.6438,67.1044,67.184,9600.0
2012-08-15 09:50:00,75.95,76.08,75.79,75.88,15400.0,67.1574,67.2724,67.016,67.0955,15400.0
2012-08-15 10:00:00,75.94,75.99,75.85,75.9,10100.0,67.1486,67.1928,67.069,67.1132,10100.0
2012-08-15 10:10:00,75.9,75.96,75.78,75.87,9300.0,67.1132,67.1663,67.0071,67.0867,9300.0
2012-08-15 10:20:00,75.84,75.96,75.81,75.85,8800.0,67.0602,67.1663,67.0336,67.069,8800.0
2012-08-15 10:30:00,75.88,76.0,75.78,75.8,7300.0,67.0955,67.2016,67.0071,67.0248,7300.0
2012-08-15 10:40:00,75.8,75.8,75.52,75.65,4000.0,67.0248,67.0248,66.7772,66.8922,4000.0
2012-08-15 10:50:00,75.62,75.88,75.6,75.81,3900.0,66.8656,67.0955,66.8479,67.0336,3900.0
2012-08-15 11:00:00,75.81,75.81,75.56,75.58,5200.0,67.0336,67.0336,66.8126,66.8303,5200.0
2012-08-15 11:10:00,75.56,75.73,75.56,75.59,7600.0,66.8126,66.9629,66.8126,66.8391,7600.0
2012-08-15 11:20:00,75.58,75.61,75.44,75.44,4900.0,66.8303,66.8568,66.7065,66.7065,4900.0
2012-08-15 11:30:00,75.42,75.51,75.39,75.44,2500.0,66.6888,66.7684,66.6623,66.7065,2500.0
2012-08-15 11:40:00,75.44,75.45,75.35,75.4,4000.0,66.7065,66.7153,66.6269,66.6711,4000.0
2012-08-15 11:50:00,75.38,75.44,75.37,75.38,3100.0,66.6534,66.7065,66.6446,66.6534,3100.0
2012-08-15 12:00:00,75.43,75.65,75.41,75.59,6600.0,66.6976,66.8922,66.6799,66.8391,6600.0
2012-08-15 12:10:00,75.6,75.63,75.5,75.51,3100.0,66.8479,66.8745,66.7595,66.7684,3100.0
2012-08-15 12:20:00,75.49,75.7,75.49,75.7,1800.0,66.7507,66.9364,66.7507,66.9364,1800.0
2012-08-15 12:30:00,75.75,75.89,75.69,75.78,4700.0,66.9806,67.1044,66.9275,67.0071,4700.0
2012-08-15 12:40:00,75.75,75.91,75.75,75.86,2700.0,66.9806,67.1221,66.9806,67.0778,2700.0
2012-08-15 12:50:00,75.83,75.86,75.81,75.84,1800.0,67.0513,67.0778,67.0336,67.0602,1800.0
2012-08-15 13:00:00,75.81,75.86,75.78,75.8,3700.0,67.0336,67.0778,67.0071,67.0248,3700.0
2012-08-15 13:10:00,75.84,75.85,75.81,75.84,1900.0,67.0602,67.069,67.0336,67.0602,1900.0
2012-08-15 13:20:00,75.8,75.83,75.78,75.8,1800.0,67.0248,67.0513,67.0071,67.0248,1800.0
2012-08-15 13:30:00,75.83,75.84,75.76,75.76,2400.0,67.0513,67.0602,66.9894,66.9894,2400.0
2012-08-15 13:40:00,75.79,75.82,75.75,75.81,2600.0,67.016,67.0425,66.9806,67.0336,2600.0
2012-08-15 13:50:00,75.79,75.86,75.79,75.81,9800.0,67.016,67.0778,67.016,67.0336,9800.0
2012-08-15 14:00:00,75.79,75.83,75.77,75.82,1200.0,67.016,67.0513,66.9983,67.0425,1200.0
2012-08-15 14:10:00,75.79,75.82,75.77,75.81,4000.0,67.016,67.0425,66.9983,67.0336,4000.0
2012-08-15 14:20:00,75.79,75.82,75.79,75.8,4000.0,67.016,67.0425,67.016,67.0248,4000.0
2012-08-15 14:30:00,75.82,75.82,75.8,75.8,4400.0,67.0425,67.0425,67.0248,67.0248,4400.0
2012-08-15 14:40:00,75.82,75.82,75.8,75.82,5500.0,67.0425,67.0425,67.0248,67.0425,5500.0
2012-08-15 14:50:00,75.82,75.82,75.8,75.82,7300.0,67.0425,67.0425,67.0248,67.0425,7300.0
2012-08-15 15:00:00,75.81,75.82,75.75,75.81,4700.0,67.0336,67.0425,66.9806,67.0336,4700.0
2012-08-15 15:10:00,75.78,75.82,75.75,75.82,2500.0,67.0071,67.0425,66.9806,67.0425,2500.0
2012-08-15 15:20:00,75.81,75.82,75.74,75.81,4200.0,67.0336,67.0425,66.9717,67.0336,4200.0
2012-08-15 15:30:00,75.77,75.82,75.77,75.78,7700.0,66.9983,67.0425,66.9983,67.0071,7700.0
2012-08-15 15:40:00,75.81,75.83,75.79,75.79,17200.0,67.0336,67.0513,67.016,67.016,17200.0
2012-08-15 15:50:00,75.81,75.97,75.79,75.91,15100.0,67.0336,67.1751,67.016,67.1221,15100.0
2012-08-16 09:30:00,77.81,77.81,76.5,76.5,12900.0,68.8021,68.8021,67.6438,67.6438,12900.0
2012-08-16 09:40:00,76.46,77.08,76.45,76.89,7900.0,67.6084,68.1566,67.5995,67.9886,7900.0
2012-08-16 09:50:00,76.88,77.5,76.88,77.46,19500.0,67.9798,68.528,67.9798,68.4926,19500.0
2012-08-16 10:00:00,77.37,77.4,77.1,77.39,27400.0,68.413,68.4396,68.1743,68.4307,27400.0
2012-08-16 10:10:00,77.36,77.36,76.82,76.91,20200.0,68.4042,68.4042,67.9267,68.0063,20200.0
2012-08-16 10:20:00,76.88,77.15,76.88,77.15,5200.0,67.9798,68.2185,67.9798,68.2185,5200.0
2012-08-16 10:30:00,77.19,77.4,77.19,77.19,6400.0,68.2539,68.4396,68.2539,68.2539,6400.0
2012-08-16 10:40:00,77.22,77.31,77.03,77.08,15500.0,68.2804,68.36,68.1124,68.1566,15500.0
2012-08-16 10:50:00,77.06,77.1,76.98,76.98,5600.0,68.1389,68.1743,68.0682,68.0682,5600.0
2012-08-16 11:00:00,76.98,77.02,76.93,76.94,2000.0,68.0682,68.1036,68.024,68.0328,2000.0
2012-08-16 11:10:00,76.9,77.29,76.9,77.29,3100.0,67.9974,68.3423,67.9974,68.3423,3100.0
2012-08-16 11:20:00,77.28,77.56,77.26,77.56,4100.0,68.3335,68.581,68.3158,68.581,4100.0
2012-08-16 11:30:00,77.55,77.96,77.46,77.93,8200.0,68.5722,68.9347,68.4926,68.9082,8200.0
2012-08-16 11:40:00,77.9,78.34,77.86,78.34,13200.0,68.8817,69.2707,68.8463,69.2707,13200.0
2012-08-16 11:50:00,78.31,78.68,78.19,78.25,21200.0,69.2442,69.5714,69.1381,69.1912,21200.0
2012-08-16 12:00:00,78.19,78.49,78.19,78.34,12400.0,69.1381,69.4034,69.1381,69.2707,12400.0
2012-08-16 12:10:00,78.36,78.54,78.26,78.4,12800.0,69.2884,69.4476,69.2,69.3238,12800.0
2012-08-16 12:20:00,78.41,78.41,78.28,78.41,4300.0,69.3326,69.3326,69.2177,69.3326,4300.0
2012-08-16 12:30:00,78.39,78.48,78.35,78.45,2800.0,69.315,69.3945,69.2796,69.368,2800.0
2012-08-16 12:40:00,78.47,78.49,78.44,78.49,1400.0,69.3857,69.4034,69.3592,69.4034,1400.0
2012-08-16 12:50:00,78.46,78.52,78.38,78.39,4200.0,69.3769,69.4299,69.3061,69.315,4200.0
2012-08-16 13:00:00,78.38,78.43,78.38,78.42,2300.0,69.3061,69.3503,69.3061,69.3415,2300.0
2012-08-16 13:10:00,78.42,78.42,78.22,78.25,13800.0,69.3415,69.3415,69.1646,69.1912,13800.0
2012-08-16 13:20:00,78.24,78.28,78.22,78.28,800.0,69.1823,69.2177,69.1646,69.2177,800.0
2012-08-16 13:30:00,78.26,78.26,78.2,78.23,2900.0,69.2,69.2,69.147,69.1735,2900.0
2012-08-16 13:40:00,78.26,78.28,78.25,78.28,3900.0,69.2,69.2177,69.1912,69.2177,3900.0
2012-08-16 13:50:00,78.25,78.25,78.04,78.1,1700.0,69.1912,69.1912,69.0055,69.0585,1700.0
2012-08-16 14:00:00,78.08,78.12,78.08,78.12,1100.0,69.0408,69.0762,69.0408,69.0762,1100.0
2012-08-16 14:10:00,78.14,78.21,78.13,78.21,4200.0,69.0939,69.1558,69.0851,69.1558,4200.0
2012-08-16 14:20:00,78.25,78.27,78.23,78.26,1600.0,69.1912,69.2088,69.1735,69.2,1600.0
2012-08-16 14:30:00,78.24,78.81,78.24,78.81,4600.0,69.1823,69.6863,69.1823,69.6863,4600.0
2012-08-16 14:40:00,78.76,78.79,78.66,78.7,9500.0,69.6421,69.6686,69.5537,69.5891,9500.0
2012-08-16 14:50:00,78.68,78.68,78.24,78.24,22900.0,69.5714,69.5714,69.1823,69.1823,22900.0
2012-08-16 15:00:00,78.22,78.34,78.08,78.2,9500.0,69.1646,69.2707,69.0408,69.147,9500.0
2012-08-16 15:10:00,78.29,78.44,78.28,78.36,7300.0,69.2265,69.3592,69.2177,69.2884,7300.0
2012-08-16 15:20:00,78.42,78.42,78.26,78.26,4000.0,69.3415,69.3415,69.2,69.2,4000.0
2012-08-16 15:30:00,78.28,78.34,78.19,78.21,11200.0,69.2177,69.2707,69.1381,69.1558,11200.0
2012-08-16 15:40:00,78.18,78.25,78.03,78.09,12200.0,69.1293,69.1912,68.9966,69.0497,12200.0
2012-08-16 15:50:00,78.11,78.14,77.89,78.07,14400.0,69.0674,69.0939,68.8728,69.032,14400.0
2012-08-17 09:30:00,78.98,78.98,78.01,78.45,31300.0,69.8367,69.8367,68.9789,69.368,31300.0
2012-08-17 09:40:00,78.44,78.65,78.08,78.43,9000.0,69.3592,69.5449,69.0408,69.3503,9000.0
2012-08-17 09:50:00,78.42,78.83,78.34,78.82,6400.0,69.3415,69.704,69.2707,69.6952,6400.0
2012-08-17 10:00:00,78.79,78.79,78.59,78.71,2500.0,69.6686,69.6686,69.4918,69.5979,2500.0
2012-08-17 10:10:00,78.71,78.71,78.62,78.62,1600.0,69.5979,69.5979,69.5183,69.5183,1600.0
2012-08-17 10:20:00,78.6,78.65,78.52,78.62,3300.0,69.5006,69.5449,69.4299,69.5183,3300.0
2012-08-17 10:30:00,78.6,78.8,78.56,78.8,3500.0,69.5006,69.6775,69.4653,69.6775,3500.0
2012-08-17 10:40:00,78.76,78.76,78.48,78.54,2600.0,69.6421,69.6421,69.3945,69.4476,2600.0
2012-08-17 10:50:00,78.49,78.55,78.46,78.51,6700.0,69.4034,69.4564,69.3769,69.4211,6700.0
2012-08-17 11:00:00,78.52,78.69,78.47,78.47,19000.0,69.4299,69.5802,69.3857,69.3857,19000.0
2012-08-17 11:10:00,78.4,78.52,78.38,78.43,21500.0,69.3238,69.4299,69.3061,69.3503,21500.0
2012-08-17 11:20:00,78.43,78.53,78.32,78.51,31300.0,69.3503,69.4387,69.2531,69.4211,31300.0
2012-08-17 11:30:00,78.54,78.54,78.44,78.45,4900.0,69.4476,69.4476,69.3592,69.368,4900.0
2012-08-17 11:40:00,78.55,78.55,78.34,78.34,3600.0,69.4564,69.4564,69.2707,69.2707,3600.0
2012-08-17 11:50:00,78.43,78.52,78.41,78.5,3100.0,69.3503,69.4299,69.3326,69.4122,3100.0
2012-08-17 12:00:00,78.49,78.49,78.27,78.28,3600.0,69.4034,69.4034,69.2088,69.2177,3600.0
2012-08-17 12:10:00,78.27,78.33,78.23,78.33,2500.0,69.2088,69.2619,69.1735,69.2619,2500.0
2012-08-17 12:20:00,78.32,78.39,78.31,78.35,800.0,69.2531,69.315,69.2442,69.2796,800.0
2012-08-17 12:30:00,78.4,78.53,78.4,78.48,4500.0,69.3238,69.4387,69.3238,69.3945,4500.0
2012-08-17 12:40:00,78.47,78.54,78.45,78.48,3900.0,69.3857,69.4476,69.368,69.3945,3900.0
2012-08-17 12:50:00,78.5,78.53,78.45,78.45,2100.0,69.4122,69.4387,69.368,69.368,2100.0
2012-08-17 13:00:00,78.48,78.49,78.4,78.44,1400.0,69.3945,69.4034,69.3238,69.3592,1400.0
2012-08-17 13:10:00,78.45,78.59,78.45,78.48,1900.0,69.368,69.4918,69.368,69.3945,1900.0
2012-08-17 13:20:00,78.47,78.62,78.45,78.6,1300.0,69.3857,69.5183,69.368,69.5006,1300.0
2012-08-17 13:30:00,78.64,78.66,78.58,78.66,1400.0,69.536,69.5537,69.483,69.5537,1400.0
2012-08-17 13:40:00,78.66,78.66,78.61,78.63,1200.0,69.5537,69.5537,69.5095,69.5272,1200.0
2012-08-17 13:50:00,78.64,78.64,78.56,78.56,2200.0,69.536,69.536,69.4653,69.4653,2200.0
2012-08-17 14:00:00,78.55,78.58,78.55,78.58,1200.0,69.4564,69.483,69.4564,69.483,1200.0
2012-08-17 14:10:00,78.59,78.61,78.57,78.58,1200.0,69.4918,69.5095,69.4741,69.483,1200.0
2012-08-17 14:20:00,78.55,78.73,78.55,78.63,1400.0,69.4564,69.6156,69.4564,69.5272,1400.0
2012-08-17 14:30:00,78.62,78.67,78.61,78.62,1300.0,69.5183,69.5625,69.5095,69.5183,1300.0
2012-08-17 14:40:00,78.66,78.84,78.66,78.81,2200.0,69.5537,69.7129,69.5537,69.6863,2200.0
2012-08-17 14:50:00,78.78,78.84,78.67,78.67,2400.0,69.6598,69.7129,69.5625,69.5625,2400.0
2012-08-17 15:00:00,78.71,78.71,78.6,78.64,3100.0,69.5979,69.5979,69.5006,69.536,3100.0
2012-08-17 15:10:00,78.58,78.58,78.48,78.5,3600.0,69.483,69.483,69.3945,69.4122,3600.0
2012-08-17 15:20:00,78.49,78.49,78.39,78.4,3300.0,69.4034,69.4034,69.315,69.3238,3300.0
2012-08-17 15:30:00,78.4,78.41,78.31,78.35,5600.0,69.3238,69.3326,69.2442,69.2796,5600.0
2012-08-17 15:40:00,78.33,78.52,78.33,78.48,3900.0,69.2619,69.4299,69.2619,69.3945,3900.0
2012-08-17 15:50:00,78.48,78.53,78.36,78.44,7800.0,69.3945,69.4387,69.2884,69.3592,7800.0
2012-08-20 09:30:00,78.16,78.47,78.16,78.17,2900.0,69.1116,69.3857,69.1116,69.1204,2900.0
2012-08-20 09:40:00,78.07,78.07,77.57,77.65,10000.0,69.032,69.032,68.5899,68.6606,10000.0
2012-08-20 09:50:00,77.64,77.88,77.47,77.7,4800.0,68.6518,68.864,68.5015,68.7048,4800.0
2012-08-20 10:00:00,77.56,77.67,77.13,77.33,9200.0,68.581,68.6783,68.2008,68.3777,9200.0
2012-08-20 10:10:00,77.33,77.36,76.94,76.95,8000.0,68.3777,68.4042,68.0328,68.0417,8000.0
2012-08-20 10:20:00,76.95,77.04,76.95,77.01,1400.0,68.0417,68.1212,68.0417,68.0947,1400.0
2012-08-20 10:30:00,76.98,77.04,76.81,77.04,3100.0,68.0682,68.1212,67.9179,68.1212,3100.0
2012-08-20 10:40:00,77.1,77.24,77.1,77.24,1300.0,68.1743,68.2981,68.1743,68.2981,1300.0
2012-08-20 10:50:00,77.25,77.35,77.22,77.27,10600.0,68.3069,68.3954,68.2804,68.3246,10600.0
2012-08-20 11:00:00,77.28,77.7,77.28,77.62,4000.0,68.3335,68.7048,68.3335,68.6341,4000.0
2012-08-20 11:10:00,77.61,77.64,77.55,77.57,1100.0,68.6253,68.6518,68.5722,68.5899,1100.0
2012-08-20 11:20:00,77.58,77.66,77.4,77.51,21100.0,68.5987,68.6695,68.4396,68.5368,21100.0
2012-08-20 11:30:00,77.48,77.53,77.42,77.45,2600.0,68.5103,68.5545,68.4572,68.4838,2600.0
2012-08-20 11:40:00,77.54,77.58,77.49,77.58,1600.0,68.5634,68.5987,68.5191,68.5987,1600.0
2012-08-20 11:50:00,77.56,77.87,77.56,77.83,2800.0,68.581,68.8552,68.581,68.8198,2800.0
2012-08-20 12:00:00,77.83,77.89,77.68,77.72,28700.0,68.8198,68.8728,68.6872,68.7225,28700.0
2012-08-20 12:10:00,77.74,77.85,77.69,77.85,3200.0,68.7402,68.8375,68.696,68.8375,3200.0
2012-08-20 12:20:00,77.81,77.87,77.76,77.79,1600.0,68.8021,68.8552,68.7579,68.7844,1600.0
2012-08-20 12:30:00,77.75,77.76,77.65,77.66,2800.0,68.749,68.7579,68.6606,68.6695,2800.0
2012-08-20 12:40:00,77.54,77.72,77.53,77.7,3300.0,68.5634,68.7225,68.5545,68.7048,3300.0
2012-08-20 12:50:00,77.75,77.75,77.34,77.36,2900.0,68.749,68.749,68.3865,68.4042,2900.0
2012-08-20 13:00:00,77.33,77.33,77.2,77.2,2400.0,68.3777,68.3777,68.2627,68.2627,2400.0
2012-08-20 13:10:00,77.2,77.43,77.11,77.4,13000.0,68.2627,68.4661,68.1831,68.4396,13000.0
2012-08-20 13:20:00,77.44,77.54,77.43,77.47,22300.0,68.4749,68.5634,68.4661,68.5015,22300.0
2012-08-20 13:30:00,77.48,77.54,77.43,77.43,1600.0,68.5103,68.5634,68.4661,68.4661,1600.0
2012-08-20 13:40:00,77.4,77.4,77.21,77.34,1900.0,68.4396,68.4396,68.2716,68.3865,1900.0
2012-08-20 13:50:00,77.34,77.48,77.34,77.48,1700.0,68.3865,68.5103,68.3865,68.5103,1700.0
2012-08-20 14:00:00,77.54,77.56,77.4,77.46,1500.0,68.5634,68.581,68.4396,68.4926,1500.0
2012-08-20 14:10:00,77.55,77.67,77.55,77.65,8100.0,68.5722,68.6783,68.5722,68.6606,8100.0
2012-08-20 14:20:00,77.64,77.66,77.59,77.6,3700.0,68.6518,68.6695,68.6076,68.6164,3700.0
2012-08-20 14:30:00,77.6,77.69,77.6,77.64,3300.0,68.6164,68.696,68.6164,68.6518,3300.0
2012-08-20 14:40:00,77.58,77.64,77.45,77.45,3300.0,68.5987,68.6518,68.4838,68.4838,3300.0
2012-08-20 14:50:00,77.41,77.48,77.38,77.45,2500.0,68.4484,68.5103,68.4219,68.4838,2500.0
2012-08-20 15:00:00,77.44,77.57,77.43,77.57,10300.0,68.4749,68.5899,68.4661,68.5899,10300.0
2012-08-20 15:10:00,77.56,77.62,77.44,77.57,6100.0,68.581,68.6341,68.4749,68.5899,6100.0
2012-08-20 15:20:00,77.54,77.72,77.54,77.71,5500.0,68.5634,68.7225,68.5634,68.7137,5500.0
2012-08-20 15:30:00,77.72,77.86,77.69,77.82,10100.0,68.7225,68.8463,68.696,68.8109,10100.0
2012-08-20 15:40:00,77.82,77.83,77.69,77.8,9500.0,68.8109,68.8198,68.696,68.7933,9500.0
2012-08-20 15:50:00,77.81,77.95,77.61,77.89,15600.0,68.8021,68.9259,68.6253,68.8728,15600.0
2012-08-21 09:30:00,77.98,78.3,77.96,77.96,4700.0,68.9524,69.2354,68.9347,68.9347,4700.0
2012-08-21 09:40:00,77.9,78.03,77.48,77.55,7700.0,68.8817,68.9966,68.5103,68.5722,7700.0
2012-08-21 09:50:00,77.61,77.95,77.56,77.82,7400.0,68.6253,68.9259,68.581,68.8109,7400.0
2012-08-21 10:00:00,77.86,77.88,77.56,77.59,8300.0,68.8463,68.864,68.581,68.6076,8300.0
2012-08-21 10:10:00,77.65,77.66,77.3,77.41,15000.0,68.6606,68.6695,68.3511,68.4484,15000.0
2012-08-21 10:20:00,77.56,77.72,77.55,77.67,10400.0,68.581,68.7225,68.5722,68.6783,10400.0
2012-08-21 10:30:00,77.7,77.86,77.7,77.77,1200.0,68.7048,68.8463,68.7048,68.7667,1200.0
2012-08-21 10:40:00,77.85,77.96,77.7,77.78,4800.0,68.8375,68.9347,68.7048,68.7756,4800.0
2012-08-21 10:50:00,77.74,77.78,77.49,77.49,7600.0,68.7402,68.7756,68.5191,68.5191,7600.0
2012-08-21 11:00:00,77.5,77.67,77.5,77.67,1800.0,68.528,68.6783,68.528,68.6783,1800.0
2012-08-21 11:10:00,77.67,77.83,77.67,77.83,2200.0,68.6783,68.8198,68.6783,68.8198,2200.0
2012-08-21 11:20:00,77.84,77.84,77.54,77.54,7000.0,68.8286,68.8286,68.5634,68.5634,7000.0
2012-08-21 11:30:00,77.55,77.55,77.29,77.29,7600.0,68.5722,68.5722,68.3423,68.3423,7600.0
2012-08-21 11:40:00,77.25,77.26,77.15,77.26,3600.0,68.3069,68.3158,68.2185,68.3158,3600.0
2012-08-21 11:50:00,77.29,77.37,77.19,77.26,7600.0,68.3423,68.413,68.2539,68.3158,7600.0
2012-08-21 12:00:00,77.24,77.29,77.15,77.24,5100.0,68.2981,68.3423,68.2185,68.2981,5100.0
2012-08-21 12:10:00,77.25,77.37,77.25,77.33,1600.0,68.3069,68.413,68.3069,68.3777,1600.0
2012-08-21 12:20:00,77.32,77.45,77.32,77.45,3600.0,68.3688,68.4838,68.3688,68.4838,3600.0
2012-08-21 12:30:00,77.46,77.51,77.44,77.51,1100.0,68.4926,68.5368,68.4749,68.5368,1100.0
2012-08-21 12:40:00,77.53,77.53,77.42,77.48,2200.0,68.5545,68.5545,68.4572,68.5103,2200.0
2012-08-21 12:50:00,77.53,77.55,77.53,77.54,400.0,68.5545,68.5722,68.5545,68.5634,400.0
2012-08-21 13:00:00,77.55,77.55,77.47,77.51,1800.0,68.5722,68.5722,68.5015,68.5368,1800.0
2012-08-21 13:10:00,77.5,77.51,77.35,77.45,1700.0,68.528,68.5368,68.3954,68.4838,1700.0
2012-08-21 13:20:00,77.43,77.43,77.32,77.32,1500.0,68.4661,68.4661,68.3688,68.3688,1500.0
2012-08-21 13:30:00,77.24,77.28,77.21,77.22,1500.0,68.2981,68.3335,68.2716,68.2804,1500.0
2012-08-21 13:40:00,77.24,77.26,77.15,77.15,1100.0,68.2981,68.3158,68.2185,68.2185,1100.0
2012-08-21 13:50:00,77.12,77.22,77.07,77.22,1400.0,68.192,68.2804,68.1478,68.2804,1400.0
2012-08-21 14:00:00,77.21,77.21,77.09,77.09,500.0,68.2716,68.2716,68.1655,68.1655,500.0
2012-08-21 14:10:00,77.13,77.17,77.13,77.17,800.0,68.2008,68.2362,68.2008,68.2362,800.0
2012-08-21 14:20:00,77.05,77.28,77.05,77.16,9800.0,68.1301,68.3335,68.1301,68.2273,9800.0
2012-08-21 14:30:00,77.14,77.29,77.11,77.12,4100.0,68.2097,68.3423,68.1831,68.192,4100.0
2012-08-21 14:40:00,77.14,77.14,77.06,77.12,700.0,68.2097,68.2097,68.1389,68.192,700.0
2012-08-21 14:50:00,77.07,77.16,77.07,77.16,1200.0,68.1478,68.2273,68.1478,68.2273,1200.0
2012-08-21 15:00:00,77.14,77.16,76.94,76.94,4900.0,68.2097,68.2273,68.0328,68.0328,4900.0
2012-08-21 15:10:00,76.94,76.97,76.6,76.61,9400.0,68.0328,68.0593,67.7322,67.741,9400.0
2012-08-21 15:20:00,76.61,76.74,76.53,76.74,9900.0,67.741,67.856,67.6703,67.856,9900.0
2012-08-21 15:30:00,76.74,76.79,76.52,76.65,15300.0,67.856,67.9002,67.6614,67.7764,15300.0
2012-08-21 15:40:00,76.65,76.73,76.49,76.53,15800.0,67.7764,67.8471,67.6349,67.6703,15800.0
2012-08-21 15:50:00,76.52,76.67,76.48,76.67,20900.0,67.6614,67.7941,67.6261,67.7941,20900.0
2012-08-22 09:30:00,76.67,76.83,76.62,76.63,1700.0,67.7941,67.9356,67.7499,67.7587,1700.0
2012-08-22 09:40:00,76.77,77.6,76.77,77.4,9000.0,67.8825,68.6164,67.8825,68.4396,9000.0
2012-08-22 09:50:00,77.35,77.35,76.97,77.0,4400.0,68.3954,68.3954,68.0593,68.0859,4400.0
2012-08-22 10:00:00,76.89,77.42,76.86,77.41,3800.0,67.9886,68.4572,67.9621,68.4484,3800.0
2012-08-22 10:10:00,77.32,77.35,76.9,76.99,7100.0,68.3688,68.3954,67.9974,68.077,7100.0
2012-08-22 10:20:00,77.07,77.29,77.03,77.22,2400.0,68.1478,68.3423,68.1124,68.2804,2400.0
2012-08-22 10:30:00,77.19,77.26,77.08,77.08,4900.0,68.2539,68.3158,68.1566,68.1566,4900.0
2012-08-22 10:40:00,77.06,77.11,76.78,76.78,1700.0,68.1389,68.1831,67.8913,67.8913,1700.0
2012-08-22 10:50:00,76.75,76.79,76.59,76.67,2300.0,67.8648,67.9002,67.7233,67.7941,2300.0
2012-08-22 11:00:00,76.6,76.76,76.58,76.62,5500.0,67.7322,67.8737,67.7145,67.7499,5500.0
2012-08-22 11:10:00,76.63,76.66,76.47,76.47,2800.0,67.7587,67.7852,67.6172,67.6172,2800.0
2012-08-22 11:20:00,76.45,76.59,76.43,76.46,11000.0,67.5995,67.7233,67.5819,67.6084,11000.0
2012-08-22 11:30:00,76.45,76.45,76.2,76.43,5800.0,67.5995,67.5995,67.3785,67.5819,5800.0
2012-08-22 11:40:00,76.4,76.44,76.4,76.43,1700.0,67.5553,67.5907,67.5553,67.5819,1700.0
2012-08-22 11:50:00,76.4,76.45,76.38,76.45,1900.0,67.5553,67.5995,67.5376,67.5995,1900.0
2012-08-22 12:00:00,76.46,76.54,76.35,76.35,9900.0,67.6084,67.6791,67.5111,67.5111,9900.0
2012-08-22 12:10:00,76.41,76.43,76.3,76.3,2700.0,67.5642,67.5819,67.4669,67.4669,2700.0
2012-08-22 12:20:00,76.25,76.25,76.12,76.12,3800.0,67.4227,67.4227,67.3077,67.3077,3800.0
2012-08-22 12:30:00,76.17,76.21,76.02,76.08,20700.0,67.352,67.3873,67.2193,67.2724,20700.0
2012-08-22 12:40:00,76.04,76.4,76.04,76.38,2900.0,67.237,67.5553,67.237,67.5376,2900.0
2012-08-22 12:50:00,76.37,76.37,76.25,76.27,3300.0,67.5288,67.5288,67.4227,67.4404,3300.0
2012-08-22 13:00:00,76.28,76.29,76.24,76.25,2400.0,67.4492,67.4581,67.4139,67.4227,2400.0
2012-08-22 13:10:00,76.25,76.25,76.19,76.22,2300.0,67.4227,67.4227,67.3696,67.3962,2300.0
2012-08-22 13:20:00,76.25,76.39,76.25,76.39,2000.0,67.4227,67.5465,67.4227,67.5465,2000.0
2012-08-22 13:30:00,76.41,76.54,76.4,76.53,3700.0,67.5642,67.6791,67.5553,67.6703,3700.0
2012-08-22 13:40:00,76.56,76.58,76.48,76.48,1500.0,67.6968,67.7145,67.6261,67.6261,1500.0
2012-08-22 13:50:00,76.49,76.57,76.43,76.57,2600.0,67.6349,67.7057,67.5819,67.7057,2600.0
2012-08-22 14:00:00,76.61,77.16,76.53,76.73,13800.0,67.741,68.2273,67.6703,67.8471,13800.0
2012-08-22 14:10:00,76.77,76.84,76.66,76.69,1600.0,67.8825,67.9444,67.7852,67.8118,1600.0
2012-08-22 14:20:00,76.72,76.88,76.72,76.8,1500.0,67.8383,67.9798,67.8383,67.909,1500.0
2012-08-22 14:30:00,76.9,77.12,76.9,77.07,3700.0,67.9974,68.192,67.9974,68.1478,3700.0
2012-08-22 14:40:00,77.12,77.3,77.1,77.23,2800.0,68.192,68.3511,68.1743,68.2892,2800.0
2012-08-22 14:50:00,77.24,77.38,77.21,77.33,3400.0,68.2981,68.4219,68.2716,68.3777,3400.0
2012-08-22 15:00:00,77.32,77.32,77.19,77.28,2800.0,68.3688,68.3688,68.2539,68.3335,2800.0
2012-08-22 15:10:00,77.27,77.31,76.89,76.92,6000.0,68.3246,68.36,67.9886,68.0151,6000.0
2012-08-22 15:20:00,76.92,77.03,76.87,76.98,6700.0,68.0151,68.1124,67.9709,68.0682,6700.0
2012-08-22 15:30:00,76.96,77.07,76.86,77.04,7300.0,68.0505,68.1478,67.9621,68.1212,7300.0
2012-08-22 15:40:00,77.0,77.25,76.98,77.25,10300.0,68.0859,68.3069,68.0682,68.3069,10300.0
2012-08-22 15:50:00,77.25,77.4,77.18,77.36,23800.0,68.3069,68.4396,68.245,68.4042,23800.0
2012-08-23 09:30:00,77.23,77.48,76.86,76.99,6000.0,68.2892,68.5103,67.9621,68.077,6000.0
2012-08-23 09:40:00,77.03,77.1,76.89,76.9,3600.0,68.1124,68.1743,67.9886,67.9974,3600.0
2012-08-23 09:50:00,76.9,76.91,76.5,76.7,7900.0,67.9974,68.0063,67.6438,67.8206,7900.0
2012-08-23 10:00:00,76.69,76.89,76.69,76.84,2000.0,67.8118,67.9886,67.8118,67.9444,2000.0
2012-08-23 10:10:00,76.86,76.93,76.66,76.87,4300.0,67.9621,68.024,67.7852,67.9709,4300.0
2012-08-23 10:20:00,76.88,76.97,76.82,76.97,1000.0,67.9798,68.0593,67.9267,68.0593,1000.0
2012-08-23 10:30:00,76.9,77.0,76.79,76.88,6000.0,67.9974,68.0859,67.9002,67.9798,6000.0
2012-08-23 10:40:00,76.93,77.06,76.81,77.05,7800.0,68.024,68.1389,67.9179,68.1301,7800.0
2012-08-23 10:50:00,77.07,77.08,76.82,76.83,3100.0,68.1478,68.1566,67.9267,67.9356,3100.0
2012-08-23 11:00:00,76.81,77.08,76.64,77.06,14800.0,67.9179,68.1566,67.7675,68.1389,14800.0
2012-08-23 11:10:00,77.08,77.2,77.03,77.18,8000.0,68.1566,68.2627,68.1124,68.245,8000.0
2012-08-23 11:20:00,77.14,77.28,77.14,77.28,4400.0,68.2097,68.3335,68.2097,68.3335,4400.0
2012-08-23 11:30:00,77.28,77.3,77.23,77.28,2100.0,68.3335,68.3511,68.2892,68.3335,2100.0
2012-08-23 11:40:00,77.27,77.32,77.2,77.2,17600.0,68.3246,68.3688,68.2627,68.2627,17600.0
2012-08-23 11:50:00,77.07,77.1,77.04,77.04,600.0,68.1478,68.1743,68.1212,68.1212,600.0
2012-08-23 12:00:00,77.04,77.04,76.61,76.69,4100.0,68.1212,68.1212,67.741,67.8118,4100.0
2012-08-23 12:10:00,76.66,76.79,76.57,76.74,8400.0,67.7852,67.9002,67.7057,67.856,8400.0
2012-08-23 12:20:00,76.73,76.77,76.61,76.77,3800.0,67.8471,67.8825,67.741,67.8825,3800.0
2012-08-23 12:30:00,76.78,76.82,76.69,76.7,1500.0,67.8913,67.9267,67.8118,67.8206,1500.0
2012-08-23 12:40:00,76.71,76.87,76.71,76.76,2200.0,67.8294,67.9709,67.8294,67.8737,2200.0
2012-08-23 12:50:00,76.74,76.85,76.57,76.57,3400.0,67.856,67.9532,67.7057,67.7057,3400.0
2012-08-23 13:00:00,76.53,76.61,76.48,76.48,2900.0,67.6703,67.741,67.6261,67.6261,2900.0
2012-08-23 13:10:00,76.48,76.6,76.3,76.3,4000.0,67.6261,67.7322,67.4669,67.4669,4000.0
2012-08-23 13:20:00,76.25,76.3,75.94,75.98,7500.0,67.4227,67.4669,67.1486,67.184,7500.0
2012-08-23 13:30:00,76.01,76.13,75.97,76.03,4800.0,67.2105,67.3166,67.1751,67.2282,4800.0
2012-08-23 13:40:00,75.99,76.29,75.99,76.26,5100.0,67.1928,67.4581,67.1928,67.4315,5100.0
2012-08-23 13:50:00,76.28,76.29,76.08,76.14,5200.0,67.4492,67.4581,67.2724,67.3254,5200.0
2012-08-23 14:00:00,76.15,76.3,76.14,76.26,2800.0,67.3343,67.4669,67.3254,67.4315,2800.0
2012-08-23 14:10:00,76.27,76.31,76.12,76.31,8700.0,67.4404,67.4758,67.3077,67.4758,8700.0
2012-08-23 14:20:00,76.27,76.34,76.26,76.34,1200.0,67.4404,67.5023,67.4315,67.5023,1200.0
2012-08-23 14:30:00,76.32,76.39,76.27,76.3,19200.0,67.4846,67.5465,67.4404,67.4669,19200.0
2012-08-23 14:40:00,76.3,76.89,76.28,76.89,38900.0,67.4669,67.9886,67.4492,67.9886,38900.0
2012-08-23 14:50:00,76.94,76.98,76.68,76.73,6200.0,68.0328,68.0682,67.8029,67.8471,6200.0
2012-08-23 15:00:00,76.65,76.73,76.58,76.65,5000.0,67.7764,67.8471,67.7145,67.7764,5000.0
2012-08-23 15:10:00,76.64,76.8,76.49,76.55,7200.0,67.7675,67.909,67.6349,67.688,7200.0
2012-08-23 15:20:00,76.52,76.63,76.33,76.59,11000.0,67.6614,67.7587,67.4934,67.7233,11000.0
2012-08-23 15:30:00,76.58,76.74,76.5,76.66,12000.0,67.7145,67.856,67.6438,67.7852,12000.0
2012-08-23 15:40:00,76.58,76.77,76.55,76.64,8000.0,67.7145,67.8825,67.688,67.7675,8000.0
2012-08-23 15:50:00,76.55,76.66,76.51,76.65,10800.0,67.688,67.7852,67.6526,67.7764,10800.0
2012-08-24 09:30:00,76.77,77.39,76.63,76.68,5900.0,67.8825,68.4307,67.7587,67.8029,5900.0
2012-08-24 09:40:00,76.78,76.98,76.76,76.98,1200.0,67.8913,68.0682,67.8737,68.0682,1200.0
2012-08-24 09:50:00,76.98,76.98,76.67,76.76,2900.0,68.0682,68.0682,67.7941,67.8737,2900.0
2012-08-24 10:00:00,76.66,76.78,76.66,76.78,300.0,67.7852,67.8913,67.7852,67.8913,300.0
2012-08-24 10:10:00,76.83,76.88,76.75,76.78,1000.0,67.9356,67.9798,67.8648,67.8913,1000.0
2012-08-24 10:20:00,76.76,76.83,76.71,76.72,1500.0,67.8737,67.9356,67.8294,67.8383,1500.0
2012-08-24 10:30:00,76.75,76.95,76.72,76.94,3300.0,67.8648,68.0417,67.8383,68.0328,3300.0
2012-08-24 10:40:00,77.0,77.15,77.0,77.15,1900.0,68.0859,68.2185,68.0859,68.2185,1900.0
2012-08-24 10:50:00,77.05,77.2,77.05,77.2,600.0,68.1301,68.2627,68.1301,68.2627,600.0
2012-08-24 11:00:00,77.14,77.56,77.14,77.48,4200.0,68.2097,68.581,68.2097,68.5103,4200.0
2012-08-24 11:10:00,77.52,78.12,77.46,77.86,15400.0,68.5457,69.0762,68.4926,68.8463,15400.0
2012-08-24 11:20:00,77.89,77.99,77.72,77.72,4100.0,68.8728,68.9613,68.7225,68.7225,4100.0
2012-08-24 11:30:00,77.77,78.15,77.76,78.15,15900.0,68.7667,69.1027,68.7579,69.1027,15900.0
2012-08-24 11:40:00,78.15,78.34,78.07,78.34,12000.0,69.1027,69.2707,69.032,69.2707,12000.0
2012-08-24 11:50:00,78.25,78.88,78.25,78.64,26400.0,69.1912,69.7482,69.1912,69.536,26400.0
2012-08-24 12:00:00,78.69,78.69,78.49,78.57,2100.0,69.5802,69.5802,69.4034,69.4741,2100.0
2012-08-24 12:10:00,78.55,78.8,78.55,78.77,3700.0,69.4564,69.6775,69.4564,69.651,3700.0
2012-08-24 12:20:00,78.81,79.19,78.79,79.08,8300.0,69.6863,70.0223,69.6686,69.9251,8300.0
2012-08-24 12:30:00,79.09,79.27,78.88,79.08,19500.0,69.9339,70.0931,69.7482,69.9251,19500.0
2012-08-24 12:40:00,79.1,79.13,78.81,78.96,14600.0,69.9428,69.9693,69.6863,69.819,14600.0
2012-08-24 12:50:00,78.94,78.94,78.7,78.8,2800.0,69.8013,69.8013,69.5891,69.6775,2800.0
2012-08-24 13:00:00,78.72,78.82,78.6,78.82,4100.0,69.6068,69.6952,69.5006,69.6952,4100.0
2012-08-24 13:10:00,78.84,79.04,78.76,79.02,31400.0,69.7129,69.8897,69.6421,69.872,31400.0
2012-08-24 13:20:00,79.05,79.08,78.9,78.95,2600.0,69.8985,69.9251,69.7659,69.8101,2600.0
2012-08-24 13:30:00,78.95,79.11,78.9,78.95,6800.0,69.8101,69.9516,69.7659,69.8101,6800.0
2012-08-24 13:40:00,78.91,79.2,78.89,78.96,5500.0,69.7748,70.0312,69.7571,69.819,5500.0
2012-08-24 13:50:00,79.0,79.13,78.93,78.93,4400.0,69.8543,69.9693,69.7924,69.7924,4400.0
2012-08-24 14:00:00,78.95,79.02,78.89,78.89,7400.0,69.8101,69.872,69.7571,69.7571,7400.0
2012-08-24 14:10:00,78.88,78.98,78.84,78.94,4700.0,69.7482,69.8367,69.7129,69.8013,4700.0
2012-08-24 14:20:00,78.91,79.05,78.87,78.87,4200.0,69.7748,69.8985,69.7394,69.7394,4200.0
2012-08-24 14:30:00,78.86,78.9,78.28,78.35,5500.0,69.7305,69.7659,69.2177,69.2796,5500.0
2012-08-24 14:40:00,78.43,78.49,78.4,78.4,3500.0,69.3503,69.4034,69.3238,69.3238,3500.0
2012-08-24 14:50:00,78.42,78.71,78.41,78.71,3500.0,69.3415,69.5979,69.3326,69.5979,3500.0
2012-08-24 15:00:00,78.69,78.77,78.63,78.77,2800.0,69.5802,69.651,69.5272,69.651,2800.0
2012-08-24 15:10:00,78.71,79.0,78.71,78.99,5200.0,69.5979,69.8543,69.5979,69.8455,5200.0
2012-08-24 15:20:00,78.99,79.06,78.83,79.05,9900.0,69.8455,69.9074,69.704,69.8985,9900.0
2012-08-24 15:30:00,79.0,79.02,78.83,78.93,11400.0,69.8543,69.872,69.704,69.7924,11400.0
2012-08-24 15:40:00,79.01,79.01,78.84,78.9,12800.0,69.8632,69.8632,69.7129,69.7659,12800.0
2012-08-24 15:50:00,78.9,78.95,78.59,78.8,19000.0,69.7659,69.8101,69.4918,69.6775,19000.0
2012-08-27 09:30:00,79.09,79.23,78.8,78.92,3500.0,69.9339,70.0577,69.6775,69.7836,3500.0
2012-08-27 09:40:00,78.87,78.87,78.49,78.53,2400.0,69.7394,69.7394,69.4034,69.4387,2400.0
2012-08-27 09:50:00,78.6,78.6,78.35,78.49,2200.0,69.5006,69.5006,69.2796,69.4034,2200.0
2012-08-27 10:00:00,78.26,78.26,78.07,78.14,1800.0,69.2,69.2,69.032,69.0939,1800.0
2012-08-27 10:10:00,78.28,78.64,78.17,78.55,3300.0,69.2177,69.536,69.1204,69.4564,3300.0
2012-08-27 10:20:00,78.5,78.53,78.17,78.34,4200.0,69.4122,69.4387,69.1204,69.2707,4200.0
2012-08-27 10:30:00,78.35,78.52,78.28,78.48,2400.0,69.2796,69.4299,69.2177,69.3945,2400.0
2012-08-27 10:40:00,78.5,78.5,78.35,78.35,1800.0,69.4122,69.4122,69.2796,69.2796,1800.0
2012-08-27 10:50:00,78.37,78.42,78.2,78.42,700.0,69.2973,69.3415,69.147,69.3415,700.0
2012-08-27 11:00:00,78.41,78.65,78.28,78.46,4600.0,69.3326,69.5449,69.2177,69.3769,4600.0
2012-08-27 11:10:00,78.46,78.68,78.4,78.68,5600.0,69.3769,69.5714,69.3238,69.5714,5600.0
2012-08-27 11:20:00,78.81,78.83,78.44,78.45,5000.0,69.6863,69.704,69.3592,69.368,5000.0
2012-08-27 11:30:00,78.5,78.66,78.2,78.2,4400.0,69.4122,69.5537,69.147,69.147,4400.0
2012-08-27 11:40:00,78.19,78.21,78.08,78.2,2900.0,69.1381,69.1558,69.0408,69.147,2900.0
2012-08-27 11:50:00,78.15,78.15,77.85,77.95,3400.0,69.1027,69.1027,68.8375,68.9259,3400.0
2012-08-27 12:00:00,77.94,78.06,77.93,77.98,2600.0,68.9171,69.0232,68.9082,68.9524,2600.0
2012-08-27 12:10:00,78.0,78.33,78.0,78.14,3500.0,68.9701,69.2619,68.9701,69.0939,3500.0
2012-08-27 12:20:00,78.13,78.13,77.93,78.08,2600.0,69.0851,69.0851,68.9082,69.0408,2600.0
2012-08-27 12:30:00,78.21,78.21,77.99,78.13,1300.0,69.1558,69.1558,68.9613,69.0851,1300.0
2012-08-27 12:40:00,78.13,78.27,78.09,78.26,2900.0,69.0851,69.2088,69.0497,69.2,2900.0
2012-08-27 12:50:00,78.22,78.25,78.09,78.09,1600.0,69.1646,69.1912,69.0497,69.0497,1600.0
2012-08-27 13:00:00,78.12,78.19,77.97,78.01,1800.0,69.0762,69.1381,68.9436,68.9789,1800.0
2012-08-27 13:10:00,78.01,78.19,77.96,78.14,3200.0,68.9789,69.1381,68.9347,69.0939,3200.0
2012-08-27 13:20:00,78.13,78.25,78.04,78.14,3700.0,69.0851,69.1912,69.0055,69.0939,3700.0
2012-08-27 13:30:00,78.13,78.13,77.99,77.99,2800.0,69.0851,69.0851,68.9613,68.9613,2800.0
2012-08-27 13:40:00,77.89,78.03,77.89,77.94,11300.0,68.8728,68.9966,68.8728,68.9171,11300.0
2012-08-27 13:50:00,77.96,78.02,77.78,77.78,4300.0,68.9347,68.9878,68.7756,68.7756,4300.0
2012-08-27 14:00:00,77.77,77.91,77.77,77.84,30500.0,68.7667,68.8905,68.7667,68.8286,30500.0
2012-08-27 14:10:00,77.84,77.91,77.73,77.82,3500.0,68.8286,68.8905,68.7314,68.8109,3500.0
2012-08-27 14:20:00,77.79,77.93,77.77,77.93,2100.0,68.7844,68.9082,68.7667,68.9082,2100.0
2012-08-27 14:30:00,77.88,78.18,77.88,78.1,1900.0,68.864,69.1293,68.864,69.0585,1900.0
2012-08-27 14:40:00,78.09,78.18,78.01,78.01,1900.0,69.0497,69.1293,68.9789,68.9789,1900.0
2012-08-27 14:50:00,78.13,78.25,78.09,78.11,18200.0,69.0851,69.1912,69.0497,69.0674,18200.0
2012-08-27 15:00:00,78.15,78.17,78.03,78.04,10100.0,69.1027,69.1204,68.9966,69.0055,10100.0
2012-08-27 15:10:00,78.07,78.08,77.97,77.97,26800.0,69.032,69.0408,68.9436,68.9436,26800.0
2012-08-27 15:20:00,78.05,78.05,77.77,77.88,44800.0,69.0143,69.0143,68.7667,68.864,44800.0
2012-08-27 15:30:00,77.87,77.88,77.7,77.78,76000.0,68.8552,68.864,68.7048,68.7756,76000.0
2012-08-27 15:40:00,77.79,77.95,77.65,77.7,31000.0,68.7844,68.9259,68.6606,68.7048,31000.0
2012-08-27 15:50:00,77.67,77.74,77.55,77.73,13600.0,68.6783,68.7402,68.5722,68.7314,13600.0
2012-08-28 09:30:00,77.58,78.32,77.58,78.32,3400.0,68.5987,69.2531,68.5987,69.2531,3400.0
2012-08-28 09:40:00,78.32,78.72,78.29,78.48,5500.0,69.2531,69.6068,69.2265,69.3945,5500.0
2012-08-28 09:50:00,78.5,78.5,77.94,77.95,3700.0,69.4122,69.4122,68.9171,68.9259,3700.0
2012-08-28 10:00:00,77.94,78.26,77.94,78.14,26500.0,68.9171,69.2,68.9171,69.0939,26500.0
2012-08-28 10:10:00,78.08,78.21,78.04,78.06,7000.0,69.0408,69.1558,69.0055,69.0232,7000.0
2012-08-28 10:20:00,78.12,78.27,78.09,78.23,2500.0,69.0762,69.2088,69.0497,69.1735,2500.0
2012-08-28 10:30:00,78.22,78.3,77.99,78.01,8100.0,69.1646,69.2354,68.9613,68.9789,8100.0
2012-08-28 10:40:00,78.09,78.09,77.89,77.94,1000.0,69.0497,69.0497,68.8728,68.9171,1000.0
2012-08-28 10:50:00,77.97,78.04,77.9,77.94,6700.0,68.9436,69.0055,68.8817,68.9171,6700.0
2012-08-28 11:00:00,77.81,77.83,77.7,77.75,2500.0,68.8021,68.8198,68.7048,68.749,2500.0
2012-08-28 11:10:00,77.77,77.8,77.53,77.67,2200.0,68.7667,68.7933,68.5545,68.6783,2200.0
2012-08-28 11:20:00,77.55,77.64,77.5,77.56,13000.0,68.5722,68.6518,68.528,68.581,13000.0
2012-08-28 11:30:00,77.42,77.5,77.28,77.45,3100.0,68.4572,68.528,68.3335,68.4838,3100.0
2012-08-28 11:40:00,77.4,77.4,77.25,77.35,2500.0,68.4396,68.4396,68.3069,68.3954,2500.0
2012-08-28 11:50:00,77.37,77.46,77.24,77.38,2600.0,68.413,68.4926,68.2981,68.4219,2600.0
2012-08-28 12:00:00,77.4,77.71,77.4,77.52,17300.0,68.4396,68.7137,68.4396,68.5457,17300.0
2012-08-28 12:10:00,77.51,77.85,77.5,77.74,2400.0,68.5368,68.8375,68.528,68.7402,2400.0
2012-08-28 12:20:00,77.72,77.84,77.69,77.81,13700.0,68.7225,68.8286,68.696,68.8021,13700.0
2012-08-28 12:30:00,77.76,77.84,77.68,77.75,18500.0,68.7579,68.8286,68.6872,68.749,18500.0
2012-08-28 12:40:00,77.75,77.75,77.72,77.72,400.0,68.749,68.749,68.7225,68.7225,400.0
2012-08-28 12:50:00,77.82,77.89,77.8,77.82,500.0,68.8109,68.8728,68.7933,68.8109,500.0
2012-08-28 13:00:00,77.85,77.86,77.6,77.6,10800.0,68.8375,68.8463,68.6164,68.6164,10800.0
2012-08-28 13:10:00,77.62,77.75,77.6,77.66,9400.0,68.6341,68.749,68.6164,68.6695,9400.0
2012-08-28 13:20:00,77.71,77.75,77.7,77.7,1600.0,68.7137,68.749,68.7048,68.7048,1600.0
2012-08-28 13:30:00,77.71,77.79,77.64,77.78,17800.0,68.7137,68.7844,68.6518,68.7756,17800.0
2012-08-28 13:40:00,77.82,77.87,77.82,77.87,800.0,68.8109,68.8552,68.8109,68.8552,800.0
2012-08-28 13:50:00,77.86,77.86,77.77,77.77,900.0,68.8463,68.8463,68.7667,68.7667,900.0
2012-08-28 14:00:00,77.77,77.8,77.7,77.71,12600.0,68.7667,68.7933,68.7048,68.7137,12600.0
2012-08-28 14:10:00,77.65,77.88,77.57,77.88,8800.0,68.6606,68.864,68.5899,68.864,8800.0
2012-08-28 14:20:00,77.84,77.95,77.78,77.93,33800.0,68.8286,68.9259,68.7756,68.9082,33800.0
2012-08-28 14:30:00,77.91,77.92,77.86,77.89,1500.0,68.8905,68.8994,68.8463,68.8728,1500.0
2012-08-28 14:40:00,77.86,77.87,77.76,77.83,29800.0,68.8463,68.8552,68.7579,68.8198,29800.0
2012-08-28 14:50:00,77.85,77.91,77.81,77.85,10000.0,68.8375,68.8905,68.8021,68.8375,10000.0
2012-08-28 15:00:00,77.91,77.98,77.85,77.91,29500.0,68.8905,68.9524,68.8375,68.8905,29500.0
2012-08-28 15:10:00,77.91,78.03,77.82,77.94,42400.0,68.8905,68.9966,68.8109,68.9171,42400.0
2012-08-28 15:20:00,77.92,77.98,77.79,77.9,55300.0,68.8994,68.9524,68.7844,68.8817,55300.0
2012-08-28 15:30:00,77.9,78.03,77.84,78.01,39600.0,68.8817,68.9966,68.8286,68.9789,39600.0
2012-08-28 15:40:00,78.1,78.1,77.86,77.95,35500.0,69.0585,69.0585,68.8463,68.9259,35500.0
2012-08-28 15:50:00,77.95,77.98,77.84,77.88,10800.0,68.9259,68.9524,68.8286,68.864,10800.0
2012-08-29 09:30:00,78.38,78.39,77.85,78.1,4400.0,69.3061,69.315,68.8375,69.0585,4400.0
2012-08-29 09:40:00,78.01,78.1,77.83,77.95,41400.0,68.9789,69.0585,68.8198,68.9259,41400.0
2012-08-29 09:50:00,78.04,78.08,77.38,77.38,16200.0,69.0055,69.0408,68.4219,68.4219,16200.0
2012-08-29 10:00:00,77.33,77.33,77.04,77.1,20700.0,68.3777,68.3777,68.1212,68.1743,20700.0
2012-08-29 10:10:00,77.11,77.17,76.85,76.91,23800.0,68.1831,68.2362,67.9532,68.0063,23800.0
2012-08-29 10:20:00,76.98,76.98,76.77,76.84,2100.0,68.0682,68.0682,67.8825,67.9444,2100.0
2012-08-29 10:30:00,76.8,76.8,76.5,76.5,11000.0,67.909,67.909,67.6438,67.6438,11000.0
2012-08-29 10:40:00,76.5,76.59,76.38,76.47,2800.0,67.6438,67.7233,67.5376,67.6172,2800.0
2012-08-29 10:50:00,76.47,76.48,76.25,76.31,1700.0,67.6172,67.6261,67.4227,67.4758,1700.0
2012-08-29 11:00:00,76.32,76.44,76.0,76.05,39000.0,67.4846,67.5907,67.2016,67.2459,39000.0
2012-08-29 11:10:00,76.02,76.27,75.95,76.27,24000.0,67.2193,67.4404,67.1574,67.4404,24000.0
2012-08-29 11:20:00,76.29,76.78,76.29,76.57,10100.0,67.4581,67.8913,67.4581,67.7057,10100.0
2012-08-29 11:30:00,76.5,76.86,76.5,76.86,6900.0,67.6438,67.9621,67.6438,67.9621,6900.0
2012-08-29 11:40:00,76.88,76.88,76.68,76.68,3200.0,67.9798,67.9798,67.8029,67.8029,3200.0
2012-08-29 11:50:00,76.68,76.72,76.42,76.42,11500.0,67.8029,67.8383,67.573,67.573,11500.0
2012-08-29 12:00:00,76.42,76.42,76.28,76.33,7000.0,67.573,67.573,67.4492,67.4934,7000.0
2012-08-29 12:10:00,76.33,76.41,76.3,76.32,4900.0,67.4934,67.5642,67.4669,67.4846,4900.0
2012-08-29 12:20:00,76.34,76.47,76.34,76.42,2800.0,67.5023,67.6172,67.5023,67.573,2800.0
2012-08-29 12:30:00,76.46,76.6,76.42,76.6,4000.0,67.6084,67.7322,67.573,67.7322,4000.0
2012-08-29 12:40:00,76.58,76.65,76.55,76.56,7400.0,67.7145,67.7764,67.688,67.6968,7400.0
2012-08-29 12:50:00,76.53,76.65,76.44,76.48,16800.0,67.6703,67.7764,67.5907,67.6261,16800.0
2012-08-29 13:00:00,76.49,76.53,76.44,76.45,2700.0,67.6349,67.6703,67.5907,67.5995,2700.0
2012-08-29 13:10:00,76.52,76.7,76.52,76.63,4900.0,67.6614,67.8206,67.6614,67.7587,4900.0
2012-08-29 13:20:00,76.55,76.88,76.51,76.72,11900.0,67.688,67.9798,67.6526,67.8383,11900.0
2012-08-29 13:30:00,76.77,76.87,76.63,76.72,33300.0,67.8825,67.9709,67.7587,67.8383,33300.0
2012-08-29 13:40:00,76.67,76.75,76.67,76.73,14000.0,67.7941,67.8648,67.7941,67.8471,14000.0
2012-08-29 13:50:00,76.71,76.71,76.54,76.61,5500.0,67.8294,67.8294,67.6791,67.741,5500.0
2012-08-29 14:00:00,76.61,76.74,76.61,76.64,11200.0,67.741,67.856,67.741,67.7675,11200.0
2012-08-29 14:10:00,76.65,76.87,76.65,76.87,1900.0,67.7764,67.9709,67.7764,67.9709,1900.0
2012-08-29 14:20:00,76.89,76.92,76.88,76.91,1800.0,67.9886,68.0151,67.9798,68.0063,1800.0
2012-08-29 14:30:00,76.92,76.92,76.83,76.88,2400.0,68.0151,68.0151,67.9356,67.9798,2400.0
2012-08-29 14:40:00,76.88,77.06,76.88,76.92,24300.0,67.9798,68.1389,67.9798,68.0151,24300.0
2012-08-29 14:50:00,76.79,76.92,76.78,76.88,2400.0,67.9002,68.0151,67.8913,67.9798,2400.0
2012-08-29 15:00:00,76.9,76.96,76.85,76.85,2600.0,67.9974,68.0505,67.9532,67.9532,2600.0
2012-08-29 15:10:00,76.9,77.2,76.9,77.08,10100.0,67.9974,68.2627,67.9974,68.1566,10100.0
2012-08-29 15:20:00,77.09,77.15,76.86,77.02,11200.0,68.1655,68.2185,67.9621,68.1036,11200.0
2012-08-29 15:30:00,77.05,77.06,76.88,76.96,6600.0,68.1301,68.1389,67.9798,68.0505,6600.0
2012-08-29 15:40:00,76.97,77.07,76.7,76.77,14100.0,68.0593,68.1478,67.8206,67.8825,14100.0
2012-08-29 15:50:00,76.8,76.94,76.75,76.79,31000.0,67.909,68.0328,67.8648,67.9002,31000.0
2012-08-30 09:30:00,76.13,76.25,75.72,76.02,5400.0,67.6767,67.7833,67.3122,67.5789,5400.0
2012-08-30 09:40:00,75.91,76.27,75.78,76.09,27500.0,67.4811,67.8011,67.3655,67.6411,27500.0
2012-08-30 09:50:00,76.03,76.04,75.75,75.76,4200.0,67.5878,67.5967,67.3389,67.3478,4200.0
2012-08-30 10:00:00,75.67,75.72,75.56,75.64,5300.0,67.2677,67.3122,67.17,67.2411,5300.0
2012-08-30 10:10:00,75.65,75.74,75.28,75.58,10500.0,67.25,67.33,66.9211,67.1877,10500.0
2012-08-30 10:20:00,75.58,75.6,75.25,75.32,25600.0,67.1877,67.2055,66.8944,66.9566,25600.0
2012-08-30 10:30:00,75.25,75.25,75.0,75.0,6100.0,66.8944,66.8944,66.6721,66.6721,6100.0
2012-08-30 10:40:00,74.95,74.96,74.75,74.81,15800.0,66.6277,66.6366,66.4499,66.5032,15800.0
2012-08-30 10:50:00,74.87,74.87,74.71,74.76,15500.0,66.5566,66.5566,66.4143,66.4588,15500.0
2012-08-30 11:00:00,74.73,74.73,74.49,74.55,7500.0,66.4321,66.4321,66.2188,66.2721,7500.0
2012-08-30 11:10:00,74.56,74.65,74.41,74.61,31700.0,66.281,66.361,66.1477,66.3254,31700.0
2012-08-30 11:20:00,74.66,74.74,74.61,74.67,8400.0,66.3699,66.441,66.3254,66.3788,8400.0
2012-08-30 11:30:00,74.71,74.71,74.46,74.51,2800.0,66.4143,66.4143,66.1921,66.2366,2800.0
2012-08-30 11:40:00,74.51,74.72,74.47,74.5,7200.0,66.2366,66.4232,66.201,66.2277,7200.0
2012-08-30 11:50:00,74.48,74.61,74.44,74.53,32000.0,66.2099,66.3254,66.1743,66.2543,32000.0
2012-08-30 12:00:00,74.53,74.88,74.51,74.86,10300.0,66.2543,66.5655,66.2366,66.5477,10300.0
2012-08-30 12:10:00,74.85,74.92,74.79,74.79,3000.0,66.5388,66.601,66.4855,66.4855,3000.0
2012-08-30 12:20:00,74.81,74.87,74.73,74.73,13800.0,66.5032,66.5566,66.4321,66.4321,13800.0
2012-08-30 12:30:00,74.79,74.99,74.77,74.92,25300.0,66.4855,66.6633,66.4677,66.601,25300.0
2012-08-30 12:40:00,74.92,74.92,74.88,74.88,1900.0,66.601,66.601,66.5655,66.5655,1900.0
2012-08-30 12:50:00,74.88,74.95,74.73,74.73,9600.0,66.5655,66.6277,66.4321,66.4321,9600.0
2012-08-30 13:00:00,74.76,74.82,74.72,74.81,19300.0,66.4588,66.5121,66.4232,66.5032,19300.0
2012-08-30 13:10:00,74.77,74.94,74.76,74.86,6300.0,66.4677,66.6188,66.4588,66.5477,6300.0
2012-08-30 13:20:00,74.84,74.98,74.81,74.93,7600.0,66.5299,66.6544,66.5032,66.6099,7600.0
2012-08-30 13:30:00,74.93,75.08,74.91,74.91,10700.0,66.6099,66.7433,66.5921,66.5921,10700.0
2012-08-30 13:40:00,74.93,74.95,74.88,74.93,3200.0,66.6099,66.6277,66.5655,66.6099,3200.0
2012-08-30 13:50:00,74.93,74.93,74.8,74.8,4700.0,66.6099,66.6099,66.4943,66.4943,4700.0
2012-08-30 14:00:00,74.86,74.93,74.75,74.81,7800.0,66.5477,66.6099,66.4499,66.5032,7800.0
2012-08-30 14:10:00,74.81,74.92,74.76,74.84,5100.0,66.5032,66.601,66.4588,66.5299,5100.0
2012-08-30 14:20:00,74.83,75.13,74.82,75.05,19700.0,66.521,66.7877,66.5121,66.7166,19700.0
2012-08-30 14:30:00,75.04,75.04,74.94,74.94,2600.0,66.7077,66.7077,66.6188,66.6188,2600.0
2012-08-30 14:40:00,74.95,74.98,74.94,74.94,4700.0,66.6277,66.6544,66.6188,66.6188,4700.0
2012-08-30 14:50:00,74.95,75.01,74.93,74.94,4800.0,66.6277,66.681,66.6099,66.6188,4800.0
2012-08-30 15:00:00,74.96,75.04,74.93,74.99,10100.0,66.6366,66.7077,66.6099,66.6633,10100.0
2012-08-30 15:10:00,74.99,75.03,74.9,74.98,14900.0,66.6633,66.6988,66.5832,66.6544,14900.0
2012-08-30 15:20:00,74.98,75.02,74.93,74.93,6600.0,66.6544,66.6899,66.6099,66.6099,6600.0
2012-08-30 15:30:00,74.96,75.08,74.96,75.05,9700.0,66.6366,66.7433,66.6366,66.7166,9700.0
2012-08-30 15:40:00,75.06,75.17,74.86,74.9,10700.0,66.7255,66.8233,66.5477,66.5832,10700.0
2012-08-30 15:50:00,74.88,74.96,74.77,74.79,12400.0,66.5655,66.6366,66.4677,66.4855,12400.0
2012-08-31 09:30:00,75.37,75.37,74.81,74.88,18700.0,67.0011,67.0011,66.5032,66.5655,18700.0
2012-08-31 09:40:00,74.88,74.97,74.73,74.9,2800.0,66.5655,66.6455,66.4321,66.5832,2800.0
2012-08-31 09:50:00,74.86,74.95,74.76,74.76,9500.0,66.5477,66.6277,66.4588,66.4588,9500.0
2012-08-31 10:00:00,74.76,74.76,74.0,74.02,16500.0,66.4588,66.4588,65.7832,65.801,16500.0
2012-08-31 10:10:00,74.05,74.17,73.93,74.12,28500.0,65.8276,65.9343,65.721,65.8899,28500.0
2012-08-31 10:20:00,74.18,74.72,74.18,74.45,8700.0,65.9432,66.4232,65.9432,66.1832,8700.0
2012-08-31 10:30:00,74.47,74.94,74.42,74.71,15100.0,66.201,66.6188,66.1565,66.4143,15100.0
2012-08-31 10:40:00,74.75,74.85,74.71,74.8,5800.0,66.4499,66.5388,66.4143,66.4943,5800.0
2012-08-31 10:50:00,74.86,75.11,74.69,75.09,11200.0,66.5477,66.7699,66.3966,66.7521,11200.0
2012-08-31 11:00:00,75.05,75.4,75.05,75.28,4200.0,66.7166,67.0277,66.7166,66.9211,4200.0
2012-08-31 11:10:00,75.39,75.75,75.33,75.74,4900.0,67.0188,67.3389,66.9655,67.33,4900.0
2012-08-31 11:20:00,75.78,75.99,75.75,75.89,4900.0,67.3655,67.5522,67.3389,67.4633,4900.0
2012-08-31 11:30:00,75.89,76.0,75.84,76.0,5800.0,67.4633,67.5611,67.4189,67.5611,5800.0
2012-08-31 11:40:00,75.95,75.95,75.87,75.88,4500.0,67.5167,67.5167,67.4455,67.4544,4500.0
2012-08-31 11:50:00,75.9,76.18,75.9,76.16,5200.0,67.4722,67.7211,67.4722,67.7033,5200.0
2012-08-31 12:00:00,76.15,76.26,75.87,75.89,9200.0,67.6944,67.7922,67.4455,67.4633,9200.0
2012-08-31 12:10:00,75.85,75.97,75.82,75.9,16200.0,67.4278,67.5344,67.4011,67.4722,16200.0
2012-08-31 12:20:00,75.89,76.17,75.88,76.17,17400.0,67.4633,67.7122,67.4544,67.7122,17400.0
2012-08-31 12:30:00,76.14,76.44,75.99,76.44,6900.0,67.6856,67.9522,67.5522,67.9522,6900.0
2012-08-31 12:40:00,76.39,76.39,76.29,76.31,2100.0,67.9078,67.9078,67.8189,67.8367,2100.0
2012-08-31 12:50:00,76.33,76.48,76.27,76.45,4300.0,67.8545,67.9878,67.8011,67.9611,4300.0
2012-08-31 13:00:00,76.42,76.48,76.39,76.39,6300.0,67.9345,67.9878,67.9078,67.9078,6300.0
2012-08-31 13:10:00,76.37,76.39,76.01,76.09,3100.0,67.89,67.9078,67.57,67.6411,3100.0
2012-08-31 13:20:00,76.07,76.24,76.07,76.17,14000.0,67.6233,67.7745,67.6233,67.7122,14000.0
2012-08-31 13:30:00,76.15,76.32,76.15,76.3,3200.0,67.6944,67.8456,67.6944,67.8278,3200.0
2012-08-31 13:40:00,76.31,76.46,76.28,76.45,3000.0,67.8367,67.97,67.81,67.9611,3000.0
2012-08-31 13:50:00,76.44,76.48,76.34,76.44,3500.0,67.9522,67.9878,67.8634,67.9522,3500.0
2012-08-31 14:00:00,76.36,76.4,76.3,76.3,3400.0,67.8811,67.9167,67.8278,67.8278,3400.0
2012-08-31 14:10:00,76.36,76.48,76.16,76.48,4400.0,67.8811,67.9878,67.7033,67.9878,4400.0
2012-08-31 14:20:00,76.46,76.58,76.46,76.56,3500.0,67.97,68.0767,67.97,68.0589,3500.0
2012-08-31 14:30:00,76.58,76.58,76.33,76.34,5500.0,68.0767,68.0767,67.8545,67.8634,5500.0
2012-08-31 14:40:00,76.31,76.37,76.28,76.29,4000.0,67.8367,67.89,67.81,67.8189,4000.0
2012-08-31 14:50:00,76.27,76.32,76.22,76.25,2700.0,67.8011,67.8456,67.7567,67.7833,2700.0
2012-08-31 15:00:00,76.3,76.32,76.11,76.14,5700.0,67.8278,67.8456,67.6589,67.6856,5700.0
2012-08-31 15:10:00,76.09,76.09,75.95,76.07,3400.0,67.6411,67.6411,67.5167,67.6233,3400.0
2012-08-31 15:20:00,76.07,76.16,76.03,76.15,6600.0,67.6233,67.7033,67.5878,67.6944,6600.0
2012-08-31 15:30:00,76.1,76.21,76.01,76.11,16100.0,67.65,67.7478,67.57,67.6589,16100.0
2012-08-31 15:40:00,76.11,76.48,76.11,76.44,24100.0,67.6589,67.9878,67.6589,67.9522,24100.0
2012-08-31 15:50:00,76.41,76.55,76.36,76.38,33800.0,67.9256,68.05,67.8811,67.8989,33800.0
2012-09-04 09:30:00,76.24,76.83,76.24,76.31,4300.0,67.7745,68.2989,67.7745,67.8367,4300.0
2012-09-04 09:40:00,76.23,76.23,75.63,75.8,10300.0,67.7656,67.7656,67.2322,67.3833,10300.0
2012-09-04 09:50:00,75.8,75.81,75.26,75.26,5500.0,67.3833,67.3922,66.9033,66.9033,5500.0
2012-09-04 10:00:00,75.26,75.4,74.98,75.01,7000.0,66.9033,67.0277,66.6544,66.681,7000.0
2012-09-04 10:10:00,75.0,75.09,74.73,74.74,4500.0,66.6721,66.7521,66.4321,66.441,4500.0
2012-09-04 10:20:00,74.71,74.89,74.61,74.66,8000.0,66.4143,66.5744,66.3254,66.3699,8000.0
2012-09-04 10:30:00,74.62,74.78,74.46,74.67,7600.0,66.3343,66.4766,66.1921,66.3788,7600.0
2012-09-04 10:40:00,74.69,74.8,74.5,74.53,6400.0,66.3966,66.4943,66.2277,66.2543,6400.0
2012-09-04 10:50:00,74.52,74.91,74.23,74.47,27100.0,66.2454,66.5921,65.9876,66.201,27100.0
2012-09-04 11:00:00,74.51,74.52,74.41,74.48,2600.0,66.2366,66.2454,66.1477,66.2099,2600.0
2012-09-04 11:10:00,74.48,74.68,74.48,74.62,2300.0,66.2099,66.3877,66.2099,66.3343,2300.0
2012-09-04 11:20:00,74.69,74.73,74.63,74.71,2100.0,66.3966,66.4321,66.3432,66.4143,2100.0
2012-09-04 11:30:00,74.71,74.84,74.69,74.78,2200.0,66.4143,66.5299,66.3966,66.4766,2200.0
2012-09-04 11:40:00,74.81,74.82,74.7,74.7,2700.0,66.5032,66.5121,66.4055,66.4055,2700.0
2012-09-04 11:50:00,74.74,74.79,74.64,74.71,2500.0,66.441,66.4855,66.3521,66.4143,2500.0
2012-09-04 12:00:00,74.75,74.75,74.6,74.62,2200.0,66.4499,66.4499,66.3166,66.3343,2200.0
2012-09-04 12:10:00,74.63,74.74,74.63,74.74,1200.0,66.3432,66.441,66.3432,66.441,1200.0
2012-09-04 12:20:00,74.71,74.71,74.5,74.52,4100.0,66.4143,66.4143,66.2277,66.2454,4100.0
2012-09-04 12:30:00,74.52,74.58,74.5,74.54,2200.0,66.2454,66.2988,66.2277,66.2632,2200.0
2012-09-04 12:40:00,74.58,74.74,74.58,74.69,2300.0,66.2988,66.441,66.2988,66.3966,2300.0
2012-09-04 12:50:00,74.72,74.8,74.68,74.8,5800.0,66.4232,66.4943,66.3877,66.4943,5800.0
2012-09-04 13:00:00,74.79,74.87,74.79,74.79,2000.0,66.4855,66.5566,66.4855,66.4855,2000.0
2012-09-04 13:10:00,74.81,74.83,74.75,74.77,2300.0,66.5032,66.521,66.4499,66.4677,2300.0
2012-09-04 13:20:00,74.76,74.79,74.71,74.71,2900.0,66.4588,66.4855,66.4143,66.4143,2900.0
2012-09-04 13:30:00,74.71,74.8,74.61,74.7,3800.0,66.4143,66.4943,66.3254,66.4055,3800.0
2012-09-04 13:40:00,74.69,74.7,74.59,74.65,3200.0,66.3966,66.4055,66.3077,66.361,3200.0
2012-09-04 13:50:00,74.64,74.71,74.53,74.59,5400.0,66.3521,66.4143,66.2543,66.3077,5400.0
2012-09-04 14:00:00,74.54,74.8,74.37,74.75,7800.0,66.2632,66.4943,66.1121,66.4499,7800.0
2012-09-04 14:10:00,74.69,74.76,74.63,74.72,8900.0,66.3966,66.4588,66.3432,66.4232,8900.0
2012-09-04 14:20:00,74.72,74.9,74.7,74.88,4400.0,66.4232,66.5832,66.4055,66.5655,4400.0
2012-09-04 14:30:00,74.95,75.48,74.95,75.42,7600.0,66.6277,67.0988,66.6277,67.0455,7600.0
2012-09-04 14:40:00,75.44,75.47,75.12,75.12,4900.0,67.0633,67.09,66.7788,66.7788,4900.0
2012-09-04 14:50:00,75.16,75.37,75.16,75.37,7000.0,66.8144,67.0011,66.8144,67.0011,7000.0
2012-09-04 15:00:00,75.37,75.37,75.0,75.07,7200.0,67.0011,67.0011,66.6721,66.7344,7200.0
2012-09-04 15:10:00,75.05,75.06,74.97,75.01,7400.0,66.7166,66.7255,66.6455,66.681,7400.0
2012-09-04 15:20:00,75.02,75.26,74.98,75.23,6400.0,66.6899,66.9033,66.6544,66.8766,6400.0
2012-09-04 15:30:00,75.21,75.25,75.07,75.09,11300.0,66.8588,66.8944,66.7344,66.7521,11300.0
2012-09-04 15:40:00,75.07,75.24,75.07,75.2,11600.0,66.7344,66.8855,66.7344,66.8499,11600.0
2012-09-04 15:50:00,75.18,75.23,75.1,75.23,25100.0,66.8322,66.8766,66.761,66.8766,25100.0
2012-09-05 09:30:00,75.39,76.43,75.11,75.38,7500.0,67.0188,67.9434,66.7699,67.0099,7500.0
2012-09-05 09:40:00,75.24,75.24,75.03,75.09,2200.0,66.8855,66.8855,66.6988,66.7521,2200.0
2012-09-05 09:50:00,75.14,75.14,74.87,74.92,10800.0,66.7966,66.7966,66.5566,66.601,10800.0
2012-09-05 10:00:00,74.9,74.99,74.67,74.78,5400.0,66.5832,66.6633,66.3788,66.4766,5400.0
2012-09-05 10:10:00,74.87,75.15,74.85,75.03,3200.0,66.5566,66.8055,66.5388,66.6988,3200.0
2012-09-05 10:20:00,74.94,75.27,74.94,75.22,3400.0,66.6188,66.9122,66.6188,66.8677,3400.0
2012-09-05 10:30:00,75.26,75.37,75.22,75.25,3200.0,66.9033,67.0011,66.8677,66.8944,3200.0
2012-09-05 10:40:00,75.34,75.36,75.23,75.23,2200.0,66.9744,66.9922,66.8766,66.8766,2200.0
2012-09-05 10:50:00,75.15,75.15,74.95,74.95,2800.0,66.8055,66.8055,66.6277,66.6277,2800.0
2012-09-05 11:00:00,74.9,75.0,74.83,74.99,2300.0,66.5832,66.6721,66.521,66.6633,2300.0
2012-09-05 11:10:00,74.98,75.1,74.94,75.09,1600.0,66.6544,66.761,66.6188,66.7521,1600.0
2012-09-05 11:20:00,75.16,75.21,74.95,74.98,2100.0,66.8144,66.8588,66.6277,66.6544,2100.0
2012-09-05 11:30:00,75.03,75.04,74.84,74.88,1800.0,66.6988,66.7077,66.5299,66.5655,1800.0
2012-09-05 11:40:00,74.91,74.91,74.78,74.78,800.0,66.5921,66.5921,66.4766,66.4766,800.0
2012-09-05 11:50:00,74.79,74.91,74.78,74.78,1600.0,66.4855,66.5921,66.4766,66.4766,1600.0
2012-09-05 12:00:00,74.78,74.9,74.78,74.89,2600.0,66.4766,66.5832,66.4766,66.5744,2600.0
2012-09-05 12:10:00,74.87,74.99,74.87,74.99,3300.0,66.5566,66.6633,66.5566,66.6633,3300.0
2012-09-05 12:20:00,75.0,75.07,74.93,74.99,2600.0,66.6721,66.7344,66.6099,66.6633,2600.0
2012-09-05 12:30:00,74.95,75.0,74.92,74.92,800.0,66.6277,66.6721,66.601,66.601,800.0
2012-09-05 12:40:00,74.96,75.02,74.96,74.99,2300.0,66.6366,66.6899,66.6366,66.6633,2300.0
2012-09-05 12:50:00,74.99,75.04,74.98,75.0,1600.0,66.6633,66.7077,66.6544,66.6721,1600.0
2012-09-05 13:00:00,74.99,75.03,74.86,74.87,700.0,66.6633,66.6988,66.5477,66.5566,700.0
2012-09-05 13:10:00,74.86,74.99,74.86,74.96,2200.0,66.5477,66.6633,66.5477,66.6366,2200.0
2012-09-05 13:20:00,74.96,74.96,74.74,74.74,1900.0,66.6366,66.6366,66.441,66.441,1900.0
2012-09-05 13:30:00,74.74,74.76,74.5,74.5,2700.0,66.441,66.4588,66.2277,66.2277,2700.0
2012-09-05 13:40:00,74.48,74.5,74.28,74.34,3500.0,66.2099,66.2277,66.0321,66.0854,3500.0
2012-09-05 13:50:00,74.41,74.54,74.4,74.54,4100.0,66.1477,66.2632,66.1388,66.2632,4100.0
2012-09-05 14:00:00,74.54,74.73,74.54,74.69,5200.0,66.2632,66.4321,66.2632,66.3966,5200.0
2012-09-05 14:10:00,74.67,74.83,74.61,74.83,6200.0,66.3788,66.521,66.3254,66.521,6200.0
2012-09-05 14:20:00,74.88,75.16,74.88,75.07,6800.0,66.5655,66.8144,66.5655,66.7344,6800.0
2012-09-05 14:30:00,75.03,75.38,75.03,75.38,5600.0,66.6988,67.0099,66.6988,67.0099,5600.0
2012-09-05 14:40:00,75.35,75.37,75.25,75.34,3000.0,66.9833,67.0011,66.8944,66.9744,3000.0
2012-09-05 14:50:00,75.34,75.4,75.17,75.17,3600.0,66.9744,67.0277,66.8233,66.8233,3600.0
2012-09-05 15:00:00,75.15,75.19,74.97,74.97,1400.0,66.8055,66.841,66.6455,66.6455,1400.0
2012-09-05 15:10:00,75.03,75.06,74.9,74.97,3500.0,66.6988,66.7255,66.5832,66.6455,3500.0
2012-09-05 15:20:00,75.04,75.09,74.92,74.92,2600.0,66.7077,66.7521,66.601,66.601,2600.0
2012-09-05 15:30:00,74.92,75.12,74.9,75.03,5200.0,66.601,66.7788,66.5832,66.6988,5200.0
2012-09-05 15:40:00,75.03,75.03,74.84,74.86,5900.0,66.6988,66.6988,66.5299,66.5477,5900.0
2012-09-05 15:50:00,74.89,75.01,74.81,74.99,16200.0,66.5744,66.681,66.5032,66.6633,16200.0
2012-09-06 09:30:00,75.56,76.26,75.56,75.9,7200.0,67.17,67.7922,67.17,67.4722,7200.0
2012-09-06 09:40:00,75.98,76.03,75.57,75.73,5900.0,67.5433,67.5878,67.1788,67.3211,5900.0
2012-09-06 09:50:00,75.86,75.99,75.81,75.86,3500.0,67.4366,67.5522,67.3922,67.4366,3500.0
2012-09-06 10:00:00,75.88,76.3,75.88,76.26,2700.0,67.4544,67.8278,67.4544,67.7922,2700.0
2012-09-06 10:10:00,76.26,76.46,76.16,76.46,3000.0,67.7922,67.97,67.7033,67.97,3000.0
2012-09-06 10:20:00,76.37,76.48,76.36,76.44,1700.0,67.89,67.9878,67.8811,67.9522,1700.0
2012-09-06 10:30:00,76.47,76.66,76.47,76.66,4700.0,67.9789,68.1478,67.9789,68.1478,4700.0
2012-09-06 10:40:00,76.59,76.7,76.51,76.59,13300.0,68.0856,68.1834,68.0145,68.0856,13300.0
2012-09-06 10:50:00,76.59,76.66,76.47,76.52,11100.0,68.0856,68.1478,67.9789,68.0234,11100.0
2012-09-06 11:00:00,76.62,76.62,76.47,76.47,1800.0,68.1123,68.1123,67.9789,67.9789,1800.0
2012-09-06 11:10:00,76.48,76.63,76.48,76.49,2900.0,67.9878,68.1211,67.9878,67.9967,2900.0
2012-09-06 11:20:00,76.46,76.51,76.43,76.51,3500.0,67.97,68.0145,67.9434,68.0145,3500.0
2012-09-06 11:30:00,76.54,76.78,76.54,76.77,4400.0,68.0411,68.2545,68.0411,68.2456,4400.0
2012-09-06 11:40:00,76.75,76.87,76.7,76.76,4500.0,68.2278,68.3345,68.1834,68.2367,4500.0
2012-09-06 11:50:00,76.72,76.82,76.68,76.81,16800.0,68.2012,68.2901,68.1656,68.2812,16800.0
2012-09-06 12:00:00,76.87,77.0,76.81,76.92,7000.0,68.3345,68.4501,68.2812,68.3789,7000.0
2012-09-06 12:10:00,76.93,77.02,76.88,76.98,3200.0,68.3878,68.4678,68.3434,68.4323,3200.0
2012-09-06 12:20:00,76.98,77.04,76.91,76.99,4000.0,68.4323,68.4856,68.3701,68.4412,4000.0
2012-09-06 12:30:00,76.97,77.13,76.96,77.13,4100.0,68.4234,68.5656,68.4145,68.5656,4100.0
2012-09-06 12:40:00,77.14,77.21,77.11,77.11,2300.0,68.5745,68.6367,68.5479,68.5479,2300.0
2012-09-06 12:50:00,77.15,77.23,77.11,77.11,2300.0,68.5834,68.6545,68.5479,68.5479,2300.0
2012-09-06 13:00:00,77.11,77.21,77.09,77.21,2700.0,68.5479,68.6367,68.5301,68.6367,2700.0
2012-09-06 13:10:00,77.19,77.23,77.15,77.16,4100.0,68.619,68.6545,68.5834,68.5923,4100.0
2012-09-06 13:20:00,77.11,77.11,77.07,77.1,2500.0,68.5479,68.5479,68.5123,68.539,2500.0
2012-09-06 13:30:00,77.06,77.2,77.03,77.17,9500.0,68.5034,68.6279,68.4767,68.6012,9500.0
2012-09-06 13:40:00,77.16,77.36,77.15,77.3,28500.0,68.5923,68.7701,68.5834,68.7168,28500.0
2012-09-06 13:50:00,77.32,77.45,77.31,77.39,3400.0,68.7345,68.8501,68.7256,68.7968,3400.0
2012-09-06 14:00:00,77.35,77.35,77.19,77.19,5200.0,68.7612,68.7612,68.619,68.619,5200.0
2012-09-06 14:10:00,77.19,77.31,77.16,77.31,12100.0,68.619,68.7256,68.5923,68.7256,12100.0
2012-09-06 14:20:00,77.29,77.4,77.29,77.4,3700.0,68.7079,68.8057,68.7079,68.8057,3700.0
2012-09-06 14:30:00,77.4,77.41,77.36,77.39,4800.0,68.8057,68.8145,68.7701,68.7968,4800.0
2012-09-06 14:40:00,77.38,77.44,77.37,77.44,5500.0,68.7879,68.8412,68.779,68.8412,5500.0
2012-09-06 14:50:00,77.43,77.46,77.33,77.37,10500.0,68.8323,68.859,68.7434,68.779,10500.0
2012-09-06 15:00:00,77.33,77.37,77.24,77.27,7000.0,68.7434,68.779,68.6634,68.6901,7000.0
2012-09-06 15:10:00,77.24,77.27,77.19,77.19,8300.0,68.6634,68.6901,68.619,68.619,8300.0
2012-09-06 15:20:00,77.18,77.2,77.1,77.1,6400.0,68.6101,68.6279,68.539,68.539,6400.0
2012-09-06 15:30:00,77.13,77.29,77.13,77.27,9200.0,68.5656,68.7079,68.5656,68.6901,9200.0
2012-09-06 15:40:00,77.27,77.4,77.25,77.39,15400.0,68.6901,68.8057,68.6723,68.7968,15400.0
2012-09-06 15:50:00,77.42,77.55,77.37,77.43,33900.0,68.8234,68.939,68.779,68.8323,33900.0
2012-09-07 09:30:00,77.44,78.33,77.44,78.33,5100.0,68.8412,69.6324,68.8412,69.6324,5100.0
2012-09-07 09:40:00,78.38,78.66,78.38,78.66,8200.0,69.6768,69.9257,69.6768,69.9257,8200.0
2012-09-07 09:50:00,78.69,79.51,78.64,79.51,27300.0,69.9524,70.6814,69.908,70.6814,27300.0
2012-09-07 10:00:00,79.49,80.38,79.04,80.33,55800.0,70.6636,71.4548,70.2635,71.4103,55800.0
2012-09-07 10:10:00,80.33,80.83,80.25,80.77,38300.0,71.4103,71.8548,71.3392,71.8015,38300.0
2012-09-07 10:20:00,80.7,81.17,80.48,81.15,21600.0,71.7392,72.157,71.5437,72.1393,21600.0
2012-09-07 10:30:00,81.1,81.13,80.93,80.98,30800.0,72.0948,72.1215,71.9437,71.9881,30800.0
2012-09-07 10:40:00,80.99,81.46,80.94,81.36,23200.0,71.997,72.4148,71.9526,72.3259,23200.0
2012-09-07 10:50:00,81.3,81.98,81.23,81.92,35000.0,72.2726,72.8771,72.2104,72.8238,35000.0
2012-09-07 11:00:00,81.96,81.97,81.57,81.9,24500.0,72.8593,72.8682,72.5126,72.806,24500.0
2012-09-07 11:10:00,81.86,81.88,81.06,81.07,23000.0,72.7704,72.7882,72.0593,72.0681,23000.0
2012-09-07 11:20:00,81.07,81.35,81.07,81.26,9100.0,72.0681,72.317,72.0681,72.237,9100.0
2012-09-07 11:30:00,81.29,81.33,80.6,80.65,7100.0,72.2637,72.2993,71.6503,71.6948,7100.0
2012-09-07 11:40:00,80.63,80.65,80.5,80.62,7900.0,71.677,71.6948,71.5614,71.6681,7900.0
2012-09-07 11:50:00,80.54,80.61,80.27,80.33,15000.0,71.597,71.6592,71.357,71.4103,15000.0
2012-09-07 12:00:00,80.33,80.36,80.09,80.24,6900.0,71.4103,71.437,71.197,71.3303,6900.0
2012-09-07 12:10:00,80.28,80.36,80.13,80.13,6600.0,71.3659,71.437,71.2325,71.2325,6600.0
2012-09-07 12:20:00,80.13,80.15,79.71,79.71,10500.0,71.2325,71.2503,70.8592,70.8592,10500.0
2012-09-07 12:30:00,79.71,80.09,79.6,79.99,12300.0,70.8592,71.197,70.7614,71.1081,12300.0
2012-09-07 12:40:00,79.97,80.41,79.87,80.38,12500.0,71.0903,71.4814,71.0014,71.4548,12500.0
2012-09-07 12:50:00,80.39,80.4,80.18,80.18,5300.0,71.4636,71.4725,71.277,71.277,5300.0
2012-09-07 13:00:00,80.24,80.25,80.1,80.19,6000.0,71.3303,71.3392,71.2058,71.2859,6000.0
2012-09-07 13:10:00,80.23,80.31,80.2,80.27,5500.0,71.3214,71.3925,71.2947,71.357,5500.0
2012-09-07 13:20:00,80.28,80.29,79.98,80.15,5800.0,71.3659,71.3748,71.0992,71.2503,5800.0
2012-09-07 13:30:00,80.06,80.12,79.97,79.99,3400.0,71.1703,71.2236,71.0903,71.1081,3400.0
2012-09-07 13:40:00,79.96,80.08,79.96,80.08,4900.0,71.0814,71.1881,71.0814,71.1881,4900.0
2012-09-07 13:50:00,80.04,80.08,79.93,79.93,4800.0,71.1525,71.1881,71.0547,71.0547,4800.0
2012-09-07 14:00:00,79.92,80.0,79.91,79.96,6100.0,71.0458,71.117,71.0369,71.0814,6100.0
2012-09-07 14:10:00,79.96,80.06,79.9,80.06,4700.0,71.0814,71.1703,71.0281,71.1703,4700.0
2012-09-07 14:20:00,80.09,80.15,80.05,80.14,4800.0,71.197,71.2503,71.1614,71.2414,4800.0
2012-09-07 14:30:00,80.1,80.47,80.06,80.47,15100.0,71.2058,71.5348,71.1703,71.5348,15100.0
2012-09-07 14:40:00,80.47,80.55,80.38,80.5,11500.0,71.5348,71.6059,71.4548,71.5614,11500.0
2012-09-07 14:50:00,80.55,80.79,80.5,80.76,9200.0,71.6059,71.8192,71.5614,71.7926,9200.0
2012-09-07 15:00:00,80.76,80.9,80.73,80.89,13200.0,71.7926,71.917,71.7659,71.9081,13200.0
2012-09-07 15:10:00,80.85,81.08,80.7,80.85,26500.0,71.8726,72.077,71.7392,71.8726,26500.0
2012-09-07 15:20:00,80.85,80.89,80.54,80.56,10500.0,71.8726,71.9081,71.597,71.6148,10500.0
2012-09-07 15:30:00,80.58,80.79,80.58,80.79,13700.0,71.6325,71.8192,71.6325,71.8192,13700.0
2012-09-07 15:40:00,80.77,81.21,80.69,81.21,28700.0,71.8015,72.1926,71.7303,72.1926,28700.0
2012-09-07 15:50:00,81.21,81.6,81.0,81.21,88600.0,72.1926,72.5393,72.0059,72.1926,88600.0
2012-09-10 09:30:00,83.2,83.49,80.05,83.14,296900.0,73.9616,74.2194,71.1614,73.9083,296900.0
2012-09-10 09:40:00,83.09,84.62,83.09,84.42,91000.0,73.8638,75.224,73.8638,75.0462,91000.0
2012-09-10 09:50:00,84.43,85.3,84.43,84.73,43100.0,75.0551,75.8284,75.0551,75.3217,43100.0
2012-09-10 10:00:00,84.67,85.77,84.64,85.37,57400.0,75.2684,76.2463,75.2417,75.8907,57400.0
2012-09-10 10:10:00,85.34,85.52,84.88,85.35,29700.0,75.864,76.024,75.4551,75.8729,29700.0
2012-09-10 10:20:00,85.4,85.98,85.23,85.55,35400.0,75.9173,76.4329,75.7662,76.0507,35400.0
2012-09-10 10:30:00,85.55,85.75,85.46,85.75,16500.0,76.0507,76.2285,75.9707,76.2285,16500.0
2012-09-10 10:40:00,85.75,85.97,85.5,85.68,31300.0,76.2285,76.4241,76.0062,76.1663,31300.0
2012-09-10 10:50:00,85.73,85.75,85.28,85.59,24700.0,76.2107,76.2285,75.8107,76.0862,24700.0
2012-09-10 11:00:00,85.64,85.64,85.11,85.34,21000.0,76.1307,76.1307,75.6595,75.864,21000.0
2012-09-10 11:10:00,85.42,85.42,84.89,85.02,20800.0,75.9351,75.9351,75.464,75.5795,20800.0
2012-09-10 11:20:00,84.98,85.03,84.55,84.55,20400.0,75.544,75.5884,75.1617,75.1617,20400.0
2012-09-10 11:30:00,84.55,85.2,84.55,85.17,18300.0,75.1617,75.7396,75.1617,75.7129,18300.0
2012-09-10 11:40:00,85.17,85.23,84.96,85.12,14800.0,75.7129,75.7662,75.5262,75.6684,14800.0
2012-09-10 11:50:00,85.12,85.37,85.05,85.35,10000.0,75.6684,75.8907,75.6062,75.8729,10000.0
2012-09-10 12:00:00,85.3,85.51,85.21,85.26,13600.0,75.8284,76.0151,75.7484,75.7929,13600.0
2012-09-10 12:10:00,85.26,85.31,85.06,85.2,9300.0,75.7929,75.8373,75.6151,75.7396,9300.0
2012-09-10 12:20:00,85.2,85.25,84.66,84.79,15700.0,75.7396,75.784,75.2595,75.3751,15700.0
2012-09-10 12:30:00,84.74,84.82,84.59,84.82,8300.0,75.3306,75.4017,75.1973,75.4017,8300.0
2012-09-10 12:40:00,84.79,84.87,84.68,84.79,12900.0,75.3751,75.4462,75.2773,75.3751,12900.0
2012-09-10 12:50:00,84.75,85.04,84.74,84.9,11300.0,75.3395,75.5973,75.3306,75.4729,11300.0
2012-09-10 13:00:00,84.94,85.17,84.82,85.14,14500.0,75.5084,75.7129,75.4017,75.6862,14500.0
2012-09-10 13:10:00,85.15,85.29,85.15,85.26,9800.0,75.6951,75.8196,75.6951,75.7929,9800.0
2012-09-10 13:20:00,85.3,85.34,85.02,85.11,7200.0,75.8284,75.864,75.5795,75.6595,7200.0
2012-09-10 13:30:00,85.11,85.22,84.94,84.96,16000.0,75.6595,75.7573,75.5084,75.5262,16000.0
2012-09-10 13:40:00,84.95,85.11,84.84,84.84,8000.0,75.5173,75.6595,75.4195,75.4195,8000.0
2012-09-10 13:50:00,84.85,84.96,84.72,84.8,13800.0,75.4284,75.5262,75.3129,75.384,13800.0
2012-09-10 14:00:00,84.77,84.85,84.56,84.56,10700.0,75.3573,75.4284,75.1706,75.1706,10700.0
2012-09-10 14:10:00,84.56,84.56,84.08,84.1,20400.0,75.1706,75.1706,74.7439,74.7617,20400.0
2012-09-10 14:20:00,84.07,84.38,83.99,84.25,16600.0,74.735,75.0106,74.6639,74.895,16600.0
2012-09-10 14:30:00,84.23,84.45,84.13,84.31,21500.0,74.8773,75.0728,74.7884,74.9484,21500.0
2012-09-10 14:40:00,84.34,84.47,84.2,84.29,36600.0,74.975,75.0906,74.8506,74.9306,36600.0
2012-09-10 14:50:00,84.38,84.38,84.12,84.32,24600.0,75.0106,75.0106,74.7795,74.9573,24600.0
2012-09-10 15:00:00,84.28,84.68,84.28,84.42,24500.0,74.9217,75.2773,74.9217,75.0462,24500.0
2012-09-10 15:10:00,84.43,84.59,84.32,84.47,22000.0,75.0551,75.1973,74.9573,75.0906,22000.0
2012-09-10 15:20:00,84.47,84.47,84.29,84.38,27300.0,75.0906,75.0906,74.9306,75.0106,27300.0
2012-09-10 15:30:00,84.38,84.45,84.23,84.45,70600.0,75.0106,75.0728,74.8773,75.0728,70600.0
2012-09-10 15:40:00,84.46,84.51,84.19,84.36,47400.0,75.0817,75.1262,74.8417,74.9928,47400.0
2012-09-10 15:50:00,84.35,84.38,84.16,84.21,65300.0,74.9839,75.0106,74.815,74.8595,65300.0
2012-09-11 09:30:00,84.17,84.21,83.68,83.92,17500.0,74.8239,74.8595,74.3883,74.6017,17500.0
2012-09-11 09:40:00,83.92,84.08,83.51,83.88,43700.0,74.6017,74.7439,74.2372,74.5661,43700.0
2012-09-11 09:50:00,83.92,84.21,83.91,84.19,6700.0,74.6017,74.8595,74.5928,74.8417,6700.0
2012-09-11 10:00:00,84.2,84.43,84.15,84.27,5200.0,74.8506,75.0551,74.8061,74.9128,5200.0
2012-09-11 10:10:00,84.32,84.47,84.27,84.29,9000.0,74.9573,75.0906,74.9128,74.9306,9000.0
2012-09-11 10:20:00,84.26,84.3,84.01,84.05,8600.0,74.9039,74.9395,74.6817,74.7172,8600.0
2012-09-11 10:30:00,84.05,84.1,83.71,84.04,9200.0,74.7172,74.7617,74.415,74.7084,9200.0
2012-09-11 10:40:00,84.09,84.33,84.01,84.1,5900.0,74.7528,74.9662,74.6817,74.7617,5900.0
2012-09-11 10:50:00,84.11,84.2,83.98,84.09,6200.0,74.7706,74.8506,74.655,74.7528,6200.0
2012-09-11 11:00:00,84.06,84.27,84.06,84.2,10100.0,74.7261,74.9128,74.7261,74.8506,10100.0
2012-09-11 11:10:00,84.24,84.38,84.18,84.22,6500.0,74.8861,75.0106,74.8328,74.8684,6500.0
2012-09-11 11:20:00,84.3,84.43,84.23,84.32,5500.0,74.9395,75.0551,74.8773,74.9573,5500.0
2012-09-11 11:30:00,84.29,84.35,84.12,84.23,6800.0,74.9306,74.9839,74.7795,74.8773,6800.0
2012-09-11 11:40:00,84.22,84.24,83.99,84.02,3500.0,74.8684,74.8861,74.6639,74.6906,3500.0
2012-09-11 11:50:00,84.03,84.04,83.86,83.86,3900.0,74.6995,74.7084,74.5483,74.5483,3900.0
2012-09-11 12:00:00,83.92,83.98,83.84,83.9,2100.0,74.6017,74.655,74.5306,74.5839,2100.0
2012-09-11 12:10:00,83.87,83.88,83.72,83.86,9700.0,74.5572,74.5661,74.4239,74.5483,9700.0
2012-09-11 12:20:00,83.86,83.86,83.68,83.78,6600.0,74.5483,74.5483,74.3883,74.4772,6600.0
2012-09-11 12:30:00,83.82,83.9,83.8,83.89,2300.0,74.5128,74.5839,74.495,74.575,2300.0
2012-09-11 12:40:00,83.88,83.9,83.83,83.9,4200.0,74.5661,74.5839,74.5217,74.5839,4200.0
2012-09-11 12:50:00,83.89,83.98,83.81,83.94,4500.0,74.575,74.655,74.5039,74.6195,4500.0
2012-09-11 13:00:00,83.9,84.06,83.9,84.06,6300.0,74.5839,74.7261,74.5839,74.7261,6300.0
2012-09-11 13:10:00,84.04,84.11,84.0,84.09,3500.0,74.7084,74.7706,74.6728,74.7528,3500.0
2012-09-11 13:20:00,84.08,84.11,84.03,84.04,1300.0,74.7439,74.7706,74.6995,74.7084,1300.0
2012-09-11 13:30:00,84.01,84.09,83.99,84.09,2400.0,74.6817,74.7528,74.6639,74.7528,2400.0
2012-09-11 13:40:00,84.12,84.27,84.07,84.24,6100.0,74.7795,74.9128,74.735,74.8861,6100.0
2012-09-11 13:50:00,84.22,84.25,84.17,84.18,4800.0,74.8684,74.895,74.8239,74.8328,4800.0
2012-09-11 14:00:00,84.21,84.24,84.11,84.18,7700.0,74.8595,74.8861,74.7706,74.8328,7700.0
2012-09-11 14:10:00,84.14,84.24,83.79,83.84,9500.0,74.7973,74.8861,74.4861,74.5306,9500.0
2012-09-11 14:20:00,83.86,84.09,83.86,83.93,6500.0,74.5483,74.7528,74.5483,74.6106,6500.0
2012-09-11 14:30:00,83.93,83.99,83.83,83.88,3500.0,74.6106,74.6639,74.5217,74.5661,3500.0
2012-09-11 14:40:00,83.84,83.84,83.57,83.57,5600.0,74.5306,74.5306,74.2905,74.2905,5600.0
2012-09-11 14:50:00,83.58,83.7,83.58,83.58,6900.0,74.2994,74.4061,74.2994,74.2994,6900.0
2012-09-11 15:00:00,83.6,83.75,83.56,83.7,11500.0,74.3172,74.4506,74.2817,74.4061,11500.0
2012-09-11 15:10:00,83.73,83.74,83.61,83.7,9800.0,74.4328,74.4417,74.3261,74.4061,9800.0
2012-09-11 15:20:00,83.67,83.79,83.56,83.7,15600.0,74.3794,74.4861,74.2817,74.4061,15600.0
2012-09-11 15:30:00,83.73,84.08,83.73,84.01,19800.0,74.4328,74.7439,74.4328,74.6817,19800.0
2012-09-11 15:40:00,84.0,84.18,83.9,84.1,20200.0,74.6728,74.8328,74.5839,74.7617,20200.0
2012-09-11 15:50:00,84.07,84.19,83.94,84.11,28000.0,74.735,74.8417,74.6195,74.7706,28000.0
2012-09-12 09:30:00,83.65,84.83,83.54,84.6,29100.0,74.3617,75.4106,74.2639,75.2062,29100.0
2012-09-12 09:40:00,84.58,85.27,84.5,85.26,27100.0,75.1884,75.8018,75.1173,75.7929,27100.0
2012-09-12 09:50:00,85.21,85.31,84.63,84.8,11900.0,75.7484,75.8373,75.2328,75.384,11900.0
2012-09-12 10:00:00,84.78,84.78,84.23,84.42,16600.0,75.3662,75.3662,74.8773,75.0462,16600.0
2012-09-12 10:10:00,84.38,84.49,84.23,84.49,8300.0,75.0106,75.1084,74.8773,75.1084,8300.0
2012-09-12 10:20:00,84.58,84.61,84.29,84.54,13600.0,75.1884,75.2151,74.9306,75.1528,13600.0
2012-09-12 10:30:00,84.51,84.55,84.4,84.55,3500.0,75.1262,75.1617,75.0284,75.1617,3500.0
2012-09-12 10:40:00,84.52,84.73,84.45,84.61,3900.0,75.1351,75.3217,75.0728,75.2151,3900.0
2012-09-12 10:50:00,84.62,85.18,84.61,85.18,7300.0,75.224,75.7218,75.2151,75.7218,7300.0
2012-09-12 11:00:00,85.18,85.74,85.18,85.74,7800.0,75.7218,76.2196,75.7218,76.2196,7800.0
2012-09-12 11:10:00,85.74,86.04,85.74,85.92,11300.0,76.2196,76.4863,76.2196,76.3796,11300.0
2012-09-12 11:20:00,85.9,86.09,85.86,85.93,7600.0,76.3618,76.5307,76.3263,76.3885,7600.0
2012-09-12 11:30:00,85.95,86.05,85.91,85.91,3600.0,76.4063,76.4952,76.3707,76.3707,3600.0
2012-09-12 11:40:00,85.93,85.97,85.83,85.88,4300.0,76.3885,76.4241,76.2996,76.344,4300.0
2012-09-12 11:50:00,85.91,86.05,85.91,85.96,5000.0,76.3707,76.4952,76.3707,76.4152,5000.0
2012-09-12 12:00:00,86.0,86.03,85.84,85.84,7300.0,76.4507,76.4774,76.3085,76.3085,7300.0
2012-09-12 12:10:00,85.81,85.83,85.75,85.79,4600.0,76.2818,76.2996,76.2285,76.264,4600.0
2012-09-12 12:20:00,85.79,85.82,85.76,85.78,2700.0,76.264,76.2907,76.2374,76.2552,2700.0
2012-09-12 12:30:00,85.81,85.85,85.72,85.85,4500.0,76.2818,76.3174,76.2018,76.3174,4500.0
2012-09-12 12:40:00,85.87,85.94,85.84,85.89,3300.0,76.3352,76.3974,76.3085,76.3529,3300.0
2012-09-12 12:50:00,85.97,86.05,85.93,86.01,8400.0,76.4241,76.4952,76.3885,76.4596,8400.0
2012-09-12 13:00:00,85.97,86.47,85.97,86.43,14800.0,76.4241,76.8685,76.4241,76.833,14800.0
2012-09-12 13:10:00,86.39,86.39,86.3,86.32,4100.0,76.7974,76.7974,76.7174,76.7352,4100.0
2012-09-12 13:20:00,86.34,86.85,86.33,86.78,24500.0,76.753,77.2063,76.7441,77.1441,24500.0
2012-09-12 13:30:00,86.84,86.84,86.49,86.58,5400.0,77.1975,77.1975,76.8863,76.9663,5400.0
2012-09-12 13:40:00,86.53,86.75,86.49,86.6,12400.0,76.9219,77.1174,76.8863,76.9841,12400.0
2012-09-12 13:50:00,86.65,86.89,86.53,86.83,6700.0,77.0285,77.2419,76.9219,77.1886,6700.0
2012-09-12 14:00:00,86.76,87.26,86.68,87.2,11900.0,77.1263,77.5708,77.0552,77.5175,11900.0
2012-09-12 14:10:00,87.19,87.25,87.1,87.16,9300.0,77.5086,77.5619,77.4286,77.4819,9300.0
2012-09-12 14:20:00,87.19,87.19,87.09,87.16,9900.0,77.5086,77.5086,77.4197,77.4819,9900.0
2012-09-12 14:30:00,87.16,87.5,87.16,87.41,15600.0,77.4819,77.7842,77.4819,77.7042,15600.0
2012-09-12 14:40:00,87.42,87.78,87.33,87.78,14600.0,77.713,78.0331,77.633,78.0331,14600.0
2012-09-12 14:50:00,87.78,87.94,87.55,87.66,17100.0,78.0331,78.1753,77.8286,77.9264,17100.0
2012-09-12 15:00:00,87.67,87.67,87.29,87.34,16100.0,77.9353,77.9353,77.5975,77.6419,16100.0
2012-09-12 15:10:00,87.35,87.75,87.31,87.7,16700.0,77.6508,78.0064,77.6153,77.962,16700.0
2012-09-12 15:20:00,87.71,87.71,87.23,87.52,16500.0,77.9708,77.9708,77.5441,77.8019,16500.0
2012-09-12 15:30:00,87.5,87.5,86.76,86.8,20200.0,77.7842,77.7842,77.1263,77.1619,20200.0
2012-09-12 15:40:00,86.79,87.01,86.65,86.95,32200.0,77.153,77.3486,77.0285,77.2952,32200.0
2012-09-12 15:50:00,87.0,87.38,86.91,87.0,103600.0,77.3397,77.6775,77.2597,77.3397,103600.0
2012-09-13 09:30:00,85.98,86.72,85.51,86.42,11900.0,76.4329,77.0908,76.0151,76.8241,11900.0
2012-09-13 09:40:00,86.49,86.49,86.12,86.22,5900.0,76.8863,76.8863,76.5574,76.6463,5900.0
2012-09-13 09:50:00,86.27,86.48,86.27,86.4,10800.0,76.6907,76.8774,76.6907,76.8063,10800.0
2012-09-13 10:00:00,86.43,86.44,86.14,86.25,15300.0,76.833,76.8419,76.5752,76.673,15300.0
2012-09-13 10:10:00,86.21,86.43,86.21,86.33,5700.0,76.6374,76.833,76.6374,76.7441,5700.0
2012-09-13 10:20:00,86.33,86.43,86.12,86.26,23800.0,76.7441,76.833,76.5574,76.6819,23800.0
2012-09-13 10:30:00,86.26,86.41,86.15,86.29,21800.0,76.6819,76.8152,76.5841,76.7085,21800.0
2012-09-13 10:40:00,86.3,86.3,86.01,86.15,12400.0,76.7174,76.7174,76.4596,76.5841,12400.0
2012-09-13 10:50:00,86.09,86.17,86.01,86.12,76400.0,76.5307,76.6018,76.4596,76.5574,76400.0
2012-09-13 11:00:00,86.13,86.33,86.13,86.25,15600.0,76.5663,76.7441,76.5663,76.673,15600.0
2012-09-13 11:10:00,86.25,86.44,86.25,86.34,15100.0,76.673,76.8419,76.673,76.753,15100.0
2012-09-13 11:20:00,86.34,86.56,86.26,86.43,14800.0,76.753,76.9485,76.6819,76.833,14800.0
2012-09-13 11:30:00,86.44,86.57,86.41,86.41,2300.0,76.8419,76.9574,76.8152,76.8152,2300.0
2012-09-13 11:40:00,86.39,86.46,86.28,86.28,1900.0,76.7974,76.8596,76.6996,76.6996,1900.0
2012-09-13 11:50:00,86.27,86.33,86.25,86.25,6300.0,76.6907,76.7441,76.673,76.673,6300.0
2012-09-13 12:00:00,86.28,86.35,86.2,86.25,5200.0,76.6996,76.7619,76.6285,76.673,5200.0
2012-09-13 12:10:00,86.26,86.37,86.08,86.3,5300.0,76.6819,76.7796,76.5218,76.7174,5300.0
2012-09-13 12:20:00,86.37,86.56,86.34,86.53,3900.0,76.7796,76.9485,76.753,76.9219,3900.0
2012-09-13 12:30:00,86.52,87.17,86.3,86.61,36300.0,76.913,77.4908,76.7174,76.993,36300.0
2012-09-13 12:40:00,86.6,86.87,86.45,86.81,24700.0,76.9841,77.2241,76.8508,77.1708,24700.0
2012-09-13 12:50:00,86.85,87.19,86.77,87.19,9000.0,77.2063,77.5086,77.1352,77.5086,9000.0
2012-09-13 13:00:00,87.23,87.5,87.16,87.19,15600.0,77.5441,77.7842,77.4819,77.5086,15600.0
2012-09-13 13:10:00,87.19,87.19,86.93,86.98,12200.0,77.5086,77.5086,77.2775,77.3219,12200.0
2012-09-13 13:20:00,86.97,87.19,86.91,87.14,14900.0,77.313,77.5086,77.2597,77.4641,14900.0
2012-09-13 13:30:00,87.14,87.7,87.1,87.5,14700.0,77.4641,77.962,77.4286,77.7842,14700.0
2012-09-13 13:40:00,87.53,87.88,87.51,87.78,4900.0,77.8108,78.122,77.7931,78.0331,4900.0
2012-09-13 13:50:00,87.83,87.87,87.56,87.62,14600.0,78.0775,78.1131,77.8375,77.8908,14600.0
2012-09-13 14:00:00,87.66,87.84,87.62,87.83,9800.0,77.9264,78.0864,77.8908,78.0775,9800.0
2012-09-13 14:10:00,87.81,87.86,87.74,87.86,13000.0,78.0597,78.1042,77.9975,78.1042,13000.0
2012-09-13 14:20:00,87.89,88.51,87.87,88.32,26700.0,78.1309,78.682,78.1131,78.5131,26700.0
2012-09-13 14:30:00,88.32,88.4,88.07,88.27,11500.0,78.5131,78.5842,78.2909,78.4687,11500.0
2012-09-13 14:40:00,88.16,88.44,88.11,88.4,7000.0,78.3709,78.6198,78.3264,78.5842,7000.0
2012-09-13 14:50:00,88.4,88.48,88.02,88.33,15900.0,78.5842,78.6553,78.2464,78.522,15900.0
2012-09-13 15:00:00,88.27,88.39,88.04,88.33,16500.0,78.4687,78.5753,78.2642,78.522,16500.0
2012-09-13 15:10:00,88.34,88.42,88.04,88.07,14700.0,78.5309,78.602,78.2642,78.2909,14700.0
2012-09-13 15:20:00,88.03,88.35,88.01,88.29,14100.0,78.2553,78.5398,78.2375,78.4864,14100.0
2012-09-13 15:30:00,88.29,88.34,87.97,88.03,26500.0,78.4864,78.5309,78.202,78.2553,26500.0
2012-09-13 15:40:00,88.04,88.2,87.68,87.93,36900.0,78.2642,78.4064,77.9442,78.1664,36900.0
2012-09-13 15:50:00,87.98,88.15,87.86,88.13,42700.0,78.2109,78.362,78.1042,78.3442,42700.0
2012-09-14 09:30:00,88.92,93.0,88.21,92.66,106100.0,79.0465,82.6735,78.4153,82.3712,106100.0
2012-09-14 09:40:00,92.73,92.74,91.79,91.79,57600.0,82.4334,82.4423,81.5978,81.5978,57600.0
2012-09-14 09:50:00,91.8,92.06,91.61,91.86,18100.0,81.6067,81.8378,81.4378,81.66,18100.0
2012-09-14 10:00:00,91.96,92.17,91.7,91.74,21700.0,81.7489,81.9356,81.5178,81.5534,21700.0
2012-09-14 10:10:00,91.72,92.11,91.72,92.1,15400.0,81.5356,81.8823,81.5356,81.8734,15400.0
2012-09-14 10:20:00,92.1,92.89,92.02,92.15,27500.0,81.8734,82.5757,81.8023,81.9178,27500.0
2012-09-14 10:30:00,92.15,92.55,92.04,92.1,16600.0,81.9178,82.2734,81.8201,81.8734,16600.0
2012-09-14 10:40:00,91.98,92.32,91.7,92.13,27700.0,81.7667,82.069,81.5178,81.9001,27700.0
2012-09-14 10:50:00,92.09,92.1,91.68,91.91,33600.0,81.8645,81.8734,81.5,81.7045,33600.0
2012-09-14 11:00:00,91.9,92.11,91.77,91.97,26400.0,81.6956,81.8823,81.58,81.7578,26400.0
2012-09-14 11:10:00,92.07,92.23,92.0,92.18,32800.0,81.8467,81.989,81.7845,81.9445,32800.0
2012-09-14 11:20:00,92.1,93.47,92.1,93.2,43400.0,81.8734,83.0913,81.8734,82.8512,43400.0
2012-09-14 11:30:00,93.22,93.47,92.82,93.38,27100.0,82.869,83.0913,82.5134,83.0113,27100.0
2012-09-14 11:40:00,93.23,93.5,92.82,93.16,22700.0,82.8779,83.1179,82.5134,82.8157,22700.0
2012-09-14 11:50:00,93.16,93.23,92.75,93.07,13700.0,82.8157,82.8779,82.4512,82.7357,13700.0
2012-09-14 12:00:00,93.07,93.49,92.99,93.41,24500.0,82.7357,83.109,82.6646,83.0379,24500.0
2012-09-14 12:10:00,93.44,93.71,93.24,93.65,48800.0,83.0646,83.3046,82.8868,83.2513,48800.0
2012-09-14 12:20:00,93.63,93.66,93.0,93.0,14200.0,83.2335,83.2602,82.6735,82.6735,14200.0
2012-09-14 12:30:00,93.04,93.1,92.76,92.76,7900.0,82.709,82.7624,82.4601,82.4601,7900.0
2012-09-14 12:40:00,92.76,92.88,92.51,92.58,21400.0,82.4601,82.5668,82.2379,82.3001,21400.0
2012-09-14 12:50:00,92.59,92.71,92.34,92.41,23800.0,82.309,82.4157,82.0867,82.149,23800.0
2012-09-14 13:00:00,92.39,92.51,92.37,92.44,19400.0,82.1312,82.2379,82.1134,82.1756,19400.0
2012-09-14 13:10:00,92.44,92.45,92.3,92.37,60800.0,82.1756,82.1845,82.0512,82.1134,60800.0
2012-09-14 13:20:00,92.37,92.48,92.25,92.25,34700.0,82.1134,82.2112,82.0067,82.0067,34700.0
2012-09-14 13:30:00,92.25,92.26,92.0,92.14,12500.0,82.0067,82.0156,81.7845,81.9089,12500.0
2012-09-14 13:40:00,92.13,92.19,91.5,91.66,21700.0,81.9001,81.9534,81.34,81.4822,21700.0
2012-09-14 13:50:00,91.7,91.73,91.26,91.26,40500.0,81.5178,81.5445,81.1267,81.1267,40500.0
2012-09-14 14:00:00,91.28,91.29,91.16,91.28,31200.0,81.1444,81.1533,81.0378,81.1444,31200.0
2012-09-14 14:10:00,91.28,91.46,90.95,90.95,21100.0,81.1444,81.3045,80.8511,80.8511,21100.0
2012-09-14 14:20:00,90.97,91.14,90.96,91.05,18300.0,80.8689,81.02,80.86,80.94,18300.0
2012-09-14 14:30:00,91.05,91.07,90.79,90.79,14500.0,80.94,80.9578,80.7088,80.7088,14500.0
2012-09-14 14:40:00,90.87,91.03,90.53,90.63,21600.0,80.78,80.9222,80.4777,80.5666,21600.0
2012-09-14 14:50:00,90.64,91.1,90.56,90.87,12600.0,80.5755,80.9844,80.5044,80.78,12600.0
2012-09-14 15:00:00,90.93,91.27,90.8,91.18,12500.0,80.8333,81.1356,80.7177,81.0555,12500.0
2012-09-14 15:10:00,91.22,91.63,91.21,91.5,17300.0,81.0911,81.4556,81.0822,81.34,17300.0
2012-09-14 15:20:00,91.49,91.87,91.39,91.83,28300.0,81.3311,81.6689,81.2422,81.6334,28300.0
2012-09-14 15:30:00,91.83,91.86,91.36,91.54,33400.0,81.6334,81.66,81.2156,81.3756,33400.0
2012-09-14 15:40:00,91.54,91.6,91.1,91.14,30700.0,81.3756,81.4289,80.9844,81.02,30700.0
2012-09-14 15:50:00,91.13,91.24,90.9,90.92,60800.0,81.0111,81.1089,80.8066,80.8244,60800.0
2012-09-17 09:30:00,90.53,90.86,89.7,89.78,10100.0,80.4777,80.7711,79.7399,79.811,10100.0
2012-09-17 09:40:00,89.59,89.59,88.85,89.09,13300.0,79.6421,79.6421,78.9843,79.1976,13300.0
2012-09-17 09:50:00,89.07,89.26,88.97,89.01,6100.0,79.1798,79.3487,79.0909,79.1265,6100.0
2012-09-17 10:00:00,89.0,89.08,88.66,88.66,6200.0,79.1176,79.1887,78.8154,78.8154,6200.0
2012-09-17 10:10:00,88.79,88.79,88.46,88.6,5400.0,78.9309,78.9309,78.6376,78.762,5400.0
2012-09-17 10:20:00,88.53,88.89,88.53,88.85,3900.0,78.6998,79.0198,78.6998,78.9843,3900.0
2012-09-17 10:30:00,88.82,89.02,88.59,88.66,5600.0,78.9576,79.1354,78.7531,78.8154,5600.0
2012-09-17 10:40:00,88.59,88.8,88.58,88.8,6500.0,78.7531,78.9398,78.7442,78.9398,6500.0
2012-09-17 10:50:00,88.77,88.81,88.47,88.73,4500.0,78.9131,78.9487,78.6465,78.8776,4500.0
2012-09-17 11:00:00,88.71,88.72,88.28,88.28,5100.0,78.8598,78.8687,78.4776,78.4776,5100.0
2012-09-17 11:10:00,88.3,88.34,87.81,87.82,11700.0,78.4953,78.5309,78.0597,78.0686,11700.0
2012-09-17 11:20:00,87.83,88.41,87.8,88.34,7300.0,78.0775,78.5931,78.0509,78.5309,7300.0
2012-09-17 11:30:00,88.35,88.5,88.22,88.5,3600.0,78.5398,78.6731,78.4242,78.6731,3600.0
2012-09-17 11:40:00,88.5,89.19,88.4,89.1,17500.0,78.6731,79.2865,78.5842,79.2065,17500.0
2012-09-17 11:50:00,89.07,89.07,88.5,88.5,10600.0,79.1798,79.1798,78.6731,78.6731,10600.0
2012-09-17 12:00:00,88.56,88.87,88.53,88.79,2900.0,78.7265,79.002,78.6998,78.9309,2900.0
2012-09-17 12:10:00,88.86,88.86,88.58,88.65,11100.0,78.9932,78.9932,78.7442,78.8065,11100.0
2012-09-17 12:20:00,88.72,88.72,88.51,88.52,8100.0,78.8687,78.8687,78.682,78.6909,8100.0
2012-09-17 12:30:00,88.57,88.62,88.51,88.54,1100.0,78.7354,78.7798,78.682,78.7087,1100.0
2012-09-17 12:40:00,88.54,88.6,88.47,88.56,4400.0,78.7087,78.762,78.6465,78.7265,4400.0
2012-09-17 12:50:00,88.56,88.59,88.44,88.47,3600.0,78.7265,78.7531,78.6198,78.6465,3600.0
2012-09-17 13:00:00,88.47,88.55,88.39,88.39,3600.0,78.6465,78.7176,78.5753,78.5753,3600.0
2012-09-17 13:10:00,88.3,88.38,88.22,88.29,3500.0,78.4953,78.5665,78.4242,78.4864,3500.0
2012-09-17 13:20:00,88.3,88.42,88.26,88.26,2100.0,78.4953,78.602,78.4598,78.4598,2100.0
2012-09-17 13:30:00,88.26,88.26,88.09,88.1,5400.0,78.4598,78.4598,78.3087,78.3175,5400.0
2012-09-17 13:40:00,88.11,88.22,88.11,88.17,3600.0,78.3264,78.4242,78.3264,78.3798,3600.0
2012-09-17 13:50:00,88.18,88.35,88.07,88.24,9500.0,78.3887,78.5398,78.2909,78.442,9500.0
2012-09-17 14:00:00,88.23,88.39,87.93,87.97,9400.0,78.4331,78.5753,78.1664,78.202,9400.0
2012-09-17 14:10:00,87.98,88.11,87.94,88.05,15100.0,78.2109,78.3264,78.1753,78.2731,15100.0
2012-09-17 14:20:00,88.05,88.19,87.97,88.09,8300.0,78.2731,78.3975,78.202,78.3087,8300.0
2012-09-17 14:30:00,88.05,88.15,87.99,88.09,13100.0,78.2731,78.362,78.2198,78.3087,13100.0
2012-09-17 14:40:00,88.09,88.49,87.94,88.36,31000.0,78.3087,78.6642,78.1753,78.5487,31000.0
2012-09-17 14:50:00,88.33,88.39,88.17,88.3,11600.0,78.522,78.5753,78.3798,78.4953,11600.0
2012-09-17 15:00:00,88.3,88.35,87.84,87.9,10700.0,78.4953,78.5398,78.0864,78.1398,10700.0
2012-09-17 15:10:00,87.82,88.08,87.76,87.89,16300.0,78.0686,78.2998,78.0153,78.1309,16300.0
2012-09-17 15:20:00,87.84,88.0,87.63,87.63,14300.0,78.0864,78.2286,77.8997,77.8997,14300.0
2012-09-17 15:30:00,87.64,87.7,87.55,87.59,18000.0,77.9086,77.962,77.8286,77.8642,18000.0
2012-09-17 15:40:00,87.6,87.81,87.52,87.6,32100.0,77.8731,78.0597,77.8019,77.8731,32100.0
2012-09-17 15:50:00,87.6,87.75,87.32,87.43,75900.0,77.8731,78.0064,77.6242,77.7219,75900.0
2012-09-18 09:30:00,87.01,88.0,87.01,87.34,15100.0,77.3486,78.2286,77.3486,77.6419,15100.0
2012-09-18 09:40:00,87.29,87.57,86.67,87.09,11300.0,77.5975,77.8464,77.0463,77.4197,11300.0
2012-09-18 09:50:00,87.1,87.52,87.05,87.49,2600.0,77.4286,77.8019,77.3841,77.7753,2600.0
2012-09-18 10:00:00,87.54,87.76,87.33,87.48,8100.0,77.8197,78.0153,77.633,77.7664,8100.0
2012-09-18 10:10:00,87.52,87.7,87.51,87.64,7100.0,77.8019,77.962,77.7931,77.9086,7100.0
2012-09-18 10:20:00,87.68,87.83,87.59,87.77,7100.0,77.9442,78.0775,77.8642,78.0242,7100.0
2012-09-18 10:30:00,87.75,87.87,87.7,87.78,8000.0,78.0064,78.1131,77.962,78.0331,8000.0
2012-09-18 10:40:00,87.81,87.81,87.39,87.51,3700.0,78.0597,78.0597,77.6864,77.7931,3700.0
2012-09-18 10:50:00,87.45,87.64,87.16,87.64,12900.0,77.7397,77.9086,77.4819,77.9086,12900.0
2012-09-18 11:00:00,87.67,87.93,87.67,87.79,8700.0,77.9353,78.1664,77.9353,78.042,8700.0
2012-09-18 11:10:00,87.8,87.85,87.63,87.63,5500.0,78.0509,78.0953,77.8997,77.8997,5500.0
2012-09-18 11:20:00,87.68,87.71,87.52,87.57,3000.0,77.9442,77.9708,77.8019,77.8464,3000.0
2012-09-18 11:30:00,87.61,87.61,87.23,87.58,5900.0,77.882,77.882,77.5441,77.8553,5900.0
2012-09-18 11:40:00,87.51,87.52,87.35,87.42,2100.0,77.7931,77.8019,77.6508,77.713,2100.0
2012-09-18 11:50:00,87.39,87.43,87.16,87.22,10900.0,77.6864,77.7219,77.4819,77.5353,10900.0
2012-09-18 12:00:00,87.22,87.3,87.12,87.12,6000.0,77.5353,77.6064,77.4464,77.4464,6000.0
2012-09-18 12:10:00,87.15,87.18,86.77,86.91,9900.0,77.473,77.4997,77.1352,77.2597,9900.0
2012-09-18 12:20:00,86.92,87.14,86.87,87.06,4300.0,77.2686,77.4641,77.2241,77.393,4300.0
2012-09-18 12:30:00,87.06,87.15,86.99,87.15,8100.0,77.393,77.473,77.3308,77.473,8100.0
2012-09-18 12:40:00,87.17,87.24,87.11,87.17,5100.0,77.4908,77.553,77.4375,77.4908,5100.0
2012-09-18 12:50:00,87.26,87.48,87.24,87.4,5700.0,77.5708,77.7664,77.553,77.6953,5700.0
2012-09-18 13:00:00,87.42,87.54,87.22,87.31,7200.0,77.713,77.8197,77.5353,77.6153,7200.0
2012-09-18 13:10:00,87.24,87.44,87.23,87.25,4300.0,77.553,77.7308,77.5441,77.5619,4300.0
2012-09-18 13:20:00,87.29,87.29,87.16,87.19,6800.0,77.5975,77.5975,77.4819,77.5086,6800.0
2012-09-18 13:30:00,87.23,87.25,87.05,87.2,4000.0,77.5441,77.5619,77.3841,77.5175,4000.0
2012-09-18 13:40:00,87.2,87.42,87.19,87.42,10800.0,77.5175,77.713,77.5086,77.713,10800.0
2012-09-18 13:50:00,87.39,87.46,87.3,87.37,11100.0,77.6864,77.7486,77.6064,77.6686,11100.0
2012-09-18 14:00:00,87.3,87.5,87.24,87.37,10000.0,77.6064,77.7842,77.553,77.6686,10000.0
2012-09-18 14:10:00,87.38,87.61,87.36,87.58,2800.0,77.6775,77.882,77.6597,77.8553,2800.0
2012-09-18 14:20:00,87.55,87.6,87.38,87.45,5400.0,77.8286,77.8731,77.6775,77.7397,5400.0
2012-09-18 14:30:00,87.39,87.43,87.09,87.1,2800.0,77.6864,77.7219,77.4197,77.4286,2800.0
2012-09-18 14:40:00,87.07,87.18,87.0,87.01,11900.0,77.4019,77.4997,77.3397,77.3486,11900.0
2012-09-18 14:50:00,87.06,87.32,87.01,87.23,11400.0,77.393,77.6242,77.3486,77.5441,11400.0
2012-09-18 15:00:00,87.26,87.26,87.05,87.21,21300.0,77.5708,77.5708,77.3841,77.5264,21300.0
2012-09-18 15:10:00,87.26,87.4,87.19,87.23,10300.0,77.5708,77.6953,77.5086,77.5441,10300.0
2012-09-18 15:20:00,87.23,87.6,87.23,87.53,7200.0,77.5441,77.8731,77.5441,77.8108,7200.0
2012-09-18 15:30:00,87.58,87.73,87.48,87.7,9300.0,77.8553,77.9886,77.7664,77.962,9300.0
2012-09-18 15:40:00,87.68,87.78,87.51,87.7,9900.0,77.9442,78.0331,77.7931,77.962,9900.0
2012-09-18 15:50:00,87.69,87.78,87.33,87.54,19100.0,77.9531,78.0331,77.633,77.8197,19100.0
2012-09-19 09:30:00,87.95,88.48,87.4,87.4,8700.0,78.1842,78.6553,77.6953,77.6953,8700.0
2012-09-19 09:40:00,87.57,88.84,87.52,88.78,14100.0,77.8464,78.9754,77.8019,78.922,14100.0
2012-09-19 09:50:00,88.75,89.44,88.55,89.44,8900.0,78.8954,79.5088,78.7176,79.5088,8900.0
2012-09-19 10:00:00,89.35,89.82,89.23,89.44,5500.0,79.4287,79.8466,79.3221,79.5088,5500.0
2012-09-19 10:10:00,89.33,89.42,88.87,88.87,3400.0,79.411,79.491,79.002,79.002,3400.0
2012-09-19 10:20:00,88.99,89.04,88.65,88.82,8500.0,79.1087,79.1532,78.8065,78.9576,8500.0
2012-09-19 10:30:00,88.82,88.85,88.51,88.85,5900.0,78.9576,78.9843,78.682,78.9843,5900.0
2012-09-19 10:40:00,88.86,88.91,88.65,88.91,3400.0,78.9932,79.0376,78.8065,79.0376,3400.0
2012-09-19 10:50:00,88.92,88.95,88.79,88.95,3100.0,79.0465,79.0732,78.9309,79.0732,3100.0
2012-09-19 11:00:00,88.91,89.06,88.8,89.06,4300.0,79.0376,79.1709,78.9398,79.1709,4300.0
2012-09-19 11:10:00,89.07,89.26,89.04,89.24,10400.0,79.1798,79.3487,79.1532,79.331,10400.0
2012-09-19 11:20:00,89.3,89.46,89.19,89.24,6900.0,79.3843,79.5265,79.2865,79.331,6900.0
2012-09-19 11:30:00,89.21,89.35,89.16,89.23,6400.0,79.3043,79.4287,79.2598,79.3221,6400.0
2012-09-19 11:40:00,89.25,89.41,89.25,89.3,11000.0,79.3398,79.4821,79.3398,79.3843,11000.0
2012-09-19 11:50:00,89.31,89.31,89.06,89.14,8400.0,79.3932,79.3932,79.1709,79.2421,8400.0
2012-09-19 12:00:00,89.08,89.27,89.06,89.09,38300.0,79.1887,79.3576,79.1709,79.1976,38300.0
2012-09-19 12:10:00,89.09,89.21,89.03,89.12,18400.0,79.1976,79.3043,79.1443,79.2243,18400.0
2012-09-19 12:20:00,89.15,89.59,89.06,89.59,7900.0,79.251,79.6421,79.1709,79.6421,7900.0
2012-09-19 12:30:00,89.57,89.57,89.25,89.31,4100.0,79.6243,79.6243,79.3398,79.3932,4100.0
2012-09-19 12:40:00,89.38,89.4,89.15,89.37,9000.0,79.4554,79.4732,79.251,79.4465,9000.0
2012-09-19 12:50:00,89.33,89.34,89.17,89.27,2500.0,79.411,79.4199,79.2687,79.3576,2500.0
2012-09-19 13:00:00,89.4,89.42,89.11,89.13,5900.0,79.4732,79.491,79.2154,79.2332,5900.0
2012-09-19 13:10:00,89.1,89.4,89.1,89.31,8700.0,79.2065,79.4732,79.2065,79.3932,8700.0
2012-09-19 13:20:00,89.31,89.33,89.02,89.13,5400.0,79.3932,79.411,79.1354,79.2332,5400.0
2012-09-19 13:30:00,89.11,89.37,89.1,89.12,4200.0,79.2154,79.4465,79.2065,79.2243,4200.0
2012-09-19 13:40:00,89.12,89.24,89.08,89.18,4500.0,79.2243,79.331,79.1887,79.2776,4500.0
2012-09-19 13:50:00,89.21,89.39,89.21,89.37,5300.0,79.3043,79.4643,79.3043,79.4465,5300.0
2012-09-19 14:00:00,89.38,89.38,89.18,89.25,5200.0,79.4554,79.4554,79.2776,79.3398,5200.0
2012-09-19 14:10:00,89.23,89.52,89.15,89.47,5900.0,79.3221,79.5799,79.251,79.5354,5900.0
2012-09-19 14:20:00,89.47,89.55,89.36,89.4,2400.0,79.5354,79.6065,79.4376,79.4732,2400.0
2012-09-19 14:30:00,89.42,89.67,89.39,89.54,6200.0,79.491,79.7132,79.4643,79.5976,6200.0
2012-09-19 14:40:00,89.54,89.65,89.42,89.65,8900.0,79.5976,79.6954,79.491,79.6954,8900.0
2012-09-19 14:50:00,89.67,89.84,89.55,89.84,5300.0,79.7132,79.8643,79.6065,79.8643,5300.0
2012-09-19 15:00:00,89.82,89.9,89.68,89.84,9700.0,79.8466,79.9177,79.7221,79.8643,9700.0
2012-09-19 15:10:00,89.84,89.89,89.65,89.76,10000.0,79.8643,79.9088,79.6954,79.7932,10000.0
2012-09-19 15:20:00,89.71,89.8,89.61,89.71,10800.0,79.7488,79.8288,79.6599,79.7488,10800.0
2012-09-19 15:30:00,89.68,89.98,89.62,89.98,22200.0,79.7221,79.9888,79.6688,79.9888,22200.0
2012-09-19 15:40:00,90.0,90.4,89.98,90.34,26600.0,80.0066,80.3622,79.9888,80.3088,26600.0
2012-09-19 15:50:00,90.35,90.48,89.98,89.98,28300.0,80.3177,80.4333,79.9888,79.9888,28300.0
2012-09-20 09:30:00,89.83,89.83,87.96,88.45,23600.0,79.8554,79.8554,78.1931,78.6287,23600.0
2012-09-20 09:40:00,88.47,89.14,88.01,88.15,11100.0,78.6465,79.2421,78.2375,78.362,11100.0
2012-09-20 09:50:00,88.16,88.16,87.21,87.6,19600.0,78.3709,78.3709,77.5264,77.8731,19600.0
2012-09-20 10:00:00,87.58,88.18,87.41,88.03,24900.0,77.8553,78.3887,77.7042,78.2553,24900.0
2012-09-20 10:10:00,88.0,88.54,88.0,88.49,15600.0,78.2286,78.7087,78.2286,78.6642,15600.0
2012-09-20 10:20:00,88.47,88.99,88.16,88.99,15700.0,78.6465,79.1087,78.3709,79.1087,15700.0
2012-09-20 10:30:00,89.0,89.4,88.89,89.4,9100.0,79.1176,79.4732,79.0198,79.4732,9100.0
2012-09-20 10:40:00,89.42,89.63,89.15,89.17,12200.0,79.491,79.6777,79.251,79.2687,12200.0
2012-09-20 10:50:00,89.11,89.18,88.8,89.14,9500.0,79.2154,79.2776,78.9398,79.2421,9500.0
2012-09-20 11:00:00,89.2,89.22,88.94,89.06,7200.0,79.2954,79.3132,79.0643,79.1709,7200.0
2012-09-20 11:10:00,89.11,89.16,88.22,88.7,28400.0,79.2154,79.2598,78.4242,78.8509,28400.0
2012-09-20 11:20:00,88.73,88.88,88.53,88.66,3100.0,78.8776,79.0109,78.6998,78.8154,3100.0
2012-09-20 11:30:00,88.67,88.81,88.66,88.73,3500.0,78.8243,78.9487,78.8154,78.8776,3500.0
2012-09-20 11:40:00,88.79,88.9,88.71,88.74,3200.0,78.9309,79.0287,78.8598,78.8865,3200.0
2012-09-20 11:50:00,88.58,88.73,88.57,88.66,2800.0,78.7442,78.8776,78.7354,78.8154,2800.0
2012-09-20 12:00:00,88.7,88.72,88.42,88.42,4300.0,78.8509,78.8687,78.602,78.602,4300.0
2012-09-20 12:10:00,88.48,88.51,88.4,88.49,3900.0,78.6553,78.682,78.5842,78.6642,3900.0
2012-09-20 12:20:00,88.49,88.54,88.23,88.37,3800.0,78.6642,78.7087,78.4331,78.5576,3800.0
2012-09-20 12:30:00,88.31,88.35,88.08,88.08,6400.0,78.5042,78.5398,78.2998,78.2998,6400.0
2012-09-20 12:40:00,88.13,88.38,88.08,88.14,6300.0,78.3442,78.5665,78.2998,78.3531,6300.0
2012-09-20 12:50:00,88.15,88.23,88.0,88.09,2500.0,78.362,78.4331,78.2286,78.3087,2500.0
2012-09-20 13:00:00,88.05,88.14,88.0,88.12,9100.0,78.2731,78.3531,78.2286,78.3353,9100.0
2012-09-20 13:10:00,88.2,88.67,88.19,88.46,9000.0,78.4064,78.8243,78.3975,78.6376,9000.0
2012-09-20 13:20:00,88.46,88.47,88.01,88.02,3200.0,78.6376,78.6465,78.2375,78.2464,3200.0
2012-09-20 13:30:00,88.09,88.19,88.01,88.07,6000.0,78.3087,78.3975,78.2375,78.2909,6000.0
2012-09-20 13:40:00,88.05,88.05,87.94,88.02,7100.0,78.2731,78.2731,78.1753,78.2464,7100.0
2012-09-20 13:50:00,88.01,88.08,87.94,88.02,4000.0,78.2375,78.2998,78.1753,78.2464,4000.0
2012-09-20 14:00:00,88.04,88.05,87.88,88.05,4300.0,78.2642,78.2731,78.122,78.2731,4300.0
2012-09-20 14:10:00,88.05,88.11,87.93,88.05,19100.0,78.2731,78.3264,78.1664,78.2731,19100.0
2012-09-20 14:20:00,88.01,88.1,87.96,88.02,12100.0,78.2375,78.3175,78.1931,78.2464,12100.0
2012-09-20 14:30:00,88.03,88.6,88.01,88.54,20800.0,78.2553,78.762,78.2375,78.7087,20800.0
2012-09-20 14:40:00,88.45,88.54,88.15,88.16,5400.0,78.6287,78.7087,78.362,78.3709,5400.0
2012-09-20 14:50:00,88.23,88.26,88.15,88.18,6700.0,78.4331,78.4598,78.362,78.3887,6700.0
2012-09-20 15:00:00,88.25,88.35,88.16,88.25,6600.0,78.4509,78.5398,78.3709,78.4509,6600.0
2012-09-20 15:10:00,88.25,88.36,88.2,88.3,30500.0,78.4509,78.5487,78.4064,78.4953,30500.0
2012-09-20 15:20:00,88.32,88.6,88.32,88.33,16500.0,78.5131,78.762,78.5131,78.522,16500.0
2012-09-20 15:30:00,88.33,88.52,87.79,87.95,61500.0,78.522,78.6909,78.042,78.1842,61500.0
2012-09-20 15:40:00,87.83,88.35,87.82,88.0,37000.0,78.0775,78.5398,78.0686,78.2286,37000.0
2012-09-20 15:50:00,88.03,88.25,87.87,88.15,39000.0,78.2553,78.4509,78.1131,78.362,39000.0
2012-09-21 09:30:00,88.8,89.43,88.72,89.16,77800.0,78.9398,79.4999,78.8687,79.2598,77800.0
2012-09-21 09:40:00,89.15,89.27,89.08,89.15,2700.0,79.251,79.3576,79.1887,79.251,2700.0
2012-09-21 09:50:00,89.08,89.12,88.52,88.6,9800.0,79.1887,79.2243,78.6909,78.762,9800.0
2012-09-21 10:00:00,88.66,88.66,88.38,88.56,2300.0,78.8154,78.8154,78.5665,78.7265,2300.0
2012-09-21 10:10:00,88.58,88.66,88.39,88.39,2700.0,78.7442,78.8154,78.5753,78.5753,2700.0
2012-09-21 10:20:00,88.44,88.69,88.44,88.49,5300.0,78.6198,78.842,78.6198,78.6642,5300.0
2012-09-21 10:30:00,88.4,88.51,88.34,88.34,4000.0,78.5842,78.682,78.5309,78.5309,4000.0
2012-09-21 10:40:00,88.34,88.35,88.09,88.09,9400.0,78.5309,78.5398,78.3087,78.3087,9400.0
2012-09-21 10:50:00,88.13,88.13,87.85,87.85,9800.0,78.3442,78.3442,78.0953,78.0953,9800.0
2012-09-21 11:00:00,87.84,87.91,87.61,87.61,15400.0,78.0864,78.1486,77.882,77.882,15400.0
2012-09-21 11:10:00,87.69,87.91,87.63,87.91,23600.0,77.9531,78.1486,77.8997,78.1486,23600.0
2012-09-21 11:20:00,87.9,88.35,87.9,88.08,5600.0,78.1398,78.5398,78.1398,78.2998,5600.0
2012-09-21 11:30:00,88.14,88.31,88.1,88.22,7500.0,78.3531,78.5042,78.3175,78.4242,7500.0
2012-09-21 11:40:00,88.22,88.64,88.22,88.5,7100.0,78.4242,78.7976,78.4242,78.6731,7100.0
2012-09-21 11:50:00,88.61,88.63,88.33,88.43,6300.0,78.7709,78.7887,78.522,78.6109,6300.0
2012-09-21 12:00:00,88.51,88.62,88.4,88.44,9200.0,78.682,78.7798,78.5842,78.6198,9200.0
2012-09-21 12:10:00,88.47,88.62,88.47,88.48,5300.0,78.6465,78.7798,78.6465,78.6553,5300.0
2012-09-21 12:20:00,88.37,88.49,88.32,88.47,16900.0,78.5576,78.6642,78.5131,78.6465,16900.0
2012-09-21 12:30:00,88.44,88.5,88.35,88.37,4100.0,78.6198,78.6731,78.5398,78.5576,4100.0
2012-09-21 12:40:00,88.35,88.38,88.29,88.37,4700.0,78.5398,78.5665,78.4864,78.5576,4700.0
2012-09-21 12:50:00,88.33,88.33,88.01,88.01,6400.0,78.522,78.522,78.2375,78.2375,6400.0
2012-09-21 13:00:00,88.04,88.31,87.97,87.97,5300.0,78.2642,78.5042,78.202,78.202,5300.0
2012-09-21 13:10:00,88.01,88.25,87.95,88.17,5800.0,78.2375,78.4509,78.1842,78.3798,5800.0
2012-09-21 13:20:00,88.14,88.14,87.95,88.0,3100.0,78.3531,78.3531,78.1842,78.2286,3100.0
2012-09-21 13:30:00,87.95,88.02,87.95,87.99,3800.0,78.1842,78.2464,78.1842,78.2198,3800.0
2012-09-21 13:40:00,87.96,88.02,87.88,87.88,20700.0,78.1931,78.2464,78.122,78.122,20700.0
2012-09-21 13:50:00,87.89,88.06,87.89,88.04,12100.0,78.1309,78.282,78.1309,78.2642,12100.0
2012-09-21 14:00:00,88.04,88.05,87.94,87.97,6400.0,78.2642,78.2731,78.1753,78.202,6400.0
2012-09-21 14:10:00,87.98,88.1,87.84,87.95,8500.0,78.2109,78.3175,78.0864,78.1842,8500.0
2012-09-21 14:20:00,87.94,88.13,87.94,88.11,11300.0,78.1753,78.3442,78.1753,78.3264,11300.0
2012-09-21 14:30:00,88.03,88.22,87.99,88.03,19500.0,78.2553,78.4242,78.2198,78.2553,19500.0
2012-09-21 14:40:00,88.01,88.21,87.9,88.12,15300.0,78.2375,78.4153,78.1398,78.3353,15300.0
2012-09-21 14:50:00,88.13,88.29,88.1,88.18,6100.0,78.3442,78.4864,78.3175,78.3887,6100.0
2012-09-21 15:00:00,88.14,88.2,88.03,88.2,9000.0,78.3531,78.4064,78.2553,78.4064,9000.0
2012-09-21 15:10:00,88.2,88.27,88.07,88.13,8500.0,78.4064,78.4687,78.2909,78.3442,8500.0
2012-09-21 15:20:00,88.16,88.23,88.11,88.17,9300.0,78.3709,78.4331,78.3264,78.3798,9300.0
2012-09-21 15:30:00,88.15,88.24,88.02,88.02,13500.0,78.362,78.442,78.2464,78.2464,13500.0
2012-09-21 15:40:00,88.0,88.25,87.81,87.89,34800.0,78.2286,78.4509,78.0597,78.1309,34800.0
2012-09-21 15:50:00,87.84,88.02,87.84,87.95,49600.0,78.0864,78.2464,78.0864,78.1842,49600.0
2012-09-24 09:30:00,87.47,87.86,87.26,87.56,33400.0,77.7575,78.1042,77.5708,77.8375,33400.0
2012-09-24 09:40:00,87.67,88.11,87.62,87.95,5300.0,77.9353,78.3264,77.8908,78.1842,5300.0
2012-09-24 09:50:00,87.9,88.08,87.8,87.84,12500.0,78.1398,78.2998,78.0509,78.0864,12500.0
2012-09-24 10:00:00,87.9,87.9,87.7,87.7,3400.0,78.1398,78.1398,77.962,77.962,3400.0
2012-09-24 10:10:00,87.75,87.97,87.71,87.95,14700.0,78.0064,78.202,77.9708,78.1842,14700.0
2012-09-24 10:20:00,87.91,88.19,87.74,88.1,4100.0,78.1486,78.3975,77.9975,78.3175,4100.0
2012-09-24 10:30:00,88.2,88.58,88.09,88.09,6400.0,78.4064,78.7442,78.3087,78.3087,6400.0
2012-09-24 10:40:00,88.08,88.35,88.05,88.14,5500.0,78.2998,78.5398,78.2731,78.3531,5500.0
2012-09-24 10:50:00,88.16,88.36,88.09,88.32,6300.0,78.3709,78.5487,78.3087,78.5131,6300.0
2012-09-24 11:00:00,88.31,88.4,88.24,88.36,2800.0,78.5042,78.5842,78.442,78.5487,2800.0
2012-09-24 11:10:00,88.33,88.38,88.23,88.38,8000.0,78.522,78.5665,78.4331,78.5665,8000.0
2012-09-24 11:20:00,88.48,88.58,88.2,88.36,13800.0,78.6553,78.7442,78.4064,78.5487,13800.0
2012-09-24 11:30:00,88.38,88.39,88.12,88.12,2000.0,78.5665,78.5753,78.3353,78.3353,2000.0
2012-09-24 11:40:00,88.04,88.17,87.75,87.76,10100.0,78.2642,78.3798,78.0064,78.0153,10100.0
2012-09-24 11:50:00,87.79,87.98,87.77,87.87,11700.0,78.042,78.2109,78.0242,78.1131,11700.0
2012-09-24 12:00:00,87.86,87.91,87.75,87.76,3300.0,78.1042,78.1486,78.0064,78.0153,3300.0
2012-09-24 12:10:00,87.84,88.16,87.84,88.16,4500.0,78.0864,78.3709,78.0864,78.3709,4500.0
2012-09-24 12:20:00,88.16,88.18,87.97,87.97,8800.0,78.3709,78.3887,78.202,78.202,8800.0
2012-09-24 12:30:00,87.85,88.1,87.85,88.0,14200.0,78.0953,78.3175,78.0953,78.2286,14200.0
2012-09-24 12:40:00,87.97,88.12,87.96,88.03,9700.0,78.202,78.3353,78.1931,78.2553,9700.0
2012-09-24 12:50:00,88.02,88.02,87.89,87.94,4100.0,78.2464,78.2464,78.1309,78.1753,4100.0
2012-09-24 13:00:00,87.94,88.07,87.83,88.07,5200.0,78.1753,78.2909,78.0775,78.2909,5200.0
2012-09-24 13:10:00,88.09,88.15,87.9,87.92,15400.0,78.3087,78.362,78.1398,78.1575,15400.0
2012-09-24 13:20:00,87.98,88.05,87.97,88.05,1800.0,78.2109,78.2731,78.202,78.2731,1800.0
2012-09-24 13:30:00,87.97,87.97,87.82,87.92,2800.0,78.202,78.202,78.0686,78.1575,2800.0
2012-09-24 13:40:00,87.88,87.97,87.88,87.93,2800.0,78.122,78.202,78.122,78.1664,2800.0
2012-09-24 13:50:00,87.94,88.07,87.94,87.97,7900.0,78.1753,78.2909,78.1753,78.202,7900.0
2012-09-24 14:00:00,87.97,88.1,87.88,88.04,14800.0,78.202,78.3175,78.122,78.2642,14800.0
2012-09-24 14:10:00,88.11,88.28,88.1,88.28,2300.0,78.3264,78.4776,78.3175,78.4776,2300.0
2012-09-24 14:20:00,88.3,88.3,88.15,88.3,7100.0,78.4953,78.4953,78.362,78.4953,7100.0
2012-09-24 14:30:00,88.24,88.26,88.06,88.18,5300.0,78.442,78.4598,78.282,78.3887,5300.0
2012-09-24 14:40:00,88.17,88.17,87.95,88.08,7000.0,78.3798,78.3798,78.1842,78.2998,7000.0
2012-09-24 14:50:00,88.08,88.39,88.08,88.15,7500.0,78.2998,78.5753,78.2998,78.362,7500.0
2012-09-24 15:00:00,88.19,88.19,88.0,88.18,2300.0,78.3975,78.3975,78.2286,78.3887,2300.0
2012-09-24 15:10:00,88.11,88.11,88.0,88.01,3000.0,78.3264,78.3264,78.2286,78.2375,3000.0
2012-09-24 15:20:00,88.01,88.18,87.99,88.07,4900.0,78.2375,78.3887,78.2198,78.2909,4900.0
2012-09-24 15:30:00,88.05,88.27,88.01,88.23,8300.0,78.2731,78.4687,78.2375,78.4331,8300.0
2012-09-24 15:40:00,88.19,88.31,88.08,88.14,9000.0,78.3975,78.5042,78.2998,78.3531,9000.0
2012-09-24 15:50:00,88.14,88.24,88.05,88.14,17900.0,78.3531,78.442,78.2731,78.3531,17900.0
2012-09-25 09:30:00,85.47,86.88,85.13,86.55,37200.0,75.9796,77.233,75.6773,76.9397,37200.0
2012-09-25 09:40:00,86.51,87.07,86.49,86.83,74900.0,76.9041,77.4019,76.8863,77.1886,74900.0
2012-09-25 09:50:00,86.87,87.11,86.69,87.05,30300.0,77.2241,77.4375,77.0641,77.3841,30300.0
2012-09-25 10:00:00,87.1,87.28,86.83,87.1,31100.0,77.4286,77.5886,77.1886,77.4286,31100.0
2012-09-25 10:10:00,87.15,87.49,87.13,87.26,17200.0,77.473,77.7753,77.4552,77.5708,17200.0
2012-09-25 10:20:00,87.28,87.28,86.96,87.18,7900.0,77.5886,77.5886,77.3041,77.4997,7900.0
2012-09-25 10:30:00,87.15,87.21,86.96,86.96,8600.0,77.473,77.5264,77.3041,77.3041,8600.0
2012-09-25 10:40:00,86.98,87.12,86.83,87.01,9500.0,77.3219,77.4464,77.1886,77.3486,9500.0
2012-09-25 10:50:00,87.02,87.12,86.89,86.94,7500.0,77.3575,77.4464,77.2419,77.2863,7500.0
2012-09-25 11:00:00,87.0,87.12,86.89,86.97,9100.0,77.3397,77.4464,77.2419,77.313,9100.0
2012-09-25 11:10:00,86.96,87.0,86.53,86.53,10100.0,77.3041,77.3397,76.9219,76.9219,10100.0
2012-09-25 11:20:00,86.6,86.83,86.55,86.68,14200.0,76.9841,77.1886,76.9397,77.0552,14200.0
2012-09-25 11:30:00,86.66,86.93,86.65,86.93,6300.0,77.0374,77.2775,77.0285,77.2775,6300.0
2012-09-25 11:40:00,86.95,86.99,86.69,86.94,17200.0,77.2952,77.3308,77.0641,77.2863,17200.0
2012-09-25 11:50:00,86.94,87.01,86.87,87.0,16500.0,77.2863,77.3486,77.2241,77.3397,16500.0
2012-09-25 12:00:00,87.0,87.01,86.82,86.82,9600.0,77.3397,77.3486,77.1797,77.1797,9600.0
2012-09-25 12:10:00,86.9,87.0,86.52,86.58,13400.0,77.2508,77.3397,76.913,76.9663,13400.0
2012-09-25 12:20:00,86.6,86.81,86.6,86.72,12900.0,76.9841,77.1708,76.9841,77.0908,12900.0
2012-09-25 12:30:00,86.73,86.83,86.66,86.69,15000.0,77.0997,77.1886,77.0374,77.0641,15000.0
2012-09-25 12:40:00,86.68,86.81,86.62,86.8,18000.0,77.0552,77.1708,77.0019,77.1619,18000.0
2012-09-25 12:50:00,86.74,86.82,86.67,86.79,4900.0,77.1086,77.1797,77.0463,77.153,4900.0
2012-09-25 13:00:00,86.73,86.73,86.48,86.56,21900.0,77.0997,77.0997,76.8774,76.9485,21900.0
2012-09-25 13:10:00,86.58,86.82,86.58,86.7,10100.0,76.9663,77.1797,76.9663,77.073,10100.0
2012-09-25 13:20:00,86.67,86.76,86.57,86.64,5400.0,77.0463,77.1263,76.9574,77.0197,5400.0
2012-09-25 13:30:00,86.63,86.82,86.59,86.61,12300.0,77.0108,77.1797,76.9752,76.993,12300.0
2012-09-25 13:40:00,86.61,86.62,86.5,86.58,13600.0,76.993,77.0019,76.8952,76.9663,13600.0
2012-09-25 13:50:00,86.58,86.74,86.5,86.73,6600.0,76.9663,77.1086,76.8952,77.0997,6600.0
2012-09-25 14:00:00,86.71,86.8,86.55,86.76,8700.0,77.0819,77.1619,76.9397,77.1263,8700.0
2012-09-25 14:10:00,86.75,86.82,86.49,86.57,33300.0,77.1174,77.1797,76.8863,76.9574,33300.0
2012-09-25 14:20:00,86.58,86.7,86.52,86.6,13100.0,76.9663,77.073,76.913,76.9841,13100.0
2012-09-25 14:30:00,86.6,86.76,86.55,86.71,10700.0,76.9841,77.1263,76.9397,77.0819,10700.0
2012-09-25 14:40:00,86.7,86.76,86.6,86.64,11000.0,77.073,77.1263,76.9841,77.0197,11000.0
2012-09-25 14:50:00,86.62,86.72,86.52,86.52,5400.0,77.0019,77.0908,76.913,76.913,5400.0
2012-09-25 15:00:00,86.52,86.57,86.36,86.51,21600.0,76.913,76.9574,76.7707,76.9041,21600.0
2012-09-25 15:10:00,86.42,86.5,85.96,85.96,35800.0,76.8241,76.8952,76.4152,76.4152,35800.0
2012-09-25 15:20:00,85.95,86.04,85.54,85.65,27900.0,76.4063,76.4863,76.0418,76.1396,27900.0
2012-09-25 15:30:00,85.69,85.85,85.21,85.26,34100.0,76.1751,76.3174,75.7484,75.7929,34100.0
2012-09-25 15:40:00,85.29,85.34,84.9,84.98,28900.0,75.8196,75.864,75.4729,75.544,28900.0
2012-09-25 15:50:00,84.97,85.23,84.97,85.17,48700.0,75.5351,75.7662,75.5351,75.7129,48700.0
2012-09-26 09:30:00,85.11,85.8,85.04,85.11,12100.0,75.6595,76.2729,75.5973,75.6595,12100.0
2012-09-26 09:40:00,85.11,85.4,84.37,84.63,17900.0,75.6595,75.9173,75.0017,75.2328,17900.0
2012-09-26 09:50:00,84.48,84.71,84.0,84.0,21700.0,75.0995,75.304,74.6728,74.6728,21700.0
2012-09-26 10:00:00,84.04,84.14,83.48,83.48,16900.0,74.7084,74.7973,74.2105,74.2105,16900.0
2012-09-26 10:10:00,83.62,83.7,83.32,83.62,18900.0,74.335,74.4061,74.0683,74.335,18900.0
2012-09-26 10:20:00,83.69,83.69,83.35,83.35,5300.0,74.3972,74.3972,74.095,74.095,5300.0
2012-09-26 10:30:00,83.36,83.65,82.79,82.83,12700.0,74.1039,74.3617,73.5972,73.6327,12700.0
2012-09-26 10:40:00,82.83,83.15,82.69,82.72,16500.0,73.6327,73.9172,73.5083,73.5349,16500.0
2012-09-26 10:50:00,82.7,82.75,82.46,82.54,13900.0,73.5171,73.5616,73.3038,73.3749,13900.0
2012-09-26 11:00:00,82.51,82.69,82.44,82.62,23000.0,73.3482,73.5083,73.286,73.446,23000.0
2012-09-26 11:10:00,82.59,82.88,82.57,82.85,16500.0,73.4194,73.6772,73.4016,73.6505,16500.0
2012-09-26 11:20:00,82.84,82.98,82.7,82.85,19000.0,73.6416,73.7661,73.5171,73.6505,19000.0
2012-09-26 11:30:00,82.86,83.23,82.82,83.08,18500.0,73.6594,73.9883,73.6238,73.855,18500.0
2012-09-26 11:40:00,83.07,83.32,83.07,83.12,13100.0,73.8461,74.0683,73.8461,73.8905,13100.0
2012-09-26 11:50:00,83.12,83.39,83.12,83.22,10100.0,73.8905,74.1305,73.8905,73.9794,10100.0
2012-09-26 12:00:00,83.28,83.81,83.28,83.75,13800.0,74.0327,74.5039,74.0327,74.4506,13800.0
2012-09-26 12:10:00,83.76,83.95,83.72,83.82,7600.0,74.4594,74.6284,74.4239,74.5128,7600.0
2012-09-26 12:20:00,83.82,83.92,83.57,83.66,18300.0,74.5128,74.6017,74.2905,74.3706,18300.0
2012-09-26 12:30:00,83.7,83.75,83.6,83.68,5200.0,74.4061,74.4506,74.3172,74.3883,5200.0
2012-09-26 12:40:00,83.68,83.82,83.6,83.75,7800.0,74.3883,74.5128,74.3172,74.4506,7800.0
2012-09-26 12:50:00,83.76,84.01,83.69,83.84,16900.0,74.4594,74.6817,74.3972,74.5306,16900.0
2012-09-26 13:00:00,83.95,83.97,83.71,83.9,31200.0,74.6284,74.6461,74.415,74.5839,31200.0
2012-09-26 13:10:00,83.89,84.07,83.81,83.87,11300.0,74.575,74.735,74.5039,74.5572,11300.0
2012-09-26 13:20:00,83.88,84.02,83.76,83.82,15300.0,74.5661,74.6906,74.4594,74.5128,15300.0
2012-09-26 13:30:00,83.82,83.96,83.65,83.65,4100.0,74.5128,74.6372,74.3617,74.3617,4100.0
2012-09-26 13:40:00,83.69,83.87,83.64,83.66,5000.0,74.3972,74.5572,74.3528,74.3706,5000.0
2012-09-26 13:50:00,83.44,83.74,83.44,83.53,3400.0,74.175,74.4417,74.175,74.255,3400.0
2012-09-26 14:00:00,83.53,83.84,83.53,83.63,9000.0,74.255,74.5306,74.255,74.3439,9000.0
2012-09-26 14:10:00,83.69,83.72,83.61,83.61,3700.0,74.3972,74.4239,74.3261,74.3261,3700.0
2012-09-26 14:20:00,83.62,83.71,83.47,83.52,4700.0,74.335,74.415,74.2016,74.2461,4700.0
2012-09-26 14:30:00,83.49,83.63,83.34,83.48,7400.0,74.2194,74.3439,74.0861,74.2105,7400.0
2012-09-26 14:40:00,83.46,83.51,83.41,83.41,3000.0,74.1928,74.2372,74.1483,74.1483,3000.0
2012-09-26 14:50:00,83.42,83.47,83.19,83.47,4800.0,74.1572,74.2016,73.9527,74.2016,4800.0
2012-09-26 15:00:00,83.34,83.46,83.16,83.24,8700.0,74.0861,74.1928,73.9261,73.9972,8700.0
2012-09-26 15:10:00,83.25,83.44,83.2,83.24,7300.0,74.0061,74.175,73.9616,73.9972,7300.0
2012-09-26 15:20:00,83.24,83.42,83.17,83.27,9600.0,73.9972,74.1572,73.935,74.0239,9600.0
2012-09-26 15:30:00,83.22,83.39,83.06,83.3,13500.0,73.9794,74.1305,73.8372,74.0505,13500.0
2012-09-26 15:40:00,83.31,83.45,83.19,83.26,12800.0,74.0594,74.1839,73.9527,74.015,12800.0
2012-09-26 15:50:00,83.24,83.32,83.15,83.23,30100.0,73.9972,74.0683,73.9172,73.9883,30100.0
2012-09-27 09:30:00,83.35,85.62,83.25,85.09,30900.0,74.095,76.1129,74.0061,75.6418,30900.0
2012-09-27 09:40:00,84.93,85.64,84.39,85.63,22600.0,75.4995,76.1307,75.0195,76.1218,22600.0
2012-09-27 09:50:00,85.62,85.84,85.16,85.5,22100.0,76.1129,76.3085,75.704,76.0062,22100.0
2012-09-27 10:00:00,85.43,85.53,84.14,84.28,24700.0,75.944,76.0329,74.7973,74.9217,24700.0
2012-09-27 10:10:00,84.27,85.0,84.19,84.64,17400.0,74.9128,75.5618,74.8417,75.2417,17400.0
2012-09-27 10:20:00,84.66,84.93,84.6,84.77,14000.0,75.2595,75.4995,75.2062,75.3573,14000.0
2012-09-27 10:30:00,84.77,84.78,84.62,84.67,10100.0,75.3573,75.3662,75.224,75.2684,10100.0
2012-09-27 10:40:00,84.62,84.81,84.56,84.79,19200.0,75.224,75.3929,75.1706,75.3751,19200.0
2012-09-27 10:50:00,84.79,85.03,84.72,84.95,33300.0,75.3751,75.5884,75.3129,75.5173,33300.0
2012-09-27 11:00:00,85.0,85.06,84.79,84.95,26000.0,75.5618,75.6151,75.3751,75.5173,26000.0
2012-09-27 11:10:00,84.9,85.01,84.85,84.93,7200.0,75.4729,75.5707,75.4284,75.4995,7200.0
2012-09-27 11:20:00,84.93,85.0,84.64,84.79,21600.0,75.4995,75.5618,75.2417,75.3751,21600.0
2012-09-27 11:30:00,84.75,84.82,84.68,84.7,4300.0,75.3395,75.4017,75.2773,75.2951,4300.0
2012-09-27 11:40:00,84.73,84.77,84.68,84.73,5200.0,75.3217,75.3573,75.2773,75.3217,5200.0
2012-09-27 11:50:00,84.71,85.04,84.67,84.93,22400.0,75.304,75.5973,75.2684,75.4995,22400.0
2012-09-27 12:00:00,84.94,85.09,84.84,84.9,43800.0,75.5084,75.6418,75.4195,75.4729,43800.0
2012-09-27 12:10:00,84.93,85.02,84.81,84.92,27000.0,75.4995,75.5795,75.3929,75.4906,27000.0
2012-09-27 12:20:00,84.94,85.09,84.81,85.06,23300.0,75.5084,75.6418,75.3929,75.6151,23300.0
2012-09-27 12:30:00,85.05,85.31,84.92,85.2,21900.0,75.6062,75.8373,75.4906,75.7396,21900.0
2012-09-27 12:40:00,85.2,85.66,85.08,85.66,27300.0,75.7396,76.1485,75.6329,76.1485,27300.0
2012-09-27 12:50:00,85.66,85.66,85.36,85.36,19200.0,76.1485,76.1485,75.8818,75.8818,19200.0
2012-09-27 13:00:00,85.35,85.56,85.14,85.14,27400.0,75.8729,76.0596,75.6862,75.6862,27400.0
2012-09-27 13:10:00,85.12,85.47,85.09,85.18,29900.0,75.6684,75.9796,75.6418,75.7218,29900.0
2012-09-27 13:20:00,85.19,85.32,85.1,85.24,12900.0,75.7307,75.8462,75.6507,75.7751,12900.0
2012-09-27 13:30:00,85.25,85.28,85.09,85.23,28500.0,75.784,75.8107,75.6418,75.7662,28500.0
2012-09-27 13:40:00,85.22,85.29,84.97,85.07,19300.0,75.7573,75.8196,75.5351,75.624,19300.0
2012-09-27 13:50:00,85.07,85.2,85.01,85.05,10600.0,75.624,75.7396,75.5707,75.6062,10600.0
2012-09-27 14:00:00,85.07,85.09,84.9,85.06,10700.0,75.624,75.6418,75.4729,75.6151,10700.0
2012-09-27 14:10:00,85.0,85.19,84.97,85.09,39400.0,75.5618,75.7307,75.5351,75.6418,39400.0
2012-09-27 14:20:00,85.12,85.15,84.99,85.12,6100.0,75.6684,75.6951,75.5529,75.6684,6100.0
2012-09-27 14:30:00,85.08,85.23,85.05,85.22,11100.0,75.6329,75.7662,75.6062,75.7573,11100.0
2012-09-27 14:40:00,85.23,85.23,85.08,85.16,14900.0,75.7662,75.7662,75.6329,75.704,14900.0
2012-09-27 14:50:00,85.12,85.16,84.88,84.97,17000.0,75.6684,75.704,75.4551,75.5351,17000.0
2012-09-27 15:00:00,85.02,85.12,85.0,85.0,13700.0,75.5795,75.6684,75.5618,75.5618,13700.0
2012-09-27 15:10:00,84.98,85.03,84.88,84.99,11900.0,75.544,75.5884,75.4551,75.5529,11900.0
2012-09-27 15:20:00,84.99,85.11,84.87,85.01,20900.0,75.5529,75.6595,75.4462,75.5707,20900.0
2012-09-27 15:30:00,85.03,85.14,84.99,85.05,33800.0,75.5884,75.6862,75.5529,75.6062,33800.0
2012-09-27 15:40:00,85.01,85.17,84.88,85.09,32300.0,75.5707,75.7129,75.4551,75.6418,32300.0
2012-09-27 15:50:00,85.1,85.19,84.97,85.19,54400.0,75.6507,75.7307,75.5351,75.7307,54400.0
2012-09-28 09:30:00,84.98,85.24,84.93,84.98,8900.0,75.544,75.7751,75.4995,75.544,8900.0
2012-09-28 09:40:00,84.94,85.18,84.26,84.35,12100.0,75.5084,75.7218,74.9039,74.9839,12100.0
2012-09-28 09:50:00,84.31,84.31,83.8,83.95,18800.0,74.9484,74.9484,74.495,74.6284,18800.0
2012-09-28 10:00:00,83.95,84.06,83.8,83.85,30100.0,74.6284,74.7261,74.495,74.5395,30100.0
2012-09-28 10:10:00,83.84,83.94,83.35,83.37,35300.0,74.5306,74.6195,74.095,74.1128,35300.0
2012-09-28 10:20:00,83.4,83.4,82.81,82.9,49500.0,74.1394,74.1394,73.6149,73.6949,49500.0
2012-09-28 10:30:00,82.84,83.11,82.76,82.84,30900.0,73.6416,73.8816,73.5705,73.6416,30900.0
2012-09-28 10:40:00,82.91,83.34,82.83,83.1,22300.0,73.7038,74.0861,73.6327,73.8727,22300.0
2012-09-28 10:50:00,83.09,83.14,82.9,83.1,15300.0,73.8638,73.9083,73.6949,73.8727,15300.0
2012-09-28 11:00:00,83.09,83.2,82.9,82.91,21100.0,73.8638,73.9616,73.6949,73.7038,21100.0
2012-09-28 11:10:00,82.92,83.16,82.92,83.15,13100.0,73.7127,73.9261,73.7127,73.9172,13100.0
2012-09-28 11:20:00,83.15,83.15,82.97,83.08,28100.0,73.9172,73.9172,73.7572,73.855,28100.0
2012-09-28 11:30:00,83.02,83.18,83.0,83.11,17100.0,73.8016,73.9438,73.7838,73.8816,17100.0
2012-09-28 11:40:00,83.1,83.33,83.04,83.16,18100.0,73.8727,74.0772,73.8194,73.9261,18100.0
2012-09-28 11:50:00,83.11,83.2,82.99,83.2,10000.0,73.8816,73.9616,73.7749,73.9616,10000.0
2012-09-28 12:00:00,83.17,83.31,82.99,83.02,31800.0,73.935,74.0594,73.7749,73.8016,31800.0
2012-09-28 12:10:00,83.04,83.24,83.04,83.07,10100.0,73.8194,73.9972,73.8194,73.8461,10100.0
2012-09-28 12:20:00,83.07,83.19,83.0,83.1,15100.0,73.8461,73.9527,73.7838,73.8727,15100.0
2012-09-28 12:30:00,83.13,83.19,83.0,83.05,19600.0,73.8994,73.9527,73.7838,73.8283,19600.0
2012-09-28 12:40:00,83.05,83.18,83.02,83.06,21800.0,73.8283,73.9438,73.8016,73.8372,21800.0
2012-09-28 12:50:00,83.08,83.12,83.02,83.09,6100.0,73.855,73.8905,73.8016,73.8638,6100.0
2012-09-28 13:00:00,83.13,83.21,83.02,83.06,9500.0,73.8994,73.9705,73.8016,73.8372,9500.0
2012-09-28 13:10:00,83.09,83.15,82.82,83.07,14200.0,73.8638,73.9172,73.6238,73.8461,14200.0
2012-09-28 13:20:00,83.11,83.15,83.01,83.04,12600.0,73.8816,73.9172,73.7927,73.8194,12600.0
2012-09-28 13:30:00,83.05,83.16,83.03,83.12,17900.0,73.8283,73.9261,73.8105,73.8905,17900.0
2012-09-28 13:40:00,83.13,83.17,82.99,83.06,10600.0,73.8994,73.935,73.7749,73.8372,10600.0
2012-09-28 13:50:00,83.07,83.15,83.02,83.02,9000.0,73.8461,73.9172,73.8016,73.8016,9000.0
2012-09-28 14:00:00,83.05,83.19,83.0,83.0,11300.0,73.8283,73.9527,73.7838,73.7838,11300.0
2012-09-28 14:10:00,83.01,83.11,83.01,83.06,13000.0,73.7927,73.8816,73.7927,73.8372,13000.0
2012-09-28 14:20:00,83.07,83.15,82.96,83.02,9800.0,73.8461,73.9172,73.7483,73.8016,9800.0
2012-09-28 14:30:00,83.02,83.05,82.75,82.79,14700.0,73.8016,73.8283,73.5616,73.5972,14700.0
2012-09-28 14:40:00,82.79,82.79,82.53,82.58,13000.0,73.5972,73.5972,73.366,73.4105,13000.0
2012-09-28 14:50:00,82.55,82.78,82.55,82.58,8700.0,73.3838,73.5883,73.3838,73.4105,8700.0
2012-09-28 15:00:00,82.59,82.8,82.59,82.8,9100.0,73.4194,73.606,73.4194,73.606,9100.0
2012-09-28 15:10:00,82.8,82.89,82.71,82.74,10700.0,73.606,73.6861,73.526,73.5527,10700.0
2012-09-28 15:20:00,82.77,82.93,82.76,82.93,9600.0,73.5794,73.7216,73.5705,73.7216,9600.0
2012-09-28 15:30:00,82.96,83.13,82.76,83.04,14900.0,73.7483,73.8994,73.5705,73.8194,14900.0
2012-09-28 15:40:00,82.97,83.23,82.95,83.14,25500.0,73.7572,73.9883,73.7394,73.9083,25500.0
2012-09-28 15:50:00,83.18,83.18,82.68,82.87,59300.0,73.9438,73.9438,73.4994,73.6683,59300.0
2012-10-01 09:30:00,83.28,84.53,82.86,84.06,25200.0,74.0327,75.1439,73.6594,74.7261,25200.0
2012-10-01 09:40:00,84.07,84.07,82.93,83.03,13700.0,74.735,74.735,73.7216,73.8105,13700.0
2012-10-01 09:50:00,82.95,83.12,82.75,82.85,10200.0,73.7394,73.8905,73.5616,73.6505,10200.0
2012-10-01 10:00:00,82.85,83.6,82.82,83.23,13700.0,73.6505,74.3172,73.6238,73.9883,13700.0
2012-10-01 10:10:00,83.32,83.64,83.29,83.3,24700.0,74.0683,74.3528,74.0416,74.0505,24700.0
2012-10-01 10:20:00,83.29,83.56,83.29,83.43,6500.0,74.0416,74.2817,74.0416,74.1661,6500.0
2012-10-01 10:30:00,83.51,83.51,83.21,83.39,7000.0,74.2372,74.2372,73.9705,74.1305,7000.0
2012-10-01 10:40:00,83.37,83.37,83.02,83.08,15300.0,74.1128,74.1128,73.8016,73.855,15300.0
2012-10-01 10:50:00,83.15,83.32,83.02,83.19,9900.0,73.9172,74.0683,73.8016,73.9527,9900.0
2012-10-01 11:00:00,83.16,83.44,83.16,83.23,8200.0,73.9261,74.175,73.9261,73.9883,8200.0
2012-10-01 11:10:00,83.31,83.51,83.25,83.37,10500.0,74.0594,74.2372,74.0061,74.1128,10500.0
2012-10-01 11:20:00,83.45,83.52,83.18,83.18,11300.0,74.1839,74.2461,73.9438,73.9438,11300.0
2012-10-01 11:30:00,83.18,83.19,83.05,83.1,6300.0,73.9438,73.9527,73.8283,73.8727,6300.0
2012-10-01 11:40:00,83.18,83.34,83.12,83.12,8200.0,73.9438,74.0861,73.8905,73.8905,8200.0
2012-10-01 11:50:00,83.12,83.12,82.55,82.6,19600.0,73.8905,73.8905,73.3838,73.4283,19600.0
2012-10-01 12:00:00,82.54,82.71,82.54,82.69,10700.0,73.3749,73.526,73.3749,73.5083,10700.0
2012-10-01 12:10:00,82.65,82.71,82.55,82.63,19700.0,73.4727,73.526,73.3838,73.4549,19700.0
2012-10-01 12:20:00,82.68,82.86,82.65,82.79,17800.0,73.4994,73.6594,73.4727,73.5972,17800.0
2012-10-01 12:30:00,82.79,82.8,82.58,82.66,15300.0,73.5972,73.606,73.4105,73.4816,15300.0
2012-10-01 12:40:00,82.73,82.82,82.55,82.57,23600.0,73.5438,73.6238,73.3838,73.4016,23600.0
2012-10-01 12:50:00,82.55,82.76,82.53,82.69,9500.0,73.3838,73.5705,73.366,73.5083,9500.0
2012-10-01 13:00:00,82.69,82.71,82.42,82.42,9200.0,73.5083,73.526,73.2682,73.2682,9200.0
2012-10-01 13:10:00,82.43,82.43,82.2,82.2,14700.0,73.2771,73.2771,73.0727,73.0727,14700.0
2012-10-01 13:20:00,82.2,82.3,82.17,82.23,10600.0,73.0727,73.1616,73.046,73.0993,10600.0
2012-10-01 13:30:00,82.18,82.19,81.96,81.96,16800.0,73.0549,73.0638,72.8593,72.8593,16800.0
2012-10-01 13:40:00,81.96,82.21,81.86,82.19,9400.0,72.8593,73.0816,72.7704,73.0638,9400.0
2012-10-01 13:50:00,82.19,82.29,82.13,82.23,15900.0,73.0638,73.1527,73.0104,73.0993,15900.0
2012-10-01 14:00:00,82.25,82.44,82.16,82.21,17600.0,73.1171,73.286,73.0371,73.0816,17600.0
2012-10-01 14:10:00,82.22,82.4,82.14,82.29,15500.0,73.0904,73.2505,73.0193,73.1527,15500.0
2012-10-01 14:20:00,82.29,82.46,82.12,82.3,15500.0,73.1527,73.3038,73.0016,73.1616,15500.0
2012-10-01 14:30:00,82.3,82.42,82.19,82.39,19800.0,73.1616,73.2682,73.0638,73.2416,19800.0
2012-10-01 14:40:00,82.33,82.38,82.11,82.24,13100.0,73.1882,73.2327,72.9927,73.1082,13100.0
2012-10-01 14:50:00,82.2,82.34,82.16,82.28,10700.0,73.0727,73.1971,73.0371,73.1438,10700.0
2012-10-01 15:00:00,82.31,82.4,82.12,82.28,22800.0,73.1705,73.2505,73.0016,73.1438,22800.0
2012-10-01 15:10:00,82.26,82.3,82.08,82.12,18100.0,73.126,73.1616,72.966,73.0016,18100.0
2012-10-01 15:20:00,82.12,82.15,81.88,81.91,38100.0,73.0016,73.0282,72.7882,72.8149,38100.0
2012-10-01 15:30:00,81.95,82.05,81.83,81.92,31700.0,72.8504,72.9393,72.7438,72.8238,31700.0
2012-10-01 15:40:00,81.93,82.38,81.93,82.3,37100.0,72.8326,73.2327,72.8326,73.1616,37100.0
2012-10-01 15:50:00,82.24,82.37,82.06,82.06,95300.0,73.1082,73.2238,72.9482,72.9482,95300.0
2012-10-02 09:30:00,82.6,82.81,82.15,82.36,6100.0,73.4283,73.6149,73.0282,73.2149,6100.0
2012-10-02 09:40:00,82.47,82.59,82.22,82.59,3400.0,73.3127,73.4194,73.0904,73.4194,3400.0
2012-10-02 09:50:00,82.52,82.77,82.52,82.69,3800.0,73.3571,73.5794,73.3571,73.5083,3800.0
2012-10-02 10:00:00,82.55,82.71,82.49,82.58,3100.0,73.3838,73.526,73.3305,73.4105,3100.0
2012-10-02 10:10:00,82.58,82.7,82.48,82.48,5900.0,73.4105,73.5171,73.3216,73.3216,5900.0
2012-10-02 10:20:00,82.49,82.87,82.48,82.87,5300.0,73.3305,73.6683,73.3216,73.6683,5300.0
2012-10-02 10:30:00,82.99,83.14,82.9,83.13,4300.0,73.7749,73.9083,73.6949,73.8994,4300.0
2012-10-02 10:40:00,83.02,83.27,82.8,83.05,51900.0,73.8016,74.0239,73.606,73.8283,51900.0
2012-10-02 10:50:00,83.05,83.09,82.7,83.05,13300.0,73.8283,73.8638,73.5171,73.8283,13300.0
2012-10-02 11:00:00,83.05,83.05,82.77,82.77,4500.0,73.8283,73.8283,73.5794,73.5794,4500.0
2012-10-02 11:10:00,82.76,83.02,82.76,83.0,12900.0,73.5705,73.8016,73.5705,73.7838,12900.0
2012-10-02 11:20:00,83.04,83.53,83.04,83.2,42400.0,73.8194,74.255,73.8194,73.9616,42400.0
2012-10-02 11:30:00,83.18,83.31,82.77,83.06,24000.0,73.9438,74.0594,73.5794,73.8372,24000.0
2012-10-02 11:40:00,83.06,83.17,82.83,82.99,14100.0,73.8372,73.935,73.6327,73.7749,14100.0
2012-10-02 11:50:00,83.1,83.18,82.78,82.84,5000.0,73.8727,73.9438,73.5883,73.6416,5000.0
2012-10-02 12:00:00,82.97,83.1,82.73,82.95,13400.0,73.7572,73.8727,73.5438,73.7394,13400.0
2012-10-02 12:10:00,83.04,83.22,83.04,83.15,5000.0,73.8194,73.9794,73.8194,73.9172,5000.0
2012-10-02 12:20:00,83.13,83.2,83.09,83.2,7800.0,73.8994,73.9616,73.8638,73.9616,7800.0
2012-10-02 12:30:00,83.13,83.2,83.09,83.1,2800.0,73.8994,73.9616,73.8638,73.8727,2800.0
2012-10-02 12:40:00,83.17,83.22,83.11,83.2,8300.0,73.935,73.9794,73.8816,73.9616,8300.0
2012-10-02 12:50:00,83.18,83.25,83.13,83.13,7400.0,73.9438,74.0061,73.8994,73.8994,7400.0
2012-10-02 13:00:00,83.13,83.23,83.1,83.19,3800.0,73.8994,73.9883,73.8727,73.9527,3800.0
2012-10-02 13:10:00,83.19,83.2,83.14,83.18,4300.0,73.9527,73.9616,73.9083,73.9438,4300.0
2012-10-02 13:20:00,83.23,83.25,83.12,83.18,10500.0,73.9883,74.0061,73.8905,73.9438,10500.0
2012-10-02 13:30:00,83.18,83.21,83.13,83.17,7000.0,73.9438,73.9705,73.8994,73.935,7000.0
2012-10-02 13:40:00,83.18,83.21,83.03,83.13,8800.0,73.9438,73.9705,73.8105,73.8994,8800.0
2012-10-02 13:50:00,83.18,83.2,82.83,83.15,7000.0,73.9438,73.9616,73.6327,73.9172,7000.0
2012-10-02 14:00:00,83.19,83.22,83.11,83.13,4500.0,73.9527,73.9794,73.8816,73.8994,4500.0
2012-10-02 14:10:00,83.12,83.26,83.06,83.11,5900.0,73.8905,74.015,73.8372,73.8816,5900.0
2012-10-02 14:20:00,83.09,83.15,82.96,83.08,3600.0,73.8638,73.9172,73.7483,73.855,3600.0
2012-10-02 14:30:00,83.02,83.12,82.98,82.99,4200.0,73.8016,73.8905,73.7661,73.7749,4200.0
2012-10-02 14:40:00,82.95,83.08,82.95,82.99,7800.0,73.7394,73.855,73.7394,73.7749,7800.0
2012-10-02 14:50:00,83.03,83.15,82.95,83.15,5500.0,73.8105,73.9172,73.7394,73.9172,5500.0
2012-10-02 15:00:00,83.1,83.25,83.1,83.24,17300.0,73.8727,74.0061,73.8727,73.9972,17300.0
2012-10-02 15:10:00,83.2,83.38,83.02,83.34,15000.0,73.9616,74.1216,73.8016,74.0861,15000.0
2012-10-02 15:20:00,83.35,83.35,83.23,83.31,7100.0,74.095,74.095,73.9883,74.0594,7100.0
2012-10-02 15:30:00,83.31,83.45,83.25,83.4,17000.0,74.0594,74.1839,74.0061,74.1394,17000.0
2012-10-02 15:40:00,83.4,83.4,83.29,83.34,16700.0,74.1394,74.1394,74.0416,74.0861,16700.0
2012-10-02 15:50:00,83.36,83.52,83.26,83.5,26600.0,74.1039,74.2461,74.015,74.2283,26600.0
2012-10-03 09:30:00,83.68,84.1,82.99,83.65,13000.0,74.3883,74.7617,73.7749,74.3617,13000.0
2012-10-03 09:40:00,83.7,83.8,83.38,83.4,6200.0,74.4061,74.495,74.1216,74.1394,6200.0
2012-10-03 09:50:00,83.41,83.55,83.0,83.07,3000.0,74.1483,74.2728,73.7838,73.8461,3000.0
2012-10-03 10:00:00,83.23,83.23,82.92,83.19,6800.0,73.9883,73.9883,73.7127,73.9527,6800.0
2012-10-03 10:10:00,83.19,83.71,83.19,83.67,5900.0,73.9527,74.415,73.9527,74.3794,5900.0
2012-10-03 10:20:00,83.72,83.87,83.63,83.73,6000.0,74.4239,74.5572,74.3439,74.4328,6000.0
2012-10-03 10:30:00,83.76,83.86,83.71,83.72,7000.0,74.4594,74.5483,74.415,74.4239,7000.0
2012-10-03 10:40:00,83.64,83.73,83.53,83.6,8200.0,74.3528,74.4328,74.255,74.3172,8200.0
2012-10-03 10:50:00,83.62,83.66,83.55,83.57,3000.0,74.335,74.3706,74.2728,74.2905,3000.0
2012-10-03 11:00:00,83.57,83.86,83.56,83.79,10900.0,74.2905,74.5483,74.2817,74.4861,10900.0
2012-10-03 11:10:00,83.81,84.13,83.81,84.12,22300.0,74.5039,74.7884,74.5039,74.7795,22300.0
2012-10-03 11:20:00,84.01,84.19,83.93,84.19,10700.0,74.6817,74.8417,74.6106,74.8417,10700.0
2012-10-03 11:30:00,84.1,84.1,84.0,84.02,2800.0,74.7617,74.7617,74.6728,74.6906,2800.0
2012-10-03 11:40:00,84.0,84.31,84.0,84.2,10400.0,74.6728,74.9484,74.6728,74.8506,10400.0
2012-10-03 11:50:00,84.2,84.4,84.16,84.4,3100.0,74.8506,75.0284,74.815,75.0284,3100.0
2012-10-03 12:00:00,84.33,84.33,84.18,84.25,5800.0,74.9662,74.9662,74.8328,74.895,5800.0
2012-10-03 12:10:00,84.18,84.25,84.07,84.22,9200.0,74.8328,74.895,74.735,74.8684,9200.0
2012-10-03 12:20:00,84.14,84.22,84.14,84.21,2600.0,74.7973,74.8684,74.7973,74.8595,2600.0
2012-10-03 12:30:00,84.2,84.42,84.16,84.16,24700.0,74.8506,75.0462,74.815,74.815,24700.0
2012-10-03 12:40:00,84.16,84.35,84.16,84.26,7500.0,74.815,74.9839,74.815,74.9039,7500.0
2012-10-03 12:50:00,84.21,84.36,84.12,84.18,5000.0,74.8595,74.9928,74.7795,74.8328,5000.0
2012-10-03 13:00:00,84.18,84.4,84.18,84.28,6100.0,74.8328,75.0284,74.8328,74.9217,6100.0
2012-10-03 13:10:00,84.22,84.43,84.21,84.43,12200.0,74.8684,75.0551,74.8595,75.0551,12200.0
2012-10-03 13:20:00,84.43,84.5,84.35,84.4,9500.0,75.0551,75.1173,74.9839,75.0284,9500.0
2012-10-03 13:30:00,84.43,84.59,84.21,84.23,14100.0,75.0551,75.1973,74.8595,74.8773,14100.0
2012-10-03 13:40:00,84.24,84.32,84.13,84.24,8900.0,74.8861,74.9573,74.7884,74.8861,8900.0
2012-10-03 13:50:00,84.19,84.37,84.18,84.23,6200.0,74.8417,75.0017,74.8328,74.8773,6200.0
2012-10-03 14:00:00,84.22,84.37,84.16,84.34,9000.0,74.8684,75.0017,74.815,74.975,9000.0
2012-10-03 14:10:00,84.34,84.41,84.24,84.28,5000.0,74.975,75.0373,74.8861,74.9217,5000.0
2012-10-03 14:20:00,84.27,84.37,84.17,84.19,6300.0,74.9128,75.0017,74.8239,74.8417,6300.0
2012-10-03 14:30:00,84.19,84.33,84.09,84.17,9500.0,74.8417,74.9662,74.7528,74.8239,9500.0
2012-10-03 14:40:00,84.2,84.24,84.09,84.12,4400.0,74.8506,74.8861,74.7528,74.7795,4400.0
2012-10-03 14:50:00,84.1,84.21,83.92,84.06,7800.0,74.7617,74.8595,74.6017,74.7261,7800.0
2012-10-03 15:00:00,84.01,84.1,83.86,83.86,7700.0,74.6817,74.7617,74.5483,74.5483,7700.0
2012-10-03 15:10:00,83.84,84.21,83.84,84.05,11600.0,74.5306,74.8595,74.5306,74.7172,11600.0
2012-10-03 15:20:00,84.0,84.33,83.98,84.26,16100.0,74.6728,74.9662,74.655,74.9039,16100.0
2012-10-03 15:30:00,84.17,84.28,84.06,84.1,13700.0,74.8239,74.9217,74.7261,74.7617,13700.0
2012-10-03 15:40:00,84.23,84.35,84.14,84.32,21900.0,74.8773,74.9839,74.7973,74.9573,21900.0
2012-10-03 15:50:00,84.32,84.41,84.26,84.36,34800.0,74.9573,75.0373,74.9039,74.9928,34800.0
2012-10-04 09:30:00,84.69,85.17,84.56,84.83,21100.0,75.2862,75.7129,75.1706,75.4106,21100.0
2012-10-04 09:40:00,84.73,85.21,84.69,84.9,10100.0,75.3217,75.7484,75.2862,75.4729,10100.0
2012-10-04 09:50:00,84.93,85.22,84.81,85.05,14900.0,75.4995,75.7573,75.3929,75.6062,14900.0
2012-10-04 10:00:00,85.12,85.5,84.89,85.37,17700.0,75.6684,76.0062,75.464,75.8907,17700.0
2012-10-04 10:10:00,85.37,85.82,85.37,85.62,11100.0,75.8907,76.2907,75.8907,76.1129,11100.0
2012-10-04 10:20:00,85.52,85.71,85.35,85.35,7800.0,76.024,76.1929,75.8729,75.8729,7800.0
2012-10-04 10:30:00,85.35,85.53,85.33,85.4,10000.0,75.8729,76.0329,75.8551,75.9173,10000.0
2012-10-04 10:40:00,85.4,85.46,85.03,85.28,9000.0,75.9173,75.9707,75.5884,75.8107,9000.0
2012-10-04 10:50:00,85.36,85.43,85.1,85.42,99500.0,75.8818,75.944,75.6507,75.9351,99500.0
2012-10-04 11:00:00,85.42,85.49,85.01,85.36,14500.0,75.9351,75.9974,75.5707,75.8818,14500.0
2012-10-04 11:10:00,85.33,85.53,85.26,85.32,8100.0,75.8551,76.0329,75.7929,75.8462,8100.0
2012-10-04 11:20:00,85.32,85.43,85.1,85.2,6700.0,75.8462,75.944,75.6507,75.7396,6700.0
2012-10-04 11:30:00,85.09,85.12,84.92,85.01,5600.0,75.6418,75.6684,75.4906,75.5707,5600.0
2012-10-04 11:40:00,84.88,85.21,84.88,85.11,6100.0,75.4551,75.7484,75.4551,75.6595,6100.0
2012-10-04 11:50:00,85.12,85.27,84.97,85.27,5800.0,75.6684,75.8018,75.5351,75.8018,5800.0
2012-10-04 12:00:00,85.25,85.49,85.01,85.49,5600.0,75.784,75.9974,75.5707,75.9974,5600.0
2012-10-04 12:10:00,85.46,85.54,85.15,85.3,6200.0,75.9707,76.0418,75.6951,75.8284,6200.0
2012-10-04 12:20:00,85.3,85.38,85.16,85.16,3300.0,75.8284,75.8996,75.704,75.704,3300.0
2012-10-04 12:30:00,85.17,85.26,85.14,85.19,3300.0,75.7129,75.7929,75.6862,75.7307,3300.0
2012-10-04 12:40:00,85.16,85.28,85.08,85.21,3700.0,75.704,75.8107,75.6329,75.7484,3700.0
2012-10-04 12:50:00,85.09,85.16,84.95,85.11,5300.0,75.6418,75.704,75.5173,75.6595,5300.0
2012-10-04 13:00:00,84.96,85.17,84.96,85.17,2100.0,75.5262,75.7129,75.5262,75.7129,2100.0
2012-10-04 13:10:00,85.1,85.22,85.03,85.03,7000.0,75.6507,75.7573,75.5884,75.5884,7000.0
2012-10-04 13:20:00,85.01,85.19,85.01,85.16,9200.0,75.5707,75.7307,75.5707,75.704,9200.0
2012-10-04 13:30:00,85.09,85.31,85.0,85.2,10500.0,75.6418,75.8373,75.5618,75.7396,10500.0
2012-10-04 13:40:00,85.15,85.17,85.01,85.15,6900.0,75.6951,75.7129,75.5707,75.6951,6900.0
2012-10-04 13:50:00,85.04,85.29,85.03,85.29,7700.0,75.5973,75.8196,75.5884,75.8196,7700.0
2012-10-04 14:00:00,85.22,85.29,84.9,85.16,10100.0,75.7573,75.8196,75.4729,75.704,10100.0
2012-10-04 14:10:00,85.09,85.26,85.08,85.2,5800.0,75.6418,75.7929,75.6329,75.7396,5800.0
2012-10-04 14:20:00,85.2,85.29,85.08,85.29,3800.0,75.7396,75.8196,75.6329,75.8196,3800.0
2012-10-04 14:30:00,85.26,85.33,85.02,85.18,7200.0,75.7929,75.8551,75.5795,75.7218,7200.0
2012-10-04 14:40:00,85.21,85.24,85.1,85.15,3400.0,75.7484,75.7751,75.6507,75.6951,3400.0
2012-10-04 14:50:00,85.13,85.25,84.95,85.13,6500.0,75.6773,75.784,75.5173,75.6773,6500.0
2012-10-04 15:00:00,85.19,85.22,85.03,85.07,4900.0,75.7307,75.7573,75.5884,75.624,4900.0
2012-10-04 15:10:00,85.08,85.24,85.01,85.14,6700.0,75.6329,75.7751,75.5707,75.6862,6700.0
2012-10-04 15:20:00,85.12,85.2,84.96,85.17,9700.0,75.6684,75.7396,75.5262,75.7129,9700.0
2012-10-04 15:30:00,85.19,85.24,84.99,85.18,11900.0,75.7307,75.7751,75.5529,75.7218,11900.0
2012-10-04 15:40:00,85.12,85.21,85.05,85.07,14900.0,75.6684,75.7484,75.6062,75.624,14900.0
2012-10-04 15:50:00,85.07,85.21,84.92,85.1,29400.0,75.624,75.7484,75.4906,75.6507,29400.0
2012-10-05 09:30:00,86.12,86.55,86.12,86.55,9000.0,76.5574,76.9397,76.5574,76.9397,9000.0
2012-10-05 09:40:00,86.45,86.45,85.8,85.83,5000.0,76.8508,76.8508,76.2729,76.2996,5000.0
2012-10-05 09:50:00,85.89,86.15,85.87,86.01,3800.0,76.3529,76.5841,76.3352,76.4596,3800.0
2012-10-05 10:00:00,86.1,86.31,85.91,86.28,10300.0,76.5396,76.7263,76.3707,76.6996,10300.0
2012-10-05 10:10:00,86.33,87.03,86.33,87.01,31300.0,76.7441,77.3664,76.7441,77.3486,31300.0
2012-10-05 10:20:00,87.02,87.08,86.73,86.9,18100.0,77.3575,77.4108,77.0997,77.2508,18100.0
2012-10-05 10:30:00,86.9,86.92,86.71,86.89,17600.0,77.2508,77.2686,77.0819,77.2419,17600.0
2012-10-05 10:40:00,86.91,87.07,86.75,86.89,15200.0,77.2597,77.4019,77.1174,77.2419,15200.0
2012-10-05 10:50:00,86.92,86.95,86.71,86.85,11900.0,77.2686,77.2952,77.0819,77.2063,11900.0
2012-10-05 11:00:00,86.88,86.96,86.64,86.79,14400.0,77.233,77.3041,77.0197,77.153,14400.0
2012-10-05 11:10:00,86.81,86.81,86.69,86.7,7200.0,77.1708,77.1708,77.0641,77.073,7200.0
2012-10-05 11:20:00,86.73,86.84,86.66,86.82,7100.0,77.0997,77.1975,77.0374,77.1797,7100.0
2012-10-05 11:30:00,86.79,86.82,86.69,86.7,4900.0,77.153,77.1797,77.0641,77.073,4900.0
2012-10-05 11:40:00,86.69,86.79,86.63,86.79,7000.0,77.0641,77.153,77.0108,77.153,7000.0
2012-10-05 11:50:00,86.8,86.85,86.72,86.76,6000.0,77.1619,77.2063,77.0908,77.1263,6000.0
2012-10-05 12:00:00,86.82,86.82,86.24,86.28,13600.0,77.1797,77.1797,76.6641,76.6996,13600.0
2012-10-05 12:10:00,86.32,86.61,86.32,86.47,10300.0,76.7352,76.993,76.7352,76.8685,10300.0
2012-10-05 12:20:00,86.52,86.83,86.5,86.83,6100.0,76.913,77.1886,76.8952,77.1886,6100.0
2012-10-05 12:30:00,86.78,86.83,86.33,86.33,4000.0,77.1441,77.1886,76.7441,76.7441,4000.0
2012-10-05 12:40:00,86.34,86.34,86.01,86.04,9300.0,76.753,76.753,76.4596,76.4863,9300.0
2012-10-05 12:50:00,86.04,86.19,86.03,86.05,8300.0,76.4863,76.6196,76.4774,76.4952,8300.0
2012-10-05 13:00:00,86.04,86.04,85.87,85.9,3400.0,76.4863,76.4863,76.3352,76.3618,3400.0
2012-10-05 13:10:00,85.88,86.05,85.81,85.94,7900.0,76.344,76.4952,76.2818,76.3974,7900.0
2012-10-05 13:20:00,85.87,85.91,85.46,85.46,4100.0,76.3352,76.3707,75.9707,75.9707,4100.0
2012-10-05 13:30:00,85.52,85.57,85.42,85.55,8300.0,76.024,76.0685,75.9351,76.0507,8300.0
2012-10-05 13:40:00,85.48,85.54,85.24,85.28,2200.0,75.9885,76.0418,75.7751,75.8107,2200.0
2012-10-05 13:50:00,85.29,85.43,85.16,85.39,8600.0,75.8196,75.944,75.704,75.9085,8600.0
2012-10-05 14:00:00,85.37,85.37,85.24,85.24,3800.0,75.8907,75.8907,75.7751,75.7751,3800.0
2012-10-05 14:10:00,85.2,85.55,85.2,85.44,4400.0,75.7396,76.0507,75.7396,75.9529,4400.0
2012-10-05 14:20:00,85.45,85.45,85.33,85.39,3400.0,75.9618,75.9618,75.8551,75.9085,3400.0
2012-10-05 14:30:00,85.39,85.39,85.24,85.25,4100.0,75.9085,75.9085,75.7751,75.784,4100.0
2012-10-05 14:40:00,85.18,85.21,85.13,85.14,3100.0,75.7218,75.7484,75.6773,75.6862,3100.0
2012-10-05 14:50:00,85.2,85.21,84.79,84.79,6100.0,75.7396,75.7484,75.3751,75.3751,6100.0
2012-10-05 15:00:00,84.71,84.96,84.71,84.95,12400.0,75.304,75.5262,75.304,75.5173,12400.0
2012-10-05 15:10:00,84.93,84.94,84.67,84.76,13300.0,75.4995,75.5084,75.2684,75.3484,13300.0
2012-10-05 15:20:00,84.77,85.02,84.77,84.91,13700.0,75.3573,75.5795,75.3573,75.4818,13700.0
2012-10-05 15:30:00,84.91,84.92,84.45,84.47,24800.0,75.4818,75.4906,75.0728,75.0906,24800.0
2012-10-05 15:40:00,84.46,84.85,84.46,84.79,17300.0,75.0817,75.4284,75.0817,75.3751,17300.0
2012-10-05 15:50:00,84.83,85.04,84.62,84.9,48000.0,75.4106,75.5973,75.224,75.4729,48000.0
2012-10-08 09:30:00,84.48,84.48,84.09,84.22,12600.0,75.0995,75.0995,74.7528,74.8684,12600.0
2012-10-08 09:40:00,84.24,84.47,84.02,84.2,14200.0,74.8861,75.0906,74.6906,74.8506,14200.0
2012-10-08 09:50:00,84.2,84.59,84.12,84.54,23800.0,74.8506,75.1973,74.7795,75.1528,23800.0
2012-10-08 10:00:00,84.57,85.19,84.57,84.91,25600.0,75.1795,75.7307,75.1795,75.4818,25600.0
2012-10-08 10:10:00,84.93,84.93,84.67,84.73,4600.0,75.4995,75.4995,75.2684,75.3217,4600.0
2012-10-08 10:20:00,84.77,84.8,84.65,84.74,5600.0,75.3573,75.384,75.2506,75.3306,5600.0
2012-10-08 10:30:00,84.79,84.84,84.74,84.79,6900.0,75.3751,75.4195,75.3306,75.3751,6900.0
2012-10-08 10:40:00,84.85,84.92,84.76,84.85,5300.0,75.4284,75.4906,75.3484,75.4284,5300.0
2012-10-08 10:50:00,84.8,84.94,84.77,84.77,6100.0,75.384,75.5084,75.3573,75.3573,6100.0
2012-10-08 11:00:00,84.79,84.88,84.79,84.84,4800.0,75.3751,75.4551,75.3751,75.4195,4800.0
2012-10-08 11:10:00,84.78,84.84,84.74,84.8,2900.0,75.3662,75.4195,75.3306,75.384,2900.0
2012-10-08 11:20:00,84.81,84.81,84.72,84.79,2600.0,75.3929,75.3929,75.3129,75.3751,2600.0
2012-10-08 11:30:00,84.73,84.74,84.57,84.57,2300.0,75.3217,75.3306,75.1795,75.1795,2300.0
2012-10-08 11:40:00,84.59,84.75,84.56,84.75,6300.0,75.1973,75.3395,75.1706,75.3395,6300.0
2012-10-08 11:50:00,84.72,84.9,84.69,84.9,7000.0,75.3129,75.4729,75.2862,75.4729,7000.0
2012-10-08 12:00:00,84.85,84.93,84.81,84.89,3500.0,75.4284,75.4995,75.3929,75.464,3500.0
2012-10-08 12:10:00,84.89,84.94,84.78,84.78,5800.0,75.464,75.5084,75.3662,75.3662,5800.0
2012-10-08 12:20:00,84.82,84.91,84.82,84.86,1800.0,75.4017,75.4818,75.4017,75.4373,1800.0
2012-10-08 12:30:00,84.89,84.9,84.79,84.88,2400.0,75.464,75.4729,75.3751,75.4551,2400.0
2012-10-08 12:40:00,84.9,84.9,84.85,84.9,3200.0,75.4729,75.4729,75.4284,75.4729,3200.0
2012-10-08 12:50:00,84.89,84.94,84.86,84.93,2900.0,75.464,75.5084,75.4373,75.4995,2900.0
2012-10-08 13:00:00,84.88,84.95,84.79,84.79,3000.0,75.4551,75.5173,75.3751,75.3751,3000.0
2012-10-08 13:10:00,84.84,84.92,84.83,84.87,3100.0,75.4195,75.4906,75.4106,75.4462,3100.0
2012-10-08 13:20:00,84.86,84.9,84.77,84.81,7500.0,75.4373,75.4729,75.3573,75.3929,7500.0
2012-10-08 13:30:00,84.81,84.92,84.77,84.8,4500.0,75.3929,75.4906,75.3573,75.384,4500.0
2012-10-08 13:40:00,84.78,84.81,84.72,84.73,5300.0,75.3662,75.3929,75.3129,75.3217,5300.0
2012-10-08 13:50:00,84.77,84.77,84.68,84.72,2100.0,75.3573,75.3573,75.2773,75.3129,2100.0
2012-10-08 14:00:00,84.7,84.82,84.7,84.82,1700.0,75.2951,75.4017,75.2951,75.4017,1700.0
2012-10-08 14:10:00,84.75,84.75,84.68,84.68,2900.0,75.3395,75.3395,75.2773,75.2773,2900.0
2012-10-08 14:20:00,84.7,84.74,84.67,84.68,3500.0,75.2951,75.3306,75.2684,75.2773,3500.0
2012-10-08 14:30:00,84.75,84.81,84.7,84.8,4300.0,75.3395,75.3929,75.2951,75.384,4300.0
2012-10-08 14:40:00,84.77,84.77,84.6,84.6,4100.0,75.3573,75.3573,75.2062,75.2062,4100.0
2012-10-08 14:50:00,84.65,84.68,84.6,84.6,3600.0,75.2506,75.2773,75.2062,75.2062,3600.0
2012-10-08 15:00:00,84.66,84.77,84.66,84.74,3900.0,75.2595,75.3573,75.2595,75.3306,3900.0
2012-10-08 15:10:00,84.74,84.88,84.69,84.81,7500.0,75.3306,75.4551,75.2862,75.3929,7500.0
2012-10-08 15:20:00,84.81,84.84,84.7,84.79,5600.0,75.3929,75.4195,75.2951,75.3751,5600.0
2012-10-08 15:30:00,84.77,84.82,84.62,84.65,6400.0,75.3573,75.4017,75.224,75.2506,6400.0
2012-10-08 15:40:00,84.63,84.63,84.49,84.56,9400.0,75.2328,75.2328,75.1084,75.1706,9400.0
2012-10-08 15:50:00,84.61,84.68,84.45,84.46,20400.0,75.2151,75.2773,75.0728,75.0817,20400.0
2012-10-09 09:30:00,83.89,84.24,83.86,84.04,6700.0,74.575,74.8861,74.5483,74.7084,6700.0
2012-10-09 09:40:00,84.11,84.22,84.01,84.04,11300.0,74.7706,74.8684,74.6817,74.7084,11300.0
2012-10-09 09:50:00,84.02,84.28,83.97,84.08,19200.0,74.6906,74.9217,74.6461,74.7439,19200.0
2012-10-09 10:00:00,84.06,84.22,83.91,84.0,13600.0,74.7261,74.8684,74.5928,74.6728,13600.0
2012-10-09 10:10:00,83.99,84.33,83.95,84.18,12200.0,74.6639,74.9662,74.6284,74.8328,12200.0
2012-10-09 10:20:00,84.18,84.23,84.06,84.13,4200.0,74.8328,74.8773,74.7261,74.7884,4200.0
2012-10-09 10:30:00,84.11,84.23,83.95,84.02,7600.0,74.7706,74.8773,74.6284,74.6906,7600.0
2012-10-09 10:40:00,84.02,84.1,83.77,83.77,9300.0,74.6906,74.7617,74.4683,74.4683,9300.0
2012-10-09 10:50:00,83.75,83.77,83.29,83.29,7000.0,74.4506,74.4683,74.0416,74.0416,7000.0
2012-10-09 11:00:00,83.22,83.24,83.07,83.16,4800.0,73.9794,73.9972,73.8461,73.9261,4800.0
2012-10-09 11:10:00,83.16,83.23,82.91,82.98,7700.0,73.9261,73.9883,73.7038,73.7661,7700.0
2012-10-09 11:20:00,83.02,83.16,82.97,83.07,9600.0,73.8016,73.9261,73.7572,73.8461,9600.0
2012-10-09 11:30:00,83.07,83.14,82.93,82.95,8500.0,73.8461,73.9083,73.7216,73.7394,8500.0
2012-10-09 11:40:00,82.96,83.09,82.93,83.08,10100.0,73.7483,73.8638,73.7216,73.855,10100.0
2012-10-09 11:50:00,83.05,83.1,82.97,83.1,2800.0,73.8283,73.8727,73.7572,73.8727,2800.0
2012-10-09 12:00:00,83.02,83.08,82.95,82.99,4900.0,73.8016,73.855,73.7394,73.7749,4900.0
2012-10-09 12:10:00,82.99,83.13,82.96,82.96,7500.0,73.7749,73.8994,73.7483,73.7483,7500.0
2012-10-09 12:20:00,83.05,83.05,82.89,82.91,6800.0,73.8283,73.8283,73.6861,73.7038,6800.0
2012-10-09 12:30:00,82.92,83.07,82.91,82.99,7700.0,73.7127,73.8461,73.7038,73.7749,7700.0
2012-10-09 12:40:00,82.97,83.05,82.95,83.01,7400.0,73.7572,73.8283,73.7394,73.7927,7400.0
2012-10-09 12:50:00,83.03,83.03,82.6,82.6,3900.0,73.8105,73.8105,73.4283,73.4283,3900.0
2012-10-09 13:00:00,82.61,82.67,82.47,82.55,7100.0,73.4371,73.4905,73.3127,73.3838,7100.0
2012-10-09 13:10:00,82.52,82.68,82.48,82.66,3700.0,73.3571,73.4994,73.3216,73.4816,3700.0
2012-10-09 13:20:00,82.65,82.65,82.45,82.45,5300.0,73.4727,73.4727,73.2949,73.2949,5300.0
2012-10-09 13:30:00,82.44,82.72,82.38,82.64,6400.0,73.286,73.5349,73.2327,73.4638,6400.0
2012-10-09 13:40:00,82.59,82.72,82.57,82.67,4500.0,73.4194,73.5349,73.4016,73.4905,4500.0
2012-10-09 13:50:00,82.68,82.75,82.55,82.57,10700.0,73.4994,73.5616,73.3838,73.4016,10700.0
2012-10-09 14:00:00,82.56,82.75,82.56,82.75,9400.0,73.3927,73.5616,73.3927,73.5616,9400.0
2012-10-09 14:10:00,82.74,82.83,82.64,82.83,5900.0,73.5527,73.6327,73.4638,73.6327,5900.0
2012-10-09 14:20:00,82.77,82.91,82.65,82.76,8100.0,73.5794,73.7038,73.4727,73.5705,8100.0
2012-10-09 14:30:00,82.75,82.92,82.75,82.83,11100.0,73.5616,73.7127,73.5616,73.6327,11100.0
2012-10-09 14:40:00,82.82,82.97,82.75,82.95,10100.0,73.6238,73.7572,73.5616,73.7394,10100.0
2012-10-09 14:50:00,82.96,83.06,82.92,82.97,11200.0,73.7483,73.8372,73.7127,73.7572,11200.0
2012-10-09 15:00:00,82.98,83.06,82.73,82.83,6300.0,73.7661,73.8372,73.5438,73.6327,6300.0
2012-10-09 15:10:00,82.82,82.82,82.65,82.65,6900.0,73.6238,73.6238,73.4727,73.4727,6900.0
2012-10-09 15:20:00,82.65,82.71,82.57,82.62,11000.0,73.4727,73.526,73.4016,73.446,11000.0
2012-10-09 15:30:00,82.6,82.67,82.46,82.49,14100.0,73.4283,73.4905,73.3038,73.3305,14100.0
2012-10-09 15:40:00,82.46,82.83,82.46,82.75,24300.0,73.3038,73.6327,73.3038,73.5616,24300.0
2012-10-09 15:50:00,82.7,82.75,82.55,82.67,27000.0,73.5171,73.5616,73.3838,73.4905,27000.0
2012-10-10 09:30:00,82.73,82.82,82.18,82.71,12700.0,73.5438,73.6238,73.0549,73.526,12700.0
2012-10-10 09:40:00,82.65,83.17,82.58,83.17,12700.0,73.4727,73.935,73.4105,73.935,12700.0
2012-10-10 09:50:00,83.07,83.19,82.96,82.96,2000.0,73.8461,73.9527,73.7483,73.7483,2000.0
2012-10-10 10:00:00,82.96,83.12,82.64,82.76,7900.0,73.7483,73.8905,73.4638,73.5705,7900.0
2012-10-10 10:10:00,82.78,82.95,82.69,82.84,5500.0,73.5883,73.7394,73.5083,73.6416,5500.0
2012-10-10 10:20:00,82.9,83.0,82.82,82.97,7700.0,73.6949,73.7838,73.6238,73.7572,7700.0
2012-10-10 10:30:00,82.99,83.01,82.93,82.93,1200.0,73.7749,73.7927,73.7216,73.7216,1200.0
2012-10-10 10:40:00,82.93,83.0,82.86,82.9,3300.0,73.7216,73.7838,73.6594,73.6949,3300.0
2012-10-10 10:50:00,82.9,83.05,82.9,82.92,5700.0,73.6949,73.8283,73.6949,73.7127,5700.0
2012-10-10 11:00:00,82.93,83.39,82.93,83.2,9000.0,73.7216,74.1305,73.7216,73.9616,9000.0
2012-10-10 11:10:00,83.22,83.3,83.16,83.17,7000.0,73.9794,74.0505,73.9261,73.935,7000.0
2012-10-10 11:20:00,83.25,83.36,83.18,83.27,7500.0,74.0061,74.1039,73.9438,74.0239,7500.0
2012-10-10 11:30:00,83.22,83.38,82.97,83.11,10000.0,73.9794,74.1216,73.7572,73.8816,10000.0
2012-10-10 11:40:00,83.15,83.27,83.05,83.2,17000.0,73.9172,74.0239,73.8283,73.9616,17000.0
2012-10-10 11:50:00,83.16,83.18,82.97,83.07,5600.0,73.9261,73.9438,73.7572,73.8461,5600.0
2012-10-10 12:00:00,83.07,83.3,83.07,83.08,8200.0,73.8461,74.0505,73.8461,73.855,8200.0
2012-10-10 12:10:00,83.09,83.1,82.79,82.8,4100.0,73.8638,73.8727,73.5972,73.606,4100.0
2012-10-10 12:20:00,82.81,83.08,82.77,82.95,5400.0,73.6149,73.855,73.5794,73.7394,5400.0
2012-10-10 12:30:00,82.93,83.03,82.76,82.94,5600.0,73.7216,73.8105,73.5705,73.7305,5600.0
2012-10-10 12:40:00,82.85,82.86,82.81,82.86,1800.0,73.6505,73.6594,73.6149,73.6594,1800.0
2012-10-10 12:50:00,82.79,82.85,82.71,82.78,6100.0,73.5972,73.6505,73.526,73.5883,6100.0
2012-10-10 13:00:00,82.77,82.92,82.73,82.92,2200.0,73.5794,73.7127,73.5438,73.7127,2200.0
2012-10-10 13:10:00,82.92,83.09,82.92,83.07,1400.0,73.7127,73.8638,73.7127,73.8461,1400.0
2012-10-10 13:20:00,83.07,83.34,82.99,83.27,12000.0,73.8461,74.0861,73.7749,74.0239,12000.0
2012-10-10 13:30:00,83.2,83.27,83.04,83.07,6200.0,73.9616,74.0239,73.8194,73.8461,6200.0
2012-10-10 13:40:00,82.99,83.11,82.95,83.07,3400.0,73.7749,73.8816,73.7394,73.8461,3400.0
2012-10-10 13:50:00,83.08,83.13,82.95,83.05,3000.0,73.855,73.8994,73.7394,73.8283,3000.0
2012-10-10 14:00:00,83.06,83.15,83.0,83.04,4300.0,73.8372,73.9172,73.7838,73.8194,4300.0
2012-10-10 14:10:00,83.09,83.16,82.84,83.04,5200.0,73.8638,73.9261,73.6416,73.8194,5200.0
2012-10-10 14:20:00,83.05,83.19,82.94,83.19,5700.0,73.8283,73.9527,73.7305,73.9527,5700.0
2012-10-10 14:30:00,83.11,83.14,82.95,83.03,5800.0,73.8816,73.9083,73.7394,73.8105,5800.0
2012-10-10 14:40:00,83.05,83.19,83.01,83.19,6300.0,73.8283,73.9527,73.7927,73.9527,6300.0
2012-10-10 14:50:00,83.1,83.16,83.05,83.08,1700.0,73.8727,73.9261,73.8283,73.855,1700.0
2012-10-10 15:00:00,83.06,83.12,82.97,83.12,8600.0,73.8372,73.8905,73.7572,73.8905,8600.0
2012-10-10 15:10:00,83.15,83.15,82.92,83.07,5300.0,73.9172,73.9172,73.7127,73.8461,5300.0
2012-10-10 15:20:00,83.05,83.06,82.83,83.0,7700.0,73.8283,73.8372,73.6327,73.7838,7700.0
2012-10-10 15:30:00,82.98,82.99,82.73,82.75,5300.0,73.7661,73.7749,73.5438,73.5616,5300.0
2012-10-10 15:40:00,82.81,82.98,82.78,82.97,6200.0,73.6149,73.7661,73.5883,73.7572,6200.0
2012-10-10 15:50:00,82.91,83.03,82.81,83.03,6100.0,73.7038,73.8105,73.6149,73.8105,6100.0
2012-10-11 09:30:00,84.11,84.2,83.53,83.89,10600.0,74.7706,74.8506,74.255,74.575,10600.0
2012-10-11 09:40:00,83.89,83.89,83.65,83.74,4800.0,74.575,74.575,74.3617,74.4417,4800.0
2012-10-11 09:50:00,83.68,83.8,83.61,83.61,5100.0,74.3883,74.495,74.3261,74.3261,5100.0
2012-10-11 10:00:00,83.66,83.66,83.2,83.22,4300.0,74.3706,74.3706,73.9616,73.9794,4300.0
2012-10-11 10:10:00,83.34,83.34,83.13,83.16,7200.0,74.0861,74.0861,73.8994,73.9261,7200.0
2012-10-11 10:20:00,83.08,83.27,83.08,83.23,4100.0,73.855,74.0239,73.855,73.9883,4100.0
2012-10-11 10:30:00,83.27,83.27,83.15,83.17,2500.0,74.0239,74.0239,73.9172,73.935,2500.0
2012-10-11 10:40:00,83.2,83.3,83.17,83.17,5800.0,73.9616,74.0505,73.935,73.935,5800.0
2012-10-11 10:50:00,83.2,83.25,82.94,83.2,5400.0,73.9616,74.0061,73.7305,73.9616,5400.0
2012-10-11 11:00:00,83.21,83.29,83.0,83.16,6300.0,73.9705,74.0416,73.7838,73.9261,6300.0
2012-10-11 11:10:00,83.16,83.21,83.1,83.13,3100.0,73.9261,73.9705,73.8727,73.8994,3100.0
2012-10-11 11:20:00,83.17,83.24,83.12,83.2,4900.0,73.935,73.9972,73.8905,73.9616,4900.0
2012-10-11 11:30:00,83.16,83.2,83.04,83.17,14900.0,73.9261,73.9616,73.8194,73.935,14900.0
2012-10-11 11:40:00,83.1,83.18,83.03,83.17,5600.0,73.8727,73.9438,73.8105,73.935,5600.0
2012-10-11 11:50:00,83.17,83.18,82.81,82.99,3900.0,73.935,73.9438,73.6149,73.7749,3900.0
2012-10-11 12:00:00,82.91,82.91,82.71,82.83,6600.0,73.7038,73.7038,73.526,73.6327,6600.0
2012-10-11 12:10:00,82.83,82.83,82.6,82.6,2800.0,73.6327,73.6327,73.4283,73.4283,2800.0
2012-10-11 12:20:00,82.55,82.67,82.55,82.65,1900.0,73.3838,73.4905,73.3838,73.4727,1900.0
2012-10-11 12:30:00,82.72,82.77,82.62,82.77,2800.0,73.5349,73.5794,73.446,73.5794,2800.0
2012-10-11 12:40:00,82.64,82.82,82.61,82.8,4100.0,73.4638,73.6238,73.4371,73.606,4100.0
2012-10-11 12:50:00,82.77,82.8,82.63,82.79,2900.0,73.5794,73.606,73.4549,73.5972,2900.0
2012-10-11 13:00:00,82.68,82.78,82.58,82.66,2100.0,73.4994,73.5883,73.4105,73.4816,2100.0
2012-10-11 13:10:00,82.72,82.88,82.66,82.88,5300.0,73.5349,73.6772,73.4816,73.6772,5300.0
2012-10-11 13:20:00,82.89,82.9,82.74,82.76,2400.0,73.6861,73.6949,73.5527,73.5705,2400.0
2012-10-11 13:30:00,82.68,82.78,82.68,82.71,2800.0,73.4994,73.5883,73.4994,73.526,2800.0
2012-10-11 13:40:00,82.66,82.74,82.65,82.72,3700.0,73.4816,73.5527,73.4727,73.5349,3700.0
2012-10-11 13:50:00,82.66,82.75,82.62,82.66,5500.0,73.4816,73.5616,73.446,73.4816,5500.0
2012-10-11 14:00:00,82.66,82.72,82.63,82.67,2400.0,73.4816,73.5349,73.4549,73.4905,2400.0
2012-10-11 14:10:00,82.67,82.89,82.64,82.76,6000.0,73.4905,73.6861,73.4638,73.5705,6000.0
2012-10-11 14:20:00,82.73,82.76,82.64,82.67,5400.0,73.5438,73.5705,73.4638,73.4905,5400.0
2012-10-11 14:30:00,82.68,82.75,82.64,82.64,5200.0,73.4994,73.5616,73.4638,73.4638,5200.0
2012-10-11 14:40:00,82.67,82.72,82.63,82.67,6300.0,73.4905,73.5349,73.4549,73.4905,6300.0
2012-10-11 14:50:00,82.69,82.75,82.64,82.71,3100.0,73.5083,73.5616,73.4638,73.526,3100.0
2012-10-11 15:00:00,82.68,82.72,82.63,82.7,3600.0,73.4994,73.5349,73.4549,73.5171,3600.0
2012-10-11 15:10:00,82.7,83.03,82.7,82.96,7500.0,73.5171,73.8105,73.5171,73.7483,7500.0
2012-10-11 15:20:00,82.96,83.07,82.96,83.03,6700.0,73.7483,73.8461,73.7483,73.8105,6700.0
2012-10-11 15:30:00,83.03,83.03,82.82,82.9,9700.0,73.8105,73.8105,73.6238,73.6949,9700.0
2012-10-11 15:40:00,82.9,82.98,82.79,82.84,8000.0,73.6949,73.7661,73.5972,73.6416,8000.0
2012-10-11 15:50:00,82.89,82.92,82.68,82.68,16400.0,73.6861,73.7127,73.4994,73.4994,16400.0
2012-10-12 09:30:00,83.04,83.14,82.71,83.03,3700.0,73.8194,73.9083,73.526,73.8105,3700.0
2012-10-12 09:40:00,82.99,82.99,82.61,82.77,6700.0,73.7749,73.7749,73.4371,73.5794,6700.0
2012-10-12 09:50:00,82.78,83.03,82.7,83.03,5700.0,73.5883,73.8105,73.5171,73.8105,5700.0
2012-10-12 10:00:00,82.95,83.12,82.82,82.93,7100.0,73.7394,73.8905,73.6238,73.7216,7100.0
2012-10-12 10:10:00,82.97,83.04,82.9,82.97,3100.0,73.7572,73.8194,73.6949,73.7572,3100.0
2012-10-12 10:20:00,82.87,82.95,82.7,82.95,6700.0,73.6683,73.7394,73.5171,73.7394,6700.0
2012-10-12 10:30:00,82.95,82.95,82.82,82.82,2000.0,73.7394,73.7394,73.6238,73.6238,2000.0
2012-10-12 10:40:00,82.83,83.07,82.7,83.03,11900.0,73.6327,73.8461,73.5171,73.8105,11900.0
2012-10-12 10:50:00,83.01,83.08,82.87,82.9,3000.0,73.7927,73.855,73.6683,73.6949,3000.0
2012-10-12 11:00:00,82.81,82.94,82.76,82.81,5200.0,73.6149,73.7305,73.5705,73.6149,5200.0
2012-10-12 11:10:00,82.77,82.94,82.7,82.87,12200.0,73.5794,73.7305,73.5171,73.6683,12200.0
2012-10-12 11:20:00,82.85,82.9,82.77,82.77,5600.0,73.6505,73.6949,73.5794,73.5794,5600.0
2012-10-12 11:30:00,82.79,82.91,82.63,82.82,11100.0,73.5972,73.7038,73.4549,73.6238,11100.0
2012-10-12 11:40:00,82.8,82.89,82.74,82.87,18900.0,73.606,73.6861,73.5527,73.6683,18900.0
2012-10-12 11:50:00,82.84,82.91,82.76,82.76,3900.0,73.6416,73.7038,73.5705,73.5705,3900.0
2012-10-12 12:00:00,82.82,82.94,82.75,82.76,8200.0,73.6238,73.7305,73.5616,73.5705,8200.0
2012-10-12 12:10:00,82.8,82.81,82.75,82.78,4900.0,73.606,73.6149,73.5616,73.5883,4900.0
2012-10-12 12:20:00,82.78,82.85,82.62,82.68,8600.0,73.5883,73.6505,73.446,73.4994,8600.0
2012-10-12 12:30:00,82.77,83.02,82.75,82.81,5000.0,73.5794,73.8016,73.5616,73.6149,5000.0
2012-10-12 12:40:00,82.81,82.81,82.53,82.72,4200.0,73.6149,73.6149,73.366,73.5349,4200.0
2012-10-12 12:50:00,82.64,82.71,82.55,82.57,5200.0,73.4638,73.526,73.3838,73.4016,5200.0
2012-10-12 13:00:00,82.49,82.49,82.33,82.4,1400.0,73.3305,73.3305,73.1882,73.2505,1400.0
2012-10-12 13:10:00,82.32,82.34,82.23,82.34,2000.0,73.1793,73.1971,73.0993,73.1971,2000.0
2012-10-12 13:20:00,82.34,82.34,82.16,82.22,1200.0,73.1971,73.1971,73.0371,73.0904,1200.0
2012-10-12 13:30:00,82.2,82.2,82.05,82.13,2300.0,73.0727,73.0727,72.9393,73.0104,2300.0
2012-10-12 13:40:00,82.14,82.17,82.0,82.0,1000.0,73.0193,73.046,72.8949,72.8949,1000.0
2012-10-12 13:50:00,81.98,82.28,81.98,82.23,4200.0,72.8771,73.1438,72.8771,73.0993,4200.0
2012-10-12 14:00:00,82.23,82.25,82.18,82.23,1700.0,73.0993,73.1171,73.0549,73.0993,1700.0
2012-10-12 14:10:00,82.26,82.3,82.16,82.21,4500.0,73.126,73.1616,73.0371,73.0816,4500.0
2012-10-12 14:20:00,82.21,82.43,82.21,82.41,4100.0,73.0816,73.2771,73.0816,73.2593,4100.0
2012-10-12 14:30:00,82.4,82.4,82.28,82.37,3300.0,73.2505,73.2505,73.1438,73.2238,3300.0
2012-10-12 14:40:00,82.36,82.36,82.25,82.29,3100.0,73.2149,73.2149,73.1171,73.1527,3100.0
2012-10-12 14:50:00,82.34,82.58,82.3,82.48,4300.0,73.1971,73.4105,73.1616,73.3216,4300.0
2012-10-12 15:00:00,82.47,82.49,82.26,82.32,7400.0,73.3127,73.3305,73.126,73.1793,7400.0
2012-10-12 15:10:00,82.29,82.52,82.26,82.48,4000.0,73.1527,73.3571,73.126,73.3216,4000.0
2012-10-12 15:20:00,82.55,82.59,82.46,82.46,2600.0,73.3838,73.4194,73.3038,73.3038,2600.0
2012-10-12 15:30:00,82.45,82.45,82.25,82.28,11600.0,73.2949,73.2949,73.1171,73.1438,11600.0
2012-10-12 15:40:00,82.32,82.44,82.23,82.31,12600.0,73.1793,73.286,73.0993,73.1705,12600.0
2012-10-12 15:50:00,82.3,82.44,82.3,82.3,16200.0,73.1616,73.286,73.1616,73.1616,16200.0
2012-10-15 09:30:00,82.76,83.08,82.34,82.34,8800.0,73.5705,73.855,73.1971,73.1971,8800.0
2012-10-15 09:40:00,82.43,82.79,82.26,82.31,6700.0,73.2771,73.5972,73.126,73.1705,6700.0
2012-10-15 09:50:00,82.37,82.37,81.96,82.05,5300.0,73.2238,73.2238,72.8593,72.9393,5300.0
2012-10-15 10:00:00,81.91,81.97,81.55,81.66,4200.0,72.8149,72.8682,72.4948,72.5926,4200.0
2012-10-15 10:10:00,81.65,81.65,81.2,81.35,13100.0,72.5837,72.5837,72.1837,72.317,13100.0
2012-10-15 10:20:00,81.36,81.49,81.19,81.49,4100.0,72.3259,72.4415,72.1748,72.4415,4100.0
2012-10-15 10:30:00,81.44,81.61,81.44,81.61,5700.0,72.3971,72.5482,72.3971,72.5482,5700.0
2012-10-15 10:40:00,81.59,81.77,81.59,81.7,2600.0,72.5304,72.6904,72.5304,72.6282,2600.0
2012-10-15 10:50:00,81.65,81.76,81.57,81.67,1500.0,72.5837,72.6815,72.5126,72.6015,1500.0
2012-10-15 11:00:00,81.73,81.82,81.67,81.81,3100.0,72.6549,72.7349,72.6015,72.726,3100.0
2012-10-15 11:10:00,81.84,81.85,81.72,81.73,2800.0,72.7526,72.7615,72.646,72.6549,2800.0
2012-10-15 11:20:00,81.84,82.05,81.77,81.94,2400.0,72.7526,72.9393,72.6904,72.8415,2400.0
2012-10-15 11:30:00,81.95,82.18,81.93,82.06,2900.0,72.8504,73.0549,72.8326,72.9482,2900.0
2012-10-15 11:40:00,82.17,82.4,82.15,82.26,2600.0,73.046,73.2505,73.0282,73.126,2600.0
2012-10-15 11:50:00,82.31,82.31,82.09,82.14,2500.0,73.1705,73.1705,72.9749,73.0193,2500.0
2012-10-15 12:00:00,82.24,82.24,82.09,82.09,2200.0,73.1082,73.1082,72.9749,72.9749,2200.0
2012-10-15 12:10:00,82.12,82.19,82.08,82.19,2000.0,73.0016,73.0638,72.966,73.0638,2000.0
2012-10-15 12:20:00,82.15,82.46,82.13,82.46,3600.0,73.0282,73.3038,73.0104,73.3038,3600.0
2012-10-15 12:30:00,82.6,82.6,82.46,82.48,2000.0,73.4283,73.4283,73.3038,73.3216,2000.0
2012-10-15 12:40:00,82.54,82.66,82.51,82.51,800.0,73.3749,73.4816,73.3482,73.3482,800.0
2012-10-15 12:50:00,82.6,82.65,82.56,82.59,1200.0,73.4283,73.4727,73.3927,73.4194,1200.0
2012-10-15 13:00:00,82.58,82.7,82.58,82.61,2100.0,73.4105,73.5171,73.4105,73.4371,2100.0
2012-10-15 13:10:00,82.64,82.68,82.39,82.42,5000.0,73.4638,73.4994,73.2416,73.2682,5000.0
2012-10-15 13:20:00,82.41,82.41,82.28,82.32,4200.0,73.2593,73.2593,73.1438,73.1793,4200.0
2012-10-15 13:30:00,82.33,82.34,82.11,82.19,7500.0,73.1882,73.1971,72.9927,73.0638,7500.0
2012-10-15 13:40:00,82.23,82.34,82.18,82.27,2600.0,73.0993,73.1971,73.0549,73.1349,2600.0
2012-10-15 13:50:00,82.35,82.45,82.35,82.42,3800.0,73.206,73.2949,73.206,73.2682,3800.0
2012-10-15 14:00:00,82.44,82.44,82.31,82.39,5800.0,73.286,73.286,73.1705,73.2416,5800.0
2012-10-15 14:10:00,82.41,82.61,82.39,82.61,4500.0,73.2593,73.4371,73.2416,73.4371,4500.0
2012-10-15 14:20:00,82.63,82.82,82.61,82.82,7400.0,73.4549,73.6238,73.4371,73.6238,7400.0
2012-10-15 14:30:00,82.79,82.81,82.48,82.59,20000.0,73.5972,73.6149,73.3216,73.4194,20000.0
2012-10-15 14:40:00,82.59,82.59,82.37,82.39,1900.0,73.4194,73.4194,73.2238,73.2416,1900.0
2012-10-15 14:50:00,82.38,82.5,82.38,82.41,8200.0,73.2327,73.3394,73.2327,73.2593,8200.0
2012-10-15 15:00:00,82.42,82.53,82.39,82.52,3900.0,73.2682,73.366,73.2416,73.3571,3900.0
2012-10-15 15:10:00,82.57,82.88,82.54,82.84,4800.0,73.4016,73.6772,73.3749,73.6416,4800.0
2012-10-15 15:20:00,82.82,82.87,82.4,82.54,24100.0,73.6238,73.6683,73.2505,73.3749,24100.0
2012-10-15 15:30:00,82.56,82.66,82.46,82.64,5500.0,73.3927,73.4816,73.3038,73.4638,5500.0
2012-10-15 15:40:00,82.63,82.86,82.59,82.86,11500.0,73.4549,73.6594,73.4194,73.6594,11500.0
2012-10-15 15:50:00,82.82,83.01,82.77,82.77,19400.0,73.6238,73.7927,73.5794,73.5794,19400.0
2012-10-16 09:30:00,83.28,83.83,83.25,83.66,7000.0,74.0327,74.5217,74.0061,74.3706,7000.0
2012-10-16 09:40:00,83.52,83.88,83.52,83.78,5300.0,74.2461,74.5661,74.2461,74.4772,5300.0
2012-10-16 09:50:00,83.78,84.17,83.64,84.0,10600.0,74.4772,74.8239,74.3528,74.6728,10600.0
2012-10-16 10:00:00,84.04,84.06,83.83,83.91,5900.0,74.7084,74.7261,74.5217,74.5928,5900.0
2012-10-16 10:10:00,83.89,84.01,83.83,83.85,8000.0,74.575,74.6817,74.5217,74.5395,8000.0
2012-10-16 10:20:00,83.87,83.91,83.67,83.79,8000.0,74.5572,74.5928,74.3794,74.4861,8000.0
2012-10-16 10:30:00,83.8,83.87,83.52,83.52,4500.0,74.495,74.5572,74.2461,74.2461,4500.0
2012-10-16 10:40:00,83.47,83.47,83.07,83.12,4500.0,74.2016,74.2016,73.8461,73.8905,4500.0
2012-10-16 10:50:00,83.1,83.2,83.04,83.2,1700.0,73.8727,73.9616,73.8194,73.9616,1700.0
2012-10-16 11:00:00,83.14,83.23,83.0,83.18,5700.0,73.9083,73.9883,73.7838,73.9438,5700.0
2012-10-16 11:10:00,83.23,83.36,82.86,82.88,7900.0,73.9883,74.1039,73.6594,73.6772,7900.0
2012-10-16 11:20:00,82.92,83.21,82.89,83.09,8900.0,73.7127,73.9705,73.6861,73.8638,8900.0
2012-10-16 11:30:00,83.1,83.2,83.04,83.14,3400.0,73.8727,73.9616,73.8194,73.9083,3400.0
2012-10-16 11:40:00,83.11,83.11,82.98,82.99,3300.0,73.8816,73.8816,73.7661,73.7749,3300.0
2012-10-16 11:50:00,83.02,83.03,82.95,82.99,2800.0,73.8016,73.8105,73.7394,73.7749,2800.0
2012-10-16 12:00:00,83.02,83.13,82.97,83.13,2800.0,73.8016,73.8994,73.7572,73.8994,2800.0
2012-10-16 12:10:00,83.15,83.15,83.0,83.04,1900.0,73.9172,73.9172,73.7838,73.8194,1900.0
2012-10-16 12:20:00,83.0,83.15,82.97,83.13,6200.0,73.7838,73.9172,73.7572,73.8994,6200.0
2012-10-16 12:30:00,83.15,83.19,83.11,83.12,4100.0,73.9172,73.9527,73.8816,73.8905,4100.0
2012-10-16 12:40:00,83.09,83.41,83.01,83.25,12400.0,73.8638,74.1483,73.7927,74.0061,12400.0
2012-10-16 12:50:00,83.25,83.26,83.22,83.24,2300.0,74.0061,74.015,73.9794,73.9972,2300.0
2012-10-16 13:00:00,83.24,83.3,83.24,83.3,1000.0,73.9972,74.0505,73.9972,74.0505,1000.0
2012-10-16 13:10:00,83.37,83.37,83.35,83.35,1500.0,74.1128,74.1128,74.095,74.095,1500.0
2012-10-16 13:20:00,83.35,83.41,83.33,83.39,2900.0,74.095,74.1483,74.0772,74.1305,2900.0
2012-10-16 13:30:00,83.39,83.48,83.39,83.41,6400.0,74.1305,74.2105,74.1305,74.1483,6400.0
2012-10-16 13:40:00,83.42,83.5,83.38,83.49,4500.0,74.1572,74.2283,74.1216,74.2194,4500.0
2012-10-16 13:50:00,83.5,83.69,83.49,83.69,4700.0,74.2283,74.3972,74.2194,74.3972,4700.0
2012-10-16 14:00:00,83.65,83.75,83.48,83.7,7000.0,74.3617,74.4506,74.2105,74.4061,7000.0
2012-10-16 14:10:00,83.62,83.64,83.5,83.56,2900.0,74.335,74.3528,74.2283,74.2817,2900.0
2012-10-16 14:20:00,83.6,83.66,83.51,83.54,4200.0,74.3172,74.3706,74.2372,74.2639,4200.0
2012-10-16 14:30:00,83.57,83.63,83.48,83.51,5000.0,74.2905,74.3439,74.2105,74.2372,5000.0
2012-10-16 14:40:00,83.57,83.61,83.52,83.6,2700.0,74.2905,74.3261,74.2461,74.3172,2700.0
2012-10-16 14:50:00,83.63,83.63,83.5,83.55,3800.0,74.3439,74.3439,74.2283,74.2728,3800.0
2012-10-16 15:00:00,83.56,83.62,83.42,83.48,5100.0,74.2817,74.335,74.1572,74.2105,5100.0
2012-10-16 15:10:00,83.49,83.6,83.48,83.54,6300.0,74.2194,74.3172,74.2105,74.2639,6300.0
2012-10-16 15:20:00,83.54,83.75,83.54,83.75,5600.0,74.2639,74.4506,74.2639,74.4506,5600.0
2012-10-16 15:30:00,83.67,83.76,83.55,83.65,13100.0,74.3794,74.4594,74.2728,74.3617,13100.0
2012-10-16 15:40:00,83.66,83.72,83.62,83.69,13800.0,74.3706,74.4239,74.335,74.3972,13800.0
2012-10-16 15:50:00,83.68,83.93,83.62,83.91,22900.0,74.3883,74.6106,74.335,74.5928,22900.0
2012-10-17 09:30:00,84.38,85.6,84.08,85.46,44500.0,75.0106,76.0951,74.7439,75.9707,44500.0
2012-10-17 09:40:00,85.57,85.57,85.28,85.5,9300.0,76.0685,76.0685,75.8107,76.0062,9300.0
2012-10-17 09:50:00,85.48,86.09,85.48,85.98,27200.0,75.9885,76.5307,75.9885,76.4329,27200.0
2012-10-17 10:00:00,85.97,86.64,85.93,86.62,23800.0,76.4241,77.0197,76.3885,77.0019,23800.0
2012-10-17 10:10:00,86.6,87.34,86.58,87.05,53200.0,76.9841,77.6419,76.9663,77.3841,53200.0
2012-10-17 10:20:00,87.16,87.16,86.49,86.5,37500.0,77.4819,77.4819,76.8863,76.8952,37500.0
2012-10-17 10:30:00,86.58,86.69,86.28,86.29,17700.0,76.9663,77.0641,76.6996,76.7085,17700.0
2012-10-17 10:40:00,86.28,86.56,86.18,86.34,20100.0,76.6996,76.9485,76.6107,76.753,20100.0
2012-10-17 10:50:00,86.54,86.86,86.35,86.6,30600.0,76.9308,77.2152,76.7619,76.9841,30600.0
2012-10-17 11:00:00,86.66,86.68,86.23,86.36,13500.0,77.0374,77.0552,76.6552,76.7707,13500.0
2012-10-17 11:10:00,86.44,86.45,86.3,86.36,13300.0,76.8419,76.8508,76.7174,76.7707,13300.0
2012-10-17 11:20:00,86.4,86.4,86.25,86.31,4800.0,76.8063,76.8063,76.673,76.7263,4800.0
2012-10-17 11:30:00,86.27,86.33,86.23,86.33,4700.0,76.6907,76.7441,76.6552,76.7441,4700.0
2012-10-17 11:40:00,86.32,86.32,86.09,86.14,6200.0,76.7352,76.7352,76.5307,76.5752,6200.0
2012-10-17 11:50:00,86.12,86.34,86.12,86.19,13200.0,76.5574,76.753,76.5574,76.6196,13200.0
2012-10-17 12:00:00,86.18,86.24,85.94,86.11,6800.0,76.6107,76.6641,76.3974,76.5485,6800.0
2012-10-17 12:10:00,86.21,86.21,86.0,86.18,3300.0,76.6374,76.6374,76.4507,76.6107,3300.0
2012-10-17 12:20:00,86.11,86.17,86.06,86.17,1500.0,76.5485,76.6018,76.5041,76.6018,1500.0
2012-10-17 12:30:00,86.07,86.15,85.93,85.93,1100.0,76.5129,76.5841,76.3885,76.3885,1100.0
2012-10-17 12:40:00,85.73,85.8,85.73,85.8,600.0,76.2107,76.2729,76.2107,76.2729,600.0
2012-10-17 12:50:00,85.8,86.15,85.8,86.12,5900.0,76.2729,76.5841,76.2729,76.5574,5900.0
2012-10-17 13:00:00,86.06,86.13,85.96,85.96,1500.0,76.5041,76.5663,76.4152,76.4152,1500.0
2012-10-17 13:10:00,85.97,85.98,85.95,85.95,1000.0,76.4241,76.4329,76.4063,76.4063,1000.0
2012-10-17 13:20:00,85.83,85.96,85.81,85.96,3900.0,76.2996,76.4152,76.2818,76.4152,3900.0
2012-10-17 13:30:00,85.88,85.96,85.8,85.8,1600.0,76.344,76.4152,76.2729,76.2729,1600.0
2012-10-17 13:40:00,85.86,85.86,85.56,85.62,5100.0,76.3263,76.3263,76.0596,76.1129,5100.0
2012-10-17 13:50:00,85.59,86.04,85.59,85.86,7300.0,76.0862,76.4863,76.0862,76.3263,7300.0
2012-10-17 14:00:00,85.78,85.92,85.63,85.85,3600.0,76.2552,76.3796,76.1218,76.3174,3600.0
2012-10-17 14:10:00,85.85,85.89,85.76,85.88,2300.0,76.3174,76.3529,76.2374,76.344,2300.0
2012-10-17 14:20:00,85.87,86.09,85.87,86.01,3500.0,76.3352,76.5307,76.3352,76.4596,3500.0
2012-10-17 14:30:00,86.05,86.29,86.04,86.21,6500.0,76.4952,76.7085,76.4863,76.6374,6500.0
2012-10-17 14:40:00,86.22,86.51,86.2,86.2,8100.0,76.6463,76.9041,76.6285,76.6285,8100.0
2012-10-17 14:50:00,86.12,86.19,86.02,86.19,4600.0,76.5574,76.6196,76.4685,76.6196,4600.0
2012-10-17 15:00:00,86.27,86.33,86.13,86.33,10200.0,76.6907,76.7441,76.5663,76.7441,10200.0
2012-10-17 15:10:00,86.33,86.62,86.23,86.41,21800.0,76.7441,77.0019,76.6552,76.8152,21800.0
2012-10-17 15:20:00,86.42,86.43,86.12,86.19,11800.0,76.8241,76.833,76.5574,76.6196,11800.0
2012-10-17 15:30:00,86.23,86.42,86.16,86.23,14100.0,76.6552,76.8241,76.593,76.6552,14100.0
2012-10-17 15:40:00,86.19,86.26,85.97,85.97,26100.0,76.6196,76.6819,76.4241,76.4241,26100.0
2012-10-17 15:50:00,85.95,86.09,85.89,86.06,24300.0,76.4063,76.5307,76.3529,76.5041,24300.0
2012-10-18 09:30:00,85.59,85.78,85.42,85.67,12800.0,76.0862,76.2552,75.9351,76.1574,12800.0
2012-10-18 09:40:00,85.6,85.88,85.58,85.75,7700.0,76.0951,76.344,76.0774,76.2285,7700.0
2012-10-18 09:50:00,85.78,85.85,85.67,85.71,6100.0,76.2552,76.3174,76.1574,76.1929,6100.0
2012-10-18 10:00:00,85.77,85.96,85.49,85.54,6800.0,76.2463,76.4152,75.9974,76.0418,6800.0
2012-10-18 10:10:00,85.42,85.57,85.3,85.3,4900.0,75.9351,76.0685,75.8284,75.8284,4900.0
2012-10-18 10:20:00,85.36,85.36,85.07,85.21,2400.0,75.8818,75.8818,75.624,75.7484,2400.0
2012-10-18 10:30:00,85.15,85.27,85.11,85.27,1100.0,75.6951,75.8018,75.6595,75.8018,1100.0
2012-10-18 10:40:00,85.18,85.18,84.87,85.0,4500.0,75.7218,75.7218,75.4462,75.5618,4500.0
2012-10-18 10:50:00,85.02,85.35,85.02,85.19,3400.0,75.5795,75.8729,75.5795,75.7307,3400.0
2012-10-18 11:00:00,85.11,85.11,85.11,85.11,400.0,75.6595,75.6595,75.6595,75.6595,400.0
2012-10-18 11:10:00,85.24,85.45,85.24,85.45,900.0,75.7751,75.9618,75.7751,75.9618,900.0
2012-10-18 11:20:00,85.37,85.55,85.37,85.53,1300.0,75.8907,76.0507,75.8907,76.0329,1300.0
2012-10-18 11:30:00,85.53,85.64,85.53,85.57,1800.0,76.0329,76.1307,76.0329,76.0685,1800.0
2012-10-18 11:40:00,85.59,85.84,85.59,85.61,3200.0,76.0862,76.3085,76.0862,76.104,3200.0
2012-10-18 11:50:00,85.63,85.72,85.49,85.65,5500.0,76.1218,76.2018,75.9974,76.1396,5500.0
2012-10-18 12:00:00,85.63,85.63,85.54,85.56,3000.0,76.1218,76.1218,76.0418,76.0596,3000.0
2012-10-18 12:10:00,85.54,85.61,85.54,85.56,2600.0,76.0418,76.104,76.0418,76.0596,2600.0
2012-10-18 12:20:00,85.55,85.55,85.28,85.28,7100.0,76.0507,76.0507,75.8107,75.8107,7100.0
2012-10-18 12:30:00,85.28,85.35,84.97,85.07,11200.0,75.8107,75.8729,75.5351,75.624,11200.0
2012-10-18 12:40:00,85.1,85.14,84.87,84.99,4600.0,75.6507,75.6862,75.4462,75.5529,4600.0
2012-10-18 12:50:00,84.95,85.05,84.84,84.84,9600.0,75.5173,75.6062,75.4195,75.4195,9600.0
2012-10-18 13:00:00,84.91,84.98,84.84,84.86,3700.0,75.4818,75.544,75.4195,75.4373,3700.0
2012-10-18 13:10:00,84.79,84.89,84.75,84.85,6100.0,75.3751,75.464,75.3395,75.4284,6100.0
2012-10-18 13:20:00,84.9,85.35,84.9,85.34,4200.0,75.4729,75.8729,75.4729,75.864,4200.0
2012-10-18 13:30:00,85.28,85.28,84.97,85.15,1900.0,75.8107,75.8107,75.5351,75.6951,1900.0
2012-10-18 13:40:00,85.08,85.13,84.96,84.99,4100.0,75.6329,75.6773,75.5262,75.5529,4100.0
2012-10-18 13:50:00,85.05,85.06,84.83,84.91,3200.0,75.6062,75.6151,75.4106,75.4818,3200.0
2012-10-18 14:00:00,85.09,85.21,84.93,85.0,2800.0,75.6418,75.7484,75.4995,75.5618,2800.0
2012-10-18 14:10:00,84.95,85.06,84.94,85.03,4100.0,75.5173,75.6151,75.5084,75.5884,4100.0
2012-10-18 14:20:00,85.02,85.13,85.02,85.11,5500.0,75.5795,75.6773,75.5795,75.6595,5500.0
2012-10-18 14:30:00,85.14,85.14,84.84,85.02,3800.0,75.6862,75.6862,75.4195,75.5795,3800.0
2012-10-18 14:40:00,85.05,85.23,84.87,85.06,6200.0,75.6062,75.7662,75.4462,75.6151,6200.0
2012-10-18 14:50:00,85.1,85.23,85.1,85.15,3800.0,75.6507,75.7662,75.6507,75.6951,3800.0
2012-10-18 15:00:00,85.14,85.26,85.09,85.23,5700.0,75.6862,75.7929,75.6418,75.7662,5700.0
2012-10-18 15:10:00,85.32,85.32,85.08,85.24,4500.0,75.8462,75.8462,75.6329,75.7751,4500.0
2012-10-18 15:20:00,85.22,85.34,85.13,85.17,9500.0,75.7573,75.864,75.6773,75.7129,9500.0
2012-10-18 15:30:00,85.2,85.33,85.08,85.31,8000.0,75.7396,75.8551,75.6329,75.8373,8000.0
2012-10-18 15:40:00,85.27,85.52,85.13,85.49,13700.0,75.8018,76.024,75.6773,75.9974,13700.0
2012-10-18 15:50:00,85.47,85.54,85.26,85.34,17800.0,75.9796,76.0418,75.7929,75.864,17800.0
2012-10-19 09:30:00,85.33,85.33,84.34,84.37,15600.0,75.8551,75.8551,74.975,75.0017,15600.0
2012-10-19 09:40:00,84.33,84.37,83.6,83.63,13300.0,74.9662,75.0017,74.3172,74.3439,13300.0
2012-10-19 09:50:00,83.56,83.77,83.5,83.7,6600.0,74.2817,74.4683,74.2283,74.4061,6600.0
2012-10-19 10:00:00,83.69,83.69,83.54,83.57,3800.0,74.3972,74.3972,74.2639,74.2905,3800.0
2012-10-19 10:10:00,83.56,84.76,83.56,84.76,24100.0,74.2817,75.3484,74.2817,75.3484,24100.0
2012-10-19 10:20:00,84.71,85.02,84.71,84.83,8700.0,75.304,75.5795,75.304,75.4106,8700.0
2012-10-19 10:30:00,84.83,85.06,84.8,84.83,6000.0,75.4106,75.6151,75.384,75.4106,6000.0
2012-10-19 10:40:00,84.9,84.96,84.54,84.54,3700.0,75.4729,75.5262,75.1528,75.1528,3700.0
2012-10-19 10:50:00,84.5,84.56,84.4,84.43,5300.0,75.1173,75.1706,75.0284,75.0551,5300.0
2012-10-19 11:00:00,84.31,84.39,84.16,84.27,6100.0,74.9484,75.0195,74.815,74.9128,6100.0
2012-10-19 11:10:00,84.32,84.35,84.17,84.18,5000.0,74.9573,74.9839,74.8239,74.8328,5000.0
2012-10-19 11:20:00,84.19,84.21,84.03,84.04,6200.0,74.8417,74.8595,74.6995,74.7084,6200.0
2012-10-19 11:30:00,84.0,84.29,83.91,84.05,2900.0,74.6728,74.9306,74.5928,74.7172,2900.0
2012-10-19 11:40:00,83.98,83.98,83.83,83.83,2500.0,74.655,74.655,74.5217,74.5217,2500.0
2012-10-19 11:50:00,83.79,83.84,83.54,83.54,3000.0,74.4861,74.5306,74.2639,74.2639,3000.0
2012-10-19 12:00:00,83.6,83.69,83.52,83.52,2400.0,74.3172,74.3972,74.2461,74.2461,2400.0
2012-10-19 12:10:00,83.52,83.52,83.25,83.26,3300.0,74.2461,74.2461,74.0061,74.015,3300.0
2012-10-19 12:20:00,83.24,83.36,83.04,83.11,11100.0,73.9972,74.1039,73.8194,73.8816,11100.0
2012-10-19 12:30:00,83.07,83.19,82.97,83.0,9500.0,73.8461,73.9527,73.7572,73.7838,9500.0
2012-10-19 12:40:00,83.0,83.22,83.0,83.22,6400.0,73.7838,73.9794,73.7838,73.9794,6400.0
2012-10-19 12:50:00,83.17,83.2,83.11,83.16,4500.0,73.935,73.9616,73.8816,73.9261,4500.0
2012-10-19 13:00:00,83.2,83.2,83.07,83.07,2800.0,73.9616,73.9616,73.8461,73.8461,2800.0
2012-10-19 13:10:00,83.1,83.22,83.06,83.06,4100.0,73.8727,73.9794,73.8372,73.8372,4100.0
2012-10-19 13:20:00,83.11,83.14,83.04,83.11,4400.0,73.8816,73.9083,73.8194,73.8816,4400.0
2012-10-19 13:30:00,83.15,83.15,83.04,83.08,6900.0,73.9172,73.9172,73.8194,73.855,6900.0
2012-10-19 13:40:00,83.03,83.11,82.85,82.85,12800.0,73.8105,73.8816,73.6505,73.6505,12800.0
2012-10-19 13:50:00,82.8,82.98,82.77,82.87,7800.0,73.606,73.7661,73.5794,73.6683,7800.0
2012-10-19 14:00:00,82.86,83.29,82.83,83.12,10800.0,73.6594,74.0416,73.6327,73.8905,10800.0
2012-10-19 14:10:00,83.11,83.16,82.98,83.15,4600.0,73.8816,73.9261,73.7661,73.9172,4600.0
2012-10-19 14:20:00,83.07,83.15,82.9,83.11,15600.0,73.8461,73.9172,73.6949,73.8816,15600.0
2012-10-19 14:30:00,83.07,83.17,82.97,82.98,8900.0,73.8461,73.935,73.7572,73.7661,8900.0
2012-10-19 14:40:00,82.99,83.08,82.95,83.02,10600.0,73.7749,73.855,73.7394,73.8016,10600.0
2012-10-19 14:50:00,83.01,83.16,82.94,83.08,22000.0,73.7927,73.9261,73.7305,73.855,22000.0
2012-10-19 15:00:00,83.1,83.11,82.96,82.97,8500.0,73.8727,73.8816,73.7483,73.7572,8500.0
2012-10-19 15:10:00,82.97,83.17,82.97,83.17,9300.0,73.7572,73.935,73.7572,73.935,9300.0
2012-10-19 15:20:00,83.22,83.32,83.14,83.15,15200.0,73.9794,74.0683,73.9083,73.9172,15200.0
2012-10-19 15:30:00,83.15,83.37,83.02,83.35,37800.0,73.9172,74.1128,73.8016,74.095,37800.0
2012-10-19 15:40:00,83.39,83.45,83.24,83.32,32600.0,74.1305,74.1839,73.9972,74.0683,32600.0
2012-10-19 15:50:00,83.38,83.5,83.0,83.03,61200.0,74.1216,74.2283,73.7838,73.8105,61200.0
2012-10-22 09:30:00,82.96,83.52,82.96,83.15,5100.0,73.7483,74.2461,73.7483,73.9172,5100.0
2012-10-22 09:40:00,83.14,83.35,83.08,83.13,7700.0,73.9083,74.095,73.855,73.8994,7700.0
2012-10-22 09:50:00,83.14,83.5,83.13,83.5,4800.0,73.9083,74.2283,73.8994,74.2283,4800.0
2012-10-22 10:00:00,83.51,83.64,83.28,83.46,4700.0,74.2372,74.3528,74.0327,74.1928,4700.0
2012-10-22 10:10:00,83.39,83.48,83.1,83.1,2600.0,74.1305,74.2105,73.8727,73.8727,2600.0
2012-10-22 10:20:00,83.18,83.36,83.07,83.16,5300.0,73.9438,74.1039,73.8461,73.9261,5300.0
2012-10-22 10:30:00,83.17,83.19,82.81,82.81,2300.0,73.935,73.9527,73.6149,73.6149,2300.0
2012-10-22 10:40:00,82.8,82.9,82.66,82.67,4700.0,73.606,73.6949,73.4816,73.4905,4700.0
2012-10-22 10:50:00,82.69,82.89,82.69,82.79,2300.0,73.5083,73.6861,73.5083,73.5972,2300.0
2012-10-22 11:00:00,82.73,82.93,82.7,82.92,1000.0,73.5438,73.7216,73.5171,73.7127,1000.0
2012-10-22 11:10:00,82.86,82.86,82.67,82.71,6500.0,73.6594,73.6594,73.4905,73.526,6500.0
2012-10-22 11:20:00,82.71,82.73,82.59,82.66,10500.0,73.526,73.5438,73.4194,73.4816,10500.0
2012-10-22 11:30:00,82.65,82.79,82.65,82.75,2900.0,73.4727,73.5972,73.4727,73.5616,2900.0
2012-10-22 11:40:00,82.73,82.88,82.73,82.86,4700.0,73.5438,73.6772,73.5438,73.6594,4700.0
2012-10-22 11:50:00,82.82,82.85,82.77,82.77,3500.0,73.6238,73.6505,73.5794,73.5794,3500.0
2012-10-22 12:00:00,82.76,82.92,82.65,82.86,3200.0,73.5705,73.7127,73.4727,73.6594,3200.0
2012-10-22 12:10:00,82.83,82.83,82.74,82.77,2400.0,73.6327,73.6327,73.5527,73.5794,2400.0
2012-10-22 12:20:00,82.8,82.83,82.54,82.63,4400.0,73.606,73.6327,73.3749,73.4549,4400.0
2012-10-22 12:30:00,82.72,82.73,82.72,82.73,700.0,73.5349,73.5438,73.5349,73.5438,700.0
2012-10-22 12:40:00,82.81,82.81,82.73,82.75,2200.0,73.6149,73.6149,73.5438,73.5616,2200.0
2012-10-22 12:50:00,82.77,82.77,82.67,82.67,4500.0,73.5794,73.5794,73.4905,73.4905,4500.0
2012-10-22 13:00:00,82.67,82.82,82.67,82.79,1200.0,73.4905,73.6238,73.4905,73.5972,1200.0
2012-10-22 13:10:00,82.76,82.8,82.67,82.73,3500.0,73.5705,73.606,73.4905,73.5438,3500.0
2012-10-22 13:20:00,82.74,82.77,82.67,82.68,3300.0,73.5527,73.5794,73.4905,73.4994,3300.0
2012-10-22 13:30:00,82.62,82.7,82.62,82.62,1300.0,73.446,73.5171,73.446,73.446,1300.0
2012-10-22 13:40:00,82.6,82.6,82.32,82.41,7600.0,73.4283,73.4283,73.1793,73.2593,7600.0
2012-10-22 13:50:00,82.38,82.42,82.28,82.32,1900.0,73.2327,73.2682,73.1438,73.1793,1900.0
2012-10-22 14:00:00,82.24,82.3,82.2,82.26,2200.0,73.1082,73.1616,73.0727,73.126,2200.0
2012-10-22 14:10:00,82.25,82.53,82.2,82.46,3900.0,73.1171,73.366,73.0727,73.3038,3900.0
2012-10-22 14:20:00,82.47,82.54,82.34,82.37,5600.0,73.3127,73.3749,73.1971,73.2238,5600.0
2012-10-22 14:30:00,82.36,82.49,82.36,82.36,1600.0,73.2149,73.3305,73.2149,73.2149,1600.0
2012-10-22 14:40:00,82.36,82.42,82.26,82.33,3900.0,73.2149,73.2682,73.126,73.1882,3900.0
2012-10-22 14:50:00,82.3,82.3,82.13,82.13,1700.0,73.1616,73.1616,73.0104,73.0104,1700.0
2012-10-22 15:00:00,82.13,82.13,82.0,82.0,3200.0,73.0104,73.0104,72.8949,72.8949,3200.0
2012-10-22 15:10:00,82.07,82.46,82.07,82.34,7600.0,72.9571,73.3038,72.9571,73.1971,7600.0
2012-10-22 15:20:00,82.36,82.52,82.3,82.48,4900.0,73.2149,73.3571,73.1616,73.3216,4900.0
2012-10-22 15:30:00,82.47,82.58,82.4,82.53,5900.0,73.3127,73.4105,73.2505,73.366,5900.0
2012-10-22 15:40:00,82.51,82.56,82.41,82.46,6400.0,73.3482,73.3927,73.2593,73.3038,6400.0
2012-10-22 15:50:00,82.47,82.83,82.46,82.7,23900.0,73.3127,73.6327,73.3038,73.5171,23900.0
2012-10-23 09:30:00,81.5,81.57,80.69,80.72,11500.0,72.4504,72.5126,71.7303,71.757,11500.0
2012-10-23 09:40:00,80.71,81.3,80.44,81.3,14900.0,71.7481,72.2726,71.5081,72.2726,14900.0
2012-10-23 09:50:00,81.4,81.73,81.23,81.73,17000.0,72.3615,72.6549,72.2104,72.6549,17000.0
2012-10-23 10:00:00,81.72,81.73,81.53,81.53,6200.0,72.646,72.6549,72.4771,72.4771,6200.0
2012-10-23 10:10:00,81.53,81.58,81.34,81.52,7900.0,72.4771,72.5215,72.3082,72.4682,7900.0
2012-10-23 10:20:00,81.51,81.59,81.4,81.4,5900.0,72.4593,72.5304,72.3615,72.3615,5900.0
2012-10-23 10:30:00,81.4,81.4,81.06,81.06,7700.0,72.3615,72.3615,72.0593,72.0593,7700.0
2012-10-23 10:40:00,81.03,81.27,81.03,81.04,4200.0,72.0326,72.2459,72.0326,72.0415,4200.0
2012-10-23 10:50:00,81.03,81.07,81.03,81.07,500.0,72.0326,72.0681,72.0326,72.0681,500.0
2012-10-23 11:00:00,81.18,81.39,81.09,81.33,2300.0,72.1659,72.3526,72.0859,72.2993,2300.0
2012-10-23 11:10:00,81.42,81.42,81.29,81.33,1000.0,72.3793,72.3793,72.2637,72.2993,1000.0
2012-10-23 11:20:00,81.26,81.4,81.26,81.33,1400.0,72.237,72.3615,72.237,72.2993,1400.0
2012-10-23 11:30:00,81.3,81.31,81.26,81.31,600.0,72.2726,72.2815,72.237,72.2815,600.0
2012-10-23 11:40:00,81.27,81.41,81.24,81.41,32200.0,72.2459,72.3704,72.2193,72.3704,32200.0
2012-10-23 11:50:00,81.45,81.45,81.44,81.44,200.0,72.4059,72.4059,72.3971,72.3971,200.0
2012-10-23 12:00:00,81.52,81.52,81.45,81.5,1800.0,72.4682,72.4682,72.4059,72.4504,1800.0
2012-10-23 12:10:00,81.48,81.68,81.48,81.63,7000.0,72.4326,72.6104,72.4326,72.566,7000.0
2012-10-23 12:20:00,81.64,81.67,81.51,81.51,2600.0,72.5748,72.6015,72.4593,72.4593,2600.0
2012-10-23 12:30:00,81.51,81.83,81.5,81.77,3000.0,72.4593,72.7438,72.4504,72.6904,3000.0
2012-10-23 12:40:00,81.78,81.82,81.68,81.68,4400.0,72.6993,72.7349,72.6104,72.6104,4400.0
2012-10-23 12:50:00,81.67,81.67,81.62,81.67,400.0,72.6015,72.6015,72.5571,72.6015,400.0
2012-10-23 13:00:00,81.6,82.02,81.6,81.85,18100.0,72.5393,72.9127,72.5393,72.7615,18100.0
2012-10-23 13:10:00,81.85,81.93,81.77,81.77,5500.0,72.7615,72.8326,72.6904,72.6904,5500.0
2012-10-23 13:20:00,81.75,81.75,81.6,81.67,3300.0,72.6726,72.6726,72.5393,72.6015,3300.0
2012-10-23 13:30:00,81.71,81.84,81.68,81.72,2400.0,72.6371,72.7526,72.6104,72.646,2400.0
2012-10-23 13:40:00,81.8,81.8,81.65,81.72,7900.0,72.7171,72.7171,72.5837,72.646,7900.0
2012-10-23 13:50:00,81.72,81.97,81.66,81.84,4600.0,72.646,72.8682,72.5926,72.7526,4600.0
2012-10-23 14:00:00,81.84,82.1,81.84,82.0,3400.0,72.7526,72.9838,72.7526,72.8949,3400.0
2012-10-23 14:10:00,81.84,81.91,81.66,81.74,2500.0,72.7526,72.8149,72.5926,72.6637,2500.0
2012-10-23 14:20:00,81.77,81.95,81.65,81.67,3100.0,72.6904,72.8504,72.5837,72.6015,3100.0
2012-10-23 14:30:00,81.66,81.9,81.66,81.9,2900.0,72.5926,72.806,72.5926,72.806,2900.0
2012-10-23 14:40:00,81.88,82.09,81.82,81.91,5100.0,72.7882,72.9749,72.7349,72.8149,5100.0
2012-10-23 14:50:00,81.93,82.01,81.71,82.01,3700.0,72.8326,72.9038,72.6371,72.9038,3700.0
2012-10-23 15:00:00,82.02,82.23,82.02,82.07,4900.0,72.9127,73.0993,72.9127,72.9571,4900.0
2012-10-23 15:10:00,82.17,82.27,82.06,82.2,8300.0,73.046,73.1349,72.9482,73.0727,8300.0
2012-10-23 15:20:00,82.2,82.2,81.86,81.86,10400.0,73.0727,73.0727,72.7704,72.7704,10400.0
2012-10-23 15:30:00,81.88,82.0,81.65,81.76,28600.0,72.7882,72.8949,72.5837,72.6815,28600.0
2012-10-23 15:40:00,81.72,81.82,81.61,81.8,12500.0,72.646,72.7349,72.5482,72.7171,12500.0
2012-10-23 15:50:00,81.79,81.93,81.77,81.92,20600.0,72.7082,72.8326,72.6904,72.8238,20600.0
2012-10-24 09:30:00,82.38,82.38,81.9,81.98,9400.0,73.2327,73.2327,72.806,72.8771,9400.0
2012-10-24 09:40:00,82.05,82.05,81.84,81.97,2100.0,72.9393,72.9393,72.7526,72.8682,2100.0
2012-10-24 09:50:00,81.91,81.98,81.69,81.69,7500.0,72.8149,72.8771,72.6193,72.6193,7500.0
2012-10-24 10:00:00,81.63,81.83,81.53,81.58,9700.0,72.566,72.7438,72.4771,72.5215,9700.0
2012-10-24 10:10:00,81.59,81.85,81.54,81.77,6800.0,72.5304,72.7615,72.486,72.6904,6800.0
2012-10-24 10:20:00,81.73,81.9,81.73,81.78,2300.0,72.6549,72.806,72.6549,72.6993,2300.0
2012-10-24 10:30:00,81.78,82.23,81.78,82.11,5100.0,72.6993,73.0993,72.6993,72.9927,5100.0
2012-10-24 10:40:00,82.09,82.33,82.06,82.16,4400.0,72.9749,73.1882,72.9482,73.0371,4400.0
2012-10-24 10:50:00,82.18,82.34,82.17,82.27,3200.0,73.0549,73.1971,73.046,73.1349,3200.0
2012-10-24 11:00:00,82.34,82.75,82.33,82.45,11000.0,73.1971,73.5616,73.1882,73.2949,11000.0
2012-10-24 11:10:00,82.44,82.44,82.19,82.2,1500.0,73.286,73.286,73.0638,73.0727,1500.0
2012-10-24 11:20:00,82.21,82.31,82.2,82.26,9500.0,73.0816,73.1705,73.0727,73.126,9500.0
2012-10-24 11:30:00,82.25,82.26,82.25,82.25,800.0,73.1171,73.126,73.1171,73.1171,800.0
2012-10-24 11:40:00,82.27,82.27,82.2,82.23,8700.0,73.1349,73.1349,73.0727,73.0993,8700.0
2012-10-24 11:50:00,82.25,82.25,82.25,82.25,800.0,73.1171,73.1171,73.1171,73.1171,800.0
2012-10-24 12:00:00,82.27,82.3,82.2,82.27,8100.0,73.1349,73.1616,73.0727,73.1349,8100.0
2012-10-24 12:10:00,82.27,82.32,82.24,82.26,3800.0,73.1349,73.1793,73.1082,73.126,3800.0
2012-10-24 12:20:00,82.24,82.28,82.23,82.27,4900.0,73.1082,73.1438,73.0993,73.1349,4900.0
2012-10-24 12:30:00,82.3,82.39,82.27,82.38,4600.0,73.1616,73.2416,73.1349,73.2327,4600.0
2012-10-24 12:40:00,82.26,82.34,82.26,82.29,3800.0,73.126,73.1971,73.126,73.1527,3800.0
2012-10-24 12:50:00,82.29,82.32,82.27,82.27,3300.0,73.1527,73.1793,73.1349,73.1349,3300.0
2012-10-24 13:00:00,82.28,82.31,82.27,82.28,3500.0,73.1438,73.1705,73.1349,73.1438,3500.0
2012-10-24 13:10:00,82.24,82.25,82.2,82.2,3300.0,73.1082,73.1171,73.0727,73.0727,3300.0
2012-10-24 13:20:00,82.21,82.28,82.21,82.27,1300.0,73.0816,73.1438,73.0816,73.1349,1300.0
2012-10-24 13:30:00,82.25,82.28,82.2,82.28,1100.0,73.1171,73.1438,73.0727,73.1438,1100.0
2012-10-24 13:40:00,82.2,82.29,82.2,82.29,1200.0,73.0727,73.1527,73.0727,73.1527,1200.0
2012-10-24 13:50:00,82.28,82.28,82.21,82.22,1900.0,73.1438,73.1438,73.0816,73.0904,1900.0
2012-10-24 14:00:00,82.27,82.29,82.22,82.27,1500.0,73.1349,73.1527,73.0904,73.1349,1500.0
2012-10-24 14:10:00,82.3,82.41,82.2,82.24,5300.0,73.1616,73.2593,73.0727,73.1082,5300.0
2012-10-24 14:20:00,82.21,82.31,82.2,82.27,3700.0,73.0816,73.1705,73.0727,73.1349,3700.0
2012-10-24 14:30:00,82.25,82.26,82.11,82.21,5400.0,73.1171,73.126,72.9927,73.0816,5400.0
2012-10-24 14:40:00,82.28,82.36,82.18,82.27,2200.0,73.1438,73.2149,73.0549,73.1349,2200.0
2012-10-24 14:50:00,82.26,82.34,82.25,82.28,4000.0,73.126,73.1971,73.1171,73.1438,4000.0
2012-10-24 15:00:00,82.27,82.27,82.18,82.26,5200.0,73.1349,73.1349,73.0549,73.126,5200.0
2012-10-24 15:10:00,82.24,82.28,82.24,82.25,2700.0,73.1082,73.1438,73.1082,73.1171,2700.0
2012-10-24 15:20:00,82.28,82.3,82.15,82.23,6200.0,73.1438,73.1616,73.0282,73.0993,6200.0
2012-10-24 15:30:00,82.22,82.3,82.22,82.24,8900.0,73.0904,73.1616,73.0904,73.1082,8900.0
2012-10-24 15:40:00,82.27,82.3,82.21,82.27,7200.0,73.1349,73.1616,73.0816,73.1349,7200.0
2012-10-24 15:50:00,82.29,82.31,82.23,82.24,11600.0,73.1527,73.1705,73.0993,73.1082,11600.0
2012-10-25 09:30:00,83.01,83.16,82.9,82.9,3300.0,73.7927,73.9261,73.6949,73.6949,3300.0
2012-10-25 09:40:00,83.0,83.08,82.8,82.8,900.0,73.7838,73.855,73.606,73.606,900.0
2012-10-25 09:50:00,82.9,83.0,82.89,82.89,1400.0,73.6949,73.7838,73.6861,73.6861,1400.0
2012-10-25 10:00:00,82.77,82.77,82.18,82.24,4000.0,73.5794,73.5794,73.0549,73.1082,4000.0
2012-10-25 10:10:00,82.31,82.5,82.26,82.43,7300.0,73.1705,73.3394,73.126,73.2771,7300.0
2012-10-25 10:20:00,82.43,82.48,82.17,82.19,2200.0,73.2771,73.3216,73.046,73.0638,2200.0
2012-10-25 10:30:00,82.17,82.17,82.04,82.09,3300.0,73.046,73.046,72.9304,72.9749,3300.0
2012-10-25 10:40:00,82.09,82.17,81.95,82.15,21300.0,72.9749,73.046,72.8504,73.0282,21300.0
2012-10-25 10:50:00,82.14,82.49,82.12,82.47,5900.0,73.0193,73.3305,73.0016,73.3127,5900.0
2012-10-25 11:00:00,82.38,82.38,82.23,82.35,1500.0,73.2327,73.2327,73.0993,73.206,1500.0
2012-10-25 11:10:00,82.38,82.6,82.27,82.52,6400.0,73.2327,73.4283,73.1349,73.3571,6400.0
2012-10-25 11:20:00,82.52,82.69,82.22,82.33,5100.0,73.3571,73.5083,73.0904,73.1882,5100.0
2012-10-25 11:30:00,82.35,82.5,82.2,82.22,3900.0,73.206,73.3394,73.0727,73.0904,3900.0
2012-10-25 11:40:00,82.22,82.39,82.03,82.17,5700.0,73.0904,73.2416,72.9215,73.046,5700.0
2012-10-25 11:50:00,82.14,82.28,82.02,82.24,7000.0,73.0193,73.1438,72.9127,73.1082,7000.0
2012-10-25 12:00:00,82.24,82.24,82.07,82.13,1100.0,73.1082,73.1082,72.9571,73.0104,1100.0
2012-10-25 12:10:00,82.22,82.23,82.06,82.12,2800.0,73.0904,73.0993,72.9482,73.0016,2800.0
2012-10-25 12:20:00,82.14,82.32,82.14,82.25,3200.0,73.0193,73.1793,73.0193,73.1171,3200.0
2012-10-25 12:30:00,82.16,82.26,82.03,82.26,2600.0,73.0371,73.126,72.9215,73.126,2600.0
2012-10-25 12:40:00,82.28,82.39,82.12,82.39,1600.0,73.1438,73.2416,73.0016,73.2416,1600.0
2012-10-25 12:50:00,82.36,82.66,82.31,82.48,11900.0,73.2149,73.4816,73.1705,73.3216,11900.0
2012-10-25 13:00:00,82.69,82.69,82.41,82.42,4000.0,73.5083,73.5083,73.2593,73.2682,4000.0
2012-10-25 13:10:00,82.39,82.39,82.16,82.17,2800.0,73.2416,73.2416,73.0371,73.046,2800.0
2012-10-25 13:20:00,82.18,82.26,82.09,82.15,9200.0,73.0549,73.126,72.9749,73.0282,9200.0
2012-10-25 13:30:00,82.16,82.31,82.15,82.15,2200.0,73.0371,73.1705,73.0282,73.0282,2200.0
2012-10-25 13:40:00,82.19,82.39,82.15,82.27,2700.0,73.0638,73.2416,73.0282,73.1349,2700.0
2012-10-25 13:50:00,82.3,82.33,82.23,82.33,1700.0,73.1616,73.1882,73.0993,73.1882,1700.0
2012-10-25 14:00:00,82.37,82.38,82.31,82.35,2500.0,73.2238,73.2327,73.1705,73.206,2500.0
2012-10-25 14:10:00,82.35,82.39,82.22,82.24,2000.0,73.206,73.2416,73.0904,73.1082,2000.0
2012-10-25 14:20:00,82.17,82.3,82.17,82.28,1400.0,73.046,73.1616,73.046,73.1438,1400.0
2012-10-25 14:30:00,82.2,82.34,82.2,82.33,2500.0,73.0727,73.1971,73.0727,73.1882,2500.0
2012-10-25 14:40:00,82.38,82.47,82.29,82.31,4500.0,73.2327,73.3127,73.1527,73.1705,4500.0
2012-10-25 14:50:00,82.29,82.44,82.27,82.27,1600.0,73.1527,73.286,73.1349,73.1349,1600.0
2012-10-25 15:00:00,82.27,82.3,82.14,82.29,6800.0,73.1349,73.1616,73.0193,73.1527,6800.0
2012-10-25 15:10:00,82.26,82.63,82.24,82.31,6700.0,73.126,73.4549,73.1082,73.1705,6700.0
2012-10-25 15:20:00,82.33,82.41,82.24,82.33,4500.0,73.1882,73.2593,73.1082,73.1882,4500.0
2012-10-25 15:30:00,82.25,82.3,82.14,82.14,3400.0,73.1171,73.1616,73.0193,73.0193,3400.0
2012-10-25 15:40:00,82.25,82.29,82.16,82.23,5000.0,73.1171,73.1527,73.0371,73.0993,5000.0
2012-10-25 15:50:00,82.2,82.44,82.15,82.4,14300.0,73.0727,73.286,73.0282,73.2505,14300.0
2012-10-26 09:30:00,82.43,82.7,82.31,82.7,1100.0,73.2771,73.5171,73.1705,73.5171,1100.0
2012-10-26 09:40:00,82.56,82.66,82.51,82.51,600.0,73.3927,73.4816,73.3482,73.3482,600.0
2012-10-26 09:50:00,82.48,82.51,81.89,81.89,2500.0,73.3216,73.3482,72.7971,72.7971,2500.0
2012-10-26 10:00:00,81.85,82.25,81.73,82.06,6300.0,72.7615,73.1171,72.6549,72.9482,6300.0
2012-10-26 10:10:00,82.05,82.29,82.01,82.22,3200.0,72.9393,73.1527,72.9038,73.0904,3200.0
2012-10-26 10:20:00,82.27,82.31,82.13,82.2,4700.0,73.1349,73.1705,73.0104,73.0727,4700.0
2012-10-26 10:30:00,82.17,82.33,82.17,82.3,3300.0,73.046,73.1882,73.046,73.1616,3300.0
2012-10-26 10:40:00,82.27,82.32,82.17,82.17,2400.0,73.1349,73.1793,73.046,73.046,2400.0
2012-10-26 10:50:00,82.18,82.18,81.95,82.01,3200.0,73.0549,73.0549,72.8504,72.9038,3200.0
2012-10-26 11:00:00,82.04,82.06,81.95,81.95,2400.0,72.9304,72.9482,72.8504,72.8504,2400.0
2012-10-26 11:10:00,81.95,82.13,81.92,82.13,5100.0,72.8504,73.0104,72.8238,73.0104,5100.0
2012-10-26 11:20:00,82.07,82.22,82.02,82.22,2600.0,72.9571,73.0904,72.9127,73.0904,2600.0
2012-10-26 11:30:00,82.15,82.19,82.08,82.16,1800.0,73.0282,73.0638,72.966,73.0371,1800.0
2012-10-26 11:40:00,82.19,82.21,81.94,81.94,2600.0,73.0638,73.0816,72.8415,72.8415,2600.0
2012-10-26 11:50:00,81.96,81.96,81.6,81.6,14800.0,72.8593,72.8593,72.5393,72.5393,14800.0
2012-10-26 12:00:00,81.57,81.57,81.02,81.31,3600.0,72.5126,72.5126,72.0237,72.2815,3600.0
2012-10-26 12:10:00,81.33,81.33,81.23,81.23,1400.0,72.2993,72.2993,72.2104,72.2104,1400.0
2012-10-26 12:20:00,81.24,81.32,81.15,81.24,5000.0,72.2193,72.2904,72.1393,72.2193,5000.0
2012-10-26 12:30:00,81.19,81.19,80.91,81.0,15500.0,72.1748,72.1748,71.9259,72.0059,15500.0
2012-10-26 12:40:00,81.05,81.15,81.0,81.02,5000.0,72.0504,72.1393,72.0059,72.0237,5000.0
2012-10-26 12:50:00,81.01,81.26,80.97,81.26,4700.0,72.0148,72.237,71.9792,72.237,4700.0
2012-10-26 13:00:00,81.2,81.22,81.0,81.0,3300.0,72.1837,72.2015,72.0059,72.0059,3300.0
2012-10-26 13:10:00,81.02,81.09,81.0,81.0,2000.0,72.0237,72.0859,72.0059,72.0059,2000.0
2012-10-26 13:20:00,80.99,81.24,80.97,81.24,3600.0,71.997,72.2193,71.9792,72.2193,3600.0
2012-10-26 13:30:00,81.33,81.56,81.3,81.56,2700.0,72.2993,72.5037,72.2726,72.5037,2700.0
2012-10-26 13:40:00,81.56,81.75,81.56,81.75,2800.0,72.5037,72.6726,72.5037,72.6726,2800.0
2012-10-26 13:50:00,81.77,81.87,81.69,81.79,1300.0,72.6904,72.7793,72.6193,72.7082,1300.0
2012-10-26 14:00:00,81.8,81.91,81.8,81.81,1900.0,72.7171,72.8149,72.7171,72.726,1900.0
2012-10-26 14:10:00,81.81,81.88,81.78,81.86,3500.0,72.726,72.7882,72.6993,72.7704,3500.0
2012-10-26 14:20:00,81.84,82.1,81.84,82.1,2600.0,72.7526,72.9838,72.7526,72.9838,2600.0
2012-10-26 14:30:00,82.02,82.05,81.92,81.94,2000.0,72.9127,72.9393,72.8238,72.8415,2000.0
2012-10-26 14:40:00,81.88,81.88,81.75,81.84,3900.0,72.7882,72.7882,72.6726,72.7526,3900.0
2012-10-26 14:50:00,81.81,81.97,81.77,81.97,2400.0,72.726,72.8682,72.6904,72.8682,2400.0
2012-10-26 15:00:00,81.95,82.04,81.94,82.0,5000.0,72.8504,72.9304,72.8415,72.8949,5000.0
2012-10-26 15:10:00,82.01,82.06,81.89,81.98,5500.0,72.9038,72.9482,72.7971,72.8771,5500.0
2012-10-26 15:20:00,82.0,82.06,81.88,82.01,15600.0,72.8949,72.9482,72.7882,72.9038,15600.0
2012-10-26 15:30:00,82.0,82.04,81.81,81.81,7700.0,72.8949,72.9304,72.726,72.726,7700.0
2012-10-26 15:40:00,81.88,82.03,81.84,81.87,6800.0,72.7882,72.9215,72.7526,72.7793,6800.0
2012-10-26 15:50:00,81.85,82.04,81.84,82.0,14200.0,72.7615,72.9304,72.7526,72.8949,14200.0
2012-10-31 09:30:00,82.26,84.85,82.25,84.1,42500.0,73.126,75.4284,73.1171,74.7617,42500.0
2012-10-31 09:40:00,84.17,84.2,83.29,83.75,8300.0,74.8239,74.8506,74.0416,74.4506,8300.0
2012-10-31 09:50:00,84.05,84.12,83.86,83.86,8300.0,74.7172,74.7795,74.5483,74.5483,8300.0
2012-10-31 10:00:00,83.84,84.0,83.77,83.87,7500.0,74.5306,74.6728,74.4683,74.5572,7500.0
2012-10-31 10:10:00,83.75,83.75,83.33,83.49,5900.0,74.4506,74.4506,74.0772,74.2194,5900.0
2012-10-31 10:20:00,83.48,83.79,83.48,83.57,5100.0,74.2105,74.4861,74.2105,74.2905,5100.0
2012-10-31 10:30:00,83.56,83.56,83.25,83.52,5500.0,74.2817,74.2817,74.0061,74.2461,5500.0
2012-10-31 10:40:00,83.52,83.53,83.11,83.23,5100.0,74.2461,74.255,73.8816,73.9883,5100.0
2012-10-31 10:50:00,83.32,83.32,83.08,83.2,2800.0,74.0683,74.0683,73.855,73.9616,2800.0
2012-10-31 11:00:00,83.12,83.13,82.87,82.87,3500.0,73.8905,73.8994,73.6683,73.6683,3500.0
2012-10-31 11:10:00,82.88,83.03,82.8,82.9,4000.0,73.6772,73.8105,73.606,73.6949,4000.0
2012-10-31 11:20:00,82.97,83.0,82.76,82.89,2500.0,73.7572,73.7838,73.5705,73.6861,2500.0
2012-10-31 11:30:00,82.9,83.14,82.9,83.11,4500.0,73.6949,73.9083,73.6949,73.8816,4500.0
2012-10-31 11:40:00,83.09,83.17,82.99,83.0,3900.0,73.8638,73.935,73.7749,73.7838,3900.0
2012-10-31 11:50:00,83.02,83.13,82.93,82.93,2800.0,73.8016,73.8994,73.7216,73.7216,2800.0
2012-10-31 12:00:00,82.95,83.26,82.95,83.13,4000.0,73.7394,74.015,73.7394,73.8994,4000.0
2012-10-31 12:10:00,83.09,83.19,83.04,83.07,2900.0,73.8638,73.9527,73.8194,73.8461,2900.0
2012-10-31 12:20:00,82.91,83.02,82.91,82.99,2900.0,73.7038,73.8016,73.7038,73.7749,2900.0
2012-10-31 12:30:00,82.99,83.15,82.86,83.11,3200.0,73.7749,73.9172,73.6594,73.8816,3200.0
2012-10-31 12:40:00,83.03,83.06,82.94,82.96,2700.0,73.8105,73.8372,73.7305,73.7483,2700.0
2012-10-31 12:50:00,82.93,82.99,82.88,82.89,1400.0,73.7216,73.7749,73.6772,73.6861,1400.0
2012-10-31 13:00:00,82.84,82.91,82.67,82.91,11800.0,73.6416,73.7038,73.4905,73.7038,11800.0
2012-10-31 13:10:00,82.94,82.95,82.69,82.77,1900.0,73.7305,73.7394,73.5083,73.5794,1900.0
2012-10-31 13:20:00,82.66,82.93,82.58,82.88,3400.0,73.4816,73.7216,73.4105,73.6772,3400.0
2012-10-31 13:30:00,82.9,83.1,82.9,83.05,2500.0,73.6949,73.8727,73.6949,73.8283,2500.0
2012-10-31 13:40:00,83.1,83.11,82.99,82.99,3200.0,73.8727,73.8816,73.7749,73.7749,3200.0
2012-10-31 13:50:00,83.04,83.18,83.0,83.0,2400.0,73.8194,73.9438,73.7838,73.7838,2400.0
2012-10-31 14:00:00,83.0,83.18,82.96,83.01,2700.0,73.7838,73.9438,73.7483,73.7927,2700.0
2012-10-31 14:10:00,83.03,83.1,82.9,83.08,2500.0,73.8105,73.8727,73.6949,73.855,2500.0
2012-10-31 14:20:00,83.12,83.12,82.93,82.97,1700.0,73.8905,73.8905,73.7216,73.7572,1700.0
2012-10-31 14:30:00,82.99,82.99,82.77,82.78,3500.0,73.7749,73.7749,73.5794,73.5883,3500.0
2012-10-31 14:40:00,82.8,82.95,82.76,82.81,6900.0,73.606,73.7394,73.5705,73.6149,6900.0
2012-10-31 14:50:00,82.76,82.81,82.4,82.59,14500.0,73.5705,73.6149,73.2505,73.4194,14500.0
2012-10-31 15:00:00,82.5,82.77,82.5,82.73,4400.0,73.3394,73.5794,73.3394,73.5438,4400.0
2012-10-31 15:10:00,82.74,83.01,82.63,82.64,7400.0,73.5527,73.7927,73.4549,73.4638,7400.0
2012-10-31 15:20:00,82.65,82.74,82.35,82.35,15900.0,73.4727,73.5527,73.206,73.206,15900.0
2012-10-31 15:30:00,82.37,82.54,82.27,82.37,19400.0,73.2238,73.3749,73.1349,73.2238,19400.0
2012-10-31 15:40:00,82.42,82.51,82.04,82.13,22200.0,73.2682,73.3482,72.9304,73.0104,22200.0
2012-10-31 15:50:00,82.18,82.35,82.14,82.32,31400.0,73.0549,73.206,73.0193,73.1793,31400.0
2012-11-01 09:30:00,82.0,82.0,80.42,81.63,16300.0,72.8949,72.8949,71.4903,72.566,16300.0
2012-11-01 09:40:00,81.64,82.25,81.64,82.13,7800.0,72.5748,73.1171,72.5748,73.0104,7800.0
2012-11-01 09:50:00,82.14,82.31,82.02,82.02,5800.0,73.0193,73.1705,72.9127,72.9127,5800.0
2012-11-01 10:00:00,82.24,82.38,82.05,82.38,9900.0,73.1082,73.2327,72.9393,73.2327,9900.0
2012-11-01 10:10:00,82.29,82.97,82.27,82.84,13200.0,73.1527,73.7572,73.1349,73.6416,13200.0
2012-11-01 10:20:00,82.98,83.47,82.91,83.34,7600.0,73.7661,74.2016,73.7038,74.0861,7600.0
2012-11-01 10:30:00,83.31,83.51,83.29,83.34,9400.0,74.0594,74.2372,74.0416,74.0861,9400.0
2012-11-01 10:40:00,83.4,83.4,83.16,83.23,5900.0,74.1394,74.1394,73.9261,73.9883,5900.0
2012-11-01 10:50:00,83.21,83.21,83.05,83.09,7100.0,73.9705,73.9705,73.8283,73.8638,7100.0
2012-11-01 11:00:00,83.02,83.25,82.87,83.2,8600.0,73.8016,74.0061,73.6683,73.9616,8600.0
2012-11-01 11:10:00,83.24,83.24,82.81,82.81,6100.0,73.9972,73.9972,73.6149,73.6149,6100.0
2012-11-01 11:20:00,82.72,83.15,82.72,83.13,5700.0,73.5349,73.9172,73.5349,73.8994,5700.0
2012-11-01 11:30:00,83.15,83.55,83.1,83.51,8100.0,73.9172,74.2728,73.8727,74.2372,8100.0
2012-11-01 11:40:00,83.5,83.74,83.49,83.66,5700.0,74.2283,74.4417,74.2194,74.3706,5700.0
2012-11-01 11:50:00,83.73,84.02,83.68,83.92,7000.0,74.4328,74.6906,74.3883,74.6017,7000.0
2012-11-01 12:00:00,83.97,84.12,83.84,83.84,6300.0,74.6461,74.7795,74.5306,74.5306,6300.0
2012-11-01 12:10:00,83.86,83.96,83.83,83.96,3400.0,74.5483,74.6372,74.5217,74.6372,3400.0
2012-11-01 12:20:00,83.98,84.2,83.98,84.2,2900.0,74.655,74.8506,74.655,74.8506,2900.0
2012-11-01 12:30:00,84.2,84.27,83.85,83.85,7100.0,74.8506,74.9128,74.5395,74.5395,7100.0
2012-11-01 12:40:00,83.79,83.86,83.58,83.73,2900.0,74.4861,74.5483,74.2994,74.4328,2900.0
2012-11-01 12:50:00,83.59,83.74,83.42,83.55,7600.0,74.3083,74.4417,74.1572,74.2728,7600.0
2012-11-01 13:00:00,83.53,83.56,83.32,83.32,3400.0,74.255,74.2817,74.0683,74.0683,3400.0
2012-11-01 13:10:00,83.3,83.58,83.3,83.49,7900.0,74.0505,74.2994,74.0505,74.2194,7900.0
2012-11-01 13:20:00,83.49,83.78,83.49,83.78,3800.0,74.2194,74.4772,74.2194,74.4772,3800.0
2012-11-01 13:30:00,83.79,84.01,83.78,84.01,3800.0,74.4861,74.6817,74.4772,74.6817,3800.0
2012-11-01 13:40:00,84.05,84.07,83.93,83.93,5700.0,74.7172,74.735,74.6106,74.6106,5700.0
2012-11-01 13:50:00,83.99,84.26,83.99,84.25,3600.0,74.6639,74.9039,74.6639,74.895,3600.0
2012-11-01 14:00:00,84.2,84.3,84.11,84.15,2300.0,74.8506,74.9395,74.7706,74.8061,2300.0
2012-11-01 14:10:00,84.12,84.16,84.01,84.06,3300.0,74.7795,74.815,74.6817,74.7261,3300.0
2012-11-01 14:20:00,84.07,84.07,84.0,84.01,3300.0,74.735,74.735,74.6728,74.6817,3300.0
2012-11-01 14:30:00,84.05,84.06,84.0,84.02,2800.0,74.7172,74.7261,74.6728,74.6906,2800.0
2012-11-01 14:40:00,84.08,84.09,84.0,84.04,3400.0,74.7439,74.7528,74.6728,74.7084,3400.0
2012-11-01 14:50:00,84.07,84.25,84.03,84.22,5700.0,74.735,74.895,74.6995,74.8684,5700.0
2012-11-01 15:00:00,84.26,84.26,84.08,84.1,2900.0,74.9039,74.9039,74.7439,74.7617,2900.0
2012-11-01 15:10:00,84.12,84.13,84.04,84.13,2400.0,74.7795,74.7884,74.7084,74.7884,2400.0
2012-11-01 15:20:00,84.1,84.17,84.09,84.1,4700.0,74.7617,74.8239,74.7528,74.7617,4700.0
2012-11-01 15:30:00,84.08,84.1,83.81,83.84,13200.0,74.7439,74.7617,74.5039,74.5306,13200.0
2012-11-01 15:40:00,83.86,84.04,83.84,84.03,14200.0,74.5483,74.7084,74.5306,74.6995,14200.0
2012-11-01 15:50:00,84.1,84.21,83.98,84.19,32100.0,74.7617,74.8595,74.655,74.8417,32100.0
2012-11-02 09:30:00,85.23,85.97,84.57,85.47,28100.0,75.7662,76.4241,75.1795,75.9796,28100.0
2012-11-02 09:40:00,85.4,85.4,85.12,85.2,2100.0,75.9173,75.9173,75.6684,75.7396,2100.0
2012-11-02 09:50:00,85.35,85.41,85.16,85.41,1400.0,75.8729,75.9262,75.704,75.9262,1400.0
2012-11-02 10:00:00,85.45,85.45,84.61,84.69,2700.0,75.9618,75.9618,75.2151,75.2862,2700.0
2012-11-02 10:10:00,84.58,84.85,84.46,84.46,2200.0,75.1884,75.4284,75.0817,75.0817,2200.0
2012-11-02 10:20:00,84.45,84.45,83.98,83.98,3800.0,75.0728,75.0728,74.655,74.655,3800.0
2012-11-02 10:30:00,84.03,84.38,83.98,84.38,3400.0,74.6995,75.0106,74.655,75.0106,3400.0
2012-11-02 10:40:00,84.24,84.29,84.03,84.09,3500.0,74.8861,74.9306,74.6995,74.7528,3500.0
2012-11-02 10:50:00,84.07,84.2,84.07,84.2,400.0,74.735,74.8506,74.735,74.8506,400.0
2012-11-02 11:00:00,84.1,84.25,84.06,84.18,7000.0,74.7617,74.895,74.7261,74.8328,7000.0
2012-11-02 11:10:00,84.15,84.22,84.15,84.16,1100.0,74.8061,74.8684,74.8061,74.815,1100.0
2012-11-02 11:20:00,84.23,84.34,84.16,84.34,2400.0,74.8773,74.975,74.815,74.975,2400.0
2012-11-02 11:30:00,84.24,84.28,84.19,84.24,2100.0,74.8861,74.9217,74.8417,74.8861,2100.0
2012-11-02 11:40:00,84.34,84.34,84.07,84.07,2000.0,74.975,74.975,74.735,74.735,2000.0
2012-11-02 11:50:00,84.12,84.33,84.07,84.33,13400.0,74.7795,74.9662,74.735,74.9662,13400.0
2012-11-02 12:00:00,84.31,84.33,84.31,84.33,300.0,74.9484,74.9662,74.9484,74.9662,300.0
2012-11-02 12:10:00,84.33,84.45,84.31,84.43,1400.0,74.9662,75.0728,74.9484,75.0551,1400.0
2012-11-02 12:20:00,84.48,84.49,84.36,84.36,2200.0,75.0995,75.1084,74.9928,74.9928,2200.0
2012-11-02 12:30:00,84.38,84.41,84.38,84.41,4300.0,75.0106,75.0373,75.0106,75.0373,4300.0
2012-11-02 12:40:00,84.34,84.42,84.34,84.42,3700.0,74.975,75.0462,74.975,75.0462,3700.0
2012-11-02 12:50:00,84.39,84.42,84.33,84.41,53700.0,75.0195,75.0462,74.9662,75.0373,53700.0
2012-11-02 13:00:00,84.41,84.75,84.41,84.59,6000.0,75.0373,75.3395,75.0373,75.1973,6000.0
2012-11-02 13:10:00,84.58,84.6,84.57,84.58,800.0,75.1884,75.2062,75.1795,75.1884,800.0
2012-11-02 13:20:00,84.58,84.67,84.51,84.57,3500.0,75.1884,75.2684,75.1262,75.1795,3500.0
2012-11-02 13:30:00,84.56,84.56,84.43,84.43,6200.0,75.1706,75.1706,75.0551,75.0551,6200.0
2012-11-02 13:40:00,84.44,84.51,84.44,84.46,1200.0,75.0639,75.1262,75.0639,75.0817,1200.0
2012-11-02 13:50:00,84.42,84.47,84.33,84.41,8800.0,75.0462,75.0906,74.9662,75.0373,8800.0
2012-11-02 14:00:00,84.36,84.42,84.32,84.36,3000.0,74.9928,75.0462,74.9573,74.9928,3000.0
2012-11-02 14:10:00,84.39,84.46,84.35,84.39,1600.0,75.0195,75.0817,74.9839,75.0195,1600.0
2012-11-02 14:20:00,84.5,84.55,84.41,84.55,2100.0,75.1173,75.1617,75.0373,75.1617,2100.0
2012-11-02 14:30:00,84.51,84.53,84.37,84.42,3200.0,75.1262,75.1439,75.0017,75.0462,3200.0
2012-11-02 14:40:00,84.35,84.36,84.24,84.24,2800.0,74.9839,74.9928,74.8861,74.8861,2800.0
2012-11-02 14:50:00,84.3,84.35,84.2,84.29,5000.0,74.9395,74.9839,74.8506,74.9306,5000.0
2012-11-02 15:00:00,84.28,84.32,84.24,84.3,3100.0,74.9217,74.9573,74.8861,74.9395,3100.0
2012-11-02 15:10:00,84.23,84.33,84.12,84.29,5300.0,74.8773,74.9662,74.7795,74.9306,5300.0
2012-11-02 15:20:00,84.28,84.32,83.96,83.96,5200.0,74.9217,74.9573,74.6372,74.6372,5200.0
2012-11-02 15:30:00,83.97,84.15,83.83,84.04,7100.0,74.6461,74.8061,74.5217,74.7084,7100.0
2012-11-02 15:40:00,83.99,84.15,83.8,83.92,14500.0,74.6639,74.8061,74.495,74.6017,14500.0
2012-11-02 15:50:00,83.97,84.11,83.77,83.83,24400.0,74.6461,74.7706,74.4683,74.5217,24400.0
2012-11-05 09:30:00,83.4,84.06,83.4,83.86,4800.0,74.1394,74.7261,74.1394,74.5483,4800.0
2012-11-05 09:40:00,83.87,83.87,83.22,83.22,53000.0,74.5572,74.5572,73.9794,73.9794,53000.0
2012-11-05 09:50:00,83.22,83.45,83.16,83.45,2500.0,73.9794,74.1839,73.9261,74.1839,2500.0
2012-11-05 10:00:00,83.73,83.73,83.27,83.32,81900.0,74.4328,74.4328,74.0239,74.0683,81900.0
2012-11-05 10:10:00,83.23,83.86,83.23,83.84,4400.0,73.9883,74.5483,73.9883,74.5306,4400.0
2012-11-05 10:20:00,83.8,83.99,83.8,83.83,3200.0,74.495,74.6639,74.495,74.5217,3200.0
2012-11-05 10:30:00,83.81,83.99,83.8,83.94,3400.0,74.5039,74.6639,74.495,74.6195,3400.0
2012-11-05 10:40:00,83.96,83.96,83.76,83.95,3600.0,74.6372,74.6372,74.4594,74.6284,3600.0
2012-11-05 10:50:00,83.95,84.08,83.81,84.05,7500.0,74.6284,74.7439,74.5039,74.7172,7500.0
2012-11-05 11:00:00,84.04,84.11,83.99,84.06,6700.0,74.7084,74.7706,74.6639,74.7261,6700.0
2012-11-05 11:10:00,84.19,84.19,83.89,84.04,2600.0,74.8417,74.8417,74.575,74.7084,2600.0
2012-11-05 11:20:00,84.0,84.04,83.98,84.02,3200.0,74.6728,74.7084,74.655,74.6906,3200.0
2012-11-05 11:30:00,84.01,84.01,83.83,83.83,1300.0,74.6817,74.6817,74.5217,74.5217,1300.0
2012-11-05 11:40:00,83.83,83.97,83.8,83.8,2400.0,74.5217,74.6461,74.495,74.495,2400.0
2012-11-05 11:50:00,83.65,83.87,83.64,83.87,2400.0,74.3617,74.5572,74.3528,74.5572,2400.0
2012-11-05 12:00:00,83.8,84.04,83.8,83.96,2400.0,74.495,74.7084,74.495,74.6372,2400.0
2012-11-05 12:10:00,84.04,84.54,84.04,84.44,79500.0,74.7084,75.1528,74.7084,75.0639,79500.0
2012-11-05 12:20:00,84.48,84.55,84.33,84.44,7600.0,75.0995,75.1617,74.9662,75.0639,7600.0
2012-11-05 12:30:00,84.4,84.52,84.4,84.52,5000.0,75.0284,75.1351,75.0284,75.1351,5000.0
2012-11-05 12:40:00,84.51,84.51,84.4,84.4,4100.0,75.1262,75.1262,75.0284,75.0284,4100.0
2012-11-05 12:50:00,84.4,84.4,84.28,84.32,5600.0,75.0284,75.0284,74.9217,74.9573,5600.0
2012-11-05 13:00:00,84.35,84.48,84.31,84.41,2100.0,74.9839,75.0995,74.9484,75.0373,2100.0
2012-11-05 13:10:00,84.54,84.54,84.4,84.4,2300.0,75.1528,75.1528,75.0284,75.0284,2300.0
2012-11-05 13:20:00,84.38,84.5,84.38,84.4,4400.0,75.0106,75.1173,75.0106,75.0284,4400.0
2012-11-05 13:30:00,84.42,84.5,84.35,84.46,3400.0,75.0462,75.1173,74.9839,75.0817,3400.0
2012-11-05 13:40:00,84.47,84.51,84.41,84.47,2500.0,75.0906,75.1262,75.0373,75.0906,2500.0
2012-11-05 13:50:00,84.47,84.63,84.45,84.5,5600.0,75.0906,75.2328,75.0728,75.1173,5600.0
2012-11-05 14:00:00,84.5,84.68,84.49,84.56,5500.0,75.1173,75.2773,75.1084,75.1706,5500.0
2012-11-05 14:10:00,84.55,84.62,84.44,84.44,3200.0,75.1617,75.224,75.0639,75.0639,3200.0
2012-11-05 14:20:00,84.42,84.49,84.41,84.48,1800.0,75.0462,75.1084,75.0373,75.0995,1800.0
2012-11-05 14:30:00,84.55,84.73,84.55,84.6,6700.0,75.1617,75.3217,75.1617,75.2062,6700.0
2012-11-05 14:40:00,84.67,84.85,84.67,84.8,4400.0,75.2684,75.4284,75.2684,75.384,4400.0
2012-11-05 14:50:00,84.88,85.05,84.8,85.0,6700.0,75.4551,75.6062,75.384,75.5618,6700.0
2012-11-05 15:00:00,85.03,85.18,84.97,85.15,8200.0,75.5884,75.7218,75.5351,75.6951,8200.0
2012-11-05 15:10:00,85.15,85.16,84.87,85.04,13600.0,75.6951,75.704,75.4462,75.5973,13600.0
2012-11-05 15:20:00,85.01,85.28,84.97,85.24,10400.0,75.5707,75.8107,75.5351,75.7751,10400.0
2012-11-05 15:30:00,85.24,85.31,85.07,85.11,22300.0,75.7751,75.8373,75.624,75.6595,22300.0
2012-11-05 15:40:00,85.11,85.2,84.95,84.98,15200.0,75.6595,75.7396,75.5173,75.544,15200.0
2012-11-05 15:50:00,85.01,85.13,84.88,85.04,16000.0,75.5707,75.6773,75.4551,75.5973,16000.0
2012-11-06 09:30:00,85.68,87.12,85.52,86.0,75800.0,76.1663,77.4464,76.024,76.4507,75800.0
2012-11-06 09:40:00,86.0,88.88,86.0,88.6,47300.0,76.4507,79.0109,76.4507,78.762,47300.0
2012-11-06 09:50:00,88.72,89.63,88.38,88.84,57300.0,78.8687,79.6777,78.5665,78.9754,57300.0
2012-11-06 10:00:00,88.83,90.42,88.83,89.68,36900.0,78.9665,80.3799,78.9665,79.7221,36900.0
2012-11-06 10:10:00,89.66,89.74,88.52,89.27,41800.0,79.7043,79.7754,78.6909,79.3576,41800.0
2012-11-06 10:20:00,89.27,89.35,89.05,89.16,10100.0,79.3576,79.4287,79.1621,79.2598,10100.0
2012-11-06 10:30:00,89.28,89.34,88.9,89.2,25900.0,79.3665,79.4199,79.0287,79.2954,25900.0
2012-11-06 10:40:00,89.12,89.38,89.1,89.19,17100.0,79.2243,79.4554,79.2065,79.2865,17100.0
2012-11-06 10:50:00,89.19,89.3,88.92,89.0,21200.0,79.2865,79.3843,79.0465,79.1176,21200.0
2012-11-06 11:00:00,89.0,89.22,88.95,89.09,11300.0,79.1176,79.3132,79.0732,79.1976,11300.0
2012-11-06 11:10:00,89.08,89.28,88.92,89.2,15600.0,79.1887,79.3665,79.0465,79.2954,15600.0
2012-11-06 11:20:00,89.2,89.23,88.89,88.97,65900.0,79.2954,79.3221,79.0198,79.0909,65900.0
2012-11-06 11:30:00,89.0,89.07,88.8,89.0,42200.0,79.1176,79.1798,78.9398,79.1176,42200.0
2012-11-06 11:40:00,89.01,89.32,88.95,89.32,32300.0,79.1265,79.4021,79.0732,79.4021,32300.0
2012-11-06 11:50:00,89.34,89.69,88.98,89.44,25600.0,79.4199,79.731,79.0998,79.5088,25600.0
2012-11-06 12:00:00,89.61,89.87,89.4,89.45,21100.0,79.6599,79.891,79.4732,79.5176,21100.0
2012-11-06 12:10:00,89.5,89.51,89.22,89.4,16700.0,79.5621,79.571,79.3132,79.4732,16700.0
2012-11-06 12:20:00,89.35,89.42,88.91,89.04,14700.0,79.4287,79.491,79.0376,79.1532,14700.0
2012-11-06 12:30:00,89.05,89.23,88.91,89.0,7700.0,79.1621,79.3221,79.0376,79.1176,7700.0
2012-11-06 12:40:00,89.0,89.09,88.76,88.85,10400.0,79.1176,79.1976,78.9043,78.9843,10400.0
2012-11-06 12:50:00,88.93,89.31,88.81,89.2,34700.0,79.0554,79.3932,78.9487,79.2954,34700.0
2012-11-06 13:00:00,89.19,89.49,89.19,89.29,9500.0,79.2865,79.5532,79.2865,79.3754,9500.0
2012-11-06 13:10:00,89.36,89.36,89.01,89.19,14600.0,79.4376,79.4376,79.1265,79.2865,14600.0
2012-11-06 13:20:00,89.25,89.38,89.03,89.14,7700.0,79.3398,79.4554,79.1443,79.2421,7700.0
2012-11-06 13:30:00,89.04,89.28,89.04,89.16,10800.0,79.1532,79.3665,79.1532,79.2598,10800.0
2012-11-06 13:40:00,89.0,89.14,88.91,89.13,6200.0,79.1176,79.2421,79.0376,79.2332,6200.0
2012-11-06 13:50:00,89.13,89.14,88.52,88.52,9800.0,79.2332,79.2421,78.6909,78.6909,9800.0
2012-11-06 14:00:00,88.52,88.75,88.28,88.44,19900.0,78.6909,78.8954,78.4776,78.6198,19900.0
2012-11-06 14:10:00,88.42,88.6,88.34,88.34,13900.0,78.602,78.762,78.5309,78.5309,13900.0
2012-11-06 14:20:00,88.29,88.63,87.72,88.0,37200.0,78.4864,78.7887,77.9797,78.2286,37200.0
2012-11-06 14:30:00,88.0,88.46,88.0,88.34,9200.0,78.2286,78.6376,78.2286,78.5309,9200.0
2012-11-06 14:40:00,88.47,88.72,87.44,87.5,40900.0,78.6465,78.8687,77.7308,77.7842,40900.0
2012-11-06 14:50:00,87.69,87.8,86.67,86.79,23200.0,77.9531,78.0509,77.0463,77.153,23200.0
2012-11-06 15:00:00,86.81,87.24,86.75,86.87,24200.0,77.1708,77.553,77.1174,77.2241,24200.0
2012-11-06 15:10:00,86.89,87.35,86.75,87.22,29500.0,77.2419,77.6508,77.1174,77.5353,29500.0
2012-11-06 15:20:00,87.21,87.38,87.16,87.25,21200.0,77.5264,77.6775,77.4819,77.5619,21200.0
2012-11-06 15:30:00,87.24,87.36,86.76,86.8,33100.0,77.553,77.6597,77.1263,77.1619,33100.0
2012-11-06 15:40:00,86.91,86.98,86.46,86.85,42700.0,77.2597,77.3219,76.8596,77.2063,42700.0
2012-11-06 15:50:00,86.89,87.18,86.76,87.0,89700.0,77.2419,77.4997,77.1263,77.3397,89700.0
2012-11-07 09:30:00,85.96,85.96,84.78,84.78,10200.0,76.4152,76.4152,75.3662,75.3662,10200.0
2012-11-07 09:40:00,84.76,85.24,84.49,85.15,17300.0,75.3484,75.7751,75.1084,75.6951,17300.0
2012-11-07 09:50:00,85.03,85.19,84.51,84.68,11200.0,75.5884,75.7307,75.1262,75.2773,11200.0
2012-11-07 10:00:00,84.58,85.28,84.52,84.89,36100.0,75.1884,75.8107,75.1351,75.464,36100.0
2012-11-07 10:10:00,84.92,84.98,84.47,84.61,18300.0,75.4906,75.544,75.0906,75.2151,18300.0
2012-11-07 10:20:00,84.53,84.74,84.51,84.59,10000.0,75.1439,75.3306,75.1262,75.1973,10000.0
2012-11-07 10:30:00,84.63,85.21,84.54,85.12,17400.0,75.2328,75.7484,75.1528,75.6684,17400.0
2012-11-07 10:40:00,85.1,85.24,84.96,84.96,11300.0,75.6507,75.7751,75.5262,75.5262,11300.0
2012-11-07 10:50:00,85.04,85.04,84.57,84.63,12600.0,75.5973,75.5973,75.1795,75.2328,12600.0
2012-11-07 11:00:00,84.77,84.93,84.65,84.65,26600.0,75.3573,75.4995,75.2506,75.2506,26600.0
2012-11-07 11:10:00,84.64,84.91,84.5,84.51,9700.0,75.2417,75.4818,75.1173,75.1262,9700.0
2012-11-07 11:20:00,84.5,84.65,84.19,84.3,15400.0,75.1173,75.2506,74.8417,74.9395,15400.0
2012-11-07 11:30:00,84.29,84.33,83.77,83.98,11000.0,74.9306,74.9662,74.4683,74.655,11000.0
2012-11-07 11:40:00,83.91,84.34,83.91,84.2,12800.0,74.5928,74.975,74.5928,74.8506,12800.0
2012-11-07 11:50:00,84.24,84.4,84.23,84.23,9000.0,74.8861,75.0284,74.8773,74.8773,9000.0
2012-11-07 12:00:00,84.19,84.38,84.18,84.36,11500.0,74.8417,75.0106,74.8328,74.9928,11500.0
2012-11-07 12:10:00,84.4,84.96,84.4,84.72,12600.0,75.0284,75.5262,75.0284,75.3129,12600.0
2012-11-07 12:20:00,84.78,85.4,84.73,85.22,7500.0,75.3662,75.9173,75.3217,75.7573,7500.0
2012-11-07 12:30:00,85.1,85.19,85.08,85.13,7600.0,75.6507,75.7307,75.6329,75.6773,7600.0
2012-11-07 12:40:00,85.13,85.67,85.08,85.62,25800.0,75.6773,76.1574,75.6329,76.1129,25800.0
2012-11-07 12:50:00,85.61,85.71,85.38,85.41,8800.0,76.104,76.1929,75.8996,75.9262,8800.0
2012-11-07 13:00:00,85.4,85.65,85.34,85.65,21400.0,75.9173,76.1396,75.864,76.1396,21400.0
2012-11-07 13:10:00,85.68,86.11,85.55,86.07,21100.0,76.1663,76.5485,76.0507,76.5129,21100.0
2012-11-07 13:20:00,86.05,86.36,86.05,86.3,10500.0,76.4952,76.7707,76.4952,76.7174,10500.0
2012-11-07 13:30:00,86.28,86.52,86.27,86.48,17500.0,76.6996,76.913,76.6907,76.8774,17500.0
2012-11-07 13:40:00,86.5,86.93,86.44,86.84,28200.0,76.8952,77.2775,76.8419,77.1975,28200.0
2012-11-07 13:50:00,86.96,87.33,86.45,86.46,17800.0,77.3041,77.633,76.8508,76.8596,17800.0
2012-11-07 14:00:00,86.45,86.51,86.31,86.51,12100.0,76.8508,76.9041,76.7263,76.9041,12100.0
2012-11-07 14:10:00,86.4,86.93,86.08,86.8,49300.0,76.8063,77.2775,76.5218,77.1619,49300.0
2012-11-07 14:20:00,86.78,86.86,86.57,86.62,7600.0,77.1441,77.2152,76.9574,77.0019,7600.0
2012-11-07 14:30:00,86.62,86.67,86.34,86.45,10400.0,77.0019,77.0463,76.753,76.8508,10400.0
2012-11-07 14:40:00,86.35,86.5,86.3,86.46,10600.0,76.7619,76.8952,76.7174,76.8596,10600.0
2012-11-07 14:50:00,86.53,87.0,86.45,86.91,15500.0,76.9219,77.3397,76.8508,77.2597,15500.0
2012-11-07 15:00:00,86.85,86.98,86.73,86.77,16400.0,77.2063,77.3219,77.0997,77.1352,16400.0
2012-11-07 15:10:00,86.76,86.96,86.67,86.92,15200.0,77.1263,77.3041,77.0463,77.2686,15200.0
2012-11-07 15:20:00,86.95,87.24,86.9,87.2,25000.0,77.2952,77.553,77.2508,77.5175,25000.0
2012-11-07 15:30:00,87.15,87.25,86.83,86.91,37600.0,77.473,77.5619,77.1886,77.2597,37600.0
2012-11-07 15:40:00,86.84,87.14,86.83,86.95,34600.0,77.1975,77.4641,77.1886,77.2952,34600.0
2012-11-07 15:50:00,86.99,87.0,86.87,86.87,73800.0,77.3308,77.3397,77.2241,77.2241,73800.0
2012-11-08 09:30:00,86.94,87.26,85.92,86.18,16700.0,77.2863,77.5708,76.3796,76.6107,16700.0
2012-11-08 09:40:00,86.28,86.88,86.16,86.73,21100.0,76.6996,77.233,76.593,77.0997,21100.0
2012-11-08 09:50:00,86.7,86.73,86.24,86.51,15800.0,77.073,77.0997,76.6641,76.9041,15800.0
2012-11-08 10:00:00,86.47,86.48,86.07,86.29,10800.0,76.8685,76.8774,76.5129,76.7085,10800.0
2012-11-08 10:10:00,86.13,86.67,86.1,86.67,7200.0,76.5663,77.0463,76.5396,77.0463,7200.0
2012-11-08 10:20:00,86.62,86.65,86.1,86.3,8300.0,77.0019,77.0285,76.5396,76.7174,8300.0
2012-11-08 10:30:00,86.35,86.74,86.29,86.64,6000.0,76.7619,77.1086,76.7085,77.0197,6000.0
2012-11-08 10:40:00,86.53,86.67,86.3,86.39,23000.0,76.9219,77.0463,76.7174,76.7974,23000.0
2012-11-08 10:50:00,86.36,86.7,86.36,86.66,10000.0,76.7707,77.073,76.7707,77.0374,10000.0
2012-11-08 11:00:00,86.7,86.71,86.32,86.55,12900.0,77.073,77.0819,76.7352,76.9397,12900.0
2012-11-08 11:10:00,86.53,86.66,86.38,86.53,10500.0,76.9219,77.0374,76.7885,76.9219,10500.0
2012-11-08 11:20:00,86.52,86.62,86.52,86.62,1200.0,76.913,77.0019,76.913,77.0019,1200.0
2012-11-08 11:30:00,86.59,86.66,86.4,86.59,6200.0,76.9752,77.0374,76.8063,76.9752,6200.0
2012-11-08 11:40:00,86.53,86.65,86.52,86.52,2100.0,76.9219,77.0285,76.913,76.913,2100.0
2012-11-08 11:50:00,86.52,86.61,86.42,86.58,5900.0,76.913,76.993,76.8241,76.9663,5900.0
2012-11-08 12:00:00,86.52,86.57,86.36,86.47,1800.0,76.913,76.9574,76.7707,76.8685,1800.0
2012-11-08 12:10:00,86.38,86.6,86.13,86.52,15800.0,76.7885,76.9841,76.5663,76.913,15800.0
2012-11-08 12:20:00,86.56,86.73,86.52,86.57,6000.0,76.9485,77.0997,76.913,76.9574,6000.0
2012-11-08 12:30:00,86.55,86.77,86.46,86.74,5900.0,76.9397,77.1352,76.8596,77.1086,5900.0
2012-11-08 12:40:00,86.64,86.65,86.43,86.48,2100.0,77.0197,77.0285,76.833,76.8774,2100.0
2012-11-08 12:50:00,86.44,86.57,86.4,86.54,4400.0,76.8419,76.9574,76.8063,76.9308,4400.0
2012-11-08 13:00:00,86.53,86.6,86.07,86.08,4500.0,76.9219,76.9841,76.5129,76.5218,4500.0
2012-11-08 13:10:00,86.05,86.24,85.99,86.2,8100.0,76.4952,76.6641,76.4418,76.6285,8100.0
2012-11-08 13:20:00,86.15,86.24,86.04,86.08,9400.0,76.5841,76.6641,76.4863,76.5218,9400.0
2012-11-08 13:30:00,86.06,86.3,86.01,86.3,9400.0,76.5041,76.7174,76.4596,76.7174,9400.0
2012-11-08 13:40:00,86.24,86.45,86.24,86.45,2600.0,76.6641,76.8508,76.6641,76.8508,2600.0
2012-11-08 13:50:00,86.44,86.64,86.44,86.6,2800.0,76.8419,77.0197,76.8419,76.9841,2800.0
2012-11-08 14:00:00,86.57,86.6,86.45,86.55,3700.0,76.9574,76.9841,76.8508,76.9397,3700.0
2012-11-08 14:10:00,86.48,86.58,86.47,86.53,2300.0,76.8774,76.9663,76.8685,76.9219,2300.0
2012-11-08 14:20:00,86.47,86.67,86.39,86.59,7300.0,76.8685,77.0463,76.7974,76.9752,7300.0
2012-11-08 14:30:00,86.61,86.65,86.34,86.48,2700.0,76.993,77.0285,76.753,76.8774,2700.0
2012-11-08 14:40:00,86.38,86.58,86.38,86.51,6600.0,76.7885,76.9663,76.7885,76.9041,6600.0
2012-11-08 14:50:00,86.57,86.63,86.46,86.48,9900.0,76.9574,77.0108,76.8596,76.8774,9900.0
2012-11-08 15:00:00,86.48,86.48,86.3,86.41,9300.0,76.8774,76.8774,76.7174,76.8152,9300.0
2012-11-08 15:10:00,86.43,86.46,86.34,86.37,7200.0,76.833,76.8596,76.753,76.7796,7200.0
2012-11-08 15:20:00,86.39,86.41,86.26,86.38,10800.0,76.7974,76.8152,76.6819,76.7885,10800.0
2012-11-08 15:30:00,86.35,86.43,86.31,86.41,16100.0,76.7619,76.833,76.7263,76.8152,16100.0
2012-11-08 15:40:00,86.44,86.48,86.34,86.36,22100.0,76.8419,76.8774,76.753,76.7707,22100.0
2012-11-08 15:50:00,86.34,86.47,86.24,86.33,33900.0,76.753,76.8685,76.6641,76.7441,33900.0
2012-11-09 09:30:00,86.81,86.81,85.73,86.05,6700.0,77.1708,77.1708,76.2107,76.4952,6700.0
2012-11-09 09:40:00,86.06,86.22,85.98,86.05,3200.0,76.5041,76.6463,76.4329,76.4952,3200.0
2012-11-09 09:50:00,86.0,86.18,85.83,86.18,10800.0,76.4507,76.6107,76.2996,76.6107,10800.0
2012-11-09 10:00:00,86.05,86.19,85.97,86.19,8800.0,76.4952,76.6196,76.4241,76.6196,8800.0
2012-11-09 10:10:00,86.11,86.18,85.95,85.95,7100.0,76.5485,76.6107,76.4063,76.4063,7100.0
2012-11-09 10:20:00,85.95,86.14,85.95,86.0,2100.0,76.4063,76.5752,76.4063,76.4507,2100.0
2012-11-09 10:30:00,85.99,86.25,85.98,86.06,10400.0,76.4418,76.673,76.4329,76.5041,10400.0
2012-11-09 10:40:00,86.16,86.45,86.09,86.36,7100.0,76.593,76.8508,76.5307,76.7707,7100.0
2012-11-09 10:50:00,86.36,86.44,86.07,86.15,6100.0,76.7707,76.8419,76.5129,76.5841,6100.0
2012-11-09 11:00:00,86.18,86.47,86.08,86.26,7800.0,76.6107,76.8685,76.5218,76.6819,7800.0
2012-11-09 11:10:00,86.16,86.27,86.14,86.23,3900.0,76.593,76.6907,76.5752,76.6552,3900.0
2012-11-09 11:20:00,86.23,86.34,86.15,86.34,11400.0,76.6552,76.753,76.5841,76.753,11400.0
2012-11-09 11:30:00,86.35,86.38,86.03,86.28,8700.0,76.7619,76.7885,76.4774,76.6996,8700.0
2012-11-09 11:40:00,86.27,86.47,86.17,86.34,18400.0,76.6907,76.8685,76.6018,76.753,18400.0
2012-11-09 11:50:00,86.43,86.65,86.29,86.65,37700.0,76.833,77.0285,76.7085,77.0285,37700.0
2012-11-09 12:00:00,86.63,87.09,86.54,86.9,13200.0,77.0108,77.4197,76.9308,77.2508,13200.0
2012-11-09 12:10:00,86.91,87.71,86.89,87.71,12400.0,77.2597,77.9708,77.2419,77.9708,12400.0
2012-11-09 12:20:00,87.57,87.72,86.96,87.15,7800.0,77.8464,77.9797,77.3041,77.473,7800.0
2012-11-09 12:30:00,87.13,87.38,87.02,87.2,11900.0,77.4552,77.6775,77.3575,77.5175,11900.0
2012-11-09 12:40:00,87.05,87.13,86.67,86.67,6500.0,77.3841,77.4552,77.0463,77.0463,6500.0
2012-11-09 12:50:00,86.75,87.06,86.71,86.93,13300.0,77.1174,77.393,77.0819,77.2775,13300.0
2012-11-09 13:00:00,86.61,86.67,86.47,86.48,3400.0,76.993,77.0463,76.8685,76.8774,3400.0
2012-11-09 13:10:00,86.46,86.6,86.18,86.53,3600.0,76.8596,76.9841,76.6107,76.9219,3600.0
2012-11-09 13:20:00,86.53,86.59,86.27,86.41,6900.0,76.9219,76.9752,76.6907,76.8152,6900.0
2012-11-09 13:30:00,86.22,86.28,85.91,86.19,4900.0,76.6463,76.6996,76.3707,76.6196,4900.0
2012-11-09 13:40:00,86.02,86.27,85.93,86.27,6600.0,76.4685,76.6907,76.3885,76.6907,6600.0
2012-11-09 13:50:00,86.28,86.57,86.18,86.52,4700.0,76.6996,76.9574,76.6107,76.913,4700.0
2012-11-09 14:00:00,86.59,86.59,86.35,86.45,3600.0,76.9752,76.9752,76.7619,76.8508,3600.0
2012-11-09 14:10:00,86.46,86.63,86.42,86.57,6400.0,76.8596,77.0108,76.8241,76.9574,6400.0
2012-11-09 14:20:00,86.53,86.6,86.39,86.41,4300.0,76.9219,76.9841,76.7974,76.8152,4300.0
2012-11-09 14:30:00,86.41,86.52,86.33,86.33,4500.0,76.8152,76.913,76.7441,76.7441,4500.0
2012-11-09 14:40:00,86.41,86.47,86.33,86.46,4000.0,76.8152,76.8685,76.7441,76.8596,4000.0
2012-11-09 14:50:00,86.44,86.62,86.37,86.4,9100.0,76.8419,77.0019,76.7796,76.8063,9100.0
2012-11-09 15:00:00,86.57,86.6,86.08,86.21,4000.0,76.9574,76.9841,76.5218,76.6374,4000.0
2012-11-09 15:10:00,86.25,86.47,86.08,86.11,5900.0,76.673,76.8685,76.5218,76.5485,5900.0
2012-11-09 15:20:00,86.2,86.35,86.1,86.32,4100.0,76.6285,76.7619,76.5396,76.7352,4100.0
2012-11-09 15:30:00,86.26,86.32,85.95,86.0,12700.0,76.6819,76.7352,76.4063,76.4507,12700.0
2012-11-09 15:40:00,86.0,86.48,86.0,86.2,11600.0,76.4507,76.8774,76.4507,76.6285,11600.0
2012-11-09 15:50:00,86.17,86.29,85.99,86.14,19200.0,76.6018,76.7085,76.4418,76.5752,19200.0
2012-11-12 09:30:00,86.0,86.0,85.82,85.95,6100.0,76.4507,76.4507,76.2907,76.4063,6100.0
2012-11-12 09:40:00,86.0,86.05,85.82,85.9,15300.0,76.4507,76.4952,76.2907,76.3618,15300.0
2012-11-12 09:50:00,85.9,86.12,85.86,86.06,19800.0,76.3618,76.5574,76.3263,76.5041,19800.0
2012-11-12 10:00:00,86.05,86.07,85.97,86.02,4500.0,76.4952,76.5129,76.4241,76.4685,4500.0
2012-11-12 10:10:00,85.98,86.0,85.64,85.69,5500.0,76.4329,76.4507,76.1307,76.1751,5500.0
2012-11-12 10:20:00,85.61,85.65,85.23,85.27,3200.0,76.104,76.1396,75.7662,75.8018,3200.0
2012-11-12 10:30:00,85.31,85.52,85.31,85.5,2200.0,75.8373,76.024,75.8373,76.0062,2200.0
2012-11-12 10:40:00,85.77,85.78,85.59,85.62,1900.0,76.2463,76.2552,76.0862,76.1129,1900.0
2012-11-12 10:50:00,85.72,85.72,85.42,85.46,3400.0,76.2018,76.2018,75.9351,75.9707,3400.0
2012-11-12 11:00:00,85.4,85.78,85.4,85.78,1000.0,75.9173,76.2552,75.9173,76.2552,1000.0
2012-11-12 11:10:00,85.75,85.83,85.62,85.64,2700.0,76.2285,76.2996,76.1129,76.1307,2700.0
2012-11-12 11:20:00,85.65,85.74,85.58,85.64,3800.0,76.1396,76.2196,76.0774,76.1307,3800.0
2012-11-12 11:30:00,85.8,85.88,85.73,85.83,2100.0,76.2729,76.344,76.2107,76.2996,2100.0
2012-11-12 11:40:00,85.86,85.86,85.53,85.6,4500.0,76.3263,76.3263,76.0329,76.0951,4500.0
2012-11-12 11:50:00,85.53,85.6,85.46,85.46,2600.0,76.0329,76.0951,75.9707,75.9707,2600.0
2012-11-12 12:00:00,85.44,85.55,85.43,85.49,1800.0,75.9529,76.0507,75.944,75.9974,1800.0
2012-11-12 12:10:00,85.5,85.54,85.5,85.53,2300.0,76.0062,76.0418,76.0062,76.0329,2300.0
2012-11-12 12:20:00,85.52,85.55,85.48,85.48,2500.0,76.024,76.0507,75.9885,75.9885,2500.0
2012-11-12 12:30:00,85.49,85.55,85.44,85.51,6100.0,75.9974,76.0507,75.9529,76.0151,6100.0
2012-11-12 12:40:00,85.55,85.57,85.48,85.56,3800.0,76.0507,76.0685,75.9885,76.0596,3800.0
2012-11-12 12:50:00,85.5,85.54,85.45,85.49,2200.0,76.0062,76.0418,75.9618,75.9974,2200.0
2012-11-12 13:00:00,85.53,85.53,85.48,85.52,4200.0,76.0329,76.0329,75.9885,76.024,4200.0
2012-11-12 13:10:00,85.54,85.64,85.51,85.55,8400.0,76.0418,76.1307,76.0151,76.0507,8400.0
2012-11-12 13:20:00,85.55,85.56,85.43,85.44,2000.0,76.0507,76.0596,75.944,75.9529,2000.0
2012-11-12 13:30:00,85.49,85.5,85.43,85.5,4700.0,75.9974,76.0062,75.944,76.0062,4700.0
2012-11-12 13:40:00,85.5,85.53,85.48,85.5,4600.0,76.0062,76.0329,75.9885,76.0062,4600.0
2012-11-12 13:50:00,85.44,85.59,85.44,85.58,2900.0,75.9529,76.0862,75.9529,76.0774,2900.0
2012-11-12 14:00:00,85.62,85.62,85.53,85.53,2700.0,76.1129,76.1129,76.0329,76.0329,2700.0
2012-11-12 14:10:00,85.62,85.7,85.51,85.54,3300.0,76.1129,76.184,76.0151,76.0418,3300.0
2012-11-12 14:20:00,85.56,85.58,85.53,85.58,3200.0,76.0596,76.0774,76.0329,76.0774,3200.0
2012-11-12 14:30:00,85.6,85.65,85.47,85.47,4200.0,76.0951,76.1396,75.9796,75.9796,4200.0
2012-11-12 14:40:00,85.54,85.61,85.47,85.56,3300.0,76.0418,76.104,75.9796,76.0596,3300.0
2012-11-12 14:50:00,85.66,85.66,85.46,85.5,4000.0,76.1485,76.1485,75.9707,76.0062,4000.0
2012-11-12 15:00:00,85.49,85.62,85.47,85.61,3000.0,75.9974,76.1129,75.9796,76.104,3000.0
2012-11-12 15:10:00,85.62,85.62,85.29,85.37,4200.0,76.1129,76.1129,75.8196,75.8907,4200.0
2012-11-12 15:20:00,85.33,85.53,85.32,85.51,11400.0,75.8551,76.0329,75.8462,76.0151,11400.0
2012-11-12 15:30:00,85.53,85.61,85.46,85.5,11000.0,76.0329,76.104,75.9707,76.0062,11000.0
2012-11-12 15:40:00,85.54,85.58,85.42,85.48,15600.0,76.0418,76.0774,75.9351,75.9885,15600.0
2012-11-12 15:50:00,85.47,85.5,85.33,85.4,20100.0,75.9796,76.0062,75.8551,75.9173,20100.0
2012-11-13 09:30:00,85.31,85.66,85.01,85.42,14600.0,75.8373,76.1485,75.5707,75.9351,14600.0
2012-11-13 09:40:00,85.31,85.67,85.26,85.55,20300.0,75.8373,76.1574,75.7929,76.0507,20300.0
2012-11-13 09:50:00,85.54,85.62,85.46,85.5,9600.0,76.0418,76.1129,75.9707,76.0062,9600.0
2012-11-13 10:00:00,85.52,85.69,85.42,85.62,17600.0,76.024,76.1751,75.9351,76.1129,17600.0
2012-11-13 10:10:00,85.67,85.7,85.48,85.5,5000.0,76.1574,76.184,75.9885,76.0062,5000.0
2012-11-13 10:20:00,85.48,85.62,85.48,85.56,4800.0,75.9885,76.1129,75.9885,76.0596,4800.0
2012-11-13 10:30:00,85.56,85.59,85.48,85.51,11700.0,76.0596,76.0862,75.9885,76.0151,11700.0
2012-11-13 10:40:00,85.52,85.65,85.49,85.64,14600.0,76.024,76.1396,75.9974,76.1307,14600.0
2012-11-13 10:50:00,85.63,86.25,85.63,86.23,15700.0,76.1218,76.673,76.1218,76.6552,15700.0
2012-11-13 11:00:00,86.13,86.31,85.99,86.01,12500.0,76.5663,76.7263,76.4418,76.4596,12500.0
2012-11-13 11:10:00,86.05,86.08,85.91,85.93,4500.0,76.4952,76.5218,76.3707,76.3885,4500.0
2012-11-13 11:20:00,85.91,85.99,85.69,85.69,5400.0,76.3707,76.4418,76.1751,76.1751,5400.0
2012-11-13 11:30:00,85.69,85.8,85.59,85.59,2700.0,76.1751,76.2729,76.0862,76.0862,2700.0
2012-11-13 11:40:00,85.73,85.83,85.64,85.64,2400.0,76.2107,76.2996,76.1307,76.1307,2400.0
2012-11-13 11:50:00,85.64,85.74,85.48,85.6,3700.0,76.1307,76.2196,75.9885,76.0951,3700.0
2012-11-13 12:00:00,85.6,85.72,85.51,85.65,11300.0,76.0951,76.2018,76.0151,76.1396,11300.0
2012-11-13 12:10:00,85.53,85.72,85.48,85.52,35700.0,76.0329,76.2018,75.9885,76.024,35700.0
2012-11-13 12:20:00,85.52,85.77,85.52,85.63,12400.0,76.024,76.2463,76.024,76.1218,12400.0
2012-11-13 12:30:00,85.6,85.7,85.57,85.64,5300.0,76.0951,76.184,76.0685,76.1307,5300.0
2012-11-13 12:40:00,85.64,85.76,85.59,85.75,5300.0,76.1307,76.2374,76.0862,76.2285,5300.0
2012-11-13 12:50:00,85.71,85.84,85.68,85.74,3600.0,76.1929,76.3085,76.1663,76.2196,3600.0
2012-11-13 13:00:00,85.75,85.78,85.6,85.72,7100.0,76.2285,76.2552,76.0951,76.2018,7100.0
2012-11-13 13:10:00,85.77,85.89,85.73,85.89,5900.0,76.2463,76.3529,76.2107,76.3529,5900.0
2012-11-13 13:20:00,85.77,85.9,85.67,85.72,3400.0,76.2463,76.3618,76.1574,76.2018,3400.0
2012-11-13 13:30:00,85.75,85.88,85.73,85.86,9900.0,76.2285,76.344,76.2107,76.3263,9900.0
2012-11-13 13:40:00,85.85,86.06,85.85,86.06,11200.0,76.3174,76.5041,76.3174,76.5041,11200.0
2012-11-13 13:50:00,85.96,86.07,85.95,86.02,3600.0,76.4152,76.5129,76.4063,76.4685,3600.0
2012-11-13 14:00:00,86.06,86.07,85.87,85.88,4500.0,76.5041,76.5129,76.3352,76.344,4500.0
2012-11-13 14:10:00,85.97,85.99,85.88,85.92,5200.0,76.4241,76.4418,76.344,76.3796,5200.0
2012-11-13 14:20:00,85.87,85.96,85.85,85.9,9800.0,76.3352,76.4152,76.3174,76.3618,9800.0
2012-11-13 14:30:00,85.9,85.93,85.84,85.84,5300.0,76.3618,76.3885,76.3085,76.3085,5300.0
2012-11-13 14:40:00,85.92,85.92,85.5,85.53,13900.0,76.3796,76.3796,76.0062,76.0329,13900.0
2012-11-13 14:50:00,85.6,85.6,85.48,85.59,6100.0,76.0951,76.0951,75.9885,76.0862,6100.0
2012-11-13 15:00:00,85.5,85.59,85.48,85.5,9700.0,76.0062,76.0862,75.9885,76.0062,9700.0
2012-11-13 15:10:00,85.5,85.57,85.48,85.53,26900.0,76.0062,76.0685,75.9885,76.0329,26900.0
2012-11-13 15:20:00,85.55,85.63,85.48,85.6,15400.0,76.0507,76.1218,75.9885,76.0951,15400.0
2012-11-13 15:30:00,85.57,85.68,85.51,85.53,11800.0,76.0685,76.1663,76.0151,76.0329,11800.0
2012-11-13 15:40:00,85.51,85.59,85.48,85.57,18000.0,76.0151,76.0862,75.9885,76.0685,18000.0
2012-11-13 15:50:00,85.52,85.57,85.48,85.5,35700.0,76.024,76.0685,75.9885,76.0062,35700.0
2012-11-14 09:30:00,85.5,85.7,85.39,85.68,14600.0,76.0062,76.184,75.9085,76.1663,14600.0
2012-11-14 09:40:00,85.55,85.59,85.34,85.39,3500.0,76.0507,76.0862,75.864,75.9085,3500.0
2012-11-14 09:50:00,85.37,85.46,85.21,85.21,700.0,75.8907,75.9707,75.7484,75.7484,700.0
2012-11-14 10:00:00,85.21,85.61,85.18,85.5,5300.0,75.7484,76.104,75.7218,76.0062,5300.0
2012-11-14 10:10:00,85.49,85.58,85.34,85.34,5200.0,75.9974,76.0774,75.864,75.864,5200.0
2012-11-14 10:20:00,85.5,85.53,85.32,85.32,13300.0,76.0062,76.0329,75.8462,75.8462,13300.0
2012-11-14 10:30:00,85.22,85.48,85.22,85.3,4600.0,75.7573,75.9885,75.7573,75.8284,4600.0
2012-11-14 10:40:00,85.36,85.37,85.06,85.28,4000.0,75.8818,75.8907,75.6151,75.8107,4000.0
2012-11-14 10:50:00,85.28,85.31,85.06,85.09,8700.0,75.8107,75.8373,75.6151,75.6418,8700.0
2012-11-14 11:00:00,85.03,85.14,84.94,85.12,11100.0,75.5884,75.6862,75.5084,75.6684,11100.0
2012-11-14 11:10:00,85.02,85.09,85.02,85.09,1200.0,75.5795,75.6418,75.5795,75.6418,1200.0
2012-11-14 11:20:00,85.03,85.31,85.03,85.31,2800.0,75.5884,75.8373,75.5884,75.8373,2800.0
2012-11-14 11:30:00,85.26,85.26,85.03,85.13,2800.0,75.7929,75.7929,75.5884,75.6773,2800.0
2012-11-14 11:40:00,85.23,85.33,85.22,85.23,1900.0,75.7662,75.8551,75.7573,75.7662,1900.0
2012-11-14 11:50:00,85.3,85.38,85.27,85.37,800.0,75.8284,75.8996,75.8018,75.8907,800.0
2012-11-14 12:00:00,85.28,85.3,85.21,85.21,500.0,75.8107,75.8284,75.7484,75.7484,500.0
2012-11-14 12:10:00,85.2,85.22,84.97,85.12,8400.0,75.7396,75.7573,75.5351,75.6684,8400.0
2012-11-14 12:20:00,85.07,85.1,84.96,85.1,1500.0,75.624,75.6507,75.5262,75.6507,1500.0
2012-11-14 12:30:00,85.06,85.06,84.83,84.83,1400.0,75.6151,75.6151,75.4106,75.4106,1400.0
2012-11-14 12:40:00,84.91,84.91,84.81,84.86,700.0,75.4818,75.4818,75.3929,75.4373,700.0
2012-11-14 12:50:00,84.79,84.91,84.79,84.85,600.0,75.3751,75.4818,75.3751,75.4284,600.0
2012-11-14 13:00:00,84.85,84.98,84.81,84.85,2100.0,75.4284,75.544,75.3929,75.4284,2100.0
2012-11-14 13:10:00,84.83,85.05,84.83,85.0,8100.0,75.4106,75.6062,75.4106,75.5618,8100.0
2012-11-14 13:20:00,85.0,85.19,84.95,84.99,2900.0,75.5618,75.7307,75.5173,75.5529,2900.0
2012-11-14 13:30:00,84.92,85.13,84.92,85.02,1700.0,75.4906,75.6773,75.4906,75.5795,1700.0
2012-11-14 13:40:00,85.02,85.02,84.82,84.95,1900.0,75.5795,75.5795,75.4017,75.5173,1900.0
2012-11-14 13:50:00,84.88,85.0,84.88,85.0,1500.0,75.4551,75.5618,75.4551,75.5618,1500.0
2012-11-14 14:00:00,85.04,85.1,85.0,85.02,2700.0,75.5973,75.6507,75.5618,75.5795,2700.0
2012-11-14 14:10:00,85.03,85.03,84.8,84.86,3300.0,75.5884,75.5884,75.384,75.4373,3300.0
2012-11-14 14:20:00,84.82,84.82,84.69,84.72,3300.0,75.4017,75.4017,75.2862,75.3129,3300.0
2012-11-14 14:30:00,84.68,84.73,84.52,84.55,4500.0,75.2773,75.3217,75.1351,75.1617,4500.0
2012-11-14 14:40:00,84.54,84.55,84.36,84.43,3800.0,75.1528,75.1617,74.9928,75.0551,3800.0
2012-11-14 14:50:00,84.45,84.61,84.26,84.42,9200.0,75.0728,75.2151,74.9039,75.0462,9200.0
2012-11-14 15:00:00,84.4,84.43,83.85,83.87,11900.0,75.0284,75.0551,74.5395,74.5572,11900.0
2012-11-14 15:10:00,83.94,83.94,83.63,83.73,8900.0,74.6195,74.6195,74.3439,74.4328,8900.0
2012-11-14 15:20:00,83.74,84.17,83.73,84.17,20800.0,74.4417,74.8239,74.4328,74.8239,20800.0
2012-11-14 15:30:00,84.08,84.21,83.91,83.91,9700.0,74.7439,74.8595,74.5928,74.5928,9700.0
2012-11-14 15:40:00,83.85,83.87,83.4,83.47,36300.0,74.5395,74.5572,74.1394,74.2016,36300.0
2012-11-14 15:50:00,83.46,83.82,83.46,83.72,26600.0,74.1928,74.5128,74.1928,74.4239,26600.0
2012-11-15 09:30:00,83.54,84.08,83.32,83.91,5300.0,74.2639,74.7439,74.0683,74.5928,5300.0
2012-11-15 09:40:00,83.97,83.97,83.0,83.01,5300.0,74.6461,74.6461,73.7838,73.7927,5300.0
2012-11-15 09:50:00,83.01,83.01,82.62,82.62,17200.0,73.7927,73.7927,73.446,73.446,17200.0
2012-11-15 10:00:00,82.49,82.75,82.11,82.49,17500.0,73.3305,73.5616,72.9927,73.3305,17500.0
2012-11-15 10:10:00,82.45,82.91,82.36,82.85,7200.0,73.2949,73.7038,73.2149,73.6505,7200.0
2012-11-15 10:20:00,82.85,82.88,82.54,82.88,11300.0,73.6505,73.6772,73.3749,73.6772,11300.0
2012-11-15 10:30:00,82.84,83.63,82.84,83.57,22000.0,73.6416,74.3439,73.6416,74.2905,22000.0
2012-11-15 10:40:00,83.52,83.62,83.41,83.51,5500.0,74.2461,74.335,74.1483,74.2372,5500.0
2012-11-15 10:50:00,83.56,83.64,83.32,83.32,5400.0,74.2817,74.3528,74.0683,74.0683,5400.0
2012-11-15 11:00:00,83.32,83.42,83.08,83.17,19800.0,74.0683,74.1572,73.855,73.935,19800.0
2012-11-15 11:10:00,83.28,83.61,83.19,83.33,7600.0,74.0327,74.3261,73.9527,74.0772,7600.0
2012-11-15 11:20:00,83.16,83.29,82.95,83.07,15400.0,73.9261,74.0416,73.7394,73.8461,15400.0
2012-11-15 11:30:00,83.2,83.2,82.84,82.87,7000.0,73.9616,73.9616,73.6416,73.6683,7000.0
2012-11-15 11:40:00,82.9,83.17,82.85,83.01,6100.0,73.6949,73.935,73.6505,73.7927,6100.0
2012-11-15 11:50:00,83.08,83.08,82.73,83.0,6600.0,73.855,73.855,73.5438,73.7838,6600.0
2012-11-15 12:00:00,82.98,82.98,82.77,82.92,9800.0,73.7661,73.7661,73.5794,73.7127,9800.0
2012-11-15 12:10:00,82.92,83.16,82.92,83.09,5400.0,73.7127,73.9261,73.7127,73.8638,5400.0
2012-11-15 12:20:00,83.02,83.14,82.9,83.14,3500.0,73.8016,73.9083,73.6949,73.9083,3500.0
2012-11-15 12:30:00,83.14,83.28,82.9,83.23,3400.0,73.9083,74.0327,73.6949,73.9883,3400.0
2012-11-15 12:40:00,83.13,83.36,83.03,83.03,2300.0,73.8994,74.1039,73.8105,73.8105,2300.0
2012-11-15 12:50:00,83.07,83.14,82.89,83.03,6700.0,73.8461,73.9083,73.6861,73.8105,6700.0
2012-11-15 13:00:00,83.04,83.28,83.01,83.21,4300.0,73.8194,74.0327,73.7927,73.9705,4300.0
2012-11-15 13:10:00,83.23,83.31,83.22,83.25,2900.0,73.9883,74.0594,73.9794,74.0061,2900.0
2012-11-15 13:20:00,83.23,83.92,83.23,83.92,6200.0,73.9883,74.6017,73.9883,74.6017,6200.0
2012-11-15 13:30:00,84.0,84.06,83.84,84.06,9700.0,74.6728,74.7261,74.5306,74.7261,9700.0
2012-11-15 13:40:00,84.13,84.2,84.0,84.0,5000.0,74.7884,74.8506,74.6728,74.6728,5000.0
2012-11-15 13:50:00,84.0,84.17,83.87,83.87,4900.0,74.6728,74.8239,74.5572,74.5572,4900.0
2012-11-15 14:00:00,83.86,83.89,83.39,83.39,6800.0,74.5483,74.575,74.1305,74.1305,6800.0
2012-11-15 14:10:00,83.4,83.51,83.15,83.31,4800.0,74.1394,74.2372,73.9172,74.0594,4800.0
2012-11-15 14:20:00,83.3,83.3,83.09,83.1,7000.0,74.0505,74.0505,73.8638,73.8727,7000.0
2012-11-15 14:30:00,83.07,83.25,82.83,83.15,7900.0,73.8461,74.0061,73.6327,73.9172,7900.0
2012-11-15 14:40:00,83.14,83.17,82.73,82.73,8600.0,73.9083,73.935,73.5438,73.5438,8600.0
2012-11-15 14:50:00,82.83,83.12,82.83,83.06,4700.0,73.6327,73.8905,73.6327,73.8372,4700.0
2012-11-15 15:00:00,82.96,83.05,82.5,82.67,9300.0,73.7483,73.8283,73.3394,73.4905,9300.0
2012-11-15 15:10:00,82.67,82.73,82.53,82.6,12800.0,73.4905,73.5438,73.366,73.4283,12800.0
2012-11-15 15:20:00,82.62,82.63,82.39,82.4,13300.0,73.446,73.4549,73.2416,73.2505,13300.0
2012-11-15 15:30:00,82.45,82.45,82.17,82.36,25600.0,73.2949,73.2949,73.046,73.2149,25600.0
2012-11-15 15:40:00,82.38,82.74,82.38,82.56,31200.0,73.2327,73.5527,73.2327,73.3927,31200.0
2012-11-15 15:50:00,82.56,82.67,82.47,82.56,46600.0,73.3927,73.4905,73.3127,73.3927,46600.0
2012-11-16 09:30:00,82.7,83.28,82.51,83.28,3800.0,73.5171,74.0327,73.3482,74.0327,3800.0
2012-11-16 09:40:00,83.09,83.21,82.38,82.53,7000.0,73.8638,73.9705,73.2327,73.366,7000.0
2012-11-16 09:50:00,82.38,82.38,81.77,81.85,8500.0,73.2327,73.2327,72.6904,72.7615,8500.0
2012-11-16 10:00:00,81.94,82.14,81.8,81.92,4700.0,72.8415,73.0193,72.7171,72.8238,4700.0
2012-11-16 10:10:00,81.83,82.15,81.83,82.12,3100.0,72.7438,73.0282,72.7438,73.0016,3100.0
2012-11-16 10:20:00,82.18,82.32,82.06,82.14,4700.0,73.0549,73.1793,72.9482,73.0193,4700.0
2012-11-16 10:30:00,82.13,82.2,81.96,81.96,21300.0,73.0104,73.0727,72.8593,72.8593,21300.0
2012-11-16 10:40:00,81.98,82.13,81.92,82.07,12000.0,72.8771,73.0104,72.8238,72.9571,12000.0
2012-11-16 10:50:00,82.06,82.08,81.85,81.89,5100.0,72.9482,72.966,72.7615,72.7971,5100.0
2012-11-16 11:00:00,81.9,81.95,81.59,81.69,14200.0,72.806,72.8504,72.5304,72.6193,14200.0
2012-11-16 11:10:00,81.73,81.78,81.55,81.62,8500.0,72.6549,72.6993,72.4948,72.5571,8500.0
2012-11-16 11:20:00,81.57,81.57,81.27,81.32,11500.0,72.5126,72.5126,72.2459,72.2904,11500.0
2012-11-16 11:30:00,81.32,81.51,81.32,81.35,5400.0,72.2904,72.4593,72.2904,72.317,5400.0
2012-11-16 11:40:00,81.38,81.9,81.23,81.5,24000.0,72.3437,72.806,72.2104,72.4504,24000.0
2012-11-16 11:50:00,81.51,82.02,81.47,82.02,13100.0,72.4593,72.9127,72.4237,72.9127,13100.0
2012-11-16 12:00:00,82.09,82.25,81.88,81.94,9800.0,72.9749,73.1171,72.7882,72.8415,9800.0
2012-11-16 12:10:00,81.95,82.36,81.86,82.27,10600.0,72.8504,73.2149,72.7704,73.1349,10600.0
2012-11-16 12:20:00,82.26,82.34,82.16,82.34,9900.0,73.126,73.1971,73.0371,73.1971,9900.0
2012-11-16 12:30:00,82.36,82.45,82.26,82.41,9700.0,73.2149,73.2949,73.126,73.2593,9700.0
2012-11-16 12:40:00,82.43,82.49,82.28,82.42,4100.0,73.2771,73.3305,73.1438,73.2682,4100.0
2012-11-16 12:50:00,82.42,82.42,82.16,82.28,8100.0,73.2682,73.2682,73.0371,73.1438,8100.0
2012-11-16 13:00:00,82.26,82.55,82.06,82.55,8900.0,73.126,73.3838,72.9482,73.3838,8900.0
2012-11-16 13:10:00,82.55,82.55,82.27,82.27,5300.0,73.3838,73.3838,73.1349,73.1349,5300.0
2012-11-16 13:20:00,82.3,82.45,82.17,82.31,13800.0,73.1616,73.2949,73.046,73.1705,13800.0
2012-11-16 13:30:00,82.31,82.31,82.07,82.09,5100.0,73.1705,73.1705,72.9571,72.9749,5100.0
2012-11-16 13:40:00,82.11,82.25,82.06,82.25,3200.0,72.9927,73.1171,72.9482,73.1171,3200.0
2012-11-16 13:50:00,82.2,82.36,81.99,82.09,11600.0,73.0727,73.2149,72.886,72.9749,11600.0
2012-11-16 14:00:00,82.0,82.1,81.94,82.06,5000.0,72.8949,72.9838,72.8415,72.9482,5000.0
2012-11-16 14:10:00,82.06,82.07,81.75,81.75,13200.0,72.9482,72.9571,72.6726,72.6726,13200.0
2012-11-16 14:20:00,81.8,81.87,81.4,81.43,15300.0,72.7171,72.7793,72.3615,72.3882,15300.0
2012-11-16 14:30:00,81.43,81.5,81.19,81.38,13800.0,72.3882,72.4504,72.1748,72.3437,13800.0
2012-11-16 14:40:00,81.42,81.44,81.22,81.25,11500.0,72.3793,72.3971,72.2015,72.2282,11500.0
2012-11-16 14:50:00,81.28,81.66,81.28,81.45,15900.0,72.2548,72.5926,72.2548,72.4059,15900.0
2012-11-16 15:00:00,81.44,81.87,81.39,81.87,7400.0,72.3971,72.7793,72.3526,72.7793,7400.0
2012-11-16 15:10:00,81.88,82.13,81.81,82.01,7700.0,72.7882,73.0104,72.726,72.9038,7700.0
2012-11-16 15:20:00,82.05,82.4,82.03,82.32,9500.0,72.9393,73.2505,72.9215,73.1793,9500.0
2012-11-16 15:30:00,82.31,82.66,82.3,82.47,8400.0,73.1705,73.4816,73.1616,73.3127,8400.0
2012-11-16 15:40:00,82.53,82.65,82.38,82.43,10000.0,73.366,73.4727,73.2327,73.2771,10000.0
2012-11-16 15:50:00,82.42,82.54,82.28,82.4,16200.0,73.2682,73.3749,73.1438,73.2505,16200.0
2012-11-19 09:30:00,83.33,83.33,82.37,83.23,5000.0,74.0772,74.0772,73.2238,73.9883,5000.0
2012-11-19 09:40:00,83.51,83.7,83.35,83.7,6800.0,74.2372,74.4061,74.095,74.4061,6800.0
2012-11-19 09:50:00,83.71,84.21,83.71,84.18,4300.0,74.415,74.8595,74.415,74.8328,4300.0
2012-11-19 10:00:00,84.23,84.56,84.22,84.41,7300.0,74.8773,75.1706,74.8684,75.0373,7300.0
2012-11-19 10:10:00,84.42,84.55,84.07,84.53,9200.0,75.0462,75.1617,74.735,75.1439,9200.0
2012-11-19 10:20:00,84.54,84.68,84.4,84.4,8100.0,75.1528,75.2773,75.0284,75.0284,8100.0
2012-11-19 10:30:00,84.47,84.63,84.41,84.63,9800.0,75.0906,75.2328,75.0373,75.2328,9800.0
2012-11-19 10:40:00,84.65,84.7,84.55,84.58,5400.0,75.2506,75.2951,75.1617,75.1884,5400.0
2012-11-19 10:50:00,84.69,84.69,84.32,84.32,13700.0,75.2862,75.2862,74.9573,74.9573,13700.0
2012-11-19 11:00:00,84.31,84.37,84.27,84.37,8000.0,74.9484,75.0017,74.9128,75.0017,8000.0
2012-11-19 11:10:00,84.37,85.05,84.34,84.83,13000.0,75.0017,75.6062,74.975,75.4106,13000.0
2012-11-19 11:20:00,84.82,84.99,84.79,84.98,3200.0,75.4017,75.5529,75.3751,75.544,3200.0
2012-11-19 11:30:00,84.9,85.13,84.89,85.13,5400.0,75.4729,75.6773,75.464,75.6773,5400.0
2012-11-19 11:40:00,85.22,85.22,84.84,84.86,14800.0,75.7573,75.7573,75.4195,75.4373,14800.0
2012-11-19 11:50:00,84.86,85.0,84.86,84.97,4900.0,75.4373,75.5618,75.4373,75.5351,4900.0
2012-11-19 12:00:00,84.97,85.26,84.91,85.26,13500.0,75.5351,75.7929,75.4818,75.7929,13500.0
2012-11-19 12:10:00,85.23,85.35,85.18,85.29,105900.0,75.7662,75.8729,75.7218,75.8196,105900.0
2012-11-19 12:20:00,85.34,85.34,84.8,85.03,22500.0,75.864,75.864,75.384,75.5884,22500.0
2012-11-19 12:30:00,85.0,85.13,84.99,85.1,2900.0,75.5618,75.6773,75.5529,75.6507,2900.0
2012-11-19 12:40:00,85.1,85.25,85.01,85.09,16000.0,75.6507,75.784,75.5707,75.6418,16000.0
2012-11-19 12:50:00,85.09,85.12,85.04,85.04,8900.0,75.6418,75.6684,75.5973,75.5973,8900.0
2012-11-19 13:00:00,85.05,85.09,85.04,85.07,3900.0,75.6062,75.6418,75.5973,75.624,3900.0
2012-11-19 13:10:00,85.04,85.04,84.92,84.92,5600.0,75.5973,75.5973,75.4906,75.4906,5600.0
2012-11-19 13:20:00,84.93,85.1,84.93,85.02,7500.0,75.4995,75.6507,75.4995,75.5795,7500.0
2012-11-19 13:30:00,85.04,85.04,84.85,84.91,4600.0,75.5973,75.5973,75.4284,75.4818,4600.0
2012-11-19 13:40:00,84.89,85.08,84.85,85.07,7200.0,75.464,75.6329,75.4284,75.624,7200.0
2012-11-19 13:50:00,85.05,85.26,85.05,85.14,20300.0,75.6062,75.7929,75.6062,75.6862,20300.0
2012-11-19 14:00:00,85.13,85.17,84.97,84.97,15200.0,75.6773,75.7129,75.5351,75.5351,15200.0
2012-11-19 14:10:00,84.82,84.96,84.8,84.96,3400.0,75.4017,75.5262,75.384,75.5262,3400.0
2012-11-19 14:20:00,84.96,85.0,84.91,84.95,5200.0,75.5262,75.5618,75.4818,75.5173,5200.0
2012-11-19 14:30:00,84.95,84.98,84.87,84.89,12300.0,75.5173,75.544,75.4462,75.464,12300.0
2012-11-19 14:40:00,84.9,85.21,84.87,85.17,5600.0,75.4729,75.7484,75.4462,75.7129,5600.0
2012-11-19 14:50:00,85.12,85.2,85.11,85.2,8900.0,75.6684,75.7396,75.6595,75.7396,8900.0
2012-11-19 15:00:00,85.14,85.14,84.98,85.1,6100.0,75.6862,75.6862,75.544,75.6507,6100.0
2012-11-19 15:10:00,85.15,85.32,85.09,85.17,7500.0,75.6951,75.8462,75.6418,75.7129,7500.0
2012-11-19 15:20:00,85.18,85.33,85.18,85.29,11300.0,75.7218,75.8551,75.7218,75.8196,11300.0
2012-11-19 15:30:00,85.32,85.35,85.14,85.35,13700.0,75.8462,75.8729,75.6862,75.8729,13700.0
2012-11-19 15:40:00,85.36,85.42,85.31,85.4,28000.0,75.8818,75.9351,75.8373,75.9173,28000.0
2012-11-19 15:50:00,85.41,85.47,85.32,85.41,42900.0,75.9262,75.9796,75.8462,75.9262,42900.0
2012-11-20 09:30:00,85.78,85.89,85.34,85.47,5600.0,76.2552,76.3529,75.864,75.9796,5600.0
2012-11-20 09:40:00,85.36,85.38,85.19,85.27,1600.0,75.8818,75.8996,75.7307,75.8018,1600.0
2012-11-20 09:50:00,85.22,85.54,85.22,85.54,1100.0,75.7573,76.0418,75.7573,76.0418,1100.0
2012-11-20 10:00:00,85.55,85.62,85.52,85.52,800.0,76.0507,76.1129,76.024,76.024,800.0
2012-11-20 10:10:00,85.48,85.59,85.41,85.56,2000.0,75.9885,76.0862,75.9262,76.0596,2000.0
2012-11-20 10:20:00,85.57,85.59,85.32,85.48,3900.0,76.0685,76.0862,75.8462,75.9885,3900.0
2012-11-20 10:30:00,85.34,85.62,85.34,85.62,3400.0,75.864,76.1129,75.864,76.1129,3400.0
2012-11-20 10:40:00,85.49,85.52,85.47,85.52,800.0,75.9974,76.024,75.9796,76.024,800.0
2012-11-20 10:50:00,85.4,85.43,85.19,85.19,1600.0,75.9173,75.944,75.7307,75.7307,1600.0
2012-11-20 11:00:00,85.01,85.06,84.9,84.94,9200.0,75.5707,75.6151,75.4729,75.5084,9200.0
2012-11-20 11:10:00,84.99,84.99,84.93,84.98,800.0,75.5529,75.5529,75.4995,75.544,800.0
2012-11-20 11:20:00,85.01,85.17,85.01,85.17,2300.0,75.5707,75.7129,75.5707,75.7129,2300.0
2012-11-20 11:30:00,85.19,85.42,85.17,85.29,3600.0,75.7307,75.9351,75.7129,75.8196,3600.0
2012-11-20 11:40:00,85.28,85.36,85.19,85.25,2900.0,75.8107,75.8818,75.7307,75.784,2900.0
2012-11-20 11:50:00,85.15,85.59,85.15,85.45,2200.0,75.6951,76.0862,75.6951,75.9618,2200.0
2012-11-20 12:00:00,85.48,85.5,85.45,85.45,800.0,75.9885,76.0062,75.9618,75.9618,800.0
2012-11-20 12:10:00,85.46,85.47,85.28,85.28,700.0,75.9707,75.9796,75.8107,75.8107,700.0
2012-11-20 12:20:00,85.19,85.26,85.12,85.12,1000.0,75.7307,75.7929,75.6684,75.6684,1000.0
2012-11-20 12:30:00,85.17,85.24,85.12,85.2,1900.0,75.7129,75.7751,75.6684,75.7396,1900.0
2012-11-20 12:40:00,85.17,85.17,85.03,85.04,2400.0,75.7129,75.7129,75.5884,75.5973,2400.0
2012-11-20 12:50:00,84.96,85.14,84.95,85.13,2800.0,75.5262,75.6862,75.5173,75.6773,2800.0
2012-11-20 13:00:00,85.13,85.13,84.8,84.83,3500.0,75.6773,75.6773,75.384,75.4106,3500.0
2012-11-20 13:10:00,84.74,85.03,84.66,85.03,3600.0,75.3306,75.5884,75.2595,75.5884,3600.0
2012-11-20 13:20:00,85.0,85.01,84.94,84.94,2200.0,75.5618,75.5707,75.5084,75.5084,2200.0
2012-11-20 13:30:00,84.94,85.31,84.94,85.31,5700.0,75.5084,75.8373,75.5084,75.8373,5700.0
2012-11-20 13:40:00,85.27,85.33,85.27,85.33,2700.0,75.8018,75.8551,75.8018,75.8551,2700.0
2012-11-20 13:50:00,85.38,85.67,85.37,85.62,6700.0,75.8996,76.1574,75.8907,76.1129,6700.0
2012-11-20 14:00:00,85.57,85.57,85.42,85.42,1200.0,76.0685,76.0685,75.9351,75.9351,1200.0
2012-11-20 14:10:00,85.53,85.66,85.53,85.64,3900.0,76.0329,76.1485,76.0329,76.1307,3900.0
2012-11-20 14:20:00,85.62,85.66,85.4,85.61,2500.0,76.1129,76.1485,75.9173,76.104,2500.0
2012-11-20 14:30:00,85.6,85.6,85.45,85.5,1300.0,76.0951,76.0951,75.9618,76.0062,1300.0
2012-11-20 14:40:00,85.47,85.47,85.14,85.14,4300.0,75.9796,75.9796,75.6862,75.6862,4300.0
2012-11-20 14:50:00,85.13,85.24,85.09,85.24,3800.0,75.6773,75.7751,75.6418,75.7751,3800.0
2012-11-20 15:00:00,85.25,85.48,85.25,85.29,4400.0,75.784,75.9885,75.784,75.8196,4400.0
2012-11-20 15:10:00,85.25,85.38,85.22,85.31,2200.0,75.784,75.8996,75.7573,75.8373,2200.0
2012-11-20 15:20:00,85.28,85.34,85.2,85.2,2900.0,75.8107,75.864,75.7396,75.7396,2900.0
2012-11-20 15:30:00,85.26,85.46,85.21,85.37,4200.0,75.7929,75.9707,75.7484,75.8907,4200.0
2012-11-20 15:40:00,85.41,85.45,85.21,85.23,6600.0,75.9262,75.9618,75.7484,75.7662,6600.0
2012-11-20 15:50:00,85.28,85.46,85.19,85.46,9400.0,75.8107,75.9707,75.7307,75.9707,9400.0
2012-11-21 09:30:00,85.34,85.91,85.29,85.77,6900.0,75.864,76.3707,75.8196,76.2463,6900.0
2012-11-21 09:40:00,85.67,85.78,85.13,85.54,17500.0,76.1574,76.2552,75.6773,76.0418,17500.0
2012-11-21 09:50:00,85.43,85.53,85.36,85.52,1700.0,75.944,76.0329,75.8818,76.024,1700.0
2012-11-21 10:00:00,85.49,85.5,85.28,85.28,1900.0,75.9974,76.0062,75.8107,75.8107,1900.0
2012-11-21 10:10:00,85.21,85.47,85.16,85.47,1600.0,75.7484,75.9796,75.704,75.9796,1600.0
2012-11-21 10:20:00,85.29,85.5,85.27,85.5,1300.0,75.8196,76.0062,75.8018,76.0062,1300.0
2012-11-21 10:30:00,85.45,85.85,85.45,85.85,9200.0,75.9618,76.3174,75.9618,76.3174,9200.0
2012-11-21 10:40:00,85.81,85.83,85.4,85.55,3500.0,76.2818,76.2996,75.9173,76.0507,3500.0
2012-11-21 10:50:00,85.43,85.61,85.43,85.51,7600.0,75.944,76.104,75.944,76.0151,7600.0
2012-11-21 11:00:00,85.5,85.51,85.43,85.5,900.0,76.0062,76.0151,75.944,76.0062,900.0
2012-11-21 11:10:00,85.51,85.6,85.49,85.55,1800.0,76.0151,76.0951,75.9974,76.0507,1800.0
2012-11-21 11:20:00,85.6,85.6,85.33,85.46,1400.0,76.0951,76.0951,75.8551,75.9707,1400.0
2012-11-21 11:30:00,85.35,85.47,85.22,85.47,6500.0,75.8729,75.9796,75.7573,75.9796,6500.0
2012-11-21 11:40:00,85.49,85.6,85.36,85.36,3000.0,75.9974,76.0951,75.8818,75.8818,3000.0
2012-11-21 11:50:00,85.33,85.4,85.13,85.13,2000.0,75.8551,75.9173,75.6773,75.6773,2000.0
2012-11-21 12:00:00,85.16,85.48,85.16,85.35,8900.0,75.704,75.9885,75.704,75.8729,8900.0
2012-11-21 12:10:00,85.37,85.38,85.26,85.26,1900.0,75.8907,75.8996,75.7929,75.7929,1900.0
2012-11-21 12:20:00,85.41,85.47,85.4,85.47,400.0,75.9262,75.9796,75.9173,75.9796,400.0
2012-11-21 12:30:00,85.45,85.61,85.45,85.61,900.0,75.9618,76.104,75.9618,76.104,900.0
2012-11-21 12:40:00,85.61,85.68,85.51,85.57,1600.0,76.104,76.1663,76.0151,76.0685,1600.0
2012-11-21 12:50:00,85.64,85.64,85.49,85.51,1700.0,76.1307,76.1307,75.9974,76.0151,1700.0
2012-11-21 13:00:00,85.52,85.56,85.45,85.56,1300.0,76.024,76.0596,75.9618,76.0596,1300.0
2012-11-21 13:10:00,85.5,85.5,85.45,85.45,900.0,76.0062,76.0062,75.9618,75.9618,900.0
2012-11-21 13:20:00,85.49,85.51,85.46,85.51,1500.0,75.9974,76.0151,75.9707,76.0151,1500.0
2012-11-21 13:30:00,85.47,85.52,85.35,85.5,3900.0,75.9796,76.024,75.8729,76.0062,3900.0
2012-11-21 13:40:00,85.47,85.51,85.47,85.48,600.0,75.9796,76.0151,75.9796,75.9885,600.0
2012-11-21 13:50:00,85.51,85.51,85.37,85.37,500.0,76.0151,76.0151,75.8907,75.8907,500.0
2012-11-21 14:00:00,85.41,85.41,85.24,85.36,3800.0,75.9262,75.9262,75.7751,75.8818,3800.0
2012-11-21 14:10:00,85.51,85.51,85.38,85.38,500.0,76.0151,76.0151,75.8996,75.8996,500.0
2012-11-21 14:20:00,85.49,85.49,85.45,85.45,500.0,75.9974,75.9974,75.9618,75.9618,500.0
2012-11-21 14:30:00,85.47,85.49,85.42,85.49,3000.0,75.9796,75.9974,75.9351,75.9974,3000.0
2012-11-21 14:40:00,85.49,85.5,85.4,85.47,1100.0,75.9974,76.0062,75.9173,75.9796,1100.0
2012-11-21 14:50:00,85.46,85.46,85.37,85.46,800.0,75.9707,75.9707,75.8907,75.9707,800.0
2012-11-21 15:00:00,85.44,85.44,85.33,85.34,2200.0,75.9529,75.9529,75.8551,75.864,2200.0
2012-11-21 15:10:00,85.38,85.49,85.22,85.49,3700.0,75.8996,75.9974,75.7573,75.9974,3700.0
2012-11-21 15:20:00,85.5,85.5,85.32,85.45,3400.0,76.0062,76.0062,75.8462,75.9618,3400.0
2012-11-21 15:30:00,85.43,85.49,85.4,85.4,2400.0,75.944,75.9974,75.9173,75.9173,2400.0
2012-11-21 15:40:00,85.47,85.51,85.36,85.36,5400.0,75.9796,76.0151,75.8818,75.8818,5400.0
2012-11-21 15:50:00,85.4,85.53,85.36,85.5,9100.0,75.9173,76.0329,75.8818,76.0062,9100.0
2012-11-23 09:30:00,85.9,85.9,85.31,85.84,8000.0,76.3618,76.3618,75.8373,76.3085,8000.0
2012-11-23 09:40:00,85.67,85.73,85.13,85.44,16200.0,76.1574,76.2107,75.6773,75.9529,16200.0
2012-11-23 09:50:00,85.35,85.54,85.33,85.54,1300.0,75.8729,76.0418,75.8551,76.0418,1300.0
2012-11-23 10:00:00,85.46,85.55,85.28,85.39,4200.0,75.9707,76.0507,75.8107,75.9085,4200.0
2012-11-23 10:10:00,85.49,85.5,85.33,85.33,3400.0,75.9974,76.0062,75.8551,75.8551,3400.0
2012-11-23 10:20:00,85.43,85.6,85.4,85.57,8600.0,75.944,76.0951,75.9173,76.0685,8600.0
2012-11-23 10:30:00,85.4,85.57,85.39,85.45,6200.0,75.9173,76.0685,75.9085,75.9618,6200.0
2012-11-23 10:40:00,85.47,85.49,85.38,85.38,500.0,75.9796,75.9974,75.8996,75.8996,500.0
2012-11-23 10:50:00,85.42,85.49,85.2,85.2,3300.0,75.9351,75.9974,75.7396,75.7396,3300.0
2012-11-23 11:00:00,85.33,85.45,85.27,85.42,4300.0,75.8551,75.9618,75.8018,75.9351,4300.0
2012-11-23 11:10:00,85.42,85.66,85.36,85.66,4400.0,75.9351,76.1485,75.8818,76.1485,4400.0
2012-11-23 11:20:00,85.64,85.7,85.55,85.58,2500.0,76.1307,76.184,76.0507,76.0774,2500.0
2012-11-23 11:30:00,85.71,85.86,85.66,85.84,5400.0,76.1929,76.3263,76.1485,76.3085,5400.0
2012-11-23 11:40:00,85.73,85.85,85.72,85.75,3200.0,76.2107,76.3174,76.2018,76.2285,3200.0
2012-11-23 11:50:00,85.74,85.82,85.71,85.71,4600.0,76.2196,76.2907,76.1929,76.1929,4600.0
2012-11-23 12:00:00,85.73,85.83,85.65,85.65,4400.0,76.2107,76.2996,76.1396,76.1396,4400.0
2012-11-23 12:10:00,85.72,85.72,85.53,85.53,2100.0,76.2018,76.2018,76.0329,76.0329,2100.0
2012-11-23 12:20:00,85.54,85.62,85.46,85.5,7600.0,76.0418,76.1129,75.9707,76.0062,7600.0
2012-11-23 12:30:00,85.54,85.57,85.4,85.51,9300.0,76.0418,76.0685,75.9173,76.0151,9300.0
2012-11-23 12:40:00,85.57,85.75,85.44,85.49,14900.0,76.0685,76.2285,75.9529,75.9974,14900.0
2012-11-23 12:50:00,85.55,86.0,85.54,86.0,11400.0,76.0507,76.4507,76.0418,76.4507,11400.0
2012-11-26 09:30:00,85.3,86.0,84.98,85.91,162600.0,75.8284,76.4507,75.544,76.3707,162600.0
2012-11-26 09:40:00,85.85,85.97,85.76,85.95,12800.0,76.3174,76.4241,76.2374,76.4063,12800.0
2012-11-26 09:50:00,85.96,85.98,85.85,85.91,8100.0,76.4152,76.4329,76.3174,76.3707,8100.0
2012-11-26 10:00:00,85.91,85.98,85.69,85.84,17700.0,76.3707,76.4329,76.1751,76.3085,17700.0
2012-11-26 10:10:00,85.86,86.38,85.86,86.33,55000.0,76.3263,76.7885,76.3263,76.7441,55000.0
2012-11-26 10:20:00,86.32,86.43,86.01,86.01,19200.0,76.7352,76.833,76.4596,76.4596,19200.0
2012-11-26 10:30:00,85.94,86.1,85.91,85.98,1000.0,76.3974,76.5396,76.3707,76.4329,1000.0
2012-11-26 10:40:00,86.01,86.41,85.88,86.04,47500.0,76.4596,76.8152,76.344,76.4863,47500.0
2012-11-26 10:50:00,86.03,86.14,85.9,85.93,32100.0,76.4774,76.5752,76.3618,76.3885,32100.0
2012-11-26 11:00:00,85.96,85.97,85.63,85.81,5200.0,76.4152,76.4241,76.1218,76.2818,5200.0
2012-11-26 11:10:00,85.78,86.06,85.66,86.06,7300.0,76.2552,76.5041,76.1485,76.5041,7300.0
2012-11-26 11:20:00,86.03,86.03,85.79,86.03,4800.0,76.4774,76.4774,76.264,76.4774,4800.0
2012-11-26 11:30:00,86.0,86.4,85.99,86.37,31000.0,76.4507,76.8063,76.4418,76.7796,31000.0
2012-11-26 11:40:00,86.37,86.48,86.37,86.47,7500.0,76.7796,76.8774,76.7796,76.8685,7500.0
2012-11-26 11:50:00,86.47,86.47,86.41,86.47,7300.0,76.8685,76.8685,76.8152,76.8685,7300.0
2012-11-26 12:00:00,86.47,86.74,86.33,86.66,44200.0,76.8685,77.1086,76.7441,77.0374,44200.0
2012-11-26 12:10:00,86.67,86.78,86.6,86.67,25900.0,77.0463,77.1441,76.9841,77.0463,25900.0
2012-11-26 12:20:00,86.66,86.74,86.55,86.55,6800.0,77.0374,77.1086,76.9397,76.9397,6800.0
2012-11-26 12:30:00,86.45,86.59,86.12,86.59,9600.0,76.8508,76.9752,76.5574,76.9752,9600.0
2012-11-26 12:40:00,86.6,86.7,86.5,86.69,8400.0,76.9841,77.073,76.8952,77.0641,8400.0
2012-11-26 12:50:00,86.7,86.7,86.5,86.54,5000.0,77.073,77.073,76.8952,76.9308,5000.0
2012-11-26 13:00:00,86.53,86.53,86.37,86.41,2100.0,76.9219,76.9219,76.7796,76.8152,2100.0
2012-11-26 13:10:00,86.38,86.7,86.27,86.7,8400.0,76.7885,77.073,76.6907,77.073,8400.0
2012-11-26 13:20:00,86.7,86.87,86.51,86.51,6100.0,77.073,77.2241,76.9041,76.9041,6100.0
2012-11-26 13:30:00,86.56,86.7,86.5,86.54,2600.0,76.9485,77.073,76.8952,76.9308,2600.0
2012-11-26 13:40:00,86.56,86.87,86.5,86.79,26800.0,76.9485,77.2241,76.8952,77.153,26800.0
2012-11-26 13:50:00,86.78,86.85,86.73,86.73,4100.0,77.1441,77.2063,77.0997,77.0997,4100.0
2012-11-26 14:00:00,86.74,86.8,86.66,86.76,32200.0,77.1086,77.1619,77.0374,77.1263,32200.0
2012-11-26 14:10:00,86.77,86.96,86.76,86.85,21100.0,77.1352,77.3041,77.1263,77.2063,21100.0
2012-11-26 14:20:00,86.92,86.92,86.69,86.76,6900.0,77.2686,77.2686,77.0641,77.1263,6900.0
2012-11-26 14:30:00,86.73,86.82,86.71,86.76,3100.0,77.0997,77.1797,77.0819,77.1263,3100.0
2012-11-26 14:40:00,86.82,86.85,86.69,86.75,7000.0,77.1797,77.2063,77.0641,77.1174,7000.0
2012-11-26 14:50:00,86.75,86.77,86.69,86.77,14100.0,77.1174,77.1352,77.0641,77.1352,14100.0
2012-11-26 15:00:00,86.75,86.77,86.6,86.67,6000.0,77.1174,77.1352,76.9841,77.0463,6000.0
2012-11-26 15:10:00,86.69,86.69,86.56,86.6,4100.0,77.0641,77.0641,76.9485,76.9841,4100.0
2012-11-26 15:20:00,86.6,86.68,86.55,86.58,6200.0,76.9841,77.0552,76.9397,76.9663,6200.0
2012-11-26 15:30:00,86.57,86.68,86.51,86.64,11500.0,76.9574,77.0552,76.9041,77.0197,11500.0
2012-11-26 15:40:00,86.66,86.81,86.64,86.76,27000.0,77.0374,77.1708,77.0197,77.1263,27000.0
2012-11-26 15:50:00,86.75,86.83,86.67,86.76,37100.0,77.1174,77.1886,77.0463,77.1263,37100.0
2012-11-27 09:30:00,86.32,86.99,86.32,86.88,3500.0,76.7352,77.3308,76.7352,77.233,3500.0
2012-11-27 09:40:00,86.97,86.99,86.71,86.96,21300.0,77.313,77.3308,77.0819,77.3041,21300.0
2012-11-27 09:50:00,86.96,87.22,86.39,86.56,85100.0,77.3041,77.5353,76.7974,76.9485,85100.0
2012-11-27 10:00:00,86.58,86.73,86.45,86.73,5000.0,76.9663,77.0997,76.8508,77.0997,5000.0
2012-11-27 10:10:00,86.62,86.73,86.49,86.57,5900.0,77.0019,77.0997,76.8863,76.9574,5900.0
2012-11-27 10:20:00,86.53,86.62,86.33,86.33,4100.0,76.9219,77.0019,76.7441,76.7441,4100.0
2012-11-27 10:30:00,86.39,86.45,86.33,86.33,1100.0,76.7974,76.8508,76.7441,76.7441,1100.0
2012-11-27 10:40:00,86.36,86.61,86.26,86.61,3200.0,76.7707,76.993,76.6819,76.993,3200.0
2012-11-27 10:50:00,86.46,86.46,86.01,86.03,5100.0,76.8596,76.8596,76.4596,76.4774,5100.0
2012-11-27 11:00:00,86.02,86.22,86.02,86.22,3200.0,76.4685,76.6463,76.4685,76.6463,3200.0
2012-11-27 11:10:00,86.27,86.39,86.18,86.28,3100.0,76.6907,76.7974,76.6107,76.6996,3100.0
2012-11-27 11:20:00,86.21,86.55,86.21,86.39,17300.0,76.6374,76.9397,76.6374,76.7974,17300.0
2012-11-27 11:30:00,86.42,86.68,86.39,86.62,1800.0,76.8241,77.0552,76.7974,77.0019,1800.0
2012-11-27 11:40:00,86.64,86.69,86.62,86.67,2100.0,77.0197,77.0641,77.0019,77.0463,2100.0
2012-11-27 11:50:00,86.72,86.75,86.57,86.63,24800.0,77.0908,77.1174,76.9574,77.0108,24800.0
2012-11-27 12:00:00,86.63,86.64,86.54,86.57,2700.0,77.0108,77.0197,76.9308,76.9574,2700.0
2012-11-27 12:10:00,86.58,86.61,86.54,86.54,1100.0,76.9663,76.993,76.9308,76.9308,1100.0
2012-11-27 12:20:00,86.57,86.69,86.57,86.63,2700.0,76.9574,77.0641,76.9574,77.0108,2700.0
2012-11-27 12:30:00,86.62,86.62,86.6,86.6,600.0,77.0019,77.0019,76.9841,76.9841,600.0
2012-11-27 12:40:00,86.52,86.74,86.52,86.72,2300.0,76.913,77.1086,76.913,77.0908,2300.0
2012-11-27 12:50:00,86.63,86.67,86.47,86.52,1800.0,77.0108,77.0463,76.8685,76.913,1800.0
2012-11-27 13:00:00,86.63,86.68,86.6,86.68,1000.0,77.0108,77.0552,76.9841,77.0552,1000.0
2012-11-27 13:10:00,86.59,86.72,86.59,86.72,800.0,76.9752,77.0908,76.9752,77.0908,800.0
2012-11-27 13:20:00,86.7,86.75,86.58,86.58,5500.0,77.073,77.1174,76.9663,76.9663,5500.0
2012-11-27 13:30:00,86.69,86.69,86.62,86.66,2200.0,77.0641,77.0641,77.0019,77.0374,2200.0
2012-11-27 13:40:00,86.59,86.92,86.55,86.84,12900.0,76.9752,77.2686,76.9397,77.1975,12900.0
2012-11-27 13:50:00,86.8,86.8,86.61,86.75,6800.0,77.1619,77.1619,76.993,77.1174,6800.0
2012-11-27 14:00:00,86.74,86.75,86.54,86.7,4700.0,77.1086,77.1174,76.9308,77.073,4700.0
2012-11-27 14:10:00,86.72,86.75,86.62,86.63,2100.0,77.0908,77.1174,77.0019,77.0108,2100.0
2012-11-27 14:20:00,86.67,86.67,86.34,86.4,5000.0,77.0463,77.0463,76.753,76.8063,5000.0
2012-11-27 14:30:00,86.4,86.51,86.11,86.34,3900.0,76.8063,76.9041,76.5485,76.753,3900.0
2012-11-27 14:40:00,86.46,86.52,86.17,86.17,2700.0,76.8596,76.913,76.6018,76.6018,2700.0
2012-11-27 14:50:00,86.22,86.42,85.98,86.15,10100.0,76.6463,76.8241,76.4329,76.5841,10100.0
2012-11-27 15:00:00,86.16,86.34,86.01,86.23,8400.0,76.593,76.753,76.4596,76.6552,8400.0
2012-11-27 15:10:00,86.24,86.27,86.12,86.26,9400.0,76.6641,76.6907,76.5574,76.6819,9400.0
2012-11-27 15:20:00,86.25,86.39,86.2,86.23,7400.0,76.673,76.7974,76.6285,76.6552,7400.0
2012-11-27 15:30:00,86.29,86.46,86.09,86.13,5700.0,76.7085,76.8596,76.5307,76.5663,5700.0
2012-11-27 15:40:00,86.23,86.25,85.92,86.07,14700.0,76.6552,76.673,76.3796,76.5129,14700.0
2012-11-27 15:50:00,86.01,86.07,85.79,85.81,28800.0,76.4596,76.5129,76.264,76.2818,28800.0
2012-11-28 09:30:00,84.25,84.89,84.25,84.42,11700.0,75.2402,75.8117,75.2402,75.392,11700.0
2012-11-28 09:40:00,84.42,84.68,83.78,83.78,12300.0,75.392,75.6242,74.8204,74.8204,12300.0
2012-11-28 09:50:00,83.78,84.15,83.64,83.99,10400.0,74.8204,75.1509,74.6954,75.008,10400.0
2012-11-28 10:00:00,83.92,84.05,83.36,83.69,16400.0,74.9455,75.0616,74.4454,74.7401,16400.0
2012-11-28 10:10:00,83.68,84.26,83.61,84.07,17200.0,74.7311,75.2491,74.6686,75.0794,17200.0
2012-11-28 10:20:00,83.97,84.5,83.97,84.13,16200.0,74.9901,75.4634,74.9901,75.133,16200.0
2012-11-28 10:30:00,84.13,84.86,84.06,84.73,10100.0,75.133,75.7849,75.0705,75.6688,10100.0
2012-11-28 10:40:00,84.74,84.88,84.45,84.75,9600.0,75.6778,75.8028,75.4188,75.6867,9600.0
2012-11-28 10:50:00,84.75,84.94,84.47,84.94,10300.0,75.6867,75.8564,75.4367,75.8564,10300.0
2012-11-28 11:00:00,84.87,84.93,84.7,84.72,7400.0,75.7939,75.8475,75.6421,75.6599,7400.0
2012-11-28 11:10:00,84.84,85.03,84.73,85.03,10800.0,75.7671,75.9368,75.6688,75.9368,10800.0
2012-11-28 11:20:00,85.05,85.33,85.05,85.33,11700.0,75.9546,76.2047,75.9546,76.2047,11700.0
2012-11-28 11:30:00,85.26,85.53,85.24,85.49,16100.0,76.1422,76.3833,76.1243,76.3476,16100.0
2012-11-28 11:40:00,85.51,85.51,85.19,85.19,13500.0,76.3654,76.3654,76.0797,76.0797,13500.0
2012-11-28 11:50:00,85.21,85.58,85.14,85.14,12500.0,76.0975,76.4279,76.035,76.035,12500.0
2012-11-28 12:00:00,85.23,85.46,85.05,85.46,16600.0,76.1154,76.3208,75.9546,76.3208,16600.0
2012-11-28 12:10:00,85.42,85.98,85.33,85.54,16900.0,76.2851,76.7852,76.2047,76.3922,16900.0
2012-11-28 12:20:00,85.56,85.74,85.49,85.49,16500.0,76.4101,76.5708,76.3476,76.3476,16500.0
2012-11-28 12:30:00,85.49,85.68,85.45,85.62,105700.0,76.3476,76.5173,76.3118,76.4637,105700.0
2012-11-28 12:40:00,85.68,85.68,85.57,85.6,5100.0,76.5173,76.5173,76.419,76.4458,5100.0
2012-11-28 12:50:00,85.6,85.92,85.55,85.82,7900.0,76.4458,76.7316,76.4012,76.6423,7900.0
2012-11-28 13:00:00,85.92,85.92,85.55,85.58,5900.0,76.7316,76.7316,76.4012,76.4279,5900.0
2012-11-28 13:10:00,85.6,85.77,85.57,85.73,5900.0,76.4458,76.5976,76.419,76.5619,5900.0
2012-11-28 13:20:00,85.81,85.99,85.67,85.99,4900.0,76.6333,76.7941,76.5083,76.7941,4900.0
2012-11-28 13:30:00,85.87,86.73,85.87,86.65,145200.0,76.6869,77.455,76.6869,77.3835,145200.0
2012-11-28 13:40:00,86.65,86.81,86.45,86.81,8500.0,77.3835,77.5264,77.2049,77.5264,8500.0
2012-11-28 13:50:00,86.8,86.84,85.63,86.7,17900.0,77.5175,77.5532,76.4726,77.4282,17900.0
2012-11-28 14:00:00,86.56,87.02,86.48,87.02,23500.0,77.3031,77.7139,77.2317,77.7139,23500.0
2012-11-28 14:10:00,87.0,87.14,86.67,86.79,27300.0,77.6961,77.8211,77.4014,77.5085,27300.0
2012-11-28 14:20:00,86.7,87.1,86.61,86.9,11600.0,77.4282,77.7854,77.3478,77.6068,11600.0
2012-11-28 14:30:00,86.9,86.9,86.64,86.7,21000.0,77.6068,77.6068,77.3746,77.4282,21000.0
2012-11-28 14:40:00,86.7,87.24,86.7,86.83,14700.0,77.4282,77.9104,77.4282,77.5443,14700.0
2012-11-28 14:50:00,86.83,86.91,86.62,86.62,11100.0,77.5443,77.6157,77.3567,77.3567,11100.0
2012-11-28 15:00:00,86.66,86.92,86.6,86.82,19100.0,77.3924,77.6246,77.3389,77.5353,19100.0
2012-11-28 15:10:00,86.79,86.79,86.48,86.59,17500.0,77.5085,77.5085,77.2317,77.3299,17500.0
2012-11-28 15:20:00,86.52,86.81,86.48,86.74,26400.0,77.2674,77.5264,77.2317,77.4639,26400.0
2012-11-28 15:30:00,86.74,87.32,86.54,86.74,56500.0,77.4639,77.9819,77.2853,77.4639,56500.0
2012-11-28 15:40:00,86.75,86.85,86.49,86.73,25200.0,77.4728,77.5621,77.2406,77.455,25200.0
2012-11-28 15:50:00,86.79,86.9,86.69,86.8,40500.0,77.5085,77.6068,77.4192,77.5175,40500.0
2012-11-29 09:30:00,87.44,88.35,87.37,88.04,21900.0,78.089,78.9017,78.0265,78.6249,21900.0
2012-11-29 09:40:00,87.94,88.8,87.91,88.48,19600.0,78.5356,79.3036,78.5088,79.0178,19600.0
2012-11-29 09:50:00,88.48,89.0,88.42,88.63,18800.0,79.0178,79.4822,78.9642,79.1518,18800.0
2012-11-29 10:00:00,88.74,89.14,88.5,88.51,13800.0,79.25,79.6072,79.0357,79.0446,13800.0
2012-11-29 10:10:00,88.53,89.05,88.44,88.97,24100.0,79.0625,79.5269,78.9821,79.4554,24100.0
2012-11-29 10:20:00,88.98,89.32,88.67,88.67,35300.0,79.4643,79.768,79.1875,79.1875,35300.0
2012-11-29 10:30:00,88.65,89.05,88.59,89.02,23300.0,79.1696,79.5269,79.1161,79.5001,23300.0
2012-11-29 10:40:00,88.96,89.24,88.92,89.15,14000.0,79.4465,79.6965,79.4108,79.6162,14000.0
2012-11-29 10:50:00,89.15,90.17,89.15,90.11,48200.0,79.6162,80.5271,79.6162,80.4735,48200.0
2012-11-29 11:00:00,90.07,90.13,89.54,89.91,27800.0,80.4378,80.4914,79.9645,80.2949,27800.0
2012-11-29 11:10:00,89.91,90.35,89.72,90.24,26800.0,80.2949,80.6878,80.1252,80.5896,26800.0
2012-11-29 11:20:00,90.17,90.2,89.72,90.04,43700.0,80.5271,80.5539,80.1252,80.411,43700.0
2012-11-29 11:30:00,90.08,90.15,89.77,89.78,29800.0,80.4467,80.5092,80.1699,80.1788,29800.0
2012-11-29 11:40:00,89.79,89.84,89.2,89.57,20100.0,80.1877,80.2324,79.6608,79.9912,20100.0
2012-11-29 11:50:00,89.64,89.99,89.43,89.48,9000.0,80.0538,80.3663,79.8662,79.9109,9000.0
2012-11-29 12:00:00,89.56,89.9,89.47,89.68,12800.0,79.9823,80.286,79.9019,80.0895,12800.0
2012-11-29 12:10:00,89.59,90.24,89.58,90.14,10600.0,80.0091,80.5896,80.0002,80.5003,10600.0
2012-11-29 12:20:00,90.07,90.33,90.01,90.14,8600.0,80.4378,80.67,80.3842,80.5003,8600.0
2012-11-29 12:30:00,90.13,90.6,90.07,90.5,8700.0,80.4914,80.9111,80.4378,80.8218,8700.0
2012-11-29 12:40:00,90.35,90.76,89.96,90.75,41300.0,80.6878,81.054,80.3395,81.0451,41300.0
2012-11-29 12:50:00,90.7,91.34,90.65,91.06,23600.0,81.0004,81.572,80.9558,81.3219,23600.0
2012-11-29 13:00:00,91.0,91.25,90.61,90.7,9400.0,81.2683,81.4916,80.92,81.0004,9400.0
2012-11-29 13:10:00,90.71,90.75,90.55,90.73,12600.0,81.0093,81.0451,80.8664,81.0272,12600.0
2012-11-29 13:20:00,90.75,90.78,90.61,90.76,11400.0,81.0451,81.0718,80.92,81.054,11400.0
2012-11-29 13:30:00,90.88,91.4,90.82,91.4,15800.0,81.1612,81.6255,81.1076,81.6255,15800.0
2012-11-29 13:40:00,91.37,91.38,91.23,91.34,14600.0,81.5988,81.6077,81.4737,81.572,14600.0
2012-11-29 13:50:00,91.32,91.55,91.27,91.53,27500.0,81.5541,81.7595,81.5094,81.7416,27500.0
2012-11-29 14:00:00,91.53,91.55,91.22,91.36,24200.0,81.7416,81.7595,81.4648,81.5898,24200.0
2012-11-29 14:10:00,91.45,92.01,91.23,92.0,34300.0,81.6702,82.1703,81.4737,82.1614,34300.0
2012-11-29 14:20:00,91.98,92.02,91.41,91.41,31900.0,82.1435,82.1792,81.6345,81.6345,31900.0
2012-11-29 14:30:00,91.44,91.72,91.3,91.67,78100.0,81.6613,81.9113,81.5362,81.8667,78100.0
2012-11-29 14:40:00,91.7,91.87,91.53,91.71,66300.0,81.8935,82.0453,81.7416,81.9024,66300.0
2012-11-29 14:50:00,91.68,92.27,91.57,92.23,26000.0,81.8756,82.4025,81.7774,82.3668,26000.0
2012-11-29 15:00:00,92.24,92.24,91.53,91.67,31300.0,82.3757,82.3757,81.7416,81.8667,31300.0
2012-11-29 15:10:00,91.7,91.81,91.24,91.25,25400.0,81.8935,81.9917,81.4827,81.4916,25400.0
2012-11-29 15:20:00,91.25,91.42,91.13,91.32,133400.0,81.4916,81.6434,81.3844,81.5541,133400.0
2012-11-29 15:30:00,91.29,91.3,90.84,90.97,53300.0,81.5273,81.5362,81.1254,81.2415,53300.0
2012-11-29 15:40:00,90.97,91.13,90.85,90.89,58400.0,81.2415,81.3844,81.1344,81.1701,58400.0
2012-11-29 15:50:00,90.91,90.94,90.71,90.8,106200.0,81.1879,81.2147,81.0093,81.0897,106200.0
2012-11-30 09:30:00,90.63,91.0,90.53,90.81,10100.0,80.9379,81.2683,80.8486,81.0986,10100.0
2012-11-30 09:40:00,90.92,91.53,90.77,90.99,10700.0,81.1969,81.7416,81.0629,81.2594,10700.0
2012-11-30 09:50:00,91.01,91.3,90.78,91.18,18000.0,81.2773,81.5362,81.0718,81.4291,18000.0
2012-11-30 10:00:00,91.2,91.2,90.8,90.86,3100.0,81.4469,81.4469,81.0897,81.1433,3100.0
2012-11-30 10:10:00,90.88,91.0,90.74,90.74,9200.0,81.1612,81.2683,81.0361,81.0361,9200.0
2012-11-30 10:20:00,90.79,90.95,90.67,90.67,5000.0,81.0808,81.2237,80.9736,80.9736,5000.0
2012-11-30 10:30:00,90.86,90.86,90.6,90.84,4900.0,81.1433,81.1433,80.9111,81.1254,4900.0
2012-11-30 10:40:00,90.77,90.91,90.58,90.58,4700.0,81.0629,81.1879,80.8932,80.8932,4700.0
2012-11-30 10:50:00,90.57,90.78,90.55,90.78,3900.0,80.8843,81.0718,80.8664,81.0718,3900.0
2012-11-30 11:00:00,90.85,91.0,90.74,90.74,5400.0,81.1344,81.2683,81.0361,81.0361,5400.0
2012-11-30 11:10:00,90.66,90.84,90.29,90.32,18500.0,80.9647,81.1254,80.6343,80.661,18500.0
2012-11-30 11:20:00,90.27,90.51,90.22,90.51,13900.0,80.6164,80.8307,80.5717,80.8307,13900.0
2012-11-30 11:30:00,90.5,90.5,90.07,90.31,3500.0,80.8218,80.8218,80.4378,80.6521,3500.0
2012-11-30 11:40:00,90.31,90.67,90.31,90.63,2700.0,80.6521,80.9736,80.6521,80.9379,2700.0
2012-11-30 11:50:00,90.67,90.77,90.54,90.56,5100.0,80.9736,81.0629,80.8575,80.8754,5100.0
2012-11-30 12:00:00,90.5,90.61,90.31,90.31,2900.0,80.8218,80.92,80.6521,80.6521,2900.0
2012-11-30 12:10:00,90.34,90.68,90.34,90.68,4700.0,80.6789,80.9825,80.6789,80.9825,4700.0
2012-11-30 12:20:00,90.65,90.72,90.45,90.7,1700.0,80.9558,81.0183,80.7771,81.0004,1700.0
2012-11-30 12:30:00,90.64,90.77,90.56,90.56,4700.0,80.9468,81.0629,80.8754,80.8754,4700.0
2012-11-30 12:40:00,90.57,90.62,90.28,90.51,3900.0,80.8843,80.929,80.6253,80.8307,3900.0
2012-11-30 12:50:00,90.5,90.5,90.12,90.28,5100.0,80.8218,80.8218,80.4824,80.6253,5100.0
2012-11-30 13:00:00,90.3,90.48,90.3,90.48,1900.0,80.6432,80.8039,80.6432,80.8039,1900.0
2012-11-30 13:10:00,90.4,90.56,90.23,90.54,4700.0,80.7325,80.8754,80.5807,80.8575,4700.0
2012-11-30 13:20:00,90.57,90.57,90.21,90.45,6900.0,80.8843,80.8843,80.5628,80.7771,6900.0
2012-11-30 13:30:00,90.44,90.56,90.35,90.56,13000.0,80.7682,80.8754,80.6878,80.8754,13000.0
2012-11-30 13:40:00,90.53,90.53,90.2,90.25,8400.0,80.8486,80.8486,80.5539,80.5985,8400.0
2012-11-30 13:50:00,90.26,90.3,90.0,90.0,12400.0,80.6075,80.6432,80.3753,80.3753,12400.0
2012-11-30 14:00:00,90.05,90.19,90.0,90.14,10200.0,80.4199,80.5449,80.3753,80.5003,10200.0
2012-11-30 14:10:00,90.09,90.24,89.96,90.0,8000.0,80.4556,80.5896,80.3395,80.3753,8000.0
2012-11-30 14:20:00,90.0,90.07,89.94,90.05,7800.0,80.3753,80.4378,80.3217,80.4199,7800.0
2012-11-30 14:30:00,90.06,90.16,89.98,89.99,11000.0,80.4288,80.5182,80.3574,80.3663,11000.0
2012-11-30 14:40:00,90.04,90.17,89.97,90.1,9000.0,80.411,80.5271,80.3485,80.4646,9000.0
2012-11-30 14:50:00,90.12,90.21,89.86,89.89,14500.0,80.4824,80.5628,80.2502,80.277,14500.0
2012-11-30 15:00:00,89.92,90.07,89.82,89.99,27800.0,80.3038,80.4378,80.2145,80.3663,27800.0
2012-11-30 15:10:00,89.98,90.05,89.84,89.98,20600.0,80.3574,80.4199,80.2324,80.3574,20600.0
2012-11-30 15:20:00,89.99,90.05,89.89,90.0,34700.0,80.3663,80.4199,80.277,80.3753,34700.0
2012-11-30 15:30:00,90.0,90.0,89.85,89.9,13200.0,80.3753,80.3753,80.2413,80.286,13200.0
2012-11-30 15:40:00,89.89,90.07,89.87,90.04,60200.0,80.277,80.4378,80.2592,80.411,60200.0
2012-11-30 15:50:00,90.04,90.25,89.89,89.98,83600.0,80.411,80.5985,80.277,80.3574,83600.0
2012-12-03 09:30:00,91.01,91.01,90.07,90.07,48800.0,81.2773,81.2773,80.4378,80.4378,48800.0
2012-12-03 09:40:00,90.07,90.38,89.73,90.0,26900.0,80.4378,80.7146,80.1341,80.3753,26900.0
2012-12-03 09:50:00,90.0,90.0,88.84,89.52,28600.0,80.3753,80.3753,79.3393,79.9466,28600.0
2012-12-03 10:00:00,89.52,90.05,88.93,89.73,14200.0,79.9466,80.4199,79.4197,80.1341,14200.0
2012-12-03 10:10:00,89.79,89.95,89.54,89.93,10900.0,80.1877,80.3306,79.9645,80.3127,10900.0
2012-12-03 10:20:00,89.93,90.2,89.79,90.16,14300.0,80.3127,80.5539,80.1877,80.5182,14300.0
2012-12-03 10:30:00,90.24,90.24,89.98,90.19,11200.0,80.5896,80.5896,80.3574,80.5449,11200.0
2012-12-03 10:40:00,90.19,90.57,90.14,90.55,6400.0,80.5449,80.8843,80.5003,80.8664,6400.0
2012-12-03 10:50:00,90.51,90.56,90.04,90.45,5100.0,80.8307,80.8754,80.411,80.7771,5100.0
2012-12-03 11:00:00,90.44,90.56,90.38,90.53,8300.0,80.7682,80.8754,80.7146,80.8486,8300.0
2012-12-03 11:10:00,90.53,91.14,90.51,90.9,18500.0,80.8486,81.3934,80.8307,81.179,18500.0
2012-12-03 11:20:00,90.91,90.91,90.37,90.51,8500.0,81.1879,81.1879,80.7057,80.8307,8500.0
2012-12-03 11:30:00,90.45,90.92,90.3,90.75,10500.0,80.7771,81.1969,80.6432,81.0451,10500.0
2012-12-03 11:40:00,90.74,91.2,90.74,91.11,32300.0,81.0361,81.4469,81.0361,81.3666,32300.0
2012-12-03 11:50:00,91.33,91.36,90.95,91.16,16300.0,81.563,81.5898,81.2237,81.4112,16300.0
2012-12-03 12:00:00,91.2,91.26,91.0,91.0,24600.0,81.4469,81.5005,81.2683,81.2683,24600.0
2012-12-03 12:10:00,91.0,91.21,91.0,91.13,7600.0,81.2683,81.4559,81.2683,81.3844,7600.0
2012-12-03 12:20:00,91.03,91.37,91.03,91.3,8900.0,81.2951,81.5988,81.2951,81.5362,8900.0
2012-12-03 12:30:00,91.24,91.39,91.09,91.13,6700.0,81.4827,81.6166,81.3487,81.3844,6700.0
2012-12-03 12:40:00,91.07,91.17,91.01,91.02,3500.0,81.3308,81.4201,81.2773,81.2862,3500.0
2012-12-03 12:50:00,91.01,91.21,91.0,91.0,4800.0,81.2773,81.4559,81.2683,81.2683,4800.0
2012-12-03 13:00:00,91.0,91.19,90.96,91.12,12500.0,81.2683,81.438,81.2326,81.3755,12500.0
2012-12-03 13:10:00,91.0,91.13,90.95,91.01,4600.0,81.2683,81.3844,81.2237,81.2773,4600.0
2012-12-03 13:20:00,91.07,91.13,90.93,90.93,11800.0,81.3308,81.3844,81.2058,81.2058,11800.0
2012-12-03 13:30:00,90.92,91.0,90.62,90.74,1700.0,81.1969,81.2683,80.929,81.0361,1700.0
2012-12-03 13:40:00,90.64,91.12,90.64,91.12,3400.0,80.9468,81.3755,80.9468,81.3755,3400.0
2012-12-03 13:50:00,91.06,91.11,90.82,91.0,5900.0,81.3219,81.3666,81.1076,81.2683,5900.0
2012-12-03 14:00:00,90.86,91.19,90.85,91.07,7800.0,81.1433,81.438,81.1344,81.3308,7800.0
2012-12-03 14:10:00,91.06,91.11,90.9,91.0,4200.0,81.3219,81.3666,81.179,81.2683,4200.0
2012-12-03 14:20:00,91.03,91.06,90.92,90.97,5900.0,81.2951,81.3219,81.1969,81.2415,5900.0
2012-12-03 14:30:00,90.96,91.14,90.54,90.55,6700.0,81.2326,81.3934,80.8575,80.8664,6700.0
2012-12-03 14:40:00,90.64,90.78,90.45,90.47,7400.0,80.9468,81.0718,80.7771,80.795,7400.0
2012-12-03 14:50:00,90.52,90.89,90.36,90.46,15200.0,80.8397,81.1701,80.6968,80.7861,15200.0
2012-12-03 15:00:00,90.49,90.77,90.38,90.6,17000.0,80.8129,81.0629,80.7146,80.9111,17000.0
2012-12-03 15:10:00,90.6,90.73,90.53,90.65,22500.0,80.9111,81.0272,80.8486,80.9558,22500.0
2012-12-03 15:20:00,90.6,90.73,90.47,90.54,12000.0,80.9111,81.0272,80.795,80.8575,12000.0
2012-12-03 15:30:00,90.52,90.81,90.48,90.63,16600.0,80.8397,81.0986,80.8039,80.9379,16600.0
2012-12-03 15:40:00,90.6,90.7,90.41,90.5,39500.0,80.9111,81.0004,80.7414,80.8218,39500.0
2012-12-03 15:50:00,90.56,90.61,90.4,90.46,47900.0,80.8754,80.92,80.7325,80.7861,47900.0
2012-12-04 09:30:00,90.65,91.08,90.17,90.68,2800.0,80.9558,81.3398,80.5271,80.9825,2800.0
2012-12-04 09:40:00,90.5,91.15,90.5,90.79,7800.0,80.8218,81.4023,80.8218,81.0808,7800.0
2012-12-04 09:50:00,90.77,90.8,90.76,90.76,1600.0,81.0629,81.0897,81.054,81.054,1600.0
2012-12-04 10:00:00,90.74,90.98,90.74,90.98,4400.0,81.0361,81.2505,81.0361,81.2505,4400.0
2012-12-04 10:10:00,91.13,91.2,90.83,90.83,4300.0,81.3844,81.4469,81.1165,81.1165,4300.0
2012-12-04 10:20:00,90.88,90.96,90.45,90.45,8600.0,81.1612,81.2326,80.7771,80.7771,8600.0
2012-12-04 10:30:00,90.52,90.7,90.37,90.61,5800.0,80.8397,81.0004,80.7057,80.92,5800.0
2012-12-04 10:40:00,90.69,91.12,90.53,91.12,3600.0,80.9915,81.3755,80.8486,81.3755,3600.0
2012-12-04 10:50:00,91.0,91.0,90.56,90.71,5100.0,81.2683,81.2683,80.8754,81.0093,5100.0
2012-12-04 11:00:00,90.75,90.79,90.49,90.58,13900.0,81.0451,81.0808,80.8129,80.8932,13900.0
2012-12-04 11:10:00,90.61,91.2,90.48,90.78,13000.0,80.92,81.4469,80.8039,81.0718,13000.0
2012-12-04 11:20:00,90.7,90.77,90.62,90.7,1300.0,81.0004,81.0629,80.929,81.0004,1300.0
2012-12-04 11:30:00,90.6,91.06,90.52,90.52,10500.0,80.9111,81.3219,80.8397,80.8397,10500.0
2012-12-04 11:40:00,90.58,90.91,90.55,90.72,4300.0,80.8932,81.1879,80.8664,81.0183,4300.0
2012-12-04 11:50:00,90.7,90.77,90.59,90.66,2200.0,81.0004,81.0629,80.9022,80.9647,2200.0
2012-12-04 12:00:00,90.6,90.62,90.48,90.53,6800.0,80.9111,80.929,80.8039,80.8486,6800.0
2012-12-04 12:10:00,90.43,90.68,90.42,90.68,4400.0,80.7593,80.9825,80.7503,80.9825,4400.0
2012-12-04 12:20:00,90.67,90.83,90.55,90.73,4600.0,80.9736,81.1165,80.8664,81.0272,4600.0
2012-12-04 12:30:00,90.85,90.86,90.55,90.58,4500.0,81.1344,81.1433,80.8664,80.8932,4500.0
2012-12-04 12:40:00,90.64,90.83,90.58,90.69,6400.0,80.9468,81.1165,80.8932,80.9915,6400.0
2012-12-04 12:50:00,90.72,90.72,90.46,90.68,1800.0,81.0183,81.0183,80.7861,80.9825,1800.0
2012-12-04 13:00:00,90.56,90.62,90.44,90.5,2600.0,80.8754,80.929,80.7682,80.8218,2600.0
2012-12-04 13:10:00,90.6,90.7,90.59,90.7,2300.0,80.9111,81.0004,80.9022,81.0004,2300.0
2012-12-04 13:20:00,90.67,90.92,90.67,90.81,7700.0,80.9736,81.1969,80.9736,81.0986,7700.0
2012-12-04 13:30:00,90.93,90.94,90.76,90.86,1400.0,81.2058,81.2147,81.054,81.1433,1400.0
2012-12-04 13:40:00,90.77,91.09,90.74,90.85,8500.0,81.0629,81.3487,81.0361,81.1344,8500.0
2012-12-04 13:50:00,91.0,91.18,90.96,91.13,5300.0,81.2683,81.4291,81.2326,81.3844,5300.0
2012-12-04 14:00:00,91.18,91.26,91.07,91.08,2300.0,81.4291,81.5005,81.3308,81.3398,2300.0
2012-12-04 14:10:00,91.13,91.13,90.86,90.98,8100.0,81.3844,81.3844,81.1433,81.2505,8100.0
2012-12-04 14:20:00,90.96,91.02,90.89,90.99,11600.0,81.2326,81.2862,81.1701,81.2594,11600.0
2012-12-04 14:30:00,91.0,91.01,90.88,90.96,12100.0,81.2683,81.2773,81.1612,81.2326,12100.0
2012-12-04 14:40:00,91.0,91.25,91.0,91.1,14200.0,81.2683,81.4916,81.2683,81.3576,14200.0
2012-12-04 14:50:00,91.12,91.16,91.0,91.0,4800.0,81.3755,81.4112,81.2683,81.2683,4800.0
2012-12-04 15:00:00,91.08,91.18,90.99,91.1,7900.0,81.3398,81.4291,81.2594,81.3576,7900.0
2012-12-04 15:10:00,91.07,91.07,90.96,91.04,6400.0,81.3308,81.3308,81.2326,81.304,6400.0
2012-12-04 15:20:00,91.01,91.06,90.92,90.93,8100.0,81.2773,81.3219,81.1969,81.2058,8100.0
2012-12-04 15:30:00,91.02,91.14,90.59,90.96,17100.0,81.2862,81.3934,80.9022,81.2326,17100.0
2012-12-04 15:40:00,90.94,91.04,90.84,91.04,19500.0,81.2147,81.304,81.1254,81.304,19500.0
2012-12-04 15:50:00,91.09,91.09,90.83,90.94,31600.0,81.3487,81.3487,81.1165,81.2147,31600.0
2012-12-05 09:30:00,90.93,91.24,90.57,90.61,4100.0,81.2058,81.4827,80.8843,80.92,4100.0
2012-12-05 09:40:00,90.61,90.92,90.61,90.63,5900.0,80.92,81.1969,80.92,80.9379,5900.0
2012-12-05 09:50:00,90.76,90.76,90.11,90.11,9800.0,81.054,81.054,80.4735,80.4735,9800.0
2012-12-05 10:00:00,90.35,90.39,89.65,90.05,28600.0,80.6878,80.7236,80.0627,80.4199,28600.0
2012-12-05 10:10:00,90.08,90.51,90.08,90.5,7500.0,80.4467,80.8307,80.4467,80.8218,7500.0
2012-12-05 10:20:00,90.5,90.5,90.06,90.13,10500.0,80.8218,80.8218,80.4288,80.4914,10500.0
2012-12-05 10:30:00,90.21,90.3,90.02,90.02,9100.0,80.5628,80.6432,80.3931,80.3931,9100.0
2012-12-05 10:40:00,89.9,90.08,89.87,89.97,5600.0,80.286,80.4467,80.2592,80.3485,5600.0
2012-12-05 10:50:00,89.95,90.21,89.63,90.13,14700.0,80.3306,80.5628,80.0448,80.4914,14700.0
2012-12-05 11:00:00,90.1,90.14,89.16,89.92,16100.0,80.4646,80.5003,79.6251,80.3038,16100.0
2012-12-05 11:10:00,89.96,90.37,89.96,90.02,4300.0,80.3395,80.7057,80.3395,80.3931,4300.0
2012-12-05 11:20:00,90.16,90.46,89.93,90.46,16100.0,80.5182,80.7861,80.3127,80.7861,16100.0
2012-12-05 11:30:00,90.43,90.72,90.37,90.53,6700.0,80.7593,81.0183,80.7057,80.8486,6700.0
2012-12-05 11:40:00,90.57,90.57,90.23,90.38,10100.0,80.8843,80.8843,80.5807,80.7146,10100.0
2012-12-05 11:50:00,90.38,90.56,90.16,90.34,8500.0,80.7146,80.8754,80.5182,80.6789,8500.0
2012-12-05 12:00:00,90.47,90.63,90.4,90.4,9000.0,80.795,80.9379,80.7325,80.7325,9000.0
2012-12-05 12:10:00,90.47,90.78,90.47,90.69,8100.0,80.795,81.0718,80.795,80.9915,8100.0
2012-12-05 12:20:00,90.68,90.84,90.53,90.74,16200.0,80.9825,81.1254,80.8486,81.0361,16200.0
2012-12-05 12:30:00,90.7,90.79,90.63,90.79,8800.0,81.0004,81.0808,80.9379,81.0808,8800.0
2012-12-05 12:40:00,90.83,90.94,90.52,90.55,11200.0,81.1165,81.2147,80.8397,80.8664,11200.0
2012-12-05 12:50:00,90.55,90.56,90.4,90.51,9700.0,80.8664,80.8754,80.7325,80.8307,9700.0
2012-12-05 13:00:00,90.53,90.53,90.13,90.4,7900.0,80.8486,80.8486,80.4914,80.7325,7900.0
2012-12-05 13:10:00,90.46,90.52,90.3,90.47,2900.0,80.7861,80.8397,80.6432,80.795,2900.0
2012-12-05 13:20:00,90.46,90.46,90.28,90.34,4200.0,80.7861,80.7861,80.6253,80.6789,4200.0
2012-12-05 13:30:00,90.39,90.59,90.37,90.51,3400.0,80.7236,80.9022,80.7057,80.8307,3400.0
2012-12-05 13:40:00,90.54,90.54,90.32,90.32,5600.0,80.8575,80.8575,80.661,80.661,5600.0
2012-12-05 13:50:00,90.33,90.4,90.02,90.12,4600.0,80.67,80.7325,80.3931,80.4824,4600.0
2012-12-05 14:00:00,90.06,90.49,90.04,90.4,4000.0,80.4288,80.8129,80.411,80.7325,4000.0
2012-12-05 14:10:00,90.4,90.48,90.31,90.4,3100.0,80.7325,80.8039,80.6521,80.7325,3100.0
2012-12-05 14:20:00,90.38,90.5,90.31,90.31,3100.0,80.7146,80.8218,80.6521,80.6521,3100.0
2012-12-05 14:30:00,90.31,90.5,90.23,90.5,7000.0,80.6521,80.8218,80.5807,80.8218,7000.0
2012-12-05 14:40:00,90.5,90.56,90.38,90.38,4900.0,80.8218,80.8754,80.7146,80.7146,4900.0
2012-12-05 14:50:00,90.37,90.52,90.35,90.49,6000.0,80.7057,80.8397,80.6878,80.8129,6000.0
2012-12-05 15:00:00,90.42,90.5,90.27,90.33,5100.0,80.7503,80.8218,80.6164,80.67,5100.0
2012-12-05 15:10:00,90.29,90.42,90.29,90.33,11100.0,80.6343,80.7503,80.6343,80.67,11100.0
2012-12-05 15:20:00,90.29,90.41,90.21,90.36,12800.0,80.6343,80.7414,80.5628,80.6968,12800.0
2012-12-05 15:30:00,90.35,90.4,90.19,90.27,11100.0,80.6878,80.7325,80.5449,80.6164,11100.0
2012-12-05 15:40:00,90.23,90.32,89.95,90.15,22200.0,80.5807,80.661,80.3306,80.5092,22200.0
2012-12-05 15:50:00,90.15,90.34,90.15,90.3,60300.0,80.5092,80.6789,80.5092,80.6432,60300.0
2012-12-06 09:30:00,89.77,90.7,89.77,90.46,5000.0,80.1699,81.0004,80.1699,80.7861,5000.0
2012-12-06 09:40:00,90.44,90.52,90.34,90.44,4700.0,80.7682,80.8397,80.6789,80.7682,4700.0
2012-12-06 09:50:00,90.54,90.54,89.97,90.16,4800.0,80.8575,80.8575,80.3485,80.5182,4800.0
2012-12-06 10:00:00,90.01,90.14,89.58,90.14,6600.0,80.3842,80.5003,80.0002,80.5003,6600.0
2012-12-06 10:10:00,90.34,90.35,89.9,89.95,6100.0,80.6789,80.6878,80.286,80.3306,6100.0
2012-12-06 10:20:00,90.0,90.24,89.73,90.18,3000.0,80.3753,80.5896,80.1341,80.536,3000.0
2012-12-06 10:30:00,90.08,90.43,89.83,90.36,8200.0,80.4467,80.7593,80.2234,80.6968,8200.0
2012-12-06 10:40:00,90.37,90.72,90.31,90.72,4600.0,80.7057,81.0183,80.6521,81.0183,4600.0
2012-12-06 10:50:00,90.73,90.9,90.49,90.62,5300.0,81.0272,81.179,80.8129,80.929,5300.0
2012-12-06 11:00:00,90.52,90.54,90.19,90.3,3400.0,80.8397,80.8575,80.5449,80.6432,3400.0
2012-12-06 11:10:00,90.26,90.43,90.24,90.43,2700.0,80.6075,80.7593,80.5896,80.7593,2700.0
2012-12-06 11:20:00,90.4,90.62,90.36,90.59,7300.0,80.7325,80.929,80.6968,80.9022,7300.0
2012-12-06 11:30:00,90.56,90.78,90.51,90.76,4000.0,80.8754,81.0718,80.8307,81.054,4000.0
2012-12-06 11:40:00,90.75,90.8,90.68,90.8,1900.0,81.0451,81.0897,80.9825,81.0897,1900.0
2012-12-06 11:50:00,90.64,90.74,90.64,90.69,1000.0,80.9468,81.0361,80.9468,80.9915,1000.0
2012-12-06 12:00:00,90.65,90.65,90.37,90.48,1300.0,80.9558,80.9558,80.7057,80.8039,1300.0
2012-12-06 12:10:00,90.38,90.41,90.14,90.26,3600.0,80.7146,80.7414,80.5003,80.6075,3600.0
2012-12-06 12:20:00,90.26,90.28,90.11,90.12,3900.0,80.6075,80.6253,80.4735,80.4824,3900.0
2012-12-06 12:30:00,90.07,90.49,90.0,90.47,12700.0,80.4378,80.8129,80.3753,80.795,12700.0
2012-12-06 12:40:00,90.52,90.56,90.45,90.46,2700.0,80.8397,80.8754,80.7771,80.7861,2700.0
2012-12-06 12:50:00,90.49,90.69,90.47,90.55,3400.0,80.8129,80.9915,80.795,80.8664,3400.0
2012-12-06 13:00:00,90.5,90.61,90.36,90.38,2500.0,80.8218,80.92,80.6968,80.7146,2500.0
2012-12-06 13:10:00,90.46,90.46,90.34,90.45,1800.0,80.7861,80.7861,80.6789,80.7771,1800.0
2012-12-06 13:20:00,90.46,90.46,90.14,90.14,4900.0,80.7861,80.7861,80.5003,80.5003,4900.0
2012-12-06 13:30:00,90.15,90.45,90.11,90.21,5900.0,80.5092,80.7771,80.4735,80.5628,5900.0
2012-12-06 13:40:00,90.21,90.52,90.21,90.46,6900.0,80.5628,80.8397,80.5628,80.7861,6900.0
2012-12-06 13:50:00,90.48,90.55,90.37,90.55,2100.0,80.8039,80.8664,80.7057,80.8664,2100.0
2012-12-06 14:00:00,90.59,90.61,90.41,90.41,3000.0,80.9022,80.92,80.7414,80.7414,3000.0
2012-12-06 14:10:00,90.3,90.64,90.3,90.33,2400.0,80.6432,80.9468,80.6432,80.67,2400.0
2012-12-06 14:20:00,90.42,90.63,90.41,90.48,5200.0,80.7503,80.9379,80.7414,80.8039,5200.0
2012-12-06 14:30:00,90.48,90.72,90.48,90.61,2700.0,80.8039,81.0183,80.8039,80.92,2700.0
2012-12-06 14:40:00,90.61,90.65,90.34,90.42,5300.0,80.92,80.9558,80.6789,80.7503,5300.0
2012-12-06 14:50:00,90.36,90.52,90.32,90.52,3900.0,80.6968,80.8397,80.661,80.8397,3900.0
2012-12-06 15:00:00,90.56,90.56,90.33,90.36,9300.0,80.8754,80.8754,80.67,80.6968,9300.0
2012-12-06 15:10:00,90.36,90.43,90.3,90.38,9600.0,80.6968,80.7593,80.6432,80.7146,9600.0
2012-12-06 15:20:00,90.45,90.5,90.28,90.49,5000.0,80.7771,80.8218,80.6253,80.8129,5000.0
2012-12-06 15:30:00,90.4,90.62,90.39,90.48,9900.0,80.7325,80.929,80.7236,80.8039,9900.0
2012-12-06 15:40:00,90.47,90.56,90.35,90.44,10200.0,80.795,80.8754,80.6878,80.7682,10200.0
2012-12-06 15:50:00,90.47,90.6,90.35,90.48,25800.0,80.795,80.9111,80.6878,80.8039,25800.0
2012-12-07 09:30:00,90.83,91.13,90.6,90.74,5600.0,81.1165,81.3844,80.9111,81.0361,5600.0
2012-12-07 09:40:00,90.69,90.7,90.25,90.25,4900.0,80.9915,81.0004,80.5985,80.5985,4900.0
2012-12-07 09:50:00,90.25,90.43,90.12,90.28,9300.0,80.5985,80.7593,80.4824,80.6253,9300.0
2012-12-07 10:00:00,90.25,90.78,90.03,90.78,9700.0,80.5985,81.0718,80.4021,81.0718,9700.0
2012-12-07 10:10:00,90.78,90.85,90.56,90.67,4900.0,81.0718,81.1344,80.8754,80.9736,4900.0
2012-12-07 10:20:00,90.64,90.64,90.23,90.25,2400.0,80.9468,80.9468,80.5807,80.5985,2400.0
2012-12-07 10:30:00,90.26,90.29,89.99,90.17,6400.0,80.6075,80.6343,80.3663,80.5271,6400.0
2012-12-07 10:40:00,90.19,90.2,89.94,89.99,4700.0,80.5449,80.5539,80.3217,80.3663,4700.0
2012-12-07 10:50:00,89.99,90.14,89.95,89.98,6400.0,80.3663,80.5003,80.3306,80.3574,6400.0
2012-12-07 11:00:00,90.09,90.21,89.95,90.08,9900.0,80.4556,80.5628,80.3306,80.4467,9900.0
2012-12-07 11:10:00,90.08,90.16,90.0,90.04,4400.0,80.4467,80.5182,80.3753,80.411,4400.0
2012-12-07 11:20:00,90.0,90.08,89.93,90.02,6100.0,80.3753,80.4467,80.3127,80.3931,6100.0
2012-12-07 11:30:00,90.01,90.15,89.96,90.0,13200.0,80.3842,80.5092,80.3395,80.3753,13200.0
2012-12-07 11:40:00,90.0,90.12,89.94,90.12,11100.0,80.3753,80.4824,80.3217,80.4824,11100.0
2012-12-07 11:50:00,90.14,90.14,89.99,90.04,6600.0,80.5003,80.5003,80.3663,80.411,6600.0
2012-12-07 12:00:00,90.0,90.22,90.0,90.15,4600.0,80.3753,80.5717,80.3753,80.5092,4600.0
2012-12-07 12:10:00,90.21,90.24,90.09,90.17,3300.0,80.5628,80.5896,80.4556,80.5271,3300.0
2012-12-07 12:20:00,90.12,90.22,90.01,90.04,3500.0,80.4824,80.5717,80.3842,80.411,3500.0
2012-12-07 12:30:00,90.05,90.15,90.0,90.12,4800.0,80.4199,80.5092,80.3753,80.4824,4800.0
2012-12-07 12:40:00,90.11,90.16,90.03,90.04,1000.0,80.4735,80.5182,80.4021,80.411,1000.0
2012-12-07 12:50:00,90.15,90.31,90.06,90.25,5200.0,80.5092,80.6521,80.4288,80.5985,5200.0
2012-12-07 13:00:00,90.19,90.31,90.18,90.23,2700.0,80.5449,80.6521,80.536,80.5807,2700.0
2012-12-07 13:10:00,90.23,90.23,90.09,90.1,2200.0,80.5807,80.5807,80.4556,80.4646,2200.0
2012-12-07 13:20:00,90.08,90.19,90.05,90.06,2100.0,80.4467,80.5449,80.4199,80.4288,2100.0
2012-12-07 13:30:00,90.06,90.16,90.05,90.16,2500.0,80.4288,80.5182,80.4199,80.5182,2500.0
2012-12-07 13:40:00,90.12,90.15,90.0,90.01,4500.0,80.4824,80.5092,80.3753,80.3842,4500.0
2012-12-07 13:50:00,90.0,90.24,90.0,90.24,6600.0,80.3753,80.5896,80.3753,80.5896,6600.0
2012-12-07 14:00:00,90.19,90.35,90.06,90.33,5300.0,80.5449,80.6878,80.4288,80.67,5300.0
2012-12-07 14:10:00,90.45,90.72,90.4,90.69,3900.0,80.7771,81.0183,80.7325,80.9915,3900.0
2012-12-07 14:20:00,90.55,90.83,90.54,90.83,2700.0,80.8664,81.1165,80.8575,81.1165,2700.0
2012-12-07 14:30:00,90.7,90.98,90.7,90.84,5500.0,81.0004,81.2505,81.0004,81.1254,5500.0
2012-12-07 14:40:00,90.7,90.7,90.5,90.57,2300.0,81.0004,81.0004,80.8218,80.8843,2300.0
2012-12-07 14:50:00,90.56,90.72,90.5,90.53,3700.0,80.8754,81.0183,80.8218,80.8486,3700.0
2012-12-07 15:00:00,90.55,90.86,90.53,90.8,3500.0,80.8664,81.1433,80.8486,81.0897,3500.0
2012-12-07 15:10:00,90.76,90.87,90.67,90.78,6000.0,81.054,81.1522,80.9736,81.0718,6000.0
2012-12-07 15:20:00,90.79,90.89,90.59,90.59,7900.0,81.0808,81.1701,80.9022,80.9022,7900.0
2012-12-07 15:30:00,90.63,91.17,90.63,91.14,17900.0,80.9379,81.4201,80.9379,81.3934,17900.0
2012-12-07 15:40:00,91.14,91.22,91.07,91.07,19400.0,81.3934,81.4648,81.3308,81.3308,19400.0
2012-12-07 15:50:00,91.05,91.27,90.8,90.92,39200.0,81.313,81.5094,81.0897,81.1969,39200.0
2012-12-10 09:30:00,90.46,90.99,90.46,90.91,10600.0,80.7861,81.2594,80.7861,81.1879,10600.0
2012-12-10 09:40:00,91.06,91.61,91.06,91.61,20500.0,81.3219,81.8131,81.3219,81.8131,20500.0
2012-12-10 09:50:00,91.63,91.74,91.41,91.6,7700.0,81.8309,81.9292,81.6345,81.8042,7700.0
2012-12-10 10:00:00,91.52,91.65,91.49,91.58,5600.0,81.7327,81.8488,81.7059,81.7863,5600.0
2012-12-10 10:10:00,91.6,91.64,91.04,91.04,4000.0,81.8042,81.8399,81.304,81.304,4000.0
2012-12-10 10:20:00,91.01,91.53,90.9,91.3,3500.0,81.2773,81.7416,81.179,81.5362,3500.0
2012-12-10 10:30:00,91.37,91.57,91.37,91.57,700.0,81.5988,81.7774,81.5988,81.7774,700.0
2012-12-10 10:40:00,91.53,91.63,91.4,91.62,2300.0,81.7416,81.8309,81.6255,81.822,2300.0
2012-12-10 10:50:00,91.56,91.65,91.49,91.65,6000.0,81.7684,81.8488,81.7059,81.8488,6000.0
2012-12-10 11:00:00,91.54,91.84,91.54,91.84,7600.0,81.7506,82.0185,81.7506,82.0185,7600.0
2012-12-10 11:10:00,91.84,91.84,91.4,91.49,4000.0,82.0185,82.0185,81.6255,81.7059,4000.0
2012-12-10 11:20:00,91.47,91.47,91.03,91.03,2300.0,81.6881,81.6881,81.2951,81.2951,2300.0
2012-12-10 11:30:00,91.02,91.35,91.02,91.35,2700.0,81.2862,81.5809,81.2862,81.5809,2700.0
2012-12-10 11:40:00,91.41,91.44,91.28,91.44,3800.0,81.6345,81.6613,81.5184,81.6613,3800.0
2012-12-10 11:50:00,91.61,91.67,91.44,91.44,2600.0,81.8131,81.8667,81.6613,81.6613,2600.0
2012-12-10 12:00:00,91.45,91.85,91.45,91.75,5600.0,81.6702,82.0274,81.6702,81.9381,5600.0
2012-12-10 12:10:00,91.8,91.86,91.48,91.69,5900.0,81.9828,82.0364,81.697,81.8845,5900.0
2012-12-10 12:20:00,91.66,91.79,91.45,91.45,4200.0,81.8577,81.9738,81.6702,81.6702,4200.0
2012-12-10 12:30:00,91.39,91.64,91.37,91.64,2600.0,81.6166,81.8399,81.5988,81.8399,2600.0
2012-12-10 12:40:00,91.63,91.64,91.51,91.58,3400.0,81.8309,81.8399,81.7238,81.7863,3400.0
2012-12-10 12:50:00,91.58,91.66,91.5,91.5,8200.0,81.7863,81.8577,81.7149,81.7149,8200.0
2012-12-10 13:00:00,91.46,91.5,91.37,91.37,1900.0,81.6791,81.7149,81.5988,81.5988,1900.0
2012-12-10 13:10:00,91.44,91.49,91.38,91.4,1200.0,81.6613,81.7059,81.6077,81.6255,1200.0
2012-12-10 13:20:00,91.37,91.38,91.19,91.2,1300.0,81.5988,81.6077,81.438,81.4469,1300.0
2012-12-10 13:30:00,91.31,91.31,91.18,91.18,3400.0,81.5452,81.5452,81.4291,81.4291,3400.0
2012-12-10 13:40:00,91.12,91.24,91.12,91.24,1100.0,81.3755,81.4827,81.3755,81.4827,1100.0
2012-12-10 13:50:00,91.28,91.3,91.08,91.08,1700.0,81.5184,81.5362,81.3398,81.3398,1700.0
2012-12-10 14:00:00,91.01,91.24,91.01,91.13,1400.0,81.2773,81.4827,81.2773,81.3844,1400.0
2012-12-10 14:10:00,91.17,91.35,91.16,91.24,6000.0,81.4201,81.5809,81.4112,81.4827,6000.0
2012-12-10 14:20:00,91.24,91.43,91.24,91.42,3200.0,81.4827,81.6523,81.4827,81.6434,3200.0
2012-12-10 14:30:00,91.32,91.38,91.13,91.17,4300.0,81.5541,81.6077,81.3844,81.4201,4300.0
2012-12-10 14:40:00,91.07,91.28,91.06,91.08,3700.0,81.3308,81.5184,81.3219,81.3398,3700.0
2012-12-10 14:50:00,91.13,91.5,91.09,91.31,12800.0,81.3844,81.7149,81.3487,81.5452,12800.0
2012-12-10 15:00:00,91.26,91.44,91.2,91.43,4700.0,81.5005,81.6613,81.4469,81.6523,4700.0
2012-12-10 15:10:00,91.34,91.46,91.17,91.35,7100.0,81.572,81.6791,81.4201,81.5809,7100.0
2012-12-10 15:20:00,91.35,91.41,91.19,91.41,6400.0,81.5809,81.6345,81.438,81.6345,6400.0
2012-12-10 15:30:00,91.35,91.57,91.29,91.48,4600.0,81.5809,81.7774,81.5273,81.697,4600.0
2012-12-10 15:40:00,91.52,91.55,91.34,91.45,6100.0,81.7327,81.7595,81.572,81.6702,6100.0
2012-12-10 15:50:00,91.44,91.57,91.3,91.52,62900.0,81.6613,81.7774,81.5362,81.7327,62900.0
2012-12-11 09:30:00,91.73,94.05,91.73,92.9,31900.0,81.9203,83.9922,81.9203,82.9651,31900.0
2012-12-11 09:40:00,92.84,93.6,92.7,93.38,21500.0,82.9115,83.5903,82.7865,83.3938,21500.0
2012-12-11 09:50:00,93.42,93.51,93.14,93.14,22400.0,83.4295,83.5099,83.1795,83.1795,22400.0
2012-12-11 10:00:00,93.08,93.18,92.68,92.85,14400.0,83.1259,83.2152,82.7687,82.9205,14400.0
2012-12-11 10:10:00,92.85,93.04,92.74,92.95,20200.0,82.9205,83.0902,82.8222,83.0098,20200.0
2012-12-11 10:20:00,92.96,93.14,92.92,92.97,46500.0,83.0187,83.1795,82.983,83.0276,46500.0
2012-12-11 10:30:00,92.96,93.15,92.9,92.91,18700.0,83.0187,83.1884,82.9651,82.9741,18700.0
2012-12-11 10:40:00,92.93,92.99,92.8,92.93,18900.0,82.9919,83.0455,82.8758,82.9919,18900.0
2012-12-11 10:50:00,92.93,93.05,92.9,92.99,12400.0,82.9919,83.0991,82.9651,83.0455,12400.0
2012-12-11 11:00:00,93.0,93.05,92.84,92.91,15800.0,83.0544,83.0991,82.9115,82.9741,15800.0
2012-12-11 11:10:00,92.95,93.06,92.89,93.02,10700.0,83.0098,83.108,82.9562,83.0723,10700.0
2012-12-11 11:20:00,92.94,93.06,92.94,93.04,5900.0,83.0009,83.108,83.0009,83.0902,5900.0
2012-12-11 11:30:00,93.05,93.09,92.97,92.98,10200.0,83.0991,83.1348,83.0276,83.0366,10200.0
2012-12-11 11:40:00,92.99,93.0,92.95,92.95,3700.0,83.0455,83.0544,83.0098,83.0098,3700.0
2012-12-11 11:50:00,93.0,93.04,92.86,92.98,9700.0,83.0544,83.0902,82.9294,83.0366,9700.0
2012-12-11 12:00:00,92.98,93.06,92.83,92.9,17300.0,83.0366,83.108,82.9026,82.9651,17300.0
2012-12-11 12:10:00,92.8,93.02,92.8,92.91,5300.0,82.8758,83.0723,82.8758,82.9741,5300.0
2012-12-11 12:20:00,92.91,93.05,92.84,92.86,6200.0,82.9741,83.0991,82.9115,82.9294,6200.0
2012-12-11 12:30:00,92.86,93.04,92.86,93.04,5000.0,82.9294,83.0902,82.9294,83.0902,5000.0
2012-12-11 12:40:00,93.01,93.22,92.97,93.17,11300.0,83.0634,83.2509,83.0276,83.2063,11300.0
2012-12-11 12:50:00,93.18,93.18,93.05,93.05,4800.0,83.2152,83.2152,83.0991,83.0991,4800.0
2012-12-11 13:00:00,93.1,93.17,93.05,93.09,7100.0,83.1437,83.2063,83.0991,83.1348,7100.0
2012-12-11 13:10:00,93.09,93.12,92.93,92.98,3100.0,83.1348,83.1616,82.9919,83.0366,3100.0
2012-12-11 13:20:00,92.98,93.02,92.95,92.99,4100.0,83.0366,83.0723,83.0098,83.0455,4100.0
2012-12-11 13:30:00,93.03,93.03,92.92,93.01,3900.0,83.0812,83.0812,82.983,83.0634,3900.0
2012-12-11 13:40:00,92.97,93.03,92.95,92.99,5400.0,83.0276,83.0812,83.0098,83.0455,5400.0
2012-12-11 13:50:00,92.93,93.16,92.93,93.0,14500.0,82.9919,83.1973,82.9919,83.0544,14500.0
2012-12-11 14:00:00,93.14,93.21,92.85,93.09,19000.0,83.1795,83.242,82.9205,83.1348,19000.0
2012-12-11 14:10:00,93.1,93.2,92.8,92.95,16700.0,83.1437,83.2331,82.8758,83.0098,16700.0
2012-12-11 14:20:00,92.95,93.13,92.76,92.93,5300.0,83.0098,83.1705,82.8401,82.9919,5300.0
2012-12-11 14:30:00,92.9,92.93,92.49,92.5,14400.0,82.9651,82.9919,82.599,82.6079,14400.0
2012-12-11 14:40:00,92.53,92.61,92.08,92.08,5100.0,82.6347,82.7061,82.2328,82.2328,5100.0
2012-12-11 14:50:00,92.07,92.35,91.86,92.27,18600.0,82.2239,82.474,82.0364,82.4025,18600.0
2012-12-11 15:00:00,92.27,92.32,92.11,92.26,10000.0,82.4025,82.4472,82.2596,82.3936,10000.0
2012-12-11 15:10:00,92.19,92.23,92.0,92.05,4200.0,82.3311,82.3668,82.1614,82.206,4200.0
2012-12-11 15:20:00,92.09,92.19,91.92,91.99,19100.0,82.2418,82.3311,82.0899,82.1525,19100.0
2012-12-11 15:30:00,92.01,92.05,91.96,92.01,8300.0,82.1703,82.206,82.1257,82.1703,8300.0
2012-12-11 15:40:00,92.01,92.09,91.98,92.09,14900.0,82.1703,82.2418,82.1435,82.2418,14900.0
2012-12-11 15:50:00,92.07,92.44,91.97,92.4,67100.0,82.2239,82.5543,82.1346,82.5186,67100.0
2012-12-12 09:30:00,92.88,92.99,92.37,92.84,5600.0,82.9473,83.0455,82.4918,82.9115,5600.0
2012-12-12 09:40:00,92.57,92.77,92.54,92.75,1300.0,82.6704,82.849,82.6436,82.8312,1300.0
2012-12-12 09:50:00,92.75,92.75,92.57,92.57,2000.0,82.8312,82.8312,82.6704,82.6704,2000.0
2012-12-12 10:00:00,92.55,92.6,92.45,92.47,3400.0,82.6526,82.6972,82.5633,82.5811,3400.0
2012-12-12 10:10:00,92.6,92.71,92.52,92.71,1600.0,82.6972,82.7955,82.6258,82.7955,1600.0
2012-12-12 10:20:00,92.74,93.34,92.74,93.23,5300.0,82.8222,83.3581,82.8222,83.2598,5300.0
2012-12-12 10:30:00,93.21,93.41,93.11,93.33,4600.0,83.242,83.4206,83.1527,83.3491,4600.0
2012-12-12 10:40:00,93.34,93.51,93.11,93.36,57800.0,83.3581,83.5099,83.1527,83.3759,57800.0
2012-12-12 10:50:00,93.38,93.46,93.35,93.44,2800.0,83.3938,83.4652,83.367,83.4474,2800.0
2012-12-12 11:00:00,93.42,93.5,93.34,93.36,26600.0,83.4295,83.501,83.3581,83.3759,26600.0
2012-12-12 11:10:00,93.42,93.45,93.37,93.41,3000.0,83.4295,83.4563,83.3849,83.4206,3000.0
2012-12-12 11:20:00,93.44,93.44,93.23,93.27,3900.0,83.4474,83.4474,83.2598,83.2956,3900.0
2012-12-12 11:30:00,93.3,93.35,93.19,93.33,2400.0,83.3224,83.367,83.2241,83.3491,2400.0
2012-12-12 11:40:00,93.32,93.32,93.03,93.14,2900.0,83.3402,83.3402,83.0812,83.1795,2900.0
2012-12-12 11:50:00,93.12,93.33,93.1,93.1,8400.0,83.1616,83.3491,83.1437,83.1437,8400.0
2012-12-12 12:00:00,93.08,93.18,92.99,93.09,2300.0,83.1259,83.2152,83.0455,83.1348,2300.0
2012-12-12 12:10:00,92.96,93.19,92.96,93.06,2600.0,83.0187,83.2241,83.0187,83.108,2600.0
2012-12-12 12:20:00,93.02,93.12,92.98,93.12,4000.0,83.0723,83.1616,83.0366,83.1616,4000.0
2012-12-12 12:30:00,93.2,93.21,92.54,93.1,4200.0,83.2331,83.242,82.6436,83.1437,4200.0
2012-12-12 12:40:00,93.09,93.24,92.99,93.24,2300.0,83.1348,83.2688,83.0455,83.2688,2300.0
2012-12-12 12:50:00,93.24,93.45,93.2,93.42,5100.0,83.2688,83.4563,83.2331,83.4295,5100.0
2012-12-12 13:00:00,93.43,93.43,93.32,93.36,2800.0,83.4385,83.4385,83.3402,83.3759,2800.0
2012-12-12 13:10:00,93.33,93.4,93.27,93.28,4200.0,83.3491,83.4117,83.2956,83.3045,4200.0
2012-12-12 13:20:00,93.28,93.39,93.28,93.3,2900.0,83.3045,83.4027,83.3045,83.3224,2900.0
2012-12-12 13:30:00,93.33,93.41,93.3,93.31,5600.0,83.3491,83.4206,83.3224,83.3313,5600.0
2012-12-12 13:40:00,93.38,93.41,93.32,93.32,4900.0,83.3938,83.4206,83.3402,83.3402,4900.0
2012-12-12 13:50:00,93.37,93.37,93.27,93.27,2100.0,83.3849,83.3849,83.2956,83.2956,2100.0
2012-12-12 14:00:00,93.27,93.27,93.12,93.25,800.0,83.2956,83.2956,83.1616,83.2777,800.0
2012-12-12 14:10:00,93.08,93.23,93.04,93.18,3600.0,83.1259,83.2598,83.0902,83.2152,3600.0
2012-12-12 14:20:00,93.13,93.2,93.0,93.15,16100.0,83.1705,83.2331,83.0544,83.1884,16100.0
2012-12-12 14:30:00,93.2,93.31,93.08,93.31,7300.0,83.2331,83.3313,83.1259,83.3313,7300.0
2012-12-12 14:40:00,93.19,93.26,93.1,93.11,12100.0,83.2241,83.2866,83.1437,83.1527,12100.0
2012-12-12 14:50:00,93.11,93.14,92.93,92.99,6200.0,83.1527,83.1795,82.9919,83.0455,6200.0
2012-12-12 15:00:00,92.99,93.08,92.89,92.92,9400.0,83.0455,83.1259,82.9562,82.983,9400.0
2012-12-12 15:10:00,92.98,93.02,92.71,92.9,10200.0,83.0366,83.0723,82.7955,82.9651,10200.0
2012-12-12 15:20:00,92.9,92.93,92.59,92.59,16000.0,82.9651,82.9919,82.6883,82.6883,16000.0
2012-12-12 15:30:00,92.59,92.68,92.09,92.1,23800.0,82.6883,82.7687,82.2418,82.2507,23800.0
2012-12-12 15:40:00,92.15,92.59,92.12,92.59,47200.0,82.2953,82.6883,82.2685,82.6883,47200.0
2012-12-12 15:50:00,92.64,92.66,92.43,92.51,27200.0,82.7329,82.7508,82.5454,82.6168,27200.0
2012-12-13 09:30:00,92.48,92.96,92.4,92.42,5900.0,82.59,83.0187,82.5186,82.5365,5900.0
2012-12-13 09:40:00,92.42,92.75,92.28,92.75,2200.0,82.5365,82.8312,82.4114,82.8312,2200.0
2012-12-13 09:50:00,92.77,93.01,92.77,92.89,1300.0,82.849,83.0634,82.849,82.9562,1300.0
2012-12-13 10:00:00,92.96,92.98,92.77,92.98,1100.0,83.0187,83.0366,82.849,83.0366,1100.0
2012-12-13 10:10:00,92.84,93.2,92.84,93.18,3500.0,82.9115,83.2331,82.9115,83.2152,3500.0
2012-12-13 10:20:00,93.09,93.19,92.98,93.12,2300.0,83.1348,83.2241,83.0366,83.1616,2300.0
2012-12-13 10:30:00,93.13,93.25,93.05,93.1,8600.0,83.1705,83.2777,83.0991,83.1437,8600.0
2012-12-13 10:40:00,92.99,93.11,92.79,92.79,4400.0,83.0455,83.1527,82.8669,82.8669,4400.0
2012-12-13 10:50:00,92.95,93.01,92.7,92.7,2300.0,83.0098,83.0634,82.7865,82.7865,2300.0
2012-12-13 11:00:00,92.87,92.87,92.62,92.62,2200.0,82.9383,82.9383,82.7151,82.7151,2200.0
2012-12-13 11:10:00,92.47,92.53,92.27,92.35,10200.0,82.5811,82.6347,82.4025,82.474,10200.0
2012-12-13 11:20:00,92.3,92.78,92.3,92.77,5400.0,82.4293,82.858,82.4293,82.849,5400.0
2012-12-13 11:30:00,92.63,92.94,92.63,92.8,3400.0,82.724,83.0009,82.724,82.8758,3400.0
2012-12-13 11:40:00,92.83,93.18,92.79,93.15,19300.0,82.9026,83.2152,82.8669,83.1884,19300.0
2012-12-13 11:50:00,93.24,93.38,92.91,92.94,12900.0,83.2688,83.3938,82.9741,83.0009,12900.0
2012-12-13 12:00:00,92.91,92.93,92.65,92.8,3900.0,82.9741,82.9919,82.7419,82.8758,3900.0
2012-12-13 12:10:00,92.74,92.79,92.64,92.72,4200.0,82.8222,82.8669,82.7329,82.8044,4200.0
2012-12-13 12:20:00,92.75,92.77,92.6,92.66,3800.0,82.8312,82.849,82.6972,82.7508,3800.0
2012-12-13 12:30:00,92.67,92.78,92.62,92.74,2600.0,82.7597,82.858,82.7151,82.8222,2600.0
2012-12-13 12:40:00,92.68,92.81,92.55,92.81,7400.0,82.7687,82.8848,82.6526,82.8848,7400.0
2012-12-13 12:50:00,92.8,92.8,92.59,92.6,2000.0,82.8758,82.8758,82.6883,82.6972,2000.0
2012-12-13 13:00:00,92.73,92.8,92.62,92.75,7000.0,82.8133,82.8758,82.7151,82.8312,7000.0
2012-12-13 13:10:00,92.67,92.86,92.66,92.85,10400.0,82.7597,82.9294,82.7508,82.9205,10400.0
2012-12-13 13:20:00,92.84,92.86,92.77,92.82,3800.0,82.9115,82.9294,82.849,82.8937,3800.0
2012-12-13 13:30:00,92.82,92.89,92.76,92.88,2400.0,82.8937,82.9562,82.8401,82.9473,2400.0
2012-12-13 13:40:00,92.86,92.9,92.74,92.86,3700.0,82.9294,82.9651,82.8222,82.9294,3700.0
2012-12-13 13:50:00,92.92,92.94,92.78,92.92,3100.0,82.983,83.0009,82.858,82.983,3100.0
2012-12-13 14:00:00,92.9,92.9,92.69,92.81,6800.0,82.9651,82.9651,82.7776,82.8848,6800.0
2012-12-13 14:10:00,92.79,92.82,92.69,92.82,13900.0,82.8669,82.8937,82.7776,82.8937,13900.0
2012-12-13 14:20:00,92.81,92.81,92.28,92.7,20000.0,82.8848,82.8848,82.4114,82.7865,20000.0
2012-12-13 14:30:00,92.75,92.77,92.59,92.63,4700.0,82.8312,82.849,82.6883,82.724,4700.0
2012-12-13 14:40:00,92.76,92.82,92.62,92.82,6000.0,82.8401,82.8937,82.7151,82.8937,6000.0
2012-12-13 14:50:00,92.8,92.91,92.66,92.75,9500.0,82.8758,82.9741,82.7508,82.8312,9500.0
2012-12-13 15:00:00,92.83,92.83,92.55,92.74,15400.0,82.9026,82.9026,82.6526,82.8222,15400.0
2012-12-13 15:10:00,92.73,92.8,92.59,92.72,17200.0,82.8133,82.8758,82.6883,82.8044,17200.0
2012-12-13 15:20:00,92.75,92.87,92.68,92.87,9200.0,82.8312,82.9383,82.7687,82.9383,9200.0
2012-12-13 15:30:00,92.86,93.04,92.76,92.99,20700.0,82.9294,83.0902,82.8401,83.0455,20700.0
2012-12-13 15:40:00,93.02,93.03,92.73,92.8,24400.0,83.0723,83.0812,82.8133,82.8758,24400.0
2012-12-13 15:50:00,92.82,92.87,92.72,92.74,26200.0,82.8937,82.9383,82.8044,82.8222,26200.0
2012-12-14 09:30:00,92.43,92.73,92.19,92.2,6000.0,82.5454,82.8133,82.3311,82.34,6000.0
2012-12-14 09:40:00,92.37,92.61,92.22,92.54,19400.0,82.4918,82.7061,82.3579,82.6436,19400.0
2012-12-14 09:50:00,92.5,92.53,92.33,92.53,9300.0,82.6079,82.6347,82.4561,82.6347,9300.0
2012-12-14 10:00:00,92.53,92.82,92.47,92.77,8000.0,82.6347,82.8937,82.5811,82.849,8000.0
2012-12-14 10:10:00,92.78,92.87,92.57,92.57,4400.0,82.858,82.9383,82.6704,82.6704,4400.0
2012-12-14 10:20:00,92.56,92.72,92.53,92.69,4900.0,82.6615,82.8044,82.6347,82.7776,4900.0
2012-12-14 10:30:00,92.71,92.71,92.55,92.6,51600.0,82.7955,82.7955,82.6526,82.6972,51600.0
2012-12-14 10:40:00,92.55,92.81,92.55,92.81,3800.0,82.6526,82.8848,82.6526,82.8848,3800.0
2012-12-14 10:50:00,92.82,92.95,92.67,92.88,5100.0,82.8937,83.0098,82.7597,82.9473,5100.0
2012-12-14 11:00:00,92.84,93.11,92.75,92.93,5500.0,82.9115,83.1527,82.8312,82.9919,5500.0
2012-12-14 11:10:00,93.1,93.22,93.02,93.06,5400.0,83.1437,83.2509,83.0723,83.108,5400.0
2012-12-14 11:20:00,93.09,93.16,93.01,93.12,5800.0,83.1348,83.1973,83.0634,83.1616,5800.0
2012-12-14 11:30:00,93.02,93.17,93.02,93.15,4000.0,83.0723,83.2063,83.0723,83.1884,4000.0
2012-12-14 11:40:00,92.98,93.03,92.94,93.02,800.0,83.0366,83.0812,83.0009,83.0723,800.0
2012-12-14 11:50:00,93.0,93.19,93.0,93.11,2300.0,83.0544,83.2241,83.0544,83.1527,2300.0
2012-12-14 12:00:00,93.06,93.06,92.73,92.73,55200.0,83.108,83.108,82.8133,82.8133,55200.0
2012-12-14 12:10:00,92.51,92.81,92.5,92.5,9700.0,82.6168,82.8848,82.6079,82.6079,9700.0
2012-12-14 12:20:00,92.42,92.78,92.42,92.65,4300.0,82.5365,82.858,82.5365,82.7419,4300.0
2012-12-14 12:30:00,92.67,92.82,92.67,92.72,3500.0,82.7597,82.8937,82.7597,82.8044,3500.0
2012-12-14 12:40:00,92.78,93.0,92.78,93.0,3700.0,82.858,83.0544,82.858,83.0544,3700.0
2012-12-14 12:50:00,92.99,92.99,92.74,92.74,3200.0,83.0455,83.0455,82.8222,82.8222,3200.0
2012-12-14 13:00:00,92.76,92.83,92.7,92.75,1700.0,82.8401,82.9026,82.7865,82.8312,1700.0
2012-12-14 13:10:00,92.59,92.68,92.5,92.61,4600.0,82.6883,82.7687,82.6079,82.7061,4600.0
2012-12-14 13:20:00,92.66,92.7,92.61,92.7,2800.0,82.7508,82.7865,82.7061,82.7865,2800.0
2012-12-14 13:30:00,92.68,92.79,92.66,92.73,10700.0,82.7687,82.8669,82.7508,82.8133,10700.0
2012-12-14 13:40:00,92.79,93.05,92.74,92.94,20900.0,82.8669,83.0991,82.8222,83.0009,20900.0
2012-12-14 13:50:00,92.9,92.94,92.69,92.9,2600.0,82.9651,83.0009,82.7776,82.9651,2600.0
2012-12-14 14:00:00,92.88,92.99,92.77,92.96,4100.0,82.9473,83.0455,82.849,83.0187,4100.0
2012-12-14 14:10:00,93.03,93.05,92.96,93.02,3900.0,83.0812,83.0991,83.0187,83.0723,3900.0
2012-12-14 14:20:00,93.02,93.06,92.94,93.0,4600.0,83.0723,83.108,83.0009,83.0544,4600.0
2012-12-14 14:30:00,92.97,93.04,92.88,93.04,15400.0,83.0276,83.0902,82.9473,83.0902,15400.0
2012-12-14 14:40:00,93.02,93.11,92.94,93.08,3700.0,83.0723,83.1527,83.0009,83.1259,3700.0
2012-12-14 14:50:00,93.09,93.11,92.88,92.96,6500.0,83.1348,83.1527,82.9473,83.0187,6500.0
2012-12-14 15:00:00,93.05,93.05,92.78,92.9,9400.0,83.0991,83.0991,82.858,82.9651,9400.0
2012-12-14 15:10:00,92.81,93.03,92.7,92.7,8200.0,82.8848,83.0812,82.7865,82.7865,8200.0
2012-12-14 15:20:00,92.8,93.03,92.73,93.03,8000.0,82.8758,83.0812,82.8133,83.0812,8000.0
2012-12-14 15:30:00,92.99,93.24,92.83,93.12,18700.0,83.0455,83.2688,82.9026,83.1616,18700.0
2012-12-14 15:40:00,93.15,93.19,92.87,93.07,16200.0,83.1884,83.2241,82.9383,83.117,16200.0
2012-12-14 15:50:00,93.11,93.22,92.95,93.1,29900.0,83.1527,83.2509,83.0098,83.1437,29900.0
2012-12-17 09:30:00,93.16,93.5,91.43,93.5,13900.0,83.1973,83.501,81.6523,83.501,13900.0
2012-12-17 09:40:00,93.5,93.77,93.32,93.45,12200.0,83.501,83.7421,83.3402,83.4563,12200.0
2012-12-17 09:50:00,93.62,93.93,93.57,93.85,10200.0,83.6081,83.885,83.5635,83.8135,10200.0
2012-12-17 10:00:00,93.9,94.46,93.83,94.46,19500.0,83.8582,84.3583,83.7957,84.3583,19500.0
2012-12-17 10:10:00,94.45,94.75,94.31,94.44,17900.0,84.3494,84.6173,84.2243,84.3404,17900.0
2012-12-17 10:20:00,94.33,94.45,94.28,94.44,6300.0,84.2422,84.3494,84.1976,84.3404,6300.0
2012-12-17 10:30:00,94.41,94.49,94.23,94.37,4800.0,84.3137,84.3851,84.1529,84.2779,4800.0
2012-12-17 10:40:00,94.34,94.34,93.95,93.95,1500.0,84.2511,84.2511,83.9028,83.9028,1500.0
2012-12-17 10:50:00,93.9,94.29,93.9,94.07,8400.0,83.8582,84.2065,83.8582,84.01,8400.0
2012-12-17 11:00:00,94.05,94.14,94.02,94.09,9300.0,83.9922,84.0725,83.9654,84.0279,9300.0
2012-12-17 11:10:00,94.09,94.23,94.01,94.13,24300.0,84.0279,84.1529,83.9564,84.0636,24300.0
2012-12-17 11:20:00,94.17,94.25,94.05,94.07,4700.0,84.0993,84.1708,83.9922,84.01,4700.0
2012-12-17 11:30:00,94.05,94.14,93.97,94.01,4200.0,83.9922,84.0725,83.9207,83.9564,4200.0
2012-12-17 11:40:00,94.05,94.34,94.04,94.13,17900.0,83.9922,84.2511,83.9832,84.0636,17900.0
2012-12-17 11:50:00,94.14,94.18,93.89,93.95,8200.0,84.0725,84.1082,83.8493,83.9028,8200.0
2012-12-17 12:00:00,94.03,94.17,94.03,94.08,5100.0,83.9743,84.0993,83.9743,84.0189,5100.0
2012-12-17 12:10:00,94.12,94.18,93.99,94.14,21500.0,84.0547,84.1082,83.9386,84.0725,21500.0
2012-12-17 12:20:00,94.11,94.2,94.07,94.07,2500.0,84.0457,84.1261,84.01,84.01,2500.0
2012-12-17 12:30:00,94.08,94.47,93.9,94.26,51600.0,84.0189,84.3672,83.8582,84.1797,51600.0
2012-12-17 12:40:00,94.28,94.49,94.22,94.35,19100.0,84.1976,84.3851,84.144,84.2601,19100.0
2012-12-17 12:50:00,94.31,94.42,94.18,94.23,3600.0,84.2243,84.3226,84.1082,84.1529,3600.0
2012-12-17 13:00:00,94.33,94.45,94.19,94.19,2500.0,84.2422,84.3494,84.1172,84.1172,2500.0
2012-12-17 13:10:00,94.27,94.54,94.27,94.39,7600.0,84.1886,84.4297,84.1886,84.2958,7600.0
2012-12-17 13:20:00,94.39,94.51,94.14,94.2,2200.0,84.2958,84.403,84.0725,84.1261,2200.0
2012-12-17 13:30:00,94.13,94.24,94.07,94.07,3900.0,84.0636,84.1618,84.01,84.01,3900.0
2012-12-17 13:40:00,94.08,94.24,94.04,94.24,13900.0,84.0189,84.1618,83.9832,84.1618,13900.0
2012-12-17 13:50:00,94.29,94.29,94.14,94.29,2500.0,84.2065,84.2065,84.0725,84.2065,2500.0
2012-12-17 14:00:00,94.22,94.59,94.22,94.52,3100.0,84.144,84.4744,84.144,84.4119,3100.0
2012-12-17 14:10:00,94.43,94.46,94.0,94.18,5100.0,84.3315,84.3583,83.9475,84.1082,5100.0
2012-12-17 14:20:00,94.1,94.23,94.09,94.23,4500.0,84.0368,84.1529,84.0279,84.1529,4500.0
2012-12-17 14:30:00,94.05,94.44,94.05,94.42,2400.0,83.9922,84.3404,83.9922,84.3226,2400.0
2012-12-17 14:40:00,94.41,94.41,94.33,94.36,1400.0,84.3137,84.3137,84.2422,84.269,1400.0
2012-12-17 14:50:00,94.23,94.58,94.23,94.39,3500.0,84.1529,84.4655,84.1529,84.2958,3500.0
2012-12-17 15:00:00,94.4,94.68,94.37,94.68,14800.0,84.3047,84.5548,84.2779,84.5548,14800.0
2012-12-17 15:10:00,94.69,94.82,94.5,94.7,22300.0,84.5637,84.6798,84.394,84.5726,22300.0
2012-12-17 15:20:00,94.66,94.78,94.62,94.69,5100.0,84.5369,84.6441,84.5012,84.5637,5100.0
2012-12-17 15:30:00,94.62,94.86,94.6,94.86,8600.0,84.5012,84.7155,84.4833,84.7155,8600.0
2012-12-17 15:40:00,94.86,95.0,94.72,94.95,15100.0,84.7155,84.8406,84.5905,84.7959,15100.0
2012-12-17 15:50:00,94.97,95.44,94.94,95.29,43900.0,84.8138,85.2335,84.787,85.0995,43900.0
2012-12-18 09:30:00,95.27,95.67,95.23,95.46,7400.0,85.0817,85.4389,85.046,85.2514,7400.0
2012-12-18 09:40:00,95.38,95.61,95.19,95.61,4600.0,85.1799,85.3853,85.0102,85.3853,4600.0
2012-12-18 09:50:00,95.42,95.43,95.12,95.12,3800.0,85.2156,85.2246,84.9477,84.9477,3800.0
2012-12-18 10:00:00,95.35,95.38,94.86,95.0,2700.0,85.1531,85.1799,84.7155,84.8406,2700.0
2012-12-18 10:10:00,95.0,95.53,95.0,95.41,4000.0,84.8406,85.3139,84.8406,85.2067,4000.0
2012-12-18 10:20:00,95.49,95.49,95.2,95.36,3900.0,85.2782,85.2782,85.0192,85.1621,3900.0
2012-12-18 10:30:00,95.4,95.44,95.12,95.42,6100.0,85.1978,85.2335,84.9477,85.2156,6100.0
2012-12-18 10:40:00,95.39,95.48,95.33,95.33,2800.0,85.1888,85.2692,85.1353,85.1353,2800.0
2012-12-18 10:50:00,95.31,95.43,95.3,95.32,2700.0,85.1174,85.2246,85.1085,85.1263,2700.0
2012-12-18 11:00:00,95.39,95.4,95.28,95.3,2900.0,85.1888,85.1978,85.0906,85.1085,2900.0
2012-12-18 11:10:00,95.37,95.46,95.21,95.29,8200.0,85.171,85.2514,85.0281,85.0995,8200.0
2012-12-18 11:20:00,95.34,95.48,95.11,95.26,4900.0,85.1442,85.2692,84.9388,85.0728,4900.0
2012-12-18 11:30:00,95.32,95.39,95.12,95.28,6900.0,85.1263,85.1888,84.9477,85.0906,6900.0
2012-12-18 11:40:00,95.3,95.3,95.12,95.12,6400.0,85.1085,85.1085,84.9477,84.9477,6400.0
2012-12-18 11:50:00,95.28,95.28,95.06,95.15,7700.0,85.0906,85.0906,84.8941,84.9745,7700.0
2012-12-18 12:00:00,95.19,95.27,95.15,95.23,3800.0,85.0102,85.0817,84.9745,85.046,3800.0
2012-12-18 12:10:00,95.21,95.22,95.01,95.01,14700.0,85.0281,85.037,84.8495,84.8495,14700.0
2012-12-18 12:20:00,95.04,95.12,94.97,94.97,2000.0,84.8763,84.9477,84.8138,84.8138,2000.0
2012-12-18 12:30:00,94.94,95.38,94.94,95.11,3000.0,84.787,85.1799,84.787,84.9388,3000.0
2012-12-18 12:40:00,95.11,95.22,95.06,95.09,2600.0,84.9388,85.037,84.8941,84.9209,2600.0
2012-12-18 12:50:00,95.17,95.27,95.09,95.12,4400.0,84.9924,85.0817,84.9209,84.9477,4400.0
2012-12-18 13:00:00,95.09,95.31,95.06,95.28,5200.0,84.9209,85.1174,84.8941,85.0906,5200.0
2012-12-18 13:10:00,95.29,95.36,95.13,95.23,4500.0,85.0995,85.1621,84.9567,85.046,4500.0
2012-12-18 13:20:00,95.25,95.25,95.09,95.09,1900.0,85.0638,85.0638,84.9209,84.9209,1900.0
2012-12-18 13:30:00,95.09,95.11,94.85,95.11,3300.0,84.9209,84.9388,84.7066,84.9388,3300.0
2012-12-18 13:40:00,95.09,95.21,95.04,95.13,7500.0,84.9209,85.0281,84.8763,84.9567,7500.0
2012-12-18 13:50:00,95.13,95.21,94.91,95.0,2200.0,84.9567,85.0281,84.7602,84.8406,2200.0
2012-12-18 14:00:00,95.11,95.15,95.01,95.1,22100.0,84.9388,84.9745,84.8495,84.9299,22100.0
2012-12-18 14:10:00,95.13,95.16,95.03,95.03,6500.0,84.9567,84.9834,84.8673,84.8673,6500.0
2012-12-18 14:20:00,95.0,95.02,94.89,94.89,2100.0,84.8406,84.8584,84.7423,84.7423,2100.0
2012-12-18 14:30:00,94.95,95.16,94.89,95.09,3000.0,84.7959,84.9834,84.7423,84.9209,3000.0
2012-12-18 14:40:00,95.06,95.13,95.02,95.1,2900.0,84.8941,84.9567,84.8584,84.9299,2900.0
2012-12-18 14:50:00,95.11,95.21,95.07,95.11,3900.0,84.9388,85.0281,84.9031,84.9388,3900.0
2012-12-18 15:00:00,95.1,95.3,95.03,95.2,6800.0,84.9299,85.1085,84.8673,85.0192,6800.0
2012-12-18 15:10:00,95.2,95.25,95.0,95.1,7600.0,85.0192,85.0638,84.8406,84.9299,7600.0
2012-12-18 15:20:00,95.07,95.16,94.94,95.07,7400.0,84.9031,84.9834,84.787,84.9031,7400.0
2012-12-18 15:30:00,95.1,95.34,95.02,95.31,9200.0,84.9299,85.1442,84.8584,85.1174,9200.0
2012-12-18 15:40:00,95.31,95.39,95.14,95.26,20600.0,85.1174,85.1888,84.9656,85.0728,20600.0
2012-12-18 15:50:00,95.29,95.35,95.05,95.24,43900.0,85.0995,85.1531,84.8852,85.0549,43900.0
2012-12-19 09:30:00,95.7,95.7,94.92,95.27,11700.0,85.4657,85.4657,84.7691,85.0817,11700.0
2012-12-19 09:40:00,95.27,95.27,94.65,94.81,3100.0,85.0817,85.0817,84.528,84.6709,3100.0
2012-12-19 09:50:00,94.73,94.87,94.51,94.63,6300.0,84.5994,84.7245,84.403,84.5101,6300.0
2012-12-19 10:00:00,94.66,95.05,94.63,95.0,2800.0,84.5369,84.8852,84.5101,84.8406,2800.0
2012-12-19 10:10:00,95.05,95.12,94.98,95.11,1600.0,84.8852,84.9477,84.8227,84.9388,1600.0
2012-12-19 10:20:00,95.15,95.2,95.1,95.2,3300.0,84.9745,85.0192,84.9299,85.0192,3300.0
2012-12-19 10:30:00,95.2,95.45,95.14,95.28,3900.0,85.0192,85.2424,84.9656,85.0906,3900.0
2012-12-19 10:40:00,95.3,95.36,95.14,95.19,8700.0,85.1085,85.1621,84.9656,85.0102,8700.0
2012-12-19 10:50:00,95.14,95.17,95.13,95.17,1000.0,84.9656,84.9924,84.9567,84.9924,1000.0
2012-12-19 11:00:00,95.1,95.25,95.06,95.19,10700.0,84.9299,85.0638,84.8941,85.0102,10700.0
2012-12-19 11:10:00,95.16,95.25,95.08,95.15,29500.0,84.9834,85.0638,84.912,84.9745,29500.0
2012-12-19 11:20:00,95.21,95.25,95.01,95.18,11400.0,85.0281,85.0638,84.8495,85.0013,11400.0
2012-12-19 11:30:00,95.17,95.38,95.15,95.38,13700.0,84.9924,85.1799,84.9745,85.1799,13700.0
2012-12-19 11:40:00,95.31,95.39,95.17,95.22,8100.0,85.1174,85.1888,84.9924,85.037,8100.0
2012-12-19 11:50:00,95.29,95.34,95.13,95.25,11400.0,85.0995,85.1442,84.9567,85.0638,11400.0
2012-12-19 12:00:00,95.2,95.29,95.11,95.27,3100.0,85.0192,85.0995,84.9388,85.0817,3100.0
2012-12-19 12:10:00,95.2,95.3,95.09,95.09,3400.0,85.0192,85.1085,84.9209,84.9209,3400.0
2012-12-19 12:20:00,95.12,95.18,95.08,95.13,4200.0,84.9477,85.0013,84.912,84.9567,4200.0
2012-12-19 12:30:00,95.11,95.3,95.08,95.21,9700.0,84.9388,85.1085,84.912,85.0281,9700.0
2012-12-19 12:40:00,95.28,95.37,95.16,95.3,13500.0,85.0906,85.171,84.9834,85.1085,13500.0
2012-12-19 12:50:00,95.27,95.31,95.09,95.1,5700.0,85.0817,85.1174,84.9209,84.9299,5700.0
2012-12-19 13:00:00,95.18,95.2,95.1,95.15,5200.0,85.0013,85.0192,84.9299,84.9745,5200.0
2012-12-19 13:10:00,95.18,95.19,95.07,95.15,6000.0,85.0013,85.0102,84.9031,84.9745,6000.0
2012-12-19 13:20:00,95.16,95.27,95.11,95.2,67400.0,84.9834,85.0817,84.9388,85.0192,67400.0
2012-12-19 13:30:00,95.17,95.26,95.14,95.2,15600.0,84.9924,85.0728,84.9656,85.0192,15600.0
2012-12-19 13:40:00,95.17,95.3,95.13,95.3,3200.0,84.9924,85.1085,84.9567,85.1085,3200.0
2012-12-19 13:50:00,95.28,95.37,95.16,95.2,27000.0,85.0906,85.171,84.9834,85.0192,27000.0
2012-12-19 14:00:00,95.2,95.3,95.16,95.22,28500.0,85.0192,85.1085,84.9834,85.037,28500.0
2012-12-19 14:10:00,95.18,95.34,95.14,95.14,70600.0,85.0013,85.1442,84.9656,84.9656,70600.0
2012-12-19 14:20:00,95.17,95.22,95.13,95.18,6200.0,84.9924,85.037,84.9567,85.0013,6200.0
2012-12-19 14:30:00,95.17,95.19,95.03,95.15,2600.0,84.9924,85.0102,84.8673,84.9745,2600.0
2012-12-19 14:40:00,95.09,95.18,95.0,95.08,7700.0,84.9209,85.0013,84.8406,84.912,7700.0
2012-12-19 14:50:00,95.02,95.15,95.01,95.08,17200.0,84.8584,84.9745,84.8495,84.912,17200.0
2012-12-19 15:00:00,95.08,95.2,95.07,95.2,5500.0,84.912,85.0192,84.9031,85.0192,5500.0
2012-12-19 15:10:00,95.18,95.21,95.13,95.13,9100.0,85.0013,85.0281,84.9567,84.9567,9100.0
2012-12-19 15:20:00,95.13,95.2,95.11,95.18,20000.0,84.9567,85.0192,84.9388,85.0013,20000.0
2012-12-19 15:30:00,95.18,95.24,95.13,95.19,19400.0,85.0013,85.0549,84.9567,85.0102,19400.0
2012-12-19 15:40:00,95.18,95.24,95.13,95.19,22400.0,85.0013,85.0549,84.9567,85.0102,22400.0
2012-12-19 15:50:00,95.16,95.2,95.11,95.19,51400.0,84.9834,85.0192,84.9388,85.0102,51400.0
2012-12-20 09:30:00,95.28,95.93,95.01,95.2,11500.0,85.0906,85.6711,84.8495,85.0192,11500.0
2012-12-20 09:40:00,95.12,95.63,95.02,95.5,33000.0,84.9477,85.4032,84.8584,85.2871,33000.0
2012-12-20 09:50:00,95.5,95.62,95.16,95.32,11400.0,85.2871,85.3943,84.9834,85.1263,11400.0
2012-12-20 10:00:00,95.33,95.62,95.32,95.45,29900.0,85.1353,85.3943,85.1263,85.2424,29900.0
2012-12-20 10:10:00,95.43,95.53,95.36,95.46,6100.0,85.2246,85.3139,85.1621,85.2514,6100.0
2012-12-20 10:20:00,95.36,95.42,95.1,95.22,13600.0,85.1621,85.2156,84.9299,85.037,13600.0
2012-12-20 10:30:00,95.14,95.35,95.03,95.21,15100.0,84.9656,85.1531,84.8673,85.0281,15100.0
2012-12-20 10:40:00,95.27,95.35,95.15,95.32,6900.0,85.0817,85.1531,84.9745,85.1263,6900.0
2012-12-20 10:50:00,95.4,95.4,95.27,95.35,2400.0,85.1978,85.1978,85.0817,85.1531,2400.0
2012-12-20 11:00:00,95.36,95.36,95.11,95.19,14500.0,85.1621,85.1621,84.9388,85.0102,14500.0
2012-12-20 11:10:00,95.2,95.2,95.07,95.07,8200.0,85.0192,85.0192,84.9031,84.9031,8200.0
2012-12-20 11:20:00,95.11,95.12,94.93,95.12,5000.0,84.9388,84.9477,84.778,84.9477,5000.0
2012-12-20 11:30:00,95.05,95.27,95.05,95.23,29700.0,84.8852,85.0817,84.8852,85.046,29700.0
2012-12-20 11:40:00,95.23,95.33,95.2,95.33,9800.0,85.046,85.1353,85.0192,85.1353,9800.0
2012-12-20 11:50:00,95.29,95.31,95.07,95.13,2400.0,85.0995,85.1174,84.9031,84.9567,2400.0
2012-12-20 12:00:00,95.14,95.17,95.08,95.17,4600.0,84.9656,84.9924,84.912,84.9924,4600.0
2012-12-20 12:10:00,95.17,95.2,95.13,95.18,2300.0,84.9924,85.0192,84.9567,85.0013,2300.0
2012-12-20 12:20:00,95.18,95.26,95.14,95.14,3600.0,85.0013,85.0728,84.9656,84.9656,3600.0
2012-12-20 12:30:00,95.14,95.27,95.14,95.27,2800.0,84.9656,85.0817,84.9656,85.0817,2800.0
2012-12-20 12:40:00,95.23,95.28,95.19,95.22,1800.0,85.046,85.0906,85.0102,85.037,1800.0
2012-12-20 12:50:00,95.2,95.25,95.1,95.16,4900.0,85.0192,85.0638,84.9299,84.9834,4900.0
2012-12-20 13:00:00,95.15,95.25,95.07,95.19,15700.0,84.9745,85.0638,84.9031,85.0102,15700.0
2012-12-20 13:10:00,95.21,95.29,95.13,95.29,18100.0,85.0281,85.0995,84.9567,85.0995,18100.0
2012-12-20 13:20:00,95.29,95.34,95.13,95.23,12700.0,85.0995,85.1442,84.9567,85.046,12700.0
2012-12-20 13:30:00,95.16,95.31,95.16,95.25,9300.0,84.9834,85.1174,84.9834,85.0638,9300.0
2012-12-20 13:40:00,95.27,95.31,95.19,95.19,29900.0,85.0817,85.1174,85.0102,85.0102,29900.0
2012-12-20 13:50:00,95.21,95.28,95.16,95.16,6900.0,85.0281,85.0906,84.9834,84.9834,6900.0
2012-12-20 14:00:00,95.11,95.18,95.11,95.12,9100.0,84.9388,85.0013,84.9388,84.9477,9100.0
2012-12-20 14:10:00,95.15,95.16,95.04,95.11,8700.0,84.9745,84.9834,84.8763,84.9388,8700.0
2012-12-20 14:20:00,95.07,95.21,95.06,95.18,4900.0,84.9031,85.0281,84.8941,85.0013,4900.0
2012-12-20 14:30:00,95.16,95.24,95.14,95.18,5300.0,84.9834,85.0549,84.9656,85.0013,5300.0
2012-12-20 14:40:00,95.18,95.19,95.03,95.18,10400.0,85.0013,85.0102,84.8673,85.0013,10400.0
2012-12-20 14:50:00,95.18,95.22,95.08,95.19,8100.0,85.0013,85.037,84.912,85.0102,8100.0
2012-12-20 15:00:00,95.16,95.28,95.16,95.24,6700.0,84.9834,85.0906,84.9834,85.0549,6700.0
2012-12-20 15:10:00,95.21,95.24,95.13,95.18,12900.0,85.0281,85.0549,84.9567,85.0013,12900.0
2012-12-20 15:20:00,95.16,95.25,95.1,95.2,20500.0,84.9834,85.0638,84.9299,85.0192,20500.0
2012-12-20 15:30:00,95.2,95.25,95.15,95.19,30700.0,85.0192,85.0638,84.9745,85.0102,30700.0
2012-12-20 15:40:00,95.2,95.3,95.16,95.23,38400.0,85.0192,85.1085,84.9834,85.046,38400.0
2012-12-20 15:50:00,95.22,95.67,95.2,95.58,63300.0,85.037,85.4389,85.0192,85.3585,63300.0
2012-12-21 09:30:00,94.37,95.24,94.37,95.0,101700.0,84.2779,85.0549,84.2779,84.8406,101700.0
2012-12-21 09:40:00,95.16,95.26,94.93,94.94,6000.0,84.9834,85.0728,84.778,84.787,6000.0
2012-12-21 09:50:00,95.09,95.28,95.09,95.15,3300.0,84.9209,85.0906,84.9209,84.9745,3300.0
2012-12-21 10:00:00,95.04,95.18,94.86,95.06,4200.0,84.8763,85.0013,84.7155,84.8941,4200.0
2012-12-21 10:10:00,95.02,95.28,94.94,95.19,13700.0,84.8584,85.0906,84.787,85.0102,13700.0
2012-12-21 10:20:00,95.19,95.27,95.15,95.15,8700.0,85.0102,85.0817,84.9745,84.9745,8700.0
2012-12-21 10:30:00,95.22,95.29,95.13,95.16,7900.0,85.037,85.0995,84.9567,84.9834,7900.0
2012-12-21 10:40:00,95.16,95.24,95.0,95.01,4200.0,84.9834,85.0549,84.8406,84.8495,4200.0
2012-12-21 10:50:00,95.03,95.13,94.98,95.03,3400.0,84.8673,84.9567,84.8227,84.8673,3400.0
2012-12-21 11:00:00,95.05,95.12,94.84,95.01,7000.0,84.8852,84.9477,84.6977,84.8495,7000.0
2012-12-21 11:10:00,94.97,95.06,94.94,94.99,3100.0,84.8138,84.8941,84.787,84.8316,3100.0
2012-12-21 11:20:00,94.9,95.07,94.9,95.02,3800.0,84.7513,84.9031,84.7513,84.8584,3800.0
2012-12-21 11:30:00,95.05,95.05,94.64,94.65,5300.0,84.8852,84.8852,84.5191,84.528,5300.0
2012-12-21 11:40:00,94.64,94.72,94.59,94.6,3000.0,84.5191,84.5905,84.4744,84.4833,3000.0
2012-12-21 11:50:00,94.6,94.65,94.35,94.55,5900.0,84.4833,84.528,84.2601,84.4387,5900.0
2012-12-21 12:00:00,94.67,94.9,94.61,94.9,7200.0,84.5458,84.7513,84.4923,84.7513,7200.0
2012-12-21 12:10:00,94.96,94.96,94.7,94.72,4800.0,84.8048,84.8048,84.5726,84.5905,4800.0
2012-12-21 12:20:00,94.66,94.69,94.45,94.69,1300.0,84.5369,84.5637,84.3494,84.5637,1300.0
2012-12-21 12:30:00,94.59,94.63,94.45,94.51,800.0,84.4744,84.5101,84.3494,84.403,800.0
2012-12-21 12:40:00,94.62,94.69,94.51,94.61,3400.0,84.5012,84.5637,84.403,84.4923,3400.0
2012-12-21 12:50:00,94.62,94.69,94.42,94.69,5600.0,84.5012,84.5637,84.3226,84.5637,5600.0
2012-12-21 13:00:00,94.69,94.84,94.56,94.64,2100.0,84.5637,84.6977,84.4476,84.5191,2100.0
2012-12-21 13:10:00,94.54,94.79,94.52,94.79,1000.0,84.4297,84.653,84.4119,84.653,1000.0
2012-12-21 13:20:00,94.61,94.71,94.58,94.58,1000.0,84.4923,84.5816,84.4655,84.4655,1000.0
2012-12-21 13:30:00,94.63,94.77,94.58,94.77,2200.0,84.5101,84.6352,84.4655,84.6352,2200.0
2012-12-21 13:40:00,94.77,94.92,94.74,94.81,13900.0,84.6352,84.7691,84.6084,84.6709,13900.0
2012-12-21 13:50:00,94.94,95.05,94.88,94.9,1900.0,84.787,84.8852,84.7334,84.7513,1900.0
2012-12-21 14:00:00,95.09,95.09,94.89,95.02,1600.0,84.9209,84.9209,84.7423,84.8584,1600.0
2012-12-21 14:10:00,94.9,95.02,94.88,94.9,2200.0,84.7513,84.8584,84.7334,84.7513,2200.0
2012-12-21 14:20:00,94.85,94.93,94.82,94.82,1200.0,84.7066,84.778,84.6798,84.6798,1200.0
2012-12-21 14:30:00,94.82,94.87,94.73,94.87,3500.0,84.6798,84.7245,84.5994,84.7245,3500.0
2012-12-21 14:40:00,94.84,95.02,94.84,95.02,2900.0,84.6977,84.8584,84.6977,84.8584,2900.0
2012-12-21 14:50:00,95.01,95.09,94.9,94.94,3500.0,84.8495,84.9209,84.7513,84.787,3500.0
2012-12-21 15:00:00,94.9,95.01,94.9,95.01,2600.0,84.7513,84.8495,84.7513,84.8495,2600.0
2012-12-21 15:10:00,94.89,95.0,94.83,95.0,800.0,84.7423,84.8406,84.6887,84.8406,800.0
2012-12-21 15:20:00,94.9,95.04,94.86,95.0,9900.0,84.7513,84.8763,84.7155,84.8406,9900.0
2012-12-21 15:30:00,95.01,95.05,94.92,95.01,19300.0,84.8495,84.8852,84.7691,84.8495,19300.0
2012-12-21 15:40:00,95.05,95.25,94.89,94.93,24800.0,84.8852,85.0638,84.7423,84.778,24800.0
2012-12-21 15:50:00,94.91,95.07,94.89,95.01,28300.0,84.7602,84.9031,84.7423,84.8495,28300.0
2012-12-24 09:30:00,95.17,95.29,94.53,95.08,2400.0,84.9924,85.0995,84.4208,84.912,2400.0
2012-12-24 09:40:00,95.05,95.17,94.9,95.11,3200.0,84.8852,84.9924,84.7513,84.9388,3200.0
2012-12-24 09:50:00,94.98,95.31,94.98,95.26,1400.0,84.8227,85.1174,84.8227,85.0728,1400.0
2012-12-24 10:00:00,95.35,95.36,95.05,95.18,3100.0,85.1531,85.1621,84.8852,85.0013,3100.0
2012-12-24 10:10:00,95.19,95.19,95.09,95.13,1200.0,85.0102,85.0102,84.9209,84.9567,1200.0
2012-12-24 10:20:00,95.2,95.21,95.07,95.13,3500.0,85.0192,85.0281,84.9031,84.9567,3500.0
2012-12-24 10:30:00,95.22,95.38,95.18,95.28,2500.0,85.037,85.1799,85.0013,85.0906,2500.0
2012-12-24 10:40:00,95.21,95.22,95.16,95.17,5500.0,85.0281,85.037,84.9834,84.9924,5500.0
2012-12-24 10:50:00,95.16,95.25,95.16,95.25,2000.0,84.9834,85.0638,84.9834,85.0638,2000.0
2012-12-24 11:00:00,95.25,95.34,95.19,95.33,1800.0,85.0638,85.1442,85.0102,85.1353,1800.0
2012-12-24 11:10:00,95.4,95.46,95.38,95.4,4200.0,85.1978,85.2514,85.1799,85.1978,4200.0
2012-12-24 11:20:00,95.4,95.48,95.4,95.48,2000.0,85.1978,85.2692,85.1978,85.2692,2000.0
2012-12-24 11:30:00,95.45,95.48,95.36,95.48,2800.0,85.2424,85.2692,85.1621,85.2692,2800.0
2012-12-24 11:40:00,95.4,95.47,95.39,95.39,2600.0,85.1978,85.2603,85.1888,85.1888,2600.0
2012-12-24 11:50:00,95.38,95.42,95.35,95.42,2200.0,85.1799,85.2156,85.1531,85.2156,2200.0
2012-12-24 12:00:00,95.4,95.49,95.4,95.49,900.0,85.1978,85.2782,85.1978,85.2782,900.0
2012-12-24 12:10:00,95.44,95.48,95.38,95.48,4200.0,85.2335,85.2692,85.1799,85.2692,4200.0
2012-12-24 12:20:00,95.49,95.49,95.41,95.47,1700.0,85.2782,85.2782,85.2067,85.2603,1700.0
2012-12-24 12:30:00,95.46,95.46,95.29,95.37,7000.0,85.2514,85.2514,85.0995,85.171,7000.0
2012-12-24 12:40:00,95.47,95.5,95.41,95.45,5500.0,85.2603,85.2871,85.2067,85.2424,5500.0
2012-12-24 12:50:00,95.49,95.53,95.29,95.4,15100.0,85.2782,85.3139,85.0995,85.1978,15100.0
2012-12-26 09:30:00,95.74,95.74,95.0,95.56,1400.0,85.5014,85.5014,84.8406,85.3407,1400.0
2012-12-26 09:40:00,95.52,95.52,95.02,95.02,1300.0,85.3049,85.3049,84.8584,84.8584,1300.0
2012-12-26 09:50:00,95.11,95.27,95.07,95.19,1200.0,84.9388,85.0817,84.9031,85.0102,1200.0
2012-12-26 10:00:00,95.04,95.22,95.03,95.2,3100.0,84.8763,85.037,84.8673,85.0192,3100.0
2012-12-26 10:10:00,95.13,95.43,95.13,95.27,3000.0,84.9567,85.2246,84.9567,85.0817,3000.0
2012-12-26 10:20:00,95.33,95.34,95.23,95.33,1700.0,85.1353,85.1442,85.046,85.1353,1700.0
2012-12-26 10:30:00,95.31,95.31,95.19,95.2,1500.0,85.1174,85.1174,85.0102,85.0192,1500.0
2012-12-26 10:40:00,95.22,95.3,95.22,95.3,1800.0,85.037,85.1085,85.037,85.1085,1800.0
2012-12-26 10:50:00,95.33,95.38,95.28,95.33,1400.0,85.1353,85.1799,85.0906,85.1353,1400.0
2012-12-26 11:00:00,95.34,95.44,95.2,95.27,6000.0,85.1442,85.2335,85.0192,85.0817,6000.0
2012-12-26 11:10:00,95.28,95.55,95.19,95.24,11600.0,85.0906,85.3317,85.0102,85.0549,11600.0
2012-12-26 11:20:00,95.25,95.46,95.25,95.26,10600.0,85.0638,85.2514,85.0638,85.0728,10600.0
2012-12-26 11:30:00,95.31,95.39,95.19,95.31,1700.0,85.1174,85.1888,85.0102,85.1174,1700.0
2012-12-26 11:40:00,95.27,95.36,95.21,95.28,2800.0,85.0817,85.1621,85.0281,85.0906,2800.0
2012-12-26 11:50:00,95.31,95.43,95.3,95.3,700.0,85.1174,85.2246,85.1085,85.1085,700.0
2012-12-26 12:00:00,95.28,95.4,95.23,95.4,2100.0,85.0906,85.1978,85.046,85.1978,2100.0
2012-12-26 12:10:00,95.42,95.45,95.28,95.28,1900.0,85.2156,85.2424,85.0906,85.0906,1900.0
2012-12-26 12:20:00,95.27,95.33,95.05,95.33,16700.0,85.0817,85.1353,84.8852,85.1353,16700.0
2012-12-26 12:30:00,95.25,95.29,95.1,95.24,700.0,85.0638,85.0995,84.9299,85.0549,700.0
2012-12-26 12:40:00,95.24,95.36,95.13,95.36,1700.0,85.0549,85.1621,84.9567,85.1621,1700.0
2012-12-26 12:50:00,95.34,95.4,95.29,95.36,1300.0,85.1442,85.1978,85.0995,85.1621,1300.0
2012-12-26 13:00:00,95.32,95.32,95.1,95.27,5400.0,85.1263,85.1263,84.9299,85.0817,5400.0
2012-12-26 13:10:00,95.1,95.25,95.1,95.25,900.0,84.9299,85.0638,84.9299,85.0638,900.0
2012-12-26 13:20:00,95.32,95.43,95.28,95.4,700.0,85.1263,85.2246,85.0906,85.1978,700.0
2012-12-26 13:30:00,95.29,95.36,95.06,95.19,4400.0,85.0995,85.1621,84.8941,85.0102,4400.0
2012-12-26 13:40:00,95.13,95.18,95.06,95.15,3100.0,84.9567,85.0013,84.8941,84.9745,3100.0
2012-12-26 13:50:00,95.15,95.21,95.1,95.21,2100.0,84.9745,85.0281,84.9299,85.0281,2100.0
2012-12-26 14:00:00,95.21,95.35,95.21,95.35,1500.0,85.0281,85.1531,85.0281,85.1531,1500.0
2012-12-26 14:10:00,95.36,95.37,95.31,95.35,1800.0,85.1621,85.171,85.1174,85.1531,1800.0
2012-12-26 14:20:00,95.3,95.35,95.24,95.29,2800.0,85.1085,85.1531,85.0549,85.0995,2800.0
2012-12-26 14:30:00,95.32,95.35,95.31,95.34,1700.0,85.1263,85.1531,85.1174,85.1442,1700.0
2012-12-26 14:40:00,95.37,95.37,95.17,95.34,2100.0,85.171,85.171,84.9924,85.1442,2100.0
2012-12-26 14:50:00,95.35,95.6,95.35,95.46,2400.0,85.1531,85.3764,85.1531,85.2514,2400.0
2012-12-26 15:00:00,95.48,95.66,95.46,95.58,4200.0,85.2692,85.43,85.2514,85.3585,4200.0
2012-12-26 15:10:00,95.59,95.66,95.5,95.58,6100.0,85.3675,85.43,85.2871,85.3585,6100.0
2012-12-26 15:20:00,95.49,95.59,95.49,95.51,7300.0,85.2782,85.3675,85.2782,85.296,7300.0
2012-12-26 15:30:00,95.51,95.54,95.33,95.42,11200.0,85.296,85.3228,85.1353,85.2156,11200.0
2012-12-26 15:40:00,95.36,95.36,95.15,95.29,9900.0,85.1621,85.1621,84.9745,85.0995,9900.0
2012-12-26 15:50:00,95.25,95.37,95.13,95.22,20900.0,85.0638,85.171,84.9567,85.037,20900.0
2012-12-27 09:30:00,95.2,95.38,94.85,95.38,6100.0,85.0192,85.1799,84.7066,85.1799,6100.0
2012-12-27 09:40:00,95.39,95.39,95.16,95.25,5700.0,85.1888,85.1888,84.9834,85.0638,5700.0
2012-12-27 09:50:00,95.23,95.23,94.75,94.85,4600.0,85.046,85.046,84.6173,84.7066,4600.0
2012-12-27 10:00:00,94.85,95.06,94.71,95.06,1900.0,84.7066,84.8941,84.5816,84.8941,1900.0
2012-12-27 10:10:00,95.04,95.09,94.65,94.75,5700.0,84.8763,84.9209,84.528,84.6173,5700.0
2012-12-27 10:20:00,94.76,94.86,94.46,94.7,4500.0,84.6262,84.7155,84.3583,84.5726,4500.0
2012-12-27 10:30:00,94.49,94.68,94.45,94.6,1900.0,84.3851,84.5548,84.3494,84.4833,1900.0
2012-12-27 10:40:00,94.59,94.86,94.5,94.83,2400.0,84.4744,84.7155,84.394,84.6887,2400.0
2012-12-27 10:50:00,94.82,94.82,94.56,94.64,4100.0,84.6798,84.6798,84.4476,84.5191,4100.0
2012-12-27 11:00:00,94.69,94.69,94.45,94.45,800.0,84.5637,84.5637,84.3494,84.3494,800.0
2012-12-27 11:10:00,94.37,94.37,94.07,94.31,4000.0,84.2779,84.2779,84.01,84.2243,4000.0
2012-12-27 11:20:00,94.19,94.44,94.17,94.44,4100.0,84.1172,84.3404,84.0993,84.3404,4100.0
2012-12-27 11:30:00,94.39,94.51,94.39,94.51,600.0,84.2958,84.403,84.2958,84.403,600.0
2012-12-27 11:40:00,94.52,94.52,94.23,94.39,7500.0,84.4119,84.4119,84.1529,84.2958,7500.0
2012-12-27 11:50:00,94.39,94.4,94.05,94.24,3300.0,84.2958,84.3047,83.9922,84.1618,3300.0
2012-12-27 12:00:00,94.1,94.27,93.44,93.5,10400.0,84.0368,84.1886,83.4474,83.501,10400.0
2012-12-27 12:10:00,93.44,93.73,93.33,93.48,12800.0,83.4474,83.7064,83.3491,83.4831,12800.0
2012-12-27 12:20:00,93.47,93.54,93.34,93.38,7000.0,83.4742,83.5367,83.3581,83.3938,7000.0
2012-12-27 12:30:00,93.35,93.4,92.88,93.15,13100.0,83.367,83.4117,82.9473,83.1884,13100.0
2012-12-27 12:40:00,93.23,93.3,93.08,93.12,5800.0,83.2598,83.3224,83.1259,83.1616,5800.0
2012-12-27 12:50:00,93.22,93.32,93.12,93.26,7900.0,83.2509,83.3402,83.1616,83.2866,7900.0
2012-12-27 13:00:00,93.25,93.63,93.25,93.55,3100.0,83.2777,83.6171,83.2777,83.5456,3100.0
2012-12-27 13:10:00,93.76,94.1,93.63,94.1,2600.0,83.7332,84.0368,83.6171,84.0368,2600.0
2012-12-27 13:20:00,94.03,94.03,93.5,93.5,7200.0,83.9743,83.9743,83.501,83.501,7200.0
2012-12-27 13:30:00,93.64,93.72,93.55,93.57,4300.0,83.626,83.6974,83.5456,83.5635,4300.0
2012-12-27 13:40:00,93.62,93.68,93.28,93.31,5400.0,83.6081,83.6617,83.3045,83.3313,5400.0
2012-12-27 13:50:00,93.32,93.38,93.21,93.23,5200.0,83.3402,83.3938,83.242,83.2598,5200.0
2012-12-27 14:00:00,93.22,93.36,93.17,93.36,12200.0,83.2509,83.3759,83.2063,83.3759,12200.0
2012-12-27 14:10:00,93.33,93.5,93.29,93.5,2000.0,83.3491,83.501,83.3134,83.501,2000.0
2012-12-27 14:20:00,93.46,93.46,93.29,93.33,1600.0,83.4652,83.4652,83.3134,83.3491,1600.0
2012-12-27 14:30:00,93.32,93.39,93.05,93.37,4000.0,83.3402,83.4027,83.0991,83.3849,4000.0
2012-12-27 14:40:00,93.38,94.02,93.29,93.89,4700.0,83.3938,83.9654,83.3134,83.8493,4700.0
2012-12-27 14:50:00,93.91,94.13,93.9,94.11,3100.0,83.8671,84.0636,83.8582,84.0457,3100.0
2012-12-27 15:00:00,94.11,94.37,93.96,94.28,9200.0,84.0457,84.2779,83.9118,84.1976,9200.0
2012-12-27 15:10:00,94.26,94.29,93.92,94.14,9600.0,84.1797,84.2065,83.8761,84.0725,9600.0
2012-12-27 15:20:00,94.2,94.52,94.15,94.44,7900.0,84.1261,84.4119,84.0815,84.3404,7900.0
2012-12-27 15:30:00,94.41,94.69,94.41,94.62,10500.0,84.3137,84.5637,84.3137,84.5012,10500.0
2012-12-27 15:40:00,94.56,94.87,94.56,94.72,11400.0,84.4476,84.7245,84.4476,84.5905,11400.0
2012-12-27 15:50:00,94.73,94.84,94.5,94.72,21400.0,84.5994,84.6977,84.394,84.5905,21400.0
2012-12-28 09:30:00,94.0,94.32,93.92,93.98,1700.0,83.9475,84.2333,83.8761,83.9296,1700.0
2012-12-28 09:40:00,94.03,94.31,94.03,94.03,1800.0,83.9743,84.2243,83.9743,83.9743,1800.0
2012-12-28 09:50:00,94.05,94.28,94.05,94.28,1700.0,83.9922,84.1976,83.9922,84.1976,1700.0
2012-12-28 10:00:00,94.3,94.43,94.05,94.09,3700.0,84.2154,84.3315,83.9922,84.0279,3700.0
2012-12-28 10:10:00,94.12,94.28,93.87,93.91,13100.0,84.0547,84.1976,83.8314,83.8671,13100.0
2012-12-28 10:20:00,93.91,94.06,93.82,93.95,9200.0,83.8671,84.0011,83.7867,83.9028,9200.0
2012-12-28 10:30:00,93.96,93.99,93.57,93.75,11100.0,83.9118,83.9386,83.5635,83.7242,11100.0
2012-12-28 10:40:00,93.57,94.06,93.56,93.86,8500.0,83.5635,84.0011,83.5546,83.8225,8500.0
2012-12-28 10:50:00,93.78,93.98,93.64,93.64,9100.0,83.751,83.9296,83.626,83.626,9100.0
2012-12-28 11:00:00,93.73,93.73,93.46,93.5,5900.0,83.7064,83.7064,83.4652,83.501,5900.0
2012-12-28 11:10:00,93.47,93.53,93.31,93.31,28100.0,83.4742,83.5278,83.3313,83.3313,28100.0
2012-12-28 11:20:00,93.37,93.39,93.22,93.26,7900.0,83.3849,83.4027,83.2509,83.2866,7900.0
2012-12-28 11:30:00,93.18,93.4,93.13,93.28,4600.0,83.2152,83.4117,83.1705,83.3045,4600.0
2012-12-28 11:40:00,93.29,93.35,93.05,93.08,5500.0,83.3134,83.367,83.0991,83.1259,5500.0
2012-12-28 11:50:00,93.13,93.16,93.02,93.16,10700.0,83.1705,83.1973,83.0723,83.1973,10700.0
2012-12-28 12:00:00,93.09,93.3,93.09,93.26,14500.0,83.1348,83.3224,83.1348,83.2866,14500.0
2012-12-28 12:10:00,93.25,93.35,93.18,93.33,9400.0,83.2777,83.367,83.2152,83.3491,9400.0
2012-12-28 12:20:00,93.34,93.45,93.06,93.45,10900.0,83.3581,83.4563,83.108,83.4563,10900.0
2012-12-28 12:30:00,93.42,93.5,93.27,93.47,3900.0,83.4295,83.501,83.2956,83.4742,3900.0
2012-12-28 12:40:00,93.47,93.65,93.42,93.6,8000.0,83.4742,83.6349,83.4295,83.5903,8000.0
2012-12-28 12:50:00,93.6,93.6,93.44,93.45,14000.0,83.5903,83.5903,83.4474,83.4563,14000.0
2012-12-28 13:00:00,93.31,93.58,93.3,93.36,18400.0,83.3313,83.5724,83.3224,83.3759,18400.0
2012-12-28 13:10:00,93.36,93.51,93.3,93.33,17900.0,83.3759,83.5099,83.3224,83.3491,17900.0
2012-12-28 13:20:00,93.33,93.48,93.17,93.18,11100.0,83.3491,83.4831,83.2063,83.2152,11100.0
2012-12-28 13:30:00,93.21,93.32,93.04,93.18,9300.0,83.242,83.3402,83.0902,83.2152,9300.0
2012-12-28 13:40:00,93.22,93.55,93.14,93.55,5100.0,83.2509,83.5456,83.1795,83.5456,5100.0
2012-12-28 13:50:00,93.46,93.52,93.34,93.34,5300.0,83.4652,83.5188,83.3581,83.3581,5300.0
2012-12-28 14:00:00,93.36,93.48,93.3,93.3,6800.0,83.3759,83.4831,83.3224,83.3224,6800.0
2012-12-28 14:10:00,93.32,93.37,93.24,93.3,5000.0,83.3402,83.3849,83.2688,83.3224,5000.0
2012-12-28 14:20:00,93.32,93.48,93.32,93.4,4600.0,83.3402,83.4831,83.3402,83.4117,4600.0
2012-12-28 14:30:00,93.42,93.51,93.34,93.44,2300.0,83.4295,83.5099,83.3581,83.4474,2300.0
2012-12-28 14:40:00,93.45,93.59,93.44,93.53,4300.0,83.4563,83.5813,83.4474,83.5278,4300.0
2012-12-28 14:50:00,93.6,93.69,93.56,93.65,5400.0,83.5903,83.6706,83.5546,83.6349,5400.0
2012-12-28 15:00:00,93.61,93.72,93.57,93.6,7000.0,83.5992,83.6974,83.5635,83.5903,7000.0
2012-12-28 15:10:00,93.6,93.67,93.49,93.67,8000.0,83.5903,83.6528,83.492,83.6528,8000.0
2012-12-28 15:20:00,93.63,93.7,93.57,93.61,16900.0,83.6171,83.6796,83.5635,83.5992,16900.0
2012-12-28 15:30:00,93.62,93.74,93.12,93.13,17200.0,83.6081,83.7153,83.1616,83.1705,17200.0
2012-12-28 15:40:00,93.12,93.64,93.11,93.23,14600.0,83.1616,83.626,83.1527,83.2598,14600.0
2012-12-28 15:50:00,93.2,93.4,93.0,93.39,25300.0,83.2331,83.4117,83.0544,83.4027,25300.0
2012-12-31 09:30:00,93.24,93.64,93.01,93.44,6100.0,83.2688,83.626,83.0634,83.4474,6100.0
2012-12-31 09:40:00,93.5,93.5,93.18,93.24,11900.0,83.501,83.501,83.2152,83.2688,11900.0
2012-12-31 09:50:00,93.22,93.52,93.22,93.45,7600.0,83.2509,83.5188,83.2509,83.4563,7600.0
2012-12-31 10:00:00,93.48,93.7,93.34,93.68,6700.0,83.4831,83.6796,83.3581,83.6617,6700.0
2012-12-31 10:10:00,93.56,93.97,93.56,93.85,9900.0,83.5546,83.9207,83.5546,83.8135,9900.0
2012-12-31 10:20:00,93.79,93.99,93.74,93.94,2900.0,83.76,83.9386,83.7153,83.8939,2900.0
2012-12-31 10:30:00,93.9,93.9,93.69,93.7,2900.0,83.8582,83.8582,83.6706,83.6796,2900.0
2012-12-31 10:40:00,93.67,93.8,93.56,93.57,3300.0,83.6528,83.7689,83.5546,83.5635,3300.0
2012-12-31 10:50:00,93.57,93.72,93.57,93.67,1400.0,83.5635,83.6974,83.5635,83.6528,1400.0
2012-12-31 11:00:00,93.6,93.74,93.45,93.7,33900.0,83.5903,83.7153,83.4563,83.6796,33900.0
2012-12-31 11:10:00,93.74,94.01,93.74,93.89,4500.0,83.7153,83.9564,83.7153,83.8493,4500.0
2012-12-31 11:20:00,93.9,93.99,93.6,93.9,3800.0,83.8582,83.9386,83.5903,83.8582,3800.0
2012-12-31 11:30:00,93.86,93.93,93.84,93.84,2600.0,83.8225,83.885,83.8046,83.8046,2600.0
2012-12-31 11:40:00,93.69,93.7,93.25,93.7,3700.0,83.6706,83.6796,83.2777,83.6796,3700.0
2012-12-31 11:50:00,93.64,93.73,93.55,93.55,6000.0,83.626,83.7064,83.5456,83.5456,6000.0
2012-12-31 12:00:00,93.72,93.72,93.56,93.67,1800.0,83.6974,83.6974,83.5546,83.6528,1800.0
2012-12-31 12:10:00,93.57,93.57,93.5,93.51,2300.0,83.5635,83.5635,83.501,83.5099,2300.0
2012-12-31 12:20:00,93.52,93.71,93.51,93.62,7500.0,83.5188,83.6885,83.5099,83.6081,7500.0
2012-12-31 12:30:00,93.65,93.97,93.65,93.94,3600.0,83.6349,83.9207,83.6349,83.8939,3600.0
2012-12-31 12:40:00,94.06,94.5,94.06,94.5,2300.0,84.0011,84.394,84.0011,84.394,2300.0
2012-12-31 12:50:00,94.57,94.66,94.36,94.61,7800.0,84.4565,84.5369,84.269,84.4923,7800.0
2012-12-31 13:00:00,94.63,94.65,94.41,94.41,1800.0,84.5101,84.528,84.3137,84.3137,1800.0
2012-12-31 13:10:00,94.06,94.51,94.06,94.45,3200.0,84.0011,84.403,84.0011,84.3494,3200.0
2012-12-31 13:20:00,94.36,94.62,94.36,94.62,1400.0,84.269,84.5012,84.269,84.5012,1400.0
2012-12-31 13:30:00,94.62,94.67,94.56,94.67,3100.0,84.5012,84.5458,84.4476,84.5458,3100.0
2012-12-31 13:40:00,94.59,94.88,94.34,94.52,8000.0,84.4744,84.7334,84.2511,84.4119,8000.0
2012-12-31 13:50:00,94.49,94.5,94.18,94.39,8100.0,84.3851,84.394,84.1082,84.2958,8100.0
2012-12-31 14:00:00,94.35,94.35,94.09,94.09,22000.0,84.2601,84.2601,84.0279,84.0279,22000.0
2012-12-31 14:10:00,94.08,94.18,94.05,94.07,2000.0,84.0189,84.1082,83.9922,84.01,2000.0
2012-12-31 14:20:00,94.02,94.18,93.96,94.12,4500.0,83.9654,84.1082,83.9118,84.0547,4500.0
2012-12-31 14:30:00,94.12,94.23,94.07,94.08,6100.0,84.0547,84.1529,84.01,84.0189,6100.0
2012-12-31 14:40:00,94.15,94.26,94.09,94.11,6300.0,84.0815,84.1797,84.0279,84.0457,6300.0
2012-12-31 14:50:00,94.08,94.43,94.05,94.43,7600.0,84.0189,84.3315,83.9922,84.3315,7600.0
2012-12-31 15:00:00,94.33,94.45,94.1,94.14,11300.0,84.2422,84.3494,84.0368,84.0725,11300.0
2012-12-31 15:10:00,94.12,94.24,94.0,94.04,8400.0,84.0547,84.1618,83.9475,83.9832,8400.0
2012-12-31 15:20:00,94.0,94.26,93.89,94.08,8400.0,83.9475,84.1797,83.8493,84.0189,8400.0
2012-12-31 15:30:00,94.0,94.22,93.89,94.22,13800.0,83.9475,84.144,83.8493,84.144,13800.0
2012-12-31 15:40:00,94.18,94.3,94.12,94.29,8300.0,84.1082,84.2154,84.0547,84.2065,8300.0
2012-12-31 15:50:00,94.27,94.41,94.23,94.26,40800.0,84.1886,84.3137,84.1529,84.1797,40800.0
2013-01-02 09:30:00,98.11,98.11,96.96,97.74,17000.0,87.618,87.618,86.591,87.2875,17000.0
2013-01-02 09:40:00,97.77,97.96,97.11,97.95,11800.0,87.3143,87.484,86.7249,87.4751,11800.0
2013-01-02 09:50:00,97.6,97.99,97.21,97.22,15300.0,87.1625,87.5108,86.8142,86.8231,15300.0
2013-01-02 10:00:00,97.3,97.75,97.26,97.34,9500.0,86.8946,87.2965,86.8589,86.9303,9500.0
2013-01-02 10:10:00,97.37,97.89,97.21,97.8,10600.0,86.9571,87.4215,86.8142,87.3411,10600.0
2013-01-02 10:20:00,97.65,97.82,97.57,97.68,28900.0,87.2072,87.359,87.1357,87.234,28900.0
2013-01-02 10:30:00,97.7,97.7,97.29,97.37,6100.0,87.2518,87.2518,86.8857,86.9571,6100.0
2013-01-02 10:40:00,97.38,97.64,97.36,97.44,5700.0,86.966,87.1982,86.9482,87.0196,5700.0
2013-01-02 10:50:00,97.45,97.5,97.3,97.3,8900.0,87.0285,87.0732,86.8946,86.8946,8900.0
2013-01-02 11:00:00,97.29,97.29,97.02,97.23,5700.0,86.8857,86.8857,86.6445,86.8321,5700.0
2013-01-02 11:10:00,97.25,97.33,96.88,96.98,10900.0,86.8499,86.9214,86.5195,86.6088,10900.0
2013-01-02 11:20:00,96.9,97.5,96.9,97.19,14300.0,86.5374,87.0732,86.5374,86.7964,14300.0
2013-01-02 11:30:00,97.32,97.43,97.18,97.18,10300.0,86.9125,87.0107,86.7874,86.7874,10300.0
2013-01-02 11:40:00,97.25,97.29,97.15,97.24,3400.0,86.8499,86.8857,86.7606,86.841,3400.0
2013-01-02 11:50:00,97.3,97.39,97.17,97.17,4000.0,86.8946,86.975,86.7785,86.7785,4000.0
2013-01-02 12:00:00,97.17,97.38,97.05,97.37,7300.0,86.7785,86.966,86.6713,86.9571,7300.0
2013-01-02 12:10:00,97.4,97.4,97.25,97.33,6900.0,86.9839,86.9839,86.8499,86.9214,6900.0
2013-01-02 12:20:00,97.39,97.4,96.97,97.16,4300.0,86.975,86.9839,86.5999,86.7696,4300.0
2013-01-02 12:30:00,97.14,97.2,97.01,97.11,4300.0,86.7517,86.8053,86.6356,86.7249,4300.0
2013-01-02 12:40:00,97.11,97.13,96.99,97.09,5300.0,86.7249,86.7428,86.6177,86.707,5300.0
2013-01-02 12:50:00,97.07,97.07,96.84,96.84,2800.0,86.6892,86.6892,86.4838,86.4838,2800.0
2013-01-02 13:00:00,96.92,97.09,96.88,97.0,10800.0,86.5552,86.707,86.5195,86.6267,10800.0
2013-01-02 13:10:00,97.0,97.13,96.97,97.01,1800.0,86.6267,86.7428,86.5999,86.6356,1800.0
2013-01-02 13:20:00,97.14,97.15,97.0,97.04,14900.0,86.7517,86.7606,86.6267,86.6624,14900.0
2013-01-02 13:30:00,97.02,97.1,96.83,96.97,5800.0,86.6445,86.716,86.4749,86.5999,5800.0
2013-01-02 13:40:00,96.77,97.01,96.77,96.99,5600.0,86.4213,86.6356,86.4213,86.6177,5600.0
2013-01-02 13:50:00,96.94,97.1,96.9,97.0,9000.0,86.5731,86.716,86.5374,86.6267,9000.0
2013-01-02 14:00:00,97.0,97.11,96.89,97.09,9200.0,86.6267,86.7249,86.5284,86.707,9200.0
2013-01-02 14:10:00,97.09,97.1,96.84,96.93,8300.0,86.707,86.716,86.4838,86.5642,8300.0
2013-01-02 14:20:00,97.0,97.06,96.97,97.0,13900.0,86.6267,86.6803,86.5999,86.6267,13900.0
2013-01-02 14:30:00,96.99,97.0,96.79,96.91,5000.0,86.6177,86.6267,86.4391,86.5463,5000.0
2013-01-02 14:40:00,96.88,97.01,96.87,96.97,6900.0,86.5195,86.6356,86.5106,86.5999,6900.0
2013-01-02 14:50:00,96.99,97.02,96.9,96.95,6600.0,86.6177,86.6445,86.5374,86.582,6600.0
2013-01-02 15:00:00,96.97,97.06,96.91,96.98,9400.0,86.5999,86.6803,86.5463,86.6088,9400.0
2013-01-02 15:10:00,96.96,97.14,96.9,97.04,9600.0,86.591,86.7517,86.5374,86.6624,9600.0
2013-01-02 15:20:00,97.03,97.12,96.9,96.98,13700.0,86.6535,86.7338,86.5374,86.6088,13700.0
2013-01-02 15:30:00,97.0,97.02,96.82,97.0,9300.0,86.6267,86.6445,86.4659,86.6267,9300.0
2013-01-02 15:40:00,97.01,97.06,96.91,97.0,23700.0,86.6356,86.6803,86.5463,86.6267,23700.0
2013-01-02 15:50:00,97.04,97.23,96.93,96.99,78300.0,86.6624,86.8321,86.5642,86.6177,78300.0
2013-01-03 09:30:00,97.36,97.49,96.75,97.15,19200.0,86.9482,87.0643,86.4034,86.7606,19200.0
2013-01-03 09:40:00,96.97,97.06,96.94,96.98,4300.0,86.5999,86.6803,86.5731,86.6088,4300.0
2013-01-03 09:50:00,96.95,97.1,96.9,97.05,4300.0,86.582,86.716,86.5374,86.6713,4300.0
2013-01-03 10:00:00,97.1,97.1,96.83,97.06,3800.0,86.716,86.716,86.4749,86.6803,3800.0
2013-01-03 10:10:00,96.96,97.01,96.82,97.01,4000.0,86.591,86.6356,86.4659,86.6356,4000.0
2013-01-03 10:20:00,96.92,97.04,96.92,96.92,2300.0,86.5552,86.6624,86.5552,86.5552,2300.0
2013-01-03 10:30:00,96.92,97.24,96.92,97.2,7800.0,86.5552,86.841,86.5552,86.8053,7800.0
2013-01-03 10:40:00,97.2,97.27,97.09,97.09,4800.0,86.8053,86.8678,86.707,86.707,4800.0
2013-01-03 10:50:00,97.18,97.18,97.04,97.15,4100.0,86.7874,86.7874,86.6624,86.7606,4100.0
2013-01-03 11:00:00,97.15,97.23,96.92,97.0,8800.0,86.7606,86.8321,86.5552,86.6267,8800.0
2013-01-03 11:10:00,97.03,97.08,96.98,97.08,2900.0,86.6535,86.6981,86.6088,86.6981,2900.0
2013-01-03 11:20:00,97.09,97.17,96.97,97.06,12600.0,86.707,86.7785,86.5999,86.6803,12600.0
2013-01-03 11:30:00,97.11,97.4,97.07,97.4,3700.0,86.7249,86.9839,86.6892,86.9839,3700.0
2013-01-03 11:40:00,97.24,97.31,97.2,97.2,2600.0,86.841,86.9035,86.8053,86.8053,2600.0
2013-01-03 11:50:00,97.26,97.36,97.11,97.16,8500.0,86.8589,86.9482,86.7249,86.7696,8500.0
2013-01-03 12:00:00,97.23,97.29,97.12,97.2,4000.0,86.8321,86.8857,86.7338,86.8053,4000.0
2013-01-03 12:10:00,97.2,97.35,97.11,97.35,13800.0,86.8053,86.9392,86.7249,86.9392,13800.0
2013-01-03 12:20:00,97.35,97.58,97.27,97.27,14100.0,86.9392,87.1446,86.8678,86.8678,14100.0
2013-01-03 12:30:00,97.38,97.5,97.33,97.33,2800.0,86.966,87.0732,86.9214,86.9214,2800.0
2013-01-03 12:40:00,97.41,97.41,97.18,97.27,25200.0,86.9928,86.9928,86.7874,86.8678,25200.0
2013-01-03 12:50:00,97.26,97.46,97.09,97.46,8500.0,86.8589,87.0375,86.707,87.0375,8500.0
2013-01-03 13:00:00,97.34,97.5,97.21,97.34,3000.0,86.9303,87.0732,86.8142,86.9303,3000.0
2013-01-03 13:10:00,97.14,97.34,97.13,97.33,1200.0,86.7517,86.9303,86.7428,86.9214,1200.0
2013-01-03 13:20:00,97.28,97.41,97.21,97.22,5100.0,86.8767,86.9928,86.8142,86.8231,5100.0
2013-01-03 13:30:00,97.25,97.31,97.21,97.22,3700.0,86.8499,86.9035,86.8142,86.8231,3700.0
2013-01-03 13:40:00,97.22,97.28,97.16,97.18,3200.0,86.8231,86.8767,86.7696,86.7874,3200.0
2013-01-03 13:50:00,97.23,97.23,97.09,97.09,900.0,86.8321,86.8321,86.707,86.707,900.0
2013-01-03 14:00:00,97.04,97.23,96.97,97.03,29800.0,86.6624,86.8321,86.5999,86.6535,29800.0
2013-01-03 14:10:00,97.0,97.1,96.85,97.1,2400.0,86.6267,86.716,86.4927,86.716,2400.0
2013-01-03 14:20:00,97.06,97.13,96.93,97.01,20600.0,86.6803,86.7428,86.5642,86.6356,20600.0
2013-01-03 14:30:00,97.0,97.09,96.93,97.09,10100.0,86.6267,86.707,86.5642,86.707,10100.0
2013-01-03 14:40:00,97.14,97.2,97.02,97.02,4000.0,86.7517,86.8053,86.6445,86.6445,4000.0
2013-01-03 14:50:00,97.02,97.14,96.95,97.06,10300.0,86.6445,86.7517,86.582,86.6803,10300.0
2013-01-03 15:00:00,97.04,97.1,96.95,97.0,11300.0,86.6624,86.716,86.582,86.6267,11300.0
2013-01-03 15:10:00,97.0,97.08,96.95,97.02,23600.0,86.6267,86.6981,86.582,86.6445,23600.0
2013-01-03 15:20:00,97.02,97.08,96.9,96.96,15800.0,86.6445,86.6981,86.5374,86.591,15800.0
2013-01-03 15:30:00,96.95,97.02,96.85,96.98,13600.0,86.582,86.6445,86.4927,86.6088,13600.0
2013-01-03 15:40:00,96.94,96.96,96.8,96.88,8800.0,86.5731,86.591,86.4481,86.5195,8800.0
2013-01-03 15:50:00,96.85,96.98,96.82,96.95,63600.0,86.4927,86.6088,86.4659,86.582,63600.0
2013-01-04 09:30:00,97.18,97.29,96.88,97.1,2300.0,86.7874,86.8857,86.5195,86.716,2300.0
2013-01-04 09:40:00,97.18,97.58,97.16,97.24,4000.0,86.7874,87.1446,86.7696,86.841,4000.0
2013-01-04 09:50:00,97.25,97.29,97.16,97.29,400.0,86.8499,86.8857,86.7696,86.8857,400.0
2013-01-04 10:00:00,97.47,97.47,97.18,97.27,1500.0,87.0464,87.0464,86.7874,86.8678,1500.0
2013-01-04 10:10:00,97.28,97.47,97.24,97.47,3200.0,86.8767,87.0464,86.841,87.0464,3200.0
2013-01-04 10:20:00,97.34,97.57,97.25,97.3,4000.0,86.9303,87.1357,86.8499,86.8946,4000.0
2013-01-04 10:30:00,97.39,97.39,97.24,97.25,1600.0,86.975,86.975,86.841,86.8499,1600.0
2013-01-04 10:40:00,97.28,97.4,97.27,97.36,3200.0,86.8767,86.9839,86.8678,86.9482,3200.0
2013-01-04 10:50:00,97.37,97.45,97.33,97.33,4200.0,86.9571,87.0285,86.9214,86.9214,4200.0
2013-01-04 11:00:00,97.33,97.4,97.31,97.37,1700.0,86.9214,86.9839,86.9035,86.9571,1700.0
2013-01-04 11:10:00,97.39,97.5,97.39,97.45,2900.0,86.975,87.0732,86.975,87.0285,2900.0
2013-01-04 11:20:00,97.44,97.49,97.37,97.45,1800.0,87.0196,87.0643,86.9571,87.0285,1800.0
2013-01-04 11:30:00,97.49,97.71,97.49,97.65,1900.0,87.0643,87.2607,87.0643,87.2072,1900.0
2013-01-04 11:40:00,97.68,97.73,97.43,97.44,2800.0,87.234,87.2786,87.0107,87.0196,2800.0
2013-01-04 11:50:00,97.49,97.67,97.49,97.59,3300.0,87.0643,87.225,87.0643,87.1536,3300.0
2013-01-04 12:00:00,97.66,97.87,97.59,97.76,9300.0,87.2161,87.4036,87.1536,87.3054,9300.0
2013-01-04 12:10:00,97.85,97.85,97.74,97.79,6700.0,87.3858,87.3858,87.2875,87.3322,6700.0
2013-01-04 12:20:00,97.84,97.89,97.74,97.89,3600.0,87.3768,87.4215,87.2875,87.4215,3600.0
2013-01-04 12:30:00,97.87,97.87,97.75,97.81,3000.0,87.4036,87.4036,87.2965,87.3501,3000.0
2013-01-04 12:40:00,97.78,97.8,97.74,97.74,3400.0,87.3233,87.3411,87.2875,87.2875,3400.0
2013-01-04 12:50:00,97.79,97.81,97.74,97.77,4800.0,87.3322,87.3501,87.2875,87.3143,4800.0
2013-01-04 13:00:00,97.74,97.76,97.64,97.64,8300.0,87.2875,87.3054,87.1982,87.1982,8300.0
2013-01-04 13:10:00,97.68,97.7,97.64,97.64,2900.0,87.234,87.2518,87.1982,87.1982,2900.0
2013-01-04 13:20:00,97.65,97.72,97.63,97.66,18400.0,87.2072,87.2697,87.1893,87.2161,18400.0
2013-01-04 13:30:00,97.66,97.69,97.56,97.56,4800.0,87.2161,87.2429,87.1268,87.1268,4800.0
2013-01-04 13:40:00,97.61,97.61,97.45,97.58,1100.0,87.1714,87.1714,87.0285,87.1446,1100.0
2013-01-04 13:50:00,97.49,97.65,97.47,97.6,3700.0,87.0643,87.2072,87.0464,87.1625,3700.0
2013-01-04 14:00:00,97.59,97.78,97.59,97.66,4600.0,87.1536,87.3233,87.1536,87.2161,4600.0
2013-01-04 14:10:00,97.58,97.58,97.29,97.44,9100.0,87.1446,87.1446,86.8857,87.0196,9100.0
2013-01-04 14:20:00,97.51,97.55,97.51,97.55,700.0,87.0821,87.1179,87.0821,87.1179,700.0
2013-01-04 14:30:00,97.62,97.62,97.57,97.59,600.0,87.1804,87.1804,87.1357,87.1536,600.0
2013-01-04 14:40:00,97.62,97.71,97.55,97.58,3100.0,87.1804,87.2607,87.1179,87.1446,3100.0
2013-01-04 14:50:00,97.58,97.65,97.35,97.43,21500.0,87.1446,87.2072,86.9392,87.0107,21500.0
2013-01-04 15:00:00,97.47,97.62,97.35,97.54,8400.0,87.0464,87.1804,86.9392,87.1089,8400.0
2013-01-04 15:10:00,97.51,97.58,97.46,97.52,7600.0,87.0821,87.1446,87.0375,87.0911,7600.0
2013-01-04 15:20:00,97.52,97.58,97.43,97.53,11500.0,87.0911,87.1446,87.0107,87.1,11500.0
2013-01-04 15:30:00,97.52,97.6,97.41,97.48,7400.0,87.0911,87.1625,86.9928,87.0553,7400.0
2013-01-04 15:40:00,97.48,97.62,97.45,97.55,52300.0,87.0553,87.1804,87.0285,87.1179,52300.0
2013-01-04 15:50:00,97.58,97.84,97.53,97.7,52600.0,87.1446,87.3768,87.1,87.2518,52600.0
2013-01-07 09:30:00,100.03,100.03,97.37,97.89,5400.0,89.3326,89.3326,86.9571,87.4215,5400.0
2013-01-07 09:40:00,97.9,98.11,97.84,97.88,1800.0,87.4304,87.618,87.3768,87.4126,1800.0
2013-01-07 09:50:00,97.9,97.93,97.64,97.9,3100.0,87.4304,87.4572,87.1982,87.4304,3100.0
2013-01-07 10:00:00,97.85,98.01,97.73,97.93,22200.0,87.3858,87.5287,87.2786,87.4572,22200.0
2013-01-07 10:10:00,97.94,97.94,97.72,97.77,1700.0,87.4661,87.4661,87.2697,87.3143,1700.0
2013-01-07 10:20:00,97.94,97.94,97.93,97.94,300.0,87.4661,87.4661,87.4572,87.4661,300.0
2013-01-07 10:30:00,97.8,97.94,97.68,97.73,2500.0,87.3411,87.4661,87.234,87.2786,2500.0
2013-01-07 10:40:00,97.62,97.95,97.51,97.51,7400.0,87.1804,87.4751,87.0821,87.0821,7400.0
2013-01-07 10:50:00,97.85,97.85,97.49,97.62,11100.0,87.3858,87.3858,87.0643,87.1804,11100.0
2013-01-07 11:00:00,97.72,97.73,97.51,97.51,1300.0,87.2697,87.2786,87.0821,87.0821,1300.0
2013-01-07 11:10:00,97.66,97.9,97.54,97.77,3200.0,87.2161,87.4304,87.1089,87.3143,3200.0
2013-01-07 11:20:00,97.79,97.88,97.62,97.88,3300.0,87.3322,87.4126,87.1804,87.4126,3300.0
2013-01-07 11:30:00,97.82,97.82,97.57,97.71,700.0,87.359,87.359,87.1357,87.2607,700.0
2013-01-07 11:40:00,97.71,97.81,97.62,97.8,2600.0,87.2607,87.3501,87.1804,87.3411,2600.0
2013-01-07 11:50:00,97.73,97.81,97.55,97.63,26200.0,87.2786,87.3501,87.1179,87.1893,26200.0
2013-01-07 12:00:00,97.77,97.78,97.58,97.75,8900.0,87.3143,87.3233,87.1446,87.2965,8900.0
2013-01-07 12:10:00,97.74,97.74,97.56,97.63,2200.0,87.2875,87.2875,87.1268,87.1893,2200.0
2013-01-07 12:20:00,97.73,97.73,97.58,97.73,1800.0,87.2786,87.2786,87.1446,87.2786,1800.0
2013-01-07 12:30:00,97.7,97.73,97.61,97.68,1100.0,87.2518,87.2786,87.1714,87.234,1100.0
2013-01-07 12:40:00,97.68,97.78,97.68,97.7,1000.0,87.234,87.3233,87.234,87.2518,1000.0
2013-01-07 12:50:00,97.71,97.76,97.62,97.62,1600.0,87.2607,87.3054,87.1804,87.1804,1600.0
2013-01-07 13:00:00,97.71,97.77,97.65,97.69,2600.0,87.2607,87.3143,87.2072,87.2429,2600.0
2013-01-07 13:10:00,97.65,97.7,97.65,97.69,500.0,87.2072,87.2518,87.2072,87.2429,500.0
2013-01-07 13:20:00,97.71,97.73,97.66,97.73,2900.0,87.2607,87.2786,87.2161,87.2786,2900.0
2013-01-07 13:30:00,97.66,97.72,97.6,97.66,800.0,87.2161,87.2697,87.1625,87.2161,800.0
2013-01-07 13:40:00,97.7,97.79,97.6,97.79,2900.0,87.2518,87.3322,87.1625,87.3322,2900.0
2013-01-07 13:50:00,97.66,97.77,97.66,97.7,1100.0,87.2161,87.3143,87.2161,87.2518,1100.0
2013-01-07 14:00:00,97.71,97.8,97.69,97.8,3800.0,87.2607,87.3411,87.2429,87.3411,3800.0
2013-01-07 14:10:00,97.75,97.8,97.67,97.75,2600.0,87.2965,87.3411,87.225,87.2965,2600.0
2013-01-07 14:20:00,97.75,97.81,97.7,97.75,3800.0,87.2965,87.3501,87.2518,87.2965,3800.0
2013-01-07 14:30:00,97.82,97.86,97.75,97.79,3000.0,87.359,87.3947,87.2965,87.3322,3000.0
2013-01-07 14:40:00,97.79,97.8,97.72,97.74,2400.0,87.3322,87.3411,87.2697,87.2875,2400.0
2013-01-07 14:50:00,97.73,97.81,97.64,97.7,4000.0,87.2786,87.3501,87.1982,87.2518,4000.0
2013-01-07 15:00:00,97.68,97.79,97.64,97.67,3600.0,87.234,87.3322,87.1982,87.225,3600.0
2013-01-07 15:10:00,97.73,97.86,97.71,97.86,10200.0,87.2786,87.3947,87.2607,87.3947,10200.0
2013-01-07 15:20:00,97.92,97.98,97.74,97.8,7200.0,87.4483,87.5019,87.2875,87.3411,7200.0
2013-01-07 15:30:00,97.77,97.87,97.66,97.7,27500.0,87.3143,87.4036,87.2161,87.2518,27500.0
2013-01-07 15:40:00,97.72,97.85,97.67,97.75,10100.0,87.2697,87.3858,87.225,87.2965,10100.0
2013-01-07 15:50:00,97.72,97.94,97.68,97.84,34500.0,87.2697,87.4661,87.234,87.3768,34500.0
2013-01-08 09:30:00,97.77,97.99,97.6,97.93,2700.0,87.3143,87.5108,87.1625,87.4572,2700.0
2013-01-08 09:40:00,97.85,97.89,97.72,97.88,1800.0,87.3858,87.4215,87.2697,87.4126,1800.0
2013-01-08 09:50:00,97.7,98.39,97.7,98.21,9100.0,87.2518,87.868,87.2518,87.7073,9100.0
2013-01-08 10:00:00,98.24,98.25,97.77,97.77,1600.0,87.7341,87.743,87.3143,87.3143,1600.0
2013-01-08 10:10:00,97.91,97.99,97.69,97.73,8100.0,87.4394,87.5108,87.2429,87.2786,8100.0
2013-01-08 10:20:00,97.73,97.91,97.69,97.83,6900.0,87.2786,87.4394,87.2429,87.3679,6900.0
2013-01-08 10:30:00,97.82,97.88,97.65,97.7,4500.0,87.359,87.4126,87.2072,87.2518,4500.0
2013-01-08 10:40:00,97.7,97.76,97.65,97.76,1700.0,87.2518,87.3054,87.2072,87.3054,1700.0
2013-01-08 10:50:00,97.65,97.79,97.65,97.79,3600.0,87.2072,87.3322,87.2072,87.3322,3600.0
2013-01-08 11:00:00,97.75,97.78,97.27,97.32,14100.0,87.2965,87.3233,86.8678,86.9125,14100.0
2013-01-08 11:10:00,97.44,97.58,97.32,97.48,9900.0,87.0196,87.1446,86.9125,87.0553,9900.0
2013-01-08 11:20:00,97.44,97.62,97.43,97.62,3100.0,87.0196,87.1804,87.0107,87.1804,3100.0
2013-01-08 11:30:00,97.55,97.67,97.5,97.61,4600.0,87.1179,87.225,87.0732,87.1714,4600.0
2013-01-08 11:40:00,97.65,97.74,97.56,97.7,3000.0,87.2072,87.2875,87.1268,87.2518,3000.0
2013-01-08 11:50:00,97.7,97.75,97.67,97.69,2400.0,87.2518,87.2965,87.225,87.2429,2400.0
2013-01-08 12:00:00,97.69,97.76,97.59,97.61,7600.0,87.2429,87.3054,87.1536,87.1714,7600.0
2013-01-08 12:10:00,97.63,97.66,97.62,97.66,1000.0,87.1893,87.2161,87.1804,87.2161,1000.0
2013-01-08 12:20:00,97.6,97.75,97.57,97.72,6500.0,87.1625,87.2965,87.1357,87.2697,6500.0
2013-01-08 12:30:00,97.72,97.73,97.51,97.58,3100.0,87.2697,87.2786,87.0821,87.1446,3100.0
2013-01-08 12:40:00,97.67,97.67,97.51,97.62,500.0,87.225,87.225,87.0821,87.1804,500.0
2013-01-08 12:50:00,97.43,97.69,97.39,97.61,10500.0,87.0107,87.2429,86.975,87.1714,10500.0
2013-01-08 13:00:00,97.61,97.72,97.54,97.7,6200.0,87.1714,87.2697,87.1089,87.2518,6200.0
2013-01-08 13:10:00,97.63,97.7,97.58,97.58,1400.0,87.1893,87.2518,87.1446,87.1446,1400.0
2013-01-08 13:20:00,97.59,97.69,97.55,97.69,2000.0,87.1536,87.2429,87.1179,87.2429,2000.0
2013-01-08 13:30:00,97.76,97.76,97.64,97.65,1600.0,87.3054,87.3054,87.1982,87.2072,1600.0
2013-01-08 13:40:00,97.73,97.73,97.54,97.56,71100.0,87.2786,87.2786,87.1089,87.1268,71100.0
2013-01-08 13:50:00,97.55,97.79,97.52,97.73,31400.0,87.1179,87.3322,87.0911,87.2786,31400.0
2013-01-08 14:00:00,97.74,97.94,97.61,97.68,17800.0,87.2875,87.4661,87.1714,87.234,17800.0
2013-01-08 14:10:00,97.69,97.82,97.4,97.59,8200.0,87.2429,87.359,86.9839,87.1536,8200.0
2013-01-08 14:20:00,97.59,97.76,97.55,97.64,7400.0,87.1536,87.3054,87.1179,87.1982,7400.0
2013-01-08 14:30:00,97.64,97.7,97.48,97.59,9100.0,87.1982,87.2518,87.0553,87.1536,9100.0
2013-01-08 14:40:00,97.57,97.69,97.17,97.68,16400.0,87.1357,87.2429,86.7785,87.234,16400.0
2013-01-08 14:50:00,97.64,97.69,97.54,97.6,4800.0,87.1982,87.2429,87.1089,87.1625,4800.0
2013-01-08 15:00:00,97.62,97.68,97.24,97.5,4800.0,87.1804,87.234,86.841,87.0732,4800.0
2013-01-08 15:10:00,97.5,97.61,97.43,97.51,4500.0,87.0732,87.1714,87.0107,87.0821,4500.0
2013-01-08 15:20:00,97.62,97.63,97.41,97.5,9900.0,87.1804,87.1893,86.9928,87.0732,9900.0
2013-01-08 15:30:00,97.51,97.52,96.77,97.23,24500.0,87.0821,87.0911,86.4213,86.8321,24500.0
2013-01-08 15:40:00,97.22,97.54,97.16,97.41,39900.0,86.8231,87.1089,86.7696,86.9928,39900.0
2013-01-08 15:50:00,97.4,97.53,97.35,97.46,35100.0,86.9839,87.1,86.9392,87.0375,35100.0
2013-01-09 09:30:00,98.14,98.19,97.61,97.62,4200.0,87.6448,87.6894,87.1714,87.1804,4200.0
2013-01-09 09:40:00,97.7,98.0,97.45,97.72,6600.0,87.2518,87.5197,87.0285,87.2697,6600.0
2013-01-09 09:50:00,97.5,97.84,97.5,97.64,3000.0,87.0732,87.3768,87.0732,87.1982,3000.0
2013-01-09 10:00:00,97.8,97.89,97.69,97.7,3000.0,87.3411,87.4215,87.2429,87.2518,3000.0
2013-01-09 10:10:00,97.82,98.07,97.75,97.8,5700.0,87.359,87.5822,87.2965,87.3411,5700.0
2013-01-09 10:20:00,97.83,98.0,97.78,97.93,16800.0,87.3679,87.5197,87.3233,87.4572,16800.0
2013-01-09 10:30:00,97.93,97.98,97.81,97.9,2700.0,87.4572,87.5019,87.3501,87.4304,2700.0
2013-01-09 10:40:00,97.87,97.9,97.82,97.83,1900.0,87.4036,87.4304,87.359,87.3679,1900.0
2013-01-09 10:50:00,97.9,98.15,97.76,97.95,13400.0,87.4304,87.6537,87.3054,87.4751,13400.0
2013-01-09 11:00:00,97.95,97.95,97.84,97.89,3300.0,87.4751,87.4751,87.3768,87.4215,3300.0
2013-01-09 11:10:00,97.88,97.89,97.68,97.82,9200.0,87.4126,87.4215,87.234,87.359,9200.0
2013-01-09 11:20:00,97.83,97.95,97.78,97.92,4000.0,87.3679,87.4751,87.3233,87.4483,4000.0
2013-01-09 11:30:00,97.9,97.93,97.85,97.87,1900.0,87.4304,87.4572,87.3858,87.4036,1900.0
2013-01-09 11:40:00,97.89,97.91,97.8,97.88,1600.0,87.4215,87.4394,87.3411,87.4126,1600.0
2013-01-09 11:50:00,97.91,97.93,97.78,97.87,1900.0,87.4394,87.4572,87.3233,87.4036,1900.0
2013-01-09 12:00:00,97.91,97.93,97.83,97.89,8400.0,87.4394,87.4572,87.3679,87.4215,8400.0
2013-01-09 12:10:00,97.89,97.9,97.83,97.83,2800.0,87.4215,87.4304,87.3679,87.3679,2800.0
2013-01-09 12:20:00,97.91,97.91,97.81,97.83,700.0,87.4394,87.4394,87.3501,87.3679,700.0
2013-01-09 12:30:00,97.87,97.95,97.78,97.83,1800.0,87.4036,87.4751,87.3233,87.3679,1800.0
2013-01-09 12:40:00,97.83,97.86,97.78,97.85,2100.0,87.3679,87.3947,87.3233,87.3858,2100.0
2013-01-09 12:50:00,97.85,97.85,97.7,97.81,3200.0,87.3858,87.3858,87.2518,87.3501,3200.0
2013-01-09 13:00:00,97.76,97.86,97.75,97.84,2600.0,87.3054,87.3947,87.2965,87.3768,2600.0
2013-01-09 13:10:00,97.91,97.91,97.79,97.8,6000.0,87.4394,87.4394,87.3322,87.3411,6000.0
2013-01-09 13:20:00,97.84,97.85,97.71,97.75,11600.0,87.3768,87.3858,87.2607,87.2965,11600.0
2013-01-09 13:30:00,97.76,97.88,97.74,97.83,8300.0,87.3054,87.4126,87.2875,87.3679,8300.0
2013-01-09 13:40:00,97.81,97.86,97.78,97.8,13200.0,87.3501,87.3947,87.3233,87.3411,13200.0
2013-01-09 13:50:00,97.79,97.84,97.72,97.82,13900.0,87.3322,87.3768,87.2697,87.359,13900.0
2013-01-09 14:00:00,97.8,98.02,97.77,97.91,17300.0,87.3411,87.5376,87.3143,87.4394,17300.0
2013-01-09 14:10:00,97.91,98.32,97.87,98.22,9800.0,87.4394,87.8055,87.4036,87.7162,9800.0
2013-01-09 14:20:00,98.13,98.23,97.78,98.03,17800.0,87.6358,87.7251,87.3233,87.5465,17800.0
2013-01-09 14:30:00,97.92,98.22,97.92,98.01,5900.0,87.4483,87.7162,87.4483,87.5287,5900.0
2013-01-09 14:40:00,98.01,98.09,97.94,97.94,5700.0,87.5287,87.6001,87.4661,87.4661,5700.0
2013-01-09 14:50:00,97.94,98.14,97.93,97.94,3200.0,87.4661,87.6448,87.4572,87.4661,3200.0
2013-01-09 15:00:00,97.98,98.13,97.8,97.8,5400.0,87.5019,87.6358,87.3411,87.3411,5400.0
2013-01-09 15:10:00,97.8,97.97,97.5,97.65,8400.0,87.3411,87.4929,87.0732,87.2072,8400.0
2013-01-09 15:20:00,97.71,98.06,97.71,98.01,6300.0,87.2607,87.5733,87.2607,87.5287,6300.0
2013-01-09 15:30:00,98.03,98.08,97.81,97.89,11200.0,87.5465,87.5912,87.3501,87.4215,11200.0
2013-01-09 15:40:00,97.87,98.04,97.85,97.94,10300.0,87.4036,87.5555,87.3858,87.4661,10300.0
2013-01-09 15:50:00,97.95,98.06,97.87,98.03,28700.0,87.4751,87.5733,87.4036,87.5465,28700.0
2013-01-10 09:30:00,98.39,98.39,98.07,98.2,4800.0,87.868,87.868,87.5822,87.6983,4800.0
2013-01-10 09:40:00,98.18,98.25,97.98,98.2,19800.0,87.6805,87.743,87.5019,87.6983,19800.0
2013-01-10 09:50:00,98.22,98.29,98.12,98.28,8700.0,87.7162,87.7787,87.6269,87.7698,8700.0
2013-01-10 10:00:00,98.3,98.39,98.16,98.25,6800.0,87.7876,87.868,87.6626,87.743,6800.0
2013-01-10 10:10:00,98.27,98.39,98.23,98.34,4800.0,87.7609,87.868,87.7251,87.8234,4800.0
2013-01-10 10:20:00,98.32,98.38,98.22,98.31,10200.0,87.8055,87.8591,87.7162,87.7966,10200.0
2013-01-10 10:30:00,98.19,98.23,97.95,98.12,2400.0,87.6894,87.7251,87.4751,87.6269,2400.0
2013-01-10 10:40:00,98.25,98.33,98.14,98.17,5100.0,87.743,87.8144,87.6448,87.6716,5100.0
2013-01-10 10:50:00,98.14,98.53,98.14,98.53,5100.0,87.6448,87.9931,87.6448,87.9931,5100.0
2013-01-10 11:00:00,98.41,98.41,98.04,98.3,11000.0,87.8859,87.8859,87.5555,87.7876,11000.0
2013-01-10 11:10:00,98.25,98.25,98.11,98.17,2900.0,87.743,87.743,87.618,87.6716,2900.0
2013-01-10 11:20:00,98.17,98.17,97.85,97.85,2200.0,87.6716,87.6716,87.3858,87.3858,2200.0
2013-01-10 11:30:00,98.01,98.14,97.87,97.97,2100.0,87.5287,87.6448,87.4036,87.4929,2100.0
2013-01-10 11:40:00,98.13,98.16,98.0,98.16,1400.0,87.6358,87.6626,87.5197,87.6626,1400.0
2013-01-10 11:50:00,98.13,98.24,98.08,98.13,5500.0,87.6358,87.7341,87.5912,87.6358,5500.0
2013-01-10 12:00:00,98.16,98.23,98.12,98.15,5000.0,87.6626,87.7251,87.6269,87.6537,5000.0
2013-01-10 12:10:00,98.12,98.22,98.0,98.05,8800.0,87.6269,87.7162,87.5197,87.5644,8800.0
2013-01-10 12:20:00,98.07,98.1,97.96,98.09,4500.0,87.5822,87.609,87.484,87.6001,4500.0
2013-01-10 12:30:00,98.1,98.16,97.97,98.11,4800.0,87.609,87.6626,87.4929,87.618,4800.0
2013-01-10 12:40:00,98.1,98.15,97.99,98.11,2500.0,87.609,87.6537,87.5108,87.618,2500.0
2013-01-10 12:50:00,98.05,98.14,97.99,98.14,3000.0,87.5644,87.6448,87.5108,87.6448,3000.0
2013-01-10 13:00:00,98.14,98.23,98.05,98.22,3000.0,87.6448,87.7251,87.5644,87.7162,3000.0
2013-01-10 13:10:00,98.18,98.19,98.04,98.07,3000.0,87.6805,87.6894,87.5555,87.5822,3000.0
2013-01-10 13:20:00,98.19,98.19,98.07,98.17,1500.0,87.6894,87.6894,87.5822,87.6716,1500.0
2013-01-10 13:30:00,98.08,98.16,98.06,98.14,1700.0,87.5912,87.6626,87.5733,87.6448,1700.0
2013-01-10 13:40:00,98.14,98.2,98.09,98.12,3700.0,87.6448,87.6983,87.6001,87.6269,3700.0
2013-01-10 13:50:00,98.16,98.16,97.96,97.96,6000.0,87.6626,87.6626,87.484,87.484,6000.0
2013-01-10 14:00:00,98.0,98.14,97.95,98.13,4500.0,87.5197,87.6448,87.4751,87.6358,4500.0
2013-01-10 14:10:00,98.12,98.16,98.07,98.14,3300.0,87.6269,87.6626,87.5822,87.6448,3300.0
2013-01-10 14:20:00,98.11,98.12,97.75,98.03,6700.0,87.618,87.6269,87.2965,87.5465,6700.0
2013-01-10 14:30:00,97.86,98.19,97.86,98.18,3700.0,87.3947,87.6894,87.3947,87.6805,3700.0
2013-01-10 14:40:00,98.13,98.2,97.83,97.83,17200.0,87.6358,87.6983,87.3679,87.3679,17200.0
2013-01-10 14:50:00,97.93,98.19,97.93,98.09,26000.0,87.4572,87.6894,87.4572,87.6001,26000.0
2013-01-10 15:00:00,98.08,98.27,98.08,98.19,10800.0,87.5912,87.7609,87.5912,87.6894,10800.0
2013-01-10 15:10:00,98.19,98.19,98.08,98.15,4500.0,87.6894,87.6894,87.5912,87.6537,4500.0
2013-01-10 15:20:00,98.15,98.3,98.04,98.09,50600.0,87.6537,87.7876,87.5555,87.6001,50600.0
2013-01-10 15:30:00,98.09,98.4,98.07,98.33,16200.0,87.6001,87.877,87.5822,87.8144,16200.0
2013-01-10 15:40:00,98.33,98.46,98.31,98.33,15500.0,87.8144,87.9305,87.7966,87.8144,15500.0
2013-01-10 15:50:00,98.36,98.54,98.36,98.46,34600.0,87.8412,88.002,87.8412,87.9305,34600.0
2013-01-11 09:30:00,98.09,98.4,97.95,98.09,8400.0,87.6001,87.877,87.4751,87.6001,8400.0
2013-01-11 09:40:00,98.03,98.26,98.01,98.11,5300.0,87.5465,87.7519,87.5287,87.618,5300.0
2013-01-11 09:50:00,98.04,98.08,97.75,97.88,13000.0,87.5555,87.5912,87.2965,87.4126,13000.0
2013-01-11 10:00:00,97.84,97.9,97.79,97.83,9700.0,87.3768,87.4304,87.3322,87.3679,9700.0
2013-01-11 10:10:00,97.9,97.99,97.86,97.86,7800.0,87.4304,87.5108,87.3947,87.3947,7800.0
2013-01-11 10:20:00,97.9,97.95,97.87,97.9,1700.0,87.4304,87.4751,87.4036,87.4304,1700.0
2013-01-11 10:30:00,97.92,97.95,97.87,97.92,8000.0,87.4483,87.4751,87.4036,87.4483,8000.0
2013-01-11 10:40:00,97.91,97.95,97.63,97.67,5500.0,87.4394,87.4751,87.1893,87.225,5500.0
2013-01-11 10:50:00,97.66,97.88,97.56,97.88,6800.0,87.2161,87.4126,87.1268,87.4126,6800.0
2013-01-11 11:00:00,97.68,97.89,97.63,97.66,3900.0,87.234,87.4215,87.1893,87.2161,3900.0
2013-01-11 11:10:00,97.69,97.84,97.68,97.84,900.0,87.2429,87.3768,87.234,87.3768,900.0
2013-01-11 11:20:00,97.84,97.89,97.63,97.68,3000.0,87.3768,87.4215,87.1893,87.234,3000.0
2013-01-11 11:30:00,97.77,97.84,97.69,97.72,800.0,87.3143,87.3768,87.2429,87.2697,800.0
2013-01-11 11:40:00,97.83,98.11,97.83,98.11,2200.0,87.3679,87.618,87.3679,87.618,2200.0
2013-01-11 11:50:00,98.12,98.35,98.12,98.22,13100.0,87.6269,87.8323,87.6269,87.7162,13100.0
2013-01-11 12:00:00,98.24,98.24,98.07,98.13,1800.0,87.7341,87.7341,87.5822,87.6358,1800.0
2013-01-11 12:10:00,98.14,98.14,98.08,98.12,1000.0,87.6448,87.6448,87.5912,87.6269,1000.0
2013-01-11 12:20:00,98.08,98.13,97.96,97.96,1900.0,87.5912,87.6358,87.484,87.484,1900.0
2013-01-11 12:30:00,97.97,97.99,97.89,97.99,1600.0,87.4929,87.5108,87.4215,87.5108,1600.0
2013-01-11 12:40:00,98.0,98.14,98.0,98.07,2300.0,87.5197,87.6448,87.5197,87.5822,2300.0
2013-01-11 12:50:00,97.99,98.02,97.93,97.98,2100.0,87.5108,87.5376,87.4572,87.5019,2100.0
2013-01-11 13:00:00,97.98,98.06,97.98,98.04,3100.0,87.5019,87.5733,87.5019,87.5555,3100.0
2013-01-11 13:10:00,97.95,98.02,97.95,97.98,2100.0,87.4751,87.5376,87.4751,87.5019,2100.0
2013-01-11 13:20:00,97.99,98.0,97.95,98.0,2200.0,87.5108,87.5197,87.4751,87.5197,2200.0
2013-01-11 13:30:00,98.01,98.01,97.95,97.99,2100.0,87.5287,87.5287,87.4751,87.5108,2100.0
2013-01-11 13:40:00,97.92,97.92,97.71,97.71,5100.0,87.4483,87.4483,87.2607,87.2607,5100.0
2013-01-11 13:50:00,97.76,98.01,97.76,97.98,3100.0,87.3054,87.5287,87.3054,87.5019,3100.0
2013-01-11 14:00:00,97.98,98.05,97.95,98.04,4400.0,87.5019,87.5644,87.4751,87.5555,4400.0
2013-01-11 14:10:00,98.0,98.05,97.92,97.95,4100.0,87.5197,87.5644,87.4483,87.4751,4100.0
2013-01-11 14:20:00,97.97,98.0,97.94,98.0,6100.0,87.4929,87.5197,87.4661,87.5197,6100.0
2013-01-11 14:30:00,98.0,98.04,97.97,98.04,3200.0,87.5197,87.5555,87.4929,87.5555,3200.0
2013-01-11 14:40:00,98.03,98.03,97.93,97.96,5900.0,87.5465,87.5465,87.4572,87.484,5900.0
2013-01-11 14:50:00,97.99,98.04,97.95,97.95,2300.0,87.5108,87.5555,87.4751,87.4751,2300.0
2013-01-11 15:00:00,97.96,97.97,97.86,97.91,4900.0,87.484,87.4929,87.3947,87.4394,4900.0
2013-01-11 15:10:00,97.9,98.1,97.9,97.99,5900.0,87.4304,87.609,87.4304,87.5108,5900.0
2013-01-11 15:20:00,98.0,98.15,98.0,98.11,3800.0,87.5197,87.6537,87.5197,87.618,3800.0
2013-01-11 15:30:00,98.16,98.16,97.96,97.99,7300.0,87.6626,87.6626,87.484,87.5108,7300.0
2013-01-11 15:40:00,98.01,98.09,97.93,98.0,14500.0,87.5287,87.6001,87.4572,87.5197,14500.0
2013-01-11 15:50:00,98.02,98.27,98.02,98.27,33900.0,87.5376,87.7609,87.5376,87.7609,33900.0
2013-01-14 09:30:00,98.24,98.3,98.23,98.3,5900.0,87.7341,87.7876,87.7251,87.7876,5900.0
2013-01-14 09:40:00,98.3,98.42,98.19,98.25,9500.0,87.7876,87.8948,87.6894,87.743,9500.0
2013-01-14 09:50:00,98.22,98.31,97.5,97.67,15000.0,87.7162,87.7966,87.0732,87.225,15000.0
2013-01-14 10:00:00,97.55,97.6,97.42,97.59,1700.0,87.1179,87.1625,87.0018,87.1536,1700.0
2013-01-14 10:10:00,97.56,97.74,97.53,97.56,4500.0,87.1268,87.2875,87.1,87.1268,4500.0
2013-01-14 10:20:00,97.54,97.66,97.46,97.66,1800.0,87.1089,87.2161,87.0375,87.2161,1800.0
2013-01-14 10:30:00,97.72,97.85,97.72,97.85,1400.0,87.2697,87.3858,87.2697,87.3858,1400.0
2013-01-14 10:40:00,97.8,97.88,97.78,97.88,1400.0,87.3411,87.4126,87.3233,87.4126,1400.0
2013-01-14 10:50:00,97.98,97.98,97.64,97.68,3700.0,87.5019,87.5019,87.1982,87.234,3700.0
2013-01-14 11:00:00,97.53,97.65,97.52,97.52,500.0,87.1,87.2072,87.0911,87.0911,500.0
2013-01-14 11:10:00,97.52,97.84,97.51,97.84,4900.0,87.0911,87.3768,87.0821,87.3768,4900.0
2013-01-14 11:20:00,97.75,98.0,97.75,98.0,1200.0,87.2965,87.5197,87.2965,87.5197,1200.0
2013-01-14 11:30:00,98.0,98.1,97.89,98.08,800.0,87.5197,87.609,87.4215,87.5912,800.0
2013-01-14 11:40:00,98.01,98.03,97.91,97.91,2400.0,87.5287,87.5465,87.4394,87.4394,2400.0
2013-01-14 11:50:00,98.11,98.13,97.95,98.04,800.0,87.618,87.6358,87.4751,87.5555,800.0
2013-01-14 12:00:00,98.04,98.19,97.95,97.95,4400.0,87.5555,87.6894,87.4751,87.4751,4400.0
2013-01-14 12:10:00,97.91,98.02,97.87,97.9,4000.0,87.4394,87.5376,87.4036,87.4304,4000.0
2013-01-14 12:20:00,97.91,97.91,97.9,97.9,700.0,87.4394,87.4394,87.4304,87.4304,700.0
2013-01-14 12:30:00,97.91,97.92,97.9,97.92,900.0,87.4394,87.4483,87.4304,87.4483,900.0
2013-01-14 12:40:00,97.85,97.9,97.73,97.85,2100.0,87.3858,87.4304,87.2786,87.3858,2100.0
2013-01-14 12:50:00,97.82,97.98,97.81,97.97,2900.0,87.359,87.5019,87.3501,87.4929,2900.0
2013-01-14 13:00:00,97.88,97.88,97.75,97.86,1000.0,87.4126,87.4126,87.2965,87.3947,1000.0
2013-01-14 13:10:00,97.77,97.77,97.72,97.77,900.0,87.3143,87.3143,87.2697,87.3143,900.0
2013-01-14 13:20:00,97.78,97.87,97.75,97.87,1400.0,87.3233,87.4036,87.2965,87.4036,1400.0
2013-01-14 13:30:00,97.83,98.04,97.8,97.94,3300.0,87.3679,87.5555,87.3411,87.4661,3300.0
2013-01-14 13:40:00,97.84,97.93,97.84,97.84,400.0,87.3768,87.4572,87.3768,87.3768,400.0
2013-01-14 13:50:00,97.81,97.94,97.81,97.94,900.0,87.3501,87.4661,87.3501,87.4661,900.0
2013-01-14 14:00:00,97.98,98.1,97.88,98.1,1600.0,87.5019,87.609,87.4126,87.609,1600.0
2013-01-14 14:10:00,98.04,98.07,97.94,97.94,1600.0,87.5555,87.5822,87.4661,87.4661,1600.0
2013-01-14 14:20:00,98.0,98.0,97.77,97.89,4300.0,87.5197,87.5197,87.3143,87.4215,4300.0
2013-01-14 14:30:00,97.94,97.96,97.73,97.73,2900.0,87.4661,87.484,87.2786,87.2786,2900.0
2013-01-14 14:40:00,97.68,97.79,97.68,97.79,200.0,87.234,87.3322,87.234,87.3322,200.0
2013-01-14 14:50:00,97.79,97.89,97.68,97.73,6900.0,87.3322,87.4215,87.234,87.2786,6900.0
2013-01-14 15:00:00,97.73,97.83,97.65,97.81,6300.0,87.2786,87.3679,87.2072,87.3501,6300.0
2013-01-14 15:10:00,97.84,97.95,97.8,97.81,5100.0,87.3768,87.4751,87.3411,87.3501,5100.0
2013-01-14 15:20:00,97.76,97.87,97.75,97.76,6300.0,87.3054,87.4036,87.2965,87.3054,6300.0
2013-01-14 15:30:00,97.77,97.89,97.71,97.79,8700.0,87.3143,87.4215,87.2607,87.3322,8700.0
2013-01-14 15:40:00,97.79,97.97,97.79,97.8,6500.0,87.3322,87.4929,87.3322,87.3411,6500.0
2013-01-14 15:50:00,97.84,98.12,97.77,98.11,11900.0,87.3768,87.6269,87.3143,87.618,11900.0
2013-01-15 09:30:00,97.61,97.99,97.36,97.99,4600.0,87.1714,87.5108,86.9482,87.5108,4600.0
2013-01-15 09:40:00,98.01,98.11,97.84,98.1,7900.0,87.5287,87.618,87.3768,87.609,7900.0
2013-01-15 09:50:00,98.11,98.11,97.9,97.95,6300.0,87.618,87.618,87.4304,87.4751,6300.0
2013-01-15 10:00:00,97.9,98.06,97.71,98.0,2600.0,87.4304,87.5733,87.2607,87.5197,2600.0
2013-01-15 10:10:00,98.08,98.3,98.08,98.27,9100.0,87.5912,87.7876,87.5912,87.7609,9100.0
2013-01-15 10:20:00,98.25,98.39,98.2,98.33,7000.0,87.743,87.868,87.6983,87.8144,7000.0
2013-01-15 10:30:00,98.33,98.48,98.25,98.41,6300.0,87.8144,87.9484,87.743,87.8859,6300.0
2013-01-15 10:40:00,98.31,98.48,98.31,98.44,500.0,87.7966,87.9484,87.7966,87.9127,500.0
2013-01-15 10:50:00,98.49,98.53,98.4,98.51,1800.0,87.9573,87.9931,87.877,87.9752,1800.0
2013-01-15 11:00:00,98.42,98.69,98.42,98.6,4200.0,87.8948,88.1359,87.8948,88.0556,4200.0
2013-01-15 11:10:00,98.64,98.84,98.62,98.83,6700.0,88.0913,88.2699,88.0734,88.261,6700.0
2013-01-15 11:20:00,98.82,98.88,98.75,98.87,3300.0,88.252,88.3056,88.1895,88.2967,3300.0
2013-01-15 11:30:00,98.84,98.84,98.72,98.79,1700.0,88.2699,88.2699,88.1627,88.2252,1700.0
2013-01-15 11:40:00,98.81,98.81,98.69,98.78,5900.0,88.2431,88.2431,88.1359,88.2163,5900.0
2013-01-15 11:50:00,98.79,98.98,98.75,98.91,4600.0,88.2252,88.3949,88.1895,88.3324,4600.0
2013-01-15 12:00:00,98.81,98.94,98.81,98.85,8400.0,88.2431,88.3592,88.2431,88.2788,8400.0
2013-01-15 12:10:00,98.79,98.92,98.63,98.86,9200.0,88.2252,88.3413,88.0824,88.2878,9200.0
2013-01-15 12:20:00,98.72,98.77,98.46,98.51,1400.0,88.1627,88.2074,87.9305,87.9752,1400.0
2013-01-15 12:30:00,98.52,98.96,98.48,98.96,3100.0,87.9841,88.3771,87.9484,88.3771,3100.0
2013-01-15 12:40:00,98.84,98.84,98.69,98.69,1700.0,88.2699,88.2699,88.1359,88.1359,1700.0
2013-01-15 12:50:00,98.5,98.88,98.5,98.81,1800.0,87.9663,88.3056,87.9663,88.2431,1800.0
2013-01-15 13:00:00,98.68,98.81,98.62,98.67,6400.0,88.127,88.2431,88.0734,88.1181,6400.0
2013-01-15 13:10:00,98.62,98.66,98.56,98.56,1800.0,88.0734,88.1092,88.0198,88.0198,1800.0
2013-01-15 13:20:00,98.67,98.7,98.58,98.66,1800.0,88.1181,88.1449,88.0377,88.1092,1800.0
2013-01-15 13:30:00,98.71,98.76,98.52,98.73,2300.0,88.1538,88.1985,87.9841,88.1717,2300.0
2013-01-15 13:40:00,98.72,98.75,98.49,98.58,2400.0,88.1627,88.1895,87.9573,88.0377,2400.0
2013-01-15 13:50:00,98.56,98.64,98.43,98.43,2000.0,88.0198,88.0913,87.9037,87.9037,2000.0
2013-01-15 14:00:00,98.43,98.57,98.43,98.57,3900.0,87.9037,88.0288,87.9037,88.0288,3900.0
2013-01-15 14:10:00,98.57,98.57,98.46,98.57,2300.0,88.0288,88.0288,87.9305,88.0288,2300.0
2013-01-15 14:20:00,98.51,98.55,98.48,98.5,2600.0,87.9752,88.0109,87.9484,87.9663,2600.0
2013-01-15 14:30:00,98.5,98.59,98.47,98.51,5900.0,87.9663,88.0466,87.9395,87.9752,5900.0
2013-01-15 14:40:00,98.52,98.63,98.48,98.5,4400.0,87.9841,88.0824,87.9484,87.9663,4400.0
2013-01-15 14:50:00,98.52,98.73,98.52,98.73,2200.0,87.9841,88.1717,87.9841,88.1717,2200.0
2013-01-15 15:00:00,98.73,98.81,98.5,98.59,5400.0,88.1717,88.2431,87.9663,88.0466,5400.0
2013-01-15 15:10:00,98.56,98.64,98.51,98.6,4600.0,88.0198,88.0913,87.9752,88.0556,4600.0
2013-01-15 15:20:00,98.59,98.76,98.56,98.69,7800.0,88.0466,88.1985,88.0198,88.1359,7800.0
2013-01-15 15:30:00,98.71,98.78,98.62,98.72,8500.0,88.1538,88.2163,88.0734,88.1627,8500.0
2013-01-15 15:40:00,98.74,98.9,98.57,98.85,14900.0,88.1806,88.3235,88.0288,88.2788,14900.0
2013-01-15 15:50:00,98.82,98.98,98.82,98.95,23000.0,88.252,88.3949,88.252,88.3681,23000.0
2013-01-16 09:30:00,98.77,98.77,98.3,98.57,3300.0,88.2074,88.2074,87.7876,88.0288,3300.0
2013-01-16 09:40:00,98.52,98.6,98.28,98.6,3100.0,87.9841,88.0556,87.7698,88.0556,3100.0
2013-01-16 09:50:00,98.38,98.42,97.85,97.92,18800.0,87.8591,87.8948,87.3858,87.4483,18800.0
2013-01-16 10:00:00,97.78,97.89,97.34,97.7,22200.0,87.3233,87.4215,86.9303,87.2518,22200.0
2013-01-16 10:10:00,97.63,98.13,97.63,97.98,7400.0,87.1893,87.6358,87.1893,87.5019,7400.0
2013-01-16 10:20:00,97.92,98.07,97.77,97.89,4800.0,87.4483,87.5822,87.3143,87.4215,4800.0
2013-01-16 10:30:00,97.82,98.26,97.77,98.26,4200.0,87.359,87.7519,87.3143,87.7519,4200.0
2013-01-16 10:40:00,98.26,98.36,98.12,98.31,3300.0,87.7519,87.8412,87.6269,87.7966,3300.0
2013-01-16 10:50:00,98.21,98.26,97.7,97.99,4500.0,87.7073,87.7519,87.2518,87.5108,4500.0
2013-01-16 11:00:00,97.9,97.98,97.89,97.91,1500.0,87.4304,87.5019,87.4215,87.4394,1500.0
2013-01-16 11:10:00,97.9,98.29,97.81,98.16,5200.0,87.4304,87.7787,87.3501,87.6626,5200.0
2013-01-16 11:20:00,98.14,98.41,98.14,98.28,2400.0,87.6448,87.8859,87.6448,87.7698,2400.0
2013-01-16 11:30:00,98.23,98.36,98.23,98.33,1600.0,87.7251,87.8412,87.7251,87.8144,1600.0
2013-01-16 11:40:00,98.26,98.38,98.26,98.32,300.0,87.7519,87.8591,87.7519,87.8055,300.0
2013-01-16 11:50:00,98.35,98.35,98.09,98.22,2400.0,87.8323,87.8323,87.6001,87.7162,2400.0
2013-01-16 12:00:00,98.27,98.27,98.03,98.23,3500.0,87.7609,87.7609,87.5465,87.7251,3500.0
2013-01-16 12:10:00,98.21,98.25,98.1,98.2,1300.0,87.7073,87.743,87.609,87.6983,1300.0
2013-01-16 12:20:00,98.23,98.37,98.2,98.2,2900.0,87.7251,87.8502,87.6983,87.6983,2900.0
2013-01-16 12:30:00,98.13,98.26,97.92,97.94,9300.0,87.6358,87.7519,87.4483,87.4661,9300.0
2013-01-16 12:40:00,97.85,97.98,97.84,97.9,1800.0,87.3858,87.5019,87.3768,87.4304,1800.0
2013-01-16 12:50:00,98.0,98.01,97.93,97.93,2800.0,87.5197,87.5287,87.4572,87.4572,2800.0
2013-01-16 13:00:00,97.94,97.94,97.84,97.84,1100.0,87.4661,87.4661,87.3768,87.3768,1100.0
2013-01-16 13:10:00,97.85,97.96,97.85,97.9,500.0,87.3858,87.484,87.3858,87.4304,500.0
2013-01-16 13:20:00,97.94,98.12,97.86,97.86,4400.0,87.4661,87.6269,87.3947,87.3947,4400.0
2013-01-16 13:30:00,97.73,97.91,97.69,97.88,4000.0,87.2786,87.4394,87.2429,87.4126,4000.0
2013-01-16 13:40:00,97.91,98.01,97.75,97.76,4000.0,87.4394,87.5287,87.2965,87.3054,4000.0
2013-01-16 13:50:00,97.75,97.9,97.72,97.87,6900.0,87.2965,87.4304,87.2697,87.4036,6900.0
2013-01-16 14:00:00,97.84,97.93,97.84,97.86,1400.0,87.3768,87.4572,87.3768,87.3947,1400.0
2013-01-16 14:10:00,97.79,97.89,97.75,97.86,2800.0,87.3322,87.4215,87.2965,87.3947,2800.0
2013-01-16 14:20:00,97.81,97.92,97.69,97.82,6500.0,87.3501,87.4483,87.2429,87.359,6500.0
2013-01-16 14:30:00,97.74,97.85,97.7,97.76,5800.0,87.2875,87.3858,87.2518,87.3054,5800.0
2013-01-16 14:40:00,97.76,97.87,97.73,97.73,4200.0,87.3054,87.4036,87.2786,87.2786,4200.0
2013-01-16 14:50:00,97.7,97.83,97.7,97.74,7500.0,87.2518,87.3679,87.2518,87.2875,7500.0
2013-01-16 15:00:00,97.74,97.89,97.72,97.72,7800.0,87.2875,87.4215,87.2697,87.2697,7800.0
2013-01-16 15:10:00,97.78,97.83,97.74,97.8,3600.0,87.3233,87.3679,87.2875,87.3411,3600.0
2013-01-16 15:20:00,97.77,97.83,97.68,97.69,15500.0,87.3143,87.3679,87.234,87.2429,15500.0
2013-01-16 15:30:00,97.72,97.87,97.7,97.84,11200.0,87.2697,87.4036,87.2518,87.3768,11200.0
2013-01-16 15:40:00,97.79,97.79,97.7,97.78,9600.0,87.3322,87.3322,87.2518,87.3233,9600.0
2013-01-16 15:50:00,97.78,97.79,97.68,97.72,27200.0,87.3233,87.3322,87.234,87.2697,27200.0
2013-01-17 09:30:00,98.0,98.34,97.73,98.34,14100.0,87.5197,87.8234,87.2786,87.8234,14100.0
2013-01-17 09:40:00,98.28,98.4,98.14,98.4,3400.0,87.7698,87.877,87.6448,87.877,3400.0
2013-01-17 09:50:00,98.4,98.63,98.17,98.51,4700.0,87.877,88.0824,87.6716,87.9752,4700.0
2013-01-17 10:00:00,98.32,98.93,98.32,98.93,8200.0,87.8055,88.3503,87.8055,88.3503,8200.0
2013-01-17 10:10:00,98.89,98.96,98.6,98.6,9300.0,88.3146,88.3771,88.0556,88.0556,9300.0
2013-01-17 10:20:00,98.79,98.8,98.69,98.76,1200.0,88.2252,88.2342,88.1359,88.1985,1200.0
2013-01-17 10:30:00,98.76,98.86,98.71,98.71,1200.0,88.1985,88.2878,88.1538,88.1538,1200.0
2013-01-17 10:40:00,98.7,98.75,98.04,98.29,25300.0,88.1449,88.1895,87.5555,87.7787,25300.0
2013-01-17 10:50:00,98.14,98.44,98.13,98.41,5900.0,87.6448,87.9127,87.6358,87.8859,5900.0
2013-01-17 11:00:00,98.47,98.53,98.41,98.41,600.0,87.9395,87.9931,87.8859,87.8859,600.0
2013-01-17 11:10:00,98.52,98.64,98.45,98.47,2600.0,87.9841,88.0913,87.9216,87.9395,2600.0
2013-01-17 11:20:00,98.45,98.78,98.45,98.78,4400.0,87.9216,88.2163,87.9216,88.2163,4400.0
2013-01-17 11:30:00,98.8,98.8,98.67,98.68,4700.0,88.2342,88.2342,88.1181,88.127,4700.0
2013-01-17 11:40:00,98.76,98.76,98.57,98.68,1900.0,88.1985,88.1985,88.0288,88.127,1900.0
2013-01-17 11:50:00,98.68,98.72,98.63,98.72,1500.0,88.127,88.1627,88.0824,88.1627,1500.0
2013-01-17 12:00:00,98.71,98.75,98.71,98.75,1000.0,88.1538,88.1895,88.1538,88.1895,1000.0
2013-01-17 12:10:00,98.72,98.77,98.59,98.73,2900.0,88.1627,88.2074,88.0466,88.1717,2900.0
2013-01-17 12:20:00,98.79,98.89,98.79,98.85,2600.0,88.2252,88.3146,88.2252,88.2788,2600.0
2013-01-17 12:30:00,98.87,98.96,98.86,98.96,2800.0,88.2967,88.3771,88.2878,88.3771,2800.0
2013-01-17 12:40:00,98.98,99.02,98.74,98.96,5200.0,88.3949,88.4307,88.1806,88.3771,5200.0
2013-01-17 12:50:00,99.02,99.02,98.94,99.02,700.0,88.4307,88.4307,88.3592,88.4307,700.0
2013-01-17 13:00:00,98.95,98.95,98.87,98.9,1700.0,88.3681,88.3681,88.2967,88.3235,1700.0
2013-01-17 13:10:00,98.88,98.94,98.67,98.67,15500.0,88.3056,88.3592,88.1181,88.1181,15500.0
2013-01-17 13:20:00,98.67,98.78,98.56,98.65,3200.0,88.1181,88.2163,88.0198,88.1002,3200.0
2013-01-17 13:30:00,98.68,98.68,98.45,98.48,14700.0,88.127,88.127,87.9216,87.9484,14700.0
2013-01-17 13:40:00,98.48,98.56,98.46,98.46,6200.0,87.9484,88.0198,87.9305,87.9305,6200.0
2013-01-17 13:50:00,98.35,98.43,98.2,98.34,10100.0,87.8323,87.9037,87.6983,87.8234,10100.0
2013-01-17 14:00:00,98.36,98.57,98.36,98.57,3300.0,87.8412,88.0288,87.8412,88.0288,3300.0
2013-01-17 14:10:00,98.62,98.67,98.46,98.5,15300.0,88.0734,88.1181,87.9305,87.9663,15300.0
2013-01-17 14:20:00,98.5,98.5,98.2,98.26,11200.0,87.9663,87.9663,87.6983,87.7519,11200.0
2013-01-17 14:30:00,98.26,98.28,98.11,98.15,9100.0,87.7519,87.7698,87.618,87.6537,9100.0
2013-01-17 14:40:00,98.17,98.23,97.93,97.95,11800.0,87.6716,87.7251,87.4572,87.4751,11800.0
2013-01-17 14:50:00,97.95,97.98,97.91,97.98,6500.0,87.4751,87.5019,87.4394,87.5019,6500.0
2013-01-17 15:00:00,98.0,98.08,97.98,98.08,8200.0,87.5197,87.5912,87.5019,87.5912,8200.0
2013-01-17 15:10:00,98.08,98.14,97.98,97.98,11200.0,87.5912,87.6448,87.5019,87.5019,11200.0
2013-01-17 15:20:00,97.98,98.02,97.98,98.01,11300.0,87.5019,87.5376,87.5019,87.5287,11300.0
2013-01-17 15:30:00,98.01,98.22,98.01,98.08,23200.0,87.5287,87.7162,87.5287,87.5912,23200.0
2013-01-17 15:40:00,98.07,98.12,97.98,97.98,17500.0,87.5822,87.6269,87.5019,87.5019,17500.0
2013-01-17 15:50:00,97.98,98.02,97.91,97.93,24000.0,87.5019,87.5376,87.4394,87.4572,24000.0
2013-01-18 09:30:00,98.0,98.0,97.88,97.91,8500.0,87.5197,87.5197,87.4126,87.4394,8500.0
2013-01-18 09:40:00,97.83,97.99,97.65,97.88,4300.0,87.3679,87.5108,87.2072,87.4126,4300.0
2013-01-18 09:50:00,97.9,97.94,97.8,97.83,1900.0,87.4304,87.4661,87.3411,87.3679,1900.0
2013-01-18 10:00:00,97.9,98.0,97.9,97.97,12200.0,87.4304,87.5197,87.4304,87.4929,12200.0
2013-01-18 10:10:00,97.95,98.0,97.94,98.0,7700.0,87.4751,87.5197,87.4661,87.5197,7700.0
2013-01-18 10:20:00,98.0,98.0,97.9,97.97,8700.0,87.5197,87.5197,87.4304,87.4929,8700.0
2013-01-18 10:30:00,97.95,98.0,97.95,97.96,7300.0,87.4751,87.5197,87.4751,87.484,7300.0
2013-01-18 10:40:00,97.99,97.99,97.99,97.99,200.0,87.5108,87.5108,87.5108,87.5108,200.0
2013-01-18 10:50:00,98.0,98.0,97.93,98.0,3100.0,87.5197,87.5197,87.4572,87.5197,3100.0
2013-01-18 11:00:00,98.0,98.0,97.94,97.94,1900.0,87.5197,87.5197,87.4661,87.4661,1900.0
2013-01-18 11:10:00,97.99,98.0,97.91,97.95,8700.0,87.5108,87.5197,87.4394,87.4751,8700.0
2013-01-18 11:20:00,97.94,98.0,97.84,97.86,8800.0,87.4661,87.5197,87.3768,87.3947,8800.0
2013-01-18 11:30:00,97.97,98.0,97.94,97.95,2800.0,87.4929,87.5197,87.4661,87.4751,2800.0
2013-01-18 11:40:00,97.93,98.0,97.88,98.0,4100.0,87.4572,87.5197,87.4126,87.5197,4100.0
2013-01-18 11:50:00,98.0,98.0,97.86,97.95,9700.0,87.5197,87.5197,87.3947,87.4751,9700.0
2013-01-18 12:00:00,97.95,97.95,97.84,97.89,4500.0,87.4751,87.4751,87.3768,87.4215,4500.0
2013-01-18 12:10:00,97.89,97.93,97.85,97.86,3900.0,87.4215,87.4572,87.3858,87.3947,3900.0
2013-01-18 12:20:00,97.87,97.93,97.63,97.74,16100.0,87.4036,87.4572,87.1893,87.2875,16100.0
2013-01-18 12:30:00,97.8,97.92,97.8,97.92,800.0,87.3411,87.4483,87.3411,87.4483,800.0
2013-01-18 12:40:00,97.92,98.0,97.88,97.98,7000.0,87.4483,87.5197,87.4126,87.5019,7000.0
2013-01-18 12:50:00,97.97,98.0,97.82,97.82,11400.0,87.4929,87.5197,87.359,87.359,11400.0
2013-01-18 13:00:00,97.99,98.0,97.96,98.0,1800.0,87.5108,87.5197,87.484,87.5197,1800.0
2013-01-18 13:10:00,98.0,98.39,97.99,98.3,5600.0,87.5197,87.868,87.5108,87.7876,5600.0
2013-01-18 13:20:00,98.4,98.4,98.26,98.32,700.0,87.877,87.877,87.7519,87.8055,700.0
2013-01-18 13:30:00,98.3,98.44,98.29,98.41,1000.0,87.7876,87.9127,87.7787,87.8859,1000.0
2013-01-18 13:40:00,98.41,98.64,98.41,98.53,3600.0,87.8859,88.0913,87.8859,87.9931,3600.0
2013-01-18 13:50:00,98.57,98.6,98.44,98.6,2100.0,88.0288,88.0556,87.9127,88.0556,2100.0
2013-01-18 14:00:00,98.49,98.6,98.49,98.6,800.0,87.9573,88.0556,87.9573,88.0556,800.0
2013-01-18 14:10:00,98.54,98.63,98.49,98.59,4400.0,88.002,88.0824,87.9573,88.0466,4400.0
2013-01-18 14:20:00,98.59,98.7,98.58,98.66,5300.0,88.0466,88.1449,88.0377,88.1092,5300.0
2013-01-18 14:30:00,98.63,98.67,98.51,98.55,2600.0,88.0824,88.1181,87.9752,88.0109,2600.0
2013-01-18 14:40:00,98.67,98.78,98.27,98.31,8300.0,88.1181,88.2163,87.7609,87.7966,8300.0
2013-01-18 14:50:00,98.36,98.4,98.12,98.14,7600.0,87.8412,87.877,87.6269,87.6448,7600.0
2013-01-18 15:00:00,98.18,98.23,98.13,98.15,6200.0,87.6805,87.7251,87.6358,87.6537,6200.0
2013-01-18 15:10:00,98.2,98.38,98.13,98.3,5100.0,87.6983,87.8591,87.6358,87.7876,5100.0
2013-01-18 15:20:00,98.28,98.37,97.96,98.0,15200.0,87.7698,87.8502,87.484,87.5197,15200.0
2013-01-18 15:30:00,98.0,98.05,97.87,97.9,13300.0,87.5197,87.5644,87.4036,87.4304,13300.0
2013-01-18 15:40:00,97.95,98.03,97.91,97.97,16600.0,87.4751,87.5465,87.4394,87.4929,16600.0
2013-01-18 15:50:00,97.98,98.08,97.89,97.98,30800.0,87.5019,87.5912,87.4215,87.5019,30800.0
2013-01-22 09:30:00,98.0,98.19,97.98,98.17,7800.0,87.5197,87.6894,87.5019,87.6716,7800.0
2013-01-22 09:40:00,98.17,98.26,97.97,98.21,6500.0,87.6716,87.7519,87.4929,87.7073,6500.0
2013-01-22 09:50:00,98.27,98.33,98.21,98.33,4100.0,87.7609,87.8144,87.7073,87.8144,4100.0
2013-01-22 10:00:00,98.24,98.64,98.06,98.64,3900.0,87.7341,88.0913,87.5733,88.0913,3900.0
2013-01-22 10:10:00,98.6,98.63,98.39,98.61,5600.0,88.0556,88.0824,87.868,88.0645,5600.0
2013-01-22 10:20:00,98.59,98.71,98.52,98.62,2800.0,88.0466,88.1538,87.9841,88.0734,2800.0
2013-01-22 10:30:00,98.53,98.59,98.42,98.55,1400.0,87.9931,88.0466,87.8948,88.0109,1400.0
2013-01-22 10:40:00,98.55,98.68,98.55,98.68,300.0,88.0109,88.127,88.0109,88.127,300.0
2013-01-22 10:50:00,98.68,98.94,98.68,98.9,2700.0,88.127,88.3592,88.127,88.3235,2700.0
2013-01-22 11:00:00,98.88,99.14,98.69,99.01,7500.0,88.3056,88.5378,88.1359,88.4217,7500.0
2013-01-22 11:10:00,99.12,99.15,98.87,98.93,10800.0,88.52,88.5467,88.2967,88.3503,10800.0
2013-01-22 11:20:00,98.92,98.96,98.74,98.77,12800.0,88.3413,88.3771,88.1806,88.2074,12800.0
2013-01-22 11:30:00,98.74,99.06,98.74,99.06,2900.0,88.1806,88.4664,88.1806,88.4664,2900.0
2013-01-22 11:40:00,99.06,99.47,99.06,99.42,2900.0,88.4664,88.8325,88.4664,88.7879,2900.0
2013-01-22 11:50:00,99.45,99.61,99.39,99.43,7900.0,88.8147,88.9576,88.7611,88.7968,7900.0
2013-01-22 12:00:00,99.47,99.48,99.07,99.14,9600.0,88.8325,88.8415,88.4753,88.5378,9600.0
2013-01-22 12:10:00,99.12,99.26,99.08,99.08,3600.0,88.52,88.645,88.4842,88.4842,3600.0
2013-01-22 12:20:00,99.14,99.24,99.11,99.11,1900.0,88.5378,88.6271,88.511,88.511,1900.0
2013-01-22 12:30:00,99.19,99.22,99.19,99.22,300.0,88.5825,88.6093,88.5825,88.6093,300.0
2013-01-22 12:40:00,99.19,99.26,99.09,99.22,4500.0,88.5825,88.645,88.4932,88.6093,4500.0
2013-01-22 12:50:00,99.21,99.27,99.11,99.13,4500.0,88.6003,88.6539,88.511,88.5289,4500.0
2013-01-22 13:00:00,99.12,99.22,99.1,99.22,4600.0,88.52,88.6093,88.5021,88.6093,4600.0
2013-01-22 13:10:00,99.26,99.37,99.26,99.37,3100.0,88.645,88.7432,88.645,88.7432,3100.0
2013-01-22 13:20:00,99.39,99.46,99.23,99.36,3500.0,88.7611,88.8236,88.6182,88.7343,3500.0
2013-01-22 13:30:00,99.36,99.4,99.11,99.13,4400.0,88.7343,88.77,88.511,88.5289,4400.0
2013-01-22 13:40:00,99.22,99.37,99.22,99.24,3000.0,88.6093,88.7432,88.6093,88.6271,3000.0
2013-01-22 13:50:00,99.3,99.3,99.12,99.13,2300.0,88.6807,88.6807,88.52,88.5289,2300.0
2013-01-22 14:00:00,99.15,99.24,99.15,99.24,1000.0,88.5467,88.6271,88.5467,88.6271,1000.0
2013-01-22 14:10:00,99.21,99.25,99.19,99.25,2000.0,88.6003,88.6361,88.5825,88.6361,2000.0
2013-01-22 14:20:00,99.24,99.26,99.16,99.2,2700.0,88.6271,88.645,88.5557,88.5914,2700.0
2013-01-22 14:30:00,99.27,99.3,99.17,99.19,2300.0,88.6539,88.6807,88.5646,88.5825,2300.0
2013-01-22 14:40:00,99.2,99.27,99.19,99.23,4800.0,88.5914,88.6539,88.5825,88.6182,4800.0
2013-01-22 14:50:00,99.21,99.26,99.19,99.2,4500.0,88.6003,88.645,88.5825,88.5914,4500.0
2013-01-22 15:00:00,99.2,99.23,98.86,98.95,12300.0,88.5914,88.6182,88.2878,88.3681,12300.0
2013-01-22 15:10:00,98.98,98.99,98.58,98.71,19600.0,88.3949,88.4039,88.0377,88.1538,19600.0
2013-01-22 15:20:00,98.65,98.88,98.62,98.68,11500.0,88.1002,88.3056,88.0734,88.127,11500.0
2013-01-22 15:30:00,98.69,98.75,98.54,98.71,11000.0,88.1359,88.1895,88.002,88.1538,11000.0
2013-01-22 15:40:00,98.71,98.73,98.54,98.62,10100.0,88.1538,88.1717,88.002,88.0734,10100.0
2013-01-22 15:50:00,98.66,98.75,98.61,98.65,21900.0,88.1092,88.1895,88.0645,88.1002,21900.0
2013-01-23 09:30:00,98.38,98.75,98.38,98.66,4300.0,87.8591,88.1895,87.8591,88.1092,4300.0
2013-01-23 09:40:00,98.75,99.05,98.75,99.02,6400.0,88.1895,88.4574,88.1895,88.4307,6400.0
2013-01-23 09:50:00,99.03,99.35,98.89,99.35,6100.0,88.4396,88.7254,88.3146,88.7254,6100.0
2013-01-23 10:00:00,99.3,99.34,98.97,98.97,10300.0,88.6807,88.7164,88.386,88.386,10300.0
2013-01-23 10:10:00,98.84,99.02,98.51,98.52,4700.0,88.2699,88.4307,87.9752,87.9841,4700.0
2013-01-23 10:20:00,98.41,98.8,98.39,98.55,6100.0,87.8859,88.2342,87.868,88.0109,6100.0
2013-01-23 10:30:00,98.38,98.4,98.35,98.4,500.0,87.8591,87.877,87.8323,87.877,500.0
2013-01-23 10:40:00,98.32,98.44,98.31,98.34,8700.0,87.8055,87.9127,87.7966,87.8234,8700.0
2013-01-23 10:50:00,98.26,98.26,98.06,98.06,3300.0,87.7519,87.7519,87.5733,87.5733,3300.0
2013-01-23 11:00:00,98.06,98.4,98.06,98.4,3200.0,87.5733,87.877,87.5733,87.877,3200.0
2013-01-23 11:10:00,98.4,98.82,98.4,98.76,5300.0,87.877,88.252,87.877,88.1985,5300.0
2013-01-23 11:20:00,98.82,98.83,98.71,98.71,5700.0,88.252,88.261,88.1538,88.1538,5700.0
2013-01-23 11:30:00,98.68,98.81,98.63,98.8,2200.0,88.127,88.2431,88.0824,88.2342,2200.0
2013-01-23 11:40:00,98.77,98.84,98.72,98.76,3800.0,88.2074,88.2699,88.1627,88.1985,3800.0
2013-01-23 11:50:00,98.77,98.86,98.75,98.8,5900.0,88.2074,88.2878,88.1895,88.2342,5900.0
2013-01-23 12:00:00,98.77,98.83,98.69,98.73,3100.0,88.2074,88.261,88.1359,88.1717,3100.0
2013-01-23 12:10:00,98.67,98.75,98.66,98.75,3500.0,88.1181,88.1895,88.1092,88.1895,3500.0
2013-01-23 12:20:00,98.78,98.8,98.67,98.69,3700.0,88.2163,88.2342,88.1181,88.1359,3700.0
2013-01-23 12:30:00,98.72,98.76,98.59,98.63,12500.0,88.1627,88.1985,88.0466,88.0824,12500.0
2013-01-23 12:40:00,98.65,98.78,98.63,98.64,3900.0,88.1002,88.2163,88.0824,88.0913,3900.0
2013-01-23 12:50:00,98.66,98.81,98.63,98.76,4300.0,88.1092,88.2431,88.0824,88.1985,4300.0
2013-01-23 13:00:00,98.77,98.77,98.68,98.73,2300.0,88.2074,88.2074,88.127,88.1717,2300.0
2013-01-23 13:10:00,98.73,98.78,98.66,98.7,58300.0,88.1717,88.2163,88.1092,88.1449,58300.0
2013-01-23 13:20:00,98.7,98.74,98.5,98.55,10700.0,88.1449,88.1806,87.9663,88.0109,10700.0
2013-01-23 13:30:00,98.51,98.56,98.46,98.53,2300.0,87.9752,88.0198,87.9305,87.9931,2300.0
2013-01-23 13:40:00,98.46,98.54,98.45,98.45,3100.0,87.9305,88.002,87.9216,87.9216,3100.0
2013-01-23 13:50:00,98.47,98.62,98.43,98.61,15800.0,87.9395,88.0734,87.9037,88.0645,15800.0
2013-01-23 14:00:00,98.61,98.63,98.59,98.6,8900.0,88.0645,88.0824,88.0466,88.0556,8900.0
2013-01-23 14:10:00,98.61,98.63,98.6,98.63,4700.0,88.0645,88.0824,88.0556,88.0824,4700.0
2013-01-23 14:20:00,98.63,98.69,98.6,98.69,8000.0,88.0824,88.1359,88.0556,88.1359,8000.0
2013-01-23 14:30:00,98.67,98.73,98.66,98.73,4700.0,88.1181,88.1717,88.1092,88.1717,4700.0
2013-01-23 14:40:00,98.72,98.84,98.72,98.8,6700.0,88.1627,88.2699,88.1627,88.2342,6700.0
2013-01-23 14:50:00,98.8,98.83,98.67,98.67,6900.0,88.2342,88.261,88.1181,88.1181,6900.0
2013-01-23 15:00:00,98.68,98.73,98.63,98.63,9900.0,88.127,88.1717,88.0824,88.0824,9900.0
2013-01-23 15:10:00,98.62,98.67,98.58,98.64,6500.0,88.0734,88.1181,88.0377,88.0913,6500.0
2013-01-23 15:20:00,98.65,98.82,98.63,98.8,10700.0,88.1002,88.252,88.0824,88.2342,10700.0
2013-01-23 15:30:00,98.72,98.77,98.44,98.48,11200.0,88.1627,88.2074,87.9127,87.9484,11200.0
2013-01-23 15:40:00,98.48,98.59,98.39,98.44,15600.0,87.9484,88.0466,87.868,87.9127,15600.0
2013-01-23 15:50:00,98.47,98.53,98.35,98.39,23800.0,87.9395,87.9931,87.8323,87.868,23800.0
2013-01-24 09:30:00,98.63,99.69,98.57,99.65,6600.0,88.0824,89.029,88.0288,88.9933,6600.0
2013-01-24 09:40:00,99.65,99.95,99.6,99.91,2800.0,88.9933,89.2612,88.9486,89.2255,2800.0
2013-01-24 09:50:00,100.0,100.37,100.0,100.12,5100.0,89.3058,89.6363,89.3058,89.413,5100.0
2013-01-24 10:00:00,100.03,100.33,99.94,100.05,4200.0,89.3326,89.6006,89.2523,89.3505,4200.0
2013-01-24 10:10:00,99.98,99.98,99.66,99.79,2500.0,89.288,89.288,89.0022,89.1183,2500.0
2013-01-24 10:20:00,99.8,99.8,99.61,99.61,600.0,89.1272,89.1272,88.9576,88.9576,600.0
2013-01-24 10:30:00,99.65,99.78,99.64,99.74,5800.0,88.9933,89.1094,88.9843,89.0737,5800.0
2013-01-24 10:40:00,99.63,99.71,99.53,99.54,3400.0,88.9754,89.0469,88.8861,88.895,3400.0
2013-01-24 10:50:00,99.51,99.63,99.49,99.56,5600.0,88.8683,88.9754,88.8504,88.9129,5600.0
2013-01-24 11:00:00,99.51,99.6,99.07,99.07,8700.0,88.8683,88.9486,88.4753,88.4753,8700.0
2013-01-24 11:10:00,99.24,99.31,99.14,99.31,5200.0,88.6271,88.6896,88.5378,88.6896,5200.0
2013-01-24 11:20:00,99.25,99.3,99.18,99.26,3800.0,88.6361,88.6807,88.5735,88.645,3800.0
2013-01-24 11:30:00,99.28,99.38,99.2,99.34,5500.0,88.6628,88.7522,88.5914,88.7164,5500.0
2013-01-24 11:40:00,99.26,99.41,99.06,99.06,8200.0,88.645,88.7789,88.4664,88.4664,8200.0
2013-01-24 11:50:00,99.17,99.31,99.17,99.31,1600.0,88.5646,88.6896,88.5646,88.6896,1600.0
2013-01-24 12:00:00,99.23,99.28,99.01,99.01,3400.0,88.6182,88.6628,88.4217,88.4217,3400.0
2013-01-24 12:10:00,99.0,99.02,98.83,98.83,1500.0,88.4128,88.4307,88.261,88.261,1500.0
2013-01-24 12:20:00,98.87,98.94,98.87,98.88,1900.0,88.2967,88.3592,88.2967,88.3056,1900.0
2013-01-24 12:30:00,98.92,98.92,98.79,98.8,2700.0,88.3413,88.3413,88.2252,88.2342,2700.0
2013-01-24 12:40:00,98.81,99.1,98.81,98.84,7200.0,88.2431,88.5021,88.2431,88.2699,7200.0
2013-01-24 12:50:00,98.83,98.9,98.83,98.85,2500.0,88.261,88.3235,88.261,88.2788,2500.0
2013-01-24 13:00:00,98.89,99.06,98.88,98.99,2500.0,88.3146,88.4664,88.3056,88.4039,2500.0
2013-01-24 13:10:00,98.9,98.98,98.9,98.9,1300.0,88.3235,88.3949,88.3235,88.3235,1300.0
2013-01-24 13:20:00,98.99,99.1,98.95,98.95,2400.0,88.4039,88.5021,88.3681,88.3681,2400.0
2013-01-24 13:30:00,98.88,98.97,98.87,98.97,1700.0,88.3056,88.386,88.2967,88.386,1700.0
2013-01-24 13:40:00,98.86,98.91,98.79,98.8,6000.0,88.2878,88.3324,88.2252,88.2342,6000.0
2013-01-24 13:50:00,98.83,98.96,98.81,98.94,6700.0,88.261,88.3771,88.2431,88.3592,6700.0
2013-01-24 14:00:00,98.95,98.95,98.79,98.93,3800.0,88.3681,88.3681,88.2252,88.3503,3800.0
2013-01-24 14:10:00,98.9,98.99,98.85,98.97,3600.0,88.3235,88.4039,88.2788,88.386,3600.0
2013-01-24 14:20:00,98.98,99.0,98.93,99.0,1700.0,88.3949,88.4128,88.3503,88.4128,1700.0
2013-01-24 14:30:00,99.01,99.2,98.95,99.18,5700.0,88.4217,88.5914,88.3681,88.5735,5700.0
2013-01-24 14:40:00,99.01,99.01,98.93,99.0,2200.0,88.4217,88.4217,88.3503,88.4128,2200.0
2013-01-24 14:50:00,98.99,99.14,98.99,99.12,4200.0,88.4039,88.5378,88.4039,88.52,4200.0
2013-01-24 15:00:00,99.0,99.21,98.96,99.21,6300.0,88.4128,88.6003,88.3771,88.6003,6300.0
2013-01-24 15:10:00,99.18,99.39,99.14,99.39,2300.0,88.5735,88.7611,88.5378,88.7611,2300.0
2013-01-24 15:20:00,99.38,99.4,99.25,99.39,6300.0,88.7522,88.77,88.6361,88.7611,6300.0
2013-01-24 15:30:00,99.4,99.44,99.29,99.35,7300.0,88.77,88.8057,88.6718,88.7254,7300.0
2013-01-24 15:40:00,99.35,99.39,99.16,99.16,6900.0,88.7254,88.7611,88.5557,88.5557,6900.0
2013-01-24 15:50:00,99.17,99.29,99.11,99.23,32700.0,88.5646,88.6718,88.511,88.6182,32700.0
2013-01-25 09:30:00,99.32,99.83,99.32,99.42,2600.0,88.6986,89.154,88.6986,88.7879,2600.0
2013-01-25 09:40:00,99.5,99.59,99.38,99.38,8000.0,88.8593,88.9397,88.7522,88.7522,8000.0
2013-01-25 09:50:00,99.07,99.28,99.07,99.28,2200.0,88.4753,88.6628,88.4753,88.6628,2200.0
2013-01-25 10:00:00,99.21,99.27,99.03,99.18,2800.0,88.6003,88.6539,88.4396,88.5735,2800.0
2013-01-25 10:10:00,99.07,99.23,99.07,99.17,3400.0,88.4753,88.6182,88.4753,88.5646,3400.0
2013-01-25 10:20:00,99.22,99.28,99.18,99.25,5400.0,88.6093,88.6628,88.5735,88.6361,5400.0
2013-01-25 10:30:00,99.21,99.27,99.21,99.21,1300.0,88.6003,88.6539,88.6003,88.6003,1300.0
2013-01-25 10:40:00,99.16,99.3,99.12,99.21,24000.0,88.5557,88.6807,88.52,88.6003,24000.0
2013-01-25 10:50:00,99.27,99.29,99.12,99.2,11100.0,88.6539,88.6718,88.52,88.5914,11100.0
2013-01-25 11:00:00,99.27,99.3,99.16,99.17,11500.0,88.6539,88.6807,88.5557,88.5646,11500.0
2013-01-25 11:10:00,99.22,99.28,99.16,99.28,3000.0,88.6093,88.6628,88.5557,88.6628,3000.0
2013-01-25 11:20:00,99.16,99.22,99.16,99.21,600.0,88.5557,88.6093,88.5557,88.6003,600.0
2013-01-25 11:30:00,99.23,99.29,99.09,99.2,9400.0,88.6182,88.6718,88.4932,88.5914,9400.0
2013-01-25 11:40:00,99.2,99.34,99.11,99.34,2600.0,88.5914,88.7164,88.511,88.7164,2600.0
2013-01-25 11:50:00,99.2,99.24,99.19,99.2,600.0,88.5914,88.6271,88.5825,88.5914,600.0
2013-01-25 12:00:00,99.2,99.28,99.15,99.15,12000.0,88.5914,88.6628,88.5467,88.5467,12000.0
2013-01-25 12:10:00,99.15,99.32,99.04,99.25,8000.0,88.5467,88.6986,88.4485,88.6361,8000.0
2013-01-25 12:20:00,99.25,99.3,99.16,99.16,2900.0,88.6361,88.6807,88.5557,88.5557,2900.0
2013-01-25 12:30:00,99.19,99.28,99.1,99.21,5000.0,88.5825,88.6628,88.5021,88.6003,5000.0
2013-01-25 12:40:00,99.27,99.29,99.1,99.23,5200.0,88.6539,88.6718,88.5021,88.6182,5200.0
2013-01-25 12:50:00,99.24,99.24,99.12,99.12,18200.0,88.6271,88.6271,88.52,88.52,18200.0
2013-01-25 13:00:00,99.11,99.21,99.11,99.15,800.0,88.511,88.6003,88.511,88.5467,800.0
2013-01-25 13:10:00,99.17,99.17,99.17,99.17,100.0,88.5646,88.5646,88.5646,88.5646,100.0
2013-01-25 13:20:00,99.18,99.24,99.11,99.16,7100.0,88.5735,88.6271,88.511,88.5557,7100.0
2013-01-25 13:30:00,99.16,99.24,99.15,99.24,8500.0,88.5557,88.6271,88.5467,88.6271,8500.0
2013-01-25 13:40:00,99.24,99.24,99.17,99.19,4400.0,88.6271,88.6271,88.5646,88.5825,4400.0
2013-01-25 13:50:00,99.18,99.26,99.14,99.15,9100.0,88.5735,88.645,88.5378,88.5467,9100.0
2013-01-25 14:00:00,99.15,99.31,99.15,99.18,6900.0,88.5467,88.6896,88.5467,88.5735,6900.0
2013-01-25 14:10:00,99.2,99.26,99.15,99.2,7500.0,88.5914,88.645,88.5467,88.5914,7500.0
2013-01-25 14:20:00,99.23,99.24,99.15,99.18,2400.0,88.6182,88.6271,88.5467,88.5735,2400.0
2013-01-25 14:30:00,99.26,99.26,99.15,99.2,5400.0,88.645,88.645,88.5467,88.5914,5400.0
2013-01-25 14:40:00,99.24,99.27,99.22,99.23,14700.0,88.6271,88.6539,88.6093,88.6182,14700.0
2013-01-25 14:50:00,99.26,99.26,99.17,99.19,17900.0,88.645,88.645,88.5646,88.5825,17900.0
2013-01-25 15:00:00,99.26,99.26,99.13,99.13,6500.0,88.645,88.645,88.5289,88.5289,6500.0
2013-01-25 15:10:00,99.1,99.17,99.1,99.14,34300.0,88.5021,88.5646,88.5021,88.5378,34300.0
2013-01-25 15:20:00,99.14,99.37,99.11,99.26,90000.0,88.5378,88.7432,88.511,88.645,90000.0
2013-01-25 15:30:00,99.27,99.27,99.16,99.16,9300.0,88.6539,88.6539,88.5557,88.5557,9300.0
2013-01-25 15:40:00,99.12,99.3,99.05,99.29,16300.0,88.52,88.6807,88.4574,88.6718,16300.0
2013-01-25 15:50:00,99.26,99.5,99.24,99.35,46500.0,88.645,88.8593,88.6271,88.7254,46500.0
2013-01-28 09:30:00,99.49,99.77,99.06,99.77,6100.0,88.8504,89.1004,88.4664,89.1004,6100.0
2013-01-28 09:40:00,99.72,99.73,99.08,99.08,2900.0,89.0558,89.0647,88.4842,88.4842,2900.0
2013-01-28 09:50:00,99.19,99.19,98.83,98.94,1800.0,88.5825,88.5825,88.261,88.3592,1800.0
2013-01-28 10:00:00,98.83,98.92,98.53,98.84,12800.0,88.261,88.3413,87.9931,88.2699,12800.0
2013-01-28 10:10:00,98.8,98.91,98.74,98.78,7700.0,88.2342,88.3324,88.1806,88.2163,7700.0
2013-01-28 10:20:00,98.87,98.95,98.78,98.87,3500.0,88.2967,88.3681,88.2163,88.2967,3500.0
2013-01-28 10:30:00,98.93,99.1,98.93,99.06,2100.0,88.3503,88.5021,88.3503,88.4664,2100.0
2013-01-28 10:40:00,99.1,99.27,99.07,99.13,4000.0,88.5021,88.6539,88.4753,88.5289,4000.0
2013-01-28 10:50:00,99.12,99.13,98.77,98.9,4300.0,88.52,88.5289,88.2074,88.3235,4300.0
2013-01-28 11:00:00,98.96,99.04,98.89,98.96,1000.0,88.3771,88.4485,88.3146,88.3771,1000.0
2013-01-28 11:10:00,99.06,99.07,98.97,99.06,1600.0,88.4664,88.4753,88.386,88.4664,1600.0
2013-01-28 11:20:00,99.06,99.08,99.0,99.06,2100.0,88.4664,88.4842,88.4128,88.4664,2100.0
2013-01-28 11:30:00,99.07,99.07,99.0,99.01,400.0,88.4753,88.4753,88.4128,88.4217,400.0
2013-01-28 11:40:00,99.08,99.21,99.08,99.11,4600.0,88.4842,88.6003,88.4842,88.511,4600.0
2013-01-28 11:50:00,99.06,99.18,99.06,99.16,2000.0,88.4664,88.5735,88.4664,88.5557,2000.0
2013-01-28 12:00:00,99.18,99.19,99.06,99.19,13000.0,88.5735,88.5825,88.4664,88.5825,13000.0
2013-01-28 12:10:00,99.17,99.19,99.16,99.19,400.0,88.5646,88.5825,88.5557,88.5825,400.0
2013-01-28 12:20:00,99.23,99.23,99.08,99.1,10900.0,88.6182,88.6182,88.4842,88.5021,10900.0
2013-01-28 12:30:00,99.15,99.16,99.07,99.11,600.0,88.5467,88.5557,88.4753,88.511,600.0
2013-01-28 12:40:00,99.15,99.23,99.11,99.23,900.0,88.5467,88.6182,88.511,88.6182,900.0
2013-01-28 12:50:00,99.16,99.19,99.16,99.19,1100.0,88.5557,88.5825,88.5557,88.5825,1100.0
2013-01-28 13:00:00,99.18,99.18,99.1,99.1,1000.0,88.5735,88.5735,88.5021,88.5021,1000.0
2013-01-28 13:10:00,99.08,99.17,99.08,99.17,600.0,88.4842,88.5646,88.4842,88.5646,600.0
2013-01-28 13:20:00,99.12,99.17,99.0,99.05,3100.0,88.52,88.5646,88.4128,88.4574,3100.0
2013-01-28 13:30:00,99.08,99.22,99.08,99.22,1800.0,88.4842,88.6093,88.4842,88.6093,1800.0
2013-01-28 13:40:00,99.16,99.16,98.95,98.97,1500.0,88.5557,88.5557,88.3681,88.386,1500.0
2013-01-28 13:50:00,98.97,99.13,98.97,99.13,1200.0,88.386,88.5289,88.386,88.5289,1200.0
2013-01-28 14:00:00,99.13,99.17,99.02,99.04,1500.0,88.5289,88.5646,88.4307,88.4485,1500.0
2013-01-28 14:10:00,99.16,99.16,99.04,99.04,700.0,88.5557,88.5557,88.4485,88.4485,700.0
2013-01-28 14:20:00,99.06,99.11,99.05,99.09,1300.0,88.4664,88.511,88.4574,88.4932,1300.0
2013-01-28 14:30:00,99.1,99.16,99.1,99.11,2700.0,88.5021,88.5557,88.5021,88.511,2700.0
2013-01-28 14:40:00,99.17,99.26,99.13,99.22,4300.0,88.5646,88.645,88.5289,88.6093,4300.0
2013-01-28 14:50:00,99.21,99.31,99.14,99.23,3600.0,88.6003,88.6896,88.5378,88.6182,3600.0
2013-01-28 15:00:00,99.21,99.24,99.08,99.08,4300.0,88.6003,88.6271,88.4842,88.4842,4300.0
2013-01-28 15:10:00,99.13,99.15,99.01,99.12,3600.0,88.5289,88.5467,88.4217,88.52,3600.0
2013-01-28 15:20:00,99.06,99.13,98.94,99.0,3800.0,88.4664,88.5289,88.3592,88.4128,3800.0
2013-01-28 15:30:00,99.03,99.14,98.96,99.08,19400.0,88.4396,88.5378,88.3771,88.4842,19400.0
2013-01-28 15:40:00,99.07,99.22,99.0,99.22,7500.0,88.4753,88.6093,88.4128,88.6093,7500.0
2013-01-28 15:50:00,99.28,99.39,99.02,99.25,13900.0,88.6628,88.7611,88.4307,88.6361,13900.0
2013-01-29 09:30:00,99.33,99.85,99.27,99.48,11200.0,88.7075,89.1719,88.6539,88.8415,11200.0
2013-01-29 09:40:00,99.44,99.44,99.2,99.2,5500.0,88.8057,88.8057,88.5914,88.5914,5500.0
2013-01-29 09:50:00,99.18,99.38,99.17,99.26,3000.0,88.5735,88.7522,88.5646,88.645,3000.0
2013-01-29 10:00:00,99.26,99.26,99.26,99.26,200.0,88.645,88.645,88.645,88.645,200.0
2013-01-29 10:10:00,99.2,99.29,99.09,99.22,3300.0,88.5914,88.6718,88.4932,88.6093,3300.0
2013-01-29 10:20:00,99.28,99.38,99.27,99.28,5600.0,88.6628,88.7522,88.6539,88.6628,5600.0
2013-01-29 10:30:00,99.25,99.37,99.25,99.35,3700.0,88.6361,88.7432,88.6361,88.7254,3700.0
2013-01-29 10:40:00,99.3,99.46,99.27,99.41,18600.0,88.6807,88.8236,88.6539,88.7789,18600.0
2013-01-29 10:50:00,99.42,99.6,99.35,99.51,8700.0,88.7879,88.9486,88.7254,88.8683,8700.0
2013-01-29 11:00:00,99.51,99.66,99.46,99.5,9900.0,88.8683,89.0022,88.8236,88.8593,9900.0
2013-01-29 11:10:00,99.5,99.75,99.5,99.75,2300.0,88.8593,89.0826,88.8593,89.0826,2300.0
2013-01-29 11:20:00,99.88,100.11,99.88,100.11,2000.0,89.1987,89.4041,89.1987,89.4041,2000.0
2013-01-29 11:30:00,100.1,100.14,100.03,100.1,1000.0,89.3952,89.4309,89.3326,89.3952,1000.0
2013-01-29 11:40:00,100.17,100.25,100.15,100.23,3100.0,89.4577,89.5291,89.4398,89.5113,3100.0
2013-01-29 11:50:00,100.29,100.29,100.12,100.15,2900.0,89.5648,89.5648,89.413,89.4398,2900.0
2013-01-29 12:00:00,100.15,100.24,100.13,100.18,2700.0,89.4398,89.5202,89.4219,89.4666,2700.0
2013-01-29 12:10:00,100.18,100.27,100.14,100.23,3100.0,89.4666,89.547,89.4309,89.5113,3100.0
2013-01-29 12:20:00,100.19,100.21,100.04,100.1,4300.0,89.4755,89.4934,89.3416,89.3952,4300.0
2013-01-29 12:30:00,100.1,100.23,100.09,100.15,3500.0,89.3952,89.5113,89.3862,89.4398,3500.0
2013-01-29 12:40:00,100.2,100.56,100.2,100.53,8100.0,89.4845,89.806,89.4845,89.7792,8100.0
2013-01-29 12:50:00,100.58,100.99,100.56,100.97,11900.0,89.8238,90.19,89.806,90.1721,11900.0
2013-01-29 13:00:00,100.93,100.99,100.84,100.88,6100.0,90.1364,90.19,90.056,90.0917,6100.0
2013-01-29 13:10:00,100.92,101.08,100.92,101.08,9200.0,90.1275,90.2704,90.1275,90.2704,9200.0
2013-01-29 13:20:00,101.14,101.2,101.09,101.18,4500.0,90.3239,90.3775,90.2793,90.3597,4500.0
2013-01-29 13:30:00,101.15,101.15,100.91,101.0,5800.0,90.3329,90.3329,90.1185,90.1989,5800.0
2013-01-29 13:40:00,101.0,101.05,100.92,100.95,5600.0,90.1989,90.2436,90.1275,90.1543,5600.0
2013-01-29 13:50:00,100.92,100.99,100.88,100.91,1800.0,90.1275,90.19,90.0917,90.1185,1800.0
2013-01-29 14:00:00,100.93,100.98,100.92,100.92,1400.0,90.1364,90.181,90.1275,90.1275,1400.0
2013-01-29 14:10:00,100.91,101.1,100.84,101.1,3600.0,90.1185,90.2882,90.056,90.2882,3600.0
2013-01-29 14:20:00,101.13,101.46,101.07,101.38,8500.0,90.315,90.6097,90.2614,90.5383,8500.0
2013-01-29 14:30:00,101.3,101.67,101.3,101.58,12200.0,90.4668,90.7973,90.4668,90.7169,12200.0
2013-01-29 14:40:00,101.51,101.7,101.47,101.58,3200.0,90.6544,90.824,90.6186,90.7169,3200.0
2013-01-29 14:50:00,101.7,101.71,101.55,101.71,8000.0,90.824,90.833,90.6901,90.833,8000.0
2013-01-29 15:00:00,101.72,101.8,101.58,101.8,9200.0,90.8419,90.9134,90.7169,90.9134,9200.0
2013-01-29 15:10:00,101.72,101.85,101.51,101.51,15200.0,90.8419,90.958,90.6544,90.6544,15200.0
2013-01-29 15:20:00,101.5,101.6,101.45,101.51,13500.0,90.6454,90.7347,90.6008,90.6544,13500.0
2013-01-29 15:30:00,101.48,101.61,101.45,101.45,24500.0,90.6276,90.7437,90.6008,90.6008,24500.0
2013-01-29 15:40:00,101.47,101.56,101.38,101.46,18400.0,90.6186,90.699,90.5383,90.6097,18400.0
2013-01-29 15:50:00,101.47,101.68,101.4,101.56,27600.0,90.6186,90.8062,90.5561,90.699,27600.0
2013-01-30 09:30:00,101.51,101.79,101.01,101.56,6700.0,90.6544,90.9044,90.2078,90.699,6700.0
2013-01-30 09:40:00,101.46,101.8,101.46,101.66,5600.0,90.6097,90.9134,90.6097,90.7883,5600.0
2013-01-30 09:50:00,101.82,101.86,101.27,101.33,5800.0,90.9312,90.9669,90.44,90.4936,5800.0
2013-01-30 10:00:00,101.26,101.54,101.1,101.19,8600.0,90.4311,90.6812,90.2882,90.3686,8600.0
2013-01-30 10:10:00,101.18,101.28,100.56,100.68,11800.0,90.3597,90.449,89.806,89.9131,11800.0
2013-01-30 10:20:00,100.8,101.16,100.68,100.7,11400.0,90.0203,90.3418,89.9131,89.931,11400.0
2013-01-30 10:30:00,100.78,101.18,100.73,101.18,10500.0,90.0024,90.3597,89.9578,90.3597,10500.0
2013-01-30 10:40:00,101.22,101.42,101.02,101.12,11500.0,90.3954,90.574,90.2168,90.3061,11500.0
2013-01-30 10:50:00,101.16,101.56,101.03,101.44,34500.0,90.3418,90.699,90.2257,90.5919,34500.0
2013-01-30 11:00:00,101.46,101.56,101.46,101.52,5800.0,90.6097,90.699,90.6097,90.6633,5800.0
2013-01-30 11:10:00,101.45,101.51,100.77,100.79,9300.0,90.6008,90.6544,89.9935,90.0114,9300.0
2013-01-30 11:20:00,100.77,100.95,100.7,100.81,5900.0,89.9935,90.1543,89.931,90.0292,5900.0
2013-01-30 11:30:00,100.73,100.77,100.62,100.7,3400.0,89.9578,89.9935,89.8595,89.931,3400.0
2013-01-30 11:40:00,100.76,100.76,100.55,100.55,1700.0,89.9846,89.9846,89.797,89.797,1700.0
2013-01-30 11:50:00,100.62,100.66,100.5,100.51,3900.0,89.8595,89.8953,89.7524,89.7613,3900.0
2013-01-30 12:00:00,100.56,100.58,100.44,100.49,7200.0,89.806,89.8238,89.6988,89.7434,7200.0
2013-01-30 12:10:00,100.5,100.66,100.47,100.55,12300.0,89.7524,89.8953,89.7256,89.797,12300.0
2013-01-30 12:20:00,100.55,100.55,100.41,100.48,2500.0,89.797,89.797,89.672,89.7345,2500.0
2013-01-30 12:30:00,100.42,100.47,100.13,100.29,8600.0,89.6809,89.7256,89.4219,89.5648,8600.0
2013-01-30 12:40:00,100.15,100.27,100.15,100.27,2500.0,89.4398,89.547,89.4398,89.547,2500.0
2013-01-30 12:50:00,100.35,100.37,100.32,100.37,1200.0,89.6184,89.6363,89.5916,89.6363,1200.0
2013-01-30 13:00:00,100.33,100.54,100.33,100.5,2700.0,89.6006,89.7881,89.6006,89.7524,2700.0
2013-01-30 13:10:00,100.55,100.62,100.3,100.39,4900.0,89.797,89.8595,89.5738,89.6541,4900.0
2013-01-30 13:20:00,100.29,100.41,100.29,100.32,1900.0,89.5648,89.672,89.5648,89.5916,1900.0
2013-01-30 13:30:00,100.4,100.61,100.4,100.5,3600.0,89.6631,89.8506,89.6631,89.7524,3600.0
2013-01-30 13:40:00,100.48,100.49,100.4,100.46,1700.0,89.7345,89.7434,89.6631,89.7167,1700.0
2013-01-30 13:50:00,100.48,100.67,100.45,100.65,4900.0,89.7345,89.9042,89.7077,89.8863,4900.0
2013-01-30 14:00:00,100.65,100.72,100.59,100.59,500.0,89.8863,89.9489,89.8328,89.8328,500.0
2013-01-30 14:10:00,100.64,100.73,100.45,100.45,1800.0,89.8774,89.9578,89.7077,89.7077,1800.0
2013-01-30 14:20:00,100.45,100.59,100.44,100.59,1700.0,89.7077,89.8328,89.6988,89.8328,1700.0
2013-01-30 14:30:00,100.64,100.69,100.47,100.55,2500.0,89.8774,89.9221,89.7256,89.797,2500.0
2013-01-30 14:40:00,100.59,100.62,100.5,100.5,3600.0,89.8328,89.8595,89.7524,89.7524,3600.0
2013-01-30 14:50:00,100.57,100.64,100.54,100.55,4600.0,89.8149,89.8774,89.7881,89.797,4600.0
2013-01-30 15:00:00,100.54,100.64,100.51,100.59,5200.0,89.7881,89.8774,89.7613,89.8328,5200.0
2013-01-30 15:10:00,100.54,100.55,100.37,100.38,3300.0,89.7881,89.797,89.6363,89.6452,3300.0
2013-01-30 15:20:00,100.45,100.51,100.33,100.37,5300.0,89.7077,89.7613,89.6006,89.6363,5300.0
2013-01-30 15:30:00,100.36,100.43,100.18,100.23,11000.0,89.6273,89.6899,89.4666,89.5113,11000.0
2013-01-30 15:40:00,100.15,100.26,100.01,100.01,13900.0,89.4398,89.538,89.3148,89.3148,13900.0
2013-01-30 15:50:00,100.01,100.1,99.91,100.07,29400.0,89.3148,89.3952,89.2255,89.3684,29400.0
2013-01-31 09:30:00,99.58,99.58,98.81,98.96,4600.0,88.9308,88.9308,88.2431,88.3771,4600.0
2013-01-31 09:40:00,98.9,99.95,98.86,99.95,6700.0,88.3235,89.2612,88.2878,89.2612,6700.0
2013-01-31 09:50:00,99.96,99.96,99.74,99.88,3800.0,89.2701,89.2701,89.0737,89.1987,3800.0
2013-01-31 10:00:00,99.93,99.93,99.42,99.45,1800.0,89.2433,89.2433,88.7879,88.8147,1800.0
2013-01-31 10:10:00,99.56,99.95,99.56,99.72,2300.0,88.9129,89.2612,88.9129,89.0558,2300.0
2013-01-31 10:20:00,99.86,99.96,99.83,99.9,1100.0,89.1808,89.2701,89.154,89.2165,1100.0
2013-01-31 10:30:00,99.83,99.92,99.83,99.91,1200.0,89.154,89.2344,89.154,89.2255,1200.0
2013-01-31 10:40:00,99.97,100.11,99.61,99.78,20900.0,89.2791,89.4041,88.9576,89.1094,20900.0
2013-01-31 10:50:00,99.68,100.02,99.67,99.96,5300.0,89.0201,89.3237,89.0111,89.2701,5300.0
2013-01-31 11:00:00,99.99,100.02,99.8,99.89,15600.0,89.2969,89.3237,89.1272,89.2076,15600.0
2013-01-31 11:10:00,99.8,99.86,99.36,99.36,15400.0,89.1272,89.1808,88.7343,88.7343,15400.0
2013-01-31 11:20:00,99.35,99.37,98.99,98.99,20800.0,88.7254,88.7432,88.4039,88.4039,20800.0
2013-01-31 11:30:00,98.95,99.11,98.68,99.04,3700.0,88.3681,88.511,88.127,88.4485,3700.0
2013-01-31 11:40:00,98.88,99.09,98.65,99.09,4000.0,88.3056,88.4932,88.1002,88.4932,4000.0
2013-01-31 11:50:00,98.93,99.0,98.72,98.73,4000.0,88.3503,88.4128,88.1627,88.1717,4000.0
2013-01-31 12:00:00,98.72,98.87,98.72,98.84,2100.0,88.1627,88.2967,88.1627,88.2699,2100.0
2013-01-31 12:10:00,98.83,99.31,98.81,98.93,6500.0,88.261,88.6896,88.2431,88.3503,6500.0
2013-01-31 12:20:00,98.94,99.03,98.9,98.9,1800.0,88.3592,88.4396,88.3235,88.3235,1800.0
2013-01-31 12:30:00,98.9,99.09,98.83,98.99,2300.0,88.3235,88.4932,88.261,88.4039,2300.0
2013-01-31 12:40:00,99.01,99.28,99.01,99.04,5600.0,88.4217,88.6628,88.4217,88.4485,5600.0
2013-01-31 12:50:00,99.01,99.24,98.89,99.04,4400.0,88.4217,88.6271,88.3146,88.4485,4400.0
2013-01-31 13:00:00,99.14,99.37,98.85,98.91,7000.0,88.5378,88.7432,88.2788,88.3324,7000.0
2013-01-31 13:10:00,99.14,99.15,98.85,99.13,1600.0,88.5378,88.5467,88.2788,88.5289,1600.0
2013-01-31 13:20:00,99.19,99.34,99.1,99.32,7400.0,88.5825,88.7164,88.5021,88.6986,7400.0
2013-01-31 13:30:00,99.34,99.4,99.24,99.27,4500.0,88.7164,88.77,88.6271,88.6539,4500.0
2013-01-31 13:40:00,99.28,99.28,98.99,99.01,8900.0,88.6628,88.6628,88.4039,88.4217,8900.0
2013-01-31 13:50:00,99.02,99.14,98.76,98.9,11400.0,88.4307,88.5378,88.1985,88.3235,11400.0
2013-01-31 14:00:00,98.92,99.21,98.92,98.92,6800.0,88.3413,88.6003,88.3413,88.3413,6800.0
2013-01-31 14:10:00,98.91,98.97,98.79,98.97,2100.0,88.3324,88.386,88.2252,88.386,2100.0
2013-01-31 14:20:00,98.92,99.14,98.92,99.01,3400.0,88.3413,88.5378,88.3413,88.4217,3400.0
2013-01-31 14:30:00,98.99,99.15,98.85,98.88,4300.0,88.4039,88.5467,88.2788,88.3056,4300.0
2013-01-31 14:40:00,98.9,99.01,98.8,99.01,4700.0,88.3235,88.4217,88.2342,88.4217,4700.0
2013-01-31 14:50:00,98.9,99.01,98.83,99.01,4500.0,88.3235,88.4217,88.261,88.4217,4500.0
2013-01-31 15:00:00,98.94,98.94,98.58,98.94,8900.0,88.3592,88.3592,88.0377,88.3592,8900.0
2013-01-31 15:10:00,98.94,99.08,98.81,98.93,6500.0,88.3592,88.4842,88.2431,88.3503,6500.0
2013-01-31 15:20:00,98.88,99.1,98.81,99.08,9600.0,88.3056,88.5021,88.2431,88.4842,9600.0
2013-01-31 15:30:00,99.1,99.15,98.85,98.85,15200.0,88.5021,88.5467,88.2788,88.2788,15200.0
2013-01-31 15:40:00,98.87,98.97,98.62,98.63,50200.0,88.2967,88.386,88.0734,88.0824,50200.0
2013-01-31 15:50:00,98.65,98.84,98.61,98.73,29600.0,88.1002,88.2699,88.0645,88.1717,29600.0
2013-02-01 09:30:00,100.3,100.3,99.33,99.74,2800.0,89.5738,89.5738,88.7075,89.0737,2800.0
2013-02-01 09:40:00,99.78,100.04,99.73,99.81,4900.0,89.1094,89.3416,89.0647,89.1362,4900.0
2013-02-01 09:50:00,99.79,100.08,99.68,99.68,4500.0,89.1183,89.3773,89.0201,89.0201,4500.0
2013-02-01 10:00:00,99.84,100.05,99.63,99.84,20000.0,89.163,89.3505,88.9754,89.163,20000.0
2013-02-01 10:10:00,99.91,99.91,99.55,99.58,3100.0,89.2255,89.2255,88.904,88.9308,3100.0
2013-02-01 10:20:00,99.58,99.64,99.27,99.27,2200.0,88.9308,88.9843,88.6539,88.6539,2200.0
2013-02-01 10:30:00,99.29,99.41,99.29,99.36,4500.0,88.6718,88.7789,88.6718,88.7343,4500.0
2013-02-01 10:40:00,99.43,99.43,99.12,99.26,2800.0,88.7968,88.7968,88.52,88.645,2800.0
2013-02-01 10:50:00,99.28,99.33,99.04,99.33,3800.0,88.6628,88.7075,88.4485,88.7075,3800.0
2013-02-01 11:00:00,99.37,99.52,99.37,99.51,1500.0,88.7432,88.8772,88.7432,88.8683,1500.0
2013-02-01 11:10:00,99.5,99.5,99.31,99.37,2500.0,88.8593,88.8593,88.6896,88.7432,2500.0
2013-02-01 11:20:00,99.42,99.46,99.16,99.16,4800.0,88.7879,88.8236,88.5557,88.5557,4800.0
2013-02-01 11:30:00,99.24,99.34,99.19,99.19,2700.0,88.6271,88.7164,88.5825,88.5825,2700.0
2013-02-01 11:40:00,99.19,99.37,99.16,99.16,4100.0,88.5825,88.7432,88.5557,88.5557,4100.0
2013-02-01 11:50:00,99.14,99.3,99.12,99.26,5300.0,88.5378,88.6807,88.52,88.645,5300.0
2013-02-01 12:00:00,99.26,99.34,99.12,99.29,3300.0,88.645,88.7164,88.52,88.6718,3300.0
2013-02-01 12:10:00,99.3,99.3,99.11,99.12,4400.0,88.6807,88.6807,88.511,88.52,4400.0
2013-02-01 12:20:00,99.16,99.2,99.1,99.1,2000.0,88.5557,88.5914,88.5021,88.5021,2000.0
2013-02-01 12:30:00,99.15,99.29,98.98,98.98,4600.0,88.5467,88.6718,88.3949,88.3949,4600.0
2013-02-01 12:40:00,99.0,99.06,98.93,98.98,1700.0,88.4128,88.4664,88.3503,88.3949,1700.0
2013-02-01 12:50:00,99.0,99.0,98.9,98.9,2100.0,88.4128,88.4128,88.3235,88.3235,2100.0
2013-02-01 13:00:00,98.91,98.97,98.8,98.83,2800.0,88.3324,88.386,88.2342,88.261,2800.0
2013-02-01 13:10:00,98.84,98.93,98.79,98.79,4200.0,88.2699,88.3503,88.2252,88.2252,4200.0
2013-02-01 13:20:00,98.79,98.87,98.63,98.86,6100.0,88.2252,88.2967,88.0824,88.2878,6100.0
2013-02-01 13:30:00,98.79,98.93,98.75,98.89,2300.0,88.2252,88.3503,88.1895,88.3146,2300.0
2013-02-01 13:40:00,98.92,98.93,98.86,98.86,700.0,88.3413,88.3503,88.2878,88.2878,700.0
2013-02-01 13:50:00,98.84,98.92,98.76,98.82,4700.0,88.2699,88.3413,88.1985,88.252,4700.0
2013-02-01 14:00:00,98.84,98.84,98.71,98.79,2400.0,88.2699,88.2699,88.1538,88.2252,2400.0
2013-02-01 14:10:00,98.8,98.85,98.74,98.81,3400.0,88.2342,88.2788,88.1806,88.2431,3400.0
2013-02-01 14:20:00,98.81,98.86,98.73,98.73,3100.0,88.2431,88.2878,88.1717,88.1717,3100.0
2013-02-01 14:30:00,98.82,98.82,98.6,98.6,5700.0,88.252,88.252,88.0556,88.0556,5700.0
2013-02-01 14:40:00,98.62,98.64,98.55,98.56,5100.0,88.0734,88.0913,88.0109,88.0198,5100.0
2013-02-01 14:50:00,98.54,98.64,98.44,98.44,4900.0,88.002,88.0913,87.9127,87.9127,4900.0
2013-02-01 15:00:00,98.47,98.58,98.43,98.46,3600.0,87.9395,88.0377,87.9037,87.9305,3600.0
2013-02-01 15:10:00,98.52,98.58,98.45,98.58,4400.0,87.9841,88.0377,87.9216,88.0377,4400.0
2013-02-01 15:20:00,98.53,98.59,98.47,98.56,6900.0,87.9931,88.0466,87.9395,88.0198,6900.0
2013-02-01 15:30:00,98.53,98.57,98.37,98.41,11700.0,87.9931,88.0288,87.8502,87.8859,11700.0
2013-02-01 15:40:00,98.37,98.64,98.37,98.57,10200.0,87.8502,88.0913,87.8502,88.0288,10200.0
2013-02-01 15:50:00,98.57,98.64,98.31,98.38,32300.0,88.0288,88.0913,87.7966,87.8591,32300.0
2013-02-04 09:30:00,97.89,98.6,97.65,98.3,5900.0,87.4215,88.0556,87.2072,87.7876,5900.0
2013-02-04 09:40:00,98.28,98.61,98.03,98.31,5500.0,87.7698,88.0645,87.5465,87.7966,5500.0
2013-02-04 09:50:00,98.3,98.83,98.3,98.64,1300.0,87.7876,88.261,87.7876,88.0913,1300.0
2013-02-04 10:00:00,98.62,98.62,98.17,98.51,3700.0,88.0734,88.0734,87.6716,87.9752,3700.0
2013-02-04 10:10:00,98.47,98.53,97.89,97.89,3400.0,87.9395,87.9931,87.4215,87.4215,3400.0
2013-02-04 10:20:00,97.89,98.13,97.88,98.13,2900.0,87.4215,87.6358,87.4126,87.6358,2900.0
2013-02-04 10:30:00,98.08,98.1,97.74,97.97,3800.0,87.5912,87.609,87.2875,87.4929,3800.0
2013-02-04 10:40:00,97.92,98.14,97.89,98.02,3800.0,87.4483,87.6448,87.4215,87.5376,3800.0
2013-02-04 10:50:00,98.14,98.45,98.14,98.38,3600.0,87.6448,87.9216,87.6448,87.8591,3600.0
2013-02-04 11:00:00,98.3,98.46,98.02,98.04,3900.0,87.7876,87.9305,87.5376,87.5555,3900.0
2013-02-04 11:10:00,98.02,98.14,97.97,98.14,1900.0,87.5376,87.6448,87.4929,87.6448,1900.0
2013-02-04 11:20:00,98.01,98.25,97.83,97.83,2800.0,87.5287,87.743,87.3679,87.3679,2800.0
2013-02-04 11:30:00,97.81,97.98,97.81,97.98,400.0,87.3501,87.5019,87.3501,87.5019,400.0
2013-02-04 11:40:00,97.86,97.96,97.69,97.93,2800.0,87.3947,87.484,87.2429,87.4572,2800.0
2013-02-04 11:50:00,97.78,97.91,97.71,97.71,2700.0,87.3233,87.4394,87.2607,87.2607,2700.0
2013-02-04 12:00:00,97.72,97.78,97.43,97.44,2500.0,87.2697,87.3233,87.0107,87.0196,2500.0
2013-02-04 12:10:00,97.34,97.74,97.34,97.5,4600.0,86.9303,87.2875,86.9303,87.0732,4600.0
2013-02-04 12:20:00,97.52,97.7,97.49,97.7,2800.0,87.0911,87.2518,87.0643,87.2518,2800.0
2013-02-04 12:30:00,97.7,97.83,97.62,97.62,3400.0,87.2518,87.3679,87.1804,87.1804,3400.0
2013-02-04 12:40:00,97.81,97.92,97.74,97.89,4100.0,87.3501,87.4483,87.2875,87.4215,4100.0
2013-02-04 12:50:00,97.82,97.82,97.61,97.73,9600.0,87.359,87.359,87.1714,87.2786,9600.0
2013-02-04 13:00:00,97.73,97.95,97.64,97.68,6900.0,87.2786,87.4751,87.1982,87.234,6900.0
2013-02-04 13:10:00,97.69,97.82,97.62,97.7,3800.0,87.2429,87.359,87.1804,87.2518,3800.0
2013-02-04 13:20:00,97.73,97.91,97.73,97.8,3500.0,87.2786,87.4394,87.2786,87.3411,3500.0
2013-02-04 13:30:00,97.7,97.8,97.65,97.69,3600.0,87.2518,87.3411,87.2072,87.2429,3600.0
2013-02-04 13:40:00,97.79,97.82,97.65,97.65,4600.0,87.3322,87.359,87.2072,87.2072,4600.0
2013-02-04 13:50:00,97.63,97.74,97.61,97.74,1600.0,87.1893,87.2875,87.1714,87.2875,1600.0
2013-02-04 14:00:00,97.7,97.71,97.6,97.63,2200.0,87.2518,87.2607,87.1625,87.1893,2200.0
2013-02-04 14:10:00,97.68,97.75,97.65,97.65,4300.0,87.234,87.2965,87.2072,87.2072,4300.0
2013-02-04 14:20:00,97.7,97.7,97.44,97.65,5700.0,87.2518,87.2518,87.0196,87.2072,5700.0
2013-02-04 14:30:00,97.66,97.69,97.56,97.67,6400.0,87.2161,87.2429,87.1268,87.225,6400.0
2013-02-04 14:40:00,97.66,97.83,97.62,97.74,6800.0,87.2161,87.3679,87.1804,87.2875,6800.0
2013-02-04 14:50:00,97.7,97.78,97.52,97.68,7900.0,87.2518,87.3233,87.0911,87.234,7900.0
2013-02-04 15:00:00,97.7,97.72,97.58,97.7,7100.0,87.2518,87.2697,87.1446,87.2518,7100.0
2013-02-04 15:10:00,97.65,97.77,97.63,97.77,6200.0,87.2072,87.3143,87.1893,87.3143,6200.0
2013-02-04 15:20:00,97.73,97.84,97.73,97.75,5700.0,87.2786,87.3768,87.2786,87.2965,5700.0
2013-02-04 15:30:00,97.78,97.8,97.63,97.7,6800.0,87.3233,87.3411,87.1893,87.2518,6800.0
2013-02-04 15:40:00,97.67,97.73,97.51,97.51,12800.0,87.225,87.2786,87.0821,87.0821,12800.0
2013-02-04 15:50:00,97.51,97.61,97.37,97.54,23700.0,87.0821,87.1714,86.9571,87.1089,23700.0
2013-02-05 09:30:00,97.65,98.17,97.65,97.77,4900.0,87.2072,87.6716,87.2072,87.3143,4900.0
2013-02-05 09:40:00,97.84,97.9,96.91,97.13,10100.0,87.3768,87.4304,86.5463,86.7428,10100.0
2013-02-05 09:50:00,97.51,97.75,97.09,97.09,10100.0,87.0821,87.2965,86.707,86.707,10100.0
2013-02-05 10:00:00,97.11,97.81,97.11,97.6,10300.0,86.7249,87.3501,86.7249,87.1625,10300.0
2013-02-05 10:10:00,97.72,97.93,97.66,97.7,2000.0,87.2697,87.4572,87.2161,87.2518,2000.0
2013-02-05 10:20:00,97.83,98.14,97.7,97.99,4900.0,87.3679,87.6448,87.2518,87.5108,4900.0
2013-02-05 10:30:00,98.02,98.02,97.74,97.81,6500.0,87.5376,87.5376,87.2875,87.3501,6500.0
2013-02-05 10:40:00,97.78,98.1,97.62,97.78,40300.0,87.3233,87.609,87.1804,87.3233,40300.0
2013-02-05 10:50:00,97.73,97.99,97.73,97.99,2100.0,87.2786,87.5108,87.2786,87.5108,2100.0
2013-02-05 11:00:00,97.97,98.12,97.51,97.51,4500.0,87.4929,87.6269,87.0821,87.0821,4500.0
2013-02-05 11:10:00,97.52,97.56,97.4,97.41,1900.0,87.0911,87.1268,86.9839,86.9928,1900.0
2013-02-05 11:20:00,97.38,97.39,97.22,97.33,3800.0,86.966,86.975,86.8231,86.9214,3800.0
2013-02-05 11:30:00,97.42,97.66,97.42,97.45,3700.0,87.0018,87.2161,87.0018,87.0285,3700.0
2013-02-05 11:40:00,97.36,97.43,97.04,97.12,2700.0,86.9482,87.0107,86.6624,86.7338,2700.0
2013-02-05 11:50:00,97.18,97.35,97.18,97.3,400.0,86.7874,86.9392,86.7874,86.8946,400.0
2013-02-05 12:00:00,97.38,97.38,97.07,97.22,4600.0,86.966,86.966,86.6892,86.8231,4600.0
2013-02-05 12:10:00,97.22,97.29,97.04,97.07,3100.0,86.8231,86.8857,86.6624,86.6892,3100.0
2013-02-05 12:20:00,97.15,97.15,96.85,96.85,7700.0,86.7606,86.7606,86.4927,86.4927,7700.0
2013-02-05 12:30:00,96.88,96.96,96.8,96.86,11300.0,86.5195,86.591,86.4481,86.5016,11300.0
2013-02-05 12:40:00,96.87,97.47,96.76,97.47,12200.0,86.5106,87.0464,86.4123,87.0464,12200.0
2013-02-05 12:50:00,97.45,97.82,97.35,97.82,12000.0,87.0285,87.359,86.9392,87.359,12000.0
2013-02-05 13:00:00,97.86,97.86,97.68,97.75,5800.0,87.3947,87.3947,87.234,87.2965,5800.0
2013-02-05 13:10:00,97.71,97.71,97.49,97.62,4800.0,87.2607,87.2607,87.0643,87.1804,4800.0
2013-02-05 13:20:00,97.62,97.73,97.36,97.39,38100.0,87.1804,87.2786,86.9482,86.975,38100.0
2013-02-05 13:30:00,97.55,97.96,97.44,97.95,4100.0,87.1179,87.484,87.0196,87.4751,4100.0
2013-02-05 13:40:00,97.89,98.04,97.77,97.89,4200.0,87.4215,87.5555,87.3143,87.4215,4200.0
2013-02-05 13:50:00,97.91,98.15,97.8,98.03,4700.0,87.4394,87.6537,87.3411,87.5465,4700.0
2013-02-05 14:00:00,98.02,98.06,97.7,97.8,7100.0,87.5376,87.5733,87.2518,87.3411,7100.0
2013-02-05 14:10:00,97.79,98.24,97.73,98.14,39400.0,87.3322,87.7341,87.2786,87.6448,39400.0
2013-02-05 14:20:00,98.19,98.28,97.84,98.09,8800.0,87.6894,87.7698,87.3768,87.6001,8800.0
2013-02-05 14:30:00,98.04,98.12,97.84,98.1,10700.0,87.5555,87.6269,87.3768,87.609,10700.0
2013-02-05 14:40:00,98.09,98.24,97.96,98.1,10600.0,87.6001,87.7341,87.484,87.609,10600.0
2013-02-05 14:50:00,98.09,98.12,97.97,98.0,8900.0,87.6001,87.6269,87.4929,87.5197,8900.0
2013-02-05 15:00:00,98.05,98.1,97.98,98.09,7600.0,87.5644,87.609,87.5019,87.6001,7600.0
2013-02-05 15:10:00,98.06,98.07,97.99,98.02,14200.0,87.5733,87.5822,87.5108,87.5376,14200.0
2013-02-05 15:20:00,98.01,98.07,97.99,98.0,12500.0,87.5287,87.5822,87.5108,87.5197,12500.0
2013-02-05 15:30:00,98.01,98.09,97.97,98.0,13700.0,87.5287,87.6001,87.4929,87.5197,13700.0
2013-02-05 15:40:00,98.0,98.08,97.93,97.96,21600.0,87.5197,87.5912,87.4572,87.484,21600.0
2013-02-05 15:50:00,97.99,98.19,97.96,98.05,30200.0,87.5108,87.6894,87.484,87.5644,30200.0
2013-02-06 09:30:00,97.48,97.86,96.73,97.86,7000.0,87.0553,87.3947,86.3855,87.3947,7000.0
2013-02-06 09:40:00,97.75,98.1,97.71,97.71,6700.0,87.2965,87.609,87.2607,87.2607,6700.0
2013-02-06 09:50:00,97.74,98.15,97.7,98.02,4200.0,87.2875,87.6537,87.2518,87.5376,4200.0
2013-02-06 10:00:00,98.01,98.17,98.01,98.09,3400.0,87.5287,87.6716,87.5287,87.6001,3400.0
2013-02-06 10:10:00,98.01,98.14,97.83,97.95,3500.0,87.5287,87.6448,87.3679,87.4751,3500.0
2013-02-06 10:20:00,97.84,98.06,97.7,97.9,6300.0,87.3768,87.5733,87.2518,87.4304,6300.0
2013-02-06 10:30:00,97.86,98.15,97.68,98.03,4100.0,87.3947,87.6537,87.234,87.5465,4100.0
2013-02-06 10:40:00,97.94,98.08,97.87,97.87,1100.0,87.4661,87.5912,87.4036,87.4036,1100.0
2013-02-06 10:50:00,98.07,98.12,97.94,97.94,1700.0,87.5822,87.6269,87.4661,87.4661,1700.0
2013-02-06 11:00:00,98.05,98.15,98.0,98.1,2800.0,87.5644,87.6537,87.5197,87.609,2800.0
2013-02-06 11:10:00,98.1,98.45,98.1,98.44,500.0,87.609,87.9216,87.609,87.9127,500.0
2013-02-06 11:20:00,98.44,98.54,98.4,98.45,1600.0,87.9127,88.002,87.877,87.9216,1600.0
2013-02-06 11:30:00,98.43,98.53,98.31,98.31,1900.0,87.9037,87.9931,87.7966,87.7966,1900.0
2013-02-06 11:40:00,98.46,98.59,98.37,98.39,3700.0,87.9305,88.0466,87.8502,87.868,3700.0
2013-02-06 11:50:00,98.44,98.78,98.36,98.69,5500.0,87.9127,88.2163,87.8412,88.1359,5500.0
2013-02-06 12:00:00,98.57,98.71,98.37,98.46,2100.0,88.0288,88.1538,87.8502,87.9305,2100.0
2013-02-06 12:10:00,98.57,98.59,98.36,98.59,1400.0,88.0288,88.0466,87.8412,88.0466,1400.0
2013-02-06 12:20:00,98.59,98.71,98.45,98.64,7300.0,88.0466,88.1538,87.9216,88.0913,7300.0
2013-02-06 12:30:00,98.68,98.84,98.51,98.83,2800.0,88.127,88.2699,87.9752,88.261,2800.0
2013-02-06 12:40:00,98.74,98.89,98.57,98.8,18000.0,88.1806,88.3146,88.0288,88.2342,18000.0
2013-02-06 12:50:00,98.83,98.9,98.75,98.75,2200.0,88.261,88.3235,88.1895,88.1895,2200.0
2013-02-06 13:00:00,98.75,98.76,98.47,98.55,7300.0,88.1895,88.1985,87.9395,88.0109,7300.0
2013-02-06 13:10:00,98.5,98.5,98.41,98.45,1500.0,87.9663,87.9663,87.8859,87.9216,1500.0
2013-02-06 13:20:00,98.41,98.52,98.4,98.42,3500.0,87.8859,87.9841,87.877,87.8948,3500.0
2013-02-06 13:30:00,98.4,98.48,98.29,98.46,1400.0,87.877,87.9484,87.7787,87.9305,1400.0
2013-02-06 13:40:00,98.39,98.47,98.26,98.47,3700.0,87.868,87.9395,87.7519,87.9395,3700.0
2013-02-06 13:50:00,98.58,98.71,98.51,98.65,4200.0,88.0377,88.1538,87.9752,88.1002,4200.0
2013-02-06 14:00:00,98.65,98.69,98.58,98.65,9700.0,88.1002,88.1359,88.0377,88.1002,9700.0
2013-02-06 14:10:00,98.65,98.68,98.57,98.62,4800.0,88.1002,88.127,88.0288,88.0734,4800.0
2013-02-06 14:20:00,98.65,98.95,98.64,98.78,3700.0,88.1002,88.3681,88.0913,88.2163,3700.0
2013-02-06 14:30:00,98.79,98.84,98.56,98.64,2800.0,88.2252,88.2699,88.0198,88.0913,2800.0
2013-02-06 14:40:00,98.66,98.84,98.58,98.68,6600.0,88.1092,88.2699,88.0377,88.127,6600.0
2013-02-06 14:50:00,98.67,98.73,98.55,98.73,9500.0,88.1181,88.1717,88.0109,88.1717,9500.0
2013-02-06 15:00:00,98.83,98.83,98.65,98.66,9800.0,88.261,88.261,88.1002,88.1092,9800.0
2013-02-06 15:10:00,98.65,98.85,98.65,98.81,19900.0,88.1002,88.2788,88.1002,88.2431,19900.0
2013-02-06 15:20:00,98.81,98.97,98.71,98.88,9100.0,88.2431,88.386,88.1538,88.3056,9100.0
2013-02-06 15:30:00,98.85,98.86,98.65,98.65,4800.0,88.2788,88.2878,88.1002,88.1002,4800.0
2013-02-06 15:40:00,98.65,98.98,98.65,98.93,17200.0,88.1002,88.3949,88.1002,88.3503,17200.0
2013-02-06 15:50:00,98.92,99.35,98.9,99.29,53500.0,88.3413,88.7254,88.3235,88.6718,53500.0
2013-02-07 09:30:00,98.88,99.11,98.65,98.74,8300.0,88.3056,88.511,88.1002,88.1806,8300.0
2013-02-07 09:40:00,98.65,98.84,98.55,98.71,3000.0,88.1002,88.2699,88.0109,88.1538,3000.0
2013-02-07 09:50:00,98.55,98.7,98.45,98.45,11300.0,88.0109,88.1449,87.9216,87.9216,11300.0
2013-02-07 10:00:00,98.45,98.45,98.35,98.35,8800.0,87.9216,87.9216,87.8323,87.8323,8800.0
2013-02-07 10:10:00,98.29,98.34,98.14,98.14,3800.0,87.7787,87.8234,87.6448,87.6448,3800.0
2013-02-07 10:20:00,97.97,98.05,97.3,97.47,4600.0,87.4929,87.5644,86.8946,87.0464,4600.0
2013-02-07 10:30:00,97.36,97.37,97.04,97.15,5600.0,86.9482,86.9571,86.6624,86.7606,5600.0
2013-02-07 10:40:00,97.25,97.39,97.18,97.22,1600.0,86.8499,86.975,86.7874,86.8231,1600.0
2013-02-07 10:50:00,97.26,97.26,96.93,97.08,5000.0,86.8589,86.8589,86.5642,86.6981,5000.0
2013-02-07 11:00:00,97.07,97.33,96.98,97.33,5700.0,86.6892,86.9214,86.6088,86.9214,5700.0
2013-02-07 11:10:00,97.33,97.33,97.01,97.01,3700.0,86.9214,86.9214,86.6356,86.6356,3700.0
2013-02-07 11:20:00,96.97,96.98,96.84,96.84,2700.0,86.5999,86.6088,86.4838,86.4838,2700.0
2013-02-07 11:30:00,96.91,96.91,96.58,96.58,2800.0,86.5463,86.5463,86.2516,86.2516,2800.0
2013-02-07 11:40:00,96.63,96.63,96.5,96.55,3100.0,86.2962,86.2962,86.1801,86.2248,3100.0
2013-02-07 11:50:00,96.51,96.54,96.35,96.45,4300.0,86.1891,86.2159,86.0462,86.1355,4300.0
2013-02-07 12:00:00,96.39,96.67,96.33,96.67,3600.0,86.0819,86.332,86.0283,86.332,3600.0
2013-02-07 12:10:00,96.66,96.88,96.64,96.81,2600.0,86.323,86.5195,86.3052,86.457,2600.0
2013-02-07 12:20:00,96.77,97.04,96.64,97.04,1800.0,86.4213,86.6624,86.3052,86.6624,1800.0
2013-02-07 12:30:00,97.04,97.07,97.04,97.05,900.0,86.6624,86.6892,86.6624,86.6713,900.0
2013-02-07 12:40:00,97.05,97.14,96.97,96.99,3300.0,86.6713,86.7517,86.5999,86.6177,3300.0
2013-02-07 12:50:00,97.0,97.1,96.84,97.1,2600.0,86.6267,86.716,86.4838,86.716,2600.0
2013-02-07 13:00:00,97.15,97.15,96.72,96.84,4400.0,86.7606,86.7606,86.3766,86.4838,4400.0
2013-02-07 13:10:00,96.84,96.89,96.71,96.73,1700.0,86.4838,86.5284,86.3677,86.3855,1700.0
2013-02-07 13:20:00,96.75,97.0,96.73,96.81,3000.0,86.4034,86.6267,86.3855,86.457,3000.0
2013-02-07 13:30:00,96.82,96.83,96.58,96.77,10900.0,86.4659,86.4749,86.2516,86.4213,10900.0
2013-02-07 13:40:00,96.78,96.94,96.75,96.84,12900.0,86.4302,86.5731,86.4034,86.4838,12900.0
2013-02-07 13:50:00,96.83,97.1,96.83,97.05,5000.0,86.4749,86.716,86.4749,86.6713,5000.0
2013-02-07 14:00:00,97.06,97.28,96.9,97.03,14600.0,86.6803,86.8767,86.5374,86.6535,14600.0
2013-02-07 14:10:00,97.02,97.24,96.93,97.1,5700.0,86.6445,86.841,86.5642,86.716,5700.0
2013-02-07 14:20:00,97.09,97.19,96.96,96.96,4700.0,86.707,86.7964,86.591,86.591,4700.0
2013-02-07 14:30:00,96.95,96.95,96.69,96.86,3500.0,86.582,86.582,86.3498,86.5016,3500.0
2013-02-07 14:40:00,96.83,96.98,96.77,96.98,2000.0,86.4749,86.6088,86.4213,86.6088,2000.0
2013-02-07 14:50:00,96.96,97.12,96.95,97.11,14700.0,86.591,86.7338,86.582,86.7249,14700.0
2013-02-07 15:00:00,97.09,97.3,97.04,97.28,8800.0,86.707,86.8946,86.6624,86.8767,8800.0
2013-02-07 15:10:00,97.31,97.51,97.23,97.34,3700.0,86.9035,87.0821,86.8321,86.9303,3700.0
2013-02-07 15:20:00,97.4,97.51,97.32,97.43,5100.0,86.9839,87.0821,86.9125,87.0107,5100.0
2013-02-07 15:30:00,97.46,97.62,97.13,97.25,9600.0,87.0375,87.1804,86.7428,86.8499,9600.0
2013-02-07 15:40:00,97.31,97.33,97.09,97.29,9200.0,86.9035,86.9214,86.707,86.8857,9200.0
2013-02-07 15:50:00,97.31,97.38,97.15,97.3,11800.0,86.9035,86.966,86.7606,86.8946,11800.0
2013-02-08 09:30:00,97.95,98.02,97.47,97.93,5500.0,87.4751,87.5376,87.0464,87.4572,5500.0
2013-02-08 09:40:00,98.4,98.5,98.28,98.28,3100.0,87.877,87.9663,87.7698,87.7698,3100.0
2013-02-08 09:50:00,98.52,98.52,98.08,98.14,10300.0,87.9841,87.9841,87.5912,87.6448,10300.0
2013-02-08 10:00:00,98.14,98.43,98.11,98.25,3900.0,87.6448,87.9037,87.618,87.743,3900.0
2013-02-08 10:10:00,98.2,98.26,98.13,98.18,4000.0,87.6983,87.7519,87.6358,87.6805,4000.0
2013-02-08 10:20:00,98.27,98.27,98.05,98.15,2400.0,87.7609,87.7609,87.5644,87.6537,2400.0
2013-02-08 10:30:00,98.01,98.25,98.01,98.24,1600.0,87.5287,87.743,87.5287,87.7341,1600.0
2013-02-08 10:40:00,98.27,98.4,98.22,98.27,4400.0,87.7609,87.877,87.7162,87.7609,4400.0
2013-02-08 10:50:00,98.27,98.36,98.18,98.2,2600.0,87.7609,87.8412,87.6805,87.6983,2600.0
2013-02-08 11:00:00,98.3,98.3,98.12,98.12,1600.0,87.7876,87.7876,87.6269,87.6269,1600.0
2013-02-08 11:10:00,98.13,98.18,98.05,98.15,3000.0,87.6358,87.6805,87.5644,87.6537,3000.0
2013-02-08 11:20:00,98.14,98.18,98.05,98.05,800.0,87.6448,87.6805,87.5644,87.5644,800.0
2013-02-08 11:30:00,98.04,98.12,97.87,97.94,3600.0,87.5555,87.6269,87.4036,87.4661,3600.0
2013-02-08 11:40:00,97.86,98.19,97.86,98.04,2500.0,87.3947,87.6894,87.3947,87.5555,2500.0
2013-02-08 11:50:00,98.09,98.46,98.09,98.37,2200.0,87.6001,87.9305,87.6001,87.8502,2200.0
2013-02-08 12:00:00,98.44,98.46,98.22,98.22,1700.0,87.9127,87.9305,87.7162,87.7162,1700.0
2013-02-08 12:10:00,98.21,98.33,98.21,98.3,1800.0,87.7073,87.8144,87.7073,87.7876,1800.0
2013-02-08 12:20:00,98.27,98.27,98.15,98.24,1000.0,87.7609,87.7609,87.6537,87.7341,1000.0
2013-02-08 12:30:00,98.23,98.36,98.21,98.36,1900.0,87.7251,87.8412,87.7073,87.8412,1900.0
2013-02-08 12:40:00,98.36,98.39,98.2,98.2,4300.0,87.8412,87.868,87.6983,87.6983,4300.0
2013-02-08 12:50:00,98.25,98.25,98.13,98.16,2300.0,87.743,87.743,87.6358,87.6626,2300.0
2013-02-08 13:00:00,98.24,98.29,98.22,98.22,1700.0,87.7341,87.7787,87.7162,87.7162,1700.0
2013-02-08 13:10:00,98.29,98.37,98.19,98.19,600.0,87.7787,87.8502,87.6894,87.6894,600.0
2013-02-08 13:20:00,98.28,98.32,98.21,98.21,1400.0,87.7698,87.8055,87.7073,87.7073,1400.0
2013-02-08 13:30:00,98.19,98.28,98.19,98.26,1200.0,87.6894,87.7698,87.6894,87.7519,1200.0
2013-02-08 13:40:00,98.27,98.47,98.26,98.31,3000.0,87.7609,87.9395,87.7519,87.7966,3000.0
2013-02-08 13:50:00,98.31,98.43,98.05,98.16,3500.0,87.7966,87.9037,87.5644,87.6626,3500.0
2013-02-08 14:00:00,98.14,98.19,98.11,98.19,1000.0,87.6448,87.6894,87.618,87.6894,1000.0
2013-02-08 14:10:00,98.18,98.22,98.14,98.14,1200.0,87.6805,87.7162,87.6448,87.6448,1200.0
2013-02-08 14:20:00,98.15,98.15,97.85,98.03,2700.0,87.6537,87.6537,87.3858,87.5465,2700.0
2013-02-08 14:30:00,98.04,98.12,98.04,98.09,1900.0,87.5555,87.6269,87.5555,87.6001,1900.0
2013-02-08 14:40:00,98.12,98.17,98.11,98.11,2100.0,87.6269,87.6716,87.618,87.618,2100.0
2013-02-08 14:50:00,98.11,98.14,98.03,98.03,2100.0,87.618,87.6448,87.5465,87.5465,2100.0
2013-02-08 15:00:00,98.11,98.22,98.08,98.14,2500.0,87.618,87.7162,87.5912,87.6448,2500.0
2013-02-08 15:10:00,98.05,98.14,98.05,98.06,2000.0,87.5644,87.6448,87.5644,87.5733,2000.0
2013-02-08 15:20:00,98.06,98.09,97.95,97.98,3200.0,87.5733,87.6001,87.4751,87.5019,3200.0
2013-02-08 15:30:00,98.05,98.07,97.97,98.04,5400.0,87.5644,87.5822,87.4929,87.5555,5400.0
2013-02-08 15:40:00,98.04,98.24,98.01,98.21,5300.0,87.5555,87.7341,87.5287,87.7073,5300.0
2013-02-08 15:50:00,98.15,98.27,98.07,98.27,10800.0,87.6537,87.7609,87.5822,87.7609,10800.0
2013-02-11 09:30:00,102.47,102.47,96.48,99.81,9500.0,91.5117,91.5117,86.1623,89.1362,9500.0
2013-02-11 09:40:00,99.74,99.74,98.8,98.84,7000.0,89.0737,89.0737,88.2342,88.2699,7000.0
2013-02-11 09:50:00,98.91,99.0,98.45,98.45,10600.0,88.3324,88.4128,87.9216,87.9216,10600.0
2013-02-11 10:00:00,98.46,98.54,98.36,98.49,8900.0,87.9305,88.002,87.8412,87.9573,8900.0
2013-02-11 10:10:00,98.48,98.66,98.31,98.59,17200.0,87.9484,88.1092,87.7966,88.0466,17200.0
2013-02-11 10:20:00,98.66,98.66,98.36,98.52,5400.0,88.1092,88.1092,87.8412,87.9841,5400.0
2013-02-11 10:30:00,98.43,98.61,98.43,98.54,16500.0,87.9037,88.0645,87.9037,88.002,16500.0
2013-02-11 10:40:00,98.57,98.73,98.56,98.73,2200.0,88.0288,88.1717,88.0198,88.1717,2200.0
2013-02-11 10:50:00,98.81,98.81,98.73,98.75,2800.0,88.2431,88.2431,88.1717,88.1895,2800.0
2013-02-11 11:00:00,98.73,99.12,98.69,99.08,10200.0,88.1717,88.52,88.1359,88.4842,10200.0
2013-02-11 11:10:00,99.09,99.25,99.08,99.18,17200.0,88.4932,88.6361,88.4842,88.5735,17200.0
2013-02-11 11:20:00,99.18,99.2,98.61,98.61,8400.0,88.5735,88.5914,88.0645,88.0645,8400.0
2013-02-11 11:30:00,98.68,98.68,98.51,98.56,2300.0,88.127,88.127,87.9752,88.0198,2300.0
2013-02-11 11:40:00,98.58,98.69,98.58,98.65,3000.0,88.0377,88.1359,88.0377,88.1002,3000.0
2013-02-11 11:50:00,98.66,98.69,98.55,98.69,27700.0,88.1092,88.1359,88.0109,88.1359,27700.0
2013-02-11 12:00:00,98.58,98.68,98.35,98.38,4500.0,88.0377,88.127,87.8323,87.8591,4500.0
2013-02-11 12:10:00,98.23,98.6,98.21,98.6,2700.0,87.7251,88.0556,87.7073,88.0556,2700.0
2013-02-11 12:20:00,98.59,98.59,98.04,98.1,26300.0,88.0466,88.0466,87.5555,87.609,26300.0
2013-02-11 12:30:00,97.98,98.26,97.97,98.23,3600.0,87.5019,87.7519,87.4929,87.7251,3600.0
2013-02-11 12:40:00,98.17,98.22,97.94,97.94,1800.0,87.6716,87.7162,87.4661,87.4661,1800.0
2013-02-11 12:50:00,98.02,98.03,97.88,97.97,1500.0,87.5376,87.5465,87.4126,87.4929,1500.0
2013-02-11 13:00:00,97.98,98.35,97.98,98.28,1600.0,87.5019,87.8323,87.5019,87.7698,1600.0
2013-02-11 13:10:00,98.29,98.38,98.14,98.14,2000.0,87.7787,87.8591,87.6448,87.6448,2000.0
2013-02-11 13:20:00,98.12,98.29,98.11,98.24,2400.0,87.6269,87.7787,87.618,87.7341,2400.0
2013-02-11 13:30:00,98.14,98.19,98.07,98.17,2700.0,87.6448,87.6894,87.5822,87.6716,2700.0
2013-02-11 13:40:00,98.05,98.2,98.01,98.2,6000.0,87.5644,87.6983,87.5287,87.6983,6000.0
2013-02-11 13:50:00,98.09,98.2,97.94,98.11,5400.0,87.6001,87.6983,87.4661,87.618,5400.0
2013-02-11 14:00:00,98.11,98.31,98.05,98.3,6000.0,87.618,87.7966,87.5644,87.7876,6000.0
2013-02-11 14:10:00,98.25,98.38,98.23,98.27,4500.0,87.743,87.8591,87.7251,87.7609,4500.0
2013-02-11 14:20:00,98.2,98.37,98.16,98.34,13300.0,87.6983,87.8502,87.6626,87.8234,13300.0
2013-02-11 14:30:00,98.31,98.39,98.21,98.37,9400.0,87.7966,87.868,87.7073,87.8502,9400.0
2013-02-11 14:40:00,98.33,98.39,98.16,98.28,8300.0,87.8144,87.868,87.6626,87.7698,8300.0
2013-02-11 14:50:00,98.14,98.26,97.86,98.15,15400.0,87.6448,87.7519,87.3947,87.6537,15400.0
2013-02-11 15:00:00,98.04,98.32,97.95,98.1,21900.0,87.5555,87.8055,87.4751,87.609,21900.0
2013-02-11 15:10:00,98.13,98.13,97.78,97.81,4800.0,87.6358,87.6358,87.3233,87.3501,4800.0
2013-02-11 15:20:00,97.69,97.82,97.58,97.61,16700.0,87.2429,87.359,87.1446,87.1714,16700.0
2013-02-11 15:30:00,97.59,97.77,97.55,97.68,14300.0,87.1536,87.3143,87.1179,87.234,14300.0
2013-02-11 15:40:00,97.75,97.91,97.75,97.84,10500.0,87.2965,87.4394,87.2965,87.3768,10500.0
2013-02-11 15:50:00,97.81,98.05,97.7,98.05,61500.0,87.3501,87.5644,87.2518,87.5644,61500.0
2013-02-12 09:30:00,97.9,97.9,96.53,96.76,8200.0,87.4304,87.4304,86.2069,86.4123,8200.0
2013-02-12 09:40:00,96.83,97.58,96.77,97.31,8000.0,86.4749,87.1446,86.4213,86.9035,8000.0
2013-02-12 09:50:00,97.52,98.3,97.18,98.23,17600.0,87.0911,87.7876,86.7874,87.7251,17600.0
2013-02-12 10:00:00,97.97,98.03,97.54,97.93,7300.0,87.4929,87.5465,87.1089,87.4572,7300.0
2013-02-12 10:10:00,97.99,98.31,97.82,98.03,10500.0,87.5108,87.7966,87.359,87.5465,10500.0
2013-02-12 10:20:00,97.91,98.0,97.71,97.71,10800.0,87.4394,87.5197,87.2607,87.2607,10800.0
2013-02-12 10:30:00,97.54,97.65,97.47,97.61,4400.0,87.1089,87.2072,87.0464,87.1714,4400.0
2013-02-12 10:40:00,97.52,97.79,97.52,97.74,4900.0,87.0911,87.3322,87.0911,87.2875,4900.0
2013-02-12 10:50:00,97.74,97.74,97.44,97.58,4100.0,87.2875,87.2875,87.0196,87.1446,4100.0
2013-02-12 11:00:00,97.45,98.66,97.41,98.62,17000.0,87.0285,88.1092,86.9928,88.0734,17000.0
2013-02-12 11:10:00,98.64,98.98,98.59,98.82,29500.0,88.0913,88.3949,88.0466,88.252,29500.0
2013-02-12 11:20:00,98.98,99.17,98.76,98.76,5200.0,88.3949,88.5646,88.1985,88.1985,5200.0
2013-02-12 11:30:00,98.8,98.8,98.3,98.37,8400.0,88.2342,88.2342,87.7876,87.8502,8400.0
2013-02-12 11:40:00,98.42,98.42,98.3,98.31,1700.0,87.8948,87.8948,87.7876,87.7966,1700.0
2013-02-12 11:50:00,98.31,98.36,98.15,98.15,3300.0,87.7966,87.8412,87.6537,87.6537,3300.0
2013-02-12 12:00:00,98.18,98.2,98.0,98.0,5300.0,87.6805,87.6983,87.5197,87.5197,5300.0
2013-02-12 12:10:00,98.18,98.18,98.13,98.17,500.0,87.6805,87.6805,87.6358,87.6716,500.0
2013-02-12 12:20:00,98.13,98.26,98.13,98.23,1700.0,87.6358,87.7519,87.6358,87.7251,1700.0
2013-02-12 12:30:00,98.21,98.33,98.21,98.26,2000.0,87.7073,87.8144,87.7073,87.7519,2000.0
2013-02-12 12:40:00,98.27,98.4,98.18,98.24,3300.0,87.7609,87.877,87.6805,87.7341,3300.0
2013-02-12 12:50:00,98.26,98.51,98.16,98.34,32400.0,87.7519,87.9752,87.6626,87.8234,32400.0
2013-02-12 13:00:00,98.28,98.69,98.26,98.5,4500.0,87.7698,88.1359,87.7519,87.9663,4500.0
2013-02-12 13:10:00,98.53,98.65,98.46,98.48,2400.0,87.9931,88.1002,87.9305,87.9484,2400.0
2013-02-12 13:20:00,98.53,98.64,98.52,98.53,6300.0,87.9931,88.0913,87.9841,87.9931,6300.0
2013-02-12 13:30:00,98.52,98.63,98.27,98.38,6800.0,87.9841,88.0824,87.7609,87.8591,6800.0
2013-02-12 13:40:00,98.36,98.46,98.26,98.28,4700.0,87.8412,87.9305,87.7519,87.7698,4700.0
2013-02-12 13:50:00,98.3,98.47,98.21,98.47,14300.0,87.7876,87.9395,87.7073,87.9395,14300.0
2013-02-12 14:00:00,98.46,98.57,98.36,98.45,6100.0,87.9305,88.0288,87.8412,87.9216,6100.0
2013-02-12 14:10:00,98.3,98.34,98.0,98.0,5300.0,87.7876,87.8234,87.5197,87.5197,5300.0
2013-02-12 14:20:00,98.0,98.32,97.94,98.29,5800.0,87.5197,87.8055,87.4661,87.7787,5800.0
2013-02-12 14:30:00,98.22,98.33,98.08,98.25,3600.0,87.7162,87.8144,87.5912,87.743,3600.0
2013-02-12 14:40:00,98.18,98.46,98.18,98.39,6000.0,87.6805,87.9305,87.6805,87.868,6000.0
2013-02-12 14:50:00,98.32,98.39,98.18,98.25,4600.0,87.8055,87.868,87.6805,87.743,4600.0
2013-02-12 15:00:00,98.29,98.34,98.18,98.3,17400.0,87.7787,87.8234,87.6805,87.7876,17400.0
2013-02-12 15:10:00,98.27,98.42,98.25,98.28,7200.0,87.7609,87.8948,87.743,87.7698,7200.0
2013-02-12 15:20:00,98.29,98.38,98.22,98.38,8800.0,87.7787,87.8591,87.7162,87.8591,8800.0
2013-02-12 15:30:00,98.37,98.55,98.31,98.51,19600.0,87.8502,88.0109,87.7966,87.9752,19600.0
2013-02-12 15:40:00,98.51,98.57,98.37,98.45,20600.0,87.9752,88.0288,87.8502,87.9216,20600.0
2013-02-12 15:50:00,98.42,98.49,98.3,98.41,69300.0,87.8948,87.9573,87.7876,87.8859,69300.0
2013-02-13 09:30:00,98.75,99.32,98.41,99.31,10100.0,88.1895,88.6986,87.8859,88.6896,10100.0
2013-02-13 09:40:00,99.32,100.0,99.32,99.59,8400.0,88.6986,89.3058,88.6986,88.9397,8400.0
2013-02-13 09:50:00,99.41,99.42,99.21,99.4,2600.0,88.7789,88.7879,88.6003,88.77,2600.0
2013-02-13 10:00:00,99.42,99.42,98.69,99.27,9200.0,88.7879,88.7879,88.1359,88.6539,9200.0
2013-02-13 10:10:00,99.28,99.45,99.02,99.43,9300.0,88.6628,88.8147,88.4307,88.7968,9300.0
2013-02-13 10:20:00,99.21,99.56,99.2,99.55,15200.0,88.6003,88.9129,88.5914,88.904,15200.0
2013-02-13 10:30:00,99.52,99.68,99.46,99.56,4000.0,88.8772,89.0201,88.8236,88.9129,4000.0
2013-02-13 10:40:00,99.6,99.69,99.33,99.63,4900.0,88.9486,89.029,88.7075,88.9754,4900.0
2013-02-13 10:50:00,99.4,99.63,99.21,99.51,9000.0,88.77,88.9754,88.6003,88.8683,9000.0
2013-02-13 11:00:00,99.55,99.64,99.38,99.53,5800.0,88.904,88.9843,88.7522,88.8861,5800.0
2013-02-13 11:10:00,99.53,99.63,99.32,99.41,13600.0,88.8861,88.9754,88.6986,88.7789,13600.0
2013-02-13 11:20:00,99.36,99.44,99.2,99.34,6400.0,88.7343,88.8057,88.5914,88.7164,6400.0
2013-02-13 11:30:00,99.4,99.5,99.3,99.42,9200.0,88.77,88.8593,88.6807,88.7879,9200.0
2013-02-13 11:40:00,99.36,99.51,99.36,99.4,5800.0,88.7343,88.8683,88.7343,88.77,5800.0
2013-02-13 11:50:00,99.37,99.51,99.37,99.37,500.0,88.7432,88.8683,88.7432,88.7432,500.0
2013-02-13 12:00:00,99.37,99.4,99.31,99.37,1600.0,88.7432,88.77,88.6896,88.7432,1600.0
2013-02-13 12:10:00,99.36,99.43,99.31,99.35,1600.0,88.7343,88.7968,88.6896,88.7254,1600.0
2013-02-13 12:20:00,99.4,99.47,99.2,99.41,7300.0,88.77,88.8325,88.5914,88.7789,7300.0
2013-02-13 12:30:00,99.37,99.41,99.29,99.34,2900.0,88.7432,88.7789,88.6718,88.7164,2900.0
2013-02-13 12:40:00,99.36,99.45,99.28,99.45,2200.0,88.7343,88.8147,88.6628,88.8147,2200.0
2013-02-13 12:50:00,99.42,99.42,99.25,99.33,125800.0,88.7879,88.7879,88.6361,88.7075,125800.0
2013-02-13 13:00:00,99.29,99.39,99.29,99.37,5100.0,88.6718,88.7611,88.6718,88.7432,5100.0
2013-02-13 13:10:00,99.36,99.46,99.3,99.37,3200.0,88.7343,88.8236,88.6807,88.7432,3200.0
2013-02-13 13:20:00,99.37,99.43,99.24,99.35,1600.0,88.7432,88.7968,88.6271,88.7254,1600.0
2013-02-13 13:30:00,99.37,99.42,99.17,99.37,3600.0,88.7432,88.7879,88.5646,88.7432,3600.0
2013-02-13 13:40:00,99.38,99.45,99.23,99.4,1600.0,88.7522,88.8147,88.6182,88.77,1600.0
2013-02-13 13:50:00,99.44,99.44,99.26,99.42,2000.0,88.8057,88.8057,88.645,88.7879,2000.0
2013-02-13 14:00:00,99.2,99.34,99.18,99.21,4200.0,88.5914,88.7164,88.5735,88.6003,4200.0
2013-02-13 14:10:00,99.18,99.44,99.18,99.37,45700.0,88.5735,88.8057,88.5735,88.7432,45700.0
2013-02-13 14:20:00,99.37,99.61,99.34,99.56,3700.0,88.7432,88.9576,88.7164,88.9129,3700.0
2013-02-13 14:30:00,99.5,99.5,99.19,99.38,3900.0,88.8593,88.8593,88.5825,88.7522,3900.0
2013-02-13 14:40:00,99.2,99.24,99.04,99.13,1900.0,88.5914,88.6271,88.4485,88.5289,1900.0
2013-02-13 14:50:00,99.04,99.19,98.98,99.05,2500.0,88.4485,88.5825,88.3949,88.4574,2500.0
2013-02-13 15:00:00,98.87,99.39,98.87,99.25,4800.0,88.2967,88.7611,88.2967,88.6361,4800.0
2013-02-13 15:10:00,99.31,99.41,99.28,99.36,4300.0,88.6896,88.7789,88.6628,88.7343,4300.0
2013-02-13 15:20:00,99.4,99.5,99.13,99.2,4700.0,88.77,88.8593,88.5289,88.5914,4700.0
2013-02-13 15:30:00,99.31,99.34,99.12,99.2,8200.0,88.6896,88.7164,88.52,88.5914,8200.0
2013-02-13 15:40:00,99.29,99.38,99.22,99.26,6300.0,88.6718,88.7522,88.6093,88.645,6300.0
2013-02-13 15:50:00,99.26,99.52,99.2,99.52,19800.0,88.645,88.8772,88.5914,88.8772,19800.0
2013-02-14 09:30:00,99.65,99.92,99.24,99.69,26000.0,88.9933,89.2344,88.6271,89.029,26000.0
2013-02-14 09:40:00,99.77,99.93,99.44,99.93,6600.0,89.1004,89.2433,88.8057,89.2433,6600.0
2013-02-14 09:50:00,99.94,100.0,99.75,99.82,3700.0,89.2523,89.3058,89.0826,89.1451,3700.0
2013-02-14 10:00:00,99.82,99.84,99.6,99.69,7100.0,89.1451,89.163,88.9486,89.029,7100.0
2013-02-14 10:10:00,99.69,99.77,99.58,99.62,7400.0,89.029,89.1004,88.9308,88.9665,7400.0
2013-02-14 10:20:00,99.5,99.7,99.45,99.54,3500.0,88.8593,89.0379,88.8147,88.895,3500.0
2013-02-14 10:30:00,99.66,99.66,99.21,99.56,4200.0,89.0022,89.0022,88.6003,88.9129,4200.0
2013-02-14 10:40:00,99.49,99.8,99.3,99.68,5200.0,88.8504,89.1272,88.6807,89.0201,5200.0
2013-02-14 10:50:00,99.52,99.68,99.37,99.53,2800.0,88.8772,89.0201,88.7432,88.8861,2800.0
2013-02-14 11:00:00,99.67,99.74,99.58,99.68,1600.0,89.0111,89.0737,88.9308,89.0201,1600.0
2013-02-14 11:10:00,99.68,99.73,99.5,99.68,3700.0,89.0201,89.0647,88.8593,89.0201,3700.0
2013-02-14 11:20:00,99.68,99.82,99.48,99.71,13800.0,89.0201,89.1451,88.8415,89.0469,13800.0
2013-02-14 11:30:00,99.69,99.86,99.63,99.86,3500.0,89.029,89.1808,88.9754,89.1808,3500.0
2013-02-14 11:40:00,99.83,99.87,99.7,99.78,2100.0,89.154,89.1898,89.0379,89.1094,2100.0
2013-02-14 11:50:00,99.79,99.89,99.73,99.82,1900.0,89.1183,89.2076,89.0647,89.1451,1900.0
2013-02-14 12:00:00,99.86,99.86,99.76,99.86,2900.0,89.1808,89.1808,89.0915,89.1808,2900.0
2013-02-14 12:10:00,99.89,99.92,99.85,99.87,2800.0,89.2076,89.2344,89.1719,89.1898,2800.0
2013-02-14 12:20:00,99.86,99.99,99.79,99.99,2200.0,89.1808,89.2969,89.1183,89.2969,2200.0
2013-02-14 12:30:00,99.98,100.03,99.9,99.96,2700.0,89.288,89.3326,89.2165,89.2701,2700.0
2013-02-14 12:40:00,100.05,100.1,99.97,100.08,4800.0,89.3505,89.3952,89.2791,89.3773,4800.0
2013-02-14 12:50:00,100.08,100.12,100.0,100.12,1300.0,89.3773,89.413,89.3058,89.413,1300.0
2013-02-14 13:00:00,100.12,100.44,99.99,100.07,215300.0,89.413,89.6988,89.2969,89.3684,215300.0
2013-02-14 13:10:00,100.24,100.24,99.8,99.81,49000.0,89.5202,89.5202,89.1272,89.1362,49000.0
2013-02-14 13:20:00,99.93,100.06,99.78,99.78,4800.0,89.2433,89.3594,89.1094,89.1094,4800.0
2013-02-14 13:30:00,99.78,99.9,99.75,99.75,1100.0,89.1094,89.2165,89.0826,89.0826,1100.0
2013-02-14 13:40:00,99.85,100.05,99.79,99.89,1400.0,89.1719,89.3505,89.1183,89.2076,1400.0
2013-02-14 13:50:00,99.95,100.09,99.85,100.07,8700.0,89.2612,89.3862,89.1719,89.3684,8700.0
2013-02-14 14:00:00,100.07,100.09,99.94,100.02,3100.0,89.3684,89.3862,89.2523,89.3237,3100.0
2013-02-14 14:10:00,99.93,100.01,99.93,99.98,700.0,89.2433,89.3148,89.2433,89.288,700.0
2013-02-14 14:20:00,99.98,100.19,99.98,100.07,3100.0,89.288,89.4755,89.288,89.3684,3100.0
2013-02-14 14:30:00,100.2,100.22,100.1,100.21,5000.0,89.4845,89.5023,89.3952,89.4934,5000.0
2013-02-14 14:40:00,100.19,100.45,100.16,100.36,6700.0,89.4755,89.7077,89.4487,89.6273,6700.0
2013-02-14 14:50:00,100.35,100.43,100.29,100.4,1900.0,89.6184,89.6899,89.5648,89.6631,1900.0
2013-02-14 15:00:00,100.28,100.34,100.13,100.21,3600.0,89.5559,89.6095,89.4219,89.4934,3600.0
2013-02-14 15:10:00,100.2,100.41,100.16,100.16,4900.0,89.4845,89.672,89.4487,89.4487,4900.0
2013-02-14 15:20:00,100.27,100.27,100.16,100.22,3900.0,89.547,89.547,89.4487,89.5023,3900.0
2013-02-14 15:30:00,100.15,100.29,100.13,100.29,7900.0,89.4398,89.5648,89.4219,89.5648,7900.0
2013-02-14 15:40:00,100.29,100.34,100.0,100.2,18700.0,89.5648,89.6095,89.3058,89.4845,18700.0
2013-02-14 15:50:00,100.22,100.35,100.12,100.28,20500.0,89.5023,89.6184,89.413,89.5559,20500.0
2013-02-15 09:30:00,100.09,100.51,100.01,100.49,6500.0,89.3862,89.7613,89.3148,89.7434,6500.0
2013-02-15 09:40:00,100.52,101.17,100.52,100.96,5400.0,89.7702,90.3507,89.7702,90.1632,5400.0
2013-02-15 09:50:00,101.1,101.44,101.0,101.35,7500.0,90.2882,90.5919,90.1989,90.5115,7500.0
2013-02-15 10:00:00,101.26,101.38,100.96,101.04,2900.0,90.4311,90.5383,90.1632,90.2346,2900.0
2013-02-15 10:10:00,100.99,101.04,100.83,100.99,900.0,90.19,90.2346,90.0471,90.19,900.0
2013-02-15 10:20:00,101.02,101.02,100.63,100.71,4300.0,90.2168,90.2168,89.8685,89.9399,4300.0
2013-02-15 10:30:00,100.57,100.66,100.5,100.64,2600.0,89.8149,89.8953,89.7524,89.8774,2600.0
2013-02-15 10:40:00,100.54,100.92,100.54,100.9,6500.0,89.7881,90.1275,89.7881,90.1096,6500.0
2013-02-15 10:50:00,100.88,101.06,100.77,101.06,4000.0,90.0917,90.2525,89.9935,90.2525,4000.0
2013-02-15 11:00:00,101.1,101.29,101.07,101.24,5100.0,90.2882,90.4579,90.2614,90.4132,5100.0
2013-02-15 11:10:00,101.24,101.29,101.11,101.29,3700.0,90.4132,90.4579,90.2971,90.4579,3700.0
2013-02-15 11:20:00,101.28,101.36,101.2,101.36,9000.0,90.449,90.5204,90.3775,90.5204,9000.0
2013-02-15 11:30:00,101.32,101.39,101.25,101.28,5100.0,90.4847,90.5472,90.4222,90.449,5100.0
2013-02-15 11:40:00,101.37,101.41,101.22,101.34,5200.0,90.5293,90.5651,90.3954,90.5025,5200.0
2013-02-15 11:50:00,101.25,101.32,101.25,101.32,1100.0,90.4222,90.4847,90.4222,90.4847,1100.0
2013-02-15 12:00:00,101.24,101.28,101.08,101.13,2200.0,90.4132,90.449,90.2704,90.315,2200.0
2013-02-15 12:10:00,101.01,101.01,100.81,101.01,2900.0,90.2078,90.2078,90.0292,90.2078,2900.0
2013-02-15 12:20:00,101.0,101.13,101.0,101.05,2500.0,90.1989,90.315,90.1989,90.2436,2500.0
2013-02-15 12:30:00,101.1,101.14,101.07,101.1,700.0,90.2882,90.3239,90.2614,90.2882,700.0
2013-02-15 12:40:00,101.11,101.29,101.05,101.24,11500.0,90.2971,90.4579,90.2436,90.4132,11500.0
2013-02-15 12:50:00,101.2,101.37,101.2,101.33,5600.0,90.3775,90.5293,90.3775,90.4936,5600.0
2013-02-15 13:00:00,101.32,101.42,101.27,101.37,4300.0,90.4847,90.574,90.44,90.5293,4300.0
2013-02-15 13:10:00,101.28,101.47,101.28,101.39,5900.0,90.449,90.6186,90.449,90.5472,5900.0
2013-02-15 13:20:00,101.47,101.47,101.36,101.39,800.0,90.6186,90.6186,90.5204,90.5472,800.0
2013-02-15 13:30:00,101.45,101.7,101.45,101.7,4100.0,90.6008,90.824,90.6008,90.824,4100.0
2013-02-15 13:40:00,101.6,101.76,101.59,101.71,2700.0,90.7347,90.8776,90.7258,90.833,2700.0
2013-02-15 13:50:00,101.64,101.96,101.64,101.95,8900.0,90.7705,91.0562,90.7705,91.0473,8900.0
2013-02-15 14:00:00,101.89,101.95,101.71,101.71,3300.0,90.9937,91.0473,90.833,90.833,3300.0
2013-02-15 14:10:00,101.69,101.79,101.6,101.63,7000.0,90.8151,90.9044,90.7347,90.7615,7000.0
2013-02-15 14:20:00,101.62,101.69,101.31,101.35,3700.0,90.7526,90.8151,90.4758,90.5115,3700.0
2013-02-15 14:30:00,101.35,101.41,101.22,101.23,6700.0,90.5115,90.5651,90.3954,90.4043,6700.0
2013-02-15 14:40:00,101.25,101.25,100.8,101.0,5700.0,90.4222,90.4222,90.0203,90.1989,5700.0
2013-02-15 14:50:00,101.1,101.21,100.77,100.97,15700.0,90.2882,90.3864,89.9935,90.1721,15700.0
2013-02-15 15:00:00,100.96,101.12,100.94,101.07,8000.0,90.1632,90.3061,90.1453,90.2614,8000.0
2013-02-15 15:10:00,101.02,101.13,101.02,101.08,2700.0,90.2168,90.315,90.2168,90.2704,2700.0
2013-02-15 15:20:00,101.07,101.17,101.05,101.17,37900.0,90.2614,90.3507,90.2436,90.3507,37900.0
2013-02-15 15:30:00,101.12,101.17,101.01,101.01,12300.0,90.3061,90.3507,90.2078,90.2078,12300.0
2013-02-15 15:40:00,101.0,101.03,100.83,100.92,18500.0,90.1989,90.2257,90.0471,90.1275,18500.0
2013-02-15 15:50:00,100.92,101.09,100.92,101.09,22900.0,90.1275,90.2793,90.1275,90.2793,22900.0
2013-02-19 09:30:00,101.53,102.01,101.53,101.98,6400.0,90.6722,91.1009,90.6722,91.0741,6400.0
2013-02-19 09:40:00,101.91,102.19,101.87,102.08,8700.0,91.0116,91.2616,90.9759,91.1634,8700.0
2013-02-19 09:50:00,102.19,102.54,102.15,102.51,12200.0,91.2616,91.5742,91.2259,91.5474,12200.0
2013-02-19 10:00:00,102.41,102.44,101.92,102.05,9900.0,91.4581,91.4849,91.0205,91.1366,9900.0
2013-02-19 10:10:00,101.98,102.09,101.87,101.98,13200.0,91.0741,91.1723,90.9759,91.0741,13200.0
2013-02-19 10:20:00,101.98,102.54,101.97,102.53,7600.0,91.0741,91.5742,91.0652,91.5653,7600.0
2013-02-19 10:30:00,102.46,102.89,102.44,102.7,9800.0,91.5028,91.8868,91.4849,91.7171,9800.0
2013-02-19 10:40:00,102.82,102.93,102.43,102.43,3600.0,91.8243,91.9225,91.476,91.476,3600.0
2013-02-19 10:50:00,102.41,102.58,102.31,102.58,8100.0,91.4581,91.6099,91.3688,91.6099,8100.0
2013-02-19 11:00:00,102.57,102.68,102.34,102.34,3900.0,91.601,91.6992,91.3956,91.3956,3900.0
2013-02-19 11:10:00,102.32,102.41,102.32,102.41,3000.0,91.3777,91.4581,91.3777,91.4581,3000.0
2013-02-19 11:20:00,102.37,102.59,102.37,102.56,7500.0,91.4224,91.6189,91.4224,91.5921,7500.0
2013-02-19 11:30:00,102.48,102.61,102.34,102.59,37700.0,91.5206,91.6367,91.3956,91.6189,37700.0
2013-02-19 11:40:00,102.62,102.69,102.41,102.57,5900.0,91.6457,91.7082,91.4581,91.601,5900.0
2013-02-19 11:50:00,102.58,102.71,102.55,102.6,4600.0,91.6099,91.726,91.5831,91.6278,4600.0
2013-02-19 12:00:00,102.61,102.61,101.84,101.93,17800.0,91.6367,91.6367,90.9491,91.0295,17800.0
2013-02-19 12:10:00,102.0,102.1,101.67,101.94,15900.0,91.092,91.1813,90.7973,91.0384,15900.0
2013-02-19 12:20:00,101.97,102.04,101.94,101.98,2700.0,91.0652,91.1277,91.0384,91.0741,2700.0
2013-02-19 12:30:00,101.93,101.97,101.74,101.79,13500.0,91.0295,91.0652,90.8598,90.9044,13500.0
2013-02-19 12:40:00,101.85,101.99,101.75,101.92,5600.0,90.958,91.083,90.8687,91.0205,5600.0
2013-02-19 12:50:00,101.87,102.02,101.84,102.02,6400.0,90.9759,91.1098,90.9491,91.1098,6400.0
2013-02-19 13:00:00,101.8,102.04,101.8,101.83,18700.0,90.9134,91.1277,90.9134,90.9401,18700.0
2013-02-19 13:10:00,101.78,102.0,101.78,101.9,10900.0,90.8955,91.092,90.8955,91.0027,10900.0
2013-02-19 13:20:00,101.97,101.97,101.58,101.58,3800.0,91.0652,91.0652,90.7169,90.7169,3800.0
2013-02-19 13:30:00,101.64,101.64,101.43,101.52,3200.0,90.7705,90.7705,90.5829,90.6633,3200.0
2013-02-19 13:40:00,101.56,101.72,101.56,101.58,2900.0,90.699,90.8419,90.699,90.7169,2900.0
2013-02-19 13:50:00,101.58,101.61,101.42,101.5,3200.0,90.7169,90.7437,90.574,90.6454,3200.0
2013-02-19 14:00:00,101.45,101.8,101.45,101.8,4700.0,90.6008,90.9134,90.6008,90.9134,4700.0
2013-02-19 14:10:00,101.74,101.77,101.5,101.65,26100.0,90.8598,90.8866,90.6454,90.7794,26100.0
2013-02-19 14:20:00,101.65,101.65,101.41,101.5,13900.0,90.7794,90.7794,90.5651,90.6454,13900.0
2013-02-19 14:30:00,101.57,101.73,101.5,101.59,3200.0,90.708,90.8508,90.6454,90.7258,3200.0
2013-02-19 14:40:00,101.59,101.76,101.53,101.68,20600.0,90.7258,90.8776,90.6722,90.8062,20600.0
2013-02-19 14:50:00,101.75,101.76,101.59,101.71,3600.0,90.8687,90.8776,90.7258,90.833,3600.0
2013-02-19 15:00:00,101.71,101.81,101.63,101.69,8300.0,90.833,90.9223,90.7615,90.8151,8300.0
2013-02-19 15:10:00,101.71,101.87,101.68,101.87,4000.0,90.833,90.9759,90.8062,90.9759,4000.0
2013-02-19 15:20:00,101.83,102.0,101.83,101.96,4100.0,90.9401,91.092,90.9401,91.0562,4100.0
2013-02-19 15:30:00,101.89,102.08,101.86,101.96,12000.0,90.9937,91.1634,90.9669,91.0562,12000.0
2013-02-19 15:40:00,101.96,102.09,101.85,101.96,14100.0,91.0562,91.1723,90.958,91.0562,14100.0
2013-02-19 15:50:00,101.98,102.07,101.93,101.99,21000.0,91.0741,91.1545,91.0295,91.083,21000.0
2013-02-20 09:30:00,101.93,101.97,101.53,101.53,3700.0,91.0295,91.0652,90.6722,90.6722,3700.0
2013-02-20 09:40:00,101.88,101.88,101.25,101.51,3100.0,90.9848,90.9848,90.4222,90.6544,3100.0
2013-02-20 09:50:00,101.37,101.42,101.25,101.27,2100.0,90.5293,90.574,90.4222,90.44,2100.0
2013-02-20 10:00:00,101.28,101.28,100.78,100.82,8800.0,90.449,90.449,90.0024,90.0382,8800.0
2013-02-20 10:10:00,100.84,101.07,100.76,100.96,6200.0,90.056,90.2614,89.9846,90.1632,6200.0
2013-02-20 10:20:00,100.97,101.1,100.9,101.0,5800.0,90.1721,90.2882,90.1096,90.1989,5800.0
2013-02-20 10:30:00,101.0,101.0,100.37,100.39,6100.0,90.1989,90.1989,89.6363,89.6541,6100.0
2013-02-20 10:40:00,100.48,100.61,100.35,100.5,5900.0,89.7345,89.8506,89.6184,89.7524,5900.0
2013-02-20 10:50:00,100.5,100.71,100.5,100.5,9300.0,89.7524,89.9399,89.7524,89.7524,9300.0
2013-02-20 11:00:00,100.53,100.75,100.5,100.67,5900.0,89.7792,89.9756,89.7524,89.9042,5900.0
2013-02-20 11:10:00,100.6,100.71,100.55,100.55,3100.0,89.8417,89.9399,89.797,89.797,3100.0
2013-02-20 11:20:00,100.57,100.65,100.5,100.57,6500.0,89.8149,89.8863,89.7524,89.8149,6500.0
2013-02-20 11:30:00,100.57,100.73,100.23,100.36,7400.0,89.8149,89.9578,89.5113,89.6273,7400.0
2013-02-20 11:40:00,100.36,100.36,100.03,100.28,8700.0,89.6273,89.6273,89.3326,89.5559,8700.0
2013-02-20 11:50:00,100.29,100.44,99.81,99.85,5200.0,89.5648,89.6988,89.1362,89.1719,5200.0
2013-02-20 12:00:00,99.89,100.07,99.79,100.07,4500.0,89.2076,89.3684,89.1183,89.3684,4500.0
2013-02-20 12:10:00,100.0,100.09,99.92,100.05,12200.0,89.3058,89.3862,89.2344,89.3505,12200.0
2013-02-20 12:20:00,100.09,100.25,100.09,100.09,8300.0,89.3862,89.5291,89.3862,89.3862,8300.0
2013-02-20 12:30:00,100.11,100.12,99.96,100.0,4500.0,89.4041,89.413,89.2701,89.3058,4500.0
2013-02-20 12:40:00,100.1,100.11,100.0,100.11,4200.0,89.3952,89.4041,89.3058,89.4041,4200.0
2013-02-20 12:50:00,100.08,100.08,99.91,99.97,6300.0,89.3773,89.3773,89.2255,89.2791,6300.0
2013-02-20 13:00:00,100.01,100.02,99.77,99.87,4000.0,89.3148,89.3237,89.1004,89.1898,4000.0
2013-02-20 13:10:00,99.82,99.85,99.7,99.85,3900.0,89.1451,89.1719,89.0379,89.1719,3900.0
2013-02-20 13:20:00,99.85,99.9,99.74,99.74,5700.0,89.1719,89.2165,89.0737,89.0737,5700.0
2013-02-20 13:30:00,99.71,99.71,99.29,99.31,7700.0,89.0469,89.0469,88.6718,88.6896,7700.0
2013-02-20 13:40:00,99.32,99.36,99.24,99.27,15800.0,88.6986,88.7343,88.6271,88.6539,15800.0
2013-02-20 13:50:00,99.25,99.47,99.22,99.47,4000.0,88.6361,88.8325,88.6093,88.8325,4000.0
2013-02-20 14:00:00,99.46,99.65,99.19,99.65,9700.0,88.8236,88.9933,88.5825,88.9933,9700.0
2013-02-20 14:10:00,99.65,99.65,99.41,99.59,4300.0,88.9933,88.9933,88.7789,88.9397,4300.0
2013-02-20 14:20:00,99.54,99.64,99.45,99.62,5700.0,88.895,88.9843,88.8147,88.9665,5700.0
2013-02-20 14:30:00,99.63,99.69,99.5,99.66,6800.0,88.9754,89.029,88.8593,89.0022,6800.0
2013-02-20 14:40:00,99.66,99.69,99.3,99.34,13900.0,89.0022,89.029,88.6807,88.7164,13900.0
2013-02-20 14:50:00,99.38,99.47,98.74,98.74,8700.0,88.7522,88.8325,88.1806,88.1806,8700.0
2013-02-20 15:00:00,98.68,99.09,98.53,98.82,33900.0,88.127,88.4932,87.9931,88.252,33900.0
2013-02-20 15:10:00,98.78,99.09,98.7,98.95,22900.0,88.2163,88.4932,88.1449,88.3681,22900.0
2013-02-20 15:20:00,98.91,99.11,98.53,98.64,22100.0,88.3324,88.511,87.9931,88.0913,22100.0
2013-02-20 15:30:00,98.67,98.73,98.34,98.52,13000.0,88.1181,88.1717,87.8234,87.9841,13000.0
2013-02-20 15:40:00,98.53,98.55,98.22,98.36,24600.0,87.9931,88.0109,87.7162,87.8412,24600.0
2013-02-20 15:50:00,98.39,98.63,98.3,98.62,51500.0,87.868,88.0824,87.7876,88.0734,51500.0
2013-02-21 09:30:00,98.27,98.53,98.07,98.47,4400.0,87.7609,87.9931,87.5822,87.9395,4400.0
2013-02-21 09:40:00,98.45,98.53,98.11,98.23,12700.0,87.9216,87.9931,87.618,87.7251,12700.0
2013-02-21 09:50:00,98.07,98.58,98.07,98.47,19800.0,87.5822,88.0377,87.5822,87.9395,19800.0
2013-02-21 10:00:00,98.47,98.62,98.1,98.33,16100.0,87.9395,88.0734,87.609,87.8144,16100.0
2013-02-21 10:10:00,98.25,98.41,98.19,98.19,13500.0,87.743,87.8859,87.6894,87.6894,13500.0
2013-02-21 10:20:00,98.24,98.35,98.16,98.35,35000.0,87.7341,87.8323,87.6626,87.8323,35000.0
2013-02-21 10:30:00,98.35,98.35,98.22,98.25,21000.0,87.8323,87.8323,87.7162,87.743,21000.0
2013-02-21 10:40:00,98.25,98.62,98.19,98.45,14400.0,87.743,88.0734,87.6894,87.9216,14400.0
2013-02-21 10:50:00,98.46,98.55,98.15,98.48,19400.0,87.9305,88.0109,87.6537,87.9484,19400.0
2013-02-21 11:00:00,98.42,98.43,98.25,98.33,10700.0,87.8948,87.9037,87.743,87.8144,10700.0
2013-02-21 11:10:00,98.31,98.41,98.03,98.09,13600.0,87.7966,87.8859,87.5465,87.6001,13600.0
2013-02-21 11:20:00,98.0,98.03,97.7,97.98,4900.0,87.5197,87.5465,87.2518,87.5019,4900.0
2013-02-21 11:30:00,98.0,98.1,97.9,98.08,14400.0,87.5197,87.609,87.4304,87.5912,14400.0
2013-02-21 11:40:00,98.07,98.32,97.9,98.05,12200.0,87.5822,87.8055,87.4304,87.5644,12200.0
2013-02-21 11:50:00,98.05,98.1,97.6,97.87,2200.0,87.5644,87.609,87.1625,87.4036,2200.0
2013-02-21 12:00:00,97.8,97.85,97.5,97.63,3400.0,87.3411,87.3858,87.0732,87.1893,3400.0
2013-02-21 12:10:00,97.58,97.6,97.5,97.5,23700.0,87.1446,87.1625,87.0732,87.0732,23700.0
2013-02-21 12:20:00,97.59,97.66,97.55,97.61,1900.0,87.1536,87.2161,87.1179,87.1714,1900.0
2013-02-21 12:30:00,97.6,97.66,97.41,97.41,2300.0,87.1625,87.2161,86.9928,86.9928,2300.0
2013-02-21 12:40:00,97.48,97.64,97.41,97.41,12600.0,87.0553,87.1982,86.9928,86.9928,12600.0
2013-02-21 12:50:00,97.41,97.73,97.41,97.64,4500.0,86.9928,87.2786,86.9928,87.1982,4500.0
2013-02-21 13:00:00,97.72,97.83,97.51,97.51,2800.0,87.2697,87.3679,87.0821,87.0821,2800.0
2013-02-21 13:10:00,97.51,97.51,97.41,97.42,5800.0,87.0821,87.0821,86.9928,87.0018,5800.0
2013-02-21 13:20:00,97.46,97.72,97.43,97.72,3300.0,87.0375,87.2697,87.0107,87.2697,3300.0
2013-02-21 13:30:00,97.67,97.71,97.56,97.62,1000.0,87.225,87.2607,87.1268,87.1804,1000.0
2013-02-21 13:40:00,97.68,97.68,97.53,97.56,1500.0,87.234,87.234,87.1,87.1268,1500.0
2013-02-21 13:50:00,97.51,97.63,97.5,97.63,7900.0,87.0821,87.1893,87.0732,87.1893,7900.0
2013-02-21 14:00:00,97.67,97.82,97.57,97.57,1100.0,87.225,87.359,87.1357,87.1357,1100.0
2013-02-21 14:10:00,97.51,97.59,97.12,97.34,17900.0,87.0821,87.1536,86.7338,86.9303,17900.0
2013-02-21 14:20:00,97.3,97.3,96.95,97.19,26500.0,86.8946,86.8946,86.582,86.7964,26500.0
2013-02-21 14:30:00,97.09,97.34,97.08,97.25,5500.0,86.707,86.9303,86.6981,86.8499,5500.0
2013-02-21 14:40:00,97.2,97.36,97.15,97.23,4800.0,86.8053,86.9482,86.7606,86.8321,4800.0
2013-02-21 14:50:00,97.29,97.42,97.21,97.42,4800.0,86.8857,87.0018,86.8142,87.0018,4800.0
2013-02-21 15:00:00,97.37,97.7,97.28,97.7,19700.0,86.9571,87.2518,86.8767,87.2518,19700.0
2013-02-21 15:10:00,97.71,97.93,97.46,97.47,20400.0,87.2607,87.4572,87.0375,87.0464,20400.0
2013-02-21 15:20:00,97.46,97.98,97.37,97.94,9500.0,87.0375,87.5019,86.9571,87.4661,9500.0
2013-02-21 15:30:00,97.95,98.01,97.85,98.0,7000.0,87.4751,87.5287,87.3858,87.5197,7000.0
2013-02-21 15:40:00,97.91,98.0,97.82,98.0,7300.0,87.4394,87.5197,87.359,87.5197,7300.0
2013-02-21 15:50:00,97.95,98.01,97.76,97.88,18300.0,87.4751,87.5287,87.3054,87.4126,18300.0
2013-02-22 09:30:00,98.7,100.23,98.58,99.24,13000.0,88.1449,89.5113,88.0377,88.6271,13000.0
2013-02-22 09:40:00,99.18,99.33,98.27,98.27,12800.0,88.5735,88.7075,87.7609,87.7609,12800.0
2013-02-22 09:50:00,98.19,98.33,98.07,98.13,20100.0,87.6894,87.8144,87.5822,87.6358,20100.0
2013-02-22 10:00:00,98.17,98.61,98.12,98.52,8700.0,87.6716,88.0645,87.6269,87.9841,8700.0
2013-02-22 10:10:00,98.45,98.53,97.78,98.25,7700.0,87.9216,87.9931,87.3233,87.743,7700.0
2013-02-22 10:20:00,98.31,98.38,98.12,98.12,2400.0,87.7966,87.8591,87.6269,87.6269,2400.0
2013-02-22 10:30:00,98.21,98.45,98.14,98.32,1600.0,87.7073,87.9216,87.6448,87.8055,1600.0
2013-02-22 10:40:00,98.43,98.58,98.18,98.42,2700.0,87.9037,88.0377,87.6805,87.8948,2700.0
2013-02-22 10:50:00,98.35,98.35,97.98,97.98,4300.0,87.8323,87.8323,87.5019,87.5019,4300.0
2013-02-22 11:00:00,98.04,98.29,97.98,98.14,6600.0,87.5555,87.7787,87.5019,87.6448,6600.0
2013-02-22 11:10:00,98.12,98.14,97.68,97.96,3900.0,87.6269,87.6448,87.234,87.484,3900.0
2013-02-22 11:20:00,97.91,98.18,97.86,98.18,4000.0,87.4394,87.6805,87.3947,87.6805,4000.0
2013-02-22 11:30:00,98.16,98.19,98.09,98.09,1800.0,87.6626,87.6894,87.6001,87.6001,1800.0
2013-02-22 11:40:00,98.22,98.27,97.94,98.06,13200.0,87.7162,87.7609,87.4661,87.5733,13200.0
2013-02-22 11:50:00,98.04,98.15,97.92,98.15,2700.0,87.5555,87.6537,87.4483,87.6537,2700.0
2013-02-22 12:00:00,98.11,98.14,98.03,98.03,1500.0,87.618,87.6448,87.5465,87.5465,1500.0
2013-02-22 12:10:00,98.11,98.4,98.06,98.4,2800.0,87.618,87.877,87.5733,87.877,2800.0
2013-02-22 12:20:00,98.33,98.53,98.22,98.23,3900.0,87.8144,87.9931,87.7162,87.7251,3900.0
2013-02-22 12:30:00,98.24,98.39,97.98,98.32,12100.0,87.7341,87.868,87.5019,87.8055,12100.0
2013-02-22 12:40:00,98.26,98.36,98.25,98.3,1100.0,87.7519,87.8412,87.743,87.7876,1100.0
2013-02-22 12:50:00,98.3,98.31,98.15,98.15,4000.0,87.7876,87.7966,87.6537,87.6537,4000.0
2013-02-22 13:00:00,98.15,98.23,97.96,98.09,2800.0,87.6537,87.7251,87.484,87.6001,2800.0
2013-02-22 13:10:00,98.02,98.02,97.83,97.94,2400.0,87.5376,87.5376,87.3679,87.4661,2400.0
2013-02-22 13:20:00,98.0,98.02,97.89,97.97,3600.0,87.5197,87.5376,87.4215,87.4929,3600.0
2013-02-22 13:30:00,97.94,98.34,97.94,98.15,5600.0,87.4661,87.8234,87.4661,87.6537,5600.0
2013-02-22 13:40:00,98.08,98.27,98.08,98.23,600.0,87.5912,87.7609,87.5912,87.7251,600.0
2013-02-22 13:50:00,98.22,98.43,98.19,98.42,1900.0,87.7162,87.9037,87.6894,87.8948,1900.0
2013-02-22 14:00:00,98.37,98.37,97.9,97.9,6200.0,87.8502,87.8502,87.4304,87.4304,6200.0
2013-02-22 14:10:00,97.94,98.04,97.7,97.79,19600.0,87.4661,87.5555,87.2518,87.3322,19600.0
2013-02-22 14:20:00,97.81,97.96,97.79,97.96,3200.0,87.3501,87.484,87.3322,87.484,3200.0
2013-02-22 14:30:00,98.05,98.11,98.01,98.08,4100.0,87.5644,87.618,87.5287,87.5912,4100.0
2013-02-22 14:40:00,98.06,98.09,97.89,97.92,3900.0,87.5733,87.6001,87.4215,87.4483,3900.0
2013-02-22 14:50:00,97.86,98.07,97.86,97.97,11000.0,87.3947,87.5822,87.3947,87.4929,11000.0
2013-02-22 15:00:00,97.97,98.05,97.96,98.02,5500.0,87.4929,87.5644,87.484,87.5376,5500.0
2013-02-22 15:10:00,98.03,98.04,97.91,97.91,5100.0,87.5465,87.5555,87.4394,87.4394,5100.0
2013-02-22 15:20:00,97.94,98.05,97.91,98.0,17400.0,87.4661,87.5644,87.4394,87.5197,17400.0
2013-02-22 15:30:00,98.02,98.13,97.95,98.13,6300.0,87.5376,87.6358,87.4751,87.6358,6300.0
2013-02-22 15:40:00,98.13,98.18,98.08,98.1,7800.0,87.6358,87.6805,87.5912,87.609,7800.0
2013-02-22 15:50:00,98.09,98.24,98.02,98.09,183900.0,87.6001,87.7341,87.5376,87.6001,183900.0
2013-02-25 09:30:00,98.49,98.49,98.16,98.23,9500.0,87.9573,87.9573,87.6626,87.7251,9500.0
2013-02-25 09:40:00,98.15,98.25,97.99,98.13,4600.0,87.6537,87.743,87.5108,87.6358,4600.0
2013-02-25 09:50:00,98.17,98.17,98.06,98.13,3600.0,87.6716,87.6716,87.5733,87.6358,3600.0
2013-02-25 10:00:00,98.13,98.13,97.69,97.76,12700.0,87.6358,87.6358,87.2429,87.3054,12700.0
2013-02-25 10:10:00,97.71,97.71,97.41,97.51,7400.0,87.2607,87.2607,86.9928,87.0821,7400.0
2013-02-25 10:20:00,97.64,97.72,97.25,97.43,4900.0,87.1982,87.2697,86.8499,87.0107,4900.0
2013-02-25 10:30:00,97.39,97.64,97.38,97.44,3700.0,86.975,87.1982,86.966,87.0196,3700.0
2013-02-25 10:40:00,97.48,97.81,97.48,97.78,2100.0,87.0553,87.3501,87.0553,87.3233,2100.0
2013-02-25 10:50:00,97.95,97.98,97.67,97.82,6300.0,87.4751,87.5019,87.225,87.359,6300.0
2013-02-25 11:00:00,97.85,97.85,97.5,97.8,5300.0,87.3858,87.3858,87.0732,87.3411,5300.0
2013-02-25 11:10:00,97.78,97.85,97.64,97.66,3300.0,87.3233,87.3858,87.1982,87.2161,3300.0
2013-02-25 11:20:00,97.84,97.84,97.58,97.58,400.0,87.3768,87.3768,87.1446,87.1446,400.0
2013-02-25 11:30:00,97.71,97.79,97.52,97.53,3500.0,87.2607,87.3322,87.0911,87.1,3500.0
2013-02-25 11:40:00,97.56,97.61,97.21,97.22,2900.0,87.1268,87.1714,86.8142,86.8231,2900.0
2013-02-25 11:50:00,97.07,97.07,96.77,96.83,5000.0,86.6892,86.6892,86.4213,86.4749,5000.0
2013-02-25 12:00:00,97.05,97.22,96.81,97.05,5800.0,86.6713,86.8231,86.457,86.6713,5800.0
2013-02-25 12:10:00,97.23,97.25,97.08,97.24,3400.0,86.8321,86.8499,86.6981,86.841,3400.0
2013-02-25 12:20:00,97.28,97.46,97.12,97.27,8600.0,86.8767,87.0375,86.7338,86.8678,8600.0
2013-02-25 12:30:00,97.29,97.29,97.23,97.23,600.0,86.8857,86.8857,86.8321,86.8321,600.0
2013-02-25 12:40:00,97.27,97.31,97.09,97.25,1300.0,86.8678,86.9035,86.707,86.8499,1300.0
2013-02-25 12:50:00,97.4,97.4,97.11,97.11,1500.0,86.9839,86.9839,86.7249,86.7249,1500.0
2013-02-25 13:00:00,97.23,97.4,97.23,97.4,2400.0,86.8321,86.9839,86.8321,86.9839,2400.0
2013-02-25 13:10:00,97.4,97.51,97.3,97.4,4200.0,86.9839,87.0821,86.8946,86.9839,4200.0
2013-02-25 13:20:00,97.45,97.5,97.26,97.31,9700.0,87.0285,87.0732,86.8589,86.9035,9700.0
2013-02-25 13:30:00,97.3,97.43,97.23,97.33,15400.0,86.8946,87.0107,86.8321,86.9214,15400.0
2013-02-25 13:40:00,97.32,97.32,97.23,97.28,4300.0,86.9125,86.9125,86.8321,86.8767,4300.0
2013-02-25 13:50:00,97.23,97.24,96.71,96.78,2500.0,86.8321,86.841,86.3677,86.4302,2500.0
2013-02-25 14:00:00,96.61,96.82,96.37,96.7,4000.0,86.2784,86.4659,86.064,86.3588,4000.0
2013-02-25 14:10:00,96.58,96.67,96.53,96.6,4300.0,86.2516,86.332,86.2069,86.2694,4300.0
2013-02-25 14:20:00,96.7,96.7,96.36,96.43,3900.0,86.3588,86.3588,86.0551,86.1176,3900.0
2013-02-25 14:30:00,96.36,96.49,96.25,96.29,4400.0,86.0551,86.1712,85.9569,85.9926,4400.0
2013-02-25 14:40:00,96.3,96.53,96.25,96.38,9600.0,86.0015,86.2069,85.9569,86.073,9600.0
2013-02-25 14:50:00,96.36,96.45,96.2,96.2,14800.0,86.0551,86.1355,85.9122,85.9122,14800.0
2013-02-25 15:00:00,96.23,96.49,96.23,96.4,5600.0,85.939,86.1712,85.939,86.0908,5600.0
2013-02-25 15:10:00,96.45,96.45,95.95,95.95,7500.0,86.1355,86.1355,85.689,85.689,7500.0
2013-02-25 15:20:00,95.93,96.06,95.6,95.6,11800.0,85.6711,85.7872,85.3764,85.3764,11800.0
2013-02-25 15:30:00,95.67,95.92,95.55,95.65,23500.0,85.4389,85.6622,85.3317,85.421,23500.0
2013-02-25 15:40:00,95.62,95.65,95.04,95.07,35000.0,85.3943,85.421,84.8763,84.9031,35000.0
2013-02-25 15:50:00,95.09,95.18,94.52,94.64,96300.0,84.9209,85.0013,84.4119,84.5191,96300.0
2013-02-26 09:30:00,95.85,95.87,94.98,95.46,35600.0,85.5997,85.6175,84.8227,85.2514,35600.0
2013-02-26 09:40:00,95.26,95.58,94.48,94.49,28900.0,85.0728,85.3585,84.3762,84.3851,28900.0
2013-02-26 09:50:00,94.58,94.61,93.99,94.44,27600.0,84.4655,84.4923,83.9386,84.3404,27600.0
2013-02-26 10:00:00,94.57,96.25,94.53,95.82,50700.0,84.4565,85.9569,84.4208,85.5729,50700.0
2013-02-26 10:10:00,95.84,95.91,95.43,95.53,11600.0,85.5907,85.6532,85.2246,85.3139,11600.0
2013-02-26 10:20:00,95.47,95.6,94.79,95.14,11500.0,85.2603,85.3764,84.653,84.9656,11500.0
2013-02-26 10:30:00,95.05,95.18,94.8,95.05,8300.0,84.8852,85.0013,84.6619,84.8852,8300.0
2013-02-26 10:40:00,95.18,95.56,95.03,95.51,5500.0,85.0013,85.3407,84.8673,85.296,5500.0
2013-02-26 10:50:00,95.52,95.56,95.29,95.32,6100.0,85.3049,85.3407,85.0995,85.1263,6100.0
2013-02-26 11:00:00,95.32,95.32,94.97,95.04,13000.0,85.1263,85.1263,84.8138,84.8763,13000.0
2013-02-26 11:10:00,95.03,95.32,95.0,95.27,6800.0,84.8673,85.1263,84.8406,85.0817,6800.0
2013-02-26 11:20:00,95.18,95.47,95.0,95.09,9800.0,85.0013,85.2603,84.8406,84.9209,9800.0
2013-02-26 11:30:00,95.05,95.25,94.99,95.03,7800.0,84.8852,85.0638,84.8316,84.8673,7800.0
2013-02-26 11:40:00,94.99,95.15,94.98,95.15,8800.0,84.8316,84.9745,84.8227,84.9745,8800.0
2013-02-26 11:50:00,95.16,95.5,95.11,95.12,5600.0,84.9834,85.2871,84.9388,84.9477,5600.0
2013-02-26 12:00:00,95.2,95.5,95.2,95.46,4900.0,85.0192,85.2871,85.0192,85.2514,4900.0
2013-02-26 12:10:00,95.41,95.41,95.05,95.05,5500.0,85.2067,85.2067,84.8852,84.8852,5500.0
2013-02-26 12:20:00,95.06,95.13,94.99,95.0,6800.0,84.8941,84.9567,84.8316,84.8406,6800.0
2013-02-26 12:30:00,95.01,95.4,94.99,95.17,11400.0,84.8495,85.1978,84.8316,84.9924,11400.0
2013-02-26 12:40:00,95.21,95.27,95.02,95.18,12700.0,85.0281,85.0817,84.8584,85.0013,12700.0
2013-02-26 12:50:00,95.12,95.33,95.12,95.22,46800.0,84.9477,85.1353,84.9477,85.037,46800.0
2013-02-26 13:00:00,95.29,95.88,95.19,95.58,10300.0,85.0995,85.6264,85.0102,85.3585,10300.0
2013-02-26 13:10:00,95.6,95.6,95.03,95.29,17500.0,85.3764,85.3764,84.8673,85.0995,17500.0
2013-02-26 13:20:00,95.25,95.67,95.25,95.31,7100.0,85.0638,85.4389,85.0638,85.1174,7100.0
2013-02-26 13:30:00,95.25,95.49,95.25,95.31,4500.0,85.0638,85.2782,85.0638,85.1174,4500.0
2013-02-26 13:40:00,95.31,95.47,95.25,95.25,3500.0,85.1174,85.2603,85.0638,85.0638,3500.0
2013-02-26 13:50:00,95.38,95.58,95.3,95.41,4600.0,85.1799,85.3585,85.1085,85.2067,4600.0
2013-02-26 14:00:00,95.51,95.61,95.42,95.56,5000.0,85.296,85.3853,85.2156,85.3407,5000.0
2013-02-26 14:10:00,95.48,95.55,95.45,95.45,1400.0,85.2692,85.3317,85.2424,85.2424,1400.0
2013-02-26 14:20:00,95.49,95.83,95.49,95.71,3600.0,85.2782,85.5818,85.2782,85.4746,3600.0
2013-02-26 14:30:00,95.83,95.86,95.56,95.68,5000.0,85.5818,85.6086,85.3407,85.4478,5000.0
2013-02-26 14:40:00,95.67,95.71,95.57,95.66,1400.0,85.4389,85.4746,85.3496,85.43,1400.0
2013-02-26 14:50:00,95.71,95.91,95.51,95.84,12800.0,85.4746,85.6532,85.296,85.5907,12800.0
2013-02-26 15:00:00,95.71,95.76,95.64,95.66,3400.0,85.4746,85.5193,85.4121,85.43,3400.0
2013-02-26 15:10:00,95.69,95.71,95.57,95.67,3300.0,85.4568,85.4746,85.3496,85.4389,3300.0
2013-02-26 15:20:00,95.69,95.73,95.42,95.73,5400.0,85.4568,85.4925,85.2156,85.4925,5400.0
2013-02-26 15:30:00,95.71,95.82,95.54,95.69,19900.0,85.4746,85.5729,85.3228,85.4568,19900.0
2013-02-26 15:40:00,95.78,95.86,95.57,95.57,21500.0,85.5371,85.6086,85.3496,85.3496,21500.0
2013-02-26 15:50:00,95.6,95.69,95.32,95.43,61100.0,85.3764,85.4568,85.1263,85.2246,61100.0
2013-02-27 09:30:00,95.07,95.63,95.07,95.63,2600.0,85.2561,85.7583,85.2561,85.7583,2600.0
2013-02-27 09:40:00,95.76,95.98,95.47,95.47,4600.0,85.8749,86.0722,85.6148,85.6148,4600.0
2013-02-27 09:50:00,95.5,95.92,95.5,95.79,8400.0,85.6417,86.0184,85.6417,85.9018,8400.0
2013-02-27 10:00:00,95.89,95.93,95.54,95.6,17300.0,85.9915,86.0274,85.6776,85.7314,17300.0
2013-02-27 10:10:00,95.61,95.73,95.45,95.47,11000.0,85.7404,85.848,85.5969,85.6148,11000.0
2013-02-27 10:20:00,95.67,95.92,95.48,95.92,15600.0,85.7942,86.0184,85.6238,86.0184,15600.0
2013-02-27 10:30:00,95.91,96.24,95.78,96.24,5300.0,86.0094,86.3054,85.8928,86.3054,5300.0
2013-02-27 10:40:00,96.39,96.42,96.13,96.24,4800.0,86.4399,86.4668,86.2067,86.3054,4800.0
2013-02-27 10:50:00,96.2,96.21,96.01,96.01,900.0,86.2695,86.2785,86.0991,86.0991,900.0
2013-02-27 11:00:00,96.03,96.24,96.03,96.15,3100.0,86.117,86.3054,86.117,86.2246,3100.0
2013-02-27 11:10:00,96.16,96.24,95.94,95.95,17000.0,86.2336,86.3054,86.0363,86.0453,17000.0
2013-02-27 11:20:00,95.97,96.06,95.92,96.06,7900.0,86.0632,86.1439,86.0184,86.1439,7900.0
2013-02-27 11:30:00,96.08,96.17,96.0,96.07,4000.0,86.1619,86.2426,86.0901,86.1529,4000.0
2013-02-27 11:40:00,96.14,96.21,96.06,96.21,1400.0,86.2157,86.2785,86.1439,86.2785,1400.0
2013-02-27 11:50:00,96.34,96.43,96.3,96.34,1100.0,86.395,86.4757,86.3592,86.395,1100.0
2013-02-27 12:00:00,96.31,96.47,96.3,96.47,1400.0,86.3681,86.5116,86.3592,86.5116,1400.0
2013-02-27 12:10:00,96.46,96.52,96.38,96.43,3500.0,86.5026,86.5565,86.4309,86.4757,3500.0
2013-02-27 12:20:00,96.51,96.51,96.4,96.47,1500.0,86.5475,86.5475,86.4488,86.5116,1500.0
2013-02-27 12:30:00,96.51,96.65,96.37,96.41,2400.0,86.5475,86.673,86.4219,86.4578,2400.0
2013-02-27 12:40:00,96.46,96.46,96.36,96.37,2700.0,86.5026,86.5026,86.413,86.4219,2700.0
2013-02-27 12:50:00,96.33,96.33,95.88,96.22,4000.0,86.3861,86.3861,85.9825,86.2874,4000.0
2013-02-27 13:00:00,96.05,96.24,95.97,96.15,19400.0,86.135,86.3054,86.0632,86.2246,19400.0
2013-02-27 13:10:00,96.09,96.22,96.06,96.09,2000.0,86.1708,86.2874,86.1439,86.1708,2000.0
2013-02-27 13:20:00,96.23,96.24,96.15,96.22,1600.0,86.2964,86.3054,86.2246,86.2874,1600.0
2013-02-27 13:30:00,96.19,96.25,96.17,96.23,5000.0,86.2605,86.3143,86.2426,86.2964,5000.0
2013-02-27 13:40:00,96.23,96.32,96.12,96.19,3100.0,86.2964,86.3771,86.1977,86.2605,3100.0
2013-02-27 13:50:00,96.13,96.23,96.13,96.16,1700.0,86.2067,86.2964,86.2067,86.2336,1700.0
2013-02-27 14:00:00,96.17,96.28,96.15,96.28,2900.0,86.2426,86.3412,86.2246,86.3412,2900.0
2013-02-27 14:10:00,96.28,96.33,96.25,96.29,3000.0,86.3412,86.3861,86.3143,86.3502,3000.0
2013-02-27 14:20:00,96.29,96.33,96.09,96.26,5800.0,86.3502,86.3861,86.1708,86.3233,5800.0
2013-02-27 14:30:00,96.31,96.42,96.27,96.42,600.0,86.3681,86.4668,86.3323,86.4668,600.0
2013-02-27 14:40:00,96.36,96.42,96.15,96.23,48400.0,86.413,86.4668,86.2246,86.2964,48400.0
2013-02-27 14:50:00,96.26,96.28,96.15,96.19,10100.0,86.3233,86.3412,86.2246,86.2605,10100.0
2013-02-27 15:00:00,96.18,96.41,96.16,96.41,6700.0,86.2516,86.4578,86.2336,86.4578,6700.0
2013-02-27 15:10:00,96.42,96.84,96.4,96.84,6500.0,86.4668,86.8434,86.4488,86.8434,6500.0
2013-02-27 15:20:00,96.89,96.97,96.74,96.77,7600.0,86.8883,86.96,86.7537,86.7806,7600.0
2013-02-27 15:30:00,96.77,96.82,96.5,96.82,18500.0,86.7806,86.8255,86.5385,86.8255,18500.0
2013-02-27 15:40:00,96.82,96.82,96.56,96.57,11300.0,86.8255,86.8255,86.5923,86.6013,11300.0
2013-02-27 15:50:00,96.61,96.61,96.13,96.16,43900.0,86.6372,86.6372,86.2067,86.2336,43900.0
2013-02-28 09:30:00,96.58,97.25,96.49,96.8,20100.0,86.6103,87.2111,86.5296,86.8076,20100.0
2013-02-28 09:40:00,96.98,97.48,96.92,97.34,36000.0,86.969,87.4174,86.9152,87.2918,36000.0
2013-02-28 09:50:00,97.35,98.34,97.22,97.62,28500.0,87.3008,88.1886,87.1842,87.5429,28500.0
2013-02-28 10:00:00,97.64,97.84,97.0,97.45,5400.0,87.5608,87.7402,86.9869,87.3905,5400.0
2013-02-28 10:10:00,97.46,97.73,97.42,97.65,4200.0,87.3994,87.6415,87.3635,87.5698,4200.0
2013-02-28 10:20:00,97.63,97.7,97.5,97.51,6600.0,87.5519,87.6146,87.4353,87.4443,6600.0
2013-02-28 10:30:00,97.54,97.63,97.41,97.59,4000.0,87.4712,87.5519,87.3546,87.516,4000.0
2013-02-28 10:40:00,97.62,97.69,97.28,97.29,3700.0,87.5429,87.6057,87.238,87.247,3700.0
2013-02-28 10:50:00,97.28,97.39,97.15,97.37,2700.0,87.238,87.3366,87.1214,87.3187,2700.0
2013-02-28 11:00:00,97.4,97.72,97.24,97.56,5100.0,87.3456,87.6326,87.2021,87.4891,5100.0
2013-02-28 11:10:00,97.55,97.68,97.4,97.57,13600.0,87.4801,87.5967,87.3456,87.4981,13600.0
2013-02-28 11:20:00,97.57,97.61,97.36,97.45,6900.0,87.4981,87.5339,87.3097,87.3905,6900.0
2013-02-28 11:30:00,97.45,97.5,97.19,97.27,3500.0,87.3905,87.4353,87.1573,87.229,3500.0
2013-02-28 11:40:00,97.15,97.28,97.13,97.19,4300.0,87.1214,87.238,87.1035,87.1573,4300.0
2013-02-28 11:50:00,97.17,97.38,97.13,97.32,3300.0,87.1394,87.3277,87.1035,87.2739,3300.0
2013-02-28 12:00:00,97.25,97.4,97.25,97.33,3600.0,87.2111,87.3456,87.2111,87.2828,3600.0
2013-02-28 12:10:00,97.31,97.31,97.15,97.2,7900.0,87.2649,87.2649,87.1214,87.1663,7900.0
2013-02-28 12:20:00,97.25,97.32,97.18,97.32,6500.0,87.2111,87.2739,87.1483,87.2739,6500.0
2013-02-28 12:30:00,97.31,97.65,97.18,97.65,8700.0,87.2649,87.5698,87.1483,87.5698,8700.0
2013-02-28 12:40:00,97.79,97.8,97.38,97.6,11500.0,87.6954,87.7043,87.3277,87.525,11500.0
2013-02-28 12:50:00,97.73,97.73,97.45,97.47,3900.0,87.6415,87.6415,87.3905,87.4084,3900.0
2013-02-28 13:00:00,97.42,97.47,97.34,97.42,2600.0,87.3635,87.4084,87.2918,87.3635,2600.0
2013-02-28 13:10:00,97.34,97.38,97.21,97.29,5200.0,87.2918,87.3277,87.1752,87.247,5200.0
2013-02-28 13:20:00,97.3,97.75,97.3,97.63,1700.0,87.2559,87.6595,87.2559,87.5519,1700.0
2013-02-28 13:30:00,97.68,97.68,97.45,97.45,2000.0,87.5967,87.5967,87.3905,87.3905,2000.0
2013-02-28 13:40:00,97.44,97.49,97.43,97.48,1500.0,87.3815,87.4263,87.3725,87.4174,1500.0
2013-02-28 13:50:00,97.53,97.76,97.46,97.65,6500.0,87.4622,87.6685,87.3994,87.5698,6500.0
2013-02-28 14:00:00,97.63,97.8,97.58,97.8,24200.0,87.5519,87.7043,87.507,87.7043,24200.0
2013-02-28 14:10:00,97.76,97.97,97.68,97.82,4200.0,87.6685,87.8568,87.5967,87.7223,4200.0
2013-02-28 14:20:00,97.83,97.86,97.12,97.51,13300.0,87.7312,87.7581,87.0945,87.4443,13300.0
2013-02-28 14:30:00,97.5,97.5,96.21,97.32,16100.0,87.4353,87.4353,86.2785,87.2739,16100.0
2013-02-28 14:40:00,97.27,97.37,97.16,97.33,4900.0,87.229,87.3187,87.1304,87.2828,4900.0
2013-02-28 14:50:00,97.29,97.53,97.21,97.53,4600.0,87.247,87.4622,87.1752,87.4622,4600.0
2013-02-28 15:00:00,97.46,97.57,97.36,97.57,11000.0,87.3994,87.4981,87.3097,87.4981,11000.0
2013-02-28 15:10:00,97.62,97.75,97.48,97.65,10900.0,87.5429,87.6595,87.4174,87.5698,10900.0
2013-02-28 15:20:00,97.69,97.97,97.66,97.86,10100.0,87.6057,87.8568,87.5788,87.7581,10100.0
2013-02-28 15:30:00,97.79,97.97,97.7,97.93,10900.0,87.6954,87.8568,87.6146,87.8209,10900.0
2013-02-28 15:40:00,97.87,97.88,97.6,97.68,10000.0,87.7671,87.7761,87.525,87.5967,10000.0
2013-02-28 15:50:00,97.7,97.7,97.12,97.13,34600.0,87.6146,87.6146,87.0945,87.1035,34600.0
2013-03-01 09:30:00,96.15,96.81,95.98,96.56,22300.0,86.2246,86.8165,86.0722,86.5923,22300.0
2013-03-01 09:40:00,96.13,96.91,96.12,96.9,8900.0,86.2067,86.9062,86.1977,86.8972,8900.0
2013-03-01 09:50:00,96.96,97.33,96.68,97.12,8300.0,86.951,87.2828,86.6999,87.0945,8300.0
2013-03-01 10:00:00,96.93,97.51,96.83,97.31,24600.0,86.9241,87.4443,86.8345,87.2649,24600.0
2013-03-01 10:10:00,97.37,97.56,97.09,97.35,15000.0,87.3187,87.4891,87.0676,87.3008,15000.0
2013-03-01 10:20:00,97.23,97.42,97.11,97.42,7100.0,87.1932,87.3635,87.0855,87.3635,7100.0
2013-03-01 10:30:00,97.41,97.74,97.3,97.36,7500.0,87.3546,87.6505,87.2559,87.3097,7500.0
2013-03-01 10:40:00,97.54,97.57,97.44,97.45,2200.0,87.4712,87.4981,87.3815,87.3905,2200.0
2013-03-01 10:50:00,97.51,98.15,97.51,98.03,8200.0,87.4443,88.0182,87.4443,87.9106,8200.0
2013-03-01 11:00:00,98.16,98.4,97.94,98.33,6400.0,88.0272,88.2424,87.8299,88.1796,6400.0
2013-03-01 11:10:00,98.26,98.31,97.93,98.11,6600.0,88.1168,88.1617,87.8209,87.9823,6600.0
2013-03-01 11:20:00,98.07,98.52,97.99,98.31,7000.0,87.9465,88.35,87.8747,88.1617,7000.0
2013-03-01 11:30:00,98.29,98.29,97.94,98.23,4100.0,88.1437,88.1437,87.8299,88.0899,4100.0
2013-03-01 11:40:00,98.12,98.12,97.46,97.82,5900.0,87.9913,87.9913,87.3994,87.7223,5900.0
2013-03-01 11:50:00,97.78,98.22,97.64,98.22,3300.0,87.6864,88.081,87.5608,88.081,3300.0
2013-03-01 12:00:00,98.28,98.72,98.27,98.72,5200.0,88.1348,88.5294,88.1258,88.5294,5200.0
2013-03-01 12:10:00,98.75,99.16,98.75,99.16,7700.0,88.5563,88.9239,88.5563,88.9239,7700.0
2013-03-01 12:20:00,99.16,99.16,98.72,98.75,10900.0,88.9239,88.9239,88.5294,88.5563,10900.0
2013-03-01 12:30:00,98.73,98.74,98.47,98.71,6200.0,88.5383,88.5473,88.3052,88.5204,6200.0
2013-03-01 12:40:00,98.72,98.92,98.56,98.61,11400.0,88.5294,88.7087,88.3859,88.4307,11400.0
2013-03-01 12:50:00,98.59,98.97,98.59,98.87,4000.0,88.4128,88.7535,88.4128,88.6639,4000.0
2013-03-01 13:00:00,98.97,98.97,98.04,98.04,7800.0,88.7535,88.7535,87.9195,87.9195,7800.0
2013-03-01 13:10:00,98.04,98.73,98.04,98.7,5500.0,87.9195,88.5383,87.9195,88.5114,5500.0
2013-03-01 13:20:00,98.64,98.86,98.62,98.68,4800.0,88.4576,88.6549,88.4397,88.4935,4800.0
2013-03-01 13:30:00,98.73,98.77,98.35,98.62,4800.0,88.5383,88.5742,88.1975,88.4397,4800.0
2013-03-01 13:40:00,98.67,98.72,98.39,98.44,7900.0,88.4845,88.5294,88.2334,88.2783,7900.0
2013-03-01 13:50:00,98.4,98.85,98.32,98.82,13900.0,88.2424,88.6459,88.1706,88.619,13900.0
2013-03-01 14:00:00,98.83,99.29,98.81,99.25,7700.0,88.628,89.0405,88.6101,89.0046,7700.0
2013-03-01 14:10:00,99.01,99.15,99.01,99.14,2900.0,88.7894,88.915,88.7894,88.906,2900.0
2013-03-01 14:20:00,99.13,99.28,98.56,98.56,4900.0,88.897,89.0315,88.3859,88.3859,4900.0
2013-03-01 14:30:00,98.63,99.07,98.59,98.7,7100.0,88.4486,88.8432,88.4128,88.5114,7100.0
2013-03-01 14:40:00,98.75,98.88,98.58,98.63,6000.0,88.5563,88.6728,88.4038,88.4486,6000.0
2013-03-01 14:50:00,98.62,98.62,98.11,98.25,11300.0,88.4397,88.4397,87.9823,88.1079,11300.0
2013-03-01 15:00:00,98.22,98.55,98.08,98.21,12700.0,88.081,88.3769,87.9554,88.072,12700.0
2013-03-01 15:10:00,98.19,98.19,97.92,97.94,11100.0,88.0541,88.0541,87.8119,87.8299,11100.0
2013-03-01 15:20:00,97.94,98.27,97.8,98.26,3400.0,87.8299,88.1258,87.7043,88.1168,3400.0
2013-03-01 15:30:00,98.13,98.49,98.09,98.42,7500.0,88.0003,88.3231,87.9644,88.2603,7500.0
2013-03-01 15:40:00,98.34,98.68,98.17,98.64,7100.0,88.1886,88.4935,88.0361,88.4576,7100.0
2013-03-01 15:50:00,98.66,98.74,98.08,98.42,25700.0,88.4755,88.5473,87.9554,88.2603,25700.0
2013-03-04 09:30:00,98.09,98.83,98.09,98.78,3900.0,87.9644,88.628,87.9644,88.5832,3900.0
2013-03-04 09:40:00,98.83,98.83,98.56,98.58,9100.0,88.628,88.628,88.3859,88.4038,9100.0
2013-03-04 09:50:00,98.54,98.59,98.32,98.44,4900.0,88.3679,88.4128,88.1706,88.2783,4900.0
2013-03-04 10:00:00,98.45,98.59,98.45,98.53,6300.0,88.2872,88.4128,88.2872,88.359,6300.0
2013-03-04 10:10:00,98.42,98.55,98.21,98.43,11500.0,88.2603,88.3769,88.072,88.2693,11500.0
2013-03-04 10:20:00,98.45,98.57,98.35,98.51,1700.0,88.2872,88.3948,88.1975,88.341,1700.0
2013-03-04 10:30:00,98.56,98.59,98.4,98.45,9800.0,88.3859,88.4128,88.2424,88.2872,9800.0
2013-03-04 10:40:00,98.45,98.6,98.45,98.6,4100.0,88.2872,88.4217,88.2872,88.4217,4100.0
2013-03-04 10:50:00,98.67,98.91,98.67,98.91,10700.0,88.4845,88.6997,88.4845,88.6997,10700.0
2013-03-04 11:00:00,98.85,98.92,98.79,98.88,3900.0,88.6459,88.7087,88.5921,88.6728,3900.0
2013-03-04 11:10:00,98.8,98.92,98.8,98.9,3500.0,88.6011,88.7087,88.6011,88.6908,3500.0
2013-03-04 11:20:00,98.9,99.08,98.85,99.08,4600.0,88.6908,88.8522,88.6459,88.8522,4600.0
2013-03-04 11:30:00,98.98,99.05,98.95,99.0,13500.0,88.7625,88.8253,88.7356,88.7804,13500.0
2013-03-04 11:40:00,98.98,98.98,98.86,98.86,3500.0,88.7625,88.7625,88.6549,88.6549,3500.0
2013-03-04 11:50:00,98.9,98.94,98.68,98.68,1700.0,88.6908,88.7266,88.4935,88.4935,1700.0
2013-03-04 12:00:00,98.74,98.75,98.43,98.43,3300.0,88.5473,88.5563,88.2693,88.2693,3300.0
2013-03-04 12:10:00,98.44,98.51,98.17,98.29,5000.0,88.2783,88.341,88.0361,88.1437,5000.0
2013-03-04 12:20:00,98.36,98.36,98.2,98.31,1300.0,88.2065,88.2065,88.063,88.1617,1300.0
2013-03-04 12:30:00,98.2,98.27,98.1,98.16,2400.0,88.063,88.1258,87.9734,88.0272,2400.0
2013-03-04 12:40:00,98.17,98.65,98.17,98.49,4200.0,88.0361,88.4666,88.0361,88.3231,4200.0
2013-03-04 12:50:00,98.5,98.69,98.46,98.69,1200.0,88.3321,88.5024,88.2962,88.5024,1200.0
2013-03-04 13:00:00,98.69,98.69,98.42,98.48,2500.0,88.5024,88.5024,88.2603,88.3141,2500.0
2013-03-04 13:10:00,98.5,98.75,98.31,98.75,4700.0,88.3321,88.5563,88.1617,88.5563,4700.0
2013-03-04 13:20:00,98.7,98.92,98.64,98.91,8300.0,88.5114,88.7087,88.4576,88.6997,8300.0
2013-03-04 13:30:00,98.91,98.96,98.83,98.96,3200.0,88.6997,88.7446,88.628,88.7446,3200.0
2013-03-04 13:40:00,98.91,98.98,98.85,98.98,4700.0,88.6997,88.7625,88.6459,88.7625,4700.0
2013-03-04 13:50:00,98.97,99.03,98.79,98.95,5000.0,88.7535,88.8074,88.5921,88.7356,5000.0
2013-03-04 14:00:00,98.98,99.05,98.98,99.0,5600.0,88.7625,88.8253,88.7625,88.7804,5600.0
2013-03-04 14:10:00,98.98,98.98,98.88,98.96,4000.0,88.7625,88.7625,88.6728,88.7446,4000.0
2013-03-04 14:20:00,98.94,99.04,98.89,98.99,4700.0,88.7266,88.8163,88.6818,88.7715,4700.0
2013-03-04 14:30:00,99.03,99.05,98.93,99.03,4400.0,88.8074,88.8253,88.7177,88.8074,4400.0
2013-03-04 14:40:00,98.95,99.05,98.95,99.01,8100.0,88.7356,88.8253,88.7356,88.7894,8100.0
2013-03-04 14:50:00,99.07,99.16,99.01,99.15,4600.0,88.8432,88.9239,88.7894,88.915,4600.0
2013-03-04 15:00:00,99.15,99.15,98.98,98.98,3900.0,88.915,88.915,88.7625,88.7625,3900.0
2013-03-04 15:10:00,98.96,99.04,98.84,98.86,15400.0,88.7446,88.8163,88.637,88.6549,15400.0
2013-03-04 15:20:00,98.89,99.01,98.89,98.95,5400.0,88.6818,88.7894,88.6818,88.7356,5400.0
2013-03-04 15:30:00,98.99,99.04,98.87,98.92,6000.0,88.7715,88.8163,88.6639,88.7087,6000.0
2013-03-04 15:40:00,98.92,98.94,98.78,98.78,15600.0,88.7087,88.7266,88.5832,88.5832,15600.0
2013-03-04 15:50:00,98.72,98.94,98.62,98.89,23300.0,88.5294,88.7266,88.4397,88.6818,23300.0
2013-03-05 09:30:00,99.55,100.33,99.26,100.31,5400.0,89.2737,89.9732,89.0136,89.9552,5400.0
2013-03-05 09:40:00,100.51,100.62,100.03,100.16,5200.0,90.1346,90.2332,89.7041,89.8207,5200.0
2013-03-05 09:50:00,100.28,100.45,100.18,100.38,3900.0,89.9283,90.0808,89.8386,90.018,3900.0
2013-03-05 10:00:00,100.43,100.89,100.27,100.5,9100.0,90.0628,90.4753,89.9193,90.1256,9100.0
2013-03-05 10:10:00,100.63,100.74,100.34,100.63,11200.0,90.2422,90.3408,89.9821,90.2422,11200.0
2013-03-05 10:20:00,100.73,100.96,100.73,100.87,5400.0,90.3319,90.5381,90.3319,90.4574,5400.0
2013-03-05 10:30:00,100.88,101.26,100.88,101.13,12400.0,90.4664,90.8072,90.4664,90.6906,12400.0
2013-03-05 10:40:00,101.21,101.66,101.21,101.66,7200.0,90.7623,91.1659,90.7623,91.1659,7200.0
2013-03-05 10:50:00,101.6,101.65,101.4,101.45,4400.0,91.1121,91.1569,90.9327,90.9775,4400.0
2013-03-05 11:00:00,101.52,101.52,101.11,101.28,5200.0,91.0403,91.0403,90.6726,90.8251,5200.0
2013-03-05 11:10:00,101.34,101.64,101.28,101.59,4200.0,90.8789,91.1479,90.8251,91.1031,4200.0
2013-03-05 11:20:00,101.59,101.59,101.21,101.25,5700.0,91.1031,91.1031,90.7623,90.7982,5700.0
2013-03-05 11:30:00,101.26,101.29,101.14,101.19,5700.0,90.8072,90.8341,90.6995,90.7444,5700.0
2013-03-05 11:40:00,101.19,101.54,101.19,101.52,7900.0,90.7444,91.0583,90.7444,91.0403,7900.0
2013-03-05 11:50:00,101.5,101.61,101.29,101.6,4200.0,91.0224,91.121,90.8341,91.1121,4200.0
2013-03-05 12:00:00,101.56,101.72,101.45,101.67,3100.0,91.0762,91.2197,90.9775,91.1748,3100.0
2013-03-05 12:10:00,101.68,101.74,101.56,101.74,1900.0,91.1838,91.2376,91.0762,91.2376,1900.0
2013-03-05 12:20:00,101.68,101.82,101.62,101.72,4200.0,91.1838,91.3093,91.13,91.2197,4200.0
2013-03-05 12:30:00,101.64,101.64,101.55,101.64,1700.0,91.1479,91.1479,91.0672,91.1479,1700.0
2013-03-05 12:40:00,101.63,101.66,101.52,101.66,3300.0,91.139,91.1659,91.0403,91.1659,3300.0
2013-03-05 12:50:00,101.67,101.78,101.5,101.56,2500.0,91.1748,91.2735,91.0224,91.0762,2500.0
2013-03-05 13:00:00,101.66,101.66,101.53,101.53,1000.0,91.1659,91.1659,91.0493,91.0493,1000.0
2013-03-05 13:10:00,101.53,101.82,101.53,101.8,5300.0,91.0493,91.3093,91.0493,91.2914,5300.0
2013-03-05 13:20:00,101.94,102.11,101.94,101.97,9400.0,91.417,91.5694,91.417,91.4439,9400.0
2013-03-05 13:30:00,101.85,101.85,101.69,101.73,5500.0,91.3363,91.3363,91.1928,91.2286,5500.0
2013-03-05 13:40:00,101.61,101.66,101.57,101.63,1800.0,91.121,91.1659,91.0852,91.139,1800.0
2013-03-05 13:50:00,101.63,101.64,101.36,101.39,3700.0,91.139,91.1479,90.8968,90.9237,3700.0
2013-03-05 14:00:00,101.34,101.94,101.34,101.76,9100.0,90.8789,91.417,90.8789,91.2555,9100.0
2013-03-05 14:10:00,101.76,101.95,101.73,101.89,3500.0,91.2555,91.4259,91.2286,91.3721,3500.0
2013-03-05 14:20:00,101.79,101.96,101.3,101.58,4500.0,91.2824,91.4349,90.843,91.0941,4500.0
2013-03-05 14:30:00,101.56,101.69,101.37,101.67,2900.0,91.0762,91.1928,90.9058,91.1748,2900.0
2013-03-05 14:40:00,101.68,102.04,101.65,102.04,6200.0,91.1838,91.5066,91.1569,91.5066,6200.0
2013-03-05 14:50:00,102.01,102.01,101.77,101.98,2200.0,91.4797,91.4797,91.2645,91.4528,2200.0
2013-03-05 15:00:00,101.92,101.97,101.66,101.97,26700.0,91.399,91.4439,91.1659,91.4439,26700.0
2013-03-05 15:10:00,101.89,101.97,101.76,101.9,27500.0,91.3721,91.4439,91.2555,91.3811,27500.0
2013-03-05 15:20:00,101.77,101.88,101.72,101.82,7000.0,91.2645,91.3632,91.2197,91.3093,7000.0
2013-03-05 15:30:00,101.86,101.86,101.61,101.71,8400.0,91.3452,91.3452,91.121,91.2107,8400.0
2013-03-05 15:40:00,101.64,101.79,101.45,101.47,10300.0,91.1479,91.2824,90.9775,90.9955,10300.0
2013-03-05 15:50:00,101.45,101.59,101.33,101.49,18900.0,90.9775,91.1031,90.8699,91.0134,18900.0
2013-03-06 09:30:00,101.83,102.94,101.83,102.43,6600.0,91.3183,92.3137,91.3183,91.8564,6600.0
2013-03-06 09:40:00,102.1,102.55,102.1,102.25,5500.0,91.5604,91.964,91.5604,91.695,5500.0
2013-03-06 09:50:00,102.17,102.79,102.14,102.55,7000.0,91.6232,92.1792,91.5963,91.964,7000.0
2013-03-06 10:00:00,102.6,102.86,102.28,102.4,4200.0,92.0088,92.242,91.7219,91.8295,4200.0
2013-03-06 10:10:00,102.28,102.69,102.28,102.46,4900.0,91.7219,92.0895,91.7219,91.8833,4900.0
2013-03-06 10:20:00,102.32,102.42,102.17,102.19,5300.0,91.7577,91.8474,91.6232,91.6412,5300.0
2013-03-06 10:30:00,102.02,102.06,101.74,102.05,7500.0,91.4887,91.5246,91.2376,91.5156,7500.0
2013-03-06 10:40:00,102.05,102.05,101.49,101.68,7700.0,91.5156,91.5156,91.0134,91.1838,7700.0
2013-03-06 10:50:00,101.65,101.74,101.48,101.6,8600.0,91.1569,91.2376,91.0044,91.1121,8600.0
2013-03-06 11:00:00,101.51,101.78,101.5,101.52,2400.0,91.0313,91.2735,91.0224,91.0403,2400.0
2013-03-06 11:10:00,101.52,101.73,101.52,101.73,1500.0,91.0403,91.2286,91.0403,91.2286,1500.0
2013-03-06 11:20:00,101.85,101.88,101.69,101.84,2300.0,91.3363,91.3632,91.1928,91.3273,2300.0
2013-03-06 11:30:00,101.82,102.11,101.61,102.01,10100.0,91.3093,91.5694,91.121,91.4797,10100.0
2013-03-06 11:40:00,102.03,102.34,101.94,102.15,38800.0,91.4977,91.7757,91.417,91.6053,38800.0
2013-03-06 11:50:00,102.16,102.21,101.94,102.21,4200.0,91.6142,91.6591,91.417,91.6591,4200.0
2013-03-06 12:00:00,102.04,102.12,101.93,102.0,4500.0,91.5066,91.5784,91.408,91.4708,4500.0
2013-03-06 12:10:00,102.0,102.14,101.94,102.1,4100.0,91.4708,91.5963,91.417,91.5604,4100.0
2013-03-06 12:20:00,102.07,102.11,101.9,102.02,3200.0,91.5335,91.5694,91.3811,91.4887,3200.0
2013-03-06 12:30:00,101.9,102.06,101.89,102.01,2800.0,91.3811,91.5246,91.3721,91.4797,2800.0
2013-03-06 12:40:00,102.08,102.34,101.85,102.02,1700.0,91.5425,91.7757,91.3363,91.4887,1700.0
2013-03-06 12:50:00,101.98,102.04,101.95,101.96,4100.0,91.4528,91.5066,91.4259,91.4349,4100.0
2013-03-06 13:00:00,102.0,102.18,101.91,102.18,6000.0,91.4708,91.6322,91.3901,91.6322,6000.0
2013-03-06 13:10:00,102.22,102.46,102.18,102.19,3000.0,91.6681,91.8833,91.6322,91.6412,3000.0
2013-03-06 13:20:00,102.22,102.27,101.99,102.09,4100.0,91.6681,91.7129,91.4618,91.5515,4100.0
2013-03-06 13:30:00,102.17,102.19,102.12,102.19,1500.0,91.6232,91.6412,91.5784,91.6412,1500.0
2013-03-06 13:40:00,102.19,102.3,102.19,102.28,2400.0,91.6412,91.7398,91.6412,91.7219,2400.0
2013-03-06 13:50:00,102.23,102.23,101.9,102.09,11500.0,91.677,91.677,91.3811,91.5515,11500.0
2013-03-06 14:00:00,102.11,102.33,102.11,102.18,2000.0,91.5694,91.7667,91.5694,91.6322,2000.0
2013-03-06 14:10:00,102.19,102.24,101.96,102.17,4300.0,91.6412,91.686,91.4349,91.6232,4300.0
2013-03-06 14:20:00,102.16,102.21,101.95,101.95,3200.0,91.6142,91.6591,91.4259,91.4259,3200.0
2013-03-06 14:30:00,102.04,102.38,102.04,102.18,5000.0,91.5066,91.8115,91.5066,91.6322,5000.0
2013-03-06 14:40:00,102.0,102.14,101.48,101.51,23700.0,91.4708,91.5963,91.0044,91.0313,23700.0
2013-03-06 14:50:00,101.68,101.96,101.59,101.75,7400.0,91.1838,91.4349,91.1031,91.2466,7400.0
2013-03-06 15:00:00,101.74,102.07,101.74,102.07,11500.0,91.2376,91.5335,91.2376,91.5335,11500.0
2013-03-06 15:10:00,102.14,102.32,102.09,102.09,4800.0,91.5963,91.7577,91.5515,91.5515,4800.0
2013-03-06 15:20:00,102.12,102.2,102.01,102.08,8300.0,91.5784,91.6501,91.4797,91.5425,8300.0
2013-03-06 15:30:00,102.07,102.1,101.95,102.0,12600.0,91.5335,91.5604,91.4259,91.4708,12600.0
2013-03-06 15:40:00,102.0,102.06,101.88,102.05,13500.0,91.4708,91.5246,91.3632,91.5156,13500.0
2013-03-06 15:50:00,102.05,102.17,101.92,102.11,26500.0,91.5156,91.6232,91.399,91.5694,26500.0
2013-03-07 09:30:00,101.96,102.1,101.77,101.77,1800.0,91.4349,91.5604,91.2645,91.2645,1800.0
2013-03-07 09:40:00,101.82,102.16,101.6,101.92,5500.0,91.3093,91.6142,91.1121,91.399,5500.0
2013-03-07 09:50:00,102.09,102.54,102.09,102.4,2100.0,91.5515,91.955,91.5515,91.8295,2100.0
2013-03-07 10:00:00,102.51,102.52,102.1,102.38,26400.0,91.9281,91.9371,91.5604,91.8115,26400.0
2013-03-07 10:10:00,102.29,102.46,102.27,102.29,2900.0,91.7308,91.8833,91.7129,91.7308,2900.0
2013-03-07 10:20:00,102.3,102.58,102.3,102.49,13900.0,91.7398,91.9909,91.7398,91.9102,13900.0
2013-03-07 10:30:00,102.52,102.78,102.52,102.59,4200.0,91.9371,92.1702,91.9371,91.9999,4200.0
2013-03-07 10:40:00,102.63,102.89,102.53,102.74,6200.0,92.0357,92.2689,91.9461,92.1344,6200.0
2013-03-07 10:50:00,102.67,102.85,102.6,102.81,9900.0,92.0716,92.233,92.0088,92.1972,9900.0
2013-03-07 11:00:00,102.76,102.78,102.6,102.69,14700.0,92.1523,92.1702,92.0088,92.0895,14700.0
2013-03-07 11:10:00,102.72,102.82,102.6,102.63,5200.0,92.1164,92.2061,92.0088,92.0357,5200.0
2013-03-07 11:20:00,102.63,102.72,102.62,102.64,7200.0,92.0357,92.1164,92.0268,92.0447,7200.0
2013-03-07 11:30:00,102.59,102.7,102.59,102.68,2700.0,91.9999,92.0985,91.9999,92.0806,2700.0
2013-03-07 11:40:00,102.69,102.7,102.6,102.65,1500.0,92.0895,92.0985,92.0088,92.0537,1500.0
2013-03-07 11:50:00,102.65,102.87,102.65,102.75,2900.0,92.0537,92.251,92.0537,92.1433,2900.0
2013-03-07 12:00:00,102.77,102.77,102.67,102.67,2200.0,92.1613,92.1613,92.0716,92.0716,2200.0
2013-03-07 12:10:00,102.77,102.77,102.62,102.74,7300.0,92.1613,92.1613,92.0268,92.1344,7300.0
2013-03-07 12:20:00,102.65,102.85,102.65,102.82,6900.0,92.0537,92.233,92.0537,92.2061,6900.0
2013-03-07 12:30:00,102.84,103.05,102.84,102.96,12200.0,92.2241,92.4124,92.2241,92.3317,12200.0
2013-03-07 12:40:00,102.87,103.18,102.87,103.18,23000.0,92.251,92.529,92.251,92.529,23000.0
2013-03-07 12:50:00,103.13,103.16,103.02,103.02,6900.0,92.4841,92.511,92.3855,92.3855,6900.0
2013-03-07 13:00:00,103.06,103.18,103.0,103.11,23600.0,92.4213,92.529,92.3675,92.4662,23600.0
2013-03-07 13:10:00,103.11,103.2,103.08,103.17,6600.0,92.4662,92.5469,92.4393,92.52,6600.0
2013-03-07 13:20:00,103.2,103.2,102.96,102.96,4200.0,92.5469,92.5469,92.3317,92.3317,4200.0
2013-03-07 13:30:00,102.95,103.05,102.94,103.03,7300.0,92.3227,92.4124,92.3137,92.3944,7300.0
2013-03-07 13:40:00,103.08,103.12,103.0,103.04,4700.0,92.4393,92.4752,92.3675,92.4034,4700.0
2013-03-07 13:50:00,103.05,103.16,103.05,103.11,2700.0,92.4124,92.511,92.4124,92.4662,2700.0
2013-03-07 14:00:00,103.03,103.11,103.0,103.01,15200.0,92.3944,92.4662,92.3675,92.3765,15200.0
2013-03-07 14:10:00,103.0,103.15,102.96,103.1,10900.0,92.3675,92.5021,92.3317,92.4572,10900.0
2013-03-07 14:20:00,103.05,103.18,103.05,103.05,4900.0,92.4124,92.529,92.4124,92.4124,4900.0
2013-03-07 14:30:00,103.05,103.19,103.03,103.19,5500.0,92.4124,92.5379,92.3944,92.5379,5500.0
2013-03-07 14:40:00,103.12,103.38,103.12,103.38,7800.0,92.4752,92.7083,92.4752,92.7083,7800.0
2013-03-07 14:50:00,103.38,103.44,103.2,103.22,11100.0,92.7083,92.7621,92.5469,92.5648,11100.0
2013-03-07 15:00:00,103.18,103.38,103.12,103.27,16000.0,92.529,92.7083,92.4752,92.6097,16000.0
2013-03-07 15:10:00,103.27,103.46,103.23,103.41,16900.0,92.6097,92.7801,92.5738,92.7352,16900.0
2013-03-07 15:20:00,103.46,103.59,103.35,103.45,37500.0,92.7801,92.8966,92.6814,92.7711,37500.0
2013-03-07 15:30:00,103.43,103.59,103.43,103.48,21800.0,92.7532,92.8966,92.7532,92.798,21800.0
2013-03-07 15:40:00,103.48,103.52,103.25,103.49,43600.0,92.798,92.8339,92.5917,92.807,43600.0
2013-03-07 15:50:00,103.49,103.56,103.32,103.56,42600.0,92.807,92.8697,92.6545,92.8697,42600.0
2013-03-08 09:30:00,104.14,104.93,104.06,104.93,9400.0,93.3899,94.0983,93.3181,94.0983,9400.0
2013-03-08 09:40:00,104.92,104.92,103.99,104.18,14400.0,94.0893,94.0893,93.2553,93.4257,14400.0
2013-03-08 09:50:00,104.1,104.56,104.1,104.38,5600.0,93.354,93.7665,93.354,93.6051,5600.0
2013-03-08 10:00:00,104.38,104.38,103.75,104.04,8200.0,93.6051,93.6051,93.0401,93.3002,8200.0
2013-03-08 10:10:00,104.13,104.13,103.66,103.96,11000.0,93.3809,93.3809,92.9594,93.2284,11000.0
2013-03-08 10:20:00,103.9,104.29,103.87,104.29,5700.0,93.1746,93.5244,93.1477,93.5244,5700.0
2013-03-08 10:30:00,104.05,104.61,104.05,104.38,5300.0,93.3091,93.8113,93.3091,93.6051,5300.0
2013-03-08 10:40:00,104.45,104.55,104.32,104.32,4500.0,93.6679,93.7575,93.5513,93.5513,4500.0
2013-03-08 10:50:00,104.35,104.56,104.23,104.34,4700.0,93.5782,93.7665,93.4706,93.5692,4700.0
2013-03-08 11:00:00,104.28,104.38,104.22,104.27,2900.0,93.5154,93.6051,93.4616,93.5064,2900.0
2013-03-08 11:10:00,104.39,104.64,104.3,104.43,3500.0,93.6141,93.8382,93.5333,93.6499,3500.0
2013-03-08 11:20:00,104.57,104.69,104.39,104.44,6000.0,93.7755,93.8831,93.6141,93.6589,6000.0
2013-03-08 11:30:00,104.56,104.69,104.46,104.68,5500.0,93.7665,93.8831,93.6768,93.8741,5500.0
2013-03-08 11:40:00,104.66,104.71,104.48,104.63,3100.0,93.8562,93.901,93.6948,93.8293,3100.0
2013-03-08 11:50:00,104.53,104.82,104.53,104.76,8100.0,93.7396,93.9997,93.7396,93.9459,8100.0
2013-03-08 12:00:00,104.79,104.94,104.71,104.89,5700.0,93.9728,94.1073,93.901,94.0624,5700.0
2013-03-08 12:10:00,104.93,104.98,104.56,104.68,7200.0,94.0983,94.1431,93.7665,93.8741,7200.0
2013-03-08 12:20:00,104.7,104.78,104.42,104.47,11000.0,93.8921,93.9638,93.641,93.6858,11000.0
2013-03-08 12:30:00,104.5,104.7,104.49,104.58,5700.0,93.7127,93.8921,93.7037,93.7844,5700.0
2013-03-08 12:40:00,104.51,104.78,104.51,104.74,1800.0,93.7217,93.9638,93.7217,93.9279,1800.0
2013-03-08 12:50:00,104.78,104.88,104.72,104.82,5400.0,93.9638,94.0535,93.91,93.9997,5400.0
2013-03-08 13:00:00,104.78,104.81,104.78,104.78,2000.0,93.9638,93.9907,93.9638,93.9638,2000.0
2013-03-08 13:10:00,104.84,104.88,104.69,104.81,5100.0,94.0176,94.0535,93.8831,93.9907,5100.0
2013-03-08 13:20:00,104.74,104.84,104.74,104.84,1900.0,93.9279,94.0176,93.9279,94.0176,1900.0
2013-03-08 13:30:00,104.8,104.95,104.74,104.95,3600.0,93.9817,94.1162,93.9279,94.1162,3600.0
2013-03-08 13:40:00,104.95,104.98,104.7,104.8,3800.0,94.1162,94.1431,93.8921,93.9817,3800.0
2013-03-08 13:50:00,104.84,104.98,104.74,104.78,477600.0,94.0176,94.1431,93.9279,93.9638,477600.0
2013-03-08 14:00:00,104.81,104.85,104.71,104.75,90800.0,93.9907,94.0266,93.901,93.9369,90800.0
2013-03-08 14:10:00,104.83,104.91,104.72,104.91,3300.0,94.0086,94.0804,93.91,94.0804,3300.0
2013-03-08 14:20:00,104.98,104.98,104.84,104.84,6000.0,94.1431,94.1431,94.0176,94.0176,6000.0
2013-03-08 14:30:00,104.84,104.89,104.74,104.81,195300.0,94.0176,94.0624,93.9279,93.9907,195300.0
2013-03-08 14:40:00,104.81,104.9,104.74,104.82,9900.0,93.9907,94.0714,93.9279,93.9997,9900.0
2013-03-08 14:50:00,104.8,104.86,104.76,104.81,3700.0,93.9817,94.0355,93.9459,93.9907,3700.0
2013-03-08 15:00:00,104.8,104.85,104.72,104.73,4700.0,93.9817,94.0266,93.91,93.919,4700.0
2013-03-08 15:10:00,104.71,104.87,104.64,104.87,4400.0,93.901,94.0445,93.8382,94.0445,4400.0
2013-03-08 15:20:00,104.87,104.87,104.6,104.6,8700.0,94.0445,94.0445,93.8024,93.8024,8700.0
2013-03-08 15:30:00,104.6,104.92,104.59,104.92,6300.0,93.8024,94.0893,93.7934,94.0893,6300.0
2013-03-08 15:40:00,104.93,104.98,104.8,104.88,10200.0,94.0983,94.1431,93.9817,94.0535,10200.0
2013-03-08 15:50:00,104.92,104.92,104.6,104.86,55900.0,94.0893,94.0893,93.8024,94.0355,55900.0
2013-03-11 09:30:00,104.63,105.75,103.92,103.93,73900.0,93.8293,94.8337,93.1926,93.2015,73900.0
2013-03-11 09:40:00,103.93,104.6,103.93,104.6,42700.0,93.2015,93.8024,93.2015,93.8024,42700.0
2013-03-11 09:50:00,104.72,104.89,104.55,104.55,5800.0,93.91,94.0624,93.7575,93.7575,5800.0
2013-03-11 10:00:00,104.52,104.69,104.34,104.69,8900.0,93.7306,93.8831,93.5692,93.8831,8900.0
2013-03-11 10:10:00,104.81,104.83,104.26,104.27,27700.0,93.9907,94.0086,93.4975,93.5064,27700.0
2013-03-11 10:20:00,104.39,104.49,104.02,104.02,5900.0,93.6141,93.7037,93.2822,93.2822,5900.0
2013-03-11 10:30:00,104.18,104.2,104.06,104.15,3500.0,93.4257,93.4437,93.3181,93.3988,3500.0
2013-03-11 10:40:00,104.19,104.25,103.94,104.15,5300.0,93.4347,93.4885,93.2105,93.3988,5300.0
2013-03-11 10:50:00,104.15,104.24,103.78,103.94,8200.0,93.3988,93.4795,93.067,93.2105,8200.0
2013-03-11 11:00:00,103.87,104.11,103.87,104.06,9200.0,93.1477,93.363,93.1477,93.3181,9200.0
2013-03-11 11:10:00,104.12,104.25,103.95,104.1,25100.0,93.3719,93.4885,93.2195,93.354,25100.0
2013-03-11 11:20:00,104.2,104.23,104.03,104.2,4500.0,93.4437,93.4706,93.2912,93.4437,4500.0
2013-03-11 11:30:00,104.2,104.58,104.19,104.27,7500.0,93.4437,93.7844,93.4347,93.5064,7500.0
2013-03-11 11:40:00,104.34,104.43,104.32,104.41,6300.0,93.5692,93.6499,93.5513,93.632,6300.0
2013-03-11 11:50:00,104.5,104.5,104.38,104.41,5400.0,93.7127,93.7127,93.6051,93.632,5400.0
2013-03-11 12:00:00,104.5,104.67,104.37,104.52,30400.0,93.7127,93.8651,93.5961,93.7306,30400.0
2013-03-11 12:10:00,104.59,104.75,104.48,104.63,6000.0,93.7934,93.9369,93.6948,93.8293,6000.0
2013-03-11 12:20:00,104.63,104.8,104.61,104.64,4000.0,93.8293,93.9817,93.8113,93.8382,4000.0
2013-03-11 12:30:00,104.6,104.64,104.56,104.64,7200.0,93.8024,93.8382,93.7665,93.8382,7200.0
2013-03-11 12:40:00,104.61,104.68,104.55,104.63,32200.0,93.8113,93.8741,93.7575,93.8293,32200.0
2013-03-11 12:50:00,104.71,104.86,104.52,104.78,4300.0,93.901,94.0355,93.7306,93.9638,4300.0
2013-03-11 13:00:00,104.74,104.9,104.6,104.77,11400.0,93.9279,94.0714,93.8024,93.9548,11400.0
2013-03-11 13:10:00,104.79,104.89,104.69,104.69,4900.0,93.9728,94.0624,93.8831,93.8831,4900.0
2013-03-11 13:20:00,104.7,104.94,104.65,104.84,14300.0,93.8921,94.1073,93.8472,94.0176,14300.0
2013-03-11 13:30:00,104.79,104.87,104.55,104.64,10100.0,93.9728,94.0445,93.7575,93.8382,10100.0
2013-03-11 13:40:00,104.58,104.72,104.34,104.54,19200.0,93.7844,93.91,93.5692,93.7486,19200.0
2013-03-11 13:50:00,104.6,104.71,104.39,104.55,14400.0,93.8024,93.901,93.6141,93.7575,14400.0
2013-03-11 14:00:00,104.5,104.59,104.36,104.39,9500.0,93.7127,93.7934,93.5871,93.6141,9500.0
2013-03-11 14:10:00,104.41,104.57,104.35,104.39,20300.0,93.632,93.7755,93.5782,93.6141,20300.0
2013-03-11 14:20:00,104.36,104.55,104.13,104.43,15700.0,93.5871,93.7575,93.3809,93.6499,15700.0
2013-03-11 14:30:00,104.44,104.56,104.42,104.5,7400.0,93.6589,93.7665,93.641,93.7127,7400.0
2013-03-11 14:40:00,104.56,104.93,104.47,104.83,27300.0,93.7665,94.0983,93.6858,94.0086,27300.0
2013-03-11 14:50:00,104.77,104.88,104.41,104.53,14700.0,93.9548,94.0535,93.632,93.7396,14700.0
2013-03-11 15:00:00,104.53,104.74,104.49,104.59,12400.0,93.7396,93.9279,93.7037,93.7934,12400.0
2013-03-11 15:10:00,104.54,104.95,104.54,104.83,15600.0,93.7486,94.1162,93.7486,94.0086,15600.0
2013-03-11 15:20:00,104.91,105.0,104.64,104.7,33200.0,94.0804,94.1611,93.8382,93.8921,33200.0
2013-03-11 15:30:00,104.71,104.86,104.69,104.81,14700.0,93.901,94.0355,93.8831,93.9907,14700.0
2013-03-11 15:40:00,104.77,104.8,104.68,104.75,11700.0,93.9548,93.9817,93.8741,93.9369,11700.0
2013-03-11 15:50:00,104.78,104.84,104.57,104.63,29500.0,93.9638,94.0176,93.7755,93.8293,29500.0
2013-03-12 09:30:00,104.78,104.9,104.15,104.41,17100.0,93.9638,94.0714,93.3988,93.632,17100.0
2013-03-12 09:40:00,104.37,104.54,104.25,104.51,4200.0,93.5961,93.7486,93.4885,93.7217,4200.0
2013-03-12 09:50:00,104.56,104.75,104.41,104.6,16800.0,93.7665,93.9369,93.632,93.8024,16800.0
2013-03-12 10:00:00,104.55,104.75,104.47,104.71,24300.0,93.7575,93.9369,93.6858,93.901,24300.0
2013-03-12 10:10:00,104.85,104.85,104.42,104.53,12200.0,94.0266,94.0266,93.641,93.7396,12200.0
2013-03-12 10:20:00,104.68,104.68,104.42,104.52,6000.0,93.8741,93.8741,93.641,93.7306,6000.0
2013-03-12 10:30:00,104.51,104.65,104.44,104.56,5000.0,93.7217,93.8472,93.6589,93.7665,5000.0
2013-03-12 10:40:00,104.59,104.75,104.58,104.67,61700.0,93.7934,93.9369,93.7844,93.8651,61700.0
2013-03-12 10:50:00,104.67,104.73,104.67,104.72,1500.0,93.8651,93.919,93.8651,93.91,1500.0
2013-03-12 11:00:00,104.69,104.71,104.35,104.52,10900.0,93.8831,93.901,93.5782,93.7306,10900.0
2013-03-12 11:10:00,104.35,104.51,104.34,104.44,28100.0,93.5782,93.7217,93.5692,93.6589,28100.0
2013-03-12 11:20:00,104.4,104.4,104.15,104.28,14700.0,93.623,93.623,93.3988,93.5154,14700.0
2013-03-12 11:30:00,104.24,104.25,103.95,104.06,24200.0,93.4795,93.4885,93.2195,93.3181,24200.0
2013-03-12 11:40:00,104.05,104.18,103.9,104.01,13700.0,93.3091,93.4257,93.1746,93.2733,13700.0
2013-03-12 11:50:00,104.02,104.16,103.77,104.1,17400.0,93.2822,93.4078,93.0581,93.354,17400.0
2013-03-12 12:00:00,104.07,104.12,103.82,104.12,5500.0,93.3271,93.3719,93.1029,93.3719,5500.0
2013-03-12 12:10:00,104.17,104.17,104.03,104.07,2300.0,93.4168,93.4168,93.2912,93.3271,2300.0
2013-03-12 12:20:00,104.08,104.09,103.9,103.99,3500.0,93.3361,93.345,93.1746,93.2553,3500.0
2013-03-12 12:30:00,104.04,104.19,104.04,104.12,2400.0,93.3002,93.4347,93.3002,93.3719,2400.0
2013-03-12 12:40:00,104.11,104.16,104.01,104.06,1700.0,93.363,93.4078,93.2733,93.3181,1700.0
2013-03-12 12:50:00,104.11,104.14,104.01,104.1,900.0,93.363,93.3899,93.2733,93.354,900.0
2013-03-12 13:00:00,104.1,104.1,103.93,103.97,2300.0,93.354,93.354,93.2015,93.2374,2300.0
2013-03-12 13:10:00,104.02,104.12,103.94,104.1,2000.0,93.2822,93.3719,93.2105,93.354,2000.0
2013-03-12 13:20:00,104.09,104.15,104.05,104.14,3400.0,93.345,93.3988,93.3091,93.3899,3400.0
2013-03-12 13:30:00,104.13,104.13,104.02,104.09,1000.0,93.3809,93.3809,93.2822,93.345,1000.0
2013-03-12 13:40:00,104.09,104.23,104.0,104.06,4400.0,93.345,93.4706,93.2643,93.3181,4400.0
2013-03-12 13:50:00,104.06,104.1,103.96,104.01,4400.0,93.3181,93.354,93.2284,93.2733,4400.0
2013-03-12 14:00:00,104.05,104.1,104.0,104.1,1900.0,93.3091,93.354,93.2643,93.354,1900.0
2013-03-12 14:10:00,104.02,104.1,103.99,104.06,5500.0,93.2822,93.354,93.2553,93.3181,5500.0
2013-03-12 14:20:00,104.1,104.16,104.02,104.11,4700.0,93.354,93.4078,93.2822,93.363,4700.0
2013-03-12 14:30:00,104.13,104.13,103.95,103.97,6400.0,93.3809,93.3809,93.2195,93.2374,6400.0
2013-03-12 14:40:00,104.0,104.02,103.94,104.0,4700.0,93.2643,93.2822,93.2105,93.2643,4700.0
2013-03-12 14:50:00,103.99,104.0,103.89,103.89,8000.0,93.2553,93.2643,93.1657,93.1657,8000.0
2013-03-12 15:00:00,103.94,103.96,103.77,103.77,16900.0,93.2105,93.2284,93.0581,93.0581,16900.0
2013-03-12 15:10:00,103.88,104.0,103.85,103.91,15400.0,93.1567,93.2643,93.1298,93.1836,15400.0
2013-03-12 15:20:00,103.92,103.99,103.84,103.84,6800.0,93.1926,93.2553,93.1208,93.1208,6800.0
2013-03-12 15:30:00,103.93,104.0,103.88,103.95,14700.0,93.2015,93.2643,93.1567,93.2195,14700.0
2013-03-12 15:40:00,103.91,103.96,103.86,103.9,26500.0,93.1836,93.2284,93.1388,93.1746,26500.0
2013-03-12 15:50:00,103.85,103.97,103.75,103.93,24000.0,93.1298,93.2374,93.0401,93.2015,24000.0
2013-03-13 09:30:00,104.06,105.26,104.06,104.71,12900.0,93.3181,94.3942,93.3181,93.901,12900.0
2013-03-13 09:40:00,104.67,104.7,104.23,104.67,14100.0,93.8651,93.8921,93.4706,93.8651,14100.0
2013-03-13 09:50:00,104.67,104.67,104.24,104.39,7000.0,93.8651,93.8651,93.4795,93.6141,7000.0
2013-03-13 10:00:00,104.58,104.58,103.83,103.83,12900.0,93.7844,93.7844,93.1119,93.1119,12900.0
2013-03-13 10:10:00,103.83,104.2,103.82,104.13,6600.0,93.1119,93.4437,93.1029,93.3809,6600.0
2013-03-13 10:20:00,104.06,104.5,104.05,104.43,3300.0,93.3181,93.7127,93.3091,93.6499,3300.0
2013-03-13 10:30:00,104.43,104.5,104.15,104.49,5700.0,93.6499,93.7127,93.3988,93.7037,5700.0
2013-03-13 10:40:00,104.48,104.55,104.3,104.4,2500.0,93.6948,93.7575,93.5333,93.623,2500.0
2013-03-13 10:50:00,104.37,104.5,104.3,104.31,4300.0,93.5961,93.7127,93.5333,93.5423,4300.0
2013-03-13 11:00:00,104.47,104.74,104.47,104.69,6600.0,93.6858,93.9279,93.6858,93.8831,6600.0
2013-03-13 11:10:00,104.66,104.79,104.5,104.6,14400.0,93.8562,93.9728,93.7127,93.8024,14400.0
2013-03-13 11:20:00,104.64,104.69,104.53,104.67,5800.0,93.8382,93.8831,93.7396,93.8651,5800.0
2013-03-13 11:30:00,104.61,104.61,104.5,104.58,2200.0,93.8113,93.8113,93.7127,93.7844,2200.0
2013-03-13 11:40:00,104.48,104.64,104.48,104.64,900.0,93.6948,93.8382,93.6948,93.8382,900.0
2013-03-13 11:50:00,104.66,104.82,104.5,104.51,8200.0,93.8562,93.9997,93.7127,93.7217,8200.0
2013-03-13 12:00:00,104.53,104.72,104.49,104.68,5300.0,93.7396,93.91,93.7037,93.8741,5300.0
2013-03-13 12:10:00,104.68,104.75,104.5,104.65,9700.0,93.8741,93.9369,93.7127,93.8472,9700.0
2013-03-13 12:20:00,104.67,104.95,104.67,104.89,6400.0,93.8651,94.1162,93.8651,94.0624,6400.0
2013-03-13 12:30:00,104.8,104.97,104.78,104.96,2900.0,93.9817,94.1342,93.9638,94.1252,2900.0
2013-03-13 12:40:00,104.96,104.99,104.86,104.86,1500.0,94.1252,94.1521,94.0355,94.0355,1500.0
2013-03-13 12:50:00,104.85,104.98,104.83,104.98,3600.0,94.0266,94.1431,94.0086,94.1431,3600.0
2013-03-13 13:00:00,104.97,104.97,104.82,104.82,1800.0,94.1342,94.1342,93.9997,93.9997,1800.0
2013-03-13 13:10:00,104.79,104.95,104.75,104.85,56300.0,93.9728,94.1162,93.9369,94.0266,56300.0
2013-03-13 13:20:00,104.85,104.9,104.7,104.72,5400.0,94.0266,94.0714,93.8921,93.91,5400.0
2013-03-13 13:30:00,104.78,104.84,104.78,104.84,1000.0,93.9638,94.0176,93.9638,94.0176,1000.0
2013-03-13 13:40:00,104.83,104.93,104.77,104.89,19700.0,94.0086,94.0983,93.9548,94.0624,19700.0
2013-03-13 13:50:00,104.88,104.93,104.78,104.83,11900.0,94.0535,94.0983,93.9638,94.0086,11900.0
2013-03-13 14:00:00,104.83,104.92,104.81,104.91,7400.0,94.0086,94.0893,93.9907,94.0804,7400.0
2013-03-13 14:10:00,104.88,104.94,104.67,104.8,46900.0,94.0535,94.1073,93.8651,93.9817,46900.0
2013-03-13 14:20:00,104.76,104.85,104.71,104.81,19600.0,93.9459,94.0266,93.901,93.9907,19600.0
2013-03-13 14:30:00,104.82,104.89,104.79,104.89,9100.0,93.9997,94.0624,93.9728,94.0624,9100.0
2013-03-13 14:40:00,104.87,104.94,104.74,104.9,28200.0,94.0445,94.1073,93.9279,94.0714,28200.0
2013-03-13 14:50:00,104.88,104.9,104.84,104.88,7600.0,94.0535,94.0714,94.0176,94.0535,7600.0
2013-03-13 15:00:00,104.88,104.98,104.76,104.81,10100.0,94.0535,94.1431,93.9459,93.9907,10100.0
2013-03-13 15:10:00,104.81,104.83,104.66,104.76,10900.0,93.9907,94.0086,93.8562,93.9459,10900.0
2013-03-13 15:20:00,104.79,104.84,104.72,104.82,4700.0,93.9728,94.0176,93.91,93.9997,4700.0
2013-03-13 15:30:00,104.82,104.84,104.7,104.76,9800.0,93.9997,94.0176,93.8921,93.9459,9800.0
2013-03-13 15:40:00,104.74,104.76,104.63,104.74,6500.0,93.9279,93.9459,93.8293,93.9279,6500.0
2013-03-13 15:50:00,104.73,104.88,104.62,104.77,14200.0,93.919,94.0535,93.8203,93.9548,14200.0
2013-03-14 09:30:00,105.16,106.22,104.81,105.52,6600.0,94.3046,95.2551,93.9907,94.6274,6600.0
2013-03-14 09:40:00,105.37,105.37,104.76,104.81,30300.0,94.4929,94.4929,93.9459,93.9907,30300.0
2013-03-14 09:50:00,104.87,105.1,104.81,105.01,15100.0,94.0445,94.2508,93.9907,94.1701,15100.0
2013-03-14 10:00:00,105.09,105.1,104.97,105.05,31100.0,94.2418,94.2508,94.1342,94.2059,31100.0
2013-03-14 10:10:00,105.05,105.06,104.96,105.0,7500.0,94.2059,94.2149,94.1252,94.1611,7500.0
2013-03-14 10:20:00,104.98,105.01,104.86,104.93,20200.0,94.1431,94.1701,94.0355,94.0983,20200.0
2013-03-14 10:30:00,104.93,105.05,104.93,105.04,16700.0,94.0983,94.2059,94.0983,94.197,16700.0
2013-03-14 10:40:00,105.0,105.03,104.89,104.95,7100.0,94.1611,94.188,94.0624,94.1162,7100.0
2013-03-14 10:50:00,104.91,105.07,104.9,104.94,60100.0,94.0804,94.2239,94.0714,94.1073,60100.0
2013-03-14 11:00:00,104.99,105.05,104.95,105.04,15800.0,94.1521,94.2059,94.1162,94.197,15800.0
2013-03-14 11:10:00,105.04,105.04,104.96,104.98,15500.0,94.197,94.197,94.1252,94.1431,15500.0
2013-03-14 11:20:00,104.98,105.01,104.79,104.9,15000.0,94.1431,94.1701,93.9728,94.0714,15000.0
2013-03-14 11:30:00,104.9,105.41,104.86,105.41,28300.0,94.0714,94.5288,94.0355,94.5288,28300.0
2013-03-14 11:40:00,105.4,105.63,105.39,105.4,12500.0,94.5198,94.726,94.5108,94.5198,12500.0
2013-03-14 11:50:00,105.41,105.49,105.37,105.46,3500.0,94.5288,94.6005,94.4929,94.5736,3500.0
2013-03-14 12:00:00,105.4,105.48,105.19,105.48,23700.0,94.5198,94.5915,94.3315,94.5915,23700.0
2013-03-14 12:10:00,105.41,105.43,105.33,105.42,8700.0,94.5288,94.5467,94.457,94.5377,8700.0
2013-03-14 12:20:00,105.39,105.47,105.34,105.37,20900.0,94.5108,94.5826,94.466,94.4929,20900.0
2013-03-14 12:30:00,105.42,105.66,105.38,105.41,39300.0,94.5377,94.753,94.5019,94.5288,39300.0
2013-03-14 12:40:00,105.42,105.42,105.31,105.31,6200.0,94.5377,94.5377,94.4391,94.4391,6200.0
2013-03-14 12:50:00,105.31,105.37,105.29,105.3,500.0,94.4391,94.4929,94.4211,94.4301,500.0
2013-03-14 13:00:00,105.29,105.37,105.29,105.34,3400.0,94.4211,94.4929,94.4211,94.466,3400.0
2013-03-14 13:10:00,105.37,105.37,105.3,105.3,3400.0,94.4929,94.4929,94.4301,94.4301,3400.0
2013-03-14 13:20:00,105.32,105.32,105.24,105.3,1800.0,94.448,94.448,94.3763,94.4301,1800.0
2013-03-14 13:30:00,105.26,105.31,105.21,105.21,1900.0,94.3942,94.4391,94.3494,94.3494,1900.0
2013-03-14 13:40:00,105.21,105.31,105.18,105.18,5000.0,94.3494,94.4391,94.3225,94.3225,5000.0
2013-03-14 13:50:00,105.23,105.24,105.11,105.11,8500.0,94.3673,94.3763,94.2597,94.2597,8500.0
2013-03-14 14:00:00,105.11,105.19,104.96,104.99,10600.0,94.2597,94.3315,94.1252,94.1521,10600.0
2013-03-14 14:10:00,104.97,105.0,104.7,104.77,14700.0,94.1342,94.1611,93.8921,93.9548,14700.0
2013-03-14 14:20:00,104.8,104.95,104.7,104.72,8700.0,93.9817,94.1162,93.8921,93.91,8700.0
2013-03-14 14:30:00,104.66,104.79,104.61,104.75,13500.0,93.8562,93.9728,93.8113,93.9369,13500.0
2013-03-14 14:40:00,104.75,104.76,104.61,104.72,11000.0,93.9369,93.9459,93.8113,93.91,11000.0
2013-03-14 14:50:00,104.73,104.76,104.6,104.6,13000.0,93.919,93.9459,93.8024,93.8024,13000.0
2013-03-14 15:00:00,104.67,104.72,104.59,104.59,8600.0,93.8651,93.91,93.7934,93.7934,8600.0
2013-03-14 15:10:00,104.59,104.62,104.49,104.52,13600.0,93.7934,93.8203,93.7037,93.7306,13600.0
2013-03-14 15:20:00,104.48,104.52,104.36,104.4,15800.0,93.6948,93.7306,93.5871,93.623,15800.0
2013-03-14 15:30:00,104.36,104.44,104.31,104.41,17100.0,93.5871,93.6589,93.5423,93.632,17100.0
2013-03-14 15:40:00,104.41,104.53,104.4,104.53,34800.0,93.632,93.7396,93.623,93.7396,34800.0
2013-03-14 15:50:00,104.54,104.72,104.51,104.71,33900.0,93.7486,93.91,93.7217,93.901,33900.0
2013-03-15 09:30:00,104.45,104.71,104.34,104.61,52400.0,93.6679,93.901,93.5692,93.8113,52400.0
2013-03-15 09:40:00,104.83,105.16,104.47,104.5,8500.0,94.0086,94.3046,93.6858,93.7127,8500.0
2013-03-15 09:50:00,104.52,104.7,104.09,104.18,8600.0,93.7306,93.8921,93.345,93.4257,8600.0
2013-03-15 10:00:00,104.12,104.22,103.56,103.56,11200.0,93.3719,93.4616,92.8697,92.8697,11200.0
2013-03-15 10:10:00,103.52,103.61,103.12,103.14,17400.0,92.8339,92.9146,92.4752,92.4931,17400.0
2013-03-15 10:20:00,103.14,103.59,103.1,103.28,20800.0,92.4931,92.8966,92.4572,92.6186,20800.0
2013-03-15 10:30:00,103.27,103.77,103.24,103.24,8800.0,92.6097,93.0581,92.5828,92.5828,8800.0
2013-03-15 10:40:00,103.29,103.55,103.17,103.53,15700.0,92.6276,92.8608,92.52,92.8428,15700.0
2013-03-15 10:50:00,103.42,103.78,103.42,103.66,83600.0,92.7442,93.067,92.7442,92.9594,83600.0
2013-03-15 11:00:00,103.61,103.91,103.43,103.59,120900.0,92.9146,93.1836,92.7532,92.8966,120900.0
2013-03-15 11:10:00,103.63,103.74,103.39,103.5,8200.0,92.9325,93.0311,92.7173,92.8159,8200.0
2013-03-15 11:20:00,103.49,103.67,103.39,103.49,15200.0,92.807,92.9684,92.7173,92.807,15200.0
2013-03-15 11:30:00,103.5,103.65,103.23,103.41,17500.0,92.8159,92.9504,92.5738,92.7352,17500.0
2013-03-15 11:40:00,103.33,103.67,103.25,103.5,23400.0,92.6635,92.9684,92.5917,92.8159,23400.0
2013-03-15 11:50:00,103.56,103.67,103.37,103.37,4900.0,92.8697,92.9684,92.6993,92.6993,4900.0
2013-03-15 12:00:00,103.4,103.46,103.01,103.01,18800.0,92.7262,92.7801,92.3765,92.3765,18800.0
2013-03-15 12:10:00,103.07,103.43,103.03,103.28,12500.0,92.4303,92.7532,92.3944,92.6186,12500.0
2013-03-15 12:20:00,103.27,103.5,103.16,103.43,14600.0,92.6097,92.8159,92.511,92.7532,14600.0
2013-03-15 12:30:00,103.36,103.44,103.29,103.44,4200.0,92.6904,92.7621,92.6276,92.7621,4200.0
2013-03-15 12:40:00,103.44,103.61,103.26,103.51,15200.0,92.7621,92.9146,92.6007,92.8249,15200.0
2013-03-15 12:50:00,103.55,103.55,103.31,103.48,6900.0,92.8608,92.8608,92.6455,92.798,6900.0
2013-03-15 13:00:00,103.48,103.48,103.31,103.35,6300.0,92.798,92.798,92.6455,92.6814,6300.0
2013-03-15 13:10:00,103.34,103.38,103.0,103.1,22000.0,92.6724,92.7083,92.3675,92.4572,22000.0
2013-03-15 13:20:00,103.09,103.4,103.02,103.32,24000.0,92.4482,92.7262,92.3855,92.6545,24000.0
2013-03-15 13:30:00,103.36,103.73,103.23,103.73,16200.0,92.6904,93.0222,92.5738,93.0222,16200.0
2013-03-15 13:40:00,103.74,103.92,103.61,103.82,11900.0,93.0311,93.1926,92.9146,93.1029,11900.0
2013-03-15 13:50:00,103.84,104.21,103.84,103.96,10900.0,93.1208,93.4526,93.1208,93.2284,10900.0
2013-03-15 14:00:00,104.0,104.03,103.53,103.54,17000.0,93.2643,93.2912,92.8428,92.8518,17000.0
2013-03-15 14:10:00,103.53,103.9,103.53,103.76,22900.0,92.8428,93.1746,92.8428,93.0491,22900.0
2013-03-15 14:20:00,103.8,103.89,103.7,103.75,15600.0,93.085,93.1657,92.9953,93.0401,15600.0
2013-03-15 14:30:00,103.71,103.86,103.57,103.61,9500.0,93.0042,93.1388,92.8787,92.9146,9500.0
2013-03-15 14:40:00,103.62,103.7,103.53,103.68,7500.0,92.9235,92.9953,92.8428,92.9773,7500.0
2013-03-15 14:50:00,103.7,103.85,103.6,103.83,10600.0,92.9953,93.1298,92.9056,93.1119,10600.0
2013-03-15 15:00:00,103.8,103.98,103.8,103.9,11200.0,93.085,93.2464,93.085,93.1746,11200.0
2013-03-15 15:10:00,103.89,103.92,103.82,103.89,14000.0,93.1657,93.1926,93.1029,93.1657,14000.0
2013-03-15 15:20:00,103.89,103.89,103.68,103.71,10900.0,93.1657,93.1657,92.9773,93.0042,10900.0
2013-03-15 15:30:00,103.71,104.1,103.71,104.02,19900.0,93.0042,93.354,93.0042,93.2822,19900.0
2013-03-15 15:40:00,104.02,104.15,103.95,104.14,43400.0,93.2822,93.3988,93.2195,93.3899,43400.0
2013-03-15 15:50:00,104.14,104.14,103.53,103.61,117500.0,93.3899,93.3899,92.8428,92.9146,117500.0
2013-03-18 09:30:00,102.78,104.64,102.78,103.2,18900.0,92.1702,93.8382,92.1702,92.5469,18900.0
2013-03-18 09:40:00,103.48,103.88,103.3,103.39,4300.0,92.798,93.1567,92.6366,92.7173,4300.0
2013-03-18 09:50:00,103.32,103.75,103.01,103.69,5300.0,92.6545,93.0401,92.3765,92.9863,5300.0
2013-03-18 10:00:00,103.66,103.66,103.16,103.41,5100.0,92.9594,92.9594,92.511,92.7352,5100.0
2013-03-18 10:10:00,103.39,103.62,103.13,103.62,3100.0,92.7173,92.9235,92.4841,92.9235,3100.0
2013-03-18 10:20:00,103.63,103.66,103.52,103.66,8200.0,92.9325,92.9594,92.8339,92.9594,8200.0
2013-03-18 10:30:00,103.61,103.69,103.37,103.51,4000.0,92.9146,92.9863,92.6993,92.8249,4000.0
2013-03-18 10:40:00,103.58,103.61,103.49,103.59,3900.0,92.8877,92.9146,92.807,92.8966,3900.0
2013-03-18 10:50:00,103.62,103.67,103.51,103.56,2400.0,92.9235,92.9684,92.8249,92.8697,2400.0
2013-03-18 11:00:00,103.66,104.23,103.61,104.23,16800.0,92.9594,93.4706,92.9146,93.4706,16800.0
2013-03-18 11:10:00,104.16,104.94,104.16,104.91,18900.0,93.4078,94.1073,93.4078,94.0804,18900.0
2013-03-18 11:20:00,104.9,104.91,104.17,104.17,6900.0,94.0714,94.0804,93.4168,93.4168,6900.0
2013-03-18 11:30:00,104.17,104.27,103.91,104.17,8200.0,93.4168,93.5064,93.1836,93.4168,8200.0
2013-03-18 11:40:00,104.2,104.39,104.2,104.35,4300.0,93.4437,93.6141,93.4437,93.5782,4300.0
2013-03-18 11:50:00,104.35,104.6,104.23,104.48,3200.0,93.5782,93.8024,93.4706,93.6948,3200.0
2013-03-18 12:00:00,104.44,104.84,104.41,104.63,8700.0,93.6589,94.0176,93.632,93.8293,8700.0
2013-03-18 12:10:00,104.7,104.71,104.13,104.28,9600.0,93.8921,93.901,93.3809,93.5154,9600.0
2013-03-18 12:20:00,104.25,104.46,104.09,104.43,12100.0,93.4885,93.6768,93.345,93.6499,12100.0
2013-03-18 12:30:00,104.45,104.68,104.23,104.62,12100.0,93.6679,93.8741,93.4706,93.8203,12100.0
2013-03-18 12:40:00,104.64,104.71,104.51,104.59,2000.0,93.8382,93.901,93.7217,93.7934,2000.0
2013-03-18 12:50:00,104.52,104.81,104.52,104.79,3700.0,93.7306,93.9907,93.7306,93.9728,3700.0
2013-03-18 13:00:00,104.82,104.88,104.12,104.64,31800.0,93.9997,94.0535,93.3719,93.8382,31800.0
2013-03-18 13:10:00,104.67,104.87,104.47,104.72,12500.0,93.8651,94.0445,93.6858,93.91,12500.0
2013-03-18 13:20:00,104.8,104.99,104.59,104.67,10300.0,93.9817,94.1521,93.7934,93.8651,10300.0
2013-03-18 13:30:00,104.64,104.84,104.64,104.84,1300.0,93.8382,94.0176,93.8382,94.0176,1300.0
2013-03-18 13:40:00,104.75,104.84,104.58,104.75,12300.0,93.9369,94.0176,93.7844,93.9369,12300.0
2013-03-18 13:50:00,104.68,104.89,104.62,104.88,5400.0,93.8741,94.0624,93.8203,94.0535,5400.0
2013-03-18 14:00:00,104.88,104.95,104.52,104.73,17200.0,94.0535,94.1162,93.7306,93.919,17200.0
2013-03-18 14:10:00,104.72,104.94,104.54,104.64,23900.0,93.91,94.1073,93.7486,93.8382,23900.0
2013-03-18 14:20:00,104.62,104.84,104.44,104.69,21200.0,93.8203,94.0176,93.6589,93.8831,21200.0
2013-03-18 14:30:00,104.76,104.95,104.6,104.67,16500.0,93.9459,94.1162,93.8024,93.8651,16500.0
2013-03-18 14:40:00,104.79,104.89,104.55,104.56,15700.0,93.9728,94.0624,93.7575,93.7665,15700.0
2013-03-18 14:50:00,104.6,104.6,104.31,104.32,5300.0,93.8024,93.8024,93.5423,93.5513,5300.0
2013-03-18 15:00:00,104.34,104.46,104.25,104.46,6400.0,93.5692,93.6768,93.4885,93.6768,6400.0
2013-03-18 15:10:00,104.4,104.56,104.18,104.26,7800.0,93.623,93.7665,93.4257,93.4975,7800.0
2013-03-18 15:20:00,104.38,104.4,104.13,104.14,6800.0,93.6051,93.623,93.3809,93.3899,6800.0
2013-03-18 15:30:00,104.32,104.32,103.88,103.95,5300.0,93.5513,93.5513,93.1567,93.2195,5300.0
2013-03-18 15:40:00,103.87,104.03,103.59,103.97,17300.0,93.1477,93.2912,92.8966,93.2374,17300.0
2013-03-18 15:50:00,103.91,104.08,103.88,103.89,23400.0,93.1836,93.3361,93.1567,93.1657,23400.0
2013-03-19 09:30:00,104.16,105.04,104.16,104.28,9400.0,93.4078,94.197,93.4078,93.5154,9400.0
2013-03-19 09:40:00,104.24,104.39,104.04,104.37,4600.0,93.4795,93.6141,93.3002,93.5961,4600.0
2013-03-19 09:50:00,104.48,104.56,104.24,104.47,4700.0,93.6948,93.7665,93.4795,93.6858,4700.0
2013-03-19 10:00:00,104.45,104.57,104.22,104.31,12200.0,93.6679,93.7755,93.4616,93.5423,12200.0
2013-03-19 10:10:00,104.33,104.33,104.19,104.19,6600.0,93.5602,93.5602,93.4347,93.4347,6600.0
2013-03-19 10:20:00,104.17,104.38,104.01,104.03,8000.0,93.4168,93.6051,93.2733,93.2912,8000.0
2013-03-19 10:30:00,104.02,104.02,103.71,103.74,32000.0,93.2822,93.2822,93.0042,93.0311,32000.0
2013-03-19 10:40:00,103.76,103.81,103.74,103.74,1000.0,93.0491,93.0939,93.0311,93.0311,1000.0
2013-03-19 10:50:00,103.76,103.97,103.59,103.64,4600.0,93.0491,93.2374,92.8966,92.9415,4600.0
2013-03-19 11:00:00,103.75,104.16,103.7,104.09,4500.0,93.0401,93.4078,92.9953,93.345,4500.0
2013-03-19 11:10:00,104.16,104.2,103.93,103.93,8500.0,93.4078,93.4437,93.2015,93.2015,8500.0
2013-03-19 11:20:00,103.95,103.99,103.57,103.82,19300.0,93.2195,93.2553,92.8787,93.1029,19300.0
2013-03-19 11:30:00,103.9,104.06,103.57,103.57,13300.0,93.1746,93.3181,92.8787,92.8787,13300.0
2013-03-19 11:40:00,103.54,103.63,103.32,103.44,5000.0,92.8518,92.9325,92.6545,92.7621,5000.0
2013-03-19 11:50:00,103.27,103.37,102.73,103.05,24100.0,92.6097,92.6993,92.1254,92.4124,24100.0
2013-03-19 12:00:00,103.11,103.42,103.02,103.06,7200.0,92.4662,92.7442,92.3855,92.4213,7200.0
2013-03-19 12:10:00,102.88,103.21,102.83,103.21,19200.0,92.2599,92.5559,92.2151,92.5559,19200.0
2013-03-19 12:20:00,103.32,103.44,103.13,103.2,3400.0,92.6545,92.7621,92.4841,92.5469,3400.0
2013-03-19 12:30:00,103.38,103.38,103.02,103.22,1500.0,92.7083,92.7083,92.3855,92.5648,1500.0
2013-03-19 12:40:00,103.24,103.32,103.18,103.18,1800.0,92.5828,92.6545,92.529,92.529,1800.0
2013-03-19 12:50:00,103.18,103.18,102.97,103.06,9700.0,92.529,92.529,92.3406,92.4213,9700.0
2013-03-19 13:00:00,103.13,103.25,103.06,103.11,3600.0,92.4841,92.5917,92.4213,92.4662,3600.0
2013-03-19 13:10:00,103.06,103.19,102.84,102.99,16500.0,92.4213,92.5379,92.2241,92.3586,16500.0
2013-03-19 13:20:00,103.03,103.18,102.99,102.99,2900.0,92.3944,92.529,92.3586,92.3586,2900.0
2013-03-19 13:30:00,102.88,103.28,102.83,103.02,10000.0,92.2599,92.6186,92.2151,92.3855,10000.0
2013-03-19 13:40:00,103.0,103.12,102.87,103.08,4100.0,92.3675,92.4752,92.251,92.4393,4100.0
2013-03-19 13:50:00,103.08,103.29,103.07,103.29,1900.0,92.4393,92.6276,92.4303,92.6276,1900.0
2013-03-19 14:00:00,103.33,103.81,103.33,103.6,7700.0,92.6635,93.0939,92.6635,92.9056,7700.0
2013-03-19 14:10:00,103.61,103.68,102.98,103.21,3700.0,92.9146,92.9773,92.3496,92.5559,3700.0
2013-03-19 14:20:00,103.1,103.5,103.1,103.37,3300.0,92.4572,92.8159,92.4572,92.6993,3300.0
2013-03-19 14:30:00,103.49,103.8,103.34,103.59,7100.0,92.807,93.085,92.6724,92.8966,7100.0
2013-03-19 14:40:00,103.51,103.51,103.36,103.49,2000.0,92.8249,92.8249,92.6904,92.807,2000.0
2013-03-19 14:50:00,103.33,103.5,103.28,103.37,2900.0,92.6635,92.8159,92.6186,92.6993,2900.0
2013-03-19 15:00:00,103.37,103.42,103.13,103.2,5400.0,92.6993,92.7442,92.4841,92.5469,5400.0
2013-03-19 15:10:00,103.02,103.55,102.99,103.22,8200.0,92.3855,92.8608,92.3586,92.5648,8200.0
2013-03-19 15:20:00,103.17,103.21,102.82,102.88,18800.0,92.52,92.5559,92.2061,92.2599,18800.0
2013-03-19 15:30:00,102.89,103.07,102.83,102.95,12600.0,92.2689,92.4303,92.2151,92.3227,12600.0
2013-03-19 15:40:00,102.94,103.02,102.83,103.01,11100.0,92.3137,92.3855,92.2151,92.3765,11100.0
2013-03-19 15:50:00,102.98,103.12,102.88,103.0,24900.0,92.3496,92.4752,92.2599,92.3675,24900.0
2013-03-20 09:30:00,103.78,103.78,103.29,103.53,7000.0,93.067,93.067,92.6276,92.8428,7000.0
2013-03-20 09:40:00,103.46,103.5,103.17,103.17,9000.0,92.7801,92.8159,92.52,92.52,9000.0
2013-03-20 09:50:00,103.28,103.5,102.96,103.09,15500.0,92.6186,92.8159,92.3317,92.4482,15500.0
2013-03-20 10:00:00,103.43,103.62,103.37,103.37,3700.0,92.7532,92.9235,92.6993,92.6993,3700.0
2013-03-20 10:10:00,103.34,103.72,103.3,103.47,10300.0,92.6724,93.0132,92.6366,92.789,10300.0
2013-03-20 10:20:00,103.64,103.64,103.06,103.31,8400.0,92.9415,92.9415,92.4213,92.6455,8400.0
2013-03-20 10:30:00,103.5,103.76,103.32,103.32,7400.0,92.8159,93.0491,92.6545,92.6545,7400.0
2013-03-20 10:40:00,103.33,103.66,103.33,103.47,4400.0,92.6635,92.9594,92.6635,92.789,4400.0
2013-03-20 10:50:00,103.49,103.71,103.38,103.58,8600.0,92.807,93.0042,92.7083,92.8877,8600.0
2013-03-20 11:00:00,103.59,103.74,103.4,103.41,26700.0,92.8966,93.0311,92.7262,92.7352,26700.0
2013-03-20 11:10:00,103.44,103.61,103.4,103.46,9300.0,92.7621,92.9146,92.7262,92.7801,9300.0
2013-03-20 11:20:00,103.59,103.6,103.45,103.46,5100.0,92.8966,92.9056,92.7711,92.7801,5100.0
2013-03-20 11:30:00,103.45,103.64,103.3,103.49,20000.0,92.7711,92.9415,92.6366,92.807,20000.0
2013-03-20 11:40:00,103.45,103.5,103.34,103.42,3300.0,92.7711,92.8159,92.6724,92.7442,3300.0
2013-03-20 11:50:00,103.47,103.6,103.42,103.42,4600.0,92.789,92.9056,92.7442,92.7442,4600.0
2013-03-20 12:00:00,103.44,103.61,103.43,103.6,9200.0,92.7621,92.9146,92.7532,92.9056,9200.0
2013-03-20 12:10:00,103.59,103.61,103.38,103.41,4600.0,92.8966,92.9146,92.7083,92.7352,4600.0
2013-03-20 12:20:00,103.4,103.49,103.4,103.47,1900.0,92.7262,92.807,92.7262,92.789,1900.0
2013-03-20 12:30:00,103.46,103.63,103.41,103.55,6100.0,92.7801,92.9325,92.7352,92.8608,6100.0
2013-03-20 12:40:00,103.55,103.59,103.44,103.45,5200.0,92.8608,92.8966,92.7621,92.7711,5200.0
2013-03-20 12:50:00,103.43,103.57,103.43,103.57,5800.0,92.7532,92.8787,92.7532,92.8787,5800.0
2013-03-20 13:00:00,103.56,103.57,103.51,103.51,3300.0,92.8697,92.8787,92.8249,92.8249,3300.0
2013-03-20 13:10:00,103.5,103.55,103.49,103.51,6400.0,92.8159,92.8608,92.807,92.8249,6400.0
2013-03-20 13:20:00,103.5,103.57,103.5,103.55,10100.0,92.8159,92.8787,92.8159,92.8608,10100.0
2013-03-20 13:30:00,103.53,103.53,103.44,103.44,6300.0,92.8428,92.8428,92.7621,92.7621,6300.0
2013-03-20 13:40:00,103.43,103.46,103.39,103.39,2500.0,92.7532,92.7801,92.7173,92.7173,2500.0
2013-03-20 13:50:00,103.44,103.56,103.41,103.48,3300.0,92.7621,92.8697,92.7352,92.798,3300.0
2013-03-20 14:00:00,103.47,103.63,103.35,103.51,7900.0,92.789,92.9325,92.6814,92.8249,7900.0
2013-03-20 14:10:00,103.57,103.61,103.29,103.34,10000.0,92.8787,92.9146,92.6276,92.6724,10000.0
2013-03-20 14:20:00,103.5,103.76,103.48,103.52,26900.0,92.8159,93.0491,92.798,92.8339,26900.0
2013-03-20 14:30:00,103.52,103.67,103.42,103.67,21500.0,92.8339,92.9684,92.7442,92.9684,21500.0
2013-03-20 14:40:00,103.67,103.7,103.48,103.51,13300.0,92.9684,92.9953,92.798,92.8249,13300.0
2013-03-20 14:50:00,103.58,103.58,103.31,103.33,14000.0,92.8877,92.8877,92.6455,92.6635,14000.0
2013-03-20 15:00:00,103.38,103.5,103.23,103.29,6900.0,92.7083,92.8159,92.5738,92.6276,6900.0
2013-03-20 15:10:00,103.36,103.52,103.28,103.31,8500.0,92.6904,92.8339,92.6186,92.6455,8500.0
2013-03-20 15:20:00,103.39,103.48,103.28,103.38,6000.0,92.7173,92.798,92.6186,92.7083,6000.0
2013-03-20 15:30:00,103.27,103.45,103.27,103.36,7700.0,92.6097,92.7711,92.6097,92.6904,7700.0
2013-03-20 15:40:00,103.42,103.55,103.19,103.25,47500.0,92.7442,92.8608,92.5379,92.5917,47500.0
2013-03-20 15:50:00,103.25,103.4,103.12,103.31,32300.0,92.5917,92.7262,92.4752,92.6455,32300.0
2013-03-21 09:30:00,102.76,103.02,102.51,103.02,14800.0,92.1523,92.3855,91.9281,92.3855,14800.0
2013-03-21 09:40:00,103.01,103.08,102.89,102.92,2000.0,92.3765,92.4393,92.2689,92.2958,2000.0
2013-03-21 09:50:00,102.92,103.21,102.92,103.21,1100.0,92.2958,92.5559,92.2958,92.5559,1100.0
2013-03-21 10:00:00,103.2,103.21,102.86,103.11,4800.0,92.5469,92.5559,92.242,92.4662,4800.0
2013-03-21 10:10:00,102.97,102.99,102.62,102.84,3900.0,92.3406,92.3586,92.0268,92.2241,3900.0
2013-03-21 10:20:00,102.56,102.91,102.52,102.9,1100.0,91.973,92.2868,91.9371,92.2779,1100.0
2013-03-21 10:30:00,102.65,102.77,102.63,102.7,1800.0,92.0537,92.1613,92.0357,92.0985,1800.0
2013-03-21 10:40:00,102.51,102.74,102.51,102.6,2000.0,91.9281,92.1344,91.9281,92.0088,2000.0
2013-03-21 10:50:00,102.6,102.78,102.58,102.68,3600.0,92.0088,92.1702,91.9909,92.0806,3600.0
2013-03-21 11:00:00,102.72,102.72,102.59,102.61,5800.0,92.1164,92.1164,91.9999,92.0178,5800.0
2013-03-21 11:10:00,102.64,102.77,102.59,102.77,6900.0,92.0447,92.1613,91.9999,92.1613,6900.0
2013-03-21 11:20:00,102.78,102.87,102.78,102.87,800.0,92.1702,92.251,92.1702,92.251,800.0
2013-03-21 11:30:00,102.85,103.07,102.83,102.87,5200.0,92.233,92.4303,92.2151,92.251,5200.0
2013-03-21 11:40:00,102.9,102.95,102.72,102.9,8400.0,92.2779,92.3227,92.1164,92.2779,8400.0
2013-03-21 11:50:00,102.97,102.99,102.83,102.98,6400.0,92.3406,92.3586,92.2151,92.3496,6400.0
2013-03-21 12:00:00,102.87,102.95,102.84,102.93,1500.0,92.251,92.3227,92.2241,92.3048,1500.0
2013-03-21 12:10:00,102.87,102.96,102.81,102.91,2200.0,92.251,92.3317,92.1972,92.2868,2200.0
2013-03-21 12:20:00,102.9,102.97,102.79,102.85,3500.0,92.2779,92.3406,92.1792,92.233,3500.0
2013-03-21 12:30:00,102.85,102.88,102.78,102.78,1200.0,92.233,92.2599,92.1702,92.1702,1200.0
2013-03-21 12:40:00,102.82,102.93,102.81,102.9,27200.0,92.2061,92.3048,92.1972,92.2779,27200.0
2013-03-21 12:50:00,102.94,103.02,102.87,102.92,1100.0,92.3137,92.3855,92.251,92.2958,1100.0
2013-03-21 13:00:00,102.87,102.96,102.83,102.96,2500.0,92.251,92.3317,92.2151,92.3317,2500.0
2013-03-21 13:10:00,102.87,102.87,102.59,102.7,8000.0,92.251,92.251,91.9999,92.0985,8000.0
2013-03-21 13:20:00,102.66,102.74,102.6,102.69,87300.0,92.0626,92.1344,92.0088,92.0895,87300.0
2013-03-21 13:30:00,102.62,102.88,102.62,102.76,3900.0,92.0268,92.2599,92.0268,92.1523,3900.0
2013-03-21 13:40:00,102.73,102.79,102.58,102.69,7600.0,92.1254,92.1792,91.9909,92.0895,7600.0
2013-03-21 13:50:00,102.74,102.86,102.6,102.62,12900.0,92.1344,92.242,92.0088,92.0268,12900.0
2013-03-21 14:00:00,102.62,102.67,102.27,102.58,20200.0,92.0268,92.0716,91.7129,91.9909,20200.0
2013-03-21 14:10:00,102.6,102.92,102.52,102.83,18500.0,92.0088,92.2958,91.9371,92.2151,18500.0
2013-03-21 14:20:00,102.83,102.91,102.78,102.8,8400.0,92.2151,92.2868,92.1702,92.1882,8400.0
2013-03-21 14:30:00,102.83,102.85,102.68,102.68,3400.0,92.2151,92.233,92.0806,92.0806,3400.0
2013-03-21 14:40:00,102.67,102.89,102.54,102.81,7400.0,92.0716,92.2689,91.955,92.1972,7400.0
2013-03-21 14:50:00,102.8,102.91,102.68,102.81,6100.0,92.1882,92.2868,92.0806,92.1972,6100.0
2013-03-21 15:00:00,102.8,102.9,102.73,102.8,8100.0,92.1882,92.2779,92.1254,92.1882,8100.0
2013-03-21 15:10:00,102.84,102.84,102.69,102.71,4700.0,92.2241,92.2241,92.0895,92.1075,4700.0
2013-03-21 15:20:00,102.75,102.89,102.75,102.83,9700.0,92.1433,92.2689,92.1433,92.2151,9700.0
2013-03-21 15:30:00,102.85,102.85,102.75,102.8,20400.0,92.233,92.233,92.1433,92.1882,20400.0
2013-03-21 15:40:00,102.8,102.84,102.65,102.74,18400.0,92.1882,92.2241,92.0537,92.1344,18400.0
2013-03-21 15:50:00,102.75,102.81,102.39,102.55,27100.0,92.1433,92.1972,91.8205,91.964,27100.0
2013-03-22 09:30:00,103.11,103.92,102.81,102.9,55500.0,92.4662,93.1926,92.1972,92.2779,55500.0
2013-03-22 09:40:00,102.86,103.13,102.69,103.01,38000.0,92.242,92.4841,92.0895,92.3765,38000.0
2013-03-22 09:50:00,102.98,103.06,102.61,102.79,30700.0,92.3496,92.4213,92.0178,92.1792,30700.0
2013-03-22 10:00:00,102.83,103.29,102.79,103.28,34900.0,92.2151,92.6276,92.1792,92.6186,34900.0
2013-03-22 10:10:00,103.25,103.57,103.25,103.39,22800.0,92.5917,92.8787,92.5917,92.7173,22800.0
2013-03-22 10:20:00,103.37,103.37,102.74,103.01,21000.0,92.6993,92.6993,92.1344,92.3765,21000.0
2013-03-22 10:30:00,102.92,103.12,102.56,102.73,26600.0,92.2958,92.4752,91.973,92.1254,26600.0
2013-03-22 10:40:00,102.7,102.87,102.5,102.53,45900.0,92.0985,92.251,91.9192,91.9461,45900.0
2013-03-22 10:50:00,102.53,103.0,102.5,102.76,21800.0,91.9461,92.3675,91.9192,92.1523,21800.0
2013-03-22 11:00:00,102.81,102.88,102.51,102.56,29600.0,92.1972,92.2599,91.9281,91.973,29600.0
2013-03-22 11:10:00,102.55,102.73,102.5,102.55,35600.0,91.964,92.1254,91.9192,91.964,35600.0
2013-03-22 11:20:00,102.53,103.06,102.5,102.99,22500.0,91.9461,92.4213,91.9192,92.3586,22500.0
2013-03-22 11:30:00,103.0,103.02,102.75,102.99,11600.0,92.3675,92.3855,92.1433,92.3586,11600.0
2013-03-22 11:40:00,102.96,103.0,102.74,102.84,13700.0,92.3317,92.3675,92.1344,92.2241,13700.0
2013-03-22 11:50:00,102.82,102.87,102.5,102.53,24500.0,92.2061,92.251,91.9192,91.9461,24500.0
2013-03-22 12:00:00,102.54,102.67,102.51,102.54,17200.0,91.955,92.0716,91.9281,91.955,17200.0
2013-03-22 12:10:00,102.55,102.63,102.51,102.58,25300.0,91.964,92.0357,91.9281,91.9909,25300.0
2013-03-22 12:20:00,102.61,102.72,102.54,102.58,23900.0,92.0178,92.1164,91.955,91.9909,23900.0
2013-03-22 12:30:00,102.57,102.69,102.54,102.69,25000.0,91.9819,92.0895,91.955,92.0895,25000.0
2013-03-22 12:40:00,102.62,102.79,102.6,102.71,30400.0,92.0268,92.1792,92.0088,92.1075,30400.0
2013-03-22 12:50:00,102.69,102.74,102.61,102.68,30100.0,92.0895,92.1344,92.0178,92.0806,30100.0
2013-03-22 13:00:00,102.68,102.69,102.52,102.54,22900.0,92.0806,92.0895,91.9371,91.955,22900.0
2013-03-22 13:10:00,102.55,102.61,102.53,102.56,15000.0,91.964,92.0178,91.9461,91.973,15000.0
2013-03-22 13:20:00,102.57,102.72,102.57,102.69,7900.0,91.9819,92.1164,91.9819,92.0895,7900.0
2013-03-22 13:30:00,102.66,102.73,102.55,102.7,8300.0,92.0626,92.1254,91.964,92.0985,8300.0
2013-03-22 13:40:00,102.72,102.85,102.6,102.73,24400.0,92.1164,92.233,92.0088,92.1254,24400.0
2013-03-22 13:50:00,102.73,103.1,102.73,103.06,17600.0,92.1254,92.4572,92.1254,92.4213,17600.0
2013-03-22 14:00:00,103.06,103.06,102.91,102.98,15500.0,92.4213,92.4213,92.2868,92.3496,15500.0
2013-03-22 14:10:00,102.98,103.07,102.94,103.03,13100.0,92.3496,92.4303,92.3137,92.3944,13100.0
2013-03-22 14:20:00,103.03,103.05,102.82,103.0,21800.0,92.3944,92.4124,92.2061,92.3675,21800.0
2013-03-22 14:30:00,103.0,103.01,102.83,102.9,22600.0,92.3675,92.3765,92.2151,92.2779,22600.0
2013-03-22 14:40:00,102.96,103.07,102.89,102.92,22800.0,92.3317,92.4303,92.2689,92.2958,22800.0
2013-03-22 14:50:00,102.93,103.02,102.83,102.94,22500.0,92.3048,92.3855,92.2151,92.3137,22500.0
2013-03-22 15:00:00,102.93,103.01,102.9,103.0,19700.0,92.3048,92.3765,92.2779,92.3675,19700.0
2013-03-22 15:10:00,103.01,103.01,102.78,102.81,40900.0,92.3765,92.3765,92.1702,92.1972,40900.0
2013-03-22 15:20:00,102.87,102.92,102.7,102.76,24000.0,92.251,92.2958,92.0985,92.1523,24000.0
2013-03-22 15:30:00,102.79,103.07,102.7,102.91,38700.0,92.1792,92.4303,92.0985,92.2868,38700.0
2013-03-22 15:40:00,102.96,103.03,102.72,102.92,57800.0,92.3317,92.3944,92.1164,92.2958,57800.0
2013-03-22 15:50:00,102.89,102.97,102.63,102.7,88600.0,92.2689,92.3406,92.0357,92.0985,88600.0
2013-03-25 09:30:00,102.96,103.23,102.74,102.97,7300.0,92.3317,92.5738,92.1344,92.3406,7300.0
2013-03-25 09:40:00,103.27,103.61,103.26,103.36,12000.0,92.6097,92.9146,92.6007,92.6904,12000.0
2013-03-25 09:50:00,103.32,103.42,102.94,103.42,32700.0,92.6545,92.7442,92.3137,92.7442,32700.0
2013-03-25 10:00:00,103.5,103.52,103.13,103.36,18600.0,92.8159,92.8339,92.4841,92.6904,18600.0
2013-03-25 10:10:00,103.48,103.48,102.99,103.16,23200.0,92.798,92.798,92.3586,92.511,23200.0
2013-03-25 10:20:00,103.04,103.07,102.66,102.8,2900.0,92.4034,92.4303,92.0626,92.1882,2900.0
2013-03-25 10:30:00,102.76,103.02,102.76,102.8,3200.0,92.1523,92.3855,92.1523,92.1882,3200.0
2013-03-25 10:40:00,102.78,102.95,102.35,102.51,2900.0,92.1702,92.3227,91.7846,91.9281,2900.0
2013-03-25 10:50:00,102.64,102.81,102.61,102.63,4900.0,92.0447,92.1972,92.0178,92.0357,4900.0
2013-03-25 11:00:00,102.55,102.91,102.55,102.68,3400.0,91.964,92.2868,91.964,92.0806,3400.0
2013-03-25 11:10:00,102.83,102.83,102.52,102.6,2300.0,92.2151,92.2151,91.9371,92.0088,2300.0
2013-03-25 11:20:00,102.52,102.74,102.52,102.53,5600.0,91.9371,92.1344,91.9371,91.9461,5600.0
2013-03-25 11:30:00,102.35,102.6,102.35,102.49,5800.0,91.7846,92.0088,91.7846,91.9102,5800.0
2013-03-25 11:40:00,102.46,102.62,102.37,102.6,5300.0,91.8833,92.0268,91.8026,92.0088,5300.0
2013-03-25 11:50:00,102.57,102.74,102.42,102.53,6900.0,91.9819,92.1344,91.8474,91.9461,6900.0
2013-03-25 12:00:00,102.5,102.77,102.26,102.31,8000.0,91.9192,92.1613,91.7039,91.7488,8000.0
2013-03-25 12:10:00,102.28,102.48,102.11,102.24,7400.0,91.7219,91.9012,91.5694,91.686,7400.0
2013-03-25 12:20:00,102.12,102.22,101.47,101.78,17500.0,91.5784,91.6681,90.9955,91.2735,17500.0
2013-03-25 12:30:00,101.52,101.6,101.31,101.49,20300.0,91.0403,91.1121,90.852,91.0134,20300.0
2013-03-25 12:40:00,101.44,101.7,101.39,101.7,18300.0,90.9686,91.2017,90.9237,91.2017,18300.0
2013-03-25 12:50:00,101.69,101.74,101.4,101.53,10300.0,91.1928,91.2376,90.9327,91.0493,10300.0
2013-03-25 13:00:00,101.5,101.69,101.33,101.52,19300.0,91.0224,91.1928,90.8699,91.0403,19300.0
2013-03-25 13:10:00,101.52,101.65,101.43,101.58,3900.0,91.0403,91.1569,90.9596,91.0941,3900.0
2013-03-25 13:20:00,101.57,102.08,101.49,101.91,18500.0,91.0852,91.5425,91.0134,91.3901,18500.0
2013-03-25 13:30:00,101.87,101.97,101.82,101.91,3800.0,91.3542,91.4439,91.3093,91.3901,3800.0
2013-03-25 13:40:00,101.87,102.1,101.75,102.0,7900.0,91.3542,91.5604,91.2466,91.4708,7900.0
2013-03-25 13:50:00,102.03,102.23,101.89,101.89,28200.0,91.4977,91.677,91.3721,91.3721,28200.0
2013-03-25 14:00:00,101.88,102.0,101.82,101.84,6000.0,91.3632,91.4708,91.3093,91.3273,6000.0
2013-03-25 14:10:00,101.97,102.0,101.85,101.95,5700.0,91.4439,91.4708,91.3363,91.4259,5700.0
2013-03-25 14:20:00,101.9,102.04,101.83,101.92,4100.0,91.3811,91.5066,91.3183,91.399,4100.0
2013-03-25 14:30:00,101.85,101.96,101.75,101.78,4200.0,91.3363,91.4349,91.2466,91.2735,4200.0
2013-03-25 14:40:00,101.82,101.86,101.74,101.8,5100.0,91.3093,91.3452,91.2376,91.2914,5100.0
2013-03-25 14:50:00,101.78,101.88,101.75,101.79,3600.0,91.2735,91.3632,91.2466,91.2824,3600.0
2013-03-25 15:00:00,101.81,101.91,101.65,101.8,12000.0,91.3004,91.3901,91.1569,91.2914,12000.0
2013-03-25 15:10:00,101.87,101.88,101.77,101.77,7900.0,91.3542,91.3632,91.2645,91.2645,7900.0
2013-03-25 15:20:00,101.74,102.0,101.74,101.8,10100.0,91.2376,91.4708,91.2376,91.2914,10100.0
2013-03-25 15:30:00,101.71,102.03,101.71,102.01,14300.0,91.2107,91.4977,91.2107,91.4797,14300.0
2013-03-25 15:40:00,102.01,102.03,101.63,101.68,11800.0,91.4797,91.4977,91.139,91.1838,11800.0
2013-03-25 15:50:00,101.69,102.06,101.69,101.85,22700.0,91.1928,91.5246,91.1928,91.3363,22700.0
2013-03-26 09:30:00,102.2,102.38,101.91,102.06,8600.0,91.6501,91.8115,91.3901,91.5246,8600.0
2013-03-26 09:40:00,102.0,102.51,102.0,102.18,10800.0,91.4708,91.9281,91.4708,91.6322,10800.0
2013-03-26 09:50:00,102.18,102.2,101.86,101.96,6600.0,91.6322,91.6501,91.3452,91.4349,6600.0
2013-03-26 10:00:00,101.9,102.13,101.77,102.05,9100.0,91.3811,91.5873,91.2645,91.5156,9100.0
2013-03-26 10:10:00,102.05,102.17,101.82,101.82,7500.0,91.5156,91.6232,91.3093,91.3093,7500.0
2013-03-26 10:20:00,101.91,102.07,101.89,101.97,5400.0,91.3901,91.5335,91.3721,91.4439,5400.0
2013-03-26 10:30:00,101.98,102.02,101.86,101.87,14600.0,91.4528,91.4887,91.3452,91.3542,14600.0
2013-03-26 10:40:00,101.85,101.92,101.71,101.81,7100.0,91.3363,91.399,91.2107,91.3004,7100.0
2013-03-26 10:50:00,101.8,101.9,101.76,101.86,3700.0,91.2914,91.3811,91.2555,91.3452,3700.0
2013-03-26 11:00:00,101.9,101.9,101.72,101.72,4100.0,91.3811,91.3811,91.2197,91.2197,4100.0
2013-03-26 11:10:00,101.74,101.84,101.73,101.79,4100.0,91.2376,91.3273,91.2286,91.2824,4100.0
2013-03-26 11:20:00,101.85,101.85,101.7,101.73,4600.0,91.3363,91.3363,91.2017,91.2286,4600.0
2013-03-26 11:30:00,101.8,101.85,101.66,101.71,5100.0,91.2914,91.3363,91.1659,91.2107,5100.0
2013-03-26 11:40:00,101.76,101.76,101.65,101.75,3100.0,91.2555,91.2555,91.1569,91.2466,3100.0
2013-03-26 11:50:00,101.72,101.72,101.58,101.71,3700.0,91.2197,91.2197,91.0941,91.2107,3700.0
2013-03-26 12:00:00,101.66,101.7,101.55,101.7,3500.0,91.1659,91.2017,91.0672,91.2017,3500.0
2013-03-26 12:10:00,101.63,101.66,101.42,101.42,1900.0,91.139,91.1659,90.9506,90.9506,1900.0
2013-03-26 12:20:00,101.47,101.54,101.32,101.53,10400.0,90.9955,91.0583,90.861,91.0493,10400.0
2013-03-26 12:30:00,101.48,101.6,101.45,101.54,4000.0,91.0044,91.1121,90.9775,91.0583,4000.0
2013-03-26 12:40:00,101.53,101.6,101.51,101.51,1000.0,91.0493,91.1121,91.0313,91.0313,1000.0
2013-03-26 12:50:00,101.51,101.51,101.29,101.45,5100.0,91.0313,91.0313,90.8341,90.9775,5100.0
2013-03-26 13:00:00,101.5,101.5,101.32,101.33,2100.0,91.0224,91.0224,90.861,90.8699,2100.0
2013-03-26 13:10:00,101.33,101.4,101.29,101.34,2300.0,90.8699,90.9327,90.8341,90.8789,2300.0
2013-03-26 13:20:00,101.35,101.53,101.35,101.52,3300.0,90.8879,91.0493,90.8879,91.0403,3300.0
2013-03-26 13:30:00,101.45,101.67,101.34,101.58,8000.0,90.9775,91.1748,90.8789,91.0941,8000.0
2013-03-26 13:40:00,101.54,101.64,101.39,101.64,5900.0,91.0583,91.1479,90.9237,91.1479,5900.0
2013-03-26 13:50:00,101.55,101.57,101.43,101.57,2800.0,91.0672,91.0852,90.9596,91.0852,2800.0
2013-03-26 14:00:00,101.48,101.57,101.45,101.54,1900.0,91.0044,91.0852,90.9775,91.0583,1900.0
2013-03-26 14:10:00,101.5,101.53,101.47,101.52,2000.0,91.0224,91.0493,90.9955,91.0403,2000.0
2013-03-26 14:20:00,101.54,101.59,101.42,101.55,7600.0,91.0583,91.1031,90.9506,91.0672,7600.0
2013-03-26 14:30:00,101.47,101.77,101.47,101.51,100400.0,90.9955,91.2645,90.9955,91.0313,100400.0
2013-03-26 14:40:00,101.52,101.73,101.46,101.56,11100.0,91.0403,91.2286,90.9865,91.0762,11100.0
2013-03-26 14:50:00,101.55,101.63,101.51,101.51,9900.0,91.0672,91.139,91.0313,91.0313,9900.0
2013-03-26 15:00:00,101.56,101.6,101.5,101.55,5600.0,91.0762,91.1121,91.0224,91.0672,5600.0
2013-03-26 15:10:00,101.52,101.64,101.44,101.5,25500.0,91.0403,91.1479,90.9686,91.0224,25500.0
2013-03-26 15:20:00,101.51,102.18,101.51,102.18,23000.0,91.0313,91.6322,91.0313,91.6322,23000.0
2013-03-26 15:30:00,102.08,102.18,101.9,101.95,9900.0,91.5425,91.6322,91.3811,91.4259,9900.0
2013-03-26 15:40:00,101.91,102.06,101.8,102.01,15500.0,91.3901,91.5246,91.2914,91.4797,15500.0
2013-03-26 15:50:00,102.02,102.03,101.86,101.92,35200.0,91.4887,91.4977,91.3452,91.399,35200.0
2013-03-27 09:30:00,106.57,106.57,100.55,100.87,8400.0,95.569,95.569,90.1704,90.4574,8400.0
2013-03-27 09:40:00,100.67,100.77,100.59,100.59,1500.0,90.2781,90.3677,90.2063,90.2063,1500.0
2013-03-27 09:50:00,100.59,100.7,100.11,100.16,7800.0,90.2063,90.305,89.7759,89.8207,7800.0
2013-03-27 10:00:00,100.28,100.59,100.07,100.32,3200.0,89.9283,90.2063,89.74,89.9642,3200.0
2013-03-27 10:10:00,100.32,100.4,100.18,100.38,4300.0,89.9642,90.0359,89.8386,90.018,4300.0
2013-03-27 10:20:00,100.35,100.73,100.35,100.73,7000.0,89.9911,90.3319,89.9911,90.3319,7000.0
2013-03-27 10:30:00,100.77,100.85,100.69,100.85,2100.0,90.3677,90.4395,90.296,90.4395,2100.0
2013-03-27 10:40:00,100.83,100.98,100.79,100.86,2700.0,90.4215,90.5561,90.3857,90.4484,2700.0
2013-03-27 10:50:00,100.92,101.01,100.69,100.97,4200.0,90.5023,90.583,90.296,90.5471,4200.0
2013-03-27 11:00:00,101.06,101.14,100.97,101.09,1700.0,90.6278,90.6995,90.5471,90.6547,1700.0
2013-03-27 11:10:00,101.11,101.11,100.85,100.96,3200.0,90.6726,90.6726,90.4395,90.5381,3200.0
2013-03-27 11:20:00,100.98,101.55,100.91,101.49,22700.0,90.5561,91.0672,90.4933,91.0134,22700.0
2013-03-27 11:30:00,101.42,101.7,101.39,101.7,11500.0,90.9506,91.2017,90.9237,91.2017,11500.0
2013-03-27 11:40:00,101.62,101.75,101.57,101.69,2300.0,91.13,91.2466,91.0852,91.1928,2300.0
2013-03-27 11:50:00,101.69,101.85,101.68,101.68,3400.0,91.1928,91.3363,91.1838,91.1838,3400.0
2013-03-27 12:00:00,101.67,101.8,101.61,101.8,3100.0,91.1748,91.2914,91.121,91.2914,3100.0
2013-03-27 12:10:00,101.77,101.88,101.75,101.84,5200.0,91.2645,91.3632,91.2466,91.3273,5200.0
2013-03-27 12:20:00,101.87,101.87,101.62,101.62,46700.0,91.3542,91.3542,91.13,91.13,46700.0
2013-03-27 12:30:00,101.59,101.86,101.59,101.86,6900.0,91.1031,91.3452,91.1031,91.3452,6900.0
2013-03-27 12:40:00,101.82,101.98,101.68,101.98,5900.0,91.3093,91.4528,91.1838,91.4528,5900.0
2013-03-27 12:50:00,102.03,102.03,101.8,101.8,1200.0,91.4977,91.4977,91.2914,91.2914,1200.0
2013-03-27 13:00:00,101.84,101.84,101.69,101.83,3100.0,91.3273,91.3273,91.1928,91.3183,3100.0
2013-03-27 13:10:00,101.75,101.83,101.75,101.83,400.0,91.2466,91.3183,91.2466,91.3183,400.0
2013-03-27 13:20:00,101.69,101.83,101.69,101.83,1500.0,91.1928,91.3183,91.1928,91.3183,1500.0
2013-03-27 13:30:00,101.79,101.94,101.79,101.87,3900.0,91.2824,91.417,91.2824,91.3542,3900.0
2013-03-27 13:40:00,101.85,101.9,101.8,101.9,1200.0,91.3363,91.3811,91.2914,91.3811,1200.0
2013-03-27 13:50:00,101.82,101.87,101.78,101.87,2500.0,91.3093,91.3542,91.2735,91.3542,2500.0
2013-03-27 14:00:00,102.03,102.08,102.0,102.02,1500.0,91.4977,91.5425,91.4708,91.4887,1500.0
2013-03-27 14:10:00,102.01,102.06,101.99,101.99,1100.0,91.4797,91.5246,91.4618,91.4618,1100.0
2013-03-27 14:20:00,102.0,102.04,101.96,102.03,3100.0,91.4708,91.5066,91.4349,91.4977,3100.0
2013-03-27 14:30:00,102.14,102.14,101.8,101.94,3300.0,91.5963,91.5963,91.2914,91.417,3300.0
2013-03-27 14:40:00,101.89,102.09,101.88,101.88,4100.0,91.3721,91.5515,91.3632,91.3632,4100.0
2013-03-27 14:50:00,101.9,102.08,101.89,102.08,1700.0,91.3811,91.5425,91.3721,91.5425,1700.0
2013-03-27 15:00:00,101.97,102.1,101.86,102.0,12500.0,91.4439,91.5604,91.3452,91.4708,12500.0
2013-03-27 15:10:00,102.0,102.14,101.95,102.03,19300.0,91.4708,91.5963,91.4259,91.4977,19300.0
2013-03-27 15:20:00,102.0,102.13,101.94,102.11,6900.0,91.4708,91.5873,91.417,91.5694,6900.0
2013-03-27 15:30:00,102.05,102.09,101.96,101.99,6900.0,91.5156,91.5515,91.4349,91.4618,6900.0
2013-03-27 15:40:00,101.98,102.15,101.9,101.9,6200.0,91.4528,91.6053,91.3811,91.3811,6200.0
2013-03-27 15:50:00,101.93,102.05,101.83,101.99,10300.0,91.408,91.5156,91.3183,91.4618,10300.0
2013-03-28 09:30:00,102.05,102.64,101.55,102.0,18900.0,91.5156,92.0447,91.0672,91.4708,18900.0
2013-03-28 09:40:00,101.98,102.21,101.66,101.81,10000.0,91.4528,91.6591,91.1659,91.3004,10000.0
2013-03-28 09:50:00,101.8,101.89,101.57,101.89,3800.0,91.2914,91.3721,91.0852,91.3721,3800.0
2013-03-28 10:00:00,101.74,101.86,101.28,101.48,3100.0,91.2376,91.3452,90.8251,91.0044,3100.0
2013-03-28 10:10:00,101.43,101.75,101.41,101.48,10100.0,90.9596,91.2466,90.9417,91.0044,10100.0
2013-03-28 10:20:00,101.44,101.66,101.4,101.59,17400.0,90.9686,91.1659,90.9327,91.1031,17400.0
2013-03-28 10:30:00,101.59,101.68,101.42,101.59,13600.0,91.1031,91.1838,90.9506,91.1031,13600.0
2013-03-28 10:40:00,101.63,101.64,101.34,101.46,13000.0,91.139,91.1479,90.8789,90.9865,13000.0
2013-03-28 10:50:00,101.53,101.85,101.42,101.8,18700.0,91.0493,91.3363,90.9506,91.2914,18700.0
2013-03-28 11:00:00,101.8,101.95,101.73,101.84,1500.0,91.2914,91.4259,91.2286,91.3273,1500.0
2013-03-28 11:10:00,101.79,101.79,101.51,101.52,1900.0,91.2824,91.2824,91.0313,91.0403,1900.0
2013-03-28 11:20:00,101.61,101.82,101.56,101.77,7500.0,91.121,91.3093,91.0762,91.2645,7500.0
2013-03-28 11:30:00,101.73,101.77,101.7,101.7,1400.0,91.2286,91.2645,91.2017,91.2017,1400.0
2013-03-28 11:40:00,101.64,101.73,101.64,101.71,700.0,91.1479,91.2286,91.1479,91.2107,700.0
2013-03-28 11:50:00,101.71,101.73,101.53,101.57,2500.0,91.2107,91.2286,91.0493,91.0852,2500.0
2013-03-28 12:00:00,101.59,101.6,101.42,101.57,4300.0,91.1031,91.1121,90.9506,91.0852,4300.0
2013-03-28 12:10:00,101.57,101.57,101.34,101.34,2000.0,91.0852,91.0852,90.8789,90.8789,2000.0
2013-03-28 12:20:00,101.34,101.4,101.29,101.4,2500.0,90.8789,90.9327,90.8341,90.9327,2500.0
2013-03-28 12:30:00,101.5,101.52,101.29,101.41,7800.0,91.0224,91.0403,90.8341,90.9417,7800.0
2013-03-28 12:40:00,101.47,101.5,101.35,101.49,2500.0,90.9955,91.0224,90.8879,91.0134,2500.0
2013-03-28 12:50:00,101.49,101.52,101.34,101.45,2700.0,91.0134,91.0403,90.8789,90.9775,2700.0
2013-03-28 13:00:00,101.36,101.46,101.32,101.41,5000.0,90.8968,90.9865,90.861,90.9417,5000.0
2013-03-28 13:10:00,101.48,101.49,101.4,101.41,2600.0,91.0044,91.0134,90.9327,90.9417,2600.0
2013-03-28 13:20:00,101.41,101.49,101.33,101.33,3600.0,90.9417,91.0134,90.8699,90.8699,3600.0
2013-03-28 13:30:00,101.35,101.42,101.12,101.12,4100.0,90.8879,90.9506,90.6816,90.6816,4100.0
2013-03-28 13:40:00,101.17,101.42,101.15,101.41,10700.0,90.7264,90.9506,90.7085,90.9417,10700.0
2013-03-28 13:50:00,101.43,101.6,101.37,101.59,7600.0,90.9596,91.1121,90.9058,91.1031,7600.0
2013-03-28 14:00:00,101.6,101.81,101.6,101.81,2800.0,91.1121,91.3004,91.1121,91.3004,2800.0
2013-03-28 14:10:00,101.77,101.92,101.62,101.64,3700.0,91.2645,91.399,91.13,91.1479,3700.0
2013-03-28 14:20:00,101.68,101.86,101.67,101.83,4200.0,91.1838,91.3452,91.1748,91.3183,4200.0
2013-03-28 14:30:00,101.86,101.96,101.68,101.79,14700.0,91.3452,91.4349,91.1838,91.2824,14700.0
2013-03-28 14:40:00,101.71,101.72,101.51,101.59,1300.0,91.2107,91.2197,91.0313,91.1031,1300.0
2013-03-28 14:50:00,101.72,101.75,101.55,101.75,2700.0,91.2197,91.2466,91.0672,91.2466,2700.0
2013-03-28 15:00:00,101.75,101.75,101.51,101.53,2300.0,91.2466,91.2466,91.0313,91.0493,2300.0
2013-03-28 15:10:00,101.56,101.67,101.49,101.54,3500.0,91.0762,91.1748,91.0134,91.0583,3500.0
2013-03-28 15:20:00,101.56,101.67,101.5,101.52,5200.0,91.0762,91.1748,91.0224,91.0403,5200.0
2013-03-28 15:30:00,101.55,101.85,101.52,101.71,5400.0,91.0672,91.3363,91.0403,91.2107,5400.0
2013-03-28 15:40:00,101.74,101.99,101.67,101.86,13800.0,91.2376,91.4618,91.1748,91.3452,13800.0
2013-03-28 15:50:00,101.9,102.25,101.86,101.98,47100.0,91.3811,91.695,91.3452,91.4528,47100.0
2013-04-01 09:30:00,101.96,102.4,101.86,101.93,2400.0,91.4349,91.8295,91.3452,91.408,2400.0
2013-04-01 09:40:00,101.66,101.89,101.5,101.79,11700.0,91.1659,91.3721,91.0224,91.2824,11700.0
2013-04-01 09:50:00,101.9,101.92,101.59,101.59,8800.0,91.3811,91.399,91.1031,91.1031,8800.0
2013-04-01 10:00:00,101.7,101.8,101.44,101.68,13100.0,91.2017,91.2914,90.9686,91.1838,13100.0
2013-04-01 10:10:00,101.68,102.09,101.68,101.87,3300.0,91.1838,91.5515,91.1838,91.3542,3300.0
2013-04-01 10:20:00,101.88,101.88,101.67,101.68,2500.0,91.3632,91.3632,91.1748,91.1838,2500.0
2013-04-01 10:30:00,101.77,101.96,101.38,101.83,15100.0,91.2645,91.4349,90.9148,91.3183,15100.0
2013-04-01 10:40:00,101.79,101.8,101.43,101.43,10600.0,91.2824,91.2914,90.9596,90.9596,10600.0
2013-04-01 10:50:00,101.55,101.81,101.4,101.81,5300.0,91.0672,91.3004,90.9327,91.3004,5300.0
2013-04-01 11:00:00,101.63,101.63,101.42,101.51,7000.0,91.139,91.139,90.9506,91.0313,7000.0
2013-04-01 11:10:00,101.61,101.82,101.44,101.76,4600.0,91.121,91.3093,90.9686,91.2555,4600.0
2013-04-01 11:20:00,101.59,101.77,101.53,101.63,4600.0,91.1031,91.2645,91.0493,91.139,4600.0
2013-04-01 11:30:00,101.6,101.9,101.58,101.8,2300.0,91.1121,91.3811,91.0941,91.2914,2300.0
2013-04-01 11:40:00,101.8,101.8,101.7,101.7,800.0,91.2914,91.2914,91.2017,91.2017,800.0
2013-04-01 11:50:00,101.72,101.76,101.59,101.62,1400.0,91.2197,91.2555,91.1031,91.13,1400.0
2013-04-01 12:00:00,101.6,101.83,101.52,101.7,4400.0,91.1121,91.3183,91.0403,91.2017,4400.0
2013-04-01 12:10:00,101.71,101.72,101.67,101.69,1100.0,91.2107,91.2197,91.1748,91.1928,1100.0
2013-04-01 12:20:00,101.55,101.69,101.55,101.65,1900.0,91.0672,91.1928,91.0672,91.1569,1900.0
2013-04-01 12:30:00,101.65,101.67,101.5,101.62,17500.0,91.1569,91.1748,91.0224,91.13,17500.0
2013-04-01 12:40:00,101.58,101.65,101.53,101.55,1800.0,91.0941,91.1569,91.0493,91.0672,1800.0
2013-04-01 12:50:00,101.57,101.62,101.51,101.54,4500.0,91.0852,91.13,91.0313,91.0583,4500.0
2013-04-01 13:00:00,101.56,101.71,101.56,101.7,3200.0,91.0762,91.2107,91.0762,91.2017,3200.0
2013-04-01 13:10:00,101.59,101.67,101.57,101.6,700.0,91.1031,91.1748,91.0852,91.1121,700.0
2013-04-01 13:20:00,101.56,101.71,101.48,101.69,6400.0,91.0762,91.2107,91.0044,91.1928,6400.0
2013-04-01 13:30:00,101.72,101.74,101.66,101.69,800.0,91.2197,91.2376,91.1659,91.1928,800.0
2013-04-01 13:40:00,101.62,101.64,101.53,101.59,4200.0,91.13,91.1479,91.0493,91.1031,4200.0
2013-04-01 13:50:00,101.64,101.66,101.51,101.61,17600.0,91.1479,91.1659,91.0313,91.121,17600.0
2013-04-01 14:00:00,101.63,101.83,101.54,101.73,4600.0,91.139,91.3183,91.0583,91.2286,4600.0
2013-04-01 14:10:00,101.68,101.85,101.68,101.73,3300.0,91.1838,91.3363,91.1838,91.2286,3300.0
2013-04-01 14:20:00,101.64,101.77,101.6,101.72,4600.0,91.1479,91.2645,91.1121,91.2197,4600.0
2013-04-01 14:30:00,101.67,101.68,101.55,101.6,5300.0,91.1748,91.1838,91.0672,91.1121,5300.0
2013-04-01 14:40:00,101.65,101.66,101.56,101.66,4400.0,91.1569,91.1659,91.0762,91.1659,4400.0
2013-04-01 14:50:00,101.64,101.68,101.6,101.63,2800.0,91.1479,91.1838,91.1121,91.139,2800.0
2013-04-01 15:00:00,101.59,101.75,101.56,101.56,9300.0,91.1031,91.2466,91.0762,91.0762,9300.0
2013-04-01 15:10:00,101.56,101.63,101.5,101.52,10700.0,91.0762,91.139,91.0224,91.0403,10700.0
2013-04-01 15:20:00,101.54,101.59,101.5,101.54,11100.0,91.0583,91.1031,91.0224,91.0583,11100.0
2013-04-01 15:30:00,101.51,101.73,101.51,101.69,8900.0,91.0313,91.2286,91.0313,91.1928,8900.0
2013-04-01 15:40:00,101.64,101.83,101.52,101.75,13400.0,91.1479,91.3183,91.0403,91.2466,13400.0
2013-04-01 15:50:00,101.75,101.91,101.7,101.87,21300.0,91.2466,91.3901,91.2017,91.3542,21300.0
2013-04-02 09:30:00,102.0,102.15,101.76,101.79,7600.0,91.4708,91.6053,91.2555,91.2824,7600.0
2013-04-02 09:40:00,101.74,101.82,101.57,101.7,2700.0,91.2376,91.3093,91.0852,91.2017,2700.0
2013-04-02 09:50:00,101.67,101.97,101.65,101.83,19600.0,91.1748,91.4439,91.1569,91.3183,19600.0
2013-04-02 10:00:00,101.82,101.83,101.7,101.8,3400.0,91.3093,91.3183,91.2017,91.2914,3400.0
2013-04-02 10:10:00,101.69,101.71,101.35,101.49,5000.0,91.1928,91.2107,90.8879,91.0134,5000.0
2013-04-02 10:20:00,101.48,101.59,101.46,101.5,3500.0,91.0044,91.1031,90.9865,91.0224,3500.0
2013-04-02 10:30:00,101.48,101.8,101.26,101.78,11200.0,91.0044,91.2914,90.8072,91.2735,11200.0
2013-04-02 10:40:00,101.78,101.87,101.48,101.54,5100.0,91.2735,91.3542,91.0044,91.0583,5100.0
2013-04-02 10:50:00,101.57,101.85,101.53,101.64,7700.0,91.0852,91.3363,91.0493,91.1479,7700.0
2013-04-02 11:00:00,101.79,101.79,101.5,101.56,6400.0,91.2824,91.2824,91.0224,91.0762,6400.0
2013-04-02 11:10:00,101.56,101.68,101.49,101.65,7500.0,91.0762,91.1838,91.0134,91.1569,7500.0
2013-04-02 11:20:00,101.61,101.63,101.36,101.37,4200.0,91.121,91.139,90.8968,90.9058,4200.0
2013-04-02 11:30:00,101.48,101.56,101.44,101.56,1100.0,91.0044,91.0762,90.9686,91.0762,1100.0
2013-04-02 11:40:00,101.53,101.56,101.39,101.48,7500.0,91.0493,91.0762,90.9237,91.0044,7500.0
2013-04-02 11:50:00,101.51,101.75,101.51,101.65,4200.0,91.0313,91.2466,91.0313,91.1569,4200.0
2013-04-02 12:00:00,101.63,101.64,101.49,101.56,1500.0,91.139,91.1479,91.0134,91.0762,1500.0
2013-04-02 12:10:00,101.58,101.7,101.58,101.62,3500.0,91.0941,91.2017,91.0941,91.13,3500.0
2013-04-02 12:20:00,101.59,101.59,101.46,101.57,2400.0,91.1031,91.1031,90.9865,91.0852,2400.0
2013-04-02 12:30:00,101.62,101.63,101.62,101.63,600.0,91.13,91.139,91.13,91.139,600.0
2013-04-02 12:40:00,101.61,101.61,101.48,101.5,3300.0,91.121,91.121,91.0044,91.0224,3300.0
2013-04-02 12:50:00,101.57,101.6,101.53,101.53,1800.0,91.0852,91.1121,91.0493,91.0493,1800.0
2013-04-02 13:00:00,101.54,101.6,101.45,101.6,4600.0,91.0583,91.1121,90.9775,91.1121,4600.0
2013-04-02 13:10:00,101.6,101.6,101.45,101.53,3500.0,91.1121,91.1121,90.9775,91.0493,3500.0
2013-04-02 13:20:00,101.47,101.57,101.46,101.57,5700.0,90.9955,91.0852,90.9865,91.0852,5700.0
2013-04-02 13:30:00,101.49,101.6,101.47,101.59,10200.0,91.0134,91.1121,90.9955,91.1031,10200.0
2013-04-02 13:40:00,101.63,101.63,101.5,101.5,1700.0,91.139,91.139,91.0224,91.0224,1700.0
2013-04-02 13:50:00,101.51,101.57,101.48,101.57,5600.0,91.0313,91.0852,91.0044,91.0852,5600.0
2013-04-02 14:00:00,101.54,101.61,101.5,101.56,7700.0,91.0583,91.121,91.0224,91.0762,7700.0
2013-04-02 14:10:00,101.55,101.6,101.49,101.57,9500.0,91.0672,91.1121,91.0134,91.0852,9500.0
2013-04-02 14:20:00,101.58,101.58,101.45,101.53,7800.0,91.0941,91.0941,90.9775,91.0493,7800.0
2013-04-02 14:30:00,101.46,101.54,101.3,101.5,36600.0,90.9865,91.0583,90.843,91.0224,36600.0
2013-04-02 14:40:00,101.51,101.52,101.38,101.45,10300.0,91.0313,91.0403,90.9148,90.9775,10300.0
2013-04-02 14:50:00,101.47,101.52,101.29,101.29,6800.0,90.9955,91.0403,90.8341,90.8341,6800.0
2013-04-02 15:00:00,101.24,101.47,101.24,101.3,2900.0,90.7892,90.9955,90.7892,90.843,2900.0
2013-04-02 15:10:00,101.23,101.23,101.0,101.0,4500.0,90.7803,90.7803,90.574,90.574,4500.0
2013-04-02 15:20:00,100.93,101.0,100.88,100.95,3700.0,90.5112,90.574,90.4664,90.5292,3700.0
2013-04-02 15:30:00,100.95,100.97,100.69,100.69,5100.0,90.5292,90.5471,90.296,90.296,5100.0
2013-04-02 15:40:00,100.66,100.81,100.55,100.64,8400.0,90.2691,90.4036,90.1704,90.2512,8400.0
2013-04-02 15:50:00,100.66,100.9,100.66,100.85,16100.0,90.2691,90.4843,90.2691,90.4395,16100.0
2013-04-03 09:30:00,100.72,101.08,100.51,100.6,8500.0,90.3229,90.6457,90.1346,90.2153,8500.0
2013-04-03 09:40:00,100.45,100.48,99.31,99.39,15700.0,90.0808,90.1077,89.0584,89.1302,15700.0
2013-04-03 09:50:00,99.46,99.47,98.92,98.92,17700.0,89.193,89.2019,88.7087,88.7087,17700.0
2013-04-03 10:00:00,98.89,99.08,98.59,98.67,9100.0,88.6818,88.8522,88.4128,88.4845,9100.0
2013-04-03 10:10:00,98.54,98.86,98.32,98.66,5700.0,88.3679,88.6549,88.1706,88.4755,5700.0
2013-04-03 10:20:00,98.68,98.96,98.42,98.9,8800.0,88.4935,88.7446,88.2603,88.6908,8800.0
2013-04-03 10:30:00,98.84,98.87,98.51,98.51,6700.0,88.637,88.6639,88.341,88.341,6700.0
2013-04-03 10:40:00,98.54,98.81,98.43,98.61,16500.0,88.3679,88.6101,88.2693,88.4307,16500.0
2013-04-03 10:50:00,98.56,98.72,98.35,98.35,7800.0,88.3859,88.5294,88.1975,88.1975,7800.0
2013-04-03 11:00:00,98.41,98.57,97.96,98.03,8900.0,88.2514,88.3948,87.8478,87.9106,8900.0
2013-04-03 11:10:00,97.95,98.23,97.84,98.0,11600.0,87.8388,88.0899,87.7402,87.8837,11600.0
2013-04-03 11:20:00,98.02,98.37,98.02,98.07,5800.0,87.9016,88.2155,87.9016,87.9465,5800.0
2013-04-03 11:30:00,98.05,98.24,97.71,97.86,11100.0,87.9285,88.0989,87.6236,87.7581,11100.0
2013-04-03 11:40:00,97.85,98.23,97.46,98.21,23300.0,87.7492,88.0899,87.3994,88.072,23300.0
2013-04-03 11:50:00,98.2,98.27,97.88,98.27,12300.0,88.063,88.1258,87.7761,88.1258,12300.0
2013-04-03 12:00:00,98.27,98.39,98.2,98.28,20600.0,88.1258,88.2334,88.063,88.1348,20600.0
2013-04-03 12:10:00,98.35,98.71,98.34,98.63,4100.0,88.1975,88.5204,88.1886,88.4486,4100.0
2013-04-03 12:20:00,98.65,98.82,98.61,98.76,8800.0,88.4666,88.619,88.4307,88.5652,8800.0
2013-04-03 12:30:00,98.71,98.95,98.71,98.88,6400.0,88.5204,88.7356,88.5204,88.6728,6400.0
2013-04-03 12:40:00,98.87,98.96,98.83,98.94,6500.0,88.6639,88.7446,88.628,88.7266,6500.0
2013-04-03 12:50:00,98.91,99.23,98.87,98.95,8300.0,88.6997,88.9867,88.6639,88.7356,8300.0
2013-04-03 13:00:00,98.95,98.98,98.83,98.93,9800.0,88.7356,88.7625,88.628,88.7177,9800.0
2013-04-03 13:10:00,98.97,99.02,98.84,98.89,9600.0,88.7535,88.7984,88.637,88.6818,9600.0
2013-04-03 13:20:00,98.86,98.86,98.37,98.53,12500.0,88.6549,88.6549,88.2155,88.359,12500.0
2013-04-03 13:30:00,98.52,98.55,98.17,98.25,9600.0,88.35,88.3769,88.0361,88.1079,9600.0
2013-04-03 13:40:00,98.22,98.33,97.96,98.28,11300.0,88.081,88.1796,87.8478,88.1348,11300.0
2013-04-03 13:50:00,98.26,98.5,98.19,98.28,7400.0,88.1168,88.3321,88.0541,88.1348,7400.0
2013-04-03 14:00:00,98.28,98.44,98.1,98.34,13100.0,88.1348,88.2783,87.9734,88.1886,13100.0
2013-04-03 14:10:00,98.4,98.95,98.4,98.81,7800.0,88.2424,88.7356,88.2424,88.6101,7800.0
2013-04-03 14:20:00,98.8,98.84,98.59,98.59,5100.0,88.6011,88.637,88.4128,88.4128,5100.0
2013-04-03 14:30:00,98.54,98.77,98.47,98.6,10400.0,88.3679,88.5742,88.3052,88.4217,10400.0
2013-04-03 14:40:00,98.66,98.9,98.66,98.8,8500.0,88.4755,88.6908,88.4755,88.6011,8500.0
2013-04-03 14:50:00,98.8,98.8,98.43,98.68,16300.0,88.6011,88.6011,88.2693,88.4935,16300.0
2013-04-03 15:00:00,98.66,98.66,98.28,98.43,15300.0,88.4755,88.4755,88.1348,88.2693,15300.0
2013-04-03 15:10:00,98.42,98.44,98.26,98.32,18500.0,88.2603,88.2783,88.1168,88.1706,18500.0
2013-04-03 15:20:00,98.32,98.45,98.13,98.18,11900.0,88.1706,88.2872,88.0003,88.0451,11900.0
2013-04-03 15:30:00,98.18,98.18,97.68,97.71,46000.0,88.0451,88.0451,87.5967,87.6236,46000.0
2013-04-03 15:40:00,97.71,98.27,97.65,98.2,14800.0,87.6236,88.1258,87.5698,88.063,14800.0
2013-04-03 15:50:00,98.16,98.27,98.03,98.16,33000.0,88.0272,88.1258,87.9106,88.0272,33000.0
2013-04-04 09:30:00,98.37,98.59,98.19,98.2,5000.0,88.2155,88.4128,88.0541,88.063,5000.0
2013-04-04 09:40:00,98.36,98.79,98.28,98.66,3400.0,88.2065,88.5921,88.1348,88.4755,3400.0
2013-04-04 09:50:00,98.56,98.82,98.31,98.31,7900.0,88.3859,88.619,88.1617,88.1617,7900.0
2013-04-04 10:00:00,98.43,98.52,98.18,98.25,10800.0,88.2693,88.35,88.0451,88.1079,10800.0
2013-04-04 10:10:00,98.18,98.26,97.98,98.14,6300.0,88.0451,88.1168,87.8657,88.0092,6300.0
2013-04-04 10:20:00,98.09,98.11,97.74,97.91,8400.0,87.9644,87.9823,87.6505,87.803,8400.0
2013-04-04 10:30:00,98.05,98.29,98.05,98.18,9800.0,87.9285,88.1437,87.9285,88.0451,9800.0
2013-04-04 10:40:00,98.25,98.29,97.88,97.88,10600.0,88.1079,88.1437,87.7761,87.7761,10600.0
2013-04-04 10:50:00,97.86,98.06,97.83,97.9,11300.0,87.7581,87.9375,87.7312,87.794,11300.0
2013-04-04 11:00:00,97.88,98.17,97.71,97.97,11900.0,87.7761,88.0361,87.6236,87.8568,11900.0
2013-04-04 11:10:00,97.96,98.08,97.76,97.93,4800.0,87.8478,87.9554,87.6685,87.8209,4800.0
2013-04-04 11:20:00,97.94,98.17,97.94,97.98,17300.0,87.8299,88.0361,87.8299,87.8657,17300.0
2013-04-04 11:30:00,97.99,97.99,97.63,97.74,9000.0,87.8747,87.8747,87.5519,87.6505,9000.0
2013-04-04 11:40:00,97.73,97.97,97.72,97.96,3700.0,87.6415,87.8568,87.6326,87.8478,3700.0
2013-04-04 11:50:00,97.95,98.05,97.81,98.05,2700.0,87.8388,87.9285,87.7133,87.9285,2700.0
2013-04-04 12:00:00,98.06,98.06,97.66,97.73,3800.0,87.9375,87.9375,87.5788,87.6415,3800.0
2013-04-04 12:10:00,97.72,97.79,97.61,97.76,3700.0,87.6326,87.6954,87.5339,87.6685,3700.0
2013-04-04 12:20:00,97.85,97.85,97.6,97.6,1000.0,87.7492,87.7492,87.525,87.525,1000.0
2013-04-04 12:30:00,97.65,97.85,97.65,97.75,1000.0,87.5698,87.7492,87.5698,87.6595,1000.0
2013-04-04 12:40:00,97.85,97.94,97.79,97.94,1500.0,87.7492,87.8299,87.6954,87.8299,1500.0
2013-04-04 12:50:00,97.91,97.95,97.85,97.85,1500.0,87.803,87.8388,87.7492,87.7492,1500.0
2013-04-04 13:00:00,97.85,97.95,97.8,97.95,1500.0,87.7492,87.8388,87.7043,87.8388,1500.0
2013-04-04 13:10:00,97.85,97.85,97.71,97.79,2000.0,87.7492,87.7492,87.6236,87.6954,2000.0
2013-04-04 13:20:00,98.0,98.0,97.78,97.84,900.0,87.8837,87.8837,87.6864,87.7402,900.0
2013-04-04 13:30:00,97.82,97.82,97.65,97.65,2900.0,87.7223,87.7223,87.5698,87.5698,2900.0
2013-04-04 13:40:00,97.68,97.99,97.67,97.91,3700.0,87.5967,87.8747,87.5877,87.803,3700.0
2013-04-04 13:50:00,97.94,98.0,97.94,97.96,2900.0,87.8299,87.8837,87.8299,87.8478,2900.0
2013-04-04 14:00:00,97.95,98.02,97.87,97.91,3400.0,87.8388,87.9016,87.7671,87.803,3400.0
2013-04-04 14:10:00,98.02,98.06,97.91,98.0,4100.0,87.9016,87.9375,87.803,87.8837,4100.0
2013-04-04 14:20:00,98.0,98.15,97.86,98.15,3400.0,87.8837,88.0182,87.7581,88.0182,3400.0
2013-04-04 14:30:00,98.15,98.19,98.08,98.14,1500.0,88.0182,88.0541,87.9554,88.0092,1500.0
2013-04-04 14:40:00,98.13,98.16,97.97,97.97,2800.0,88.0003,88.0272,87.8568,87.8568,2800.0
2013-04-04 14:50:00,98.0,98.0,97.72,97.78,6200.0,87.8837,87.8837,87.6326,87.6864,6200.0
2013-04-04 15:00:00,97.78,98.01,97.75,97.92,5200.0,87.6864,87.8926,87.6595,87.8119,5200.0
2013-04-04 15:10:00,97.94,98.07,97.61,97.7,22000.0,87.8299,87.9465,87.5339,87.6146,22000.0
2013-04-04 15:20:00,97.77,97.83,97.69,97.71,12600.0,87.6774,87.7312,87.6057,87.6236,12600.0
2013-04-04 15:30:00,97.7,97.82,97.7,97.79,14100.0,87.6146,87.7223,87.6146,87.6954,14100.0
2013-04-04 15:40:00,97.81,97.81,97.69,97.73,8500.0,87.7133,87.7133,87.6057,87.6415,8500.0
2013-04-04 15:50:00,97.72,97.73,97.61,97.65,29300.0,87.6326,87.6415,87.5339,87.5698,29300.0
2013-04-05 09:30:00,96.51,96.51,96.23,96.49,4500.0,86.5475,86.5475,86.2964,86.5296,4500.0
2013-04-05 09:40:00,96.23,97.07,96.23,97.02,4100.0,86.2964,87.0497,86.2964,87.0048,4100.0
2013-04-05 09:50:00,96.78,96.78,96.55,96.7,1500.0,86.7896,86.7896,86.5834,86.7179,1500.0
2013-04-05 10:00:00,96.68,96.85,96.5,96.76,3300.0,86.6999,86.8524,86.5385,86.7717,3300.0
2013-04-05 10:10:00,96.77,96.77,96.43,96.64,1300.0,86.7806,86.7806,86.4757,86.6641,1300.0
2013-04-05 10:20:00,96.73,97.14,96.73,97.14,800.0,86.7448,87.1125,86.7448,87.1125,800.0
2013-04-05 10:30:00,97.11,97.44,97.11,97.38,2200.0,87.0855,87.3815,87.0855,87.3277,2200.0
2013-04-05 10:40:00,97.42,97.58,97.36,97.58,1400.0,87.3635,87.507,87.3097,87.507,1400.0
2013-04-05 10:50:00,97.63,98.02,97.59,97.73,4900.0,87.5519,87.9016,87.516,87.6415,4900.0
2013-04-05 11:00:00,97.74,97.92,97.7,97.7,2600.0,87.6505,87.8119,87.6146,87.6146,2600.0
2013-04-05 11:10:00,97.64,97.97,97.64,97.89,3000.0,87.5608,87.8568,87.5608,87.785,3000.0
2013-04-05 11:20:00,98.03,98.08,97.95,98.01,1700.0,87.9106,87.9554,87.8388,87.8926,1700.0
2013-04-05 11:30:00,98.0,98.11,97.92,98.04,4000.0,87.8837,87.9823,87.8119,87.9195,4000.0
2013-04-05 11:40:00,97.94,98.28,97.91,98.2,3000.0,87.8299,88.1348,87.803,88.063,3000.0
2013-04-05 11:50:00,98.2,98.39,98.16,98.23,4000.0,88.063,88.2334,88.0272,88.0899,4000.0
2013-04-05 12:00:00,98.13,98.45,98.07,98.44,6900.0,88.0003,88.2872,87.9465,88.2783,6900.0
2013-04-05 12:10:00,98.39,98.62,98.38,98.56,5400.0,88.2334,88.4397,88.2245,88.3859,5400.0
2013-04-05 12:20:00,98.54,98.55,98.46,98.54,3300.0,88.3679,88.3769,88.2962,88.3679,3300.0
2013-04-05 12:30:00,98.49,98.6,98.49,98.6,3700.0,88.3231,88.4217,88.3231,88.4217,3700.0
2013-04-05 12:40:00,98.53,98.6,98.5,98.51,5200.0,88.359,88.4217,88.3321,88.341,5200.0
2013-04-05 12:50:00,98.55,98.6,98.36,98.56,5300.0,88.3769,88.4217,88.2065,88.3859,5300.0
2013-04-05 13:00:00,98.62,98.72,98.43,98.66,4400.0,88.4397,88.5294,88.2693,88.4755,4400.0
2013-04-05 13:10:00,98.61,98.76,98.52,98.64,8100.0,88.4307,88.5652,88.35,88.4576,8100.0
2013-04-05 13:20:00,98.59,98.59,98.16,98.29,21700.0,88.4128,88.4128,88.0272,88.1437,21700.0
2013-04-05 13:30:00,98.3,98.53,98.05,98.28,13800.0,88.1527,88.359,87.9285,88.1348,13800.0
2013-04-05 13:40:00,98.38,98.52,98.17,98.17,5700.0,88.2245,88.35,88.0361,88.0361,5700.0
2013-04-05 13:50:00,98.19,98.26,98.16,98.18,1500.0,88.0541,88.1168,88.0272,88.0451,1500.0
2013-04-05 14:00:00,98.25,98.26,97.81,98.02,16200.0,88.1079,88.1168,87.7133,87.9016,16200.0
2013-04-05 14:10:00,98.08,98.28,97.81,98.1,5600.0,87.9554,88.1348,87.7133,87.9734,5600.0
2013-04-05 14:20:00,98.23,98.4,98.23,98.33,3200.0,88.0899,88.2424,88.0899,88.1796,3200.0
2013-04-05 14:30:00,98.37,98.4,97.75,98.17,16000.0,88.2155,88.2424,87.6595,88.0361,16000.0
2013-04-05 14:40:00,98.21,98.48,97.96,98.19,22500.0,88.072,88.3141,87.8478,88.0541,22500.0
2013-04-05 14:50:00,98.19,98.5,98.19,98.41,4400.0,88.0541,88.3321,88.0541,88.2514,4400.0
2013-04-05 15:00:00,98.43,98.83,98.43,98.62,6200.0,88.2693,88.628,88.2693,88.4397,6200.0
2013-04-05 15:10:00,98.76,98.96,98.76,98.93,3900.0,88.5652,88.7446,88.5652,88.7177,3900.0
2013-04-05 15:20:00,98.84,98.87,98.59,98.61,5700.0,88.637,88.6639,88.4128,88.4307,5700.0
2013-04-05 15:30:00,98.58,98.65,98.48,98.65,11300.0,88.4038,88.4666,88.3141,88.4666,11300.0
2013-04-05 15:40:00,98.62,98.98,98.61,98.79,25100.0,88.4397,88.7625,88.4307,88.5921,25100.0
2013-04-05 15:50:00,98.79,98.96,98.76,98.89,23500.0,88.5921,88.7446,88.5652,88.6818,23500.0
2013-04-08 09:30:00,98.95,99.64,98.95,99.48,10500.0,88.7356,89.3544,88.7356,89.2109,10500.0
2013-04-08 09:40:00,99.45,99.49,99.28,99.48,1600.0,89.184,89.2199,89.0315,89.2109,1600.0
2013-04-08 09:50:00,99.32,99.5,99.22,99.32,2300.0,89.0674,89.2288,88.9777,89.0674,2300.0
2013-04-08 10:00:00,99.41,99.41,98.61,98.61,6400.0,89.1481,89.1481,88.4307,88.4307,6400.0
2013-04-08 10:10:00,98.73,98.92,98.55,98.75,4900.0,88.5383,88.7087,88.3769,88.5563,4900.0
2013-04-08 10:20:00,98.64,98.64,98.24,98.24,8700.0,88.4576,88.4576,88.0989,88.0989,8700.0
2013-04-08 10:30:00,98.35,98.89,98.35,98.67,4800.0,88.1975,88.6818,88.1975,88.4845,4800.0
2013-04-08 10:40:00,98.69,98.99,98.68,98.82,1500.0,88.5024,88.7715,88.4935,88.619,1500.0
2013-04-08 10:50:00,98.81,98.99,98.73,98.99,9500.0,88.6101,88.7715,88.5383,88.7715,9500.0
2013-04-08 11:00:00,98.94,98.94,98.63,98.63,1600.0,88.7266,88.7266,88.4486,88.4486,1600.0
2013-04-08 11:10:00,98.77,98.97,98.75,98.9,10300.0,88.5742,88.7535,88.5563,88.6908,10300.0
2013-04-08 11:20:00,98.98,99.1,98.94,98.94,800.0,88.7625,88.8701,88.7266,88.7266,800.0
2013-04-08 11:30:00,98.94,98.94,98.71,98.71,2200.0,88.7266,88.7266,88.5204,88.5204,2200.0
2013-04-08 11:40:00,98.8,98.85,98.77,98.85,1500.0,88.6011,88.6459,88.5742,88.6459,1500.0
2013-04-08 11:50:00,98.86,98.97,98.8,98.84,1700.0,88.6549,88.7535,88.6011,88.637,1700.0
2013-04-08 12:00:00,98.8,98.83,98.8,98.8,1000.0,88.6011,88.628,88.6011,88.6011,1000.0
2013-04-08 12:10:00,98.8,98.92,98.8,98.8,1600.0,88.6011,88.7087,88.6011,88.6011,1600.0
2013-04-08 12:20:00,98.86,98.86,98.74,98.74,600.0,88.6549,88.6549,88.5473,88.5473,600.0
2013-04-08 12:30:00,98.79,98.92,98.79,98.92,1200.0,88.5921,88.7087,88.5921,88.7087,1200.0
2013-04-08 12:40:00,99.02,99.05,98.89,99.05,2900.0,88.7984,88.8253,88.6818,88.8253,2900.0
2013-04-08 12:50:00,98.99,99.0,98.86,98.88,2300.0,88.7715,88.7804,88.6549,88.6728,2300.0
2013-04-08 13:00:00,98.87,98.96,98.87,98.89,2100.0,88.6639,88.7446,88.6639,88.6818,2100.0
2013-04-08 13:10:00,98.88,98.94,98.84,98.91,2300.0,88.6728,88.7266,88.637,88.6997,2300.0
2013-04-08 13:20:00,98.94,99.06,98.9,99.04,1400.0,88.7266,88.8343,88.6908,88.8163,1400.0
2013-04-08 13:30:00,99.06,99.06,98.9,98.97,2800.0,88.8343,88.8343,88.6908,88.7535,2800.0
2013-04-08 13:40:00,99.02,99.26,99.02,99.1,2200.0,88.7984,89.0136,88.7984,88.8701,2200.0
2013-04-08 13:50:00,99.04,99.35,99.04,99.32,2900.0,88.8163,89.0943,88.8163,89.0674,2900.0
2013-04-08 14:00:00,99.22,99.31,99.17,99.25,2300.0,88.9777,89.0584,88.9329,89.0046,2300.0
2013-04-08 14:10:00,99.24,99.3,99.09,99.15,5500.0,88.9957,89.0495,88.8612,88.915,5500.0
2013-04-08 14:20:00,99.1,99.12,98.97,98.97,5900.0,88.8701,88.8881,88.7535,88.7535,5900.0
2013-04-08 14:30:00,98.99,99.13,98.99,99.06,10200.0,88.7715,88.897,88.7715,88.8343,10200.0
2013-04-08 14:40:00,99.1,99.19,99.07,99.08,4600.0,88.8701,88.9508,88.8432,88.8522,4600.0
2013-04-08 14:50:00,99.1,99.21,99.09,99.14,5900.0,88.8701,88.9688,88.8612,88.906,5900.0
2013-04-08 15:00:00,99.11,99.11,98.53,98.93,23500.0,88.8791,88.8791,88.359,88.7177,23500.0
2013-04-08 15:10:00,98.93,99.06,98.88,98.97,12000.0,88.7177,88.8343,88.6728,88.7535,12000.0
2013-04-08 15:20:00,98.98,99.03,98.9,99.02,6500.0,88.7625,88.8074,88.6908,88.7984,6500.0
2013-04-08 15:30:00,99.01,99.24,98.95,99.12,5300.0,88.7894,88.9957,88.7356,88.8881,5300.0
2013-04-08 15:40:00,99.15,99.31,99.15,99.21,7300.0,88.915,89.0584,88.915,88.9688,7300.0
2013-04-08 15:50:00,99.21,99.43,99.18,99.43,11600.0,88.9688,89.1661,88.9419,89.1661,11600.0
2013-04-09 09:30:00,99.47,99.72,98.76,98.83,3300.0,89.2019,89.4261,88.5652,88.628,3300.0
2013-04-09 09:40:00,98.85,98.85,98.49,98.7,4800.0,88.6459,88.6459,88.3231,88.5114,4800.0
2013-04-09 09:50:00,98.72,98.72,98.37,98.37,1100.0,88.5294,88.5294,88.2155,88.2155,1100.0
2013-04-09 10:00:00,98.29,98.41,98.04,98.29,2300.0,88.1437,88.2514,87.9195,88.1437,2300.0
2013-04-09 10:10:00,98.38,99.05,98.38,98.76,8900.0,88.2245,88.8253,88.2245,88.5652,8900.0
2013-04-09 10:20:00,98.98,99.19,98.89,99.05,8100.0,88.7625,88.9508,88.6818,88.8253,8100.0
2013-04-09 10:30:00,98.9,99.1,98.89,99.09,5700.0,88.6908,88.8701,88.6818,88.8612,5700.0
2013-04-09 10:40:00,98.9,99.05,98.75,98.87,4300.0,88.6908,88.8253,88.5563,88.6639,4300.0
2013-04-09 10:50:00,98.9,98.98,98.62,98.94,6400.0,88.6908,88.7625,88.4397,88.7266,6400.0
2013-04-09 11:00:00,98.94,99.12,98.73,98.96,6100.0,88.7266,88.8881,88.5383,88.7446,6100.0
2013-04-09 11:10:00,98.98,99.13,98.81,98.82,2000.0,88.7625,88.897,88.6101,88.619,2000.0
2013-04-09 11:20:00,98.82,98.83,98.75,98.83,1400.0,88.619,88.628,88.5563,88.628,1400.0
2013-04-09 11:30:00,98.86,99.0,98.82,98.97,800.0,88.6549,88.7804,88.619,88.7535,800.0
2013-04-09 11:40:00,99.01,99.05,98.92,98.92,500.0,88.7894,88.8253,88.7087,88.7087,500.0
2013-04-09 11:50:00,98.85,98.99,98.85,98.99,400.0,88.6459,88.7715,88.6459,88.7715,400.0
2013-04-09 12:00:00,98.87,99.03,98.76,98.76,800.0,88.6639,88.8074,88.5652,88.5652,800.0
2013-04-09 12:10:00,98.8,98.8,98.72,98.72,500.0,88.6011,88.6011,88.5294,88.5294,500.0
2013-04-09 12:20:00,98.72,98.72,98.72,98.72,0.0,88.5294,88.5294,88.5294,88.5294,0.0
2013-04-09 12:30:00,98.75,99.01,98.75,98.8,4000.0,88.5563,88.7894,88.5563,88.6011,4000.0
2013-04-09 12:40:00,98.84,98.84,98.52,98.67,2600.0,88.637,88.637,88.35,88.4845,2600.0
2013-04-09 12:50:00,98.72,98.72,98.72,98.72,100.0,88.5294,88.5294,88.5294,88.5294,100.0
2013-04-09 13:00:00,98.8,98.85,98.72,98.85,300.0,88.6011,88.6459,88.5294,88.6459,300.0
2013-04-09 13:10:00,98.75,98.89,98.71,98.88,1600.0,88.5563,88.6818,88.5204,88.6728,1600.0
2013-04-09 13:20:00,98.95,99.14,98.89,99.12,1400.0,88.7356,88.906,88.6818,88.8881,1400.0
2013-04-09 13:30:00,99.09,99.1,99.02,99.09,1800.0,88.8612,88.8701,88.7984,88.8612,1800.0
2013-04-09 13:40:00,99.08,99.18,99.01,99.01,3100.0,88.8522,88.9419,88.7894,88.7894,3100.0
2013-04-09 13:50:00,99.09,99.15,99.0,99.06,1600.0,88.8612,88.915,88.7804,88.8343,1600.0
2013-04-09 14:00:00,99.14,99.14,99.06,99.13,800.0,88.906,88.906,88.8343,88.897,800.0
2013-04-09 14:10:00,99.13,99.15,99.03,99.12,3100.0,88.897,88.915,88.8074,88.8881,3100.0
2013-04-09 14:20:00,99.06,99.15,99.06,99.15,1100.0,88.8343,88.915,88.8343,88.915,1100.0
2013-04-09 14:30:00,99.16,99.31,99.11,99.19,6600.0,88.9239,89.0584,88.8791,88.9508,6600.0
2013-04-09 14:40:00,99.2,99.41,99.2,99.4,2900.0,88.9598,89.1481,88.9598,89.1392,2900.0
2013-04-09 14:50:00,99.42,99.43,99.25,99.25,2800.0,89.1571,89.1661,89.0046,89.0046,2800.0
2013-04-09 15:00:00,99.28,99.33,99.1,99.15,4700.0,89.0315,89.0764,88.8701,88.915,4700.0
2013-04-09 15:10:00,99.08,99.27,99.08,99.18,1900.0,88.8522,89.0226,88.8522,88.9419,1900.0
2013-04-09 15:20:00,99.25,99.32,99.05,99.19,8600.0,89.0046,89.0674,88.8253,88.9508,8600.0
2013-04-09 15:30:00,99.26,99.3,99.12,99.15,7000.0,89.0136,89.0495,88.8881,88.915,7000.0
2013-04-09 15:40:00,99.18,99.24,98.99,99.15,19000.0,88.9419,88.9957,88.7715,88.915,19000.0
2013-04-09 15:50:00,99.15,99.29,98.93,98.98,44000.0,88.915,89.0405,88.7177,88.7625,44000.0
2013-04-10 09:30:00,99.27,99.44,99.12,99.12,3400.0,89.0226,89.175,88.8881,88.8881,3400.0
2013-04-10 09:40:00,99.15,99.43,99.09,99.4,1900.0,88.915,89.1661,88.8612,89.1392,1900.0
2013-04-10 09:50:00,99.48,99.81,99.48,99.66,2300.0,89.2109,89.5068,89.2109,89.3723,2300.0
2013-04-10 10:00:00,99.67,99.8,99.41,99.8,4100.0,89.3813,89.4979,89.1481,89.4979,4100.0
2013-04-10 10:10:00,99.81,99.81,99.46,99.5,3600.0,89.5068,89.5068,89.193,89.2288,3600.0
2013-04-10 10:20:00,99.42,99.56,99.4,99.42,6600.0,89.1571,89.2826,89.1392,89.1571,6600.0
2013-04-10 10:30:00,99.57,99.57,99.43,99.46,1200.0,89.2916,89.2916,89.1661,89.193,1200.0
2013-04-10 10:40:00,99.45,99.69,99.4,99.69,13200.0,89.184,89.3992,89.1392,89.3992,13200.0
2013-04-10 10:50:00,99.74,99.78,99.63,99.7,1100.0,89.4441,89.4799,89.3454,89.4082,1100.0
2013-04-10 11:00:00,99.77,99.77,99.58,99.69,2900.0,89.471,89.471,89.3006,89.3992,2900.0
2013-04-10 11:10:00,99.59,99.64,99.53,99.53,1900.0,89.3095,89.3544,89.2557,89.2557,1900.0
2013-04-10 11:20:00,99.46,99.57,99.35,99.57,1600.0,89.193,89.2916,89.0943,89.2916,1600.0
2013-04-10 11:30:00,99.65,99.82,99.65,99.7,1700.0,89.3634,89.5158,89.3634,89.4082,1700.0
2013-04-10 11:40:00,99.63,99.63,99.63,99.63,100.0,89.3454,89.3454,89.3454,89.3454,100.0
2013-04-10 11:50:00,99.79,100.03,99.79,99.93,1400.0,89.4889,89.7041,89.4889,89.6144,1400.0
2013-04-10 12:00:00,99.93,99.93,99.78,99.79,1100.0,89.6144,89.6144,89.4799,89.4889,1100.0
2013-04-10 12:10:00,99.93,100.04,99.93,100.04,700.0,89.6144,89.7131,89.6144,89.7131,700.0
2013-04-10 12:20:00,100.04,100.04,99.94,100.01,1800.0,89.7131,89.7131,89.6234,89.6862,1800.0
2013-04-10 12:30:00,100.06,100.1,100.0,100.01,2600.0,89.731,89.7669,89.6772,89.6862,2600.0
2013-04-10 12:40:00,100.02,100.09,99.99,99.99,3800.0,89.6952,89.7579,89.6683,89.6683,3800.0
2013-04-10 12:50:00,99.97,100.04,99.97,100.0,2000.0,89.6503,89.7131,89.6503,89.6772,2000.0
2013-04-10 13:00:00,100.01,100.02,99.95,100.0,1500.0,89.6862,89.6952,89.6324,89.6772,1500.0
2013-04-10 13:10:00,100.0,100.06,99.96,100.06,3500.0,89.6772,89.731,89.6414,89.731,3500.0
2013-04-10 13:20:00,100.0,100.07,99.92,100.0,8200.0,89.6772,89.74,89.6055,89.6772,8200.0
2013-04-10 13:30:00,100.0,100.09,99.93,100.0,3500.0,89.6772,89.7579,89.6144,89.6772,3500.0
2013-04-10 13:40:00,100.04,100.06,100.0,100.0,2800.0,89.7131,89.731,89.6772,89.6772,2800.0
2013-04-10 13:50:00,100.0,100.09,99.96,100.09,1500.0,89.6772,89.7579,89.6414,89.7579,1500.0
2013-04-10 14:00:00,100.0,100.05,99.99,100.01,4700.0,89.6772,89.7221,89.6683,89.6862,4700.0
2013-04-10 14:10:00,100.01,100.06,99.96,100.0,2200.0,89.6862,89.731,89.6414,89.6772,2200.0
2013-04-10 14:20:00,100.0,100.08,99.9,100.03,4600.0,89.6772,89.749,89.5875,89.7041,4600.0
2013-04-10 14:30:00,100.01,100.05,99.91,100.02,2200.0,89.6862,89.7221,89.5965,89.6952,2200.0
2013-04-10 14:40:00,100.03,100.06,99.93,100.0,1700.0,89.7041,89.731,89.6144,89.6772,1700.0
2013-04-10 14:50:00,99.97,100.05,99.93,100.0,7700.0,89.6503,89.7221,89.6144,89.6772,7700.0
2013-04-10 15:00:00,99.95,100.03,99.94,100.02,7500.0,89.6324,89.7041,89.6234,89.6952,7500.0
2013-04-10 15:10:00,100.03,100.03,99.94,99.99,11900.0,89.7041,89.7041,89.6234,89.6683,11900.0
2013-04-10 15:20:00,99.99,99.99,99.82,99.82,9600.0,89.6683,89.6683,89.5158,89.5158,9600.0
2013-04-10 15:30:00,99.85,99.98,99.75,99.94,16400.0,89.5427,89.6593,89.453,89.6234,16400.0
2013-04-10 15:40:00,99.93,99.98,99.76,99.91,20400.0,89.6144,89.6593,89.462,89.5965,20400.0
2013-04-10 15:50:00,99.91,100.0,99.78,99.86,41600.0,89.5965,89.6772,89.4799,89.5517,41600.0
2013-04-11 09:30:00,99.89,100.03,99.89,99.94,1100.0,89.5786,89.7041,89.5786,89.6234,1100.0
2013-04-11 09:40:00,99.92,99.92,99.7,99.7,600.0,89.6055,89.6055,89.4082,89.4082,600.0
2013-04-11 09:50:00,99.81,99.98,99.76,99.98,600.0,89.5068,89.6593,89.462,89.6593,600.0
2013-04-11 10:00:00,99.95,100.21,99.93,100.18,4600.0,89.6324,89.8655,89.6144,89.8386,4600.0
2013-04-11 10:10:00,100.15,100.29,100.07,100.23,1800.0,89.8117,89.9373,89.74,89.8835,1800.0
2013-04-11 10:20:00,100.21,100.37,100.12,100.26,3000.0,89.8655,90.009,89.7848,89.9104,3000.0
2013-04-11 10:30:00,100.22,100.32,100.09,100.27,2600.0,89.8745,89.9642,89.7579,89.9193,2600.0
2013-04-11 10:40:00,100.18,100.45,100.14,100.43,4000.0,89.8386,90.0808,89.8028,90.0628,4000.0
2013-04-11 10:50:00,100.36,100.56,100.36,100.55,2600.0,90.0001,90.1794,90.0001,90.1704,2600.0
2013-04-11 11:00:00,100.56,100.56,100.28,100.33,2100.0,90.1794,90.1794,89.9283,89.9732,2100.0
2013-04-11 11:10:00,100.32,100.38,100.09,100.25,13100.0,89.9642,90.018,89.7579,89.9014,13100.0
2013-04-11 11:20:00,100.25,100.67,100.25,100.66,15700.0,89.9014,90.2781,89.9014,90.2691,15700.0
2013-04-11 11:30:00,100.64,100.69,100.45,100.45,2600.0,90.2512,90.296,90.0808,90.0808,2600.0
2013-04-11 11:40:00,100.44,100.44,100.24,100.24,2300.0,90.0718,90.0718,89.8924,89.8924,2300.0
2013-04-11 11:50:00,100.28,100.41,100.28,100.41,1400.0,89.9283,90.0449,89.9283,90.0449,1400.0
2013-04-11 12:00:00,100.4,100.42,100.27,100.39,2100.0,90.0359,90.0539,89.9193,90.027,2100.0
2013-04-11 12:10:00,100.42,100.45,100.36,100.36,1600.0,90.0539,90.0808,90.0001,90.0001,1600.0
2013-04-11 12:20:00,100.34,100.37,100.11,100.34,5000.0,89.9821,90.009,89.7759,89.9821,5000.0
2013-04-11 12:30:00,100.42,100.64,100.38,100.58,5200.0,90.0539,90.2512,90.018,90.1973,5200.0
2013-04-11 12:40:00,100.63,100.8,100.47,100.48,9900.0,90.2422,90.3946,90.0987,90.1077,9900.0
2013-04-11 12:50:00,100.46,100.73,100.43,100.47,9800.0,90.0897,90.3319,90.0628,90.0987,9800.0
2013-04-11 13:00:00,100.57,100.66,100.18,100.18,9400.0,90.1884,90.2691,89.8386,89.8386,9400.0
2013-04-11 13:10:00,100.22,100.37,100.0,100.12,10800.0,89.8745,90.009,89.6772,89.7848,10800.0
2013-04-11 13:20:00,100.26,100.27,100.0,100.08,14400.0,89.9104,89.9193,89.6772,89.749,14400.0
2013-04-11 13:30:00,100.08,100.27,99.94,100.01,11800.0,89.749,89.9193,89.6234,89.6862,11800.0
2013-04-11 13:40:00,100.08,100.09,99.95,100.0,2400.0,89.749,89.7579,89.6324,89.6772,2400.0
2013-04-11 13:50:00,100.01,100.01,99.86,99.91,1900.0,89.6862,89.6862,89.5517,89.5965,1900.0
2013-04-11 14:00:00,99.98,100.0,99.9,99.96,1600.0,89.6593,89.6772,89.5875,89.6414,1600.0
2013-04-11 14:10:00,100.06,100.06,99.9,99.9,1800.0,89.731,89.731,89.5875,89.5875,1800.0
2013-04-11 14:20:00,99.88,100.06,99.88,100.06,1700.0,89.5696,89.731,89.5696,89.731,1700.0
2013-04-11 14:30:00,100.09,100.17,99.93,100.11,17100.0,89.7579,89.8297,89.6144,89.7759,17100.0
2013-04-11 14:40:00,100.0,100.15,99.98,100.05,7000.0,89.6772,89.8117,89.6593,89.7221,7000.0
2013-04-11 14:50:00,100.1,100.14,100.0,100.05,12700.0,89.7669,89.8028,89.6772,89.7221,12700.0
2013-04-11 15:00:00,100.06,100.16,99.96,100.02,17500.0,89.731,89.8207,89.6414,89.6952,17500.0
2013-04-11 15:10:00,100.05,100.22,99.96,100.04,24100.0,89.7221,89.8745,89.6414,89.7131,24100.0
2013-04-11 15:20:00,100.08,100.16,100.0,100.03,17000.0,89.749,89.8207,89.6772,89.7041,17000.0
2013-04-11 15:30:00,100.05,100.11,99.97,100.03,20000.0,89.7221,89.7759,89.6503,89.7041,20000.0
2013-04-11 15:40:00,100.04,100.3,100.0,100.19,15600.0,89.7131,89.9463,89.6772,89.8476,15600.0
2013-04-11 15:50:00,100.24,100.25,100.1,100.12,13200.0,89.8924,89.9014,89.7669,89.7848,13200.0
2013-04-12 09:30:00,99.81,100.3,99.81,100.3,7200.0,89.5068,89.9463,89.5068,89.9463,7200.0
2013-04-12 09:40:00,100.33,100.43,99.99,100.0,17700.0,89.9732,90.0628,89.6683,89.6772,17700.0
2013-04-12 09:50:00,100.13,100.31,100.0,100.0,15400.0,89.7938,89.9552,89.6772,89.6772,15400.0
2013-04-12 10:00:00,99.9,100.03,99.8,99.97,2300.0,89.5875,89.7041,89.4979,89.6503,2300.0
2013-04-12 10:10:00,99.9,99.98,99.86,99.86,800.0,89.5875,89.6593,89.5517,89.5517,800.0
2013-04-12 10:20:00,99.88,99.92,99.65,99.65,3600.0,89.5696,89.6055,89.3634,89.3634,3600.0
2013-04-12 10:30:00,99.39,99.5,99.25,99.25,1500.0,89.1302,89.2288,89.0046,89.0046,1500.0
2013-04-12 10:40:00,99.35,99.37,98.88,98.98,1400.0,89.0943,89.1123,88.6728,88.7625,1400.0
2013-04-12 10:50:00,98.88,99.12,98.88,99.1,900.0,88.6728,88.8881,88.6728,88.8701,900.0
2013-04-12 11:00:00,99.12,99.14,98.77,99.03,12400.0,88.8881,88.906,88.5742,88.8074,12400.0
2013-04-12 11:10:00,99.03,99.26,98.91,99.09,17300.0,88.8074,89.0136,88.6997,88.8612,17300.0
2013-04-12 11:20:00,98.97,99.15,98.95,99.13,3400.0,88.7535,88.915,88.7356,88.897,3400.0
2013-04-12 11:30:00,99.07,99.19,99.0,99.17,4400.0,88.8432,88.9508,88.7804,88.9329,4400.0
2013-04-12 11:40:00,99.21,99.31,99.01,99.16,6700.0,88.9688,89.0584,88.7894,88.9239,6700.0
2013-04-12 11:50:00,99.29,99.68,99.24,99.48,2700.0,89.0405,89.3903,88.9957,89.2109,2700.0
2013-04-12 12:00:00,99.39,99.46,99.33,99.35,3300.0,89.1302,89.193,89.0764,89.0943,3300.0
2013-04-12 12:10:00,99.32,99.34,99.03,99.05,2000.0,89.0674,89.0854,88.8074,88.8253,2000.0
2013-04-12 12:20:00,99.06,99.19,98.99,99.0,9000.0,88.8343,88.9508,88.7715,88.7804,9000.0
2013-04-12 12:30:00,98.95,99.11,98.89,99.11,800.0,88.7356,88.8791,88.6818,88.8791,800.0
2013-04-12 12:40:00,99.1,99.21,99.0,99.0,1500.0,88.8701,88.9688,88.7804,88.7804,1500.0
2013-04-12 12:50:00,98.91,99.08,98.91,99.07,800.0,88.6997,88.8522,88.6997,88.8432,800.0
2013-04-12 13:00:00,99.06,99.06,99.04,99.04,300.0,88.8343,88.8343,88.8163,88.8163,300.0
2013-04-12 13:10:00,99.18,99.18,98.95,98.95,1400.0,88.9419,88.9419,88.7356,88.7356,1400.0
2013-04-12 13:20:00,98.94,99.07,98.8,98.92,7500.0,88.7266,88.8432,88.6011,88.7087,7500.0
2013-04-12 13:30:00,98.87,98.87,98.76,98.82,1100.0,88.6639,88.6639,88.5652,88.619,1100.0
2013-04-12 13:40:00,98.87,99.13,98.81,99.0,4300.0,88.6639,88.897,88.6101,88.7804,4300.0
2013-04-12 13:50:00,99.01,99.19,99.01,99.04,800.0,88.7894,88.9508,88.7894,88.8163,800.0
2013-04-12 14:00:00,99.18,99.18,99.0,99.0,1200.0,88.9419,88.9419,88.7804,88.7804,1200.0
2013-04-12 14:10:00,99.08,99.11,98.96,98.96,1500.0,88.8522,88.8791,88.7446,88.7446,1500.0
2013-04-12 14:20:00,98.85,98.95,98.77,98.77,1400.0,88.6459,88.7356,88.5742,88.5742,1400.0
2013-04-12 14:30:00,98.81,98.81,98.57,98.57,4000.0,88.6101,88.6101,88.3948,88.3948,4000.0
2013-04-12 14:40:00,98.58,98.85,98.56,98.75,4700.0,88.4038,88.6459,88.3859,88.5563,4700.0
2013-04-12 14:50:00,98.77,98.78,98.74,98.74,700.0,88.5742,88.5832,88.5473,88.5473,700.0
2013-04-12 15:00:00,98.72,98.81,98.68,98.76,2200.0,88.5294,88.6101,88.4935,88.5652,2200.0
2013-04-12 15:10:00,98.72,98.86,98.53,98.53,3200.0,88.5294,88.6549,88.359,88.359,3200.0
2013-04-12 15:20:00,98.62,98.73,98.46,98.55,3100.0,88.4397,88.5383,88.2962,88.3769,3100.0
2013-04-12 15:30:00,98.6,98.66,98.55,98.63,2600.0,88.4217,88.4755,88.3769,88.4486,2600.0
2013-04-12 15:40:00,98.66,98.69,98.52,98.58,6100.0,88.4755,88.5024,88.35,88.4038,6100.0
2013-04-12 15:50:00,98.61,98.73,98.53,98.67,6400.0,88.4307,88.5383,88.359,88.4845,6400.0
2013-04-15 09:30:00,98.0,98.05,97.08,97.21,5900.0,87.8837,87.9285,87.0586,87.1752,5900.0
2013-04-15 09:40:00,97.06,97.06,96.45,96.52,4300.0,87.0407,87.0407,86.4937,86.5565,4300.0
2013-04-15 09:50:00,96.42,96.62,96.37,96.62,3900.0,86.4668,86.6461,86.4219,86.6461,3900.0
2013-04-15 10:00:00,96.62,96.62,95.3,95.3,10000.0,86.6461,86.6461,85.4624,85.4624,10000.0
2013-04-15 10:10:00,95.38,95.44,95.3,95.39,5300.0,85.5341,85.5879,85.4624,85.5431,5300.0
2013-04-15 10:20:00,95.39,95.45,95.06,95.36,7400.0,85.5431,85.5969,85.2472,85.5162,7400.0
2013-04-15 10:30:00,95.3,95.52,95.26,95.45,6300.0,85.4624,85.6597,85.4265,85.5969,6300.0
2013-04-15 10:40:00,95.41,95.7,95.33,95.67,7300.0,85.561,85.8211,85.4893,85.7942,7300.0
2013-04-15 10:50:00,95.75,95.87,95.61,95.83,3800.0,85.8659,85.9736,85.7404,85.9377,3800.0
2013-04-15 11:00:00,95.86,96.04,95.84,96.03,3600.0,85.9646,86.126,85.9466,86.117,3600.0
2013-04-15 11:10:00,96.02,96.05,95.77,95.92,6100.0,86.1081,86.135,85.8839,86.0184,6100.0
2013-04-15 11:20:00,96.01,96.05,95.72,95.85,2900.0,86.0991,86.135,85.839,85.9556,2900.0
2013-04-15 11:30:00,95.82,95.85,95.53,95.76,6800.0,85.9287,85.9556,85.6686,85.8749,6800.0
2013-04-15 11:40:00,95.77,95.81,95.45,95.52,22800.0,85.8839,85.9197,85.5969,85.6597,22800.0
2013-04-15 11:50:00,95.53,95.56,95.11,95.19,7000.0,85.6686,85.6956,85.292,85.3637,7000.0
2013-04-15 12:00:00,95.25,95.27,95.1,95.16,3800.0,85.4176,85.4355,85.283,85.3368,3800.0
2013-04-15 12:10:00,95.24,95.83,95.21,95.7,6500.0,85.4086,85.9377,85.3817,85.8211,6500.0
2013-04-15 12:20:00,95.69,95.69,95.17,95.21,2800.0,85.8121,85.8121,85.3458,85.3817,2800.0
2013-04-15 12:30:00,95.21,95.34,95.11,95.32,9200.0,85.3817,85.4983,85.292,85.4803,9200.0
2013-04-15 12:40:00,95.37,95.37,95.19,95.27,4600.0,85.5252,85.5252,85.3637,85.4355,4600.0
2013-04-15 12:50:00,95.26,95.3,94.82,95.18,5700.0,85.4265,85.4624,85.0319,85.3548,5700.0
2013-04-15 13:00:00,95.18,95.24,95.0,95.05,12000.0,85.3548,85.4086,85.1934,85.2382,12000.0
2013-04-15 13:10:00,95.14,95.25,94.96,94.99,8000.0,85.3189,85.4176,85.1575,85.1844,8000.0
2013-04-15 13:20:00,95.03,95.03,94.54,94.77,7000.0,85.2203,85.2203,84.7808,84.9871,7000.0
2013-04-15 13:30:00,94.8,94.87,94.55,94.66,5100.0,85.014,85.0768,84.7898,84.8885,5100.0
2013-04-15 13:40:00,94.7,94.7,94.35,94.44,4900.0,84.9243,84.9243,84.6105,84.6912,4900.0
2013-04-15 13:50:00,94.44,94.45,94.16,94.28,3300.0,84.6912,84.7001,84.4401,84.5477,3300.0
2013-04-15 14:00:00,94.35,94.36,94.22,94.26,1800.0,84.6105,84.6194,84.4939,84.5297,1800.0
2013-04-15 14:10:00,94.14,94.2,94.03,94.13,5400.0,84.4221,84.4759,84.3235,84.4132,5400.0
2013-04-15 14:20:00,94.09,94.1,93.78,93.81,7000.0,84.3773,84.3863,84.0993,84.1262,7000.0
2013-04-15 14:30:00,93.78,93.95,93.63,93.86,10500.0,84.0993,84.2517,83.9648,84.171,10500.0
2013-04-15 14:40:00,93.86,94.1,93.62,94.03,10400.0,84.171,84.3863,83.9558,84.3235,10400.0
2013-04-15 14:50:00,94.06,94.11,93.49,93.71,14500.0,84.3504,84.3952,83.8392,84.0365,14500.0
2013-04-15 15:00:00,93.69,93.79,93.46,93.52,25100.0,84.0186,84.1083,83.8123,83.8661,25100.0
2013-04-15 15:10:00,93.57,93.84,93.44,93.84,11400.0,83.911,84.1531,83.7944,84.1531,11400.0
2013-04-15 15:20:00,93.77,93.82,93.55,93.67,17500.0,84.0903,84.1352,83.893,84.0007,17500.0
2013-04-15 15:30:00,93.7,93.75,93.33,93.37,11400.0,84.0276,84.0724,83.6958,83.7316,11400.0
2013-04-15 15:40:00,93.34,93.85,93.34,93.77,22800.0,83.7047,84.1621,83.7047,84.0903,22800.0
2013-04-15 15:50:00,93.77,93.99,93.49,93.56,40700.0,84.0903,84.2876,83.8392,83.902,40700.0
2013-04-16 09:30:00,95.01,96.6,95.0,96.28,17000.0,85.2023,86.6282,85.1934,86.3412,17000.0
2013-04-16 09:40:00,96.39,96.45,95.72,95.93,9100.0,86.4399,86.4937,85.839,86.0274,9100.0
2013-04-16 09:50:00,95.99,96.0,95.65,95.81,5700.0,86.0812,86.0901,85.7763,85.9197,5700.0
2013-04-16 10:00:00,95.71,96.62,95.67,96.4,6100.0,85.8301,86.6461,85.7942,86.4488,6100.0
2013-04-16 10:10:00,96.14,96.25,95.97,95.97,2500.0,86.2157,86.3143,86.0632,86.0632,2500.0
2013-04-16 10:20:00,96.03,96.03,95.71,95.75,8000.0,86.117,86.117,85.8301,85.8659,8000.0
2013-04-16 10:30:00,95.75,95.91,95.63,95.65,2400.0,85.8659,86.0094,85.7583,85.7763,2400.0
2013-04-16 10:40:00,95.65,95.73,95.5,95.58,6100.0,85.7763,85.848,85.6417,85.7135,6100.0
2013-04-16 10:50:00,95.66,95.66,95.5,95.56,5200.0,85.7852,85.7852,85.6417,85.6956,5200.0
2013-04-16 11:00:00,95.63,95.84,95.54,95.57,4300.0,85.7583,85.9466,85.6776,85.7045,4300.0
2013-04-16 11:10:00,95.64,95.93,95.55,95.6,4500.0,85.7673,86.0274,85.6866,85.7314,4500.0
2013-04-16 11:20:00,95.63,95.7,95.54,95.61,8900.0,85.7583,85.8211,85.6776,85.7404,8900.0
2013-04-16 11:30:00,95.59,95.7,95.47,95.53,2300.0,85.7225,85.8211,85.6148,85.6686,2300.0
2013-04-16 11:40:00,95.61,95.82,95.55,95.69,4300.0,85.7404,85.9287,85.6866,85.8121,4300.0
2013-04-16 11:50:00,95.67,96.05,95.67,95.96,3300.0,85.7942,86.135,85.7942,86.0543,3300.0
2013-04-16 12:00:00,95.98,96.08,95.82,95.82,3900.0,86.0722,86.1619,85.9287,85.9287,3900.0
2013-04-16 12:10:00,95.87,96.01,95.83,95.91,1900.0,85.9736,86.0991,85.9377,86.0094,1900.0
2013-04-16 12:20:00,95.91,96.01,95.9,95.9,2300.0,86.0094,86.0991,86.0005,86.0005,2300.0
2013-04-16 12:30:00,95.93,96.0,95.78,95.9,4500.0,86.0274,86.0901,85.8928,86.0005,4500.0
2013-04-16 12:40:00,95.9,96.0,95.9,95.91,3100.0,86.0005,86.0901,86.0005,86.0094,3100.0
2013-04-16 12:50:00,95.92,96.06,95.9,95.97,1500.0,86.0184,86.1439,86.0005,86.0632,1500.0
2013-04-16 13:00:00,95.97,96.13,95.94,95.94,2400.0,86.0632,86.2067,86.0363,86.0363,2400.0
2013-04-16 13:10:00,95.94,96.03,95.9,95.97,2500.0,86.0363,86.117,86.0005,86.0632,2500.0
2013-04-16 13:20:00,96.01,96.37,96.01,96.32,12000.0,86.0991,86.4219,86.0991,86.3771,12000.0
2013-04-16 13:30:00,96.37,96.6,96.34,96.44,6000.0,86.4219,86.6282,86.395,86.4847,6000.0
2013-04-16 13:40:00,96.39,96.55,96.36,96.37,4100.0,86.4399,86.5834,86.413,86.4219,4100.0
2013-04-16 13:50:00,96.37,96.8,96.37,96.73,10300.0,86.4219,86.8076,86.4219,86.7448,10300.0
2013-04-16 14:00:00,96.73,96.98,96.64,96.89,5400.0,86.7448,86.969,86.6641,86.8883,5400.0
2013-04-16 14:10:00,96.89,97.01,96.7,96.7,8000.0,86.8883,86.9959,86.7179,86.7179,8000.0
2013-04-16 14:20:00,96.8,97.14,96.74,97.08,9100.0,86.8076,87.1125,86.7537,87.0586,9100.0
2013-04-16 14:30:00,97.05,97.12,96.93,97.11,9200.0,87.0317,87.0945,86.9241,87.0855,9200.0
2013-04-16 14:40:00,97.17,97.48,97.07,97.34,7800.0,87.1394,87.4174,87.0497,87.2918,7800.0
2013-04-16 14:50:00,97.34,97.44,97.26,97.35,15100.0,87.2918,87.3815,87.2201,87.3008,15100.0
2013-04-16 15:00:00,97.3,97.48,97.11,97.29,9700.0,87.2559,87.4174,87.0855,87.247,9700.0
2013-04-16 15:10:00,97.25,97.58,97.1,97.52,7600.0,87.2111,87.507,87.0766,87.4532,7600.0
2013-04-16 15:20:00,97.43,97.62,97.32,97.58,13600.0,87.3725,87.5429,87.2739,87.507,13600.0
2013-04-16 15:30:00,97.65,97.78,97.52,97.73,8700.0,87.5698,87.6864,87.4532,87.6415,8700.0
2013-04-16 15:40:00,97.78,98.08,97.76,98.03,14300.0,87.6864,87.9554,87.6685,87.9106,14300.0
2013-04-16 15:50:00,98.03,98.24,97.98,98.09,34300.0,87.9106,88.0989,87.8657,87.9644,34300.0
2013-04-17 09:30:00,96.89,97.3,96.12,96.45,32700.0,86.8883,87.2559,86.1977,86.4937,32700.0
2013-04-17 09:40:00,96.2,97.09,95.86,97.09,10500.0,86.2695,87.0676,85.9646,87.0676,10500.0
2013-04-17 09:50:00,97.08,97.24,96.79,97.13,6700.0,87.0586,87.2021,86.7986,87.1035,6700.0
2013-04-17 10:00:00,97.03,97.08,96.58,96.75,8300.0,87.0138,87.0586,86.6103,86.7627,8300.0
2013-04-17 10:10:00,96.73,96.86,96.49,96.74,22700.0,86.7448,86.8614,86.5296,86.7537,22700.0
2013-04-17 10:20:00,96.74,96.83,96.56,96.63,2400.0,86.7537,86.8345,86.5923,86.6551,2400.0
2013-04-17 10:30:00,96.59,97.0,96.59,96.9,5300.0,86.6192,86.9869,86.6192,86.8972,5300.0
2013-04-17 10:40:00,96.9,96.96,96.79,96.8,12000.0,86.8972,86.951,86.7986,86.8076,12000.0
2013-04-17 10:50:00,96.9,96.91,96.05,96.05,7000.0,86.8972,86.9062,86.135,86.135,7000.0
2013-04-17 11:00:00,96.04,96.11,95.84,95.99,11800.0,86.126,86.1888,85.9466,86.0812,11800.0
2013-04-17 11:10:00,95.99,96.18,95.71,96.18,5700.0,86.0812,86.2516,85.8301,86.2516,5700.0
2013-04-17 11:20:00,96.25,96.53,96.19,96.43,3500.0,86.3143,86.5654,86.2605,86.4757,3500.0
2013-04-17 11:30:00,96.33,96.33,95.81,96.04,3700.0,86.3861,86.3861,85.9197,86.126,3700.0
2013-04-17 11:40:00,95.97,96.01,95.58,96.01,9900.0,86.0632,86.0991,85.7135,86.0991,9900.0
2013-04-17 11:50:00,96.01,96.05,95.88,95.9,4200.0,86.0991,86.135,85.9825,86.0005,4200.0
2013-04-17 12:00:00,95.94,96.2,95.91,96.11,8300.0,86.0363,86.2695,86.0094,86.1888,8300.0
2013-04-17 12:10:00,96.09,96.11,95.63,95.79,4200.0,86.1708,86.1888,85.7583,85.9018,4200.0
2013-04-17 12:20:00,95.57,95.66,95.3,95.4,5700.0,85.7045,85.7852,85.4624,85.5521,5700.0
2013-04-17 12:30:00,95.33,95.45,95.24,95.25,3700.0,85.4893,85.5969,85.4086,85.4176,3700.0
2013-04-17 12:40:00,95.26,95.39,95.06,95.22,7300.0,85.4265,85.5431,85.2472,85.3907,7300.0
2013-04-17 12:50:00,95.22,95.55,95.1,95.55,2900.0,85.3907,85.6866,85.283,85.6866,2900.0
2013-04-17 13:00:00,95.38,95.53,95.36,95.43,1300.0,85.5341,85.6686,85.5162,85.579,1300.0
2013-04-17 13:10:00,95.43,95.55,95.42,95.49,3500.0,85.579,85.6866,85.57,85.6328,3500.0
2013-04-17 13:20:00,95.46,95.58,95.44,95.47,2900.0,85.6059,85.7135,85.5879,85.6148,2900.0
2013-04-17 13:30:00,95.58,95.67,95.45,95.63,1200.0,85.7135,85.7942,85.5969,85.7583,1200.0
2013-04-17 13:40:00,95.72,96.16,95.64,96.01,6800.0,85.839,86.2336,85.7673,86.0991,6800.0
2013-04-17 13:50:00,95.87,95.92,95.62,95.75,2100.0,85.9736,86.0184,85.7494,85.8659,2100.0
2013-04-17 14:00:00,95.64,95.78,95.4,95.78,3700.0,85.7673,85.8928,85.5521,85.8928,3700.0
2013-04-17 14:10:00,95.64,95.78,95.63,95.74,2200.0,85.7673,85.8928,85.7583,85.857,2200.0
2013-04-17 14:20:00,95.7,96.1,95.57,96.05,5000.0,85.8211,86.1798,85.7045,86.135,5000.0
2013-04-17 14:30:00,96.02,96.19,95.85,95.9,5000.0,86.1081,86.2605,85.9556,86.0005,5000.0
2013-04-17 14:40:00,95.96,95.97,95.65,95.67,2500.0,86.0543,86.0632,85.7763,85.7942,2500.0
2013-04-17 14:50:00,95.65,96.09,95.65,95.95,3600.0,85.7763,86.1708,85.7763,86.0453,3600.0
2013-04-17 15:00:00,96.03,96.2,95.91,96.2,8400.0,86.117,86.2695,86.0094,86.2695,8400.0
2013-04-17 15:10:00,96.23,96.6,96.07,96.6,2300.0,86.2964,86.6282,86.1529,86.6282,2300.0
2013-04-17 15:20:00,96.51,96.6,96.29,96.58,4700.0,86.5475,86.6282,86.3502,86.6103,4700.0
2013-04-17 15:30:00,96.57,96.66,96.44,96.51,13900.0,86.6013,86.682,86.4847,86.5475,13900.0
2013-04-17 15:40:00,96.47,96.84,96.37,96.84,9900.0,86.5116,86.8434,86.4219,86.8434,9900.0
2013-04-17 15:50:00,96.81,96.87,96.52,96.55,17700.0,86.8165,86.8703,86.5565,86.5834,17700.0
2013-04-18 09:30:00,97.19,97.27,96.59,97.03,10900.0,87.1573,87.229,86.6192,87.0138,10900.0
2013-04-18 09:40:00,96.75,97.46,96.75,97.06,4700.0,86.7627,87.3994,86.7627,87.0407,4700.0
2013-04-18 09:50:00,96.87,97.21,96.66,96.75,7800.0,86.8703,87.1752,86.682,86.7627,7800.0
2013-04-18 10:00:00,96.57,96.57,95.31,95.31,8200.0,86.6013,86.6013,85.4714,85.4714,8200.0
2013-04-18 10:10:00,95.31,95.75,95.31,95.51,4000.0,85.4714,85.8659,85.4714,85.6507,4000.0
2013-04-18 10:20:00,95.34,96.02,95.32,95.87,7200.0,85.4983,86.1081,85.4803,85.9736,7200.0
2013-04-18 10:30:00,95.91,96.26,95.91,95.97,1700.0,86.0094,86.3233,86.0094,86.0632,1700.0
2013-04-18 10:40:00,96.0,96.56,95.97,96.49,2500.0,86.0901,86.5923,86.0632,86.5296,2500.0
2013-04-18 10:50:00,96.49,96.75,96.49,96.75,2400.0,86.5296,86.7627,86.5296,86.7627,2400.0
2013-04-18 11:00:00,96.64,96.75,96.49,96.5,7000.0,86.6641,86.7627,86.5296,86.5385,7000.0
2013-04-18 11:10:00,96.66,96.91,96.54,96.79,2900.0,86.682,86.9062,86.5744,86.7986,2900.0
2013-04-18 11:20:00,96.74,96.89,96.49,96.49,4500.0,86.7537,86.8883,86.5296,86.5296,4500.0
2013-04-18 11:30:00,96.5,96.5,96.1,96.26,3300.0,86.5385,86.5385,86.1798,86.3233,3300.0
2013-04-18 11:40:00,96.11,96.32,95.7,95.7,2400.0,86.1888,86.3771,85.8211,85.8211,2400.0
2013-04-18 11:50:00,95.81,95.81,95.63,95.64,700.0,85.9197,85.9197,85.7583,85.7673,700.0
2013-04-18 12:00:00,95.8,95.8,95.38,95.4,4100.0,85.9108,85.9108,85.5341,85.5521,4100.0
2013-04-18 12:10:00,95.38,95.49,95.19,95.19,3800.0,85.5341,85.6328,85.3637,85.3637,3800.0
2013-04-18 12:20:00,95.2,95.55,95.15,95.29,9200.0,85.3727,85.6866,85.3279,85.4534,9200.0
2013-04-18 12:30:00,95.25,95.25,95.03,95.04,2300.0,85.4176,85.4176,85.2203,85.2292,2300.0
2013-04-18 12:40:00,95.0,95.4,95.0,95.23,3900.0,85.1934,85.5521,85.1934,85.3996,3900.0
2013-04-18 12:50:00,95.16,95.23,95.08,95.09,4900.0,85.3368,85.3996,85.2651,85.2741,4900.0
2013-04-18 13:00:00,95.17,95.24,95.07,95.1,9500.0,85.3458,85.4086,85.2561,85.283,9500.0
2013-04-18 13:10:00,95.15,95.19,95.09,95.09,3000.0,85.3279,85.3637,85.2741,85.2741,3000.0
2013-04-18 13:20:00,95.13,95.18,95.11,95.15,3300.0,85.3099,85.3548,85.292,85.3279,3300.0
2013-04-18 13:30:00,95.14,95.2,95.09,95.16,9500.0,85.3189,85.3727,85.2741,85.3368,9500.0
2013-04-18 13:40:00,95.2,95.24,95.07,95.19,4400.0,85.3727,85.4086,85.2561,85.3637,4400.0
2013-04-18 13:50:00,95.2,95.2,94.94,95.03,3700.0,85.3727,85.3727,85.1396,85.2203,3700.0
2013-04-18 14:00:00,95.02,95.02,94.77,94.8,4300.0,85.2113,85.2113,84.9871,85.014,4300.0
2013-04-18 14:10:00,94.67,94.71,94.49,94.62,7200.0,84.8974,84.9333,84.736,84.8526,7200.0
2013-04-18 14:20:00,94.64,94.65,94.27,94.51,10200.0,84.8705,84.8795,84.5387,84.7539,10200.0
2013-04-18 14:30:00,94.58,94.7,94.43,94.53,5500.0,84.8167,84.9243,84.6822,84.7719,5500.0
2013-04-18 14:40:00,94.46,94.48,94.19,94.33,5300.0,84.7091,84.727,84.467,84.5925,5300.0
2013-04-18 14:50:00,94.16,94.34,94.02,94.19,5000.0,84.4401,84.6015,84.3145,84.467,5000.0
2013-04-18 15:00:00,94.23,94.36,94.06,94.36,9900.0,84.5028,84.6194,84.3504,84.6194,9900.0
2013-04-18 15:10:00,94.36,94.57,94.35,94.39,8400.0,84.6194,84.8077,84.6105,84.6463,8400.0
2013-04-18 15:20:00,94.38,94.41,94.23,94.29,5900.0,84.6374,84.6643,84.5028,84.5567,5900.0
2013-04-18 15:30:00,94.32,94.53,94.15,94.22,8400.0,84.5836,84.7719,84.4311,84.4939,8400.0
2013-04-18 15:40:00,94.3,94.48,94.23,94.36,10100.0,84.5656,84.727,84.5028,84.6194,10100.0
2013-04-18 15:50:00,94.42,94.68,94.34,94.5,31100.0,84.6732,84.9064,84.6015,84.745,31100.0
2013-04-19 09:30:00,95.38,97.19,94.72,94.94,39300.0,85.5341,87.1573,84.9423,85.1396,39300.0
2013-04-19 09:40:00,94.9,95.27,94.9,95.1,12500.0,85.1037,85.4355,85.1037,85.283,12500.0
2013-04-19 09:50:00,95.11,95.27,94.68,94.97,5500.0,85.292,85.4355,84.9064,85.1665,5500.0
2013-04-19 10:00:00,95.14,95.27,94.68,95.01,10200.0,85.3189,85.4355,84.9064,85.2023,10200.0
2013-04-19 10:10:00,94.98,95.03,94.8,94.8,3000.0,85.1754,85.2203,85.014,85.014,3000.0
2013-04-19 10:20:00,94.64,94.95,94.48,94.7,6600.0,84.8705,85.1485,84.727,84.9243,6600.0
2013-04-19 10:30:00,94.78,95.14,94.62,94.96,2500.0,84.9961,85.3189,84.8526,85.1575,2500.0
2013-04-19 10:40:00,95.24,95.25,94.93,95.09,3900.0,85.4086,85.4176,85.1306,85.2741,3900.0
2013-04-19 10:50:00,95.07,95.79,95.06,95.4,16700.0,85.2561,85.9018,85.2472,85.5521,16700.0
2013-04-19 11:00:00,95.35,95.49,95.21,95.46,10200.0,85.5072,85.6328,85.3817,85.6059,10200.0
2013-04-19 11:10:00,95.35,95.59,95.31,95.5,7100.0,85.5072,85.7225,85.4714,85.6417,7100.0
2013-04-19 11:20:00,95.58,95.91,95.56,95.79,2100.0,85.7135,86.0094,85.6956,85.9018,2100.0
2013-04-19 11:30:00,95.86,96.15,95.84,96.15,3300.0,85.9646,86.2246,85.9466,86.2246,3300.0
2013-04-19 11:40:00,96.12,96.55,96.1,96.55,8100.0,86.1977,86.5834,86.1798,86.5834,8100.0
2013-04-19 11:50:00,96.47,96.5,96.21,96.4,5600.0,86.5116,86.5385,86.2785,86.4488,5600.0
2013-04-19 12:00:00,96.43,96.48,96.17,96.3,7000.0,86.4757,86.5206,86.2426,86.3592,7000.0
2013-04-19 12:10:00,96.29,96.29,95.74,95.86,8800.0,86.3502,86.3502,85.857,85.9646,8800.0
2013-04-19 12:20:00,95.86,95.86,95.51,95.53,8500.0,85.9646,85.9646,85.6507,85.6686,8500.0
2013-04-19 12:30:00,95.54,95.8,95.47,95.54,15700.0,85.6776,85.9108,85.6148,85.6776,15700.0
2013-04-19 12:40:00,95.6,95.61,95.16,95.2,5900.0,85.7314,85.7404,85.3368,85.3727,5900.0
2013-04-19 12:50:00,95.19,95.46,95.18,95.2,4400.0,85.3637,85.6059,85.3548,85.3727,4400.0
2013-04-19 13:00:00,95.19,95.36,95.01,95.01,2400.0,85.3637,85.5162,85.2023,85.2023,2400.0
2013-04-19 13:10:00,95.05,95.25,94.94,95.23,3800.0,85.2382,85.4176,85.1396,85.3996,3800.0
2013-04-19 13:20:00,95.23,95.58,95.23,95.56,8300.0,85.3996,85.7135,85.3996,85.6956,8300.0
2013-04-19 13:30:00,95.58,95.71,95.4,95.4,4400.0,85.7135,85.8301,85.5521,85.5521,4400.0
2013-04-19 13:40:00,95.36,95.59,95.34,95.55,23200.0,85.5162,85.7225,85.4983,85.6866,23200.0
2013-04-19 13:50:00,95.47,95.48,95.27,95.31,10000.0,85.6148,85.6238,85.4355,85.4714,10000.0
2013-04-19 14:00:00,95.39,95.49,95.31,95.36,14200.0,85.5431,85.6328,85.4714,85.5162,14200.0
2013-04-19 14:10:00,95.31,95.4,95.2,95.2,3000.0,85.4714,85.5521,85.3727,85.3727,3000.0
2013-04-19 14:20:00,95.18,95.34,95.09,95.19,6100.0,85.3548,85.4983,85.2741,85.3637,6100.0
2013-04-19 14:30:00,95.21,95.24,94.96,94.96,7700.0,85.3817,85.4086,85.1575,85.1575,7700.0
2013-04-19 14:40:00,94.98,94.98,94.82,94.87,4600.0,85.1754,85.1754,85.0319,85.0768,4600.0
2013-04-19 14:50:00,94.9,95.02,94.85,94.85,5900.0,85.1037,85.2113,85.0588,85.0588,5900.0
2013-04-19 15:00:00,94.9,95.11,94.85,94.96,12200.0,85.1037,85.292,85.0588,85.1575,12200.0
2013-04-19 15:10:00,94.89,95.03,94.85,94.91,4900.0,85.0947,85.2203,85.0588,85.1127,4900.0
2013-04-19 15:20:00,94.91,95.05,94.89,95.05,6900.0,85.1127,85.2382,85.0947,85.2382,6900.0
2013-04-19 15:30:00,94.99,95.07,94.94,94.97,15300.0,85.1844,85.2561,85.1396,85.1665,15300.0
2013-04-19 15:40:00,94.95,95.24,94.95,95.04,30300.0,85.1485,85.4086,85.1485,85.2292,30300.0
2013-04-19 15:50:00,95.06,95.07,94.92,95.0,19100.0,85.2472,85.2561,85.1216,85.1934,19100.0
2013-04-22 09:30:00,95.3,95.3,93.94,93.94,7800.0,85.4624,85.4624,84.2428,84.2428,7800.0
2013-04-22 09:40:00,93.95,93.95,93.41,93.52,17700.0,84.2517,84.2517,83.7675,83.8661,17700.0
2013-04-22 09:50:00,93.52,93.86,93.12,93.81,7600.0,83.8661,84.171,83.5074,84.1262,7600.0
2013-04-22 10:00:00,93.71,93.71,93.17,93.39,5600.0,84.0365,84.0365,83.5523,83.7496,5600.0
2013-04-22 10:10:00,93.14,93.39,93.03,93.35,5300.0,83.5254,83.7496,83.4267,83.7137,5300.0
2013-04-22 10:20:00,93.27,93.51,93.16,93.32,17300.0,83.6419,83.8572,83.5433,83.6868,17300.0
2013-04-22 10:30:00,93.3,93.47,93.1,93.32,9100.0,83.6688,83.8213,83.4895,83.6868,9100.0
2013-04-22 10:40:00,93.34,93.64,93.31,93.58,6200.0,83.7047,83.9738,83.6778,83.9199,6200.0
2013-04-22 10:50:00,93.62,93.81,93.56,93.81,2800.0,83.9558,84.1262,83.902,84.1262,2800.0
2013-04-22 11:00:00,93.7,93.86,93.7,93.85,2100.0,84.0276,84.171,84.0276,84.1621,2100.0
2013-04-22 11:10:00,93.89,93.89,93.66,93.8,3800.0,84.1979,84.1979,83.9917,84.1172,3800.0
2013-04-22 11:20:00,93.86,94.01,93.8,94.01,5700.0,84.171,84.3056,84.1172,84.3056,5700.0
2013-04-22 11:30:00,93.94,94.17,93.87,94.17,4700.0,84.2428,84.449,84.18,84.449,4700.0
2013-04-22 11:40:00,94.26,94.32,94.05,94.08,3000.0,84.5297,84.5836,84.3414,84.3683,3000.0
2013-04-22 11:50:00,94.13,94.23,94.11,94.22,2900.0,84.4132,84.5028,84.3952,84.4939,2900.0
2013-04-22 12:00:00,94.27,94.54,94.2,94.51,4400.0,84.5387,84.7808,84.4759,84.7539,4400.0
2013-04-22 12:10:00,94.51,94.52,94.26,94.26,8100.0,84.7539,84.7629,84.5297,84.5297,8100.0
2013-04-22 12:20:00,94.31,94.38,94.28,94.37,3200.0,84.5746,84.6374,84.5477,84.6284,3200.0
2013-04-22 12:30:00,94.38,94.69,94.38,94.69,2800.0,84.6374,84.9154,84.6374,84.9154,2800.0
2013-04-22 12:40:00,94.95,94.96,94.8,94.8,3100.0,85.1485,85.1575,85.014,85.014,3100.0
2013-04-22 12:50:00,94.84,94.86,94.76,94.76,5500.0,85.0499,85.0678,84.9781,84.9781,5500.0
2013-04-22 13:00:00,94.81,94.81,94.55,94.55,4300.0,85.023,85.023,84.7898,84.7898,4300.0
2013-04-22 13:10:00,94.56,94.61,94.55,94.6,2300.0,84.7988,84.8436,84.7898,84.8347,2300.0
2013-04-22 13:20:00,94.55,94.68,94.55,94.67,4000.0,84.7898,84.9064,84.7898,84.8974,4000.0
2013-04-22 13:30:00,94.67,94.76,94.59,94.7,7800.0,84.8974,84.9781,84.8257,84.9243,7800.0
2013-04-22 13:40:00,94.7,94.8,94.43,94.43,9500.0,84.9243,85.014,84.6822,84.6822,9500.0
2013-04-22 13:50:00,94.51,94.7,94.45,94.7,1900.0,84.7539,84.9243,84.7001,84.9243,1900.0
2013-04-22 14:00:00,94.68,94.81,94.67,94.76,5400.0,84.9064,85.023,84.8974,84.9781,5400.0
2013-04-22 14:10:00,94.75,95.01,94.74,95.01,6300.0,84.9692,85.2023,84.9602,85.2023,6300.0
2013-04-22 14:20:00,95.05,95.22,94.96,94.96,5200.0,85.2382,85.3907,85.1575,85.1575,5200.0
2013-04-22 14:30:00,95.01,95.38,94.97,95.28,8200.0,85.2023,85.5341,85.1665,85.4445,8200.0
2013-04-22 14:40:00,95.34,95.38,95.15,95.15,6700.0,85.4983,85.5341,85.3279,85.3279,6700.0
2013-04-22 14:50:00,95.14,95.33,95.07,95.07,5400.0,85.3189,85.4893,85.2561,85.2561,5400.0
2013-04-22 15:00:00,95.07,95.25,95.07,95.17,6000.0,85.2561,85.4176,85.2561,85.3458,6000.0
2013-04-22 15:10:00,95.17,95.26,95.17,95.22,4500.0,85.3458,85.4265,85.3458,85.3907,4500.0
2013-04-22 15:20:00,95.18,95.26,95.1,95.15,5700.0,85.3548,85.4265,85.283,85.3279,5700.0
2013-04-22 15:30:00,95.19,95.36,95.12,95.3,12800.0,85.3637,85.5162,85.301,85.4624,12800.0
2013-04-22 15:40:00,95.26,95.3,95.12,95.12,6300.0,85.4265,85.4624,85.301,85.301,6300.0
2013-04-22 15:50:00,95.12,95.19,95.02,95.1,16200.0,85.301,85.3637,85.2113,85.283,16200.0
2013-04-23 09:30:00,95.88,96.25,95.69,96.25,5800.0,85.9825,86.3143,85.8121,86.3143,5800.0
2013-04-23 09:40:00,96.06,96.28,96.04,96.05,19400.0,86.1439,86.3412,86.126,86.135,19400.0
2013-04-23 09:50:00,96.05,96.22,95.95,95.95,5400.0,86.135,86.2874,86.0453,86.0453,5400.0
2013-04-23 10:00:00,95.96,96.13,95.74,95.77,5600.0,86.0543,86.2067,85.857,85.8839,5600.0
2013-04-23 10:10:00,95.77,96.43,95.68,96.4,5700.0,85.8839,86.4757,85.8032,86.4488,5700.0
2013-04-23 10:20:00,96.42,96.42,96.22,96.32,3600.0,86.4668,86.4668,86.2874,86.3771,3600.0
2013-04-23 10:30:00,96.34,96.78,96.3,96.65,17400.0,86.395,86.7896,86.3592,86.673,17400.0
2013-04-23 10:40:00,96.63,96.88,96.58,96.68,3400.0,86.6551,86.8793,86.6103,86.6999,3400.0
2013-04-23 10:50:00,96.71,96.73,96.34,96.34,5000.0,86.7268,86.7448,86.395,86.395,5000.0
2013-04-23 11:00:00,96.4,96.78,96.4,96.78,16700.0,86.4488,86.7896,86.4488,86.7896,16700.0
2013-04-23 11:10:00,96.77,96.77,96.46,96.77,2900.0,86.7806,86.7806,86.5026,86.7806,2900.0
2013-04-23 11:20:00,96.81,96.84,96.59,96.59,3400.0,86.8165,86.8434,86.6192,86.6192,3400.0
2013-04-23 11:30:00,96.58,96.67,96.58,96.6,2900.0,86.6103,86.691,86.6103,86.6282,2900.0
2013-04-23 11:40:00,96.45,96.55,96.43,96.5,2200.0,86.4937,86.5834,86.4757,86.5385,2200.0
2013-04-23 11:50:00,96.56,96.81,96.56,96.69,2500.0,86.5923,86.8165,86.5923,86.7089,2500.0
2013-04-23 12:00:00,96.72,96.72,96.4,96.56,2400.0,86.7358,86.7358,86.4488,86.5923,2400.0
2013-04-23 12:10:00,96.42,96.69,96.41,96.68,600.0,86.4668,86.7089,86.4578,86.6999,600.0
2013-04-23 12:20:00,96.69,96.74,96.65,96.66,1700.0,86.7089,86.7537,86.673,86.682,1700.0
2013-04-23 12:30:00,96.63,96.68,96.58,96.62,1700.0,86.6551,86.6999,86.6103,86.6461,1700.0
2013-04-23 12:40:00,96.63,96.69,96.5,96.5,2600.0,86.6551,86.7089,86.5385,86.5385,2600.0
2013-04-23 12:50:00,96.36,96.54,96.35,96.54,1700.0,86.413,86.5744,86.404,86.5744,1700.0
2013-04-23 13:00:00,96.42,96.45,95.88,95.88,9000.0,86.4668,86.4937,85.9825,85.9825,9000.0
2013-04-23 13:10:00,95.68,96.67,95.68,96.6,10100.0,85.8032,86.691,85.8032,86.6282,10100.0
2013-04-23 13:20:00,96.43,96.55,96.31,96.48,2400.0,86.4757,86.5834,86.3681,86.5206,2400.0
2013-04-23 13:30:00,96.48,96.59,96.35,96.58,1700.0,86.5206,86.6192,86.404,86.6103,1700.0
2013-04-23 13:40:00,96.49,96.58,96.42,96.58,1900.0,86.5296,86.6103,86.4668,86.6103,1900.0
2013-04-23 13:50:00,96.6,96.63,96.47,96.63,1100.0,86.6282,86.6551,86.5116,86.6551,1100.0
2013-04-23 14:00:00,96.62,96.71,96.59,96.65,1000.0,86.6461,86.7268,86.6192,86.673,1000.0
2013-04-23 14:10:00,96.48,96.48,96.35,96.44,2000.0,86.5206,86.5206,86.404,86.4847,2000.0
2013-04-23 14:20:00,96.42,96.49,96.41,96.48,900.0,86.4668,86.5296,86.4578,86.5206,900.0
2013-04-23 14:30:00,96.35,96.63,96.27,96.55,3900.0,86.404,86.6551,86.3323,86.5834,3900.0
2013-04-23 14:40:00,96.55,96.67,96.35,96.67,3300.0,86.5834,86.691,86.404,86.691,3300.0
2013-04-23 14:50:00,96.57,96.65,96.43,96.58,2200.0,86.6013,86.673,86.4757,86.6103,2200.0
2013-04-23 15:00:00,96.64,96.69,96.53,96.68,5900.0,86.6641,86.7089,86.5654,86.6999,5900.0
2013-04-23 15:10:00,96.67,96.7,96.51,96.51,4100.0,86.691,86.7179,86.5475,86.5475,4100.0
2013-04-23 15:20:00,96.59,96.73,96.57,96.64,3700.0,86.6192,86.7448,86.6013,86.6641,3700.0
2013-04-23 15:30:00,96.62,96.75,96.58,96.63,5600.0,86.6461,86.7627,86.6103,86.6551,5600.0
2013-04-23 15:40:00,96.71,96.71,96.57,96.65,5700.0,86.7268,86.7268,86.6013,86.673,5700.0
2013-04-23 15:50:00,96.65,96.67,96.55,96.6,11800.0,86.673,86.691,86.5834,86.6282,11800.0
2013-04-24 09:30:00,96.69,97.27,96.61,97.14,11200.0,86.7089,87.229,86.6372,87.1125,11200.0
2013-04-24 09:40:00,97.23,97.23,96.77,97.16,6800.0,87.1932,87.1932,86.7806,87.1304,6800.0
2013-04-24 09:50:00,97.16,97.16,96.94,97.07,4700.0,87.1304,87.1304,86.9331,87.0497,4700.0
2013-04-24 10:00:00,97.02,97.09,96.8,96.81,6900.0,87.0048,87.0676,86.8076,86.8165,6900.0
2013-04-24 10:10:00,96.77,96.91,96.59,96.6,6900.0,86.7806,86.9062,86.6192,86.6282,6900.0
2013-04-24 10:20:00,96.64,96.64,96.25,96.43,3600.0,86.6641,86.6641,86.3143,86.4757,3600.0
2013-04-24 10:30:00,96.43,96.86,96.43,96.64,4500.0,86.4757,86.8614,86.4757,86.6641,4500.0
2013-04-24 10:40:00,96.63,96.85,96.47,96.57,4200.0,86.6551,86.8524,86.5116,86.6013,4200.0
2013-04-24 10:50:00,96.53,96.67,96.44,96.45,2800.0,86.5654,86.691,86.4847,86.4937,2800.0
2013-04-24 11:00:00,96.54,96.77,96.46,96.7,10400.0,86.5744,86.7806,86.5026,86.7179,10400.0
2013-04-24 11:10:00,96.67,96.7,96.51,96.6,5200.0,86.691,86.7179,86.5475,86.6282,5200.0
2013-04-24 11:20:00,96.65,96.75,96.52,96.75,5000.0,86.673,86.7627,86.5565,86.7627,5000.0
2013-04-24 11:30:00,96.71,97.29,96.71,97.24,8300.0,86.7268,87.247,86.7268,87.2021,8300.0
2013-04-24 11:40:00,97.19,97.48,97.14,97.31,9900.0,87.1573,87.4174,87.1125,87.2649,9900.0
2013-04-24 11:50:00,97.36,97.6,97.36,97.5,4000.0,87.3097,87.525,87.3097,87.4353,4000.0
2013-04-24 12:00:00,97.53,97.69,97.46,97.66,2300.0,87.4622,87.6057,87.3994,87.5788,2300.0
2013-04-24 12:10:00,97.62,97.67,97.56,97.58,3500.0,87.5429,87.5877,87.4891,87.507,3500.0
2013-04-24 12:20:00,97.62,97.66,97.62,97.66,600.0,87.5429,87.5788,87.5429,87.5788,600.0
2013-04-24 12:30:00,97.7,97.88,97.46,97.47,10900.0,87.6146,87.7761,87.3994,87.4084,10900.0
2013-04-24 12:40:00,97.45,97.82,97.38,97.78,5900.0,87.3905,87.7223,87.3277,87.6864,5900.0
2013-04-24 12:50:00,97.72,97.73,97.65,97.66,2000.0,87.6326,87.6415,87.5698,87.5788,2000.0
2013-04-24 13:00:00,97.66,98.06,97.6,98.0,13500.0,87.5788,87.9375,87.525,87.8837,13500.0
2013-04-24 13:10:00,98.01,98.07,97.87,98.06,8000.0,87.8926,87.9465,87.7671,87.9375,8000.0
2013-04-24 13:20:00,98.07,98.15,97.97,98.02,7800.0,87.9465,88.0182,87.8568,87.9016,7800.0
2013-04-24 13:30:00,98.12,98.2,98.1,98.17,6600.0,87.9913,88.063,87.9734,88.0361,6600.0
2013-04-24 13:40:00,98.14,98.26,98.1,98.21,3400.0,88.0092,88.1168,87.9734,88.072,3400.0
2013-04-24 13:50:00,98.18,98.34,98.15,98.25,11000.0,88.0451,88.1886,88.0182,88.1079,11000.0
2013-04-24 14:00:00,98.32,98.6,98.29,98.46,6300.0,88.1706,88.4217,88.1437,88.2962,6300.0
2013-04-24 14:10:00,98.43,98.72,98.42,98.61,15700.0,88.2693,88.5294,88.2603,88.4307,15700.0
2013-04-24 14:20:00,98.61,99.0,98.61,98.87,9500.0,88.4307,88.7804,88.4307,88.6639,9500.0
2013-04-24 14:30:00,98.93,99.11,98.88,99.05,7900.0,88.7177,88.8791,88.6728,88.8253,7900.0
2013-04-24 14:40:00,99.02,99.05,98.68,98.85,8100.0,88.7984,88.8253,88.4935,88.6459,8100.0
2013-04-24 14:50:00,98.95,98.95,98.58,98.72,13900.0,88.7356,88.7356,88.4038,88.5294,13900.0
2013-04-24 15:00:00,98.85,99.09,98.85,98.92,6400.0,88.6459,88.8612,88.6459,88.7087,6400.0
2013-04-24 15:10:00,98.77,98.88,98.72,98.86,2800.0,88.5742,88.6728,88.5294,88.6549,2800.0
2013-04-24 15:20:00,98.87,98.87,98.75,98.83,4700.0,88.6639,88.6639,88.5563,88.628,4700.0
2013-04-24 15:30:00,98.82,98.94,98.75,98.76,13000.0,88.619,88.7266,88.5563,88.5652,13000.0
2013-04-24 15:40:00,98.76,98.8,98.68,98.74,10900.0,88.5652,88.6011,88.4935,88.5473,10900.0
2013-04-24 15:50:00,98.76,98.76,98.55,98.64,15200.0,88.5652,88.5652,88.3769,88.4576,15200.0
2013-04-25 09:30:00,99.11,99.34,98.97,99.34,5700.0,88.8791,89.0854,88.7535,89.0854,5700.0
2013-04-25 09:40:00,99.4,99.42,99.0,99.0,6100.0,89.1392,89.1571,88.7804,88.7804,6100.0
2013-04-25 09:50:00,99.26,99.72,99.11,99.6,4700.0,89.0136,89.4261,88.8791,89.3185,4700.0
2013-04-25 10:00:00,99.74,99.9,99.62,99.75,9200.0,89.4441,89.5875,89.3364,89.453,9200.0
2013-04-25 10:10:00,99.69,99.69,99.46,99.48,13000.0,89.3992,89.3992,89.193,89.2109,13000.0
2013-04-25 10:20:00,99.48,99.74,99.48,99.52,6500.0,89.2109,89.4441,89.2109,89.2468,6500.0
2013-04-25 10:30:00,99.53,99.53,99.34,99.43,2400.0,89.2557,89.2557,89.0854,89.1661,2400.0
2013-04-25 10:40:00,99.43,99.48,99.24,99.25,1600.0,89.1661,89.2109,88.9957,89.0046,1600.0
2013-04-25 10:50:00,99.33,99.39,99.31,99.37,1500.0,89.0764,89.1302,89.0584,89.1123,1500.0
2013-04-25 11:00:00,99.36,99.52,99.03,99.03,13800.0,89.1033,89.2468,88.8074,88.8074,13800.0
2013-04-25 11:10:00,99.03,99.12,98.93,99.07,2500.0,88.8074,88.8881,88.7177,88.8432,2500.0
2013-04-25 11:20:00,99.0,99.16,98.9,98.95,2300.0,88.7804,88.9239,88.6908,88.7356,2300.0
2013-04-25 11:30:00,98.95,98.95,98.65,98.67,2900.0,88.7356,88.7356,88.4666,88.4845,2900.0
2013-04-25 11:40:00,98.67,98.74,98.21,98.44,10500.0,88.4845,88.5473,88.072,88.2783,10500.0
2013-04-25 11:50:00,98.45,98.58,98.36,98.58,2400.0,88.2872,88.4038,88.2065,88.4038,2400.0
2013-04-25 12:00:00,98.65,99.0,98.64,98.95,12300.0,88.4666,88.7804,88.4576,88.7356,12300.0
2013-04-25 12:10:00,99.11,99.17,99.04,99.14,11200.0,88.8791,88.9329,88.8163,88.906,11200.0
2013-04-25 12:20:00,99.19,99.21,99.08,99.11,6700.0,88.9508,88.9688,88.8522,88.8791,6700.0
2013-04-25 12:30:00,99.21,99.3,99.03,99.13,10400.0,88.9688,89.0495,88.8074,88.897,10400.0
2013-04-25 12:40:00,99.09,99.2,99.0,99.03,1200.0,88.8612,88.9598,88.7804,88.8074,1200.0
2013-04-25 12:50:00,99.09,99.29,99.09,99.19,2000.0,88.8612,89.0405,88.8612,88.9508,2000.0
2013-04-25 13:00:00,99.3,99.3,99.18,99.22,4300.0,89.0495,89.0495,88.9419,88.9777,4300.0
2013-04-25 13:10:00,99.2,99.34,99.2,99.21,3900.0,88.9598,89.0854,88.9598,88.9688,3900.0
2013-04-25 13:20:00,99.21,99.28,99.19,99.19,2800.0,88.9688,89.0315,88.9508,88.9508,2800.0
2013-04-25 13:30:00,99.24,99.37,99.23,99.34,3600.0,88.9957,89.1123,88.9867,89.0854,3600.0
2013-04-25 13:40:00,99.31,99.42,99.21,99.21,13600.0,89.0584,89.1571,88.9688,88.9688,13600.0
2013-04-25 13:50:00,99.2,99.23,99.04,99.21,7200.0,88.9598,88.9867,88.8163,88.9688,7200.0
2013-04-25 14:00:00,99.25,99.29,99.03,99.03,5900.0,89.0046,89.0405,88.8074,88.8074,5900.0
2013-04-25 14:10:00,99.02,99.2,99.02,99.2,2900.0,88.7984,88.9598,88.7984,88.9598,2900.0
2013-04-25 14:20:00,99.12,99.22,99.12,99.22,1500.0,88.8881,88.9777,88.8881,88.9777,1500.0
2013-04-25 14:30:00,99.22,99.26,98.86,98.98,6000.0,88.9777,89.0136,88.6549,88.7625,6000.0
2013-04-25 14:40:00,99.0,99.08,98.85,98.9,3100.0,88.7804,88.8522,88.6459,88.6908,3100.0
2013-04-25 14:50:00,98.78,98.78,98.36,98.36,3900.0,88.5832,88.5832,88.2065,88.2065,3900.0
2013-04-25 15:00:00,98.43,98.53,98.18,98.34,16700.0,88.2693,88.359,88.0451,88.1886,16700.0
2013-04-25 15:10:00,98.4,98.53,98.22,98.3,42500.0,88.2424,88.359,88.081,88.1527,42500.0
2013-04-25 15:20:00,98.28,98.28,98.01,98.13,27900.0,88.1348,88.1348,87.8926,88.0003,27900.0
2013-04-25 15:30:00,98.12,98.31,98.07,98.22,9500.0,87.9913,88.1617,87.9465,88.081,9500.0
2013-04-25 15:40:00,98.22,98.35,98.11,98.13,13200.0,88.081,88.1975,87.9823,88.0003,13200.0
2013-04-25 15:50:00,98.1,98.14,97.86,97.94,18400.0,87.9734,88.0092,87.7581,87.8299,18400.0
2013-04-26 09:30:00,97.36,97.42,97.2,97.28,5500.0,87.3097,87.3635,87.1663,87.238,5500.0
2013-04-26 09:40:00,97.47,97.84,97.45,97.67,2000.0,87.4084,87.7402,87.3905,87.5877,2000.0
2013-04-26 09:50:00,97.87,97.92,97.68,97.74,2600.0,87.7671,87.8119,87.5967,87.6505,2600.0
2013-04-26 10:00:00,97.99,98.33,97.98,98.01,1600.0,87.8747,88.1796,87.8657,87.8926,1600.0
2013-04-26 10:10:00,97.8,97.8,97.53,97.61,2100.0,87.7043,87.7043,87.4622,87.5339,2100.0
2013-04-26 10:20:00,97.53,97.63,97.5,97.58,500.0,87.4622,87.5519,87.4353,87.507,500.0
2013-04-26 10:30:00,97.66,97.66,97.28,97.28,1800.0,87.5788,87.5788,87.238,87.238,1800.0
2013-04-26 10:40:00,97.5,97.56,97.38,97.41,1200.0,87.4353,87.4891,87.3277,87.3546,1200.0
2013-04-26 10:50:00,97.43,97.43,97.24,97.29,3000.0,87.3725,87.3725,87.2021,87.247,3000.0
2013-04-26 11:00:00,97.24,97.44,97.22,97.26,2200.0,87.2021,87.3815,87.1842,87.2201,2200.0
2013-04-26 11:10:00,97.28,97.58,97.19,97.27,7400.0,87.238,87.507,87.1573,87.229,7400.0
2013-04-26 11:20:00,97.18,97.24,97.05,97.2,3800.0,87.1483,87.2021,87.0317,87.1663,3800.0
2013-04-26 11:30:00,97.27,97.45,96.93,97.05,3300.0,87.229,87.3905,86.9241,87.0317,3300.0
2013-04-26 11:40:00,97.08,97.08,96.64,96.64,4500.0,87.0586,87.0586,86.6641,86.6641,4500.0
2013-04-26 11:50:00,96.65,96.74,96.55,96.57,2700.0,86.673,86.7537,86.5834,86.6013,2700.0
2013-04-26 12:00:00,96.59,96.59,96.42,96.49,2500.0,86.6192,86.6192,86.4668,86.5296,2500.0
2013-04-26 12:10:00,96.73,96.73,96.41,96.53,2300.0,86.7448,86.7448,86.4578,86.5654,2300.0
2013-04-26 12:20:00,96.6,96.65,96.24,96.52,11600.0,86.6282,86.673,86.3054,86.5565,11600.0
2013-04-26 12:30:00,96.5,96.5,95.69,95.69,20000.0,86.5385,86.5385,85.8121,85.8121,20000.0
2013-04-26 12:40:00,95.73,96.18,95.73,95.88,5800.0,85.848,86.2516,85.848,85.9825,5800.0
2013-04-26 12:50:00,96.01,96.18,95.91,96.07,2700.0,86.0991,86.2516,86.0094,86.1529,2700.0
2013-04-26 13:00:00,96.11,96.32,96.08,96.32,2000.0,86.1888,86.3771,86.1619,86.3771,2000.0
2013-04-26 13:10:00,96.4,96.47,96.27,96.43,1700.0,86.4488,86.5116,86.3323,86.4757,1700.0
2013-04-26 13:20:00,96.48,96.66,96.45,96.45,1800.0,86.5206,86.682,86.4937,86.4937,1800.0
2013-04-26 13:30:00,96.49,96.61,96.49,96.53,1600.0,86.5296,86.6372,86.5296,86.5654,1600.0
2013-04-26 13:40:00,96.55,96.91,96.48,96.72,3900.0,86.5834,86.9062,86.5206,86.7358,3900.0
2013-04-26 13:50:00,96.62,96.87,96.62,96.84,3100.0,86.6461,86.8703,86.6461,86.8434,3100.0
2013-04-26 14:00:00,96.83,96.89,96.64,96.71,4800.0,86.8345,86.8883,86.6641,86.7268,4800.0
2013-04-26 14:10:00,96.63,96.77,96.63,96.68,1100.0,86.6551,86.7806,86.6551,86.6999,1100.0
2013-04-26 14:20:00,96.66,96.79,96.55,96.55,1100.0,86.682,86.7986,86.5834,86.5834,1100.0
2013-04-26 14:30:00,96.65,96.83,96.6,96.71,3900.0,86.673,86.8345,86.6282,86.7268,3900.0
2013-04-26 14:40:00,96.7,96.89,96.68,96.89,2300.0,86.7179,86.8883,86.6999,86.8883,2300.0
2013-04-26 14:50:00,96.94,96.95,96.69,96.91,3900.0,86.9331,86.9421,86.7089,86.9062,3900.0
2013-04-26 15:00:00,96.94,96.98,96.9,96.95,4000.0,86.9331,86.969,86.8972,86.9421,4000.0
2013-04-26 15:10:00,96.97,96.97,96.65,96.71,12300.0,86.96,86.96,86.673,86.7268,12300.0
2013-04-26 15:20:00,96.71,96.86,96.68,96.8,10100.0,86.7268,86.8614,86.6999,86.8076,10100.0
2013-04-26 15:30:00,96.81,96.81,96.63,96.63,5900.0,86.8165,86.8165,86.6551,86.6551,5900.0
2013-04-26 15:40:00,96.63,96.75,96.62,96.73,6200.0,86.6551,86.7627,86.6461,86.7448,6200.0
2013-04-26 15:50:00,96.69,96.74,96.53,96.66,14200.0,86.7089,86.7537,86.5654,86.682,14200.0
2013-04-29 09:30:00,97.44,97.44,96.69,96.82,7600.0,87.3815,87.3815,86.7089,86.8255,7600.0
2013-04-29 09:40:00,96.86,97.19,96.86,97.16,6400.0,86.8614,87.1573,86.8614,87.1304,6400.0
2013-04-29 09:50:00,97.16,97.3,97.09,97.11,4200.0,87.1304,87.2559,87.0676,87.0855,4200.0
2013-04-29 10:00:00,97.11,98.26,97.11,98.01,30800.0,87.0855,88.1168,87.0855,87.8926,30800.0
2013-04-29 10:10:00,98.01,98.17,97.84,97.84,10900.0,87.8926,88.0361,87.7402,87.7402,10900.0
2013-04-29 10:20:00,97.9,97.98,97.82,97.95,1100.0,87.794,87.8657,87.7223,87.8388,1100.0
2013-04-29 10:30:00,97.81,97.81,97.68,97.71,2400.0,87.7133,87.7133,87.5967,87.6236,2400.0
2013-04-29 10:40:00,97.67,97.68,97.56,97.68,7400.0,87.5877,87.5967,87.4891,87.5967,7400.0
2013-04-29 10:50:00,97.63,97.65,97.57,97.65,2900.0,87.5519,87.5698,87.4981,87.5698,2900.0
2013-04-29 11:00:00,97.82,97.83,97.82,97.83,300.0,87.7223,87.7312,87.7223,87.7312,300.0
2013-04-29 11:10:00,97.83,97.86,97.48,97.65,6000.0,87.7312,87.7581,87.4174,87.5698,6000.0
2013-04-29 11:20:00,97.73,97.82,97.67,97.81,2100.0,87.6415,87.7223,87.5877,87.7133,2100.0
2013-04-29 11:30:00,97.85,98.03,97.82,98.0,5600.0,87.7492,87.9106,87.7223,87.8837,5600.0
2013-04-29 11:40:00,97.94,98.09,97.94,97.98,11400.0,87.8299,87.9644,87.8299,87.8657,11400.0
2013-04-29 11:50:00,97.98,98.03,97.73,97.96,7500.0,87.8657,87.9106,87.6415,87.8478,7500.0
2013-04-29 12:00:00,97.95,98.36,97.94,98.21,11100.0,87.8388,88.2065,87.8299,88.072,11100.0
2013-04-29 12:10:00,98.22,98.71,98.16,98.71,15000.0,88.081,88.5204,88.0272,88.5204,15000.0
2013-04-29 12:20:00,98.72,98.89,98.67,98.69,13600.0,88.5294,88.6818,88.4845,88.5024,13600.0
2013-04-29 12:30:00,98.69,98.75,98.69,98.73,7900.0,88.5024,88.5563,88.5024,88.5383,7900.0
2013-04-29 12:40:00,98.76,98.76,97.78,98.34,15900.0,88.5652,88.5652,87.6864,88.1886,15900.0
2013-04-29 12:50:00,98.4,98.47,98.4,98.45,1400.0,88.2424,88.3052,88.2424,88.2872,1400.0
2013-04-29 13:00:00,98.43,98.44,98.35,98.37,2800.0,88.2693,88.2783,88.1975,88.2155,2800.0
2013-04-29 13:10:00,98.37,98.5,98.37,98.5,8300.0,88.2155,88.3321,88.2155,88.3321,8300.0
2013-04-29 13:20:00,98.5,98.56,98.38,98.49,12600.0,88.3321,88.3859,88.2245,88.3231,12600.0
2013-04-29 13:30:00,98.5,98.59,98.46,98.51,7600.0,88.3321,88.4128,88.2962,88.341,7600.0
2013-04-29 13:40:00,98.48,98.62,98.46,98.58,10400.0,88.3141,88.4397,88.2962,88.4038,10400.0
2013-04-29 13:50:00,98.56,98.6,98.1,98.28,21700.0,88.3859,88.4217,87.9734,88.1348,21700.0
2013-04-29 14:00:00,98.37,98.56,98.36,98.55,10400.0,88.2155,88.3859,88.2065,88.3769,10400.0
2013-04-29 14:10:00,98.55,98.77,98.48,98.74,12000.0,88.3769,88.5742,88.3141,88.5473,12000.0
2013-04-29 14:20:00,98.8,99.01,98.74,99.01,7300.0,88.6011,88.7894,88.5473,88.7894,7300.0
2013-04-29 14:30:00,99.01,99.04,98.6,98.75,9100.0,88.7894,88.8163,88.4217,88.5563,9100.0
2013-04-29 14:40:00,98.76,98.9,98.68,98.7,7900.0,88.5652,88.6908,88.4935,88.5114,7900.0
2013-04-29 14:50:00,98.76,98.94,98.64,98.86,10500.0,88.5652,88.7266,88.4576,88.6549,10500.0
2013-04-29 15:00:00,98.85,98.86,98.69,98.76,12200.0,88.6459,88.6549,88.5024,88.5652,12200.0
2013-04-29 15:10:00,98.81,98.86,98.51,98.58,27300.0,88.6101,88.6549,88.341,88.4038,27300.0
2013-04-29 15:20:00,98.54,98.7,98.42,98.69,34500.0,88.3679,88.5114,88.2603,88.5024,34500.0
2013-04-29 15:30:00,98.71,98.85,98.64,98.7,18700.0,88.5204,88.6459,88.4576,88.5114,18700.0
2013-04-29 15:40:00,98.69,98.76,98.48,98.5,21100.0,88.5024,88.5652,88.3141,88.3321,21100.0
2013-04-29 15:50:00,98.52,98.61,98.38,98.47,27000.0,88.35,88.4307,88.2245,88.3052,27000.0
2013-04-30 09:30:00,98.0,102.72,97.0,101.11,71800.0,87.8837,92.1164,86.9869,90.6726,71800.0
2013-04-30 09:40:00,101.39,102.28,100.25,100.25,39300.0,90.9237,91.7219,89.9014,89.9014,39300.0
2013-04-30 09:50:00,99.95,100.37,99.64,100.13,28100.0,89.6324,90.009,89.3544,89.7938,28100.0
2013-04-30 10:00:00,100.19,100.4,99.84,100.2,31400.0,89.8476,90.0359,89.5337,89.8566,31400.0
2013-04-30 10:10:00,100.35,101.16,100.25,101.05,21400.0,89.9911,90.7175,89.9014,90.6188,21400.0
2013-04-30 10:20:00,101.03,101.06,100.67,101.0,32800.0,90.6009,90.6278,90.2781,90.574,32800.0
2013-04-30 10:30:00,101.03,101.32,100.95,101.04,20600.0,90.6009,90.861,90.5292,90.6099,20600.0
2013-04-30 10:40:00,100.88,101.38,100.76,100.85,18500.0,90.4664,90.9148,90.3588,90.4395,18500.0
2013-04-30 10:50:00,100.91,100.91,100.09,100.36,3900.0,90.4933,90.4933,89.7579,90.0001,3900.0
2013-04-30 11:00:00,100.26,100.55,100.2,100.46,11100.0,89.9104,90.1704,89.8566,90.0897,11100.0
2013-04-30 11:10:00,100.51,100.93,100.37,100.92,9600.0,90.1346,90.5112,90.009,90.5023,9600.0
2013-04-30 11:20:00,100.92,100.92,99.84,100.09,9500.0,90.5023,90.5023,89.5337,89.7579,9500.0
2013-04-30 11:30:00,100.01,100.85,99.84,100.7,5500.0,89.6862,90.4395,89.5337,90.305,5500.0
2013-04-30 11:40:00,100.65,100.77,100.55,100.74,1700.0,90.2601,90.3677,90.1704,90.3408,1700.0
2013-04-30 11:50:00,100.61,100.84,100.33,100.4,5500.0,90.2243,90.4305,89.9732,90.0359,5500.0
2013-04-30 12:00:00,100.58,100.98,100.52,100.77,11700.0,90.1973,90.5561,90.1435,90.3677,11700.0
2013-04-30 12:10:00,100.53,100.7,100.53,100.59,4200.0,90.1525,90.305,90.1525,90.2063,4200.0
2013-04-30 12:20:00,100.59,100.64,100.35,100.35,2900.0,90.2063,90.2512,89.9911,89.9911,2900.0
2013-04-30 12:30:00,100.29,100.63,100.28,100.55,5000.0,89.9373,90.2422,89.9283,90.1704,5000.0
2013-04-30 12:40:00,100.51,100.66,100.46,100.64,13300.0,90.1346,90.2691,90.0897,90.2512,13300.0
2013-04-30 12:50:00,100.58,100.83,100.57,100.68,5900.0,90.1973,90.4215,90.1884,90.287,5900.0
2013-04-30 13:00:00,100.78,100.78,100.29,100.42,4100.0,90.3767,90.3767,89.9373,90.0539,4100.0
2013-04-30 13:10:00,100.4,100.52,100.35,100.52,1000.0,90.0359,90.1435,89.9911,90.1435,1000.0
2013-04-30 13:20:00,100.42,100.52,100.19,100.32,3400.0,90.0539,90.1435,89.8476,89.9642,3400.0
2013-04-30 13:30:00,100.32,100.69,100.29,100.64,7000.0,89.9642,90.296,89.9373,90.2512,7000.0
2013-04-30 13:40:00,100.57,100.64,100.34,100.58,3700.0,90.1884,90.2512,89.9821,90.1973,3700.0
2013-04-30 13:50:00,100.58,100.58,100.21,100.32,13200.0,90.1973,90.1973,89.8655,89.9642,13200.0
2013-04-30 14:00:00,100.27,100.39,100.06,100.16,5500.0,89.9193,90.027,89.731,89.8207,5500.0
2013-04-30 14:10:00,100.16,100.59,100.09,100.59,6200.0,89.8207,90.2063,89.7579,90.2063,6200.0
2013-04-30 14:20:00,100.55,100.61,100.32,100.4,7200.0,90.1704,90.2243,89.9642,90.0359,7200.0
2013-04-30 14:30:00,100.38,100.4,100.23,100.4,9600.0,90.018,90.0359,89.8835,90.0359,9600.0
2013-04-30 14:40:00,100.33,100.55,100.3,100.55,7200.0,89.9732,90.1704,89.9463,90.1704,7200.0
2013-04-30 14:50:00,100.55,100.57,100.19,100.35,65600.0,90.1704,90.1884,89.8476,89.9911,65600.0
2013-04-30 15:00:00,100.36,100.82,100.36,100.82,14700.0,90.0001,90.4126,90.0001,90.4126,14700.0
2013-04-30 15:10:00,100.99,101.3,100.8,101.14,12500.0,90.565,90.843,90.3946,90.6995,12500.0
2013-04-30 15:20:00,101.19,101.77,101.08,101.41,23700.0,90.7444,91.2645,90.6457,90.9417,23700.0
2013-04-30 15:30:00,101.42,101.46,101.29,101.42,22300.0,90.9506,90.9865,90.8341,90.9506,22300.0
2013-04-30 15:40:00,101.38,101.49,101.22,101.23,19500.0,90.9148,91.0134,90.7713,90.7803,19500.0
2013-04-30 15:50:00,101.19,101.34,100.86,100.94,75300.0,90.7444,90.8789,90.4484,90.5202,75300.0
2013-05-01 09:30:00,100.66,101.03,99.72,100.18,30100.0,90.2691,90.6009,89.4261,89.8386,30100.0
2013-05-01 09:40:00,100.22,101.26,100.2,100.63,19600.0,89.8745,90.8072,89.8566,90.2422,19600.0
2013-05-01 09:50:00,100.58,100.63,100.08,100.2,16700.0,90.1973,90.2422,89.749,89.8566,16700.0
2013-05-01 10:00:00,100.16,100.22,99.69,100.13,10900.0,89.8207,89.8745,89.3992,89.7938,10900.0
2013-05-01 10:10:00,100.14,100.22,100.0,100.09,9200.0,89.8028,89.8745,89.6772,89.7579,9200.0
2013-05-01 10:20:00,100.17,100.45,100.05,100.12,13500.0,89.8297,90.0808,89.7221,89.7848,13500.0
2013-05-01 10:30:00,100.15,100.5,100.06,100.06,11000.0,89.8117,90.1256,89.731,89.731,11000.0
2013-05-01 10:40:00,100.04,100.12,100.0,100.01,8100.0,89.7131,89.7848,89.6772,89.6862,8100.0
2013-05-01 10:50:00,100.03,100.2,99.76,99.88,16600.0,89.7041,89.8566,89.462,89.5696,16600.0
2013-05-01 11:00:00,99.93,100.25,99.91,100.17,20500.0,89.6144,89.9014,89.5965,89.8297,20500.0
2013-05-01 11:10:00,100.17,100.18,99.76,100.08,16900.0,89.8297,89.8386,89.462,89.749,16900.0
2013-05-01 11:20:00,100.07,100.5,100.03,100.5,15000.0,89.74,90.1256,89.7041,90.1256,15000.0
2013-05-01 11:30:00,100.41,100.42,100.29,100.42,6200.0,90.0449,90.0539,89.9373,90.0539,6200.0
2013-05-01 11:40:00,100.38,100.41,100.18,100.33,4400.0,90.018,90.0449,89.8386,89.9732,4400.0
2013-05-01 11:50:00,100.25,100.47,100.25,100.36,6000.0,89.9014,90.0987,89.9014,90.0001,6000.0
2013-05-01 12:00:00,100.35,100.42,100.19,100.3,5100.0,89.9911,90.0539,89.8476,89.9463,5100.0
2013-05-01 12:10:00,100.24,100.25,99.97,99.97,3900.0,89.8924,89.9014,89.6503,89.6503,3900.0
2013-05-01 12:20:00,99.96,100.11,99.96,100.03,3100.0,89.6414,89.7759,89.6414,89.7041,3100.0
2013-05-01 12:30:00,100.04,100.08,99.89,100.02,3500.0,89.7131,89.749,89.5786,89.6952,3500.0
2013-05-01 12:40:00,100.07,100.1,99.89,99.96,3000.0,89.74,89.7669,89.5786,89.6414,3000.0
2013-05-01 12:50:00,99.93,100.04,99.83,99.89,18500.0,89.6144,89.7131,89.5248,89.5786,18500.0
2013-05-01 13:00:00,99.8,99.86,99.5,99.79,12600.0,89.4979,89.5517,89.2288,89.4889,12600.0
2013-05-01 13:10:00,99.71,99.71,99.5,99.66,4300.0,89.4172,89.4172,89.2288,89.3723,4300.0
2013-05-01 13:20:00,99.67,99.92,99.66,99.88,4500.0,89.3813,89.6055,89.3723,89.5696,4500.0
2013-05-01 13:30:00,99.84,99.84,99.77,99.82,1700.0,89.5337,89.5337,89.471,89.5158,1700.0
2013-05-01 13:40:00,99.8,99.84,99.62,99.75,9600.0,89.4979,89.5337,89.3364,89.453,9600.0
2013-05-01 13:50:00,99.74,101.15,99.69,99.91,31100.0,89.4441,90.7085,89.3992,89.5965,31100.0
2013-05-01 14:00:00,99.93,100.14,99.93,100.0,5600.0,89.6144,89.8028,89.6144,89.6772,5600.0
2013-05-01 14:10:00,99.99,99.99,99.51,99.58,12600.0,89.6683,89.6683,89.2378,89.3006,12600.0
2013-05-01 14:20:00,99.59,100.02,99.59,100.0,15600.0,89.3095,89.6952,89.3095,89.6772,15600.0
2013-05-01 14:30:00,99.96,100.07,99.85,99.9,10000.0,89.6414,89.74,89.5427,89.5875,10000.0
2013-05-01 14:40:00,99.79,100.08,99.79,100.08,8700.0,89.4889,89.749,89.4889,89.749,8700.0
2013-05-01 14:50:00,100.0,100.24,99.88,100.06,7100.0,89.6772,89.8924,89.5696,89.731,7100.0
2013-05-01 15:00:00,100.01,100.11,99.9,99.9,13300.0,89.6862,89.7759,89.5875,89.5875,13300.0
2013-05-01 15:10:00,99.93,100.0,99.74,99.75,8600.0,89.6144,89.6772,89.4441,89.453,8600.0
2013-05-01 15:20:00,99.75,99.82,99.05,99.07,19200.0,89.453,89.5158,88.8253,88.8432,19200.0
2013-05-01 15:30:00,99.07,99.36,99.03,99.22,33400.0,88.8432,89.1033,88.8074,88.9777,33400.0
2013-05-01 15:40:00,99.25,99.27,98.83,99.05,13500.0,89.0046,89.0226,88.628,88.8253,13500.0
2013-05-01 15:50:00,99.11,99.6,99.04,99.48,25000.0,88.8791,89.3185,88.8163,89.2109,25000.0
2013-05-02 09:30:00,99.72,100.91,99.72,100.52,7600.0,89.4261,90.4933,89.4261,90.1435,7600.0
2013-05-02 09:40:00,100.58,100.86,100.29,100.39,18800.0,90.1973,90.4484,89.9373,90.027,18800.0
2013-05-02 09:50:00,100.16,100.65,100.14,100.45,7100.0,89.8207,90.2601,89.8028,90.0808,7100.0
2013-05-02 10:00:00,100.46,100.65,100.34,100.65,2800.0,90.0897,90.2601,89.9821,90.2601,2800.0
2013-05-02 10:10:00,100.66,101.39,100.66,101.23,4800.0,90.2691,90.9237,90.2691,90.7803,4800.0
2013-05-02 10:20:00,101.25,101.79,101.25,101.7,5300.0,90.7982,91.2824,90.7982,91.2017,5300.0
2013-05-02 10:30:00,101.68,102.25,101.68,102.05,6600.0,91.1838,91.695,91.1838,91.5156,6600.0
2013-05-02 10:40:00,102.05,102.39,101.92,102.32,4200.0,91.5156,91.8205,91.399,91.7577,4200.0
2013-05-02 10:50:00,102.34,102.48,102.21,102.36,6600.0,91.7757,91.9012,91.6591,91.7936,6600.0
2013-05-02 11:00:00,102.26,102.49,102.18,102.45,3900.0,91.7039,91.9102,91.6322,91.8743,3900.0
2013-05-02 11:10:00,102.43,102.7,102.3,102.3,4800.0,91.8564,92.0985,91.7398,91.7398,4800.0
2013-05-02 11:20:00,102.24,102.51,102.24,102.51,4500.0,91.686,91.9281,91.686,91.9281,4500.0
2013-05-02 11:30:00,102.48,102.48,102.24,102.33,2600.0,91.9012,91.9012,91.686,91.7667,2600.0
2013-05-02 11:40:00,102.24,102.5,102.14,102.48,2800.0,91.686,91.9192,91.5963,91.9012,2800.0
2013-05-02 11:50:00,102.47,102.81,102.43,102.78,7000.0,91.8922,92.1972,91.8564,92.1702,7000.0
2013-05-02 12:00:00,102.73,102.96,102.66,102.89,9400.0,92.1254,92.3317,92.0626,92.2689,9400.0
2013-05-02 12:10:00,102.87,103.08,102.77,103.0,7500.0,92.251,92.4393,92.1613,92.3675,7500.0
2013-05-02 12:20:00,102.97,103.05,102.69,102.81,5600.0,92.3406,92.4124,92.0895,92.1972,5600.0
2013-05-02 12:30:00,102.76,102.89,102.66,102.89,4400.0,92.1523,92.2689,92.0626,92.2689,4400.0
2013-05-02 12:40:00,102.89,103.22,102.89,103.22,8300.0,92.2689,92.5648,92.2689,92.5648,8300.0
2013-05-02 12:50:00,103.24,103.49,103.15,103.49,6200.0,92.5828,92.807,92.5021,92.807,6200.0
2013-05-02 13:00:00,103.5,103.52,103.32,103.33,4500.0,92.8159,92.8339,92.6545,92.6635,4500.0
2013-05-02 13:10:00,103.26,103.57,103.24,103.24,8600.0,92.6007,92.8787,92.5828,92.5828,8600.0
2013-05-02 13:20:00,103.26,103.38,103.11,103.17,4900.0,92.6007,92.7083,92.4662,92.52,4900.0
2013-05-02 13:30:00,103.14,103.22,103.0,103.16,4300.0,92.4931,92.5648,92.3675,92.511,4300.0
2013-05-02 13:40:00,103.01,103.11,102.92,102.92,2200.0,92.3765,92.4662,92.2958,92.2958,2200.0
2013-05-02 13:50:00,102.92,103.27,102.9,103.27,6500.0,92.2958,92.6097,92.2779,92.6097,6500.0
2013-05-02 14:00:00,103.21,103.21,102.87,102.98,4000.0,92.5559,92.5559,92.251,92.3496,4000.0
2013-05-02 14:10:00,102.98,103.22,102.93,103.22,6800.0,92.3496,92.5648,92.3048,92.5648,6800.0
2013-05-02 14:20:00,103.23,103.23,102.94,102.94,2700.0,92.5738,92.5738,92.3137,92.3137,2700.0
2013-05-02 14:30:00,102.95,103.41,102.94,103.29,18900.0,92.3227,92.7352,92.3137,92.6276,18900.0
2013-05-02 14:40:00,103.26,103.28,102.99,102.99,11000.0,92.6007,92.6186,92.3586,92.3586,11000.0
2013-05-02 14:50:00,102.99,103.01,102.93,103.0,4700.0,92.3586,92.3765,92.3048,92.3675,4700.0
2013-05-02 15:00:00,102.98,103.01,102.85,102.89,3100.0,92.3496,92.3765,92.233,92.2689,3100.0
2013-05-02 15:10:00,102.85,102.96,102.85,102.94,3900.0,92.233,92.3317,92.233,92.3137,3900.0
2013-05-02 15:20:00,102.94,103.05,102.92,103.04,6700.0,92.3137,92.4124,92.2958,92.4034,6700.0
2013-05-02 15:30:00,103.04,103.11,103.01,103.01,7700.0,92.4034,92.4662,92.3765,92.3765,7700.0
2013-05-02 15:40:00,103.01,103.07,102.96,103.03,11300.0,92.3765,92.4303,92.3317,92.3944,11300.0
2013-05-02 15:50:00,103.04,103.07,102.85,103.04,14600.0,92.4034,92.4303,92.233,92.4034,14600.0
2013-05-03 09:30:00,103.61,105.34,103.61,105.34,3800.0,92.9146,94.466,92.9146,94.466,3800.0
2013-05-03 09:40:00,105.19,105.67,105.01,105.67,10700.0,94.3315,94.7619,94.1701,94.7619,10700.0
2013-05-03 09:50:00,105.6,105.96,105.54,105.55,4300.0,94.6991,95.022,94.6453,94.6543,4300.0
2013-05-03 10:00:00,105.56,106.0,105.41,105.9,10300.0,94.6633,95.0579,94.5288,94.9682,10300.0
2013-05-03 10:10:00,105.95,106.88,105.95,106.61,19200.0,95.013,95.847,95.013,95.6049,19200.0
2013-05-03 10:20:00,106.72,107.21,106.68,107.09,6100.0,95.7035,96.1429,95.6677,96.0353,6100.0
2013-05-03 10:30:00,107.31,107.49,107.28,107.28,3700.0,96.2326,96.394,96.2057,96.2057,3700.0
2013-05-03 10:40:00,107.36,108.36,107.25,108.35,20600.0,96.2775,97.1742,96.1788,97.1653,20600.0
2013-05-03 10:50:00,108.37,108.38,107.37,107.5,8300.0,97.1832,97.1922,96.2864,96.403,8300.0
2013-05-03 11:00:00,107.65,107.75,107.27,107.43,9900.0,96.5375,96.6272,96.1968,96.3402,9900.0
2013-05-03 11:10:00,107.48,107.51,107.21,107.21,3300.0,96.3851,96.412,96.1429,96.1429,3300.0
2013-05-03 11:20:00,107.37,107.39,107.06,107.24,4400.0,96.2864,96.3044,96.0084,96.1699,4400.0
2013-05-03 11:30:00,107.34,107.37,107.27,107.32,36900.0,96.2595,96.2864,96.1968,96.2416,36900.0
2013-05-03 11:40:00,107.32,107.33,107.25,107.3,1900.0,96.2416,96.2506,96.1788,96.2237,1900.0
2013-05-03 11:50:00,107.35,107.37,107.12,107.26,5000.0,96.2685,96.2864,96.0622,96.1878,5000.0
2013-05-03 12:00:00,107.37,107.74,107.35,107.62,3200.0,96.2864,96.6182,96.2685,96.5106,3200.0
2013-05-03 12:10:00,107.6,107.66,107.37,107.46,2700.0,96.4927,96.5465,96.2864,96.3671,2700.0
2013-05-03 12:20:00,107.47,107.73,107.39,107.62,9500.0,96.3761,96.6093,96.3044,96.5106,9500.0
2013-05-03 12:30:00,107.69,107.9,107.67,107.85,11500.0,96.5734,96.7617,96.5555,96.7169,11500.0
2013-05-03 12:40:00,107.78,108.16,107.78,108.16,20800.0,96.6541,96.9949,96.6541,96.9949,20800.0
2013-05-03 12:50:00,108.14,108.43,108.02,108.37,23100.0,96.9769,97.237,96.8693,97.1832,23100.0
2013-05-03 13:00:00,108.38,108.38,107.63,107.63,17200.0,97.1922,97.1922,96.5196,96.5196,17200.0
2013-05-03 13:10:00,107.55,107.57,107.45,107.47,1200.0,96.4479,96.4658,96.3582,96.3761,1200.0
2013-05-03 13:20:00,107.3,107.4,106.84,106.84,4100.0,96.2237,96.3133,95.8111,95.8111,4100.0
2013-05-03 13:30:00,106.7,106.88,106.57,106.88,3800.0,95.6856,95.847,95.569,95.847,3800.0
2013-05-03 13:40:00,106.87,107.05,106.72,106.95,11100.0,95.838,95.9995,95.7035,95.9098,11100.0
2013-05-03 13:50:00,106.92,106.96,106.74,106.76,5700.0,95.8829,95.9188,95.7215,95.7394,5700.0
2013-05-03 14:00:00,106.78,106.98,106.41,106.5,9600.0,95.7573,95.9367,95.4255,95.5062,9600.0
2013-05-03 14:10:00,106.54,106.88,106.48,106.48,7600.0,95.5421,95.847,95.4883,95.4883,7600.0
2013-05-03 14:20:00,106.56,106.89,106.54,106.61,5000.0,95.56,95.856,95.5421,95.6049,5000.0
2013-05-03 14:30:00,106.6,106.76,106.6,106.63,2000.0,95.5959,95.7394,95.5959,95.6228,2000.0
2013-05-03 14:40:00,106.5,106.52,106.13,106.21,4400.0,95.5062,95.5242,95.1744,95.2462,4400.0
2013-05-03 14:50:00,106.21,106.21,105.69,105.78,9300.0,95.2462,95.2462,94.7799,94.8606,9300.0
2013-05-03 15:00:00,105.9,105.9,105.53,105.65,8600.0,94.9682,94.9682,94.6364,94.744,8600.0
2013-05-03 15:10:00,105.66,106.39,105.66,106.28,6800.0,94.753,95.4076,94.753,95.309,6800.0
2013-05-03 15:20:00,106.32,106.66,106.21,106.64,6200.0,95.3448,95.6497,95.2462,95.6318,6200.0
2013-05-03 15:30:00,106.67,106.97,106.66,106.78,8300.0,95.6587,95.9277,95.6497,95.7573,8300.0
2013-05-03 15:40:00,106.8,107.06,106.72,106.9,19300.0,95.7753,96.0084,95.7035,95.8649,19300.0
2013-05-03 15:50:00,106.83,106.96,106.63,106.68,13000.0,95.8022,95.9188,95.6228,95.6677,13000.0
2013-05-06 09:30:00,106.52,106.52,106.14,106.18,4000.0,95.5242,95.5242,95.1834,95.2193,4000.0
2013-05-06 09:40:00,105.89,106.03,105.66,105.87,4300.0,94.9592,95.0848,94.753,94.9413,4300.0
2013-05-06 09:50:00,105.9,106.42,105.88,105.95,2300.0,94.9682,95.4345,94.9502,95.013,2300.0
2013-05-06 10:00:00,105.89,106.51,105.89,106.51,1600.0,94.9592,95.5152,94.9592,95.5152,1600.0
2013-05-06 10:10:00,106.5,106.59,106.24,106.52,3900.0,95.5062,95.587,95.2731,95.5242,3900.0
2013-05-06 10:20:00,106.52,106.95,106.46,106.46,11800.0,95.5242,95.9098,95.4704,95.4704,11800.0
2013-05-06 10:30:00,106.53,106.71,106.4,106.71,1800.0,95.5331,95.6946,95.4166,95.6946,1800.0
2013-05-06 10:40:00,106.52,106.55,106.15,106.35,3100.0,95.5242,95.5511,95.1924,95.3717,3100.0
2013-05-06 10:50:00,106.28,106.68,106.16,106.5,4500.0,95.309,95.6677,95.2013,95.5062,4500.0
2013-05-06 11:00:00,106.47,106.54,106.2,106.23,1300.0,95.4793,95.5421,95.2372,95.2641,1300.0
2013-05-06 11:10:00,106.2,106.67,106.15,106.53,6800.0,95.2372,95.6587,95.1924,95.5331,6800.0
2013-05-06 11:20:00,106.54,106.63,106.47,106.55,1000.0,95.5421,95.6228,95.4793,95.5511,1000.0
2013-05-06 11:30:00,106.65,106.65,106.06,106.07,2000.0,95.6408,95.6408,95.1117,95.1206,2000.0
2013-05-06 11:40:00,106.03,106.59,106.03,106.57,3400.0,95.0848,95.587,95.0848,95.569,3400.0
2013-05-06 11:50:00,106.7,106.99,106.69,106.99,1700.0,95.6856,95.9457,95.6766,95.9457,1700.0
2013-05-06 12:00:00,107.01,107.01,106.62,106.74,2900.0,95.9636,95.9636,95.6139,95.7215,2900.0
2013-05-06 12:10:00,106.86,107.0,106.78,106.78,1700.0,95.8291,95.9546,95.7573,95.7573,1700.0
2013-05-06 12:20:00,106.78,106.8,106.6,106.61,1400.0,95.7573,95.7753,95.5959,95.6049,1400.0
2013-05-06 12:30:00,106.52,106.55,106.3,106.55,2900.0,95.5242,95.5511,95.3269,95.5511,2900.0
2013-05-06 12:40:00,106.8,106.8,106.35,106.37,12200.0,95.7753,95.7753,95.3717,95.3897,12200.0
2013-05-06 12:50:00,106.36,106.44,106.28,106.43,10700.0,95.3807,95.4524,95.309,95.4435,10700.0
2013-05-06 13:00:00,106.44,106.44,106.08,106.18,4300.0,95.4524,95.4524,95.1296,95.2193,4300.0
2013-05-06 13:10:00,106.22,106.37,106.22,106.27,1900.0,95.2551,95.3897,95.2551,95.3,1900.0
2013-05-06 13:20:00,106.16,106.34,106.16,106.3,1900.0,95.2013,95.3628,95.2013,95.3269,1900.0
2013-05-06 13:30:00,106.34,106.64,106.34,106.58,6100.0,95.3628,95.6318,95.3628,95.578,6100.0
2013-05-06 13:40:00,106.54,106.84,106.47,106.79,10100.0,95.5421,95.8111,95.4793,95.7663,10100.0
2013-05-06 13:50:00,106.83,107.1,106.83,107.08,2400.0,95.8022,96.0443,95.8022,96.0264,2400.0
2013-05-06 14:00:00,107.03,107.08,106.99,107.04,1700.0,95.9815,96.0264,95.9457,95.9905,1700.0
2013-05-06 14:10:00,107.07,107.34,107.06,107.34,3800.0,96.0174,96.2595,96.0084,96.2595,3800.0
2013-05-06 14:20:00,107.3,107.42,107.08,107.08,3300.0,96.2237,96.3313,96.0264,96.0264,3300.0
2013-05-06 14:30:00,107.18,107.37,107.18,107.3,3200.0,96.116,96.2864,96.116,96.2237,3200.0
2013-05-06 14:40:00,107.26,107.45,107.14,107.44,7400.0,96.1878,96.3582,96.0802,96.3492,7400.0
2013-05-06 14:50:00,107.42,107.45,107.29,107.29,3000.0,96.3313,96.3582,96.2147,96.2147,3000.0
2013-05-06 15:00:00,107.28,107.31,106.92,106.99,7400.0,96.2057,96.2326,95.8829,95.9457,7400.0
2013-05-06 15:10:00,106.97,107.11,106.89,106.95,4700.0,95.9277,96.0533,95.856,95.9098,4700.0
2013-05-06 15:20:00,106.91,107.11,106.86,106.96,4900.0,95.8739,96.0533,95.8291,95.9188,4900.0
2013-05-06 15:30:00,107.0,107.19,106.97,107.17,7300.0,95.9546,96.125,95.9277,96.1071,7300.0
2013-05-06 15:40:00,107.15,107.24,106.93,107.0,9900.0,96.0891,96.1699,95.8919,95.9546,9900.0
2013-05-06 15:50:00,106.97,107.12,106.7,106.95,24300.0,95.9277,96.0622,95.6856,95.9098,24300.0
2013-05-07 09:30:00,107.14,107.14,106.7,106.85,7700.0,96.0802,96.0802,95.6856,95.8201,7700.0
2013-05-07 09:40:00,106.9,107.2,106.85,107.2,12000.0,95.8649,96.134,95.8201,96.134,12000.0
2013-05-07 09:50:00,107.02,107.24,106.83,107.23,4100.0,95.9726,96.1699,95.8022,96.1609,4100.0
2013-05-07 10:00:00,107.2,107.43,107.0,107.2,7500.0,96.134,96.3402,95.9546,96.134,7500.0
2013-05-07 10:10:00,107.15,107.2,106.79,106.79,15900.0,96.0891,96.134,95.7663,95.7663,15900.0
2013-05-07 10:20:00,106.87,107.1,106.86,107.05,5000.0,95.838,96.0443,95.8291,95.9995,5000.0
2013-05-07 10:30:00,107.1,107.22,107.1,107.16,5000.0,96.0443,96.1519,96.0443,96.0981,5000.0
2013-05-07 10:40:00,107.11,107.41,107.05,107.41,5500.0,96.0533,96.3223,95.9995,96.3223,5500.0
2013-05-07 10:50:00,107.5,107.5,107.24,107.32,2000.0,96.403,96.403,96.1699,96.2416,2000.0
2013-05-07 11:00:00,107.37,107.55,107.23,107.55,2500.0,96.2864,96.4479,96.1609,96.4479,2500.0
2013-05-07 11:10:00,107.55,107.63,107.49,107.51,1700.0,96.4479,96.5196,96.394,96.412,1700.0
2013-05-07 11:20:00,107.43,107.6,107.43,107.58,1000.0,96.3402,96.4927,96.3402,96.4748,1000.0
2013-05-07 11:30:00,107.6,107.84,107.54,107.69,4200.0,96.4927,96.7079,96.4389,96.5734,4200.0
2013-05-07 11:40:00,107.63,107.7,107.52,107.52,2100.0,96.5196,96.5824,96.4209,96.4209,2100.0
2013-05-07 11:50:00,107.49,107.59,107.43,107.45,2600.0,96.394,96.4837,96.3402,96.3582,2600.0
2013-05-07 12:00:00,107.5,107.52,107.44,107.52,1400.0,96.403,96.4209,96.3492,96.4209,1400.0
2013-05-07 12:10:00,107.57,107.68,107.57,107.68,4300.0,96.4658,96.5644,96.4658,96.5644,4300.0
2013-05-07 12:20:00,107.79,107.91,107.79,107.79,1800.0,96.6631,96.7707,96.6631,96.6631,1800.0
2013-05-07 12:30:00,107.76,107.76,107.54,107.76,2300.0,96.6362,96.6362,96.4389,96.6362,2300.0
2013-05-07 12:40:00,107.8,108.09,107.77,107.83,3200.0,96.672,96.9321,96.6451,96.6989,3200.0
2013-05-07 12:50:00,107.83,107.83,107.57,107.57,4200.0,96.6989,96.6989,96.4658,96.4658,4200.0
2013-05-07 13:00:00,107.56,107.85,107.48,107.85,9000.0,96.4568,96.7169,96.3851,96.7169,9000.0
2013-05-07 13:10:00,107.86,108.0,107.78,107.92,9300.0,96.7259,96.8514,96.6541,96.7797,9300.0
2013-05-07 13:20:00,107.91,107.99,107.91,107.97,3700.0,96.7707,96.8424,96.7707,96.8245,3700.0
2013-05-07 13:30:00,108.01,108.11,107.98,108.11,5900.0,96.8604,96.95,96.8335,96.95,5900.0
2013-05-07 13:40:00,108.11,108.11,107.84,107.95,2200.0,96.95,96.95,96.7079,96.8066,2200.0
2013-05-07 13:50:00,107.99,108.06,107.91,107.97,1600.0,96.8424,96.9052,96.7707,96.8245,1600.0
2013-05-07 14:00:00,107.98,108.06,107.94,108.06,2300.0,96.8335,96.9052,96.7976,96.9052,2300.0
2013-05-07 14:10:00,108.09,108.13,108.06,108.11,1200.0,96.9321,96.968,96.9052,96.95,1200.0
2013-05-07 14:20:00,108.05,108.05,107.88,107.91,3700.0,96.8962,96.8962,96.7438,96.7707,3700.0
2013-05-07 14:30:00,107.93,108.07,107.93,108.03,4000.0,96.7886,96.9142,96.7886,96.8783,4000.0
2013-05-07 14:40:00,108.05,108.05,107.85,107.97,3600.0,96.8962,96.8962,96.7169,96.8245,3600.0
2013-05-07 14:50:00,107.98,108.02,107.89,108.02,7300.0,96.8335,96.8693,96.7528,96.8693,7300.0
2013-05-07 15:00:00,108.09,108.1,108.0,108.0,3500.0,96.9321,96.9411,96.8514,96.8514,3500.0
2013-05-07 15:10:00,108.03,108.12,108.0,108.12,4900.0,96.8783,96.959,96.8514,96.959,4900.0
2013-05-07 15:20:00,108.1,108.19,108.05,108.05,13500.0,96.9411,97.0218,96.8962,96.8962,13500.0
2013-05-07 15:30:00,108.09,108.33,108.09,108.33,24200.0,96.9321,97.1473,96.9321,97.1473,24200.0
2013-05-07 15:40:00,108.32,108.41,108.15,108.18,35600.0,97.1384,97.2191,96.9859,97.0128,35600.0
2013-05-07 15:50:00,108.21,108.5,108.13,108.32,40100.0,97.0397,97.2998,96.968,97.1384,40100.0
2013-05-08 09:30:00,108.4,108.59,107.88,108.45,4700.0,97.2101,97.3805,96.7438,97.2549,4700.0
2013-05-08 09:40:00,108.33,108.99,108.32,108.99,4000.0,97.1473,97.7392,97.1384,97.7392,4000.0
2013-05-08 09:50:00,108.82,109.34,108.72,109.22,6200.0,97.5868,98.0531,97.4971,97.9455,6200.0
2013-05-08 10:00:00,109.23,109.63,109.16,109.44,6300.0,97.9544,98.3131,97.8917,98.1428,6300.0
2013-05-08 10:10:00,109.46,109.48,109.07,109.31,5300.0,98.1607,98.1786,97.8109,98.0262,5300.0
2013-05-08 10:20:00,109.2,109.2,108.91,109.16,4000.0,97.9275,97.9275,97.6675,97.8917,4000.0
2013-05-08 10:30:00,109.02,109.36,108.97,109.11,5700.0,97.7661,98.071,97.7213,97.8468,5700.0
2013-05-08 10:40:00,109.07,109.36,109.07,109.32,4800.0,97.8109,98.071,97.8109,98.0351,4800.0
2013-05-08 10:50:00,109.32,109.69,109.22,109.55,11800.0,98.0351,98.3669,97.9455,98.2414,11800.0
2013-05-08 11:00:00,109.47,109.69,109.46,109.6,4400.0,98.1697,98.3669,98.1607,98.2862,4400.0
2013-05-08 11:10:00,109.65,109.65,109.41,109.44,6500.0,98.3311,98.3311,98.1158,98.1428,6500.0
2013-05-08 11:20:00,109.43,109.48,109.25,109.48,8000.0,98.1338,98.1786,97.9724,98.1786,8000.0
2013-05-08 11:30:00,109.4,109.61,109.39,109.61,2300.0,98.1069,98.2952,98.0979,98.2952,2300.0
2013-05-08 11:40:00,109.64,109.75,109.61,109.71,6300.0,98.3221,98.4208,98.2952,98.3849,6300.0
2013-05-08 11:50:00,109.67,109.67,109.58,109.58,3900.0,98.349,98.349,98.2683,98.2683,3900.0
2013-05-08 12:00:00,109.67,109.68,109.61,109.62,1200.0,98.349,98.358,98.2952,98.3042,1200.0
2013-05-08 12:10:00,109.55,109.56,109.23,109.31,4500.0,98.2414,98.2504,97.9544,98.0262,4500.0
2013-05-08 12:20:00,109.31,109.4,109.21,109.23,26100.0,98.0262,98.1069,97.9365,97.9544,26100.0
2013-05-08 12:30:00,109.18,109.33,109.12,109.31,12500.0,97.9096,98.0441,97.8558,98.0262,12500.0
2013-05-08 12:40:00,109.35,109.48,109.35,109.4,4800.0,98.062,98.1786,98.062,98.1069,4800.0
2013-05-08 12:50:00,109.29,109.36,109.04,109.24,4900.0,98.0082,98.071,97.784,97.9634,4900.0
2013-05-08 13:00:00,109.21,109.21,109.04,109.04,5000.0,97.9365,97.9365,97.784,97.784,5000.0
2013-05-08 13:10:00,109.05,109.09,108.95,109.09,4200.0,97.793,97.8289,97.7033,97.8289,4200.0
2013-05-08 13:20:00,109.05,109.17,109.05,109.14,1800.0,97.793,97.9006,97.793,97.8737,1800.0
2013-05-08 13:30:00,109.04,109.09,109.02,109.03,1600.0,97.784,97.8289,97.7661,97.7751,1600.0
2013-05-08 13:40:00,109.01,109.07,108.96,108.96,1500.0,97.7571,97.8109,97.7123,97.7123,1500.0
2013-05-08 13:50:00,108.88,109.24,108.88,109.1,8900.0,97.6406,97.9634,97.6406,97.8378,8900.0
2013-05-08 14:00:00,109.08,109.22,109.02,109.12,2300.0,97.8199,97.9455,97.7661,97.8558,2300.0
2013-05-08 14:10:00,109.08,109.11,108.93,108.93,2800.0,97.8199,97.8468,97.6854,97.6854,2800.0
2013-05-08 14:20:00,108.99,109.15,108.98,109.09,2300.0,97.7392,97.8827,97.7302,97.8289,2300.0
2013-05-08 14:30:00,109.05,109.05,108.77,108.89,3600.0,97.793,97.793,97.5419,97.6495,3600.0
2013-05-08 14:40:00,108.85,108.95,108.78,108.84,3700.0,97.6137,97.7033,97.5509,97.6047,3700.0
2013-05-08 14:50:00,108.78,108.89,108.75,108.89,4400.0,97.5509,97.6495,97.524,97.6495,4400.0
2013-05-08 15:00:00,108.95,108.95,108.67,108.81,3900.0,97.7033,97.7033,97.4522,97.5778,3900.0
2013-05-08 15:10:00,108.84,109.06,108.8,109.04,7500.0,97.6047,97.802,97.5688,97.784,7500.0
2013-05-08 15:20:00,109.01,109.31,108.98,109.11,7000.0,97.7571,98.0262,97.7302,97.8468,7000.0
2013-05-08 15:30:00,109.11,109.16,108.81,108.88,9000.0,97.8468,97.8917,97.5778,97.6406,9000.0
2013-05-08 15:40:00,108.88,108.95,108.75,108.84,22800.0,97.6406,97.7033,97.524,97.6047,22800.0
2013-05-08 15:50:00,108.85,108.91,108.69,108.85,48900.0,97.6137,97.6675,97.4702,97.6137,48900.0
2013-05-09 09:30:00,109.59,109.85,108.84,109.05,67500.0,98.2773,98.5104,97.6047,97.793,67500.0
2013-05-09 09:40:00,108.95,109.02,108.82,108.92,7900.0,97.7033,97.7661,97.5868,97.6764,7900.0
2013-05-09 09:50:00,108.92,109.06,108.68,108.73,7100.0,97.6764,97.802,97.4612,97.506,7100.0
2013-05-09 10:00:00,108.68,108.68,108.21,108.29,4400.0,97.4612,97.4612,97.0397,97.1115,4400.0
2013-05-09 10:10:00,108.24,108.53,108.12,108.12,7300.0,97.0666,97.3267,96.959,96.959,7300.0
2013-05-09 10:20:00,108.08,108.14,107.65,107.84,6300.0,96.9231,96.9769,96.5375,96.7079,6300.0
2013-05-09 10:30:00,108.0,108.61,108.0,108.56,3300.0,96.8514,97.3984,96.8514,97.3536,3300.0
2013-05-09 10:40:00,108.51,108.55,108.25,108.25,2000.0,97.3088,97.3446,97.0756,97.0756,2000.0
2013-05-09 10:50:00,108.27,108.38,108.21,108.21,2200.0,97.0935,97.1922,97.0397,97.0397,2200.0
2013-05-09 11:00:00,108.36,108.36,108.0,108.27,10400.0,97.1742,97.1742,96.8514,97.0935,10400.0
2013-05-09 11:10:00,108.2,108.27,107.65,107.65,40700.0,97.0308,97.0935,96.5375,96.5375,40700.0
2013-05-09 11:20:00,107.62,107.83,107.62,107.73,4700.0,96.5106,96.6989,96.5106,96.6093,4700.0
2013-05-09 11:30:00,107.66,107.76,107.6,107.68,5800.0,96.5465,96.6362,96.4927,96.5644,5800.0
2013-05-09 11:40:00,107.76,107.8,107.65,107.65,1200.0,96.6362,96.672,96.5375,96.5375,1200.0
2013-05-09 11:50:00,107.75,107.77,107.53,107.76,3600.0,96.6272,96.6451,96.4299,96.6362,3600.0
2013-05-09 12:00:00,107.72,107.77,107.24,107.26,4500.0,96.6003,96.6451,96.1699,96.1878,4500.0
2013-05-09 12:10:00,107.34,107.77,107.34,107.63,3800.0,96.2595,96.6451,96.2595,96.5196,3800.0
2013-05-09 12:20:00,107.58,107.58,107.29,107.45,12900.0,96.4748,96.4748,96.2147,96.3582,12900.0
2013-05-09 12:30:00,107.43,107.48,107.21,107.27,5400.0,96.3402,96.3851,96.1429,96.1968,5400.0
2013-05-09 12:40:00,107.32,107.32,106.96,107.22,4900.0,96.2416,96.2416,95.9188,96.1519,4900.0
2013-05-09 12:50:00,107.26,107.35,107.03,107.27,7200.0,96.1878,96.2685,95.9815,96.1968,7200.0
2013-05-09 13:00:00,107.2,107.32,107.14,107.3,2400.0,96.134,96.2416,96.0802,96.2237,2400.0
2013-05-09 13:10:00,107.3,107.4,107.21,107.38,5500.0,96.2237,96.3133,96.1429,96.2954,5500.0
2013-05-09 13:20:00,107.45,107.51,107.11,107.36,7200.0,96.3582,96.412,96.0533,96.2775,7200.0
2013-05-09 13:30:00,107.43,107.45,107.25,107.3,6700.0,96.3402,96.3582,96.1788,96.2237,6700.0
2013-05-09 13:40:00,107.29,107.45,107.27,107.4,7400.0,96.2147,96.3582,96.1968,96.3133,7400.0
2013-05-09 13:50:00,107.42,107.62,107.37,107.59,6200.0,96.3313,96.5106,96.2864,96.4837,6200.0
2013-05-09 14:00:00,107.61,107.72,107.43,107.65,5300.0,96.5017,96.6003,96.3402,96.5375,5300.0
2013-05-09 14:10:00,107.62,107.86,107.59,107.86,2700.0,96.5106,96.7259,96.4837,96.7259,2700.0
2013-05-09 14:20:00,107.87,108.0,107.72,107.98,12900.0,96.7348,96.8514,96.6003,96.8335,12900.0
2013-05-09 14:30:00,108.0,108.01,107.73,107.73,4700.0,96.8514,96.8604,96.6093,96.6093,4700.0
2013-05-09 14:40:00,107.82,107.9,107.76,107.78,2900.0,96.69,96.7617,96.6362,96.6541,2900.0
2013-05-09 14:50:00,107.76,107.79,107.24,107.36,8800.0,96.6362,96.6631,96.1699,96.2775,8800.0
2013-05-09 15:00:00,107.32,107.64,107.23,107.57,6200.0,96.2416,96.5286,96.1609,96.4658,6200.0
2013-05-09 15:10:00,107.56,107.7,107.54,107.66,5400.0,96.4568,96.5824,96.4389,96.5465,5400.0
2013-05-09 15:20:00,107.7,107.9,107.7,107.75,6800.0,96.5824,96.7617,96.5824,96.6272,6800.0
2013-05-09 15:30:00,107.75,107.82,107.62,107.62,7100.0,96.6272,96.69,96.5106,96.5106,7100.0
2013-05-09 15:40:00,107.54,107.75,107.54,107.54,10000.0,96.4389,96.6272,96.4389,96.4389,10000.0
2013-05-09 15:50:00,107.59,107.62,107.34,107.62,17900.0,96.4837,96.5106,96.2595,96.5106,17900.0
2013-05-10 09:30:00,107.86,107.99,107.5,107.52,6500.0,96.7259,96.8424,96.403,96.4209,6500.0
2013-05-10 09:40:00,107.64,107.75,107.64,107.68,3300.0,96.5286,96.6272,96.5286,96.5644,3300.0
2013-05-10 09:50:00,107.54,107.71,107.36,107.67,4300.0,96.4389,96.5913,96.2775,96.5555,4300.0
2013-05-10 10:00:00,107.68,108.04,107.53,107.53,5100.0,96.5644,96.8873,96.4299,96.4299,5100.0
2013-05-10 10:10:00,107.54,107.99,107.54,107.99,1300.0,96.4389,96.8424,96.4389,96.8424,1300.0
2013-05-10 10:20:00,107.98,107.98,107.9,107.9,1300.0,96.8335,96.8335,96.7617,96.7617,1300.0
2013-05-10 10:30:00,107.92,107.92,107.63,107.63,1300.0,96.7797,96.7797,96.5196,96.5196,1300.0
2013-05-10 10:40:00,107.75,107.91,107.62,107.91,1800.0,96.6272,96.7707,96.5106,96.7707,1800.0
2013-05-10 10:50:00,107.88,108.0,107.8,107.92,1900.0,96.7438,96.8514,96.672,96.7797,1900.0
2013-05-10 11:00:00,107.88,107.88,107.77,107.84,1000.0,96.7438,96.7438,96.6451,96.7079,1000.0
2013-05-10 11:10:00,107.81,107.99,107.47,107.47,8200.0,96.681,96.8424,96.3761,96.3761,8200.0
2013-05-10 11:20:00,107.63,107.75,107.4,107.75,4000.0,96.5196,96.6272,96.3133,96.6272,4000.0
2013-05-10 11:30:00,107.75,107.94,107.6,107.74,3600.0,96.6272,96.7976,96.4927,96.6182,3600.0
2013-05-10 11:40:00,107.64,107.65,107.38,107.5,2500.0,96.5286,96.5375,96.2954,96.403,2500.0
2013-05-10 11:50:00,107.45,107.45,107.33,107.33,200.0,96.3582,96.3582,96.2506,96.2506,200.0
2013-05-10 12:00:00,107.49,107.49,107.16,107.32,1900.0,96.394,96.394,96.0981,96.2416,1900.0
2013-05-10 12:10:00,107.32,107.4,107.24,107.4,900.0,96.2416,96.3133,96.1699,96.3133,900.0
2013-05-10 12:20:00,107.41,107.61,107.23,107.41,13600.0,96.3223,96.5017,96.1609,96.3223,13600.0
2013-05-10 12:30:00,107.41,107.58,107.34,107.34,3400.0,96.3223,96.4748,96.2595,96.2595,3400.0
2013-05-10 12:40:00,107.52,107.7,107.52,107.61,800.0,96.4209,96.5824,96.4209,96.5017,800.0
2013-05-10 12:50:00,107.61,107.61,107.18,107.47,13200.0,96.5017,96.5017,96.116,96.3761,13200.0
2013-05-10 13:00:00,107.51,107.8,107.51,107.8,1400.0,96.412,96.672,96.412,96.672,1400.0
2013-05-10 13:10:00,107.77,107.77,107.52,107.55,1600.0,96.6451,96.6451,96.4209,96.4479,1600.0
2013-05-10 13:20:00,107.64,107.72,107.57,107.72,500.0,96.5286,96.6003,96.4658,96.6003,500.0
2013-05-10 13:30:00,107.69,107.69,107.47,107.53,5700.0,96.5734,96.5734,96.3761,96.4299,5700.0
2013-05-10 13:40:00,107.54,107.54,107.43,107.5,6500.0,96.4389,96.4389,96.3402,96.403,6500.0
2013-05-10 13:50:00,107.55,107.55,107.32,107.37,6700.0,96.4479,96.4479,96.2416,96.2864,6700.0
2013-05-10 14:00:00,107.35,107.59,107.26,107.59,3200.0,96.2685,96.4837,96.1878,96.4837,3200.0
2013-05-10 14:10:00,107.51,107.73,107.51,107.65,2700.0,96.412,96.6093,96.412,96.5375,2700.0
2013-05-10 14:20:00,107.64,107.71,107.57,107.7,7400.0,96.5286,96.5913,96.4658,96.5824,7400.0
2013-05-10 14:30:00,107.7,107.82,107.38,107.38,3700.0,96.5824,96.69,96.2954,96.2954,3700.0
2013-05-10 14:40:00,107.41,107.5,107.17,107.17,3700.0,96.3223,96.403,96.1071,96.1071,3700.0
2013-05-10 14:50:00,107.17,107.32,107.07,107.26,6900.0,96.1071,96.2416,96.0174,96.1878,6900.0
2013-05-10 15:00:00,107.14,107.27,107.09,107.19,10700.0,96.0802,96.1968,96.0353,96.125,10700.0
2013-05-10 15:10:00,107.15,107.2,107.1,107.12,5500.0,96.0891,96.134,96.0443,96.0622,5500.0
2013-05-10 15:20:00,107.2,107.41,107.15,107.31,6100.0,96.134,96.3223,96.0891,96.2326,6100.0
2013-05-10 15:30:00,107.39,107.46,107.32,107.32,4800.0,96.3044,96.3671,96.2416,96.2416,4800.0
2013-05-10 15:40:00,107.35,107.46,107.2,107.35,19100.0,96.2685,96.3671,96.134,96.2685,19100.0
2013-05-10 15:50:00,107.33,107.52,107.24,107.38,45300.0,96.2506,96.4209,96.1699,96.2954,45300.0
2013-05-13 09:30:00,107.1,107.3,106.92,107.07,2700.0,96.0443,96.2237,95.8829,96.0174,2700.0
2013-05-13 09:40:00,106.91,107.17,106.69,106.81,4600.0,95.8739,96.1071,95.6766,95.7842,4600.0
2013-05-13 09:50:00,106.65,106.88,106.65,106.74,7900.0,95.6408,95.847,95.6408,95.7215,7900.0
2013-05-13 10:00:00,106.71,107.1,106.67,107.05,3500.0,95.6946,96.0443,95.6587,95.9995,3500.0
2013-05-13 10:10:00,107.08,107.27,106.81,106.97,13200.0,96.0264,96.1968,95.7842,95.9277,13200.0
2013-05-13 10:20:00,106.94,107.07,106.75,106.95,3800.0,95.9008,96.0174,95.7304,95.9098,3800.0
2013-05-13 10:30:00,106.9,107.12,106.89,107.08,1600.0,95.8649,96.0622,95.856,96.0264,1600.0
2013-05-13 10:40:00,107.12,107.21,107.06,107.21,9900.0,96.0622,96.1429,96.0084,96.1429,9900.0
2013-05-13 10:50:00,107.14,107.18,107.02,107.02,2900.0,96.0802,96.116,95.9726,95.9726,2900.0
2013-05-13 11:00:00,107.01,107.09,106.89,106.98,4800.0,95.9636,96.0353,95.856,95.9367,4800.0
2013-05-13 11:10:00,106.97,107.15,106.92,106.92,4900.0,95.9277,96.0891,95.8829,95.8829,4900.0
2013-05-13 11:20:00,106.92,106.92,106.57,106.59,4500.0,95.8829,95.8829,95.569,95.587,4500.0
2013-05-13 11:30:00,106.67,106.81,106.67,106.72,3000.0,95.6587,95.7842,95.6587,95.7035,3000.0
2013-05-13 11:40:00,106.67,106.73,106.57,106.62,2000.0,95.6587,95.7125,95.569,95.6139,2000.0
2013-05-13 11:50:00,106.67,106.77,106.56,106.58,3800.0,95.6587,95.7484,95.56,95.578,3800.0
2013-05-13 12:00:00,106.58,106.75,106.58,106.74,3300.0,95.578,95.7304,95.578,95.7215,3300.0
2013-05-13 12:10:00,106.69,106.89,106.67,106.74,5800.0,95.6766,95.856,95.6587,95.7215,5800.0
2013-05-13 12:20:00,106.68,106.82,106.6,106.6,4300.0,95.6677,95.7932,95.5959,95.5959,4300.0
2013-05-13 12:30:00,106.64,106.66,106.57,106.66,2800.0,95.6318,95.6497,95.569,95.6497,2800.0
2013-05-13 12:40:00,106.66,106.71,106.54,106.68,4300.0,95.6497,95.6946,95.5421,95.6677,4300.0
2013-05-13 12:50:00,106.69,106.78,106.68,106.68,3500.0,95.6766,95.7573,95.6677,95.6677,3500.0
2013-05-13 13:00:00,106.74,106.93,106.74,106.74,3300.0,95.7215,95.8919,95.7215,95.7215,3300.0
2013-05-13 13:10:00,106.66,106.73,106.62,106.73,3300.0,95.6497,95.7125,95.6139,95.7125,3300.0
2013-05-13 13:20:00,106.67,106.79,106.5,106.56,3100.0,95.6587,95.7663,95.5062,95.56,3100.0
2013-05-13 13:30:00,106.51,106.67,106.5,106.52,3600.0,95.5152,95.6587,95.5062,95.5242,3600.0
2013-05-13 13:40:00,106.59,106.68,106.51,106.58,2800.0,95.587,95.6677,95.5152,95.578,2800.0
2013-05-13 13:50:00,106.51,106.7,106.5,106.58,2900.0,95.5152,95.6856,95.5062,95.578,2900.0
2013-05-13 14:00:00,106.54,106.7,106.51,106.51,2900.0,95.5421,95.6856,95.5152,95.5152,2900.0
2013-05-13 14:10:00,106.51,106.61,106.47,106.47,3900.0,95.5152,95.6049,95.4793,95.4793,3900.0
2013-05-13 14:20:00,106.5,106.63,106.44,106.5,26200.0,95.5062,95.6228,95.4524,95.5062,26200.0
2013-05-13 14:30:00,106.47,106.67,106.39,106.6,6900.0,95.4793,95.6587,95.4076,95.5959,6900.0
2013-05-13 14:40:00,106.63,106.74,106.58,106.74,3500.0,95.6228,95.7215,95.578,95.7215,3500.0
2013-05-13 14:50:00,106.71,106.76,106.65,106.7,5400.0,95.6946,95.7394,95.6408,95.6856,5400.0
2013-05-13 15:00:00,106.71,106.81,106.64,106.69,4400.0,95.6946,95.7842,95.6318,95.6766,4400.0
2013-05-13 15:10:00,106.64,106.75,106.51,106.7,13300.0,95.6318,95.7304,95.5152,95.6856,13300.0
2013-05-13 15:20:00,106.72,106.79,106.66,106.71,5500.0,95.7035,95.7663,95.6497,95.6946,5500.0
2013-05-13 15:30:00,106.75,106.83,106.63,106.82,3700.0,95.7304,95.8022,95.6228,95.7932,3700.0
2013-05-13 15:40:00,106.81,106.95,106.72,106.9,8600.0,95.7842,95.9098,95.7035,95.8649,8600.0
2013-05-13 15:50:00,106.89,107.07,106.85,106.99,37500.0,95.856,96.0174,95.8201,95.9457,37500.0
2013-05-14 09:30:00,106.99,107.79,106.74,107.27,5200.0,95.9457,96.6631,95.7215,96.1968,5200.0
2013-05-14 09:40:00,107.25,107.41,107.05,107.14,17100.0,96.1788,96.3223,95.9995,96.0802,17100.0
2013-05-14 09:50:00,107.25,107.32,107.25,107.32,4200.0,96.1788,96.2416,96.1788,96.2416,4200.0
2013-05-14 10:00:00,107.31,107.51,107.27,107.51,7400.0,96.2326,96.412,96.1968,96.412,7400.0
2013-05-14 10:10:00,107.49,107.65,107.49,107.65,5300.0,96.394,96.5375,96.394,96.5375,5300.0
2013-05-14 10:20:00,107.54,107.77,107.54,107.77,800.0,96.4389,96.6451,96.4389,96.6451,800.0
2013-05-14 10:30:00,107.65,107.71,107.53,107.69,3500.0,96.5375,96.5913,96.4299,96.5734,3500.0
2013-05-14 10:40:00,107.68,107.68,107.48,107.53,2800.0,96.5644,96.5644,96.3851,96.4299,2800.0
2013-05-14 10:50:00,107.61,107.7,107.6,107.67,4800.0,96.5017,96.5824,96.4927,96.5555,4800.0
2013-05-14 11:00:00,107.62,107.87,107.62,107.82,22000.0,96.5106,96.7348,96.5106,96.69,22000.0
2013-05-14 11:10:00,107.87,108.1,107.62,107.86,104000.0,96.7348,96.9411,96.5106,96.7259,104000.0
2013-05-14 11:20:00,107.85,107.87,107.74,107.75,40100.0,96.7169,96.7348,96.6182,96.6272,40100.0
2013-05-14 11:30:00,107.75,108.0,107.75,107.91,71600.0,96.6272,96.8514,96.6272,96.7707,71600.0
2013-05-14 11:40:00,107.9,107.98,107.77,107.98,19500.0,96.7617,96.8335,96.6451,96.8335,19500.0
2013-05-14 11:50:00,107.95,108.13,107.87,107.96,114800.0,96.8066,96.968,96.7348,96.8155,114800.0
2013-05-14 12:00:00,107.96,108.11,107.96,108.02,7000.0,96.8155,96.95,96.8155,96.8693,7000.0
2013-05-14 12:10:00,107.98,108.23,107.98,108.16,15000.0,96.8335,97.0577,96.8335,96.9949,15000.0
2013-05-14 12:20:00,108.16,108.35,108.09,108.16,118200.0,96.9949,97.1653,96.9321,96.9949,118200.0
2013-05-14 12:30:00,108.16,108.4,108.14,108.2,8900.0,96.9949,97.2101,96.9769,97.0308,8900.0
2013-05-14 12:40:00,108.22,108.35,108.2,108.35,110900.0,97.0487,97.1653,97.0308,97.1653,110900.0
2013-05-14 12:50:00,108.29,108.3,108.18,108.26,6400.0,97.1115,97.1204,97.0128,97.0846,6400.0
2013-05-14 13:00:00,108.21,108.27,108.1,108.23,15400.0,97.0397,97.0935,96.9411,97.0577,15400.0
2013-05-14 13:10:00,108.25,108.32,108.17,108.23,10700.0,97.0756,97.1384,97.0039,97.0577,10700.0
2013-05-14 13:20:00,108.17,108.26,108.13,108.14,4700.0,97.0039,97.0846,96.968,96.9769,4700.0
2013-05-14 13:30:00,108.14,108.28,108.14,108.26,6200.0,96.9769,97.1025,96.9769,97.0846,6200.0
2013-05-14 13:40:00,108.29,108.3,108.23,108.29,8600.0,97.1115,97.1204,97.0577,97.1115,8600.0
2013-05-14 13:50:00,108.26,108.33,108.05,108.18,234000.0,97.0846,97.1473,96.8962,97.0128,234000.0
2013-05-14 14:00:00,108.13,108.27,108.09,108.27,2600.0,96.968,97.0935,96.9321,97.0935,2600.0
2013-05-14 14:10:00,108.23,108.5,108.23,108.41,3900.0,97.0577,97.2998,97.0577,97.2191,3900.0
2013-05-14 14:20:00,108.39,108.51,108.35,108.4,10200.0,97.2011,97.3088,97.1653,97.2101,10200.0
2013-05-14 14:30:00,108.5,108.5,108.25,108.29,12000.0,97.2998,97.2998,97.0756,97.1115,12000.0
2013-05-14 14:40:00,108.27,108.5,108.27,108.35,4300.0,97.0935,97.2998,97.0935,97.1653,4300.0
2013-05-14 14:50:00,108.35,108.46,108.2,108.2,35800.0,97.1653,97.2639,97.0308,97.0308,35800.0
2013-05-14 15:00:00,108.18,108.37,108.18,108.31,7700.0,97.0128,97.1832,97.0128,97.1294,7700.0
2013-05-14 15:10:00,108.29,108.37,108.2,108.23,21100.0,97.1115,97.1832,97.0308,97.0577,21100.0
2013-05-14 15:20:00,108.23,108.24,108.15,108.24,21200.0,97.0577,97.0666,96.9859,97.0666,21200.0
2013-05-14 15:30:00,108.19,108.45,108.16,108.37,12800.0,97.0218,97.2549,96.9949,97.1832,12800.0
2013-05-14 15:40:00,108.33,108.34,108.18,108.29,16200.0,97.1473,97.1563,97.0128,97.1115,16200.0
2013-05-14 15:50:00,108.29,108.31,107.96,107.98,71600.0,97.1115,97.1294,96.8155,96.8335,71600.0
2013-05-15 09:30:00,107.97,107.97,107.61,107.61,4700.0,96.8245,96.8245,96.5017,96.5017,4700.0
2013-05-15 09:40:00,107.8,108.19,107.7,108.02,19000.0,96.672,97.0218,96.5824,96.8693,19000.0
2013-05-15 09:50:00,108.03,108.05,107.97,108.04,6500.0,96.8783,96.8962,96.8245,96.8873,6500.0
2013-05-15 10:00:00,108.03,108.33,108.03,108.07,2200.0,96.8783,97.1473,96.8783,96.9142,2200.0
2013-05-15 10:10:00,108.08,108.36,107.96,108.36,3300.0,96.9231,97.1742,96.8155,97.1742,3300.0
2013-05-15 10:20:00,108.44,108.61,108.21,108.61,1700.0,97.246,97.3984,97.0397,97.3984,1700.0
2013-05-15 10:30:00,108.62,108.8,108.6,108.7,2600.0,97.4074,97.5688,97.3895,97.4791,2600.0
2013-05-15 10:40:00,108.8,108.8,108.25,108.48,51400.0,97.5688,97.5688,97.0756,97.2818,51400.0
2013-05-15 10:50:00,108.46,108.84,108.29,108.84,12500.0,97.2639,97.6047,97.1115,97.6047,12500.0
2013-05-15 11:00:00,108.78,109.05,108.67,109.0,10900.0,97.5509,97.793,97.4522,97.7482,10900.0
2013-05-15 11:10:00,109.0,109.32,108.64,109.32,9400.0,97.7482,98.0351,97.4253,98.0351,9400.0
2013-05-15 11:20:00,109.18,109.32,109.02,109.24,13100.0,97.9096,98.0351,97.7661,97.9634,13100.0
2013-05-15 11:30:00,109.29,109.37,109.13,109.16,9300.0,98.0082,98.08,97.8648,97.8917,9300.0
2013-05-15 11:40:00,109.15,109.3,109.05,109.15,4600.0,97.8827,98.0172,97.793,97.8827,4600.0
2013-05-15 11:50:00,109.04,109.23,109.0,109.09,4700.0,97.784,97.9544,97.7482,97.8289,4700.0
2013-05-15 12:00:00,109.08,109.56,109.02,109.56,7100.0,97.8199,98.2504,97.7661,98.2504,7100.0
2013-05-15 12:10:00,109.49,109.6,109.18,109.43,50400.0,98.1876,98.2862,97.9096,98.1338,50400.0
2013-05-15 12:20:00,109.22,109.41,109.2,109.41,2300.0,97.9455,98.1158,97.9275,98.1158,2300.0
2013-05-15 12:30:00,109.34,109.48,109.19,109.35,8100.0,98.0531,98.1786,97.9186,98.062,8100.0
2013-05-15 12:40:00,109.34,109.36,109.19,109.19,2300.0,98.0531,98.071,97.9186,97.9186,2300.0
2013-05-15 12:50:00,109.19,109.47,109.19,109.43,10000.0,97.9186,98.1697,97.9186,98.1338,10000.0
2013-05-15 13:00:00,109.45,109.47,109.3,109.3,6600.0,98.1517,98.1697,98.0172,98.0172,6600.0
2013-05-15 13:10:00,109.3,109.53,109.3,109.46,15900.0,98.0172,98.2235,98.0172,98.1607,15900.0
2013-05-15 13:20:00,109.49,109.6,109.46,109.5,2800.0,98.1876,98.2862,98.1607,98.1966,2800.0
2013-05-15 13:30:00,109.47,109.77,109.45,109.76,5100.0,98.1697,98.4387,98.1517,98.4297,5100.0
2013-05-15 13:40:00,109.68,109.68,109.31,109.4,12900.0,98.358,98.358,98.0262,98.1069,12900.0
2013-05-15 13:50:00,109.4,109.52,109.37,109.37,2400.0,98.1069,98.2145,98.08,98.08,2400.0
2013-05-15 14:00:00,109.37,109.37,109.37,109.37,100.0,98.08,98.08,98.08,98.08,100.0
2013-05-15 14:10:00,109.32,109.39,109.13,109.15,28900.0,98.0351,98.0979,97.8648,97.8827,28900.0
2013-05-15 14:20:00,109.19,109.24,109.06,109.11,13100.0,97.9186,97.9634,97.802,97.8468,13100.0
2013-05-15 14:30:00,109.1,109.35,109.08,109.12,18900.0,97.8378,98.062,97.8199,97.8558,18900.0
2013-05-15 14:40:00,109.17,109.24,109.06,109.18,15200.0,97.9006,97.9634,97.802,97.9096,15200.0
2013-05-15 14:50:00,109.16,109.32,109.16,109.31,11100.0,97.8917,98.0351,97.8917,98.0262,11100.0
2013-05-15 15:00:00,109.25,109.34,109.18,109.25,18000.0,97.9724,98.0531,97.9096,97.9724,18000.0
2013-05-15 15:10:00,109.26,109.46,109.18,109.2,3000.0,97.9813,98.1607,97.9096,97.9275,3000.0
2013-05-15 15:20:00,109.24,109.4,109.22,109.22,35900.0,97.9634,98.1069,97.9455,97.9455,35900.0
2013-05-15 15:30:00,109.26,109.5,109.23,109.4,9700.0,97.9813,98.1966,97.9544,98.1069,9700.0
2013-05-15 15:40:00,109.38,109.64,109.27,109.55,14500.0,98.0889,98.3221,97.9903,98.2414,14500.0
2013-05-15 15:50:00,109.49,109.67,109.39,109.5,24500.0,98.1876,98.349,98.0979,98.1966,24500.0
2013-05-16 09:30:00,109.4,109.6,109.34,109.6,4000.0,98.1069,98.2862,98.0531,98.2862,4000.0
2013-05-16 09:40:00,109.6,110.14,109.6,109.93,5000.0,98.2862,98.7705,98.2862,98.5822,5000.0
2013-05-16 09:50:00,109.93,110.17,109.68,109.94,5500.0,98.5822,98.7974,98.358,98.5911,5500.0
2013-05-16 10:00:00,109.93,110.06,109.44,109.54,7000.0,98.5822,98.6987,98.1428,98.2324,7000.0
2013-05-16 10:10:00,109.65,109.68,109.34,109.62,3000.0,98.3311,98.358,98.0531,98.3042,3000.0
2013-05-16 10:20:00,109.64,109.91,109.64,109.79,3800.0,98.3221,98.5642,98.3221,98.4566,3800.0
2013-05-16 10:30:00,109.72,110.09,109.72,110.09,2900.0,98.3938,98.7257,98.3938,98.7257,2900.0
2013-05-16 10:40:00,110.06,110.36,109.91,109.99,7100.0,98.6987,98.9678,98.5642,98.636,7100.0
2013-05-16 10:50:00,110.02,110.37,109.97,110.27,7500.0,98.6629,98.9767,98.618,98.8871,7500.0
2013-05-16 11:00:00,110.3,110.32,110.05,110.05,7900.0,98.914,98.9319,98.6898,98.6898,7900.0
2013-05-16 11:10:00,110.06,110.18,109.96,110.08,13100.0,98.6987,98.8064,98.6091,98.7167,13100.0
2013-05-16 11:20:00,110.05,110.08,109.94,110.03,3400.0,98.6898,98.7167,98.5911,98.6718,3400.0
2013-05-16 11:30:00,110.11,110.23,110.09,110.09,2800.0,98.7436,98.8512,98.7257,98.7257,2800.0
2013-05-16 11:40:00,109.99,110.04,109.91,110.04,11800.0,98.636,98.6808,98.5642,98.6808,11800.0
2013-05-16 11:50:00,110.04,110.27,110.03,110.08,9800.0,98.6808,98.8871,98.6718,98.7167,9800.0
2013-05-16 12:00:00,110.03,110.19,109.99,110.13,16300.0,98.6718,98.8153,98.636,98.7615,16300.0
2013-05-16 12:10:00,110.13,110.19,110.01,110.12,11000.0,98.7615,98.8153,98.6539,98.7526,11000.0
2013-05-16 12:20:00,110.11,110.14,109.91,109.91,15400.0,98.7436,98.7705,98.5642,98.5642,15400.0
2013-05-16 12:30:00,109.92,110.02,109.83,109.94,9900.0,98.5732,98.6629,98.4925,98.5911,9900.0
2013-05-16 12:40:00,110.03,110.03,109.78,109.83,3600.0,98.6718,98.6718,98.4477,98.4925,3600.0
2013-05-16 12:50:00,109.79,109.84,109.75,109.84,4400.0,98.4566,98.5015,98.4208,98.5015,4400.0
2013-05-16 13:00:00,109.87,110.0,109.77,110.0,17300.0,98.5284,98.6449,98.4387,98.6449,17300.0
2013-05-16 13:10:00,109.94,110.02,109.94,109.97,1300.0,98.5911,98.6629,98.5911,98.618,1300.0
2013-05-16 13:20:00,109.93,110.0,109.93,109.97,1100.0,98.5822,98.6449,98.5822,98.618,1100.0
2013-05-16 13:30:00,110.0,110.02,109.91,109.99,11100.0,98.6449,98.6629,98.5642,98.636,11100.0
2013-05-16 13:40:00,110.03,110.08,109.96,110.06,7700.0,98.6718,98.7167,98.6091,98.6987,7700.0
2013-05-16 13:50:00,110.01,110.04,109.91,109.98,14300.0,98.6539,98.6808,98.5642,98.627,14300.0
2013-05-16 14:00:00,109.97,110.07,109.92,109.96,19600.0,98.618,98.7077,98.5732,98.6091,19600.0
2013-05-16 14:10:00,109.94,110.0,109.89,109.98,32700.0,98.5911,98.6449,98.5463,98.627,32700.0
2013-05-16 14:20:00,109.93,110.05,109.89,110.0,10400.0,98.5822,98.6898,98.5463,98.6449,10400.0
2013-05-16 14:30:00,110.0,110.04,109.93,109.97,51200.0,98.6449,98.6808,98.5822,98.618,51200.0
2013-05-16 14:40:00,109.95,109.98,109.83,109.9,11300.0,98.6001,98.627,98.4925,98.5553,11300.0
2013-05-16 14:50:00,109.84,109.92,109.76,109.8,14400.0,98.5015,98.5732,98.4297,98.4656,14400.0
2013-05-16 15:00:00,109.79,109.95,109.79,109.95,17300.0,98.4566,98.6001,98.4566,98.6001,17300.0
2013-05-16 15:10:00,109.87,109.99,109.83,109.85,15200.0,98.5284,98.636,98.4925,98.5104,15200.0
2013-05-16 15:20:00,109.83,109.89,109.69,109.84,32500.0,98.4925,98.5463,98.3669,98.5015,32500.0
2013-05-16 15:30:00,109.85,109.91,109.74,109.9,19700.0,98.5104,98.5642,98.4118,98.5553,19700.0
2013-05-16 15:40:00,109.89,109.98,109.8,109.93,19800.0,98.5463,98.627,98.4656,98.5822,19800.0
2013-05-16 15:50:00,109.9,110.14,109.88,110.04,70400.0,98.5553,98.7705,98.5373,98.6808,70400.0
2013-05-17 09:30:00,110.35,110.58,110.12,110.53,2200.0,98.9588,99.1651,98.7526,99.1202,2200.0
2013-05-17 09:40:00,110.79,110.79,110.2,110.35,2000.0,99.3534,99.3534,98.8243,98.9588,2000.0
2013-05-17 09:50:00,110.24,110.51,110.24,110.47,17800.0,98.8602,99.1023,98.8602,99.0664,17800.0
2013-05-17 10:00:00,110.46,111.15,110.42,111.14,22200.0,99.0575,99.6762,99.0216,99.6673,22200.0
2013-05-17 10:10:00,110.91,111.15,110.85,111.1,24300.0,99.461,99.6762,99.4072,99.6314,24300.0
2013-05-17 10:20:00,111.09,111.15,110.85,110.91,16400.0,99.6224,99.6762,99.4072,99.461,16400.0
2013-05-17 10:30:00,110.95,111.07,110.86,110.95,10500.0,99.4969,99.6045,99.4162,99.4969,10500.0
2013-05-17 10:40:00,111.04,111.53,111.04,111.08,2300.0,99.5776,100.017,99.5776,99.6135,2300.0
2013-05-17 10:50:00,111.05,111.06,110.88,110.97,3800.0,99.5866,99.5955,99.4341,99.5148,3800.0
2013-05-17 11:00:00,110.92,110.93,110.77,110.79,9200.0,99.47,99.4789,99.3355,99.3534,9200.0
2013-05-17 11:10:00,110.72,110.83,110.32,110.32,18500.0,99.2906,99.3893,98.9319,98.9319,18500.0
2013-05-17 11:20:00,110.37,110.67,110.34,110.34,20900.0,98.9767,99.2458,98.9498,98.9498,20900.0
2013-05-17 11:30:00,110.39,110.67,110.33,110.64,13300.0,98.9947,99.2458,98.9409,99.2189,13300.0
2013-05-17 11:40:00,110.66,110.71,110.44,110.5,6700.0,99.2368,99.2817,99.0395,99.0933,6700.0
2013-05-17 11:50:00,110.55,110.6,110.38,110.44,15100.0,99.1382,99.183,98.9857,99.0395,15100.0
2013-05-17 12:00:00,110.42,110.5,110.33,110.48,11100.0,99.0216,99.0933,98.9409,99.0754,11100.0
2013-05-17 12:10:00,110.5,110.85,110.5,110.85,8200.0,99.0933,99.4072,99.0933,99.4072,8200.0
2013-05-17 12:20:00,110.86,110.95,110.8,110.89,5100.0,99.4162,99.4969,99.3624,99.4431,5100.0
2013-05-17 12:30:00,110.89,110.89,110.7,110.78,7200.0,99.4431,99.4431,99.2727,99.3444,7200.0
2013-05-17 12:40:00,110.71,110.82,110.59,110.7,19100.0,99.2817,99.3803,99.174,99.2727,19100.0
2013-05-17 12:50:00,110.64,110.69,110.64,110.66,1000.0,99.2189,99.2637,99.2189,99.2368,1000.0
2013-05-17 13:00:00,110.65,110.65,110.58,110.58,1100.0,99.2278,99.2278,99.1651,99.1651,1100.0
2013-05-17 13:10:00,110.58,110.93,110.58,110.83,6600.0,99.1651,99.4789,99.1651,99.3893,6600.0
2013-05-17 13:20:00,110.86,110.92,110.79,110.79,6700.0,99.4162,99.47,99.3534,99.3534,6700.0
2013-05-17 13:30:00,110.82,110.96,110.8,110.85,16800.0,99.3803,99.5058,99.3624,99.4072,16800.0
2013-05-17 13:40:00,110.86,110.87,110.75,110.75,1600.0,99.4162,99.4251,99.3175,99.3175,1600.0
2013-05-17 13:50:00,110.78,110.86,110.71,110.73,10200.0,99.3444,99.4162,99.2817,99.2996,10200.0
2013-05-17 14:00:00,110.73,110.77,110.58,110.6,13800.0,99.2996,99.3355,99.1651,99.183,13800.0
2013-05-17 14:10:00,110.7,110.84,110.61,110.7,7300.0,99.2727,99.3982,99.192,99.2727,7300.0
2013-05-17 14:20:00,110.67,110.8,110.57,110.77,4000.0,99.2458,99.3624,99.1561,99.3355,4000.0
2013-05-17 14:30:00,110.72,110.93,110.72,110.89,6300.0,99.2906,99.4789,99.2906,99.4431,6300.0
2013-05-17 14:40:00,110.92,110.98,110.82,110.86,27900.0,99.47,99.5238,99.3803,99.4162,27900.0
2013-05-17 14:50:00,110.82,110.95,110.78,110.87,19700.0,99.3803,99.4969,99.3444,99.4251,19700.0
2013-05-17 15:00:00,110.86,110.96,110.82,110.87,6500.0,99.4162,99.5058,99.3803,99.4251,6500.0
2013-05-17 15:10:00,110.9,110.9,110.75,110.82,11000.0,99.452,99.452,99.3175,99.3803,11000.0
2013-05-17 15:20:00,110.84,110.95,110.75,110.82,9300.0,99.3982,99.4969,99.3175,99.3803,9300.0
2013-05-17 15:30:00,110.84,110.99,110.83,110.89,12600.0,99.3982,99.5327,99.3893,99.4431,12600.0
2013-05-17 15:40:00,110.9,110.98,110.89,110.97,9500.0,99.452,99.5238,99.4431,99.5148,9500.0
2013-05-17 15:50:00,110.95,111.0,110.8,110.91,54800.0,99.4969,99.5417,99.3624,99.461,54800.0
2013-05-20 09:30:00,110.64,111.19,110.64,111.0,3200.0,99.2189,99.7121,99.2189,99.5417,3200.0
2013-05-20 09:40:00,111.06,111.06,110.63,110.79,8400.0,99.5955,99.5955,99.2099,99.3534,8400.0
2013-05-20 09:50:00,110.82,111.16,110.75,111.16,7100.0,99.3803,99.6852,99.3175,99.6852,7100.0
2013-05-20 10:00:00,111.16,111.33,111.07,111.24,3000.0,99.6852,99.8377,99.6045,99.7569,3000.0
2013-05-20 10:10:00,111.15,111.24,111.1,111.12,10400.0,99.6762,99.7569,99.6314,99.6493,10400.0
2013-05-20 10:20:00,111.13,111.13,110.7,110.75,10000.0,99.6583,99.6583,99.2727,99.3175,10000.0
2013-05-20 10:30:00,110.75,110.88,110.7,110.88,14600.0,99.3175,99.4341,99.2727,99.4341,14600.0
2013-05-20 10:40:00,110.95,111.26,110.9,111.2,31800.0,99.4969,99.7749,99.452,99.7211,31800.0
2013-05-20 10:50:00,111.2,111.54,111.14,111.54,28400.0,99.7211,100.026,99.6673,100.026,28400.0
2013-05-20 11:00:00,111.5,111.61,111.44,111.6,5700.0,99.9901,100.0887,99.9363,100.0798,5700.0
2013-05-20 11:10:00,111.5,111.7,111.4,111.7,5200.0,99.9901,100.1695,99.9004,100.1695,5200.0
2013-05-20 11:20:00,111.69,111.69,111.44,111.58,10300.0,100.1605,100.1605,99.9363,100.0618,10300.0
2013-05-20 11:30:00,111.58,111.93,111.56,111.91,8900.0,100.0618,100.3757,100.0439,100.3578,8900.0
2013-05-20 11:40:00,111.92,112.06,111.87,112.06,7300.0,100.3667,100.4923,100.3219,100.4923,7300.0
2013-05-20 11:50:00,112.04,112.23,112.04,112.13,3200.0,100.4744,100.6447,100.4744,100.5551,3200.0
2013-05-20 12:00:00,112.12,112.17,112.03,112.12,9300.0,100.5461,100.5909,100.4654,100.5461,9300.0
2013-05-20 12:10:00,112.12,112.16,111.94,112.07,19400.0,100.5461,100.582,100.3847,100.5013,19400.0
2013-05-20 12:20:00,112.02,112.08,111.94,111.94,8100.0,100.4564,100.5102,100.3847,100.3847,8100.0
2013-05-20 12:30:00,112.03,112.1,111.78,111.83,15800.0,100.4654,100.5282,100.2412,100.286,15800.0
2013-05-20 12:40:00,111.84,111.98,111.84,111.98,2000.0,100.295,100.4206,100.295,100.4206,2000.0
2013-05-20 12:50:00,111.91,112.12,111.88,112.07,14000.0,100.3578,100.5461,100.3309,100.5013,14000.0
2013-05-20 13:00:00,112.08,112.24,112.08,112.17,1400.0,100.5102,100.6537,100.5102,100.5909,1400.0
2013-05-20 13:10:00,112.23,112.3,112.12,112.12,3400.0,100.6447,100.7075,100.5461,100.5461,3400.0
2013-05-20 13:20:00,112.07,112.2,112.05,112.14,23800.0,100.5013,100.6178,100.4833,100.564,23800.0
2013-05-20 13:30:00,112.2,112.2,112.11,112.14,1800.0,100.6178,100.6178,100.5371,100.564,1800.0
2013-05-20 13:40:00,112.11,112.11,111.82,111.97,8600.0,100.5371,100.5371,100.2771,100.4116,8600.0
2013-05-20 13:50:00,111.96,112.13,111.96,112.08,4300.0,100.4026,100.5551,100.4026,100.5102,4300.0
2013-05-20 14:00:00,112.11,112.15,111.81,112.03,4900.0,100.5371,100.573,100.2681,100.4654,4900.0
2013-05-20 14:10:00,111.9,111.9,111.58,111.62,2100.0,100.3488,100.3488,100.0618,100.0977,2100.0
2013-05-20 14:20:00,111.63,111.84,111.59,111.71,11600.0,100.1067,100.295,100.0708,100.1784,11600.0
2013-05-20 14:30:00,111.7,112.11,111.62,111.77,10500.0,100.1695,100.5371,100.0977,100.2322,10500.0
2013-05-20 14:40:00,111.66,111.94,111.66,111.9,7600.0,100.1336,100.3847,100.1336,100.3488,7600.0
2013-05-20 14:50:00,111.93,112.07,111.9,111.93,4200.0,100.3757,100.5013,100.3488,100.3757,4200.0
2013-05-20 15:00:00,112.01,112.05,111.92,111.95,10400.0,100.4475,100.4833,100.3667,100.3936,10400.0
2013-05-20 15:10:00,111.96,112.05,111.91,111.92,7500.0,100.4026,100.4833,100.3578,100.3667,7500.0
2013-05-20 15:20:00,111.9,112.02,111.8,111.86,16800.0,100.3488,100.4564,100.2591,100.3129,16800.0
2013-05-20 15:30:00,111.91,112.07,111.88,112.05,13700.0,100.3578,100.5013,100.3309,100.4833,13700.0
2013-05-20 15:40:00,112.0,112.24,111.98,112.13,16600.0,100.4385,100.6537,100.4206,100.5551,16600.0
2013-05-20 15:50:00,112.12,112.19,111.83,112.12,32800.0,100.5461,100.6089,100.286,100.5461,32800.0
2013-05-21 09:30:00,111.92,112.45,111.65,111.84,6300.0,100.3667,100.842,100.1246,100.295,6300.0
2013-05-21 09:40:00,111.84,112.16,111.77,111.77,6500.0,100.295,100.582,100.2322,100.2322,6500.0
2013-05-21 09:50:00,111.96,111.96,111.61,111.87,8900.0,100.4026,100.4026,100.0887,100.3219,8900.0
2013-05-21 10:00:00,111.88,111.97,111.71,111.75,6300.0,100.3309,100.4116,100.1784,100.2143,6300.0
2013-05-21 10:10:00,111.75,111.96,111.58,111.75,11600.0,100.2143,100.4026,100.0618,100.2143,11600.0
2013-05-21 10:20:00,111.75,111.88,111.48,111.75,5700.0,100.2143,100.3309,99.9722,100.2143,5700.0
2013-05-21 10:30:00,111.75,111.75,111.43,111.51,8000.0,100.2143,100.2143,99.9273,99.9991,8000.0
2013-05-21 10:40:00,111.51,111.69,111.3,111.49,8200.0,99.9991,100.1605,99.8107,99.9811,8200.0
2013-05-21 10:50:00,111.47,111.65,111.41,111.53,17300.0,99.9632,100.1246,99.9094,100.017,17300.0
2013-05-21 11:00:00,111.68,111.83,111.56,111.57,3700.0,100.1515,100.286,100.0439,100.0529,3700.0
2013-05-21 11:10:00,111.68,111.69,111.5,111.56,5000.0,100.1515,100.1605,99.9901,100.0439,5000.0
2013-05-21 11:20:00,111.58,111.63,111.38,111.56,1800.0,100.0618,100.1067,99.8825,100.0439,1800.0
2013-05-21 11:30:00,111.49,111.91,111.49,111.82,9100.0,99.9811,100.3578,99.9811,100.2771,9100.0
2013-05-21 11:40:00,111.75,112.0,111.69,111.86,10700.0,100.2143,100.4385,100.1605,100.3129,10700.0
2013-05-21 11:50:00,111.9,111.99,111.84,111.85,1700.0,100.3488,100.4295,100.295,100.304,1700.0
2013-05-21 12:00:00,111.84,112.02,111.84,112.02,1500.0,100.295,100.4564,100.295,100.4564,1500.0
2013-05-21 12:10:00,111.92,112.06,111.92,112.06,500.0,100.3667,100.4923,100.3667,100.4923,500.0
2013-05-21 12:20:00,112.07,112.19,111.99,112.07,9100.0,100.5013,100.6089,100.4295,100.5013,9100.0
2013-05-21 12:30:00,112.05,112.16,111.98,111.98,9600.0,100.4833,100.582,100.4206,100.4206,9600.0
2013-05-21 12:40:00,112.06,112.16,111.98,112.16,2400.0,100.4923,100.582,100.4206,100.582,2400.0
2013-05-21 12:50:00,112.15,112.36,112.07,112.3,4900.0,100.573,100.7613,100.5013,100.7075,4900.0
2013-05-21 13:00:00,112.25,112.44,112.25,112.44,1700.0,100.6627,100.8331,100.6627,100.8331,1700.0
2013-05-21 13:10:00,112.35,112.45,112.35,112.42,1900.0,100.7524,100.842,100.7524,100.8151,1900.0
2013-05-21 13:20:00,112.38,112.42,112.28,112.29,2300.0,100.7793,100.8151,100.6896,100.6986,2300.0
2013-05-21 13:30:00,112.28,112.41,112.26,112.37,16300.0,100.6896,100.8062,100.6716,100.7703,16300.0
2013-05-21 13:40:00,112.36,112.5,112.36,112.48,2600.0,100.7613,100.8869,100.7613,100.8689,2600.0
2013-05-21 13:50:00,112.49,112.64,112.45,112.56,2600.0,100.8779,101.0124,100.842,100.9407,2600.0
2013-05-21 14:00:00,112.61,112.71,112.51,112.56,4700.0,100.9855,101.0752,100.8958,100.9407,4700.0
2013-05-21 14:10:00,112.67,112.99,112.64,112.89,3200.0,101.0393,101.3263,101.0124,101.2366,3200.0
2013-05-21 14:20:00,112.73,112.98,112.61,112.9,5200.0,101.0931,101.3173,100.9855,101.2456,5200.0
2013-05-21 14:30:00,112.86,112.88,112.65,112.65,3500.0,101.2097,101.2276,101.0214,101.0214,3500.0
2013-05-21 14:40:00,112.68,112.79,112.59,112.59,2900.0,101.0483,101.1469,100.9676,100.9676,2900.0
2013-05-21 14:50:00,112.62,112.62,112.48,112.6,1800.0,100.9945,100.9945,100.8689,100.9766,1800.0
2013-05-21 15:00:00,112.59,112.6,112.41,112.6,4600.0,100.9676,100.9766,100.8062,100.9766,4600.0
2013-05-21 15:10:00,112.59,112.66,112.44,112.57,18600.0,100.9676,101.0304,100.8331,100.9496,18600.0
2013-05-21 15:20:00,112.47,112.63,112.47,112.59,12200.0,100.86,101.0035,100.86,100.9676,12200.0
2013-05-21 15:30:00,112.55,112.59,112.44,112.48,4400.0,100.9317,100.9676,100.8331,100.8689,4400.0
2013-05-21 15:40:00,112.51,112.58,112.03,112.17,9500.0,100.8958,100.9586,100.4654,100.5909,9500.0
2013-05-21 15:50:00,112.17,112.23,111.97,111.97,18300.0,100.5909,100.6447,100.4116,100.4116,18300.0
2013-05-22 09:30:00,111.39,113.65,110.54,110.98,27700.0,99.8915,101.9182,99.1292,99.5238,27700.0
2013-05-22 09:40:00,110.9,111.27,110.55,110.95,14700.0,99.452,99.7838,99.1382,99.4969,14700.0
2013-05-22 09:50:00,111.02,111.02,110.36,110.41,30500.0,99.5597,99.5597,98.9678,99.0126,30500.0
2013-05-22 10:00:00,110.57,110.66,110.27,110.62,9000.0,99.1561,99.2368,98.8871,99.2009,9000.0
2013-05-22 10:10:00,110.64,111.4,110.63,111.22,10100.0,99.2189,99.9004,99.2099,99.739,10100.0
2013-05-22 10:20:00,111.3,111.7,111.3,111.7,3600.0,99.8107,100.1695,99.8107,100.1695,3600.0
2013-05-22 10:30:00,111.63,111.7,110.61,110.61,2900.0,100.1067,100.1695,99.192,99.192,2900.0
2013-05-22 10:40:00,110.68,110.95,110.26,110.49,12700.0,99.2547,99.4969,98.8781,99.0844,12700.0
2013-05-22 10:50:00,110.48,110.48,110.04,110.24,12200.0,99.0754,99.0754,98.6808,98.8602,12200.0
2013-05-22 11:00:00,110.09,110.2,109.98,110.05,11300.0,98.7257,98.8243,98.627,98.6898,11300.0
2013-05-22 11:10:00,110.05,110.31,109.89,109.95,9500.0,98.6898,98.9229,98.5463,98.6001,9500.0
2013-05-22 11:20:00,109.97,110.04,109.73,109.97,7900.0,98.618,98.6808,98.4028,98.618,7900.0
2013-05-22 11:30:00,110.09,110.15,109.78,109.86,21000.0,98.7257,98.7795,98.4477,98.5194,21000.0
2013-05-22 11:40:00,109.9,110.3,109.89,110.25,13000.0,98.5553,98.914,98.5463,98.8691,13000.0
2013-05-22 11:50:00,110.43,110.63,110.17,110.59,12400.0,99.0306,99.2099,98.7974,99.174,12400.0
2013-05-22 12:00:00,110.54,110.83,110.54,110.73,7800.0,99.1292,99.3893,99.1292,99.2996,7800.0
2013-05-22 12:10:00,110.66,110.75,110.52,110.75,2200.0,99.2368,99.3175,99.1113,99.3175,2200.0
2013-05-22 12:20:00,110.74,110.85,110.56,110.58,7300.0,99.3086,99.4072,99.1471,99.1651,7300.0
2013-05-22 12:30:00,110.5,110.75,110.5,110.75,5000.0,99.0933,99.3175,99.0933,99.3175,5000.0
2013-05-22 12:40:00,110.83,110.89,110.65,110.65,2600.0,99.3893,99.4431,99.2278,99.2278,2600.0
2013-05-22 12:50:00,110.66,111.13,110.65,111.13,3600.0,99.2368,99.6583,99.2278,99.6583,3600.0
2013-05-22 13:00:00,111.15,111.24,110.79,110.81,6200.0,99.6762,99.7569,99.3534,99.3713,6200.0
2013-05-22 13:10:00,110.81,110.94,110.6,110.63,4800.0,99.3713,99.4879,99.183,99.2099,4800.0
2013-05-22 13:20:00,110.53,110.59,110.33,110.4,7300.0,99.1202,99.174,98.9409,99.0037,7300.0
2013-05-22 13:30:00,110.4,110.43,110.1,110.17,11900.0,99.0037,99.0306,98.7346,98.7974,11900.0
2013-05-22 13:40:00,110.09,110.15,109.9,110.02,6500.0,98.7257,98.7795,98.5553,98.6629,6500.0
2013-05-22 13:50:00,110.01,110.01,109.67,109.86,7400.0,98.6539,98.6539,98.349,98.5194,7400.0
2013-05-22 14:00:00,109.88,109.94,109.01,109.25,10000.0,98.5373,98.5911,97.7571,97.9724,10000.0
2013-05-22 14:10:00,109.25,109.3,109.0,109.1,13900.0,97.9724,98.0172,97.7482,97.8378,13900.0
2013-05-22 14:20:00,109.11,109.2,109.0,109.07,5200.0,97.8468,97.9275,97.7482,97.8109,5200.0
2013-05-22 14:30:00,109.05,109.17,108.93,109.08,15200.0,97.793,97.9006,97.6854,97.8199,15200.0
2013-05-22 14:40:00,108.98,109.05,108.77,109.04,23100.0,97.7302,97.793,97.5419,97.784,23100.0
2013-05-22 14:50:00,109.05,109.19,108.95,109.06,23000.0,97.793,97.9186,97.7033,97.802,23000.0
2013-05-22 15:00:00,109.08,109.08,108.69,108.74,7300.0,97.8199,97.8199,97.4702,97.515,7300.0
2013-05-22 15:10:00,108.73,108.73,108.31,108.45,9400.0,97.506,97.506,97.1294,97.2549,9400.0
2013-05-22 15:20:00,108.4,108.64,107.86,107.99,29300.0,97.2101,97.4253,96.7259,96.8424,29300.0
2013-05-22 15:30:00,108.0,108.3,108.0,108.29,11300.0,96.8514,97.1204,96.8514,97.1115,11300.0
2013-05-22 15:40:00,108.25,108.55,108.2,108.27,25000.0,97.0756,97.3446,97.0308,97.0935,25000.0
2013-05-22 15:50:00,108.27,108.73,108.27,108.67,36700.0,97.0935,97.506,97.0935,97.4522,36700.0
2013-05-23 09:30:00,107.14,107.14,106.53,106.64,3900.0,96.0802,96.0802,95.5331,95.6318,3900.0
2013-05-23 09:40:00,106.54,107.04,106.38,106.83,15500.0,95.5421,95.9905,95.3986,95.8022,15500.0
2013-05-23 09:50:00,106.78,106.96,106.43,106.45,18900.0,95.7573,95.9188,95.4435,95.4614,18900.0
2013-05-23 10:00:00,106.51,107.39,106.45,107.39,13200.0,95.5152,96.3044,95.4614,96.3044,13200.0
2013-05-23 10:10:00,107.4,107.88,107.34,107.87,11900.0,96.3133,96.7438,96.2595,96.7348,11900.0
2013-05-23 10:20:00,107.87,107.96,107.71,107.71,13600.0,96.7348,96.8155,96.5913,96.5913,13600.0
2013-05-23 10:30:00,107.68,107.75,107.53,107.53,1900.0,96.5644,96.6272,96.4299,96.4299,1900.0
2013-05-23 10:40:00,107.51,107.51,106.78,106.79,72200.0,96.412,96.412,95.7573,95.7663,72200.0
2013-05-23 10:50:00,106.78,107.34,106.77,107.17,25300.0,95.7573,96.2595,95.7484,96.1071,25300.0
2013-05-23 11:00:00,107.23,107.43,107.03,107.43,18500.0,96.1609,96.3402,95.9815,96.3402,18500.0
2013-05-23 11:10:00,107.46,107.72,107.21,107.26,11100.0,96.3671,96.6003,96.1429,96.1878,11100.0
2013-05-23 11:20:00,107.29,107.68,107.2,107.47,22200.0,96.2147,96.5644,96.134,96.3761,22200.0
2013-05-23 11:30:00,107.53,107.54,107.36,107.48,4900.0,96.4299,96.4389,96.2775,96.3851,4900.0
2013-05-23 11:40:00,107.42,107.54,107.05,107.54,31100.0,96.3313,96.4389,95.9995,96.4389,31100.0
2013-05-23 11:50:00,107.64,107.69,107.42,107.49,3500.0,96.5286,96.5734,96.3313,96.394,3500.0
2013-05-23 12:00:00,107.62,107.81,107.58,107.74,5800.0,96.5106,96.681,96.4748,96.6182,5800.0
2013-05-23 12:10:00,107.72,107.89,107.69,107.74,15100.0,96.6003,96.7528,96.5734,96.6182,15100.0
2013-05-23 12:20:00,107.69,107.8,107.53,107.56,4800.0,96.5734,96.672,96.4299,96.4568,4800.0
2013-05-23 12:30:00,107.52,107.52,107.35,107.43,5100.0,96.4209,96.4209,96.2685,96.3402,5100.0
2013-05-23 12:40:00,107.43,107.51,107.34,107.46,3800.0,96.3402,96.412,96.2595,96.3671,3800.0
2013-05-23 12:50:00,107.4,107.65,107.4,107.59,5600.0,96.3133,96.5375,96.3133,96.4837,5600.0
2013-05-23 13:00:00,107.65,107.87,107.63,107.82,4700.0,96.5375,96.7348,96.5196,96.69,4700.0
2013-05-23 13:10:00,107.76,107.76,107.46,107.46,3200.0,96.6362,96.6362,96.3671,96.3671,3200.0
2013-05-23 13:20:00,107.49,107.56,107.36,107.43,3600.0,96.394,96.4568,96.2775,96.3402,3600.0
2013-05-23 13:30:00,107.44,107.61,107.43,107.49,4700.0,96.3492,96.5017,96.3402,96.394,4700.0
2013-05-23 13:40:00,107.47,107.57,107.44,107.51,7100.0,96.3761,96.4658,96.3492,96.412,7100.0
2013-05-23 13:50:00,107.49,107.72,107.44,107.72,7000.0,96.394,96.6003,96.3492,96.6003,7000.0
2013-05-23 14:00:00,107.79,107.84,107.61,107.74,18600.0,96.6631,96.7079,96.5017,96.6182,18600.0
2013-05-23 14:10:00,107.75,108.15,107.68,108.1,5600.0,96.6272,96.9859,96.5644,96.9411,5600.0
2013-05-23 14:20:00,108.15,108.24,108.0,108.0,6500.0,96.9859,97.0666,96.8514,96.8514,6500.0
2013-05-23 14:30:00,107.86,107.97,107.68,107.97,6000.0,96.7259,96.8245,96.5644,96.8245,6000.0
2013-05-23 14:40:00,108.01,108.15,107.94,108.03,8200.0,96.8604,96.9859,96.7976,96.8783,8200.0
2013-05-23 14:50:00,108.1,108.17,108.0,108.11,7200.0,96.9411,97.0039,96.8514,96.95,7200.0
2013-05-23 15:00:00,108.0,108.13,107.94,108.04,8300.0,96.8514,96.968,96.7976,96.8873,8300.0
2013-05-23 15:10:00,108.08,108.12,107.8,107.83,13500.0,96.9231,96.959,96.672,96.6989,13500.0
2013-05-23 15:20:00,107.84,108.1,107.84,108.1,6300.0,96.7079,96.9411,96.7079,96.9411,6300.0
2013-05-23 15:30:00,108.13,108.24,108.02,108.14,28200.0,96.968,97.0666,96.8693,96.9769,28200.0
2013-05-23 15:40:00,108.09,108.22,107.94,107.94,16300.0,96.9321,97.0487,96.7976,96.7976,16300.0
2013-05-23 15:50:00,107.93,108.31,107.91,108.26,22200.0,96.7886,97.1294,96.7707,97.0846,22200.0
2013-05-24 09:30:00,107.76,107.76,107.5,107.69,18700.0,96.6362,96.6362,96.403,96.5734,18700.0
2013-05-24 09:40:00,107.7,107.91,107.57,107.57,1500.0,96.5824,96.7707,96.4658,96.4658,1500.0
2013-05-24 09:50:00,107.33,107.49,107.33,107.36,600.0,96.2506,96.394,96.2506,96.2775,600.0
2013-05-24 10:00:00,107.44,107.44,106.93,107.03,17200.0,96.3492,96.3492,95.8919,95.9815,17200.0
2013-05-24 10:10:00,107.09,107.37,107.08,107.15,5000.0,96.0353,96.2864,96.0264,96.0891,5000.0
2013-05-24 10:20:00,107.16,107.16,106.75,107.0,7200.0,96.0981,96.0981,95.7304,95.9546,7200.0
2013-05-24 10:30:00,106.99,107.48,106.99,107.45,2400.0,95.9457,96.3851,95.9457,96.3582,2400.0
2013-05-24 10:40:00,107.69,107.7,107.69,107.7,200.0,96.5734,96.5824,96.5734,96.5824,200.0
2013-05-24 10:50:00,107.48,107.89,107.48,107.86,1500.0,96.3851,96.7528,96.3851,96.7259,1500.0
2013-05-24 11:00:00,107.62,108.0,107.55,108.0,2200.0,96.5106,96.8514,96.4479,96.8514,2200.0
2013-05-24 11:10:00,107.84,108.0,107.81,107.97,6500.0,96.7079,96.8514,96.681,96.8245,6500.0
2013-05-24 11:20:00,107.82,108.22,107.82,108.17,5200.0,96.69,97.0487,96.69,97.0039,5200.0
2013-05-24 11:30:00,108.18,108.61,108.15,108.56,16400.0,97.0128,97.3984,96.9859,97.3536,16400.0
2013-05-24 11:40:00,108.51,108.75,108.42,108.58,3900.0,97.3088,97.524,97.228,97.3715,3900.0
2013-05-24 11:50:00,108.46,108.51,108.3,108.51,2900.0,97.2639,97.3088,97.1204,97.3088,2900.0
2013-05-24 12:00:00,108.48,108.65,108.43,108.62,2200.0,97.2818,97.4343,97.237,97.4074,2200.0
2013-05-24 12:10:00,108.48,108.77,108.4,108.7,2800.0,97.2818,97.5419,97.2101,97.4791,2800.0
2013-05-24 12:20:00,108.66,108.69,108.55,108.62,1800.0,97.4433,97.4702,97.3446,97.4074,1800.0
2013-05-24 12:30:00,108.64,108.64,108.42,108.55,3800.0,97.4253,97.4253,97.228,97.3446,3800.0
2013-05-24 12:40:00,108.45,108.7,108.45,108.61,1900.0,97.2549,97.4791,97.2549,97.3984,1900.0
2013-05-24 12:50:00,108.57,108.66,108.46,108.66,127000.0,97.3626,97.4433,97.2639,97.4433,127000.0
2013-05-24 13:00:00,108.64,108.89,108.64,108.86,3200.0,97.4253,97.6495,97.4253,97.6226,3200.0
2013-05-24 13:10:00,108.9,109.19,108.9,109.19,4400.0,97.6585,97.9186,97.6585,97.9186,4400.0
2013-05-24 13:20:00,109.19,109.47,109.11,109.41,4200.0,97.9186,98.1697,97.8468,98.1158,4200.0
2013-05-24 13:30:00,109.35,109.35,109.12,109.3,2300.0,98.062,98.062,97.8558,98.0172,2300.0
2013-05-24 13:40:00,109.29,109.29,109.09,109.21,5500.0,98.0082,98.0082,97.8289,97.9365,5500.0
2013-05-24 13:50:00,109.15,109.15,108.87,109.01,10600.0,97.8827,97.8827,97.6316,97.7571,10600.0
2013-05-24 14:00:00,108.97,108.97,108.64,108.64,3600.0,97.7213,97.7213,97.4253,97.4253,3600.0
2013-05-24 14:10:00,108.74,108.87,108.59,108.84,3700.0,97.515,97.6316,97.3805,97.6047,3700.0
2013-05-24 14:20:00,108.79,108.79,108.57,108.64,3600.0,97.5598,97.5598,97.3626,97.4253,3600.0
2013-05-24 14:30:00,108.61,108.61,108.39,108.59,6000.0,97.3984,97.3984,97.2011,97.3805,6000.0
2013-05-24 14:40:00,108.52,108.57,108.38,108.51,2000.0,97.3177,97.3626,97.1922,97.3088,2000.0
2013-05-24 14:50:00,108.49,108.62,108.34,108.53,3500.0,97.2908,97.4074,97.1563,97.3267,3500.0
2013-05-24 15:00:00,108.51,108.63,108.37,108.62,6400.0,97.3088,97.4164,97.1832,97.4074,6400.0
2013-05-24 15:10:00,108.54,108.73,108.53,108.65,9100.0,97.3357,97.506,97.3267,97.4343,9100.0
2013-05-24 15:20:00,108.62,108.69,108.59,108.62,5800.0,97.4074,97.4702,97.3805,97.4074,5800.0
2013-05-24 15:30:00,108.62,108.67,108.16,108.21,11700.0,97.4074,97.4522,96.9949,97.0397,11700.0
2013-05-24 15:40:00,108.19,108.33,108.02,108.15,21400.0,97.0218,97.1473,96.8693,96.9859,21400.0
2013-05-24 15:50:00,108.15,108.27,107.94,108.23,37100.0,96.9859,97.0935,96.7976,97.0577,37100.0
2013-05-28 09:30:00,110.09,110.61,110.04,110.29,7800.0,98.7257,99.192,98.6808,98.905,7800.0
2013-05-28 09:40:00,110.16,110.6,110.16,110.6,7900.0,98.7884,99.183,98.7884,99.183,7900.0
2013-05-28 09:50:00,110.67,110.71,110.44,110.45,3800.0,99.2458,99.2817,99.0395,99.0485,3800.0
2013-05-28 10:00:00,110.65,110.82,110.46,110.82,4700.0,99.2278,99.3803,99.0575,99.3803,4700.0
2013-05-28 10:10:00,110.8,110.82,110.21,110.39,26200.0,99.3624,99.3803,98.8333,98.9947,26200.0
2013-05-28 10:20:00,110.38,110.57,110.35,110.49,4700.0,98.9857,99.1561,98.9588,99.0844,4700.0
2013-05-28 10:30:00,110.44,110.52,110.28,110.37,29700.0,99.0395,99.1113,98.896,98.9767,29700.0
2013-05-28 10:40:00,110.45,110.47,110.26,110.27,25500.0,99.0485,99.0664,98.8781,98.8871,25500.0
2013-05-28 10:50:00,110.26,110.26,109.79,109.89,10600.0,98.8781,98.8781,98.4566,98.5463,10600.0
2013-05-28 11:00:00,109.86,109.86,109.35,109.49,131000.0,98.5194,98.5194,98.062,98.1876,131000.0
2013-05-28 11:10:00,109.55,110.07,109.49,110.07,4300.0,98.2414,98.7077,98.1876,98.7077,4300.0
2013-05-28 11:20:00,110.05,110.39,109.96,110.39,3400.0,98.6898,98.9947,98.6091,98.9947,3400.0
2013-05-28 11:30:00,110.44,110.44,110.03,110.09,7100.0,99.0395,99.0395,98.6718,98.7257,7100.0
2013-05-28 11:40:00,110.19,110.21,110.03,110.03,600.0,98.8153,98.8333,98.6718,98.6718,600.0
2013-05-28 11:50:00,110.02,110.08,109.75,109.75,5100.0,98.6629,98.7167,98.4208,98.4208,5100.0
2013-05-28 12:00:00,109.64,110.11,109.64,110.05,21400.0,98.3221,98.7436,98.3221,98.6898,21400.0
2013-05-28 12:10:00,110.05,110.09,109.94,110.09,4900.0,98.6898,98.7257,98.5911,98.7257,4900.0
2013-05-28 12:20:00,110.14,110.35,110.14,110.35,3100.0,98.7705,98.9588,98.7705,98.9588,3100.0
2013-05-28 12:30:00,110.27,110.28,110.2,110.25,2000.0,98.8871,98.896,98.8243,98.8691,2000.0
2013-05-28 12:40:00,110.35,110.49,110.35,110.49,1200.0,98.9588,99.0844,98.9588,99.0844,1200.0
2013-05-28 12:50:00,110.56,110.61,110.42,110.49,4100.0,99.1471,99.192,99.0216,99.0844,4100.0
2013-05-28 13:00:00,110.51,110.67,110.51,110.54,2900.0,99.1023,99.2458,99.1023,99.1292,2900.0
2013-05-28 13:10:00,110.5,110.54,110.39,110.5,3600.0,99.0933,99.1292,98.9947,99.0933,3600.0
2013-05-28 13:20:00,110.48,110.66,110.48,110.56,1400.0,99.0754,99.2368,99.0754,99.1471,1400.0
2013-05-28 13:30:00,110.47,110.47,110.3,110.42,2000.0,99.0664,99.0664,98.914,99.0216,2000.0
2013-05-28 13:40:00,110.36,110.36,110.17,110.31,4200.0,98.9678,98.9678,98.7974,98.9229,4200.0
2013-05-28 13:50:00,110.33,110.33,110.09,110.27,11400.0,98.9409,98.9409,98.7257,98.8871,11400.0
2013-05-28 14:00:00,110.15,110.15,109.91,110.1,6200.0,98.7795,98.7795,98.5642,98.7346,6200.0
2013-05-28 14:10:00,110.1,110.13,109.95,110.11,4800.0,98.7346,98.7615,98.6001,98.7436,4800.0
2013-05-28 14:20:00,110.05,110.29,109.91,109.99,32400.0,98.6898,98.905,98.5642,98.636,32400.0
2013-05-28 14:30:00,109.98,110.11,109.85,109.85,2300.0,98.627,98.7436,98.5104,98.5104,2300.0
2013-05-28 14:40:00,109.83,109.9,109.78,109.86,4000.0,98.4925,98.5553,98.4477,98.5194,4000.0
2013-05-28 14:50:00,109.87,110.05,109.8,109.83,6000.0,98.5284,98.6898,98.4656,98.4925,6000.0
2013-05-28 15:00:00,109.85,109.94,109.78,109.84,14100.0,98.5104,98.5911,98.4477,98.5015,14100.0
2013-05-28 15:10:00,109.8,109.82,109.71,109.77,3500.0,98.4656,98.4835,98.3849,98.4387,3500.0
2013-05-28 15:20:00,109.81,109.81,109.59,109.59,7300.0,98.4746,98.4746,98.2773,98.2773,7300.0
2013-05-28 15:30:00,109.6,109.69,109.52,109.63,35400.0,98.2862,98.3669,98.2145,98.3131,35400.0
2013-05-28 15:40:00,109.65,109.98,109.6,109.91,10700.0,98.3311,98.627,98.2862,98.5642,10700.0
2013-05-28 15:50:00,109.86,110.09,109.78,109.98,23300.0,98.5194,98.7257,98.4477,98.627,23300.0
2013-05-29 09:30:00,109.24,109.24,108.74,108.74,3200.0,97.9634,97.9634,97.515,97.515,3200.0
2013-05-29 09:40:00,108.74,108.74,107.95,108.07,2900.0,97.515,97.515,96.8066,96.9142,2900.0
2013-05-29 09:50:00,108.25,108.8,108.25,108.67,4800.0,97.0756,97.5688,97.0756,97.4522,4800.0
2013-05-29 10:00:00,108.62,109.09,108.57,108.71,7800.0,97.4074,97.8289,97.3626,97.4881,7800.0
2013-05-29 10:10:00,108.65,109.3,108.64,109.29,18700.0,97.4343,98.0172,97.4253,98.0082,18700.0
2013-05-29 10:20:00,109.21,109.5,108.57,108.62,19200.0,97.9365,98.1966,97.3626,97.4074,19200.0
2013-05-29 10:30:00,108.61,108.97,108.45,108.79,7400.0,97.3984,97.7213,97.2549,97.5598,7400.0
2013-05-29 10:40:00,108.49,108.57,108.15,108.23,10300.0,97.2908,97.3626,96.9859,97.0577,10300.0
2013-05-29 10:50:00,108.24,108.41,108.13,108.15,14800.0,97.0666,97.2191,96.968,96.9859,14800.0
2013-05-29 11:00:00,108.16,108.22,107.88,108.12,11000.0,96.9949,97.0487,96.7438,96.959,11000.0
2013-05-29 11:10:00,108.19,108.39,108.09,108.39,2200.0,97.0218,97.2011,96.9321,97.2011,2200.0
2013-05-29 11:20:00,108.33,108.86,108.33,108.83,11000.0,97.1473,97.6226,97.1473,97.5957,11000.0
2013-05-29 11:30:00,108.79,108.79,108.18,108.29,3300.0,97.5598,97.5598,97.0128,97.1115,3300.0
2013-05-29 11:40:00,108.17,108.64,108.09,108.59,1700.0,97.0039,97.4253,96.9321,97.3805,1700.0
2013-05-29 11:50:00,108.58,108.69,108.41,108.59,26700.0,97.3715,97.4702,97.2191,97.3805,26700.0
2013-05-29 12:00:00,108.55,108.73,108.54,108.59,2700.0,97.3446,97.506,97.3357,97.3805,2700.0
2013-05-29 12:10:00,108.6,108.84,108.58,108.84,13100.0,97.3895,97.6047,97.3715,97.6047,13100.0
2013-05-29 12:20:00,108.88,108.91,108.77,108.81,700.0,97.6406,97.6675,97.5419,97.5778,700.0
2013-05-29 12:30:00,108.86,108.94,108.82,108.93,1700.0,97.6226,97.6944,97.5868,97.6854,1700.0
2013-05-29 12:40:00,108.93,108.93,108.59,108.59,5600.0,97.6854,97.6854,97.3805,97.3805,5600.0
2013-05-29 12:50:00,108.65,108.65,108.3,108.34,3900.0,97.4343,97.4343,97.1204,97.1563,3900.0
2013-05-29 13:00:00,108.28,108.61,108.28,108.54,3200.0,97.1025,97.3984,97.1025,97.3357,3200.0
2013-05-29 13:10:00,108.49,108.54,108.31,108.43,3700.0,97.2908,97.3357,97.1294,97.237,3700.0
2013-05-29 13:20:00,108.46,108.6,108.45,108.56,6800.0,97.2639,97.3895,97.2549,97.3536,6800.0
2013-05-29 13:30:00,108.54,108.99,108.53,108.99,2100.0,97.3357,97.7392,97.3267,97.7392,2100.0
2013-05-29 13:40:00,108.91,109.09,108.88,108.88,3400.0,97.6675,97.8289,97.6406,97.6406,3400.0
2013-05-29 13:50:00,108.9,109.12,108.75,109.06,3500.0,97.6585,97.8558,97.524,97.802,3500.0
2013-05-29 14:00:00,109.1,109.27,108.97,109.26,4500.0,97.8378,97.9903,97.7213,97.9813,4500.0
2013-05-29 14:10:00,109.24,109.31,108.91,108.98,2900.0,97.9634,98.0262,97.6675,97.7302,2900.0
2013-05-29 14:20:00,109.13,109.25,108.96,109.16,13900.0,97.8648,97.9724,97.7123,97.8917,13900.0
2013-05-29 14:30:00,109.17,109.28,109.01,109.14,5600.0,97.9006,97.9993,97.7571,97.8737,5600.0
2013-05-29 14:40:00,109.11,109.33,108.95,109.24,5800.0,97.8468,98.0441,97.7033,97.9634,5800.0
2013-05-29 14:50:00,109.2,109.44,109.18,109.2,10500.0,97.9275,98.1428,97.9096,97.9275,10500.0
2013-05-29 15:00:00,109.24,109.37,109.16,109.35,10000.0,97.9634,98.08,97.8917,98.062,10000.0
2013-05-29 15:10:00,109.39,109.6,109.31,109.44,12700.0,98.0979,98.2862,98.0262,98.1428,12700.0
2013-05-29 15:20:00,109.4,109.74,109.34,109.67,14300.0,98.1069,98.4118,98.0531,98.349,14300.0
2013-05-29 15:30:00,109.67,109.88,109.6,109.73,10800.0,98.349,98.5373,98.2862,98.4028,10800.0
2013-05-29 15:40:00,109.78,109.9,109.32,109.32,13700.0,98.4477,98.5553,98.0351,98.0351,13700.0
2013-05-29 15:50:00,109.34,109.75,109.33,109.64,66900.0,98.0531,98.4208,98.0441,98.3221,66900.0
2013-05-30 09:30:00,109.36,110.07,108.59,109.86,3800.0,98.4258,99.0648,97.7328,98.8758,3800.0
2013-05-30 09:40:00,109.85,110.46,109.81,110.38,7600.0,98.8668,99.4158,98.8308,99.3438,7600.0
2013-05-30 09:50:00,110.38,110.5,110.25,110.25,6400.0,99.3438,99.4518,99.2268,99.2268,6400.0
2013-05-30 10:00:00,110.22,110.38,110.02,110.16,12000.0,99.1998,99.3438,99.0198,99.1458,12000.0
2013-05-30 10:10:00,110.16,110.45,110.04,110.22,10100.0,99.1458,99.4068,99.0378,99.1998,10100.0
2013-05-30 10:20:00,110.1,110.25,109.8,109.9,7900.0,99.0918,99.2268,98.8218,98.9118,7900.0
2013-05-30 10:30:00,109.92,110.27,109.82,110.16,2700.0,98.9298,99.2448,98.8398,99.1458,2700.0
2013-05-30 10:40:00,110.26,110.45,110.11,110.11,2300.0,99.2358,99.4068,99.1008,99.1008,2300.0
2013-05-30 10:50:00,110.21,110.22,109.79,110.18,4700.0,99.1908,99.1998,98.8128,99.1638,4700.0
2013-05-30 11:00:00,110.16,110.16,109.62,109.62,4600.0,99.1458,99.1458,98.6598,98.6598,4600.0
2013-05-30 11:10:00,109.62,109.88,109.58,109.86,6900.0,98.6598,98.8938,98.6238,98.8758,6900.0
2013-05-30 11:20:00,109.85,109.86,109.65,109.7,2500.0,98.8668,98.8758,98.6868,98.7318,2500.0
2013-05-30 11:30:00,109.78,110.14,109.78,110.08,27100.0,98.8038,99.1278,98.8038,99.0738,27100.0
2013-05-30 11:40:00,110.11,110.37,110.11,110.26,2800.0,99.1008,99.3348,99.1008,99.2358,2800.0
2013-05-30 11:50:00,110.38,110.45,110.36,110.42,800.0,99.3438,99.4068,99.3258,99.3798,800.0
2013-05-30 12:00:00,110.28,110.61,110.14,110.22,33600.0,99.2538,99.5508,99.1278,99.1998,33600.0
2013-05-30 12:10:00,110.18,110.27,110.06,110.06,1100.0,99.1638,99.2448,99.0558,99.0558,1100.0
2013-05-30 12:20:00,110.04,110.04,109.89,109.96,2200.0,99.0378,99.0378,98.9028,98.9658,2200.0
2013-05-30 12:30:00,109.9,110.0,109.9,109.92,4400.0,98.9118,99.0018,98.9118,98.9298,4400.0
2013-05-30 12:40:00,109.93,109.99,109.92,109.98,900.0,98.9388,98.9928,98.9298,98.9838,900.0
2013-05-30 12:50:00,109.87,110.04,109.82,110.04,2200.0,98.8848,99.0378,98.8398,99.0378,2200.0
2013-05-30 13:00:00,110.04,110.12,110.02,110.08,800.0,99.0378,99.1098,99.0198,99.0738,800.0
2013-05-30 13:10:00,109.96,110.29,109.94,110.16,21900.0,98.9658,99.2628,98.9478,99.1458,21900.0
2013-05-30 13:20:00,110.13,110.36,110.12,110.33,3700.0,99.1188,99.3258,99.1098,99.2988,3700.0
2013-05-30 13:30:00,110.33,110.5,110.11,110.5,10000.0,99.2988,99.4518,99.1008,99.4518,10000.0
2013-05-30 13:40:00,110.35,110.39,110.19,110.22,1500.0,99.3168,99.3528,99.1728,99.1998,1500.0
2013-05-30 13:50:00,110.29,110.49,110.16,110.49,2300.0,99.2628,99.4428,99.1458,99.4428,2300.0
2013-05-30 14:00:00,110.43,110.52,110.25,110.32,2700.0,99.3888,99.4698,99.2268,99.2898,2700.0
2013-05-30 14:10:00,110.32,110.5,110.21,110.38,3300.0,99.2898,99.4518,99.1908,99.3438,3300.0
2013-05-30 14:20:00,110.36,110.58,110.36,110.58,1700.0,99.3258,99.5238,99.3258,99.5238,1700.0
2013-05-30 14:30:00,110.61,110.61,110.28,110.59,3500.0,99.5508,99.5508,99.2538,99.5328,3500.0
2013-05-30 14:40:00,110.5,110.77,110.5,110.77,1300.0,99.4518,99.6948,99.4518,99.6948,1300.0
2013-05-30 14:50:00,110.72,110.77,110.65,110.65,1900.0,99.6498,99.6948,99.5868,99.5868,1900.0
2013-05-30 15:00:00,110.69,110.71,110.54,110.7,6000.0,99.6228,99.6408,99.4878,99.6318,6000.0
2013-05-30 15:10:00,110.67,110.78,110.49,110.76,11500.0,99.6048,99.7038,99.4428,99.6858,11500.0
2013-05-30 15:20:00,110.67,110.72,110.6,110.62,31200.0,99.6048,99.6498,99.5418,99.5598,31200.0
2013-05-30 15:30:00,110.6,110.7,110.5,110.58,14900.0,99.5418,99.6318,99.4518,99.5238,14900.0
2013-05-30 15:40:00,110.57,110.68,110.31,110.42,12800.0,99.5148,99.6138,99.2808,99.3798,12800.0
2013-05-30 15:50:00,110.42,110.67,110.3,110.56,26500.0,99.3798,99.6048,99.2718,99.5058,26500.0
2013-05-31 09:30:00,109.89,110.06,109.73,109.91,2500.0,98.9028,99.0558,98.7588,98.9208,2500.0
2013-05-31 09:40:00,110.02,110.51,109.85,110.45,2300.0,99.0198,99.4608,98.8668,99.4068,2300.0
2013-05-31 09:50:00,110.64,110.64,110.29,110.29,1300.0,99.5778,99.5778,99.2628,99.2628,1300.0
2013-05-31 10:00:00,110.48,110.59,109.84,109.84,4500.0,99.4338,99.5328,98.8578,98.8578,4500.0
2013-05-31 10:10:00,109.97,110.16,109.82,110.02,3400.0,98.9748,99.1458,98.8398,99.0198,3400.0
2013-05-31 10:20:00,110.03,110.07,109.9,109.96,3100.0,99.0288,99.0648,98.9118,98.9658,3100.0
2013-05-31 10:30:00,110.01,110.42,110.01,110.24,3800.0,99.0108,99.3798,99.0108,99.2178,3800.0
2013-05-31 10:40:00,110.12,110.16,109.61,109.64,3500.0,99.1098,99.1458,98.6508,98.6778,3500.0
2013-05-31 10:50:00,109.65,109.75,109.56,109.75,1900.0,98.6868,98.7768,98.6058,98.7768,1900.0
2013-05-31 11:00:00,109.75,110.37,109.75,110.34,5100.0,98.7768,99.3348,98.7768,99.3078,5100.0
2013-05-31 11:10:00,110.49,110.64,110.33,110.41,6300.0,99.4428,99.5778,99.2988,99.3708,6300.0
2013-05-31 11:20:00,110.38,110.4,110.26,110.34,3200.0,99.3438,99.3618,99.2358,99.3078,3200.0
2013-05-31 11:30:00,110.38,110.89,110.27,110.72,5200.0,99.3438,99.8029,99.2448,99.6498,5200.0
2013-05-31 11:40:00,110.76,110.94,110.55,110.74,30500.0,99.6858,99.8479,99.4968,99.6678,30500.0
2013-05-31 11:50:00,110.75,110.8,110.51,110.55,29900.0,99.6768,99.7218,99.4608,99.4968,29900.0
2013-05-31 12:00:00,110.5,110.5,110.17,110.39,4700.0,99.4518,99.4518,99.1548,99.3528,4700.0
2013-05-31 12:10:00,110.41,110.54,110.3,110.36,3000.0,99.3708,99.4878,99.2718,99.3258,3000.0
2013-05-31 12:20:00,110.25,110.68,110.23,110.52,3500.0,99.2268,99.6138,99.2088,99.4698,3500.0
2013-05-31 12:30:00,110.47,110.62,110.35,110.56,4800.0,99.4248,99.5598,99.3168,99.5058,4800.0
2013-05-31 12:40:00,110.62,110.73,110.46,110.73,4000.0,99.5598,99.6588,99.4158,99.6588,4000.0
2013-05-31 12:50:00,110.62,110.73,110.58,110.6,4000.0,99.5598,99.6588,99.5238,99.5418,4000.0
2013-05-31 13:00:00,110.48,110.72,110.43,110.72,44400.0,99.4338,99.6498,99.3888,99.6498,44400.0
2013-05-31 13:10:00,110.69,110.79,110.62,110.77,2800.0,99.6228,99.7128,99.5598,99.6948,2800.0
2013-05-31 13:20:00,110.74,110.83,110.69,110.79,1600.0,99.6678,99.7488,99.6228,99.7128,1600.0
2013-05-31 13:30:00,110.74,110.83,110.47,110.47,1700.0,99.6678,99.7488,99.4248,99.4248,1700.0
2013-05-31 13:40:00,110.4,110.85,110.34,110.65,8800.0,99.3618,99.7668,99.3078,99.5868,8800.0
2013-05-31 13:50:00,110.65,110.7,110.53,110.7,1200.0,99.5868,99.6318,99.4788,99.6318,1200.0
2013-05-31 14:00:00,110.7,110.7,110.49,110.61,2300.0,99.6318,99.6318,99.4428,99.5508,2300.0
2013-05-31 14:10:00,110.59,110.68,110.52,110.65,5500.0,99.5328,99.6138,99.4698,99.5868,5500.0
2013-05-31 14:20:00,110.71,110.75,110.62,110.7,5500.0,99.6408,99.6768,99.5598,99.6318,5500.0
2013-05-31 14:30:00,110.63,110.75,110.57,110.66,10500.0,99.5688,99.6768,99.5148,99.5958,10500.0
2013-05-31 14:40:00,110.53,110.55,110.21,110.23,9000.0,99.4788,99.4968,99.1908,99.2088,9000.0
2013-05-31 14:50:00,110.23,110.23,109.83,110.02,6300.0,99.2088,99.2088,98.8488,99.0198,6300.0
2013-05-31 15:00:00,109.98,110.2,109.92,110.13,9200.0,98.9838,99.1818,98.9298,99.1188,9200.0
2013-05-31 15:10:00,110.13,110.31,110.03,110.03,6300.0,99.1188,99.2808,99.0288,99.0288,6300.0
2013-05-31 15:20:00,110.01,110.18,110.0,110.0,14400.0,99.0108,99.1638,99.0018,99.0018,14400.0
2013-05-31 15:30:00,110.0,110.07,109.68,109.79,14500.0,99.0018,99.0648,98.7138,98.8128,14500.0
2013-05-31 15:40:00,109.79,110.02,109.41,109.45,19900.0,98.8128,99.0198,98.4708,98.5068,19900.0
2013-05-31 15:50:00,109.37,109.51,108.94,109.04,55500.0,98.4348,98.5608,98.0478,98.1378,55500.0
2013-06-03 09:30:00,108.97,109.17,108.54,108.97,11500.0,98.0748,98.2548,97.6878,98.0748,11500.0
2013-06-03 09:40:00,109.0,109.0,108.18,108.25,17300.0,98.1018,98.1018,97.3638,97.4268,17300.0
2013-06-03 09:50:00,108.28,109.03,108.27,108.82,12600.0,97.4538,98.1288,97.4448,97.9398,12600.0
2013-06-03 10:00:00,108.67,109.38,108.18,109.38,13900.0,97.8048,98.4438,97.3638,98.4438,13900.0
2013-06-03 10:10:00,109.36,109.75,108.96,109.07,4700.0,98.4258,98.7768,98.0658,98.1648,4700.0
2013-06-03 10:20:00,109.14,109.46,108.83,109.01,12400.0,98.2278,98.5158,97.9488,98.1108,12400.0
2013-06-03 10:30:00,109.0,109.12,108.76,108.84,14400.0,98.1018,98.2098,97.8858,97.9578,14400.0
2013-06-03 10:40:00,108.83,108.83,108.3,108.49,16000.0,97.9488,97.9488,97.4718,97.6428,16000.0
2013-06-03 10:50:00,108.4,108.74,108.4,108.47,8300.0,97.5618,97.8678,97.5618,97.6248,8300.0
2013-06-03 11:00:00,108.42,108.61,108.28,108.32,11600.0,97.5798,97.7508,97.4538,97.4898,11600.0
2013-06-03 11:10:00,108.21,108.21,107.62,107.86,9700.0,97.3908,97.3908,96.8598,97.0758,9700.0
2013-06-03 11:20:00,107.68,107.79,107.11,107.22,28800.0,96.9138,97.0128,96.4008,96.4998,28800.0
2013-06-03 11:30:00,107.15,107.49,106.88,107.19,11200.0,96.4368,96.7428,96.1938,96.4728,11200.0
2013-06-03 11:40:00,107.26,107.75,107.11,107.55,5900.0,96.5358,96.9768,96.4008,96.7968,5900.0
2013-06-03 11:50:00,107.56,107.71,107.27,107.38,25100.0,96.8058,96.9408,96.5448,96.6438,25100.0
2013-06-03 12:00:00,107.51,107.6,107.44,107.52,17600.0,96.7608,96.8418,96.6978,96.7698,17600.0
2013-06-03 12:10:00,107.56,107.58,107.42,107.53,8600.0,96.8058,96.8238,96.6798,96.7788,8600.0
2013-06-03 12:20:00,107.5,107.64,107.46,107.46,4100.0,96.7518,96.8778,96.7158,96.7158,4100.0
2013-06-03 12:30:00,107.55,107.61,107.45,107.52,12700.0,96.7968,96.8508,96.7068,96.7698,12700.0
2013-06-03 12:40:00,107.55,107.63,107.5,107.56,4400.0,96.7968,96.8688,96.7518,96.8058,4400.0
2013-06-03 12:50:00,107.54,107.77,107.54,107.7,8800.0,96.7878,96.9948,96.7878,96.9318,8800.0
2013-06-03 13:00:00,107.74,107.89,107.7,107.87,6500.0,96.9678,97.1028,96.9318,97.0848,6500.0
2013-06-03 13:10:00,107.92,108.07,107.8,107.98,14800.0,97.1298,97.2648,97.0218,97.1838,14800.0
2013-06-03 13:20:00,108.0,108.08,107.85,107.94,7900.0,97.2018,97.2738,97.0668,97.1478,7900.0
2013-06-03 13:30:00,107.97,108.02,107.66,107.78,4300.0,97.1748,97.2198,96.8958,97.0038,4300.0
2013-06-03 13:40:00,107.71,107.91,107.56,107.79,5600.0,96.9408,97.1208,96.8058,97.0128,5600.0
2013-06-03 13:50:00,107.79,108.1,107.57,107.57,5200.0,97.0128,97.2918,96.8148,96.8148,5200.0
2013-06-03 14:00:00,107.56,107.72,107.42,107.72,3000.0,96.8058,96.9498,96.6798,96.9498,3000.0
2013-06-03 14:10:00,107.83,108.01,107.73,107.87,5100.0,97.0488,97.2108,96.9588,97.0848,5100.0
2013-06-03 14:20:00,107.91,107.94,107.77,107.93,2500.0,97.1208,97.1478,96.9948,97.1388,2500.0
2013-06-03 14:30:00,107.85,107.98,107.68,107.98,4900.0,97.0668,97.1838,96.9138,97.1838,4900.0
2013-06-03 14:40:00,108.12,108.44,107.97,107.98,5600.0,97.3098,97.5978,97.1748,97.1838,5600.0
2013-06-03 14:50:00,107.9,108.27,107.9,108.17,6100.0,97.1118,97.4448,97.1118,97.3548,6100.0
2013-06-03 15:00:00,108.16,108.33,108.04,108.22,3300.0,97.3458,97.4988,97.2378,97.3998,3300.0
2013-06-03 15:10:00,108.14,108.27,108.04,108.04,3900.0,97.3278,97.4448,97.2378,97.2378,3900.0
2013-06-03 15:20:00,108.05,108.35,108.05,108.23,3700.0,97.2468,97.5168,97.2468,97.4088,3700.0
2013-06-03 15:30:00,108.14,108.41,108.07,108.24,7100.0,97.3278,97.5708,97.2648,97.4178,7100.0
2013-06-03 15:40:00,108.23,108.81,108.23,108.48,12700.0,97.4088,97.9308,97.4088,97.6338,12700.0
2013-06-03 15:50:00,108.45,108.92,108.41,108.58,21300.0,97.6068,98.0298,97.5708,97.7238,21300.0
2013-06-04 09:30:00,108.72,110.14,108.69,110.12,8500.0,97.8498,99.1278,97.8228,99.1098,8500.0
2013-06-04 09:40:00,109.96,109.96,109.14,109.31,10000.0,98.9658,98.9658,98.2278,98.3808,10000.0
2013-06-04 09:50:00,109.11,109.31,109.1,109.31,3500.0,98.2008,98.3808,98.1918,98.3808,3500.0
2013-06-04 10:00:00,109.23,109.3,108.8,108.88,9900.0,98.3088,98.3718,97.9218,97.9938,9900.0
2013-06-04 10:10:00,108.51,109.16,108.51,108.97,11100.0,97.6608,98.2458,97.6608,98.0748,11100.0
2013-06-04 10:20:00,108.98,109.08,108.82,109.0,7700.0,98.0838,98.1738,97.9398,98.1018,7700.0
2013-06-04 10:30:00,108.93,109.37,108.84,109.37,2800.0,98.0388,98.4348,97.9578,98.4348,2800.0
2013-06-04 10:40:00,109.39,109.56,108.9,108.9,20800.0,98.4528,98.6058,98.0118,98.0118,20800.0
2013-06-04 10:50:00,108.79,109.02,108.5,108.5,7500.0,97.9128,98.1198,97.6518,97.6518,7500.0
2013-06-04 11:00:00,108.45,108.67,108.36,108.56,3300.0,97.6068,97.8048,97.5258,97.7058,3300.0
2013-06-04 11:10:00,108.64,108.91,108.64,108.76,1900.0,97.7778,98.0208,97.7778,97.8858,1900.0
2013-06-04 11:20:00,108.73,109.29,108.73,109.2,5500.0,97.8588,98.3628,97.8588,98.2818,5500.0
2013-06-04 11:30:00,109.08,109.08,108.77,108.82,3700.0,98.1738,98.1738,97.8948,97.9398,3700.0
2013-06-04 11:40:00,108.98,109.07,108.78,108.85,3000.0,98.0838,98.1648,97.9038,97.9668,3000.0
2013-06-04 11:50:00,108.72,108.9,108.72,108.9,2200.0,97.8498,98.0118,97.8498,98.0118,2200.0
2013-06-04 12:00:00,108.86,108.86,108.26,108.26,3900.0,97.9758,97.9758,97.4358,97.4358,3900.0
2013-06-04 12:10:00,108.16,108.35,107.98,108.21,6700.0,97.3458,97.5168,97.1838,97.3908,6700.0
2013-06-04 12:20:00,108.15,108.3,108.1,108.15,8300.0,97.3368,97.4718,97.2918,97.3368,8300.0
2013-06-04 12:30:00,108.13,108.16,107.9,108.05,8100.0,97.3188,97.3458,97.1118,97.2468,8100.0
2013-06-04 12:40:00,107.98,107.98,107.86,107.86,2200.0,97.1838,97.1838,97.0758,97.0758,2200.0
2013-06-04 12:50:00,107.86,108.0,107.77,107.84,4700.0,97.0758,97.2018,96.9948,97.0578,4700.0
2013-06-04 13:00:00,107.78,108.08,107.78,108.08,2000.0,97.0038,97.2738,97.0038,97.2738,2000.0
2013-06-04 13:10:00,108.05,108.05,107.9,107.95,1200.0,97.2468,97.2468,97.1118,97.1568,1200.0
2013-06-04 13:20:00,107.96,108.02,107.43,107.45,5500.0,97.1658,97.2198,96.6888,96.7068,5500.0
2013-06-04 13:30:00,107.35,107.65,107.23,107.37,4800.0,96.6168,96.8868,96.5088,96.6348,4800.0
2013-06-04 13:40:00,107.3,107.48,107.2,107.26,3100.0,96.5718,96.7338,96.4818,96.5358,3100.0
2013-06-04 13:50:00,107.25,107.39,107.1,107.17,5300.0,96.5268,96.6528,96.3918,96.4548,5300.0
2013-06-04 14:00:00,107.2,107.2,106.75,106.75,6100.0,96.4818,96.4818,96.0768,96.0768,6100.0
2013-06-04 14:10:00,106.8,107.12,106.8,107.04,4300.0,96.1218,96.4098,96.1218,96.3378,4300.0
2013-06-04 14:20:00,107.11,107.13,106.98,106.98,2300.0,96.4008,96.4188,96.2838,96.2838,2300.0
2013-06-04 14:30:00,107.19,107.25,107.0,107.14,4600.0,96.4728,96.5268,96.3018,96.4278,4600.0
2013-06-04 14:40:00,107.22,107.26,107.03,107.03,3600.0,96.4998,96.5358,96.3288,96.3288,3600.0
2013-06-04 14:50:00,107.1,107.28,107.01,107.07,12300.0,96.3918,96.5538,96.3108,96.3648,12300.0
2013-06-04 15:00:00,107.12,107.2,106.96,107.0,19500.0,96.4098,96.4818,96.2658,96.3018,19500.0
2013-06-04 15:10:00,106.97,106.97,106.55,106.65,19700.0,96.2748,96.2748,95.8968,95.9868,19700.0
2013-06-04 15:20:00,106.65,106.9,106.57,106.84,28500.0,95.9868,96.2118,95.9148,96.1578,28500.0
2013-06-04 15:30:00,106.73,106.95,106.73,106.95,14600.0,96.0588,96.2568,96.0588,96.2568,14600.0
2013-06-04 15:40:00,106.95,107.05,106.32,106.41,19400.0,96.2568,96.3468,95.6898,95.7708,19400.0
2013-06-04 15:50:00,106.4,106.99,106.25,106.98,81500.0,95.7618,96.2928,95.6268,96.2838,81500.0
2013-06-05 09:30:00,106.34,106.36,105.96,106.2,4300.0,95.7078,95.7258,95.3658,95.5818,4300.0
2013-06-05 09:40:00,106.21,106.81,106.2,106.8,4000.0,95.5908,96.1308,95.5818,96.1218,4000.0
2013-06-05 09:50:00,106.67,106.73,106.35,106.48,5800.0,96.0048,96.0588,95.7168,95.8338,5800.0
2013-06-05 10:00:00,106.36,106.69,106.25,106.27,6100.0,95.7258,96.0228,95.6268,95.6448,6100.0
2013-06-05 10:10:00,106.27,106.27,105.27,105.27,13700.0,95.6448,95.6448,94.7448,94.7448,13700.0
2013-06-05 10:20:00,105.27,106.26,105.17,106.25,45800.0,94.7448,95.6358,94.6548,95.6268,45800.0
2013-06-05 10:30:00,106.19,106.23,105.77,105.9,4500.0,95.5728,95.6088,95.1948,95.3118,4500.0
2013-06-05 10:40:00,106.02,106.34,106.02,106.26,3500.0,95.4198,95.7078,95.4198,95.6358,3500.0
2013-06-05 10:50:00,106.26,106.26,105.94,105.94,2600.0,95.6358,95.6358,95.3478,95.3478,2600.0
2013-06-05 11:00:00,105.99,105.99,105.62,105.7,2900.0,95.3928,95.3928,95.0598,95.1318,2900.0
2013-06-05 11:10:00,105.58,106.27,105.46,106.09,3600.0,95.0238,95.6448,94.9158,95.4828,3600.0
2013-06-05 11:20:00,106.06,106.11,105.82,105.82,2000.0,95.4558,95.5008,95.2398,95.2398,2000.0
2013-06-05 11:30:00,105.72,106.0,105.53,105.94,3700.0,95.1498,95.4018,94.9788,95.3478,3700.0
2013-06-05 11:40:00,105.84,105.89,105.81,105.84,700.0,95.2578,95.3028,95.2308,95.2578,700.0
2013-06-05 11:50:00,105.76,105.76,105.5,105.56,4200.0,95.1858,95.1858,94.9518,95.0058,4200.0
2013-06-05 12:00:00,105.5,105.76,105.04,105.2,8600.0,94.9518,95.1858,94.5378,94.6818,8600.0
2013-06-05 12:10:00,105.28,105.42,105.18,105.18,1800.0,94.7538,94.8798,94.6638,94.6638,1800.0
2013-06-05 12:20:00,105.25,105.5,105.2,105.34,1800.0,94.7268,94.9518,94.6818,94.8078,1800.0
2013-06-05 12:30:00,105.29,105.38,105.12,105.3,7600.0,94.7628,94.8438,94.6098,94.7718,7600.0
2013-06-05 12:40:00,105.36,105.53,105.22,105.32,6900.0,94.8258,94.9788,94.6998,94.7898,6900.0
2013-06-05 12:50:00,105.23,105.51,105.15,105.36,3800.0,94.7088,94.9608,94.6368,94.8258,3800.0
2013-06-05 13:00:00,105.23,105.76,105.21,105.73,3000.0,94.7088,95.1858,94.6908,95.1588,3000.0
2013-06-05 13:10:00,105.77,105.91,105.59,105.87,2000.0,95.1948,95.3208,95.0328,95.2848,2000.0
2013-06-05 13:20:00,105.73,105.91,105.73,105.91,500.0,95.1588,95.3208,95.1588,95.3208,500.0
2013-06-05 13:30:00,105.86,105.86,105.63,105.69,4500.0,95.2758,95.2758,95.0688,95.1228,4500.0
2013-06-05 13:40:00,105.75,105.75,105.64,105.64,5100.0,95.1768,95.1768,95.0778,95.0778,5100.0
2013-06-05 13:50:00,105.57,105.68,105.57,105.59,1000.0,95.0148,95.1138,95.0148,95.0328,1000.0
2013-06-05 14:00:00,105.45,105.7,105.45,105.7,7300.0,94.9068,95.1318,94.9068,95.1318,7300.0
2013-06-05 14:10:00,105.55,105.71,105.44,105.57,4100.0,94.9968,95.1408,94.8978,95.0148,4100.0
2013-06-05 14:20:00,105.5,105.51,105.17,105.23,1500.0,94.9518,94.9608,94.6548,94.7088,1500.0
2013-06-05 14:30:00,105.14,105.45,104.81,105.34,3200.0,94.6278,94.9068,94.3307,94.8078,3200.0
2013-06-05 14:40:00,105.42,105.62,105.33,105.49,12900.0,94.8798,95.0598,94.7988,94.9428,12900.0
2013-06-05 14:50:00,105.51,105.71,105.28,105.4,5400.0,94.9608,95.1408,94.7538,94.8618,5400.0
2013-06-05 15:00:00,105.48,105.48,105.18,105.23,5700.0,94.9338,94.9338,94.6638,94.7088,5700.0
2013-06-05 15:10:00,105.15,105.49,105.06,105.21,4500.0,94.6368,94.9428,94.5558,94.6908,4500.0
2013-06-05 15:20:00,105.13,105.4,105.06,105.4,5000.0,94.6188,94.8618,94.5558,94.8618,5000.0
2013-06-05 15:30:00,105.38,105.42,105.07,105.21,6700.0,94.8438,94.8798,94.5648,94.6908,6700.0
2013-06-05 15:40:00,105.21,105.34,105.09,105.09,6600.0,94.6908,94.8078,94.5828,94.5828,6600.0
2013-06-05 15:50:00,105.08,105.16,104.68,104.71,23600.0,94.5738,94.6458,94.2137,94.2407,23600.0
2013-06-06 09:30:00,104.69,104.85,104.16,104.85,3800.0,94.2227,94.3667,93.7457,94.3667,3800.0
2013-06-06 09:40:00,104.81,105.02,104.67,104.75,61800.0,94.3307,94.5198,94.2047,94.2767,61800.0
2013-06-06 09:50:00,104.99,105.0,104.36,105.0,7700.0,94.4928,94.5018,93.9257,94.5018,7700.0
2013-06-06 10:00:00,105.07,105.24,104.3,104.3,33800.0,94.5648,94.7178,93.8717,93.8717,33800.0
2013-06-06 10:10:00,104.3,104.31,103.68,103.81,55400.0,93.8717,93.8807,93.3137,93.4307,55400.0
2013-06-06 10:20:00,103.94,104.26,103.92,104.26,28000.0,93.5477,93.8357,93.5297,93.8357,28000.0
2013-06-06 10:30:00,104.21,104.54,104.13,104.24,10100.0,93.7907,94.0877,93.7187,93.8177,10100.0
2013-06-06 10:40:00,104.24,104.66,104.13,104.52,6700.0,93.8177,94.1957,93.7187,94.0697,6700.0
2013-06-06 10:50:00,104.58,105.1,104.25,105.1,8100.0,94.1237,94.5918,93.8267,94.5918,8100.0
2013-06-06 11:00:00,105.01,105.01,104.7,104.7,4100.0,94.5108,94.5108,94.2317,94.2317,4100.0
2013-06-06 11:10:00,104.9,105.4,104.9,105.39,12600.0,94.4118,94.8618,94.4118,94.8528,12600.0
2013-06-06 11:20:00,105.39,105.7,105.38,105.59,11200.0,94.8528,95.1318,94.8438,95.0328,11200.0
2013-06-06 11:30:00,105.59,105.72,105.52,105.65,10400.0,95.0328,95.1498,94.9698,95.0868,10400.0
2013-06-06 11:40:00,105.7,105.74,105.5,105.52,5200.0,95.1318,95.1678,94.9518,94.9698,5200.0
2013-06-06 11:50:00,105.52,105.68,105.41,105.63,17100.0,94.9698,95.1138,94.8708,95.0688,17100.0
2013-06-06 12:00:00,105.52,105.6,105.06,105.17,6100.0,94.9698,95.0418,94.5558,94.6548,6100.0
2013-06-06 12:10:00,105.17,105.17,104.97,104.97,2600.0,94.6548,94.6548,94.4748,94.4748,2600.0
2013-06-06 12:20:00,104.93,104.93,104.02,104.35,9400.0,94.4388,94.4388,93.6197,93.9167,9400.0
2013-06-06 12:30:00,104.4,104.7,104.29,104.6,3000.0,93.9617,94.2317,93.8627,94.1417,3000.0
2013-06-06 12:40:00,104.52,104.8,104.43,104.54,2000.0,94.0697,94.3217,93.9887,94.0877,2000.0
2013-06-06 12:50:00,104.7,104.7,104.26,104.43,23900.0,94.2317,94.2317,93.8357,93.9887,23900.0
2013-06-06 13:00:00,104.47,105.0,104.32,104.91,2400.0,94.0247,94.5018,93.8897,94.4208,2400.0
2013-06-06 13:10:00,104.98,105.46,104.97,105.46,4000.0,94.4838,94.9158,94.4748,94.9158,4000.0
2013-06-06 13:20:00,105.47,105.75,105.25,105.54,5100.0,94.9248,95.1768,94.7268,94.9878,5100.0
2013-06-06 13:30:00,105.46,105.9,105.45,105.87,1300.0,94.9158,95.3118,94.9068,95.2848,1300.0
2013-06-06 13:40:00,105.88,106.26,105.76,106.15,2200.0,95.2938,95.6358,95.1858,95.5368,2200.0
2013-06-06 13:50:00,106.2,106.2,105.9,106.05,5100.0,95.5818,95.5818,95.3118,95.4468,5100.0
2013-06-06 14:00:00,106.04,106.06,105.7,105.72,4300.0,95.4378,95.4558,95.1318,95.1498,4300.0
2013-06-06 14:10:00,105.74,105.76,105.61,105.65,1200.0,95.1678,95.1858,95.0508,95.0868,1200.0
2013-06-06 14:20:00,105.58,105.83,105.57,105.79,1700.0,95.0238,95.2488,95.0148,95.2128,1700.0
2013-06-06 14:30:00,105.88,105.9,105.69,105.84,2600.0,95.2938,95.3118,95.1228,95.2578,2600.0
2013-06-06 14:40:00,105.71,105.88,105.71,105.88,3400.0,95.1408,95.2938,95.1408,95.2938,3400.0
2013-06-06 14:50:00,105.97,105.99,105.79,105.84,1600.0,95.3748,95.3928,95.2128,95.2578,1600.0
2013-06-06 15:00:00,105.72,105.9,105.71,105.86,2600.0,95.1498,95.3118,95.1408,95.2758,2600.0
2013-06-06 15:10:00,105.81,105.87,105.7,105.81,4600.0,95.2308,95.2848,95.1318,95.2308,4600.0
2013-06-06 15:20:00,105.77,105.93,105.64,105.75,5200.0,95.1948,95.3388,95.0778,95.1768,5200.0
2013-06-06 15:30:00,105.91,105.99,105.84,105.87,2500.0,95.3208,95.3928,95.2578,95.2848,2500.0
2013-06-06 15:40:00,105.87,105.92,105.73,105.88,7200.0,95.2848,95.3298,95.1588,95.2938,7200.0
2013-06-06 15:50:00,105.9,106.54,105.9,106.54,35400.0,95.3118,95.8878,95.3118,95.8878,35400.0
2013-06-07 09:30:00,106.94,107.44,106.65,107.01,3300.0,96.2478,96.6978,95.9868,96.3108,3300.0
2013-06-07 09:40:00,107.12,107.32,106.19,106.4,8900.0,96.4098,96.5898,95.5728,95.7618,8900.0
2013-06-07 09:50:00,106.46,106.84,106.26,106.84,2300.0,95.8158,96.1578,95.6358,96.1578,2300.0
2013-06-07 10:00:00,106.88,107.27,106.84,107.14,2100.0,96.1938,96.5448,96.1578,96.4278,2100.0
2013-06-07 10:10:00,107.2,107.69,107.16,107.16,2000.0,96.4818,96.9228,96.4458,96.4458,2000.0
2013-06-07 10:20:00,107.33,107.41,107.33,107.41,200.0,96.5988,96.6708,96.5988,96.6708,200.0
2013-06-07 10:30:00,107.16,107.42,107.16,107.3,800.0,96.4458,96.6798,96.4458,96.5718,800.0
2013-06-07 10:40:00,107.18,107.78,107.18,107.52,4900.0,96.4638,97.0038,96.4638,96.7698,4900.0
2013-06-07 10:50:00,107.5,107.55,107.25,107.53,4000.0,96.7518,96.7968,96.5268,96.7788,4000.0
2013-06-07 11:00:00,107.25,107.45,107.25,107.45,700.0,96.5268,96.7068,96.5268,96.7068,700.0
2013-06-07 11:10:00,107.28,107.51,107.28,107.51,1100.0,96.5538,96.7608,96.5538,96.7608,1100.0
2013-06-07 11:20:00,107.32,107.51,107.31,107.4,12100.0,96.5898,96.7608,96.5808,96.6618,12100.0
2013-06-07 11:30:00,107.46,107.6,107.3,107.53,7500.0,96.7158,96.8418,96.5718,96.7788,7500.0
2013-06-07 11:40:00,107.48,107.52,107.23,107.32,900.0,96.7338,96.7698,96.5088,96.5898,900.0
2013-06-07 11:50:00,107.32,107.55,107.32,107.5,2700.0,96.5898,96.7968,96.5898,96.7518,2700.0
2013-06-07 12:00:00,107.51,107.51,107.12,107.3,6100.0,96.7608,96.7608,96.4098,96.5718,6100.0
2013-06-07 12:10:00,107.26,107.29,107.07,107.21,1400.0,96.5358,96.5628,96.3648,96.4908,1400.0
2013-06-07 12:20:00,107.19,107.23,107.05,107.13,2100.0,96.4728,96.5088,96.3468,96.4188,2100.0
2013-06-07 12:30:00,107.14,107.31,107.07,107.18,1200.0,96.4278,96.5808,96.3648,96.4638,1200.0
2013-06-07 12:40:00,107.03,107.03,106.96,107.0,1900.0,96.3288,96.3288,96.2658,96.3018,1900.0
2013-06-07 12:50:00,106.94,107.15,106.85,107.14,2600.0,96.2478,96.4368,96.1668,96.4278,2600.0
2013-06-07 13:00:00,107.06,107.2,106.97,107.14,3600.0,96.3558,96.4818,96.2748,96.4278,3600.0
2013-06-07 13:10:00,106.98,107.1,106.98,107.1,500.0,96.2838,96.3918,96.2838,96.3918,500.0
2013-06-07 13:20:00,107.08,107.16,107.0,107.0,4100.0,96.3738,96.4458,96.3018,96.3018,4100.0
2013-06-07 13:30:00,107.13,107.13,107.05,107.09,1800.0,96.4188,96.4188,96.3468,96.3828,1800.0
2013-06-07 13:40:00,107.06,107.12,106.83,106.89,2400.0,96.3558,96.4098,96.1488,96.2028,2400.0
2013-06-07 13:50:00,106.92,106.93,106.55,106.55,6000.0,96.2298,96.2388,95.8968,95.8968,6000.0
2013-06-07 14:00:00,106.64,106.79,106.36,106.4,6300.0,95.9778,96.1128,95.7258,95.7618,6300.0
2013-06-07 14:10:00,106.38,106.39,106.09,106.15,15800.0,95.7438,95.7528,95.4828,95.5368,15800.0
2013-06-07 14:20:00,106.08,106.09,105.76,105.76,7100.0,95.4738,95.4828,95.1858,95.1858,7100.0
2013-06-07 14:30:00,105.95,106.31,105.87,106.24,9000.0,95.3568,95.6808,95.2848,95.6178,9000.0
2013-06-07 14:40:00,106.22,106.3,106.15,106.23,5000.0,95.5998,95.6718,95.5368,95.6088,5000.0
2013-06-07 14:50:00,106.31,106.41,106.27,106.27,1800.0,95.6808,95.7708,95.6448,95.6448,1800.0
2013-06-07 15:00:00,106.4,106.4,106.15,106.22,5800.0,95.7618,95.7618,95.5368,95.5998,5800.0
2013-06-07 15:10:00,106.25,106.52,106.24,106.28,4200.0,95.6268,95.8698,95.6178,95.6538,4200.0
2013-06-07 15:20:00,106.3,106.48,106.26,106.39,3300.0,95.6718,95.8338,95.6358,95.7528,3300.0
2013-06-07 15:30:00,106.45,106.61,106.34,106.42,8300.0,95.8068,95.9508,95.7078,95.7798,8300.0
2013-06-07 15:40:00,106.39,106.58,106.26,106.42,15100.0,95.7528,95.9238,95.6358,95.7798,15100.0
2013-06-07 15:50:00,106.45,106.77,106.4,106.62,20600.0,95.8068,96.0948,95.7618,95.9598,20600.0
2013-06-10 09:30:00,106.93,107.15,106.06,106.25,21400.0,96.2388,96.4368,95.4558,95.6268,21400.0
2013-06-10 09:40:00,106.28,106.28,105.55,105.88,7000.0,95.6538,95.6538,94.9968,95.2938,7000.0
2013-06-10 09:50:00,105.94,106.23,105.83,106.08,1900.0,95.3478,95.6088,95.2488,95.4738,1900.0
2013-06-10 10:00:00,106.27,106.27,105.95,105.95,4000.0,95.6448,95.6448,95.3568,95.3568,4000.0
2013-06-10 10:10:00,106.0,106.0,105.7,105.77,1400.0,95.4018,95.4018,95.1318,95.1948,1400.0
2013-06-10 10:20:00,105.79,106.16,105.79,105.99,20000.0,95.2128,95.5458,95.2128,95.3928,20000.0
2013-06-10 10:30:00,106.0,106.74,105.98,106.74,5500.0,95.4018,96.0678,95.3838,96.0678,5500.0
2013-06-10 10:40:00,106.62,106.96,106.45,106.95,11000.0,95.9598,96.2658,95.8068,96.2568,11000.0
2013-06-10 10:50:00,106.87,106.96,106.35,106.39,3600.0,96.1848,96.2658,95.7168,95.7528,3600.0
2013-06-10 11:00:00,106.55,107.08,106.49,107.01,6500.0,95.8968,96.3738,95.8428,96.3108,6500.0
2013-06-10 11:10:00,106.92,107.0,106.74,106.82,7000.0,96.2298,96.3018,96.0678,96.1398,7000.0
2013-06-10 11:20:00,106.83,106.98,106.65,106.91,15400.0,96.1488,96.2838,95.9868,96.2208,15400.0
2013-06-10 11:30:00,106.92,106.99,106.7,106.86,4000.0,96.2298,96.2928,96.0318,96.1758,4000.0
2013-06-10 11:40:00,106.86,107.25,106.79,107.2,11400.0,96.1758,96.5268,96.1128,96.4818,11400.0
2013-06-10 11:50:00,107.23,107.33,107.16,107.31,9100.0,96.5088,96.5988,96.4458,96.5808,9100.0
2013-06-10 12:00:00,107.33,107.83,107.24,107.6,13300.0,96.5988,97.0488,96.5178,96.8418,13300.0
2013-06-10 12:10:00,107.71,107.92,107.52,107.8,3800.0,96.9408,97.1298,96.7698,97.0218,3800.0
2013-06-10 12:20:00,107.75,107.83,107.65,107.65,800.0,96.9768,97.0488,96.8868,96.8868,800.0
2013-06-10 12:30:00,107.64,107.72,107.43,107.43,4100.0,96.8778,96.9498,96.6888,96.6888,4100.0
2013-06-10 12:40:00,107.45,107.5,107.26,107.42,7600.0,96.7068,96.7518,96.5358,96.6798,7600.0
2013-06-10 12:50:00,107.27,107.59,107.13,107.59,8200.0,96.5448,96.8328,96.4188,96.8328,8200.0
2013-06-10 13:00:00,107.52,107.85,107.51,107.83,3100.0,96.7698,97.0668,96.7608,97.0488,3100.0
2013-06-10 13:10:00,107.86,107.98,107.66,107.66,13500.0,97.0758,97.1838,96.8958,96.8958,13500.0
2013-06-10 13:20:00,107.75,107.89,107.73,107.89,800.0,96.9768,97.1028,96.9588,97.1028,800.0
2013-06-10 13:30:00,107.9,107.99,107.68,107.99,4400.0,97.1118,97.1928,96.9138,97.1928,4400.0
2013-06-10 13:40:00,107.89,108.27,107.88,108.26,4500.0,97.1028,97.4448,97.0938,97.4358,4500.0
2013-06-10 13:50:00,108.19,108.36,108.11,108.31,14600.0,97.3728,97.5258,97.3008,97.4808,14600.0
2013-06-10 14:00:00,108.31,108.48,108.12,108.42,8900.0,97.4808,97.6338,97.3098,97.5798,8900.0
2013-06-10 14:10:00,108.39,108.53,108.29,108.47,6200.0,97.5528,97.6788,97.4628,97.6248,6200.0
2013-06-10 14:20:00,108.42,108.54,108.28,108.5,9900.0,97.5798,97.6878,97.4538,97.6518,9900.0
2013-06-10 14:30:00,108.56,108.83,108.54,108.83,6300.0,97.7058,97.9488,97.6878,97.9488,6300.0
2013-06-10 14:40:00,108.8,108.99,108.67,108.99,10400.0,97.9218,98.0928,97.8048,98.0928,10400.0
2013-06-10 14:50:00,109.05,109.46,108.89,109.36,10700.0,98.1468,98.5158,98.0028,98.4258,10700.0
2013-06-10 15:00:00,109.28,109.3,108.88,109.1,13600.0,98.3538,98.3718,97.9938,98.1918,13600.0
2013-06-10 15:10:00,109.08,109.15,108.81,108.86,17400.0,98.1738,98.2368,97.9308,97.9758,17400.0
2013-06-10 15:20:00,108.91,108.91,108.63,108.73,6400.0,98.0208,98.0208,97.7688,97.8588,6400.0
2013-06-10 15:30:00,108.78,108.84,108.7,108.74,6900.0,97.9038,97.9578,97.8318,97.8678,6900.0
2013-06-10 15:40:00,108.78,109.13,108.71,109.0,24800.0,97.9038,98.2188,97.8408,98.1018,24800.0
2013-06-10 15:50:00,108.99,109.08,108.6,109.08,31300.0,98.0928,98.1738,97.7418,98.1738,31300.0
2013-06-11 09:30:00,106.86,107.08,106.14,106.97,3800.0,96.1758,96.3738,95.5278,96.2748,3800.0
2013-06-11 09:40:00,107.02,107.64,107.02,107.64,5100.0,96.3198,96.8778,96.3198,96.8778,5100.0
2013-06-11 09:50:00,107.63,107.71,107.12,107.37,3000.0,96.8688,96.9408,96.4098,96.6348,3000.0
2013-06-11 10:00:00,107.31,107.91,107.02,107.16,9800.0,96.5808,97.1208,96.3198,96.4458,9800.0
2013-06-11 10:10:00,107.35,107.37,107.06,107.32,4200.0,96.6168,96.6348,96.3558,96.5898,4200.0
2013-06-11 10:20:00,107.16,107.99,107.11,107.83,6000.0,96.4458,97.1928,96.4008,97.0488,6000.0
2013-06-11 10:30:00,107.66,108.1,107.63,108.04,3200.0,96.8958,97.2918,96.8688,97.2378,3200.0
2013-06-11 10:40:00,108.06,108.43,108.03,108.35,2300.0,97.2558,97.5888,97.2288,97.5168,2300.0
2013-06-11 10:50:00,108.3,108.39,108.13,108.32,1800.0,97.4718,97.5528,97.3188,97.4898,1800.0
2013-06-11 11:00:00,108.35,108.48,108.13,108.32,2300.0,97.5168,97.6338,97.3188,97.4898,2300.0
2013-06-11 11:10:00,108.15,108.34,108.08,108.32,4300.0,97.3368,97.5078,97.2738,97.4898,4300.0
2013-06-11 11:20:00,108.33,108.67,108.2,108.6,3000.0,97.4988,97.8048,97.3818,97.7418,3000.0
2013-06-11 11:30:00,108.58,108.77,107.87,107.87,3600.0,97.7238,97.8948,97.0848,97.0848,3600.0
2013-06-11 11:40:00,107.94,108.4,107.82,108.29,7800.0,97.1478,97.5618,97.0398,97.4628,7800.0
2013-06-11 11:50:00,108.34,108.43,108.05,108.3,3500.0,97.5078,97.5888,97.2468,97.4718,3500.0
2013-06-11 12:00:00,108.34,108.74,108.3,108.64,2600.0,97.5078,97.8678,97.4718,97.7778,2600.0
2013-06-11 12:10:00,108.6,108.65,108.24,108.24,2800.0,97.7418,97.7868,97.4178,97.4178,2800.0
2013-06-11 12:20:00,108.27,108.41,108.15,108.15,1800.0,97.4448,97.5708,97.3368,97.3368,1800.0
2013-06-11 12:30:00,108.26,108.26,108.16,108.16,1100.0,97.4358,97.4358,97.3458,97.3458,1100.0
2013-06-11 12:40:00,108.15,108.2,108.03,108.08,2700.0,97.3368,97.3818,97.2288,97.2738,2700.0
2013-06-11 12:50:00,108.08,108.09,107.84,107.88,3700.0,97.2738,97.2828,97.0578,97.0938,3700.0
2013-06-11 13:00:00,107.89,108.04,107.89,107.98,2700.0,97.1028,97.2378,97.1028,97.1838,2700.0
2013-06-11 13:10:00,108.02,108.14,107.85,108.03,5400.0,97.2198,97.3278,97.0668,97.2288,5400.0
2013-06-11 13:20:00,107.97,108.2,107.95,108.07,4000.0,97.1748,97.3818,97.1568,97.2648,4000.0
2013-06-11 13:30:00,108.03,108.03,107.64,107.7,5700.0,97.2288,97.2288,96.8778,96.9318,5700.0
2013-06-11 13:40:00,107.74,107.74,107.55,107.6,2800.0,96.9678,96.9678,96.7968,96.8418,2800.0
2013-06-11 13:50:00,107.61,107.64,107.31,107.32,13600.0,96.8508,96.8778,96.5808,96.5898,13600.0
2013-06-11 14:00:00,107.31,107.67,107.2,107.67,9000.0,96.5808,96.9048,96.4818,96.9048,9000.0
2013-06-11 14:10:00,107.69,107.83,107.65,107.75,6800.0,96.9228,97.0488,96.8868,96.9768,6800.0
2013-06-11 14:20:00,107.58,107.65,107.53,107.59,3900.0,96.8238,96.8868,96.7788,96.8328,3900.0
2013-06-11 14:30:00,107.6,107.7,107.6,107.66,1900.0,96.8418,96.9318,96.8418,96.8958,1900.0
2013-06-11 14:40:00,107.68,107.8,107.54,107.54,2800.0,96.9138,97.0218,96.7878,96.7878,2800.0
2013-06-11 14:50:00,107.54,107.89,107.53,107.79,4200.0,96.7878,97.1028,96.7788,97.0128,4200.0
2013-06-11 15:00:00,107.89,108.0,107.6,107.6,4500.0,97.1028,97.2018,96.8418,96.8418,4500.0
2013-06-11 15:10:00,107.51,107.78,107.46,107.61,8400.0,96.7608,97.0038,96.7158,96.8508,8400.0
2013-06-11 15:20:00,107.55,107.72,107.51,107.55,2500.0,96.7968,96.9498,96.7608,96.7968,2500.0
2013-06-11 15:30:00,107.52,107.52,107.22,107.43,8700.0,96.7698,96.7698,96.4998,96.6888,8700.0
2013-06-11 15:40:00,107.41,107.47,107.07,107.23,11000.0,96.6708,96.7248,96.3648,96.5088,11000.0
2013-06-11 15:50:00,107.21,107.37,107.1,107.19,13000.0,96.4908,96.6348,96.3918,96.4728,13000.0
2013-06-12 09:30:00,108.34,108.77,107.75,108.13,6400.0,97.5078,97.8948,96.9768,97.3188,6400.0
2013-06-12 09:40:00,108.16,108.16,107.59,107.82,5000.0,97.3458,97.3458,96.8328,97.0398,5000.0
2013-06-12 09:50:00,107.8,108.28,107.68,108.06,3200.0,97.0218,97.4538,96.9138,97.2558,3200.0
2013-06-12 10:00:00,107.92,108.08,107.74,107.74,2800.0,97.1298,97.2738,96.9678,96.9678,2800.0
2013-06-12 10:10:00,107.71,107.71,107.45,107.46,2900.0,96.9408,96.9408,96.7068,96.7158,2900.0
2013-06-12 10:20:00,107.59,107.62,107.41,107.47,4500.0,96.8328,96.8598,96.6708,96.7248,4500.0
2013-06-12 10:30:00,107.55,107.83,107.55,107.56,3500.0,96.7968,97.0488,96.7968,96.8058,3500.0
2013-06-12 10:40:00,107.56,107.64,107.19,107.3,4300.0,96.8058,96.8778,96.4728,96.5718,4300.0
2013-06-12 10:50:00,107.47,107.47,107.15,107.24,3300.0,96.7248,96.7248,96.4368,96.5178,3300.0
2013-06-12 11:00:00,107.35,107.5,107.2,107.25,5200.0,96.6168,96.7518,96.4818,96.5268,5200.0
2013-06-12 11:10:00,107.27,107.34,107.11,107.3,5400.0,96.5448,96.6078,96.4008,96.5718,5400.0
2013-06-12 11:20:00,107.38,107.47,107.18,107.29,3800.0,96.6438,96.7248,96.4638,96.5628,3800.0
2013-06-12 11:30:00,107.18,107.66,107.01,107.48,9600.0,96.4638,96.8958,96.3108,96.7338,9600.0
2013-06-12 11:40:00,107.56,107.84,107.3,107.49,2200.0,96.8058,97.0578,96.5718,96.7428,2200.0
2013-06-12 11:50:00,107.48,107.5,107.24,107.44,2900.0,96.7338,96.7518,96.5178,96.6978,2900.0
2013-06-12 12:00:00,107.48,107.87,107.4,107.57,4200.0,96.7338,97.0848,96.6618,96.8148,4200.0
2013-06-12 12:10:00,107.75,107.75,107.31,107.32,700.0,96.9768,96.9768,96.5808,96.5898,700.0
2013-06-12 12:20:00,107.31,107.43,107.2,107.2,4300.0,96.5808,96.6888,96.4818,96.4818,4300.0
2013-06-12 12:30:00,107.23,107.24,107.12,107.12,2300.0,96.5088,96.5178,96.4098,96.4098,2300.0
2013-06-12 12:40:00,107.12,107.37,106.99,107.37,1500.0,96.4098,96.6348,96.2928,96.6348,1500.0
2013-06-12 12:50:00,107.24,107.3,107.16,107.3,1600.0,96.5178,96.5718,96.4458,96.5718,1600.0
2013-06-12 13:00:00,107.21,107.36,107.21,107.34,500.0,96.4908,96.6258,96.4908,96.6078,500.0
2013-06-12 13:10:00,107.35,107.35,107.26,107.26,300.0,96.6168,96.6168,96.5358,96.5358,300.0
2013-06-12 13:20:00,107.24,107.24,106.94,107.06,1300.0,96.5178,96.5178,96.2478,96.3558,1300.0
2013-06-12 13:30:00,107.1,107.1,106.88,106.97,1200.0,96.3918,96.3918,96.1938,96.2748,1200.0
2013-06-12 13:40:00,107.01,107.4,106.92,107.3,4400.0,96.3108,96.6618,96.2298,96.5718,4400.0
2013-06-12 13:50:00,107.2,107.74,107.2,107.54,5100.0,96.4818,96.9678,96.4818,96.7878,5100.0
2013-06-12 14:00:00,107.58,107.6,107.17,107.31,4700.0,96.8238,96.8418,96.4548,96.5808,4700.0
2013-06-12 14:10:00,107.33,107.56,106.96,107.05,2900.0,96.5988,96.8058,96.2658,96.3468,2900.0
2013-06-12 14:20:00,107.07,107.07,106.98,106.98,800.0,96.3648,96.3648,96.2838,96.2838,800.0
2013-06-12 14:30:00,106.92,107.0,106.55,106.66,3800.0,96.2298,96.3018,95.8968,95.9958,3800.0
2013-06-12 14:40:00,106.69,106.9,106.45,106.46,1500.0,96.0228,96.2118,95.8068,95.8158,1500.0
2013-06-12 14:50:00,106.43,106.54,106.36,106.36,600.0,95.7888,95.8878,95.7258,95.7258,600.0
2013-06-12 15:00:00,106.36,106.43,106.18,106.27,4400.0,95.7258,95.7888,95.5638,95.6448,4400.0
2013-06-12 15:10:00,106.3,106.4,106.13,106.2,1700.0,95.6718,95.7618,95.5188,95.5818,1700.0
2013-06-12 15:20:00,106.17,106.35,106.0,106.31,2200.0,95.5548,95.7168,95.4018,95.6808,2200.0
2013-06-12 15:30:00,106.25,106.25,106.07,106.18,2900.0,95.6268,95.6268,95.4648,95.5638,2900.0
2013-06-12 15:40:00,106.18,106.58,106.08,106.54,3900.0,95.5638,95.9238,95.4738,95.8878,3900.0
2013-06-12 15:50:00,106.56,106.63,106.37,106.45,10600.0,95.9058,95.9688,95.7348,95.8068,10600.0
2013-06-13 09:30:00,106.85,106.85,106.58,106.61,1400.0,96.1668,96.1668,95.9238,95.9508,1400.0
2013-06-13 09:40:00,106.89,106.89,106.89,106.89,100.0,96.2028,96.2028,96.2028,96.2028,100.0
2013-06-13 09:50:00,106.72,106.72,106.44,106.59,800.0,96.0498,96.0498,95.7978,95.9328,800.0
2013-06-13 10:00:00,106.73,107.2,106.56,106.62,2200.0,96.0588,96.4818,95.9058,95.9598,2200.0
2013-06-13 10:10:00,106.64,106.72,106.4,106.46,2600.0,95.9778,96.0498,95.7618,95.8158,2600.0
2013-06-13 10:20:00,106.43,106.76,106.42,106.64,1600.0,95.7888,96.0858,95.7798,95.9778,1600.0
2013-06-13 10:30:00,106.74,107.02,106.74,106.86,2200.0,96.0678,96.3198,96.0678,96.1758,2200.0
2013-06-13 10:40:00,107.03,107.49,106.86,107.27,24900.0,96.3288,96.7428,96.1758,96.5448,24900.0
2013-06-13 10:50:00,107.18,107.34,107.01,107.01,600.0,96.4638,96.6078,96.3108,96.3108,600.0
2013-06-13 11:00:00,107.01,107.08,106.8,106.8,4900.0,96.3108,96.3738,96.1218,96.1218,4900.0
2013-06-13 11:10:00,106.8,107.2,106.77,106.77,10900.0,96.1218,96.4818,96.0948,96.0948,10900.0
2013-06-13 11:20:00,106.78,106.94,106.76,106.94,2300.0,96.1038,96.2478,96.0858,96.2478,2300.0
2013-06-13 11:30:00,106.98,106.98,106.82,106.82,1300.0,96.2838,96.2838,96.1398,96.1398,1300.0
2013-06-13 11:40:00,106.98,107.12,106.91,107.05,10200.0,96.2838,96.4098,96.2208,96.3468,10200.0
2013-06-13 11:50:00,107.05,107.13,106.95,107.13,700.0,96.3468,96.4188,96.2568,96.4188,700.0
2013-06-13 12:00:00,107.2,107.47,107.14,107.23,2600.0,96.4818,96.7248,96.4278,96.5088,2600.0
2013-06-13 12:10:00,107.4,107.46,107.24,107.25,1100.0,96.6618,96.7158,96.5178,96.5268,1100.0
2013-06-13 12:20:00,107.26,107.41,107.26,107.3,400.0,96.5358,96.6708,96.5358,96.5718,400.0
2013-06-13 12:30:00,107.48,107.83,107.4,107.64,2900.0,96.7338,97.0488,96.6618,96.8778,2900.0
2013-06-13 12:40:00,107.51,107.75,107.51,107.75,1100.0,96.7608,96.9768,96.7608,96.9768,1100.0
2013-06-13 12:50:00,107.84,108.01,107.76,108.01,2800.0,97.0578,97.2108,96.9858,97.2108,2800.0
2013-06-13 13:00:00,108.18,108.18,107.78,107.78,2200.0,97.3638,97.3638,97.0038,97.0038,2200.0
2013-06-13 13:10:00,107.79,108.07,107.79,108.07,700.0,97.0128,97.2648,97.0128,97.2648,700.0
2013-06-13 13:20:00,107.95,107.95,107.95,107.95,200.0,97.1568,97.1568,97.1568,97.1568,200.0
2013-06-13 13:30:00,107.91,108.06,107.71,107.71,1800.0,97.1208,97.2558,96.9408,96.9408,1800.0
2013-06-13 13:40:00,107.67,107.67,107.67,107.67,100.0,96.9048,96.9048,96.9048,96.9048,100.0
2013-06-13 13:50:00,107.83,108.04,107.76,107.98,1600.0,97.0488,97.2378,96.9858,97.1838,1600.0
2013-06-13 14:00:00,107.98,108.17,107.98,108.17,1200.0,97.1838,97.3548,97.1838,97.3548,1200.0
2013-06-13 14:10:00,108.07,108.41,108.07,108.41,3000.0,97.2648,97.5708,97.2648,97.5708,3000.0
2013-06-13 14:20:00,108.61,108.62,108.51,108.62,1200.0,97.7508,97.7598,97.6608,97.7598,1200.0
2013-06-13 14:30:00,108.66,108.73,108.47,108.69,2300.0,97.7958,97.8588,97.6248,97.8228,2300.0
2013-06-13 14:40:00,108.69,108.81,108.63,108.7,4600.0,97.8228,97.9308,97.7688,97.8318,4600.0
2013-06-13 14:50:00,108.69,109.02,108.68,108.97,2500.0,97.8228,98.1198,97.8138,98.0748,2500.0
2013-06-13 15:00:00,108.96,109.23,108.96,109.1,4100.0,98.0658,98.3088,98.0658,98.1918,4100.0
2013-06-13 15:10:00,109.19,109.34,109.11,109.21,4100.0,98.2728,98.4078,98.2008,98.2908,4100.0
2013-06-13 15:20:00,109.15,109.35,109.01,109.17,6900.0,98.2368,98.4168,98.1108,98.2548,6900.0
2013-06-13 15:30:00,109.3,109.32,108.9,109.21,4700.0,98.3718,98.3898,98.0118,98.2908,4700.0
2013-06-13 15:40:00,109.16,109.49,109.14,109.36,19500.0,98.2458,98.5428,98.2278,98.4258,19500.0
2013-06-13 15:50:00,109.35,109.58,109.3,109.52,68700.0,98.4168,98.6238,98.3718,98.5698,68700.0
2013-06-14 09:30:00,109.61,109.78,109.18,109.59,5600.0,98.6508,98.8038,98.2638,98.6328,5600.0
2013-06-14 09:40:00,109.46,109.99,109.42,109.99,4900.0,98.5158,98.9928,98.4798,98.9928,4900.0
2013-06-14 09:50:00,109.95,110.22,109.9,110.1,1300.0,98.9568,99.1998,98.9118,99.0918,1300.0
2013-06-14 10:00:00,110.01,110.1,109.91,109.91,1600.0,99.0108,99.0918,98.9208,98.9208,1600.0
2013-06-14 10:10:00,109.75,110.03,109.58,109.63,3100.0,98.7768,99.0288,98.6238,98.6688,3100.0
2013-06-14 10:20:00,109.73,109.82,109.55,109.68,5400.0,98.7588,98.8398,98.5968,98.7138,5400.0
2013-06-14 10:30:00,109.68,109.74,109.4,109.67,4000.0,98.7138,98.7678,98.4618,98.7048,4000.0
2013-06-14 10:40:00,109.63,109.67,109.3,109.4,5800.0,98.6688,98.7048,98.3718,98.4618,5800.0
2013-06-14 10:50:00,109.38,109.46,109.26,109.33,9500.0,98.4438,98.5158,98.3358,98.3988,9500.0
2013-06-14 11:00:00,109.34,109.34,108.84,108.84,10300.0,98.4078,98.4078,97.9578,97.9578,10300.0
2013-06-14 11:10:00,108.84,109.17,108.83,109.13,4300.0,97.9578,98.2548,97.9488,98.2188,4300.0
2013-06-14 11:20:00,109.07,109.46,109.04,109.4,8700.0,98.1648,98.5158,98.1378,98.4618,8700.0
2013-06-14 11:30:00,109.4,109.54,109.39,109.48,700.0,98.4618,98.5878,98.4528,98.5338,700.0
2013-06-14 11:40:00,109.45,109.45,109.23,109.34,500.0,98.5068,98.5068,98.3088,98.4078,500.0
2013-06-14 11:50:00,109.27,109.49,109.22,109.41,1100.0,98.3448,98.5428,98.2998,98.4708,1100.0
2013-06-14 12:00:00,109.48,109.48,109.22,109.22,700.0,98.5338,98.5338,98.2998,98.2998,700.0
2013-06-14 12:10:00,109.39,109.45,109.32,109.45,1000.0,98.4528,98.5068,98.3898,98.5068,1000.0
2013-06-14 12:20:00,109.34,109.46,109.32,109.46,4100.0,98.4078,98.5158,98.3898,98.5158,4100.0
2013-06-14 12:30:00,109.38,109.39,109.36,109.37,500.0,98.4438,98.4528,98.4258,98.4348,500.0
2013-06-14 12:40:00,109.45,109.45,109.23,109.35,1100.0,98.5068,98.5068,98.3088,98.4168,1100.0
2013-06-14 12:50:00,109.29,109.46,109.18,109.46,6900.0,98.3628,98.5158,98.2638,98.5158,6900.0
2013-06-14 13:00:00,109.29,109.47,109.26,109.32,3200.0,98.3628,98.5248,98.3358,98.3898,3200.0
2013-06-14 13:10:00,109.3,109.41,109.25,109.3,3400.0,98.3718,98.4708,98.3268,98.3718,3400.0
2013-06-14 13:20:00,109.25,109.26,109.05,109.1,3400.0,98.3268,98.3358,98.1468,98.1918,3400.0
2013-06-14 13:30:00,109.17,109.17,109.01,109.1,4400.0,98.2548,98.2548,98.1108,98.1918,4400.0
2013-06-14 13:40:00,109.2,109.27,109.1,109.18,1500.0,98.2818,98.3448,98.1918,98.2638,1500.0
2013-06-14 13:50:00,109.2,109.2,109.07,109.14,6400.0,98.2818,98.2818,98.1648,98.2278,6400.0
2013-06-14 14:00:00,109.06,109.15,109.03,109.15,1100.0,98.1558,98.2368,98.1288,98.2368,1100.0
2013-06-14 14:10:00,109.11,109.37,109.11,109.37,2300.0,98.2008,98.4348,98.2008,98.4348,2300.0
2013-06-14 14:20:00,109.36,109.63,109.36,109.45,2100.0,98.4258,98.6688,98.4258,98.5068,2100.0
2013-06-14 14:30:00,109.45,109.45,109.09,109.33,3200.0,98.5068,98.5068,98.1828,98.3988,3200.0
2013-06-14 14:40:00,109.22,109.23,108.97,109.15,3300.0,98.2998,98.3088,98.0748,98.2368,3300.0
2013-06-14 14:50:00,109.05,109.21,109.0,109.12,5700.0,98.1468,98.2908,98.1018,98.2098,5700.0
2013-06-14 15:00:00,109.07,109.33,109.07,109.18,3200.0,98.1648,98.3988,98.1648,98.2638,3200.0
2013-06-14 15:10:00,109.12,109.46,109.09,109.42,3500.0,98.2098,98.5158,98.1828,98.4798,3500.0
2013-06-14 15:20:00,109.36,109.49,109.24,109.3,2600.0,98.4258,98.5428,98.3178,98.3718,2600.0
2013-06-14 15:30:00,109.38,109.42,109.13,109.29,7200.0,98.4438,98.4798,98.2188,98.3628,7200.0
2013-06-14 15:40:00,109.29,109.3,109.02,109.23,15300.0,98.3628,98.3718,98.1198,98.3088,15300.0
2013-06-14 15:50:00,109.15,109.49,109.15,109.37,28300.0,98.2368,98.5428,98.2368,98.4348,28300.0
2013-06-17 09:30:00,110.62,110.62,110.02,110.02,2500.0,99.5598,99.5598,99.0198,99.0198,2500.0
2013-06-17 09:40:00,110.15,110.29,109.95,110.2,3500.0,99.1368,99.2628,98.9568,99.1818,3500.0
2013-06-17 09:50:00,110.18,110.2,109.99,110.04,1100.0,99.1638,99.1818,98.9928,99.0378,1100.0
2013-06-17 10:00:00,110.17,110.69,110.14,110.63,2100.0,99.1548,99.6228,99.1278,99.5688,2100.0
2013-06-17 10:10:00,110.55,110.85,110.49,110.74,2400.0,99.4968,99.7668,99.4428,99.6678,2400.0
2013-06-17 10:20:00,110.58,110.65,110.58,110.65,900.0,99.5238,99.5868,99.5238,99.5868,900.0
2013-06-17 10:30:00,110.65,110.65,110.41,110.41,400.0,99.5868,99.5868,99.3708,99.3708,400.0
2013-06-17 10:40:00,110.12,110.42,110.12,110.24,2700.0,99.1098,99.3798,99.1098,99.2178,2700.0
2013-06-17 10:50:00,110.29,110.31,110.23,110.31,700.0,99.2628,99.2808,99.2088,99.2808,700.0
2013-06-17 11:00:00,110.39,110.5,110.22,110.25,1100.0,99.3528,99.4518,99.1998,99.2268,1100.0
2013-06-17 11:10:00,110.22,110.37,110.08,110.08,1700.0,99.1998,99.3348,99.0738,99.0738,1700.0
2013-06-17 11:20:00,109.97,110.13,109.86,109.9,7100.0,98.9748,99.1188,98.8758,98.9118,7100.0
2013-06-17 11:30:00,109.88,109.99,109.81,109.9,2300.0,98.8938,98.9928,98.8308,98.9118,2300.0
2013-06-17 11:40:00,109.88,109.97,109.84,109.84,1800.0,98.8938,98.9748,98.8578,98.8578,1800.0
2013-06-17 11:50:00,109.86,110.0,109.66,109.78,7900.0,98.8758,99.0018,98.6958,98.8038,7900.0
2013-06-17 12:00:00,109.78,110.11,109.67,110.05,15400.0,98.8038,99.1008,98.7048,99.0468,15400.0
2013-06-17 12:10:00,110.06,110.21,110.06,110.18,1500.0,99.0558,99.1908,99.0558,99.1638,1500.0
2013-06-17 12:20:00,110.33,110.38,110.15,110.19,1700.0,99.2988,99.3438,99.1368,99.1728,1700.0
2013-06-17 12:30:00,110.4,110.5,110.24,110.37,1400.0,99.3618,99.4518,99.2178,99.3348,1400.0
2013-06-17 12:40:00,110.39,110.61,110.39,110.55,1600.0,99.3528,99.5508,99.3528,99.4968,1600.0
2013-06-17 12:50:00,110.58,110.58,110.37,110.37,1100.0,99.5238,99.5238,99.3348,99.3348,1100.0
2013-06-17 13:00:00,110.3,110.47,110.08,110.08,4200.0,99.2718,99.4248,99.0738,99.0738,4200.0
2013-06-17 13:10:00,110.07,110.07,109.78,109.83,2100.0,99.0648,99.0648,98.8038,98.8488,2100.0
2013-06-17 13:20:00,109.81,109.99,109.81,109.86,5300.0,98.8308,98.9928,98.8308,98.8758,5300.0
2013-06-17 13:30:00,109.96,110.0,109.85,109.93,2500.0,98.9658,99.0018,98.8668,98.9388,2500.0
2013-06-17 13:40:00,109.95,109.99,109.9,109.94,3100.0,98.9568,98.9928,98.9118,98.9478,3100.0
2013-06-17 13:50:00,109.99,110.13,109.99,110.09,2800.0,98.9928,99.1188,98.9928,99.0828,2800.0
2013-06-17 14:00:00,110.06,110.06,109.61,109.72,3000.0,99.0558,99.0558,98.6508,98.7498,3000.0
2013-06-17 14:10:00,109.79,109.95,109.59,109.68,3300.0,98.8128,98.9568,98.6328,98.7138,3300.0
2013-06-17 14:20:00,109.68,109.68,109.26,109.26,2100.0,98.7138,98.7138,98.3358,98.3358,2100.0
2013-06-17 14:30:00,109.45,109.65,109.29,109.58,12500.0,98.5068,98.6868,98.3628,98.6238,12500.0
2013-06-17 14:40:00,109.66,109.68,109.26,109.26,2200.0,98.6958,98.7138,98.3358,98.3358,2200.0
2013-06-17 14:50:00,109.19,109.37,109.15,109.29,14300.0,98.2728,98.4348,98.2368,98.3628,14300.0
2013-06-17 15:00:00,109.39,109.59,109.36,109.5,2300.0,98.4528,98.6328,98.4258,98.5518,2300.0
2013-06-17 15:10:00,109.47,109.55,109.29,109.55,3200.0,98.5248,98.5968,98.3628,98.5968,3200.0
2013-06-17 15:20:00,109.54,109.57,109.36,109.41,5100.0,98.5878,98.6148,98.4258,98.4708,5100.0
2013-06-17 15:30:00,109.4,109.85,109.4,109.77,11100.0,98.4618,98.8668,98.4618,98.7948,11100.0
2013-06-17 15:40:00,109.86,109.89,109.71,109.74,16300.0,98.8758,98.9028,98.7408,98.7678,16300.0
2013-06-17 15:50:00,109.67,109.81,109.44,109.8,19500.0,98.7048,98.8308,98.4978,98.8218,19500.0
2013-06-18 09:30:00,110.03,110.03,109.74,109.75,700.0,99.0288,99.0288,98.7678,98.7768,700.0
2013-06-18 09:40:00,109.75,109.9,109.5,109.59,1900.0,98.7768,98.9118,98.5518,98.6328,1900.0
2013-06-18 09:50:00,109.67,109.67,109.3,109.3,1200.0,98.7048,98.7048,98.3718,98.3718,1200.0
2013-06-18 10:00:00,109.35,109.58,109.21,109.58,800.0,98.4168,98.6238,98.2908,98.6238,800.0
2013-06-18 10:10:00,109.42,109.62,109.25,109.53,1500.0,98.4798,98.6598,98.3268,98.5788,1500.0
2013-06-18 10:20:00,109.73,109.73,109.25,109.25,1900.0,98.7588,98.7588,98.3268,98.3268,1900.0
2013-06-18 10:30:00,109.2,109.45,109.09,109.21,3200.0,98.2818,98.5068,98.1828,98.2908,3200.0
2013-06-18 10:40:00,109.16,109.16,108.81,108.81,900.0,98.2458,98.2458,97.9308,97.9308,900.0
2013-06-18 10:50:00,109.02,109.53,109.02,109.53,3300.0,98.1198,98.5788,98.1198,98.5788,3300.0
2013-06-18 11:00:00,109.51,109.51,109.24,109.34,1300.0,98.5608,98.5608,98.3178,98.4078,1300.0
2013-06-18 11:10:00,109.4,109.78,109.32,109.78,7600.0,98.4618,98.8038,98.3898,98.8038,7600.0
2013-06-18 11:20:00,109.68,109.68,109.37,109.61,2700.0,98.7138,98.7138,98.4348,98.6508,2700.0
2013-06-18 11:30:00,109.59,109.78,109.55,109.6,3600.0,98.6328,98.8038,98.5968,98.6418,3600.0
2013-06-18 11:40:00,109.53,109.53,109.29,109.36,7500.0,98.5788,98.5788,98.3628,98.4258,7500.0
2013-06-18 11:50:00,109.22,109.29,109.16,109.16,1000.0,98.2998,98.3628,98.2458,98.2458,1000.0
2013-06-18 12:00:00,109.16,109.28,108.92,108.92,1700.0,98.2458,98.3538,98.0298,98.0298,1700.0
2013-06-18 12:10:00,109.0,109.2,109.0,109.2,1400.0,98.1018,98.2818,98.1018,98.2818,1400.0
2013-06-18 12:20:00,109.27,109.27,109.18,109.18,300.0,98.3448,98.3448,98.2638,98.2638,300.0
2013-06-18 12:30:00,109.29,109.69,109.22,109.69,2100.0,98.3628,98.7228,98.2998,98.7228,2100.0
2013-06-18 12:40:00,109.56,109.94,109.56,109.77,1500.0,98.6058,98.9478,98.6058,98.7948,1500.0
2013-06-18 12:50:00,109.82,109.99,109.8,109.97,800.0,98.8398,98.9928,98.8218,98.9748,800.0
2013-06-18 13:00:00,109.79,109.84,109.52,109.52,1200.0,98.8128,98.8578,98.5698,98.5698,1200.0
2013-06-18 13:10:00,109.57,109.59,109.4,109.53,1400.0,98.6148,98.6328,98.4618,98.5788,1400.0
2013-06-18 13:20:00,109.67,109.88,109.52,109.72,1900.0,98.7048,98.8938,98.5698,98.7498,1900.0
2013-06-18 13:30:00,109.58,109.72,109.53,109.58,1000.0,98.6238,98.7498,98.5788,98.6238,1000.0
2013-06-18 13:40:00,109.69,109.81,109.65,109.71,1400.0,98.7228,98.8308,98.6868,98.7408,1400.0
2013-06-18 13:50:00,109.7,109.82,109.67,109.81,1900.0,98.7318,98.8398,98.7048,98.8308,1900.0
2013-06-18 14:00:00,109.8,110.04,109.64,109.87,1500.0,98.8218,99.0378,98.6778,98.8848,1500.0
2013-06-18 14:10:00,109.87,109.92,109.6,109.86,3900.0,98.8848,98.9298,98.6418,98.8758,3900.0
2013-06-18 14:20:00,109.83,109.83,109.48,109.72,1600.0,98.8488,98.8488,98.5338,98.7498,1600.0
2013-06-18 14:30:00,109.66,109.87,109.65,109.65,1900.0,98.6958,98.8848,98.6868,98.6868,1900.0
2013-06-18 14:40:00,109.65,109.81,109.65,109.7,1200.0,98.6868,98.8308,98.6868,98.7318,1200.0
2013-06-18 14:50:00,109.74,109.95,109.74,109.85,2900.0,98.7678,98.9568,98.7678,98.8668,2900.0
2013-06-18 15:00:00,109.85,109.95,109.64,109.76,4200.0,98.8668,98.9568,98.6778,98.7858,4200.0
2013-06-18 15:10:00,109.75,109.92,109.73,109.82,3300.0,98.7768,98.9298,98.7588,98.8398,3300.0
2013-06-18 15:20:00,109.83,109.86,109.66,109.84,5400.0,98.8488,98.8758,98.6958,98.8578,5400.0
2013-06-18 15:30:00,109.84,109.85,109.67,109.72,5700.0,98.8578,98.8668,98.7048,98.7498,5700.0
2013-06-18 15:40:00,109.84,109.85,109.54,109.6,14200.0,98.8578,98.8668,98.5878,98.6418,14200.0
2013-06-18 15:50:00,109.59,109.84,109.45,109.77,22200.0,98.6328,98.8578,98.5068,98.7948,22200.0
2013-06-19 09:30:00,109.7,110.2,109.42,109.52,73200.0,98.7318,99.1818,98.4798,98.5698,73200.0
2013-06-19 09:40:00,109.76,110.0,109.75,110.0,800.0,98.7858,99.0018,98.7768,99.0018,800.0
2013-06-19 09:50:00,109.81,110.35,109.74,110.34,3000.0,98.8308,99.3168,98.7678,99.3078,3000.0
2013-06-19 10:00:00,110.06,110.26,109.83,109.94,2100.0,99.0558,99.2358,98.8488,98.9478,2100.0
2013-06-19 10:10:00,109.87,110.3,109.78,110.3,50000.0,98.8848,99.2718,98.8038,99.2718,50000.0
2013-06-19 10:20:00,110.11,110.18,109.91,109.95,3300.0,99.1008,99.1638,98.9208,98.9568,3300.0
2013-06-19 10:30:00,109.96,110.14,109.96,110.02,2300.0,98.9658,99.1278,98.9658,99.0198,2300.0
2013-06-19 10:40:00,110.07,110.1,109.9,110.05,2400.0,99.0648,99.0918,98.9118,99.0468,2400.0
2013-06-19 10:50:00,110.1,110.2,109.99,110.03,2100.0,99.0918,99.1818,98.9928,99.0288,2100.0
2013-06-19 11:00:00,110.05,110.06,109.96,110.0,700.0,99.0468,99.0558,98.9658,99.0018,700.0
2013-06-19 11:10:00,110.01,110.11,109.97,110.09,1900.0,99.0108,99.1008,98.9748,99.0828,1900.0
2013-06-19 11:20:00,110.06,110.14,109.99,110.05,5500.0,99.0558,99.1278,98.9928,99.0468,5500.0
2013-06-19 11:30:00,110.18,110.18,109.98,110.12,2400.0,99.1638,99.1638,98.9838,99.1098,2400.0
2013-06-19 11:40:00,110.02,110.13,109.95,110.05,2300.0,99.0198,99.1188,98.9568,99.0468,2300.0
2013-06-19 11:50:00,109.99,110.07,109.95,110.0,3700.0,98.9928,99.0648,98.9568,99.0018,3700.0
2013-06-19 12:00:00,110.0,110.09,110.0,110.05,2300.0,99.0018,99.0828,99.0018,99.0468,2300.0
2013-06-19 12:10:00,110.09,110.17,110.01,110.05,3200.0,99.0828,99.1548,99.0108,99.0468,3200.0
2013-06-19 12:20:00,110.04,110.14,110.03,110.14,700.0,99.0378,99.1278,99.0288,99.1278,700.0
2013-06-19 12:30:00,110.12,110.12,110.05,110.08,800.0,99.1098,99.1098,99.0468,99.0738,800.0
2013-06-19 12:40:00,110.08,110.13,109.97,110.09,5000.0,99.0738,99.1188,98.9748,99.0828,5000.0
2013-06-19 12:50:00,110.06,110.06,109.96,110.05,4200.0,99.0558,99.0558,98.9658,99.0468,4200.0
2013-06-19 13:00:00,110.05,110.12,110.05,110.05,1800.0,99.0468,99.1098,99.0468,99.0468,1800.0
2013-06-19 13:10:00,110.08,110.11,109.99,109.99,1100.0,99.0738,99.1008,98.9928,98.9928,1100.0
2013-06-19 13:20:00,110.1,110.19,109.97,109.97,21800.0,99.0918,99.1728,98.9748,98.9748,21800.0
2013-06-19 13:30:00,109.94,109.94,109.83,109.88,2100.0,98.9478,98.9478,98.8488,98.8938,2100.0
2013-06-19 13:40:00,109.94,109.99,109.8,109.95,4400.0,98.9478,98.9928,98.8218,98.9568,4400.0
2013-06-19 13:50:00,109.95,110.16,109.87,110.07,2500.0,98.9568,99.1458,98.8848,99.0648,2500.0
2013-06-19 14:00:00,110.14,110.28,109.75,109.78,10900.0,99.1278,99.2538,98.7768,98.8038,10900.0
2013-06-19 14:10:00,109.95,110.26,109.81,110.12,3300.0,98.9568,99.2358,98.8308,99.1098,3300.0
2013-06-19 14:20:00,110.03,110.03,109.59,109.69,2100.0,99.0288,99.0288,98.6328,98.7228,2100.0
2013-06-19 14:30:00,109.64,110.0,109.6,109.85,15400.0,98.6778,99.0018,98.6418,98.8668,15400.0
2013-06-19 14:40:00,109.96,110.0,109.77,109.77,5700.0,98.9658,99.0018,98.7948,98.7948,5700.0
2013-06-19 14:50:00,109.79,109.88,108.86,108.97,5500.0,98.8128,98.8938,97.9758,98.0748,5500.0
2013-06-19 15:00:00,108.86,109.11,108.59,108.77,7600.0,97.9758,98.2008,97.7328,97.8948,7600.0
2013-06-19 15:10:00,108.67,108.77,108.34,108.38,7000.0,97.8048,97.8948,97.5078,97.5438,7000.0
2013-06-19 15:20:00,108.47,108.78,108.4,108.78,5000.0,97.6248,97.9038,97.5618,97.9038,5000.0
2013-06-19 15:30:00,108.76,108.89,108.57,108.77,6100.0,97.8858,98.0028,97.7148,97.8948,6100.0
2013-06-19 15:40:00,108.73,108.85,108.35,108.58,9000.0,97.8588,97.9668,97.5168,97.7238,9000.0
2013-06-19 15:50:00,108.48,108.69,108.12,108.13,19800.0,97.6338,97.8228,97.3098,97.3188,19800.0
2013-06-20 09:30:00,106.45,106.58,105.51,105.78,10500.0,95.8068,95.9238,94.9608,95.2038,10500.0
2013-06-20 09:40:00,105.91,106.26,105.59,106.26,3500.0,95.3208,95.6358,95.0328,95.6358,3500.0
2013-06-20 09:50:00,106.22,106.22,105.76,105.76,3200.0,95.5998,95.5998,95.1858,95.1858,3200.0
2013-06-20 10:00:00,105.93,106.39,105.53,105.75,4800.0,95.3388,95.7528,94.9788,95.1768,4800.0
2013-06-20 10:10:00,105.57,105.77,104.81,105.0,8100.0,95.0148,95.1948,94.3307,94.5018,8100.0
2013-06-20 10:20:00,104.91,105.39,104.57,104.88,12000.0,94.4208,94.8528,94.1147,94.3938,12000.0
2013-06-20 10:30:00,105.04,105.04,104.39,104.58,7500.0,94.5378,94.5378,93.9527,94.1237,7500.0
2013-06-20 10:40:00,104.5,105.04,104.37,104.96,6500.0,94.0517,94.5378,93.9347,94.4658,6500.0
2013-06-20 10:50:00,104.97,105.25,104.92,105.22,9400.0,94.4748,94.7268,94.4298,94.6998,9400.0
2013-06-20 11:00:00,105.18,105.25,104.92,104.99,7000.0,94.6638,94.7268,94.4298,94.4928,7000.0
2013-06-20 11:10:00,104.89,105.4,104.7,105.13,16200.0,94.4028,94.8618,94.2317,94.6188,16200.0
2013-06-20 11:20:00,105.13,105.61,105.13,105.41,6400.0,94.6188,95.0508,94.6188,94.8708,6400.0
2013-06-20 11:30:00,105.26,105.87,105.16,105.87,46800.0,94.7358,95.2848,94.6458,95.2848,46800.0
2013-06-20 11:40:00,105.85,106.23,105.85,106.23,5600.0,95.2668,95.6088,95.2668,95.6088,5600.0
2013-06-20 11:50:00,106.27,106.37,106.2,106.2,900.0,95.6448,95.7348,95.5818,95.5818,900.0
2013-06-20 12:00:00,106.28,106.51,106.28,106.42,6900.0,95.6538,95.8608,95.6538,95.7798,6900.0
2013-06-20 12:10:00,106.28,106.65,106.28,106.65,3400.0,95.6538,95.9868,95.6538,95.9868,3400.0
2013-06-20 12:20:00,106.67,106.79,106.45,106.46,3600.0,96.0048,96.1128,95.8068,95.8158,3600.0
2013-06-20 12:30:00,106.46,106.7,106.32,106.48,5000.0,95.8158,96.0318,95.6898,95.8338,5000.0
2013-06-20 12:40:00,106.41,106.41,106.19,106.19,3500.0,95.7708,95.7708,95.5728,95.5728,3500.0
2013-06-20 12:50:00,106.27,106.27,105.82,105.96,10500.0,95.6448,95.6448,95.2398,95.3658,10500.0
2013-06-20 13:00:00,105.93,106.29,105.9,106.22,3500.0,95.3388,95.6628,95.3118,95.5998,3500.0
2013-06-20 13:10:00,106.23,106.23,105.53,105.65,6000.0,95.6088,95.6088,94.9788,95.0868,6000.0
2013-06-20 13:20:00,105.67,105.93,105.6,105.93,3700.0,95.1048,95.3388,95.0418,95.3388,3700.0
2013-06-20 13:30:00,105.95,106.04,105.76,105.86,4800.0,95.3568,95.4378,95.1858,95.2758,4800.0
2013-06-20 13:40:00,105.81,106.1,105.78,106.02,5700.0,95.2308,95.4918,95.2038,95.4198,5700.0
2013-06-20 13:50:00,106.01,106.05,105.69,105.97,5800.0,95.4108,95.4468,95.1228,95.3748,5800.0
2013-06-20 14:00:00,105.98,106.0,105.72,105.85,6800.0,95.3838,95.4018,95.1498,95.2668,6800.0
2013-06-20 14:10:00,105.74,105.79,105.37,105.63,5900.0,95.1678,95.2128,94.8348,95.0688,5900.0
2013-06-20 14:20:00,105.59,105.65,105.27,105.35,11000.0,95.0328,95.0868,94.7448,94.8168,11000.0
2013-06-20 14:30:00,105.17,105.32,104.94,105.02,11800.0,94.6548,94.7898,94.4478,94.5198,11800.0
2013-06-20 14:40:00,105.1,105.45,105.02,105.06,5900.0,94.5918,94.9068,94.5198,94.5558,5900.0
2013-06-20 14:50:00,105.09,105.09,104.73,104.73,14500.0,94.5828,94.5828,94.2587,94.2587,14500.0
2013-06-20 15:00:00,104.64,105.08,104.57,105.08,8400.0,94.1777,94.5738,94.1147,94.5738,8400.0
2013-06-20 15:10:00,105.06,105.06,104.77,104.94,9700.0,94.5558,94.5558,94.2947,94.4478,9700.0
2013-06-20 15:20:00,104.84,104.9,104.64,104.71,9300.0,94.3577,94.4118,94.1777,94.2407,9300.0
2013-06-20 15:30:00,104.64,104.79,104.44,104.7,13500.0,94.1777,94.3127,93.9977,94.2317,13500.0
2013-06-20 15:40:00,104.67,104.9,104.57,104.82,16500.0,94.2047,94.4118,94.1147,94.3397,16500.0
2013-06-20 15:50:00,104.76,105.26,104.62,105.04,55700.0,94.2857,94.7358,94.1597,94.5378,55700.0
2013-06-21 09:30:00,105.83,105.83,105.22,105.22,67300.0,95.2488,95.2488,94.6998,94.6998,67300.0
2013-06-21 09:40:00,105.17,105.39,105.17,105.2,1600.0,94.6548,94.8528,94.6548,94.6818,1600.0
2013-06-21 09:50:00,105.11,105.28,104.65,104.65,4200.0,94.6008,94.7538,94.1867,94.1867,4200.0
2013-06-21 10:00:00,104.87,104.87,104.36,104.36,1900.0,94.3847,94.3847,93.9257,93.9257,1900.0
2013-06-21 10:10:00,104.34,104.47,104.11,104.34,3400.0,93.9077,94.0247,93.7007,93.9077,3400.0
2013-06-21 10:20:00,104.2,104.25,103.87,103.87,4200.0,93.7817,93.8267,93.4847,93.4847,4200.0
2013-06-21 10:30:00,103.98,104.01,103.46,103.52,8200.0,93.5837,93.6107,93.1157,93.1697,8200.0
2013-06-21 10:40:00,103.38,103.96,103.27,103.75,3900.0,93.0437,93.5657,92.9447,93.3767,3900.0
2013-06-21 10:50:00,103.86,103.9,103.48,103.48,5900.0,93.4757,93.5117,93.1337,93.1337,5900.0
2013-06-21 11:00:00,103.34,103.34,102.77,103.31,2900.0,93.0077,93.0077,92.4947,92.9807,2900.0
2013-06-21 11:10:00,103.15,103.28,102.8,103.0,4800.0,92.8367,92.9537,92.5217,92.7017,4800.0
2013-06-21 11:20:00,103.08,103.08,102.31,102.51,18000.0,92.7737,92.7737,92.0807,92.2607,18000.0
2013-06-21 11:30:00,102.37,102.51,102.25,102.39,8800.0,92.1347,92.2607,92.0267,92.1527,8800.0
2013-06-21 11:40:00,102.26,102.32,101.8,101.84,19600.0,92.0357,92.0897,91.6217,91.6577,19600.0
2013-06-21 11:50:00,101.97,101.99,101.36,101.45,8900.0,91.7747,91.7927,91.2257,91.3067,8900.0
2013-06-21 12:00:00,101.42,102.22,101.42,102.07,9000.0,91.2797,91.9997,91.2797,91.8647,9000.0
2013-06-21 12:10:00,102.02,102.33,102.02,102.27,4400.0,91.8197,92.0987,91.8197,92.0447,4400.0
2013-06-21 12:20:00,102.2,102.22,101.59,101.9,13300.0,91.9817,91.9997,91.4327,91.7117,13300.0
2013-06-21 12:30:00,101.94,102.03,101.69,101.87,5400.0,91.7477,91.8287,91.5227,91.6847,5400.0
2013-06-21 12:40:00,101.79,102.84,101.79,102.69,3600.0,91.6127,92.5577,91.6127,92.4227,3600.0
2013-06-21 12:50:00,102.68,103.12,102.5,103.12,3600.0,92.4137,92.8097,92.2517,92.8097,3600.0
2013-06-21 13:00:00,103.14,103.14,102.65,102.96,6100.0,92.8277,92.8277,92.3867,92.6657,6100.0
2013-06-21 13:10:00,103.08,103.2,103.0,103.15,7900.0,92.7737,92.8817,92.7017,92.8367,7900.0
2013-06-21 13:20:00,103.02,103.02,102.6,102.66,5600.0,92.7197,92.7197,92.3417,92.3957,5600.0
2013-06-21 13:30:00,102.68,102.88,102.63,102.63,4300.0,92.4137,92.5937,92.3687,92.3687,4300.0
2013-06-21 13:40:00,102.67,102.75,102.3,102.36,4700.0,92.4047,92.4767,92.0717,92.1257,4700.0
2013-06-21 13:50:00,102.42,102.47,102.09,102.25,4200.0,92.1797,92.2247,91.8827,92.0267,4200.0
2013-06-21 14:00:00,102.17,102.31,101.67,102.04,6100.0,91.9547,92.0807,91.5047,91.8377,6100.0
2013-06-21 14:10:00,101.97,102.47,101.97,102.34,4700.0,91.7747,92.2247,91.7747,92.1077,4700.0
2013-06-21 14:20:00,102.33,102.36,102.06,102.36,4500.0,92.0987,92.1257,91.8557,92.1257,4500.0
2013-06-21 14:30:00,102.27,102.4,101.91,102.15,14300.0,92.0447,92.1617,91.7207,91.9367,14300.0
2013-06-21 14:40:00,102.23,102.23,102.03,102.19,4600.0,92.0087,92.0087,91.8287,91.9727,4600.0
2013-06-21 14:50:00,102.2,102.35,102.01,102.35,6100.0,91.9817,92.1167,91.8107,92.1167,6100.0
2013-06-21 15:00:00,102.24,102.43,102.03,102.29,7500.0,92.0177,92.1887,91.8287,92.0627,7500.0
2013-06-21 15:10:00,102.34,102.63,102.32,102.54,6000.0,92.1077,92.3687,92.0897,92.2877,6000.0
2013-06-21 15:20:00,102.45,102.71,102.45,102.57,7800.0,92.2067,92.4407,92.2067,92.3147,7800.0
2013-06-21 15:30:00,102.59,102.69,102.28,102.28,19600.0,92.3327,92.4227,92.0537,92.0537,19600.0
2013-06-21 15:40:00,102.28,102.29,101.72,101.81,18100.0,92.0537,92.0627,91.5497,91.6307,18100.0
2013-06-21 15:50:00,101.81,101.85,101.07,101.37,88700.0,91.6307,91.6667,90.9647,91.2347,88700.0
2013-06-24 09:30:00,99.62,99.62,98.38,98.38,11400.0,89.6597,89.6597,88.5436,88.5436,11400.0
2013-06-24 09:40:00,98.38,99.52,98.34,99.33,9500.0,88.5436,89.5697,88.5076,89.3987,9500.0
2013-06-24 09:50:00,99.33,99.45,98.33,98.53,23200.0,89.3987,89.5067,88.4986,88.6786,23200.0
2013-06-24 10:00:00,98.38,98.67,97.58,98.44,29500.0,88.5436,88.8046,87.8236,88.5976,29500.0
2013-06-24 10:10:00,98.52,98.64,98.2,98.34,8700.0,88.6696,88.7776,88.3816,88.5076,8700.0
2013-06-24 10:20:00,98.43,98.78,98.34,98.61,8600.0,88.5886,88.9036,88.5076,88.7506,8600.0
2013-06-24 10:30:00,98.53,98.97,98.14,98.96,8500.0,88.6786,89.0747,88.3276,89.0657,8500.0
2013-06-24 10:40:00,99.02,99.03,98.27,98.64,7100.0,89.1197,89.1287,88.4446,88.7776,7100.0
2013-06-24 10:50:00,98.52,98.68,98.39,98.39,16100.0,88.6696,88.8136,88.5526,88.5526,16100.0
2013-06-24 11:00:00,98.38,98.59,98.03,98.31,24500.0,88.5436,88.7326,88.2286,88.4806,24500.0
2013-06-24 11:10:00,98.44,98.44,97.95,98.28,21800.0,88.5976,88.5976,88.1566,88.4536,21800.0
2013-06-24 11:20:00,98.18,98.27,97.73,97.73,64000.0,88.3636,88.4446,87.9586,87.9586,64000.0
2013-06-24 11:30:00,97.56,98.36,97.56,97.74,27300.0,87.8056,88.5256,87.8056,87.9676,27300.0
2013-06-24 11:40:00,97.96,98.23,97.92,97.92,5400.0,88.1656,88.4086,88.1296,88.1296,5400.0
2013-06-24 11:50:00,98.13,98.4,97.93,98.21,10800.0,88.3186,88.5616,88.1386,88.3906,10800.0
2013-06-24 12:00:00,98.15,98.48,97.72,97.98,12600.0,88.3366,88.6336,87.9496,88.1836,12600.0
2013-06-24 12:10:00,97.96,98.02,97.62,97.75,7500.0,88.1656,88.2196,87.8596,87.9766,7500.0
2013-06-24 12:20:00,97.61,97.86,97.58,97.73,10100.0,87.8506,88.0756,87.8236,87.9586,10100.0
2013-06-24 12:30:00,97.89,98.07,97.62,97.65,5500.0,88.1026,88.2646,87.8596,87.8866,5500.0
2013-06-24 12:40:00,97.65,97.83,97.54,97.74,13200.0,87.8866,88.0486,87.7876,87.9676,13200.0
2013-06-24 12:50:00,97.72,97.86,97.54,97.68,11600.0,87.9496,88.0756,87.7876,87.9136,11600.0
2013-06-24 13:00:00,97.86,97.86,97.32,97.38,6600.0,88.0756,88.0756,87.5896,87.6436,6600.0
2013-06-24 13:10:00,97.37,97.73,97.33,97.7,9300.0,87.6346,87.9586,87.5986,87.9316,9300.0
2013-06-24 13:20:00,97.72,97.72,97.14,97.51,10400.0,87.9496,87.9496,87.4276,87.7606,10400.0
2013-06-24 13:30:00,97.47,97.64,97.34,97.57,8500.0,87.7246,87.8776,87.6076,87.8146,8500.0
2013-06-24 13:40:00,97.6,97.78,97.53,97.53,14400.0,87.8416,88.0036,87.7786,87.7786,14400.0
2013-06-24 13:50:00,97.46,98.39,97.46,98.39,13500.0,87.7156,88.5526,87.7156,88.5526,13500.0
2013-06-24 14:00:00,98.39,98.6,98.18,98.51,18000.0,88.5526,88.7416,88.3636,88.6606,18000.0
2013-06-24 14:10:00,98.56,98.8,98.3,98.8,13500.0,88.7056,88.9216,88.4716,88.9216,13500.0
2013-06-24 14:20:00,98.8,98.84,98.39,98.65,19300.0,88.9216,88.9576,88.5526,88.7866,19300.0
2013-06-24 14:30:00,98.6,99.12,98.56,99.12,24000.0,88.7416,89.2097,88.7056,89.2097,24000.0
2013-06-24 14:40:00,99.06,99.16,98.82,99.02,11300.0,89.1557,89.2457,88.9396,89.1197,11300.0
2013-06-24 14:50:00,99.06,99.09,98.53,98.69,10000.0,89.1557,89.1827,88.6786,88.8226,10000.0
2013-06-24 15:00:00,98.67,98.99,98.56,98.94,9800.0,88.8046,89.0927,88.7056,89.0477,9800.0
2013-06-24 15:10:00,98.85,99.08,98.49,98.62,8800.0,88.9666,89.1737,88.6426,88.7596,8800.0
2013-06-24 15:20:00,98.58,98.87,98.43,98.46,10800.0,88.7236,88.9846,88.5886,88.6156,10800.0
2013-06-24 15:30:00,98.46,98.75,98.29,98.72,15600.0,88.6156,88.8766,88.4626,88.8496,15600.0
2013-06-24 15:40:00,98.7,98.7,98.14,98.31,23200.0,88.8316,88.8316,88.3276,88.4806,23200.0
2013-06-24 15:50:00,98.25,98.46,98.06,98.07,30900.0,88.4266,88.6156,88.2556,88.2646,30900.0
2013-06-25 09:30:00,99.27,99.51,99.0,99.34,8300.0,89.3447,89.5607,89.1017,89.4077,8300.0
2013-06-25 09:40:00,99.41,99.7,99.31,99.31,9200.0,89.4707,89.7317,89.3807,89.3807,9200.0
2013-06-25 09:50:00,99.26,99.44,98.43,99.19,12300.0,89.3357,89.4977,88.5886,89.2727,12300.0
2013-06-25 10:00:00,99.24,99.24,98.41,98.86,10100.0,89.3177,89.3177,88.5706,88.9756,10100.0
2013-06-25 10:10:00,98.86,99.09,98.34,98.47,13800.0,88.9756,89.1827,88.5076,88.6246,13800.0
2013-06-25 10:20:00,98.45,98.89,98.3,98.89,15300.0,88.6066,89.0027,88.4716,89.0027,15300.0
2013-06-25 10:30:00,98.78,99.24,98.69,99.21,7500.0,88.9036,89.3177,88.8226,89.2907,7500.0
2013-06-25 10:40:00,99.0,99.23,98.93,99.23,2700.0,89.1017,89.3087,89.0387,89.3087,2700.0
2013-06-25 10:50:00,99.24,99.6,99.12,99.38,5900.0,89.3177,89.6417,89.2097,89.4437,5900.0
2013-06-25 11:00:00,99.54,99.54,99.31,99.31,4400.0,89.5877,89.5877,89.3807,89.3807,4400.0
2013-06-25 11:10:00,99.42,99.5,99.25,99.33,4100.0,89.4797,89.5517,89.3267,89.3987,4100.0
2013-06-25 11:20:00,99.33,99.51,99.15,99.33,5000.0,89.3987,89.5607,89.2367,89.3987,5000.0
2013-06-25 11:30:00,99.29,99.47,99.18,99.18,2800.0,89.3627,89.5247,89.2637,89.2637,2800.0
2013-06-25 11:40:00,99.28,99.37,99.0,99.11,9200.0,89.3537,89.4347,89.1017,89.2007,9200.0
2013-06-25 11:50:00,99.13,99.28,99.06,99.12,2500.0,89.2187,89.3537,89.1557,89.2097,2500.0
2013-06-25 12:00:00,99.07,99.19,98.81,99.19,7900.0,89.1647,89.2727,88.9306,89.2727,7900.0
2013-06-25 12:10:00,99.26,99.31,99.13,99.31,2900.0,89.3357,89.3807,89.2187,89.3807,2900.0
2013-06-25 12:20:00,99.16,99.38,99.09,99.2,7500.0,89.2457,89.4437,89.1827,89.2817,7500.0
2013-06-25 12:30:00,99.13,99.3,99.13,99.19,4900.0,89.2187,89.3717,89.2187,89.2727,4900.0
2013-06-25 12:40:00,99.25,99.35,99.1,99.1,7000.0,89.3267,89.4167,89.1917,89.1917,7000.0
2013-06-25 12:50:00,99.1,99.14,98.94,99.02,7200.0,89.1917,89.2277,89.0477,89.1197,7200.0
2013-06-25 13:00:00,98.98,99.23,98.93,98.93,7400.0,89.0837,89.3087,89.0387,89.0387,7400.0
2013-06-25 13:10:00,98.93,99.17,98.93,99.09,3800.0,89.0387,89.2547,89.0387,89.1827,3800.0
2013-06-25 13:20:00,98.98,99.13,98.93,99.13,7300.0,89.0837,89.2187,89.0387,89.2187,7300.0
2013-06-25 13:30:00,99.1,99.36,99.1,99.3,4500.0,89.1917,89.4257,89.1917,89.3717,4500.0
2013-06-25 13:40:00,99.44,99.6,99.22,99.31,8900.0,89.4977,89.6417,89.2997,89.3807,8900.0
2013-06-25 13:50:00,99.35,99.35,99.05,99.09,8400.0,89.4167,89.4167,89.1467,89.1827,8400.0
2013-06-25 14:00:00,99.04,99.4,99.03,99.4,7200.0,89.1377,89.4617,89.1287,89.4617,7200.0
2013-06-25 14:10:00,99.47,99.77,99.4,99.7,7700.0,89.5247,89.7947,89.4617,89.7317,7700.0
2013-06-25 14:20:00,99.72,99.77,99.42,99.65,3800.0,89.7497,89.7947,89.4797,89.6867,3800.0
2013-06-25 14:30:00,99.67,100.1,99.64,99.9,6200.0,89.7047,90.0917,89.6777,89.9117,6200.0
2013-06-25 14:40:00,99.91,100.08,99.84,99.96,5300.0,89.9207,90.0737,89.8577,89.9657,5300.0
2013-06-25 14:50:00,99.86,100.13,99.86,99.95,7100.0,89.8757,90.1187,89.8757,89.9567,7100.0
2013-06-25 15:00:00,99.92,100.09,99.88,100.09,5600.0,89.9297,90.0827,89.8937,90.0827,5600.0
2013-06-25 15:10:00,100.0,100.07,99.86,99.86,7700.0,90.0017,90.0647,89.8757,89.8757,7700.0
2013-06-25 15:20:00,99.86,100.02,99.85,99.95,10400.0,89.8757,90.0197,89.8667,89.9567,10400.0
2013-06-25 15:30:00,99.95,100.13,99.94,100.03,11100.0,89.9567,90.1187,89.9477,90.0287,11100.0
2013-06-25 15:40:00,100.03,100.11,99.73,99.87,26900.0,90.0287,90.1007,89.7587,89.8847,26900.0
2013-06-25 15:50:00,99.88,99.96,99.62,99.69,32800.0,89.8937,89.9657,89.6597,89.7227,32800.0
2013-06-26 09:30:00,100.83,101.08,100.52,100.81,9800.0,90.7487,90.9737,90.4697,90.7307,9800.0
2013-06-26 09:40:00,101.02,101.05,100.76,100.77,2500.0,90.9197,90.9467,90.6857,90.6947,2500.0
2013-06-26 09:50:00,100.76,100.8,100.39,100.39,2800.0,90.6857,90.7217,90.3527,90.3527,2800.0
2013-06-26 10:00:00,100.35,100.62,100.09,100.09,21400.0,90.3167,90.5597,90.0827,90.0827,21400.0
2013-06-26 10:10:00,100.09,100.09,99.17,99.17,5800.0,90.0827,90.0827,89.2547,89.2547,5800.0
2013-06-26 10:20:00,99.29,99.51,99.07,99.15,8300.0,89.3627,89.5607,89.1647,89.2367,8300.0
2013-06-26 10:30:00,99.15,99.57,99.03,99.56,3200.0,89.2367,89.6147,89.1287,89.6057,3200.0
2013-06-26 10:40:00,99.33,99.49,99.33,99.39,1500.0,89.3987,89.5427,89.3987,89.4527,1500.0
2013-06-26 10:50:00,99.35,99.65,99.32,99.45,4900.0,89.4167,89.6867,89.3897,89.5067,4900.0
2013-06-26 11:00:00,99.45,99.61,99.28,99.61,4700.0,89.5067,89.6507,89.3537,89.6507,4700.0
2013-06-26 11:10:00,99.52,99.55,99.48,99.48,1300.0,89.5697,89.5967,89.5337,89.5337,1300.0
2013-06-26 11:20:00,99.48,99.54,99.05,99.24,8400.0,89.5337,89.5877,89.1467,89.3177,8400.0
2013-06-26 11:30:00,99.29,99.42,99.25,99.42,4400.0,89.3627,89.4797,89.3267,89.4797,4400.0
2013-06-26 11:40:00,99.47,99.52,99.25,99.37,7000.0,89.5247,89.5697,89.3267,89.4347,7000.0
2013-06-26 11:50:00,99.39,99.56,99.24,99.32,18700.0,89.4527,89.6057,89.3177,89.3897,18700.0
2013-06-26 12:00:00,99.23,99.54,99.23,99.37,3100.0,89.3087,89.5877,89.3087,89.4347,3100.0
2013-06-26 12:10:00,99.43,99.78,99.3,99.73,2100.0,89.4887,89.8037,89.3717,89.7587,2100.0
2013-06-26 12:20:00,99.77,99.87,99.76,99.79,1900.0,89.7947,89.8847,89.7857,89.8127,1900.0
2013-06-26 12:30:00,99.94,99.94,99.65,99.84,2900.0,89.9477,89.9477,89.6867,89.8577,2900.0
2013-06-26 12:40:00,99.81,99.92,99.7,99.72,4100.0,89.8307,89.9297,89.7317,89.7497,4100.0
2013-06-26 12:50:00,99.72,99.78,99.62,99.7,1900.0,89.7497,89.8037,89.6597,89.7317,1900.0
2013-06-26 13:00:00,99.73,99.76,99.42,99.51,3900.0,89.7587,89.7857,89.4797,89.5607,3900.0
2013-06-26 13:10:00,99.68,99.76,99.68,99.72,2000.0,89.7137,89.7857,89.7137,89.7497,2000.0
2013-06-26 13:20:00,99.71,99.78,99.66,99.69,3000.0,89.7407,89.8037,89.6957,89.7227,3000.0
2013-06-26 13:30:00,99.75,99.79,99.65,99.69,3100.0,89.7767,89.8127,89.6867,89.7227,3100.0
2013-06-26 13:40:00,99.65,99.79,99.65,99.65,2500.0,89.6867,89.8127,89.6867,89.6867,2500.0
2013-06-26 13:50:00,99.68,99.71,99.43,99.59,11800.0,89.7137,89.7407,89.4887,89.6327,11800.0
2013-06-26 14:00:00,99.55,99.71,99.44,99.62,4900.0,89.5967,89.7407,89.4977,89.6597,4900.0
2013-06-26 14:10:00,99.64,99.72,99.51,99.6,3400.0,89.6777,89.7497,89.5607,89.6417,3400.0
2013-06-26 14:20:00,99.67,99.8,99.59,99.63,6500.0,89.7047,89.8217,89.6327,89.6687,6500.0
2013-06-26 14:30:00,99.6,99.63,99.48,99.53,5800.0,89.6417,89.6687,89.5337,89.5787,5800.0
2013-06-26 14:40:00,99.52,99.63,99.48,99.56,5300.0,89.5697,89.6687,89.5337,89.6057,5300.0
2013-06-26 14:50:00,99.56,99.61,99.47,99.47,6500.0,89.6057,89.6507,89.5247,89.5247,6500.0
2013-06-26 15:00:00,99.47,99.72,99.47,99.6,11100.0,89.5247,89.7497,89.5247,89.6417,11100.0
2013-06-26 15:10:00,99.62,99.66,99.55,99.55,4800.0,89.6597,89.6957,89.5967,89.5967,4800.0
2013-06-26 15:20:00,99.55,99.62,99.52,99.59,9600.0,89.5967,89.6597,89.5697,89.6327,9600.0
2013-06-26 15:30:00,99.6,99.6,99.46,99.54,15900.0,89.6417,89.6417,89.5157,89.5877,15900.0
2013-06-26 15:40:00,99.56,99.56,99.06,99.28,15400.0,89.6057,89.6057,89.1557,89.3537,15400.0
2013-06-26 15:50:00,99.29,99.49,99.21,99.41,77200.0,89.3627,89.5427,89.2907,89.4707,77200.0
2013-06-27 09:30:00,100.28,100.49,100.26,100.26,3400.0,90.2537,90.4427,90.2357,90.2357,3400.0
2013-06-27 09:40:00,100.26,100.28,100.09,100.13,3800.0,90.2357,90.2537,90.0827,90.1187,3800.0
2013-06-27 09:50:00,99.98,100.04,99.85,99.87,1200.0,89.9837,90.0377,89.8667,89.8847,1200.0
2013-06-27 10:00:00,99.99,100.17,99.51,99.58,4300.0,89.9927,90.1547,89.5607,89.6237,4300.0
2013-06-27 10:10:00,99.91,100.1,99.88,99.88,2700.0,89.9207,90.0917,89.8937,89.8937,2700.0
2013-06-27 10:20:00,99.79,100.13,99.78,99.96,2500.0,89.8127,90.1187,89.8037,89.9657,2500.0
2013-06-27 10:30:00,100.11,100.11,99.93,100.0,3300.0,90.1007,90.1007,89.9387,90.0017,3300.0
2013-06-27 10:40:00,100.12,100.18,100.01,100.03,5500.0,90.1097,90.1637,90.0107,90.0287,5500.0
2013-06-27 10:50:00,100.01,100.19,100.01,100.11,3900.0,90.0107,90.1727,90.0107,90.1007,3900.0
2013-06-27 11:00:00,100.07,100.28,100.02,100.18,24200.0,90.0647,90.2537,90.0197,90.1637,24200.0
2013-06-27 11:10:00,100.24,100.26,100.1,100.12,14300.0,90.2177,90.2357,90.0917,90.1097,14300.0
2013-06-27 11:20:00,100.08,100.24,100.08,100.24,1700.0,90.0737,90.2177,90.0737,90.2177,1700.0
2013-06-27 11:30:00,100.15,100.24,100.12,100.19,11000.0,90.1367,90.2177,90.1097,90.1727,11000.0
2013-06-27 11:40:00,100.22,100.25,100.11,100.15,8000.0,90.1997,90.2267,90.1007,90.1367,8000.0
2013-06-27 11:50:00,100.22,100.3,100.13,100.17,8200.0,90.1997,90.2717,90.1187,90.1547,8200.0
2013-06-27 12:00:00,100.22,100.22,99.86,99.96,2600.0,90.1997,90.1997,89.8757,89.9657,2600.0
2013-06-27 12:10:00,100.02,100.23,100.02,100.19,11400.0,90.0197,90.2087,90.0197,90.1727,11400.0
2013-06-27 12:20:00,100.19,100.29,100.14,100.2,7400.0,90.1727,90.2627,90.1277,90.1817,7400.0
2013-06-27 12:30:00,100.11,100.2,100.11,100.2,1100.0,90.1007,90.1817,90.1007,90.1817,1100.0
2013-06-27 12:40:00,100.21,100.5,100.13,100.31,13100.0,90.1907,90.4517,90.1187,90.2807,13100.0
2013-06-27 12:50:00,100.34,100.5,100.34,100.4,2100.0,90.3077,90.4517,90.3077,90.3617,2100.0
2013-06-27 13:00:00,100.5,100.51,100.2,100.2,2100.0,90.4517,90.4607,90.1817,90.1817,2100.0
2013-06-27 13:10:00,100.28,100.32,100.25,100.32,6500.0,90.2537,90.2897,90.2267,90.2897,6500.0
2013-06-27 13:20:00,100.32,100.32,100.21,100.24,1400.0,90.2897,90.2897,90.1907,90.2177,1400.0
2013-06-27 13:30:00,100.24,100.41,100.24,100.35,4400.0,90.2177,90.3707,90.2177,90.3167,4400.0
2013-06-27 13:40:00,100.34,100.48,100.29,100.48,4100.0,90.3077,90.4337,90.2627,90.4337,4100.0
2013-06-27 13:50:00,100.49,100.49,100.28,100.28,2300.0,90.4427,90.4427,90.2537,90.2537,2300.0
2013-06-27 14:00:00,100.28,100.34,100.18,100.34,4800.0,90.2537,90.3077,90.1637,90.3077,4800.0
2013-06-27 14:10:00,100.37,100.51,100.26,100.49,3400.0,90.3347,90.4607,90.2357,90.4427,3400.0
2013-06-27 14:20:00,100.5,100.5,100.37,100.5,6000.0,90.4517,90.4517,90.3347,90.4517,6000.0
2013-06-27 14:30:00,100.51,100.7,100.49,100.6,2700.0,90.4607,90.6317,90.4427,90.5417,2700.0
2013-06-27 14:40:00,100.54,100.64,100.44,100.54,3500.0,90.4877,90.5777,90.3977,90.4877,3500.0
2013-06-27 14:50:00,100.48,100.61,100.46,100.48,3700.0,90.4337,90.5507,90.4157,90.4337,3700.0
2013-06-27 15:00:00,100.49,100.57,100.42,100.57,10000.0,90.4427,90.5147,90.3797,90.5147,10000.0
2013-06-27 15:10:00,100.57,100.81,100.54,100.81,4700.0,90.5147,90.7307,90.4877,90.7307,4700.0
2013-06-27 15:20:00,100.82,100.92,100.66,100.89,9900.0,90.7397,90.8297,90.5957,90.8027,9900.0
2013-06-27 15:30:00,100.91,100.91,100.67,100.67,8100.0,90.8207,90.8207,90.6047,90.6047,8100.0
2013-06-27 15:40:00,100.68,100.79,100.6,100.76,10700.0,90.6137,90.7127,90.5417,90.6857,10700.0
2013-06-27 15:50:00,100.85,100.85,100.49,100.62,20100.0,90.7667,90.7667,90.4427,90.5597,20100.0
2013-06-28 09:30:00,100.54,100.57,99.79,100.05,4700.0,90.4877,90.5147,89.8127,90.0467,4700.0
2013-06-28 09:40:00,100.09,100.13,99.47,99.47,4600.0,90.0827,90.1187,89.5247,89.5247,4600.0
2013-06-28 09:50:00,99.47,99.76,99.38,99.63,11000.0,89.5247,89.7857,89.4437,89.6687,11000.0
2013-06-28 10:00:00,99.44,99.64,99.21,99.53,7000.0,89.4977,89.6777,89.2907,89.5787,7000.0
2013-06-28 10:10:00,99.5,100.14,99.35,99.95,3800.0,89.5517,90.1277,89.4167,89.9567,3800.0
2013-06-28 10:20:00,99.82,100.14,99.82,100.0,1400.0,89.8397,90.1277,89.8397,90.0017,1400.0
2013-06-28 10:30:00,100.14,100.6,100.14,100.6,800.0,90.1277,90.5417,90.1277,90.5417,800.0
2013-06-28 10:40:00,100.61,100.67,100.42,100.46,2000.0,90.5507,90.6047,90.3797,90.4157,2000.0
2013-06-28 10:50:00,100.48,100.81,100.48,100.7,2100.0,90.4337,90.7307,90.4337,90.6317,2100.0
2013-06-28 11:00:00,100.68,100.97,100.68,100.68,6700.0,90.6137,90.8747,90.6137,90.6137,6700.0
2013-06-28 11:10:00,100.73,101.02,100.72,100.8,4600.0,90.6587,90.9197,90.6497,90.7217,4600.0
2013-06-28 11:20:00,100.77,100.84,100.6,100.67,2000.0,90.6947,90.7577,90.5417,90.6047,2000.0
2013-06-28 11:30:00,100.67,100.79,100.3,100.4,10000.0,90.6047,90.7127,90.2717,90.3617,10000.0
2013-06-28 11:40:00,100.43,100.45,100.21,100.45,1200.0,90.3887,90.4067,90.1907,90.4067,1200.0
2013-06-28 11:50:00,100.4,100.4,100.06,100.06,1700.0,90.3617,90.3617,90.0557,90.0557,1700.0
2013-06-28 12:00:00,100.02,100.02,99.59,99.67,2500.0,90.0197,90.0197,89.6327,89.7047,2500.0
2013-06-28 12:10:00,99.67,100.0,99.61,99.78,10000.0,89.7047,90.0017,89.6507,89.8037,10000.0
2013-06-28 12:20:00,99.68,99.83,99.67,99.82,2200.0,89.7137,89.8487,89.7047,89.8397,2200.0
2013-06-28 12:30:00,99.98,99.99,99.81,99.83,2700.0,89.9837,89.9927,89.8307,89.8487,2700.0
2013-06-28 12:40:00,99.87,99.87,99.63,99.8,3800.0,89.8847,89.8847,89.6687,89.8217,3800.0
2013-06-28 12:50:00,99.81,99.81,99.68,99.68,1300.0,89.8307,89.8307,89.7137,89.7137,1300.0
2013-06-28 13:00:00,99.62,99.77,99.54,99.56,3500.0,89.6597,89.7947,89.5877,89.6057,3500.0
2013-06-28 13:10:00,99.68,99.78,99.58,99.78,1700.0,89.7137,89.8037,89.6237,89.8037,1700.0
2013-06-28 13:20:00,99.71,99.82,99.65,99.65,4000.0,89.7407,89.8397,89.6867,89.6867,4000.0
2013-06-28 13:30:00,99.73,99.83,99.64,99.7,3000.0,89.7587,89.8487,89.6777,89.7317,3000.0
2013-06-28 13:40:00,99.68,99.78,99.66,99.66,2200.0,89.7137,89.8037,89.6957,89.6957,2200.0
2013-06-28 13:50:00,99.66,99.76,99.64,99.73,4600.0,89.6957,89.7857,89.6777,89.7587,4600.0
2013-06-28 14:00:00,99.7,99.84,99.67,99.79,3900.0,89.7317,89.8577,89.7047,89.8127,3900.0
2013-06-28 14:10:00,99.79,99.83,99.61,99.76,4400.0,89.8127,89.8487,89.6507,89.7857,4400.0
2013-06-28 14:20:00,99.73,99.98,99.67,99.84,3900.0,89.7587,89.9837,89.7047,89.8577,3900.0
2013-06-28 14:30:00,99.81,99.91,99.8,99.85,4700.0,89.8307,89.9207,89.8217,89.8667,4700.0
2013-06-28 14:40:00,99.89,99.91,99.53,99.67,5000.0,89.9027,89.9207,89.5787,89.7047,5000.0
2013-06-28 14:50:00,99.69,99.7,99.36,99.54,7100.0,89.7227,89.7317,89.4257,89.5877,7100.0
2013-06-28 15:00:00,99.54,99.54,99.14,99.32,7600.0,89.5877,89.5877,89.2277,89.3897,7600.0
2013-06-28 15:10:00,99.26,99.37,99.19,99.31,6300.0,89.3357,89.4347,89.2727,89.3807,6300.0
2013-06-28 15:20:00,99.26,99.32,99.12,99.27,11900.0,89.3357,89.3897,89.2097,89.3447,11900.0
2013-06-28 15:30:00,99.34,99.34,99.15,99.18,9700.0,89.4077,89.4077,89.2367,89.2637,9700.0
2013-06-28 15:40:00,99.23,99.33,98.91,98.91,17200.0,89.3087,89.3987,89.0207,89.0207,17200.0
2013-06-28 15:50:00,98.91,99.03,98.3,98.52,45800.0,89.0207,89.1287,88.4716,88.6696,45800.0
2013-07-01 09:30:00,99.3,99.59,99.21,99.52,7700.0,89.3717,89.6327,89.2907,89.5697,7700.0
2013-07-01 09:40:00,99.34,99.69,99.16,99.54,10200.0,89.4077,89.7227,89.2457,89.5877,10200.0
2013-07-01 09:50:00,99.8,100.21,99.66,99.66,6200.0,89.8217,90.1907,89.6957,89.6957,6200.0
2013-07-01 10:00:00,99.55,100.37,99.55,100.37,26600.0,89.5967,90.3347,89.5967,90.3347,26600.0
2013-07-01 10:10:00,100.4,100.57,100.14,100.14,17700.0,90.3617,90.5147,90.1277,90.1277,17700.0
2013-07-01 10:20:00,100.25,100.35,99.96,99.96,5300.0,90.2267,90.3167,89.9657,89.9657,5300.0
2013-07-01 10:30:00,99.79,100.12,99.79,100.11,9700.0,89.8127,90.1097,89.8127,90.1007,9700.0
2013-07-01 10:40:00,100.12,100.15,99.81,99.95,6100.0,90.1097,90.1367,89.8307,89.9567,6100.0
2013-07-01 10:50:00,99.95,100.18,99.76,100.02,7700.0,89.9567,90.1637,89.7857,90.0197,7700.0
2013-07-01 11:00:00,99.99,100.09,99.93,100.02,7000.0,89.9927,90.0827,89.9387,90.0197,7000.0
2013-07-01 11:10:00,100.02,100.1,99.97,100.02,4900.0,90.0197,90.0917,89.9747,90.0197,4900.0
2013-07-01 11:20:00,100.0,100.02,99.83,99.83,7900.0,90.0017,90.0197,89.8487,89.8487,7900.0
2013-07-01 11:30:00,99.92,99.99,99.83,99.83,3700.0,89.9297,89.9927,89.8487,89.8487,3700.0
2013-07-01 11:40:00,99.83,100.08,99.74,100.08,7200.0,89.8487,90.0737,89.7677,90.0737,7200.0
2013-07-01 11:50:00,100.02,100.19,99.97,100.19,7500.0,90.0197,90.1727,89.9747,90.1727,7500.0
2013-07-01 12:00:00,100.14,100.46,100.14,100.4,4900.0,90.1277,90.4157,90.1277,90.3617,4900.0
2013-07-01 12:10:00,100.42,100.48,100.3,100.32,3100.0,90.3797,90.4337,90.2717,90.2897,3100.0
2013-07-01 12:20:00,100.36,100.45,100.35,100.38,700.0,90.3257,90.4067,90.3167,90.3437,700.0
2013-07-01 12:30:00,100.29,100.71,100.22,100.71,7400.0,90.2627,90.6407,90.1997,90.6407,7400.0
2013-07-01 12:40:00,100.65,100.72,100.57,100.7,3500.0,90.5867,90.6497,90.5147,90.6317,3500.0
2013-07-01 12:50:00,100.73,100.86,100.73,100.85,1500.0,90.6587,90.7757,90.6587,90.7667,1500.0
2013-07-01 13:00:00,100.87,101.04,100.84,100.97,5200.0,90.7847,90.9377,90.7577,90.8747,5200.0
2013-07-01 13:10:00,100.96,101.24,100.96,101.2,13100.0,90.8657,91.1177,90.8657,91.0817,13100.0
2013-07-01 13:20:00,101.12,101.26,101.12,101.13,2400.0,91.0097,91.1357,91.0097,91.0187,2400.0
2013-07-01 13:30:00,101.1,101.65,101.05,101.4,23400.0,90.9917,91.4867,90.9467,91.2617,23400.0
2013-07-01 13:40:00,101.3,101.66,101.04,101.2,17600.0,91.1717,91.4957,90.9377,91.0817,17600.0
2013-07-01 13:50:00,100.98,100.98,100.54,100.54,2500.0,90.8837,90.8837,90.4877,90.4877,2500.0
2013-07-01 14:00:00,100.49,100.54,100.28,100.37,31600.0,90.4427,90.4877,90.2537,90.3347,31600.0
2013-07-01 14:10:00,100.34,100.47,99.98,100.11,24700.0,90.3077,90.4247,89.9837,90.1007,24700.0
2013-07-01 14:20:00,99.95,99.98,99.15,99.77,36600.0,89.9567,89.9837,89.2367,89.7947,36600.0
2013-07-01 14:30:00,99.61,99.81,99.45,99.52,19200.0,89.6507,89.8307,89.5067,89.5697,19200.0
2013-07-01 14:40:00,99.41,99.67,99.34,99.57,17300.0,89.4707,89.7047,89.4077,89.6147,17300.0
2013-07-01 14:50:00,99.54,99.85,99.47,99.85,9800.0,89.5877,89.8667,89.5247,89.8667,9800.0
2013-07-01 15:00:00,99.78,100.0,99.66,99.92,6400.0,89.8037,90.0017,89.6957,89.9297,6400.0
2013-07-01 15:10:00,99.96,100.2,99.92,99.97,12400.0,89.9657,90.1817,89.9297,89.9747,12400.0
2013-07-01 15:20:00,99.97,100.09,99.87,99.87,3400.0,89.9747,90.0827,89.8847,89.8847,3400.0
2013-07-01 15:30:00,99.86,99.86,99.48,99.49,10900.0,89.8757,89.8757,89.5337,89.5427,10900.0
2013-07-01 15:40:00,99.49,99.89,99.48,99.72,19300.0,89.5427,89.9027,89.5337,89.7497,19300.0
2013-07-01 15:50:00,99.71,100.24,99.52,100.16,32000.0,89.7407,90.2177,89.5697,90.1457,32000.0
2013-07-02 09:30:00,100.03,100.91,99.54,100.91,3800.0,90.0287,90.8207,89.5877,90.8207,3800.0
2013-07-02 09:40:00,100.72,101.46,100.72,101.27,5500.0,90.6497,91.3157,90.6497,91.1447,5500.0
2013-07-02 09:50:00,101.14,101.14,100.17,100.32,8000.0,91.0277,91.0277,90.1547,90.2897,8000.0
2013-07-02 10:00:00,100.24,100.5,99.79,99.79,7400.0,90.2177,90.4517,89.8127,89.8127,7400.0
2013-07-02 10:10:00,99.86,99.89,99.55,99.77,6100.0,89.8757,89.9027,89.5967,89.7947,6100.0
2013-07-02 10:20:00,99.82,100.21,99.82,100.14,4300.0,89.8397,90.1907,89.8397,90.1277,4300.0
2013-07-02 10:30:00,100.12,100.12,99.75,100.0,1800.0,90.1097,90.1097,89.7767,90.0017,1800.0
2013-07-02 10:40:00,100.05,100.14,99.74,99.74,5100.0,90.0467,90.1277,89.7677,89.7677,5100.0
2013-07-02 10:50:00,99.89,99.89,99.66,99.79,2800.0,89.9027,89.9027,89.6957,89.8127,2800.0
2013-07-02 11:00:00,99.66,99.8,99.54,99.8,5900.0,89.6957,89.8217,89.5877,89.8217,5900.0
2013-07-02 11:10:00,99.64,99.89,99.61,99.87,6200.0,89.6777,89.9027,89.6507,89.8847,6200.0
2013-07-02 11:20:00,99.82,99.89,99.42,99.51,7900.0,89.8397,89.9027,89.4797,89.5607,7900.0
2013-07-02 11:30:00,99.83,99.83,99.46,99.5,1600.0,89.8487,89.8487,89.5157,89.5517,1600.0
2013-07-02 11:40:00,99.54,100.06,99.54,99.86,3800.0,89.5877,90.0557,89.5877,89.8757,3800.0
2013-07-02 11:50:00,99.64,99.64,99.53,99.59,1600.0,89.6777,89.6777,89.5787,89.6327,1600.0
2013-07-02 12:00:00,99.51,99.71,99.46,99.48,7700.0,89.5607,89.7407,89.5157,89.5337,7700.0
2013-07-02 12:10:00,99.45,99.45,99.42,99.43,300.0,89.5067,89.5067,89.4797,89.4887,300.0
2013-07-02 12:20:00,99.31,99.39,99.23,99.39,2800.0,89.3807,89.4527,89.3087,89.4527,2800.0
2013-07-02 12:30:00,99.47,99.52,99.3,99.31,1400.0,89.5247,89.5697,89.3717,89.3807,1400.0
2013-07-02 12:40:00,99.32,99.32,99.07,99.16,4100.0,89.3897,89.3897,89.1647,89.2457,4100.0
2013-07-02 12:50:00,99.2,99.26,99.08,99.15,1600.0,89.2817,89.3357,89.1737,89.2367,1600.0
2013-07-02 13:00:00,99.15,99.15,99.01,99.12,1100.0,89.2367,89.2367,89.1107,89.2097,1100.0
2013-07-02 13:10:00,99.14,99.14,98.91,98.91,2000.0,89.2277,89.2277,89.0207,89.0207,2000.0
2013-07-02 13:20:00,99.02,99.06,98.86,99.06,3400.0,89.1197,89.1557,88.9756,89.1557,3400.0
2013-07-02 13:30:00,99.1,99.1,98.67,98.67,3100.0,89.1917,89.1917,88.8046,88.8046,3100.0
2013-07-02 13:40:00,98.69,98.69,98.57,98.58,1800.0,88.8226,88.8226,88.7146,88.7236,1800.0
2013-07-02 13:50:00,98.6,98.73,98.57,98.65,3200.0,88.7416,88.8586,88.7146,88.7866,3200.0
2013-07-02 14:00:00,98.64,98.65,98.38,98.38,3100.0,88.7776,88.7866,88.5436,88.5436,3100.0
2013-07-02 14:10:00,98.25,98.44,97.95,98.03,5400.0,88.4266,88.5976,88.1566,88.2286,5400.0
2013-07-02 14:20:00,98.01,98.03,97.85,97.87,3100.0,88.2106,88.2286,88.0666,88.0846,3100.0
2013-07-02 14:30:00,97.88,98.0,97.66,97.78,16100.0,88.0936,88.2016,87.8956,88.0036,16100.0
2013-07-02 14:40:00,97.8,98.01,97.72,97.91,6400.0,88.0216,88.2106,87.9496,88.1206,6400.0
2013-07-02 14:50:00,97.88,98.13,97.88,97.95,2700.0,88.0936,88.3186,88.0936,88.1566,2700.0
2013-07-02 15:00:00,98.14,98.16,97.98,98.12,4800.0,88.3276,88.3456,88.1836,88.3096,4800.0
2013-07-02 15:10:00,98.11,98.18,98.01,98.18,4200.0,88.3006,88.3636,88.2106,88.3636,4200.0
2013-07-02 15:20:00,98.23,98.23,97.85,97.95,5200.0,88.4086,88.4086,88.0666,88.1566,5200.0
2013-07-02 15:30:00,97.9,97.92,97.67,97.86,8500.0,88.1116,88.1296,87.9046,88.0756,8500.0
2013-07-02 15:40:00,97.86,98.06,97.74,97.83,14300.0,88.0756,88.2556,87.9676,88.0486,14300.0
2013-07-02 15:50:00,97.91,98.01,97.66,97.94,26900.0,88.1206,88.2106,87.8956,88.1476,26900.0
2013-07-03 09:30:00,96.59,97.46,96.59,97.4,6600.0,86.9326,87.7156,86.9326,87.6616,6600.0
2013-07-03 09:40:00,97.68,97.7,97.37,97.43,3200.0,87.9136,87.9316,87.6346,87.6886,3200.0
2013-07-03 09:50:00,97.62,97.77,97.34,97.34,3200.0,87.8596,87.9946,87.6076,87.6076,3200.0
2013-07-03 10:00:00,97.34,97.49,96.83,97.04,12000.0,87.6076,87.7426,87.1486,87.3376,12000.0
2013-07-03 10:10:00,97.05,97.12,96.71,96.79,29700.0,87.3466,87.4096,87.0406,87.1126,29700.0
2013-07-03 10:20:00,96.87,97.1,96.72,96.98,9100.0,87.1846,87.3916,87.0496,87.2836,9100.0
2013-07-03 10:30:00,97.0,97.1,96.76,96.76,11800.0,87.3016,87.3916,87.0856,87.0856,11800.0
2013-07-03 10:40:00,96.81,97.0,96.81,96.98,1900.0,87.1306,87.3016,87.1306,87.2836,1900.0
2013-07-03 10:50:00,96.98,97.02,96.76,96.8,5500.0,87.2836,87.3196,87.0856,87.1216,5500.0
2013-07-03 11:00:00,96.81,96.99,96.79,96.97,4700.0,87.1306,87.2926,87.1126,87.2746,4700.0
2013-07-03 11:10:00,96.97,96.97,96.71,96.71,12500.0,87.2746,87.2746,87.0406,87.0406,12500.0
2013-07-03 11:20:00,96.71,96.71,96.49,96.57,5400.0,87.0406,87.0406,86.8426,86.9146,5400.0
2013-07-03 11:30:00,96.57,96.64,96.46,96.47,7200.0,86.9146,86.9776,86.8156,86.8246,7200.0
2013-07-03 11:40:00,96.49,96.64,96.37,96.48,5600.0,86.8426,86.9776,86.7346,86.8336,5600.0
2013-07-03 11:50:00,96.52,97.08,96.52,97.04,10900.0,86.8696,87.3736,86.8696,87.3376,10900.0
2013-07-03 12:00:00,97.06,97.13,96.88,97.02,12300.0,87.3556,87.4186,87.1936,87.3196,12300.0
2013-07-03 12:10:00,97.04,97.12,96.91,97.04,14200.0,87.3376,87.4096,87.2206,87.3376,14200.0
2013-07-03 12:20:00,97.01,97.07,96.88,97.0,33100.0,87.3106,87.3646,87.1936,87.3016,33100.0
2013-07-03 12:30:00,97.0,97.05,96.92,96.97,11400.0,87.3016,87.3466,87.2296,87.2746,11400.0
2013-07-03 12:40:00,96.93,97.03,96.79,96.85,9500.0,87.2386,87.3286,87.1126,87.1666,9500.0
2013-07-03 12:50:00,96.85,96.97,96.61,96.65,22500.0,87.1666,87.2746,86.9506,86.9866,22500.0
2013-07-05 09:30:00,97.88,98.01,97.15,97.32,12900.0,88.0936,88.2106,87.4366,87.5896,12900.0
2013-07-05 09:40:00,97.32,97.32,97.0,97.27,10700.0,87.5896,87.5896,87.3016,87.5446,10700.0
2013-07-05 09:50:00,97.44,97.44,97.13,97.13,3400.0,87.6976,87.6976,87.4186,87.4186,3400.0
2013-07-05 10:00:00,97.01,97.11,96.79,96.95,14000.0,87.3106,87.4006,87.1126,87.2566,14000.0
2013-07-05 10:10:00,96.97,97.05,96.65,96.83,10000.0,87.2746,87.3466,86.9866,87.1486,10000.0
2013-07-05 10:20:00,96.73,96.79,96.7,96.72,9700.0,87.0586,87.1126,87.0316,87.0496,9700.0
2013-07-05 10:30:00,96.85,97.21,96.7,96.77,10000.0,87.1666,87.4906,87.0316,87.0946,10000.0
2013-07-05 10:40:00,96.99,97.16,96.81,96.9,6900.0,87.2926,87.4456,87.1306,87.2116,6900.0
2013-07-05 10:50:00,96.85,96.99,96.83,96.99,1900.0,87.1666,87.2926,87.1486,87.2926,1900.0
2013-07-05 11:00:00,97.07,97.08,96.88,97.03,6800.0,87.3646,87.3736,87.1936,87.3286,6800.0
2013-07-05 11:10:00,96.97,97.08,96.86,96.95,5100.0,87.2746,87.3736,87.1756,87.2566,5100.0
2013-07-05 11:20:00,96.86,96.89,96.63,96.63,2500.0,87.1756,87.2026,86.9686,86.9686,2500.0
2013-07-05 11:30:00,96.64,96.78,96.53,96.65,33700.0,86.9776,87.1036,86.8786,86.9866,33700.0
2013-07-05 11:40:00,96.63,96.66,96.43,96.47,8500.0,86.9686,86.9956,86.7886,86.8246,8500.0
2013-07-05 11:50:00,96.6,96.94,96.53,96.92,4500.0,86.9416,87.2476,86.8786,87.2296,4500.0
2013-07-05 12:00:00,96.86,97.0,96.86,96.93,7300.0,87.1756,87.3016,87.1756,87.2386,7300.0
2013-07-05 12:10:00,96.9,96.99,96.83,96.93,4100.0,87.2116,87.2926,87.1486,87.2386,4100.0
2013-07-05 12:20:00,96.97,97.09,96.84,97.05,11100.0,87.2746,87.3826,87.1576,87.3466,11100.0
2013-07-05 12:30:00,97.0,97.03,96.82,96.92,2400.0,87.3016,87.3286,87.1396,87.2296,2400.0
2013-07-05 12:40:00,96.9,96.98,96.8,96.91,1800.0,87.2116,87.2836,87.1216,87.2206,1800.0
2013-07-05 12:50:00,96.88,96.96,96.7,96.78,3900.0,87.1936,87.2656,87.0316,87.1036,3900.0
2013-07-05 13:00:00,96.82,96.94,96.71,96.94,8700.0,87.1396,87.2476,87.0406,87.2476,8700.0
2013-07-05 13:10:00,96.93,97.0,96.82,96.82,3900.0,87.2386,87.3016,87.1396,87.1396,3900.0
2013-07-05 13:20:00,96.81,96.96,96.73,96.94,4200.0,87.1306,87.2656,87.0586,87.2476,4200.0
2013-07-05 13:30:00,96.9,97.0,96.9,96.94,5900.0,87.2116,87.3016,87.2116,87.2476,5900.0
2013-07-05 13:40:00,96.92,97.0,96.9,96.91,6800.0,87.2296,87.3016,87.2116,87.2206,6800.0
2013-07-05 13:50:00,96.92,96.98,96.75,96.75,4600.0,87.2296,87.2836,87.0766,87.0766,4600.0
2013-07-05 14:00:00,96.8,96.8,96.65,96.68,10100.0,87.1216,87.1216,86.9866,87.0136,10100.0
2013-07-05 14:10:00,96.77,96.93,96.7,96.8,4100.0,87.0946,87.2386,87.0316,87.1216,4100.0
2013-07-05 14:20:00,96.89,96.95,96.78,96.91,4000.0,87.2026,87.2566,87.1036,87.2206,4000.0
2013-07-05 14:30:00,96.93,97.01,96.86,96.99,6100.0,87.2386,87.3106,87.1756,87.2926,6100.0
2013-07-05 14:40:00,96.98,97.05,96.71,96.96,9000.0,87.2836,87.3466,87.0406,87.2656,9000.0
2013-07-05 14:50:00,96.95,96.96,96.84,96.89,3500.0,87.2566,87.2656,87.1576,87.2026,3500.0
2013-07-05 15:00:00,96.86,96.97,96.85,96.94,4900.0,87.1756,87.2746,87.1666,87.2476,4900.0
2013-07-05 15:10:00,96.94,96.98,96.69,96.82,13000.0,87.2476,87.2836,87.0226,87.1396,13000.0
2013-07-05 15:20:00,96.72,96.92,96.7,96.9,6100.0,87.0496,87.2296,87.0316,87.2116,6100.0
2013-07-05 15:30:00,96.95,97.12,96.9,97.1,11600.0,87.2566,87.4096,87.2116,87.3916,11600.0
2013-07-05 15:40:00,97.1,97.1,96.91,96.97,26600.0,87.3916,87.3916,87.2206,87.2746,26600.0
2013-07-05 15:50:00,96.97,97.34,96.92,97.24,47600.0,87.2746,87.6076,87.2296,87.5176,47600.0
2013-07-08 09:30:00,98.39,98.39,98.03,98.03,9200.0,88.5526,88.5526,88.2286,88.2286,9200.0
2013-07-08 09:40:00,98.09,98.87,98.04,98.87,19200.0,88.2826,88.9846,88.2376,88.9846,19200.0
2013-07-08 09:50:00,98.85,98.86,98.42,98.58,7000.0,88.9666,88.9756,88.5796,88.7236,7000.0
2013-07-08 10:00:00,98.72,98.72,98.43,98.53,5200.0,88.8496,88.8496,88.5886,88.6786,5200.0
2013-07-08 10:10:00,98.4,98.62,98.34,98.62,10300.0,88.5616,88.7596,88.5076,88.7596,10300.0
2013-07-08 10:20:00,98.6,98.73,98.4,98.51,11600.0,88.7416,88.8586,88.5616,88.6606,11600.0
2013-07-08 10:30:00,98.58,98.66,98.41,98.5,6100.0,88.7236,88.7956,88.5706,88.6516,6100.0
2013-07-08 10:40:00,98.55,99.05,98.55,98.66,6600.0,88.6966,89.1467,88.6966,88.7956,6600.0
2013-07-08 10:50:00,98.61,98.72,98.23,98.54,7100.0,88.7506,88.8496,88.4086,88.6876,7100.0
2013-07-08 11:00:00,98.56,98.61,98.24,98.41,8100.0,88.7056,88.7506,88.4176,88.5706,8100.0
2013-07-08 11:10:00,98.37,98.37,98.16,98.16,2500.0,88.5346,88.5346,88.3456,88.3456,2500.0
2013-07-08 11:20:00,98.16,98.17,97.91,98.03,12300.0,88.3456,88.3546,88.1206,88.2286,12300.0
2013-07-08 11:30:00,97.94,98.04,97.75,97.94,5600.0,88.1476,88.2376,87.9766,88.1476,5600.0
2013-07-08 11:40:00,98.01,98.01,97.75,97.79,6800.0,88.2106,88.2106,87.9766,88.0126,6800.0
2013-07-08 11:50:00,97.73,97.74,97.41,97.6,10600.0,87.9586,87.9676,87.6706,87.8416,10600.0
2013-07-08 12:00:00,97.59,97.6,97.34,97.43,10000.0,87.8326,87.8416,87.6076,87.6886,10000.0
2013-07-08 12:10:00,97.53,97.65,97.47,97.65,5000.0,87.7786,87.8866,87.7246,87.8866,5000.0
2013-07-08 12:20:00,97.66,97.71,97.42,97.57,3400.0,87.8956,87.9406,87.6796,87.8146,3400.0
2013-07-08 12:30:00,97.44,97.99,97.42,97.94,12600.0,87.6976,88.1926,87.6796,88.1476,12600.0
2013-07-08 12:40:00,97.98,97.99,97.82,97.93,7800.0,88.1836,88.1926,88.0396,88.1386,7800.0
2013-07-08 12:50:00,97.93,97.93,97.69,97.69,5100.0,88.1386,88.1386,87.9226,87.9226,5100.0
2013-07-08 13:00:00,97.8,97.97,97.8,97.94,6900.0,88.0216,88.1746,88.0216,88.1476,6900.0
2013-07-08 13:10:00,97.85,97.93,97.67,97.7,8100.0,88.0666,88.1386,87.9046,87.9316,8100.0
2013-07-08 13:20:00,97.78,97.82,97.58,97.6,3500.0,88.0036,88.0396,87.8236,87.8416,3500.0
2013-07-08 13:30:00,97.55,97.67,97.5,97.64,14300.0,87.7966,87.9046,87.7516,87.8776,14300.0
2013-07-08 13:40:00,97.62,97.78,97.51,97.76,4600.0,87.8596,88.0036,87.7606,87.9856,4600.0
2013-07-08 13:50:00,97.69,97.71,97.54,97.59,2200.0,87.9226,87.9406,87.7876,87.8326,2200.0
2013-07-08 14:00:00,97.5,97.6,97.39,97.58,6000.0,87.7516,87.8416,87.6526,87.8236,6000.0
2013-07-08 14:10:00,97.57,97.66,97.55,97.6,9500.0,87.8146,87.8956,87.7966,87.8416,9500.0
2013-07-08 14:20:00,97.59,97.61,97.5,97.56,27600.0,87.8326,87.8506,87.7516,87.8056,27600.0
2013-07-08 14:30:00,97.56,97.85,97.56,97.85,23500.0,87.8056,88.0666,87.8056,88.0666,23500.0
2013-07-08 14:40:00,97.88,97.98,97.69,97.73,15800.0,88.0936,88.1836,87.9226,87.9586,15800.0
2013-07-08 14:50:00,97.69,97.8,97.67,97.79,7600.0,87.9226,88.0216,87.9046,88.0126,7600.0
2013-07-08 15:00:00,97.77,97.79,97.71,97.78,5300.0,87.9946,88.0126,87.9406,88.0036,5300.0
2013-07-08 15:10:00,97.78,97.82,97.72,97.82,12800.0,88.0036,88.0396,87.9496,88.0396,12800.0
2013-07-08 15:20:00,97.8,97.9,97.77,97.83,14500.0,88.0216,88.1116,87.9946,88.0486,14500.0
2013-07-08 15:30:00,97.8,97.99,97.8,97.99,24000.0,88.0216,88.1926,88.0216,88.1926,24000.0
2013-07-08 15:40:00,97.99,98.14,97.88,98.0,26500.0,88.1926,88.3276,88.0936,88.2016,26500.0
2013-07-08 15:50:00,97.97,98.1,97.84,97.96,47300.0,88.1746,88.2916,88.0576,88.1656,47300.0
2013-07-09 09:30:00,98.46,99.26,98.38,99.07,10300.0,88.6156,89.3357,88.5436,89.1647,10300.0
2013-07-09 09:40:00,99.05,99.1,98.75,98.75,3600.0,89.1467,89.1917,88.8766,88.8766,3600.0
2013-07-09 09:50:00,98.98,99.0,97.92,98.4,31900.0,89.0837,89.1017,88.1296,88.5616,31900.0
2013-07-09 10:00:00,98.43,98.93,98.33,98.78,3800.0,88.5886,89.0387,88.4986,88.9036,3800.0
2013-07-09 10:10:00,98.79,98.96,98.33,98.33,60500.0,88.9126,89.0657,88.4986,88.4986,60500.0
2013-07-09 10:20:00,98.32,98.64,97.95,98.39,23700.0,88.4896,88.7776,88.1566,88.5526,23700.0
2013-07-09 10:30:00,98.32,98.5,98.24,98.46,6900.0,88.4896,88.6516,88.4176,88.6156,6900.0
2013-07-09 10:40:00,98.4,98.53,98.09,98.29,29500.0,88.5616,88.6786,88.2826,88.4626,29500.0
2013-07-09 10:50:00,98.28,98.31,98.12,98.25,15300.0,88.4536,88.4806,88.3096,88.4266,15300.0
2013-07-09 11:00:00,98.26,98.66,98.23,98.62,21000.0,88.4356,88.7956,88.4086,88.7596,21000.0
2013-07-09 11:10:00,98.74,99.0,98.69,99.0,4800.0,88.8676,89.1017,88.8226,89.1017,4800.0
2013-07-09 11:20:00,98.95,99.31,98.92,99.31,6600.0,89.0567,89.3807,89.0297,89.3807,6600.0
2013-07-09 11:30:00,99.28,99.38,99.1,99.21,5800.0,89.3537,89.4437,89.1917,89.2907,5800.0
2013-07-09 11:40:00,99.17,99.38,99.09,99.11,9500.0,89.2547,89.4437,89.1827,89.2007,9500.0
2013-07-09 11:50:00,99.14,99.3,99.09,99.19,13100.0,89.2277,89.3717,89.1827,89.2727,13100.0
2013-07-09 12:00:00,99.22,99.27,99.17,99.17,5500.0,89.2997,89.3447,89.2547,89.2547,5500.0
2013-07-09 12:10:00,99.22,99.71,99.22,99.64,6700.0,89.2997,89.7407,89.2997,89.6777,6700.0
2013-07-09 12:20:00,99.68,99.99,99.66,99.98,6700.0,89.7137,89.9927,89.6957,89.9837,6700.0
2013-07-09 12:30:00,99.9,99.99,99.77,99.92,3800.0,89.9117,89.9927,89.7947,89.9297,3800.0
2013-07-09 12:40:00,99.94,100.29,99.94,100.26,2900.0,89.9477,90.2627,89.9477,90.2357,2900.0
2013-07-09 12:50:00,100.27,100.52,100.24,100.5,2900.0,90.2447,90.4697,90.2177,90.4517,2900.0
2013-07-09 13:00:00,100.41,100.51,100.29,100.34,6600.0,90.3707,90.4607,90.2627,90.3077,6600.0
2013-07-09 13:10:00,100.36,100.36,100.2,100.2,900.0,90.3257,90.3257,90.1817,90.1817,900.0
2013-07-09 13:20:00,100.24,100.35,100.13,100.32,14600.0,90.2177,90.3167,90.1187,90.2897,14600.0
2013-07-09 13:30:00,100.32,100.68,100.27,100.68,14700.0,90.2897,90.6137,90.2447,90.6137,14700.0
2013-07-09 13:40:00,100.68,101.09,100.68,101.0,6800.0,90.6137,90.9827,90.6137,90.9017,6800.0
2013-07-09 13:50:00,100.95,101.13,100.95,101.05,2600.0,90.8567,91.0187,90.8567,90.9467,2600.0
2013-07-09 14:00:00,101.04,101.33,101.02,101.33,4900.0,90.9377,91.1987,90.9197,91.1987,4900.0
2013-07-09 14:10:00,101.33,101.7,101.33,101.68,14800.0,91.1987,91.5317,91.1987,91.5137,14800.0
2013-07-09 14:20:00,101.64,101.65,101.48,101.58,3700.0,91.4777,91.4867,91.3337,91.4237,3700.0
2013-07-09 14:30:00,101.44,101.44,101.03,101.06,2900.0,91.2977,91.2977,90.9287,90.9557,2900.0
2013-07-09 14:40:00,101.1,101.18,100.86,100.91,10900.0,90.9917,91.0637,90.7757,90.8207,10900.0
2013-07-09 14:50:00,100.91,101.05,100.8,101.03,5000.0,90.8207,90.9467,90.7217,90.9287,5000.0
2013-07-09 15:00:00,101.02,101.05,100.82,100.91,2700.0,90.9197,90.9467,90.7397,90.8207,2700.0
2013-07-09 15:10:00,100.9,101.04,100.9,101.02,6700.0,90.8117,90.9377,90.8117,90.9197,6700.0
2013-07-09 15:20:00,100.93,101.07,100.93,101.06,6200.0,90.8387,90.9647,90.8387,90.9557,6200.0
2013-07-09 15:30:00,101.06,101.31,101.02,101.04,6800.0,90.9557,91.1807,90.9197,90.9377,6800.0
2013-07-09 15:40:00,101.13,101.21,101.01,101.16,20800.0,91.0187,91.0907,90.9107,91.0457,20800.0
2013-07-09 15:50:00,101.17,101.31,101.02,101.11,29800.0,91.0547,91.1807,90.9197,91.0007,29800.0
2013-07-10 09:30:00,101.04,101.84,100.81,101.5,11200.0,90.9377,91.6577,90.7307,91.3517,11200.0
2013-07-10 09:40:00,101.5,101.69,101.36,101.69,13900.0,91.3517,91.5227,91.2257,91.5227,13900.0
2013-07-10 09:50:00,101.63,102.44,101.63,102.44,14400.0,91.4687,92.1977,91.4687,92.1977,14400.0
2013-07-10 10:00:00,102.44,102.64,102.27,102.58,24500.0,92.1977,92.3777,92.0447,92.3237,24500.0
2013-07-10 10:10:00,102.51,102.63,102.4,102.4,16200.0,92.2607,92.3687,92.1617,92.1617,16200.0
2013-07-10 10:20:00,102.34,102.61,102.28,102.59,16400.0,92.1077,92.3507,92.0537,92.3327,16400.0
2013-07-10 10:30:00,102.58,102.66,102.27,102.48,6700.0,92.3237,92.3957,92.0447,92.2337,6700.0
2013-07-10 10:40:00,102.48,102.62,102.47,102.53,11200.0,92.2337,92.3597,92.2247,92.2787,11200.0
2013-07-10 10:50:00,102.49,102.53,102.4,102.49,7700.0,92.2427,92.2787,92.1617,92.2427,7700.0
2013-07-10 11:00:00,102.51,102.59,102.38,102.59,18000.0,92.2607,92.3327,92.1437,92.3327,18000.0
2013-07-10 11:10:00,102.61,102.65,102.54,102.64,3300.0,92.3507,92.3867,92.2877,92.3777,3300.0
2013-07-10 11:20:00,102.64,102.66,102.35,102.4,17900.0,92.3777,92.3957,92.1167,92.1617,17900.0
2013-07-10 11:30:00,102.42,102.72,102.41,102.53,20600.0,92.1797,92.4497,92.1707,92.2787,20600.0
2013-07-10 11:40:00,102.59,103.04,102.59,102.9,14900.0,92.3327,92.7377,92.3327,92.6117,14900.0
2013-07-10 11:50:00,102.9,103.09,102.86,102.99,16800.0,92.6117,92.7827,92.5757,92.6927,16800.0
2013-07-10 12:00:00,102.86,102.94,102.63,102.72,5400.0,92.5757,92.6477,92.3687,92.4497,5400.0
2013-07-10 12:10:00,102.66,102.92,102.6,102.9,22000.0,92.3957,92.6297,92.3417,92.6117,22000.0
2013-07-10 12:20:00,102.88,103.01,102.77,102.91,24700.0,92.5937,92.7107,92.4947,92.6207,24700.0
2013-07-10 12:30:00,102.91,103.14,102.91,102.98,17500.0,92.6207,92.8277,92.6207,92.6837,17500.0
2013-07-10 12:40:00,102.94,103.07,102.94,103.02,8000.0,92.6477,92.7647,92.6477,92.7197,8000.0
2013-07-10 12:50:00,103.08,103.13,102.97,103.08,3800.0,92.7737,92.8187,92.6747,92.7737,3800.0
2013-07-10 13:00:00,103.11,103.11,102.91,103.05,7600.0,92.8007,92.8007,92.6207,92.7467,7600.0
2013-07-10 13:10:00,103.05,103.13,102.96,103.1,9000.0,92.7467,92.8187,92.6657,92.7917,9000.0
2013-07-10 13:20:00,103.1,103.14,103.05,103.06,3000.0,92.7917,92.8277,92.7467,92.7557,3000.0
2013-07-10 13:30:00,103.13,103.18,103.08,103.13,9400.0,92.8187,92.8637,92.7737,92.8187,9400.0
2013-07-10 13:40:00,103.12,103.2,103.04,103.14,11400.0,92.8097,92.8817,92.7377,92.8277,11400.0
2013-07-10 13:50:00,103.2,103.22,103.1,103.18,6100.0,92.8817,92.8997,92.7917,92.8637,6100.0
2013-07-10 14:00:00,103.18,103.91,103.18,103.7,20600.0,92.8637,93.5207,92.8637,93.3317,20600.0
2013-07-10 14:10:00,103.62,103.75,103.39,103.73,8100.0,93.2597,93.3767,93.0527,93.3587,8100.0
2013-07-10 14:20:00,103.83,103.93,103.75,103.77,15300.0,93.4487,93.5387,93.3767,93.3947,15300.0
2013-07-10 14:30:00,103.73,103.81,103.72,103.76,9700.0,93.3587,93.4307,93.3497,93.3857,9700.0
2013-07-10 14:40:00,103.75,104.04,103.75,103.91,30100.0,93.3767,93.6377,93.3767,93.5207,30100.0
2013-07-10 14:50:00,103.88,104.09,103.81,104.02,13800.0,93.4937,93.6827,93.4307,93.6197,13800.0
2013-07-10 15:00:00,103.98,103.99,103.81,103.81,21000.0,93.5837,93.5927,93.4307,93.4307,21000.0
2013-07-10 15:10:00,103.81,103.81,103.36,103.55,18900.0,93.4307,93.4307,93.0257,93.1967,18900.0
2013-07-10 15:20:00,103.58,103.83,103.56,103.81,16500.0,93.2237,93.4487,93.2057,93.4307,16500.0
2013-07-10 15:30:00,103.82,103.96,103.51,103.56,20100.0,93.4397,93.5657,93.1607,93.2057,20100.0
2013-07-10 15:40:00,103.53,103.66,103.51,103.57,25300.0,93.1787,93.2957,93.1607,93.2147,25300.0
2013-07-10 15:50:00,103.65,103.92,103.58,103.66,43900.0,93.2867,93.5297,93.2237,93.2957,43900.0
2013-07-11 09:30:00,105.64,105.81,105.26,105.62,28700.0,95.0778,95.2308,94.7358,95.0598,28700.0
2013-07-11 09:40:00,105.54,105.91,105.16,105.29,53100.0,94.9878,95.3208,94.6458,94.7628,53100.0
2013-07-11 09:50:00,105.27,105.47,104.93,105.47,25500.0,94.7448,94.9248,94.4388,94.9248,25500.0
2013-07-11 10:00:00,105.46,105.55,104.99,105.37,18700.0,94.9158,94.9968,94.4928,94.8348,18700.0
2013-07-11 10:10:00,105.37,105.66,105.16,105.39,7600.0,94.8348,95.0958,94.6458,94.8528,7600.0
2013-07-11 10:20:00,105.42,105.86,105.28,105.42,6900.0,94.8798,95.2758,94.7538,94.8798,6900.0
2013-07-11 10:30:00,105.42,105.5,105.08,105.32,10600.0,94.8798,94.9518,94.5738,94.7898,10600.0
2013-07-11 10:40:00,105.22,105.3,104.06,104.34,22700.0,94.6998,94.7718,93.6557,93.9077,22700.0
2013-07-11 10:50:00,104.33,104.86,104.04,104.86,12000.0,93.8987,94.3757,93.6377,94.3757,12000.0
2013-07-11 11:00:00,104.76,105.0,104.71,105.0,5800.0,94.2857,94.5018,94.2407,94.5018,5800.0
2013-07-11 11:10:00,104.9,105.11,104.89,104.89,5600.0,94.4118,94.6008,94.4028,94.4028,5600.0
2013-07-11 11:20:00,104.94,105.07,104.84,104.94,9200.0,94.4478,94.5648,94.3577,94.4478,9200.0
2013-07-11 11:30:00,104.94,104.97,104.85,104.89,6300.0,94.4478,94.4748,94.3667,94.4028,6300.0
2013-07-11 11:40:00,104.85,105.02,104.82,104.98,6700.0,94.3667,94.5198,94.3397,94.4838,6700.0
2013-07-11 11:50:00,105.0,105.09,104.89,104.97,7600.0,94.5018,94.5828,94.4028,94.4748,7600.0
2013-07-11 12:00:00,104.94,105.02,104.82,104.92,11100.0,94.4478,94.5198,94.3397,94.4298,11100.0
2013-07-11 12:10:00,104.95,104.99,104.48,104.53,12800.0,94.4568,94.4928,94.0337,94.0787,12800.0
2013-07-11 12:20:00,104.47,104.52,104.35,104.48,2900.0,94.0247,94.0697,93.9167,94.0337,2900.0
2013-07-11 12:30:00,104.51,104.56,104.37,104.45,2000.0,94.0607,94.1057,93.9347,94.0067,2000.0
2013-07-11 12:40:00,104.52,104.52,104.3,104.3,2800.0,94.0697,94.0697,93.8717,93.8717,2800.0
2013-07-11 12:50:00,104.5,104.51,104.31,104.46,4000.0,94.0517,94.0607,93.8807,94.0157,4000.0
2013-07-11 13:00:00,104.5,104.52,104.33,104.52,4300.0,94.0517,94.0697,93.8987,94.0697,4300.0
2013-07-11 13:10:00,104.5,104.5,104.3,104.49,3100.0,94.0517,94.0517,93.8717,94.0427,3100.0
2013-07-11 13:20:00,104.49,104.75,104.35,104.55,6500.0,94.0427,94.2767,93.9167,94.0967,6500.0
2013-07-11 13:30:00,104.67,104.67,104.38,104.49,2400.0,94.2047,94.2047,93.9437,94.0427,2400.0
2013-07-11 13:40:00,104.49,104.52,104.38,104.52,2700.0,94.0427,94.0697,93.9437,94.0697,2700.0
2013-07-11 13:50:00,104.57,104.57,104.29,104.49,4300.0,94.1147,94.1147,93.8627,94.0427,4300.0
2013-07-11 14:00:00,104.47,104.51,104.35,104.45,3700.0,94.0247,94.0607,93.9167,94.0067,3700.0
2013-07-11 14:10:00,104.34,104.68,104.34,104.47,3000.0,93.9077,94.2137,93.9077,94.0247,3000.0
2013-07-11 14:20:00,104.49,104.69,104.41,104.64,4200.0,94.0427,94.2227,93.9707,94.1777,4200.0
2013-07-11 14:30:00,104.53,104.8,104.48,104.53,2400.0,94.0787,94.3217,94.0337,94.0787,2400.0
2013-07-11 14:40:00,104.54,104.62,104.44,104.44,2500.0,94.0877,94.1597,93.9977,93.9977,2500.0
2013-07-11 14:50:00,104.49,104.72,104.49,104.72,4700.0,94.0427,94.2497,94.0427,94.2497,4700.0
2013-07-11 15:00:00,104.74,104.79,104.56,104.72,3900.0,94.2677,94.3127,94.1057,94.2497,3900.0
2013-07-11 15:10:00,104.6,104.67,104.43,104.64,5600.0,94.1417,94.2047,93.9887,94.1777,5600.0
2013-07-11 15:20:00,104.64,104.77,104.56,104.69,9500.0,94.1777,94.2947,94.1057,94.2227,9500.0
2013-07-11 15:30:00,104.67,104.68,104.46,104.63,7400.0,94.2047,94.2137,94.0157,94.1687,7400.0
2013-07-11 15:40:00,104.73,104.86,104.58,104.86,8900.0,94.2587,94.3757,94.1237,94.3757,8900.0
2013-07-11 15:50:00,104.82,105.16,104.71,104.98,28200.0,94.3397,94.6458,94.2407,94.4838,28200.0
2013-07-12 09:30:00,105.43,105.43,104.16,104.21,8800.0,94.8888,94.8888,93.7457,93.7907,8800.0
2013-07-12 09:40:00,104.46,104.75,104.22,104.49,10100.0,94.0157,94.2767,93.7997,94.0427,10100.0
2013-07-12 09:50:00,104.49,104.93,104.42,104.66,6000.0,94.0427,94.4388,93.9797,94.1957,6000.0
2013-07-12 10:00:00,104.81,104.81,104.44,104.8,3500.0,94.3307,94.3307,93.9977,94.3217,3500.0
2013-07-12 10:10:00,104.75,105.1,104.6,105.0,9500.0,94.2767,94.5918,94.1417,94.5018,9500.0
2013-07-12 10:20:00,105.0,105.41,104.95,105.03,5500.0,94.5018,94.8708,94.4568,94.5288,5500.0
2013-07-12 10:30:00,105.12,105.5,105.12,105.5,5100.0,94.6098,94.9518,94.6098,94.9518,5100.0
2013-07-12 10:40:00,105.53,105.91,105.51,105.81,2500.0,94.9788,95.3208,94.9608,95.2308,2500.0
2013-07-12 10:50:00,105.76,105.79,105.32,105.39,3100.0,95.1858,95.2128,94.7898,94.8528,3100.0
2013-07-12 11:00:00,105.37,105.37,105.14,105.17,7500.0,94.8348,94.8348,94.6278,94.6548,7500.0
2013-07-12 11:10:00,105.1,105.15,105.01,105.04,1100.0,94.5918,94.6368,94.5108,94.5378,1100.0
2013-07-12 11:20:00,105.01,105.11,104.96,105.0,6200.0,94.5108,94.6008,94.4658,94.5018,6200.0
2013-07-12 11:30:00,105.04,105.12,105.0,105.01,2800.0,94.5378,94.6098,94.5018,94.5108,2800.0
2013-07-12 11:40:00,105.03,105.15,105.0,105.0,6300.0,94.5288,94.6368,94.5018,94.5018,6300.0
2013-07-12 11:50:00,105.07,105.08,104.81,104.96,8000.0,94.5648,94.5738,94.3307,94.4658,8000.0
2013-07-12 12:00:00,104.85,105.0,104.73,104.85,3100.0,94.3667,94.5018,94.2587,94.3667,3100.0
2013-07-12 12:10:00,104.82,104.85,104.67,104.74,2500.0,94.3397,94.3667,94.2047,94.2677,2500.0
2013-07-12 12:20:00,104.84,104.9,104.68,104.89,5000.0,94.3577,94.4118,94.2137,94.4028,5000.0
2013-07-12 12:30:00,105.0,105.22,104.76,104.89,10100.0,94.5018,94.6998,94.2857,94.4028,10100.0
2013-07-12 12:40:00,104.9,105.05,104.77,104.83,6400.0,94.4118,94.5468,94.2947,94.3487,6400.0
2013-07-12 12:50:00,104.74,104.89,104.74,104.8,3800.0,94.2677,94.4028,94.2677,94.3217,3800.0
2013-07-12 13:00:00,104.8,104.9,104.64,104.82,8800.0,94.3217,94.4118,94.1777,94.3397,8800.0
2013-07-12 13:10:00,104.81,104.98,104.66,104.86,11500.0,94.3307,94.4838,94.1957,94.3757,11500.0
2013-07-12 13:20:00,104.91,104.94,104.73,104.82,4700.0,94.4208,94.4478,94.2587,94.3397,4700.0
2013-07-12 13:30:00,104.78,104.93,104.78,104.86,3500.0,94.3037,94.4388,94.3037,94.3757,3500.0
2013-07-12 13:40:00,104.86,105.12,104.79,105.12,7700.0,94.3757,94.6098,94.3127,94.6098,7700.0
2013-07-12 13:50:00,105.16,105.18,104.78,104.93,4700.0,94.6458,94.6638,94.3037,94.4388,4700.0
2013-07-12 14:00:00,104.92,105.27,104.85,105.21,16400.0,94.4298,94.7448,94.3667,94.6908,16400.0
2013-07-12 14:10:00,105.14,105.14,105.0,105.0,7500.0,94.6278,94.6278,94.5018,94.5018,7500.0
2013-07-12 14:20:00,104.95,105.06,104.91,104.95,2500.0,94.4568,94.5558,94.4208,94.4568,2500.0
2013-07-12 14:30:00,105.0,105.0,104.82,104.86,12400.0,94.5018,94.5018,94.3397,94.3757,12400.0
2013-07-12 14:40:00,104.86,105.09,104.85,104.95,13500.0,94.3757,94.5828,94.3667,94.4568,13500.0
2013-07-12 14:50:00,104.98,105.09,104.98,105.03,7200.0,94.4838,94.5828,94.4838,94.5288,7200.0
2013-07-12 15:00:00,105.07,105.08,104.87,105.0,7600.0,94.5648,94.5738,94.3847,94.5018,7600.0
2013-07-12 15:10:00,105.05,105.19,105.05,105.15,10000.0,94.5468,94.6728,94.5468,94.6368,10000.0
2013-07-12 15:20:00,105.15,105.21,105.04,105.08,5400.0,94.6368,94.6908,94.5378,94.5738,5400.0
2013-07-12 15:30:00,105.07,105.22,105.04,105.22,7400.0,94.5648,94.6998,94.5378,94.6998,7400.0
2013-07-12 15:40:00,105.19,105.39,105.14,105.35,8700.0,94.6728,94.8528,94.6278,94.8168,8700.0
2013-07-12 15:50:00,105.4,105.6,105.33,105.49,22700.0,94.8618,95.0418,94.7988,94.9428,22700.0
2013-07-15 09:30:00,105.43,106.22,105.4,106.16,6200.0,94.8888,95.5998,94.8618,95.5458,6200.0
2013-07-15 09:40:00,106.16,106.21,105.78,106.01,21700.0,95.5458,95.5908,95.2038,95.4108,21700.0
2013-07-15 09:50:00,106.01,106.98,105.9,106.73,29700.0,95.4108,96.2838,95.3118,96.0588,29700.0
2013-07-15 10:00:00,106.68,106.8,106.07,106.31,14600.0,96.0138,96.1218,95.4648,95.6808,14600.0
2013-07-15 10:10:00,106.35,106.4,105.55,105.69,6300.0,95.7168,95.7618,94.9968,95.1228,6300.0
2013-07-15 10:20:00,105.73,105.78,105.41,105.41,2000.0,95.1588,95.2038,94.8708,94.8708,2000.0
2013-07-15 10:30:00,105.27,105.27,104.79,105.01,3200.0,94.7448,94.7448,94.3127,94.5108,3200.0
2013-07-15 10:40:00,105.04,105.5,105.04,105.34,5000.0,94.5378,94.9518,94.5378,94.8078,5000.0
2013-07-15 10:50:00,105.38,105.66,105.38,105.56,2800.0,94.8438,95.0958,94.8438,95.0058,2800.0
2013-07-15 11:00:00,105.52,105.57,105.2,105.26,2300.0,94.9698,95.0148,94.6818,94.7358,2300.0
2013-07-15 11:10:00,105.32,105.59,105.2,105.48,2600.0,94.7898,95.0328,94.6818,94.9338,2600.0
2013-07-15 11:20:00,105.5,105.88,105.43,105.88,8100.0,94.9518,95.2938,94.8888,95.2938,8100.0
2013-07-15 11:30:00,105.7,106.07,105.7,106.05,5100.0,95.1318,95.4648,95.1318,95.4468,5100.0
2013-07-15 11:40:00,106.06,106.07,105.79,105.89,6800.0,95.4558,95.4648,95.2128,95.3028,6800.0
2013-07-15 11:50:00,105.95,105.95,105.8,105.9,1800.0,95.3568,95.3568,95.2218,95.3118,1800.0
2013-07-15 12:00:00,105.9,105.95,105.78,105.8,3500.0,95.3118,95.3568,95.2038,95.2218,3500.0
2013-07-15 12:10:00,105.66,105.66,105.52,105.62,1500.0,95.0958,95.0958,94.9698,95.0598,1500.0
2013-07-15 12:20:00,105.6,105.67,105.54,105.54,800.0,95.0418,95.1048,94.9878,94.9878,800.0
2013-07-15 12:30:00,105.55,105.74,105.55,105.64,7400.0,94.9968,95.1678,94.9968,95.0778,7400.0
2013-07-15 12:40:00,105.62,105.63,105.41,105.41,1100.0,95.0598,95.0688,94.8708,94.8708,1100.0
2013-07-15 12:50:00,105.4,105.4,105.26,105.35,1300.0,94.8618,94.8618,94.7358,94.8168,1300.0
2013-07-15 13:00:00,105.26,105.26,104.96,105.0,1700.0,94.7358,94.7358,94.4658,94.5018,1700.0
2013-07-15 13:10:00,104.95,104.99,104.95,104.99,300.0,94.4568,94.4928,94.4568,94.4928,300.0
2013-07-15 13:20:00,104.93,104.96,104.84,104.87,1300.0,94.4388,94.4658,94.3577,94.3847,1300.0
2013-07-15 13:30:00,104.92,104.92,104.7,104.79,2200.0,94.4298,94.4298,94.2317,94.3127,2200.0
2013-07-15 13:40:00,104.74,104.9,104.74,104.9,1000.0,94.2677,94.4118,94.2677,94.4118,1000.0
2013-07-15 13:50:00,104.89,104.9,104.81,104.85,1500.0,94.4028,94.4118,94.3307,94.3667,1500.0
2013-07-15 14:00:00,104.9,104.98,104.86,104.92,9300.0,94.4118,94.4838,94.3757,94.4298,9300.0
2013-07-15 14:10:00,104.9,105.0,104.86,104.91,3200.0,94.4118,94.5018,94.3757,94.4208,3200.0
2013-07-15 14:20:00,104.85,104.99,104.85,104.95,7900.0,94.3667,94.4928,94.3667,94.4568,7900.0
2013-07-15 14:30:00,104.86,104.93,104.66,104.66,1400.0,94.3757,94.4388,94.1957,94.1957,1400.0
2013-07-15 14:40:00,104.68,104.84,104.64,104.75,3000.0,94.2137,94.3577,94.1777,94.2767,3000.0
2013-07-15 14:50:00,104.75,104.81,104.63,104.81,3900.0,94.2767,94.3307,94.1687,94.3307,3900.0
2013-07-15 15:00:00,104.82,104.92,104.71,104.77,3200.0,94.3397,94.4298,94.2407,94.2947,3200.0
2013-07-15 15:10:00,104.76,104.97,104.76,104.76,9800.0,94.2857,94.4748,94.2857,94.2857,9800.0
2013-07-15 15:20:00,104.76,104.93,104.76,104.88,5600.0,94.2857,94.4388,94.2857,94.3938,5600.0
2013-07-15 15:30:00,104.88,105.02,104.79,104.84,3300.0,94.3938,94.5198,94.3127,94.3577,3300.0
2013-07-15 15:40:00,104.8,105.05,104.76,104.92,7400.0,94.3217,94.5468,94.2857,94.4298,7400.0
2013-07-15 15:50:00,105.01,105.02,104.85,105.01,13400.0,94.5108,94.5198,94.3667,94.5108,13400.0
2013-07-16 09:30:00,104.95,105.46,104.31,104.51,4400.0,94.4568,94.9158,93.8807,94.0607,4400.0
2013-07-16 09:40:00,104.31,104.31,103.79,103.88,4500.0,93.8807,93.8807,93.4127,93.4937,4500.0
2013-07-16 09:50:00,103.91,104.07,103.91,104.0,1300.0,93.5207,93.6647,93.5207,93.6017,1300.0
2013-07-16 10:00:00,104.14,105.36,104.14,105.36,9400.0,93.7277,94.8258,93.7277,94.8258,9400.0
2013-07-16 10:10:00,105.4,105.75,105.15,105.62,14400.0,94.8618,95.1768,94.6368,95.0598,14400.0
2013-07-16 10:20:00,105.6,105.64,105.33,105.64,3000.0,95.0418,95.0778,94.7988,95.0778,3000.0
2013-07-16 10:30:00,105.5,105.55,105.4,105.5,2000.0,94.9518,94.9968,94.8618,94.9518,2000.0
2013-07-16 10:40:00,105.5,105.5,105.11,105.24,2700.0,94.9518,94.9518,94.6008,94.7178,2700.0
2013-07-16 10:50:00,105.19,105.28,105.14,105.15,700.0,94.6728,94.7538,94.6278,94.6368,700.0
2013-07-16 11:00:00,105.17,105.26,105.04,105.24,5200.0,94.6548,94.7358,94.5378,94.7178,5200.0
2013-07-16 11:10:00,105.16,105.16,104.67,104.83,3400.0,94.6458,94.6458,94.2047,94.3487,3400.0
2013-07-16 11:20:00,104.73,104.86,104.64,104.67,2200.0,94.2587,94.3757,94.1777,94.2047,2200.0
2013-07-16 11:30:00,104.52,104.56,104.09,104.37,4200.0,94.0697,94.1057,93.6827,93.9347,4200.0
2013-07-16 11:40:00,104.28,104.33,104.09,104.15,2100.0,93.8537,93.8987,93.6827,93.7367,2100.0
2013-07-16 11:50:00,104.18,104.28,104.18,104.27,800.0,93.7637,93.8537,93.7637,93.8447,800.0
2013-07-16 12:00:00,104.28,104.33,104.24,104.29,1100.0,93.8537,93.8987,93.8177,93.8627,1100.0
2013-07-16 12:10:00,104.26,104.44,104.18,104.28,2300.0,93.8357,93.9977,93.7637,93.8537,2300.0
2013-07-16 12:20:00,104.23,104.41,104.15,104.41,4700.0,93.8087,93.9707,93.7367,93.9707,4700.0
2013-07-16 12:30:00,104.35,104.41,104.18,104.2,2300.0,93.9167,93.9707,93.7637,93.7817,2300.0
2013-07-16 12:40:00,104.15,104.17,103.99,104.09,1400.0,93.7367,93.7547,93.5927,93.6827,1400.0
2013-07-16 12:50:00,104.09,104.23,104.07,104.08,1200.0,93.6827,93.8087,93.6647,93.6737,1200.0
2013-07-16 13:00:00,104.01,104.02,103.82,103.92,2800.0,93.6107,93.6197,93.4397,93.5297,2800.0
2013-07-16 13:10:00,103.92,103.92,103.65,103.65,2600.0,93.5297,93.5297,93.2867,93.2867,2600.0
2013-07-16 13:20:00,103.65,103.65,103.55,103.61,3100.0,93.2867,93.2867,93.1967,93.2507,3100.0
2013-07-16 13:30:00,103.56,103.77,103.41,103.77,6500.0,93.2057,93.3947,93.0707,93.3947,6500.0
2013-07-16 13:40:00,103.69,103.87,103.64,103.83,3500.0,93.3227,93.4847,93.2777,93.4487,3500.0
2013-07-16 13:50:00,103.68,103.89,103.68,103.82,1800.0,93.3137,93.5027,93.3137,93.4397,1800.0
2013-07-16 14:00:00,103.84,103.99,103.84,103.99,1200.0,93.4577,93.5927,93.4577,93.5927,1200.0
2013-07-16 14:10:00,103.93,104.1,103.93,103.98,2500.0,93.5387,93.6917,93.5387,93.5837,2500.0
2013-07-16 14:20:00,103.97,104.05,103.94,104.02,1200.0,93.5747,93.6467,93.5477,93.6197,1200.0
2013-07-16 14:30:00,103.99,104.07,103.94,103.94,2700.0,93.5927,93.6647,93.5477,93.5477,2700.0
2013-07-16 14:40:00,104.0,104.23,104.0,104.16,6900.0,93.6017,93.8087,93.6017,93.7457,6900.0
2013-07-16 14:50:00,104.13,104.25,104.07,104.13,9200.0,93.7187,93.8267,93.6647,93.7187,9200.0
2013-07-16 15:00:00,104.14,104.14,103.99,103.99,4600.0,93.7277,93.7277,93.5927,93.5927,4600.0
2013-07-16 15:10:00,103.99,104.01,103.79,103.79,5900.0,93.5927,93.6107,93.4127,93.4127,5900.0
2013-07-16 15:20:00,103.78,103.94,103.76,103.85,2900.0,93.4037,93.5477,93.3857,93.4667,2900.0
2013-07-16 15:30:00,103.82,103.97,103.82,103.91,2800.0,93.4397,93.5747,93.4397,93.5207,2800.0
2013-07-16 15:40:00,103.87,104.04,103.87,103.93,7900.0,93.4847,93.6377,93.4847,93.5387,7900.0
2013-07-16 15:50:00,103.99,104.02,103.69,103.78,19100.0,93.5927,93.6197,93.3227,93.4037,19100.0
2013-07-17 09:30:00,103.98,104.22,103.81,104.16,3000.0,93.5837,93.7997,93.4307,93.7457,3000.0
2013-07-17 09:40:00,103.88,103.97,103.58,103.58,2900.0,93.4937,93.5747,93.2237,93.2237,2900.0
2013-07-17 09:50:00,103.59,104.15,103.59,104.04,6200.0,93.2327,93.7367,93.2327,93.6377,6200.0
2013-07-17 10:00:00,104.05,104.16,103.8,103.8,9100.0,93.6467,93.7457,93.4217,93.4217,9100.0
2013-07-17 10:10:00,103.85,104.2,103.85,104.1,10400.0,93.4667,93.7817,93.4667,93.6917,10400.0
2013-07-17 10:20:00,104.23,104.56,104.17,104.52,5800.0,93.8087,94.1057,93.7547,94.0697,5800.0
2013-07-17 10:30:00,104.39,104.57,104.3,104.33,2000.0,93.9527,94.1147,93.8717,93.8987,2000.0
2013-07-17 10:40:00,104.12,104.19,103.87,104.19,2500.0,93.7097,93.7727,93.4847,93.7727,2500.0
2013-07-17 10:50:00,104.33,104.33,104.15,104.25,2200.0,93.8987,93.8987,93.7367,93.8267,2200.0
2013-07-17 11:00:00,104.3,104.44,104.23,104.38,4700.0,93.8717,93.9977,93.8087,93.9437,4700.0
2013-07-17 11:10:00,104.32,104.75,104.3,104.75,1600.0,93.8897,94.2767,93.8717,94.2767,1600.0
2013-07-17 11:20:00,104.63,104.67,104.5,104.56,2900.0,94.1687,94.2047,94.0517,94.1057,2900.0
2013-07-17 11:30:00,104.64,104.64,104.45,104.56,9700.0,94.1777,94.1777,94.0067,94.1057,9700.0
2013-07-17 11:40:00,104.61,104.62,104.52,104.52,1000.0,94.1507,94.1597,94.0697,94.0697,1000.0
2013-07-17 11:50:00,104.52,104.52,104.43,104.48,2600.0,94.0697,94.0697,93.9887,94.0337,2600.0
2013-07-17 12:00:00,104.5,104.75,104.41,104.55,8200.0,94.0517,94.2767,93.9707,94.0967,8200.0
2013-07-17 12:10:00,104.54,104.94,104.54,104.8,6100.0,94.0877,94.4478,94.0877,94.3217,6100.0
2013-07-17 12:20:00,104.81,104.87,104.63,104.65,3200.0,94.3307,94.3847,94.1687,94.1867,3200.0
2013-07-17 12:30:00,104.67,104.68,104.66,104.68,400.0,94.2047,94.2137,94.1957,94.2137,400.0
2013-07-17 12:40:00,104.56,104.69,104.48,104.63,2100.0,94.1057,94.2227,94.0337,94.1687,2100.0
2013-07-17 12:50:00,104.55,104.57,104.51,104.51,1000.0,94.0967,94.1147,94.0607,94.0607,1000.0
2013-07-17 13:00:00,104.55,104.63,104.5,104.54,2700.0,94.0967,94.1687,94.0517,94.0877,2700.0
2013-07-17 13:10:00,104.51,104.67,104.49,104.51,8500.0,94.0607,94.2047,94.0427,94.0607,8500.0
2013-07-17 13:20:00,104.54,104.54,104.17,104.37,10500.0,94.0877,94.0877,93.7547,93.9347,10500.0
2013-07-17 13:30:00,104.36,104.45,104.3,104.43,10200.0,93.9257,94.0067,93.8717,93.9887,10200.0
2013-07-17 13:40:00,104.41,104.64,104.41,104.5,6800.0,93.9707,94.1777,93.9707,94.0517,6800.0
2013-07-17 13:50:00,104.56,104.75,104.54,104.75,6000.0,94.1057,94.2767,94.0877,94.2767,6000.0
2013-07-17 14:00:00,104.75,105.01,104.65,104.94,5300.0,94.2767,94.5108,94.1867,94.4478,5300.0
2013-07-17 14:10:00,104.94,105.38,104.94,105.38,17300.0,94.4478,94.8438,94.4478,94.8438,17300.0
2013-07-17 14:20:00,105.37,105.39,105.03,105.15,7300.0,94.8348,94.8528,94.5288,94.6368,7300.0
2013-07-17 14:30:00,105.17,105.18,105.05,105.13,5200.0,94.6548,94.6638,94.5468,94.6188,5200.0
2013-07-17 14:40:00,105.15,105.15,104.93,104.94,5700.0,94.6368,94.6368,94.4388,94.4478,5700.0
2013-07-17 14:50:00,104.95,105.13,104.89,105.01,8400.0,94.4568,94.6188,94.4028,94.5108,8400.0
2013-07-17 15:00:00,105.01,105.22,105.01,105.17,5500.0,94.5108,94.6998,94.5108,94.6548,5500.0
2013-07-17 15:10:00,105.13,105.15,105.03,105.09,6100.0,94.6188,94.6368,94.5288,94.5828,6100.0
2013-07-17 15:20:00,105.15,105.16,105.02,105.08,8300.0,94.6368,94.6458,94.5198,94.5738,8300.0
2013-07-17 15:30:00,105.05,105.21,104.96,105.2,20000.0,94.5468,94.6908,94.4658,94.6818,20000.0
2013-07-17 15:40:00,105.17,105.18,104.91,104.95,29800.0,94.6548,94.6638,94.4208,94.4568,29800.0
2013-07-17 15:50:00,104.96,105.09,104.69,104.81,44600.0,94.4658,94.5828,94.2227,94.3307,44600.0
2013-07-18 09:30:00,104.5,104.5,104.5,104.5,4200.0,94.0517,94.0517,94.0517,94.0517,4200.0
2013-07-18 09:40:00,104.61,105.15,104.61,105.15,2100.0,94.1507,94.6368,94.1507,94.6368,2100.0
2013-07-18 09:50:00,105.29,105.43,105.23,105.29,1200.0,94.7628,94.8888,94.7088,94.7628,1200.0
2013-07-18 10:00:00,105.14,105.52,105.06,105.41,6200.0,94.6278,94.9698,94.5558,94.8708,6200.0
2013-07-18 10:10:00,105.5,105.58,105.43,105.43,9600.0,94.9518,95.0238,94.8888,94.8888,9600.0
2013-07-18 10:20:00,105.57,105.57,105.43,105.5,4500.0,95.0148,95.0148,94.8888,94.9518,4500.0
2013-07-18 10:30:00,105.49,105.55,105.41,105.52,2800.0,94.9428,94.9968,94.8708,94.9698,2800.0
2013-07-18 10:40:00,105.55,105.55,105.55,105.55,800.0,94.9968,94.9968,94.9968,94.9968,800.0
2013-07-18 10:50:00,105.75,106.0,105.75,106.0,3200.0,95.1768,95.4018,95.1768,95.4018,3200.0
2013-07-18 11:00:00,105.94,106.12,105.82,106.12,3500.0,95.3478,95.5098,95.2398,95.5098,3500.0
2013-07-18 11:10:00,106.21,106.25,106.05,106.05,1800.0,95.5908,95.6268,95.4468,95.4468,1800.0
2013-07-18 11:20:00,106.14,106.15,105.96,106.0,13100.0,95.5278,95.5368,95.3658,95.4018,13100.0
2013-07-18 11:30:00,105.98,106.16,105.9,105.98,11800.0,95.3838,95.5458,95.3118,95.3838,11800.0
2013-07-18 11:40:00,106.13,106.13,105.85,106.07,1900.0,95.5188,95.5188,95.2668,95.4648,1900.0
2013-07-18 11:50:00,106.07,106.07,105.78,105.78,5100.0,95.4648,95.4648,95.2038,95.2038,5100.0
2013-07-18 12:00:00,105.91,105.96,105.78,105.96,1100.0,95.3208,95.3658,95.2038,95.3658,1100.0
2013-07-18 12:10:00,105.87,106.0,105.82,105.82,1400.0,95.2848,95.4018,95.2398,95.2398,1400.0
2013-07-18 12:20:00,106.0,106.0,105.86,105.87,2200.0,95.4018,95.4018,95.2758,95.2848,2200.0
2013-07-18 12:30:00,105.99,106.0,105.94,105.99,1000.0,95.3928,95.4018,95.3478,95.3928,1000.0
2013-07-18 12:40:00,105.83,105.97,105.83,105.85,5100.0,95.2488,95.3748,95.2488,95.2668,5100.0
2013-07-18 12:50:00,105.78,106.0,105.78,106.0,1000.0,95.2038,95.4018,95.2038,95.4018,1000.0
2013-07-18 13:00:00,105.98,106.0,105.82,105.89,11000.0,95.3838,95.4018,95.2398,95.3028,11000.0
2013-07-18 13:10:00,105.94,106.14,105.87,106.02,5400.0,95.3478,95.5278,95.2848,95.4198,5400.0
2013-07-18 13:20:00,106.02,106.02,105.81,105.92,3900.0,95.4198,95.4198,95.2308,95.3298,3900.0
2013-07-18 13:30:00,105.82,106.01,105.74,105.87,4200.0,95.2398,95.4108,95.1678,95.2848,4200.0
2013-07-18 13:40:00,105.84,105.84,105.78,105.84,500.0,95.2578,95.2578,95.2038,95.2578,500.0
2013-07-18 13:50:00,105.71,105.93,105.63,105.93,1600.0,95.1408,95.3388,95.0688,95.3388,1600.0
2013-07-18 14:00:00,105.92,105.95,105.82,105.9,9500.0,95.3298,95.3568,95.2398,95.3118,9500.0
2013-07-18 14:10:00,105.88,106.01,105.84,106.01,2000.0,95.2938,95.4108,95.2578,95.4108,2000.0
2013-07-18 14:20:00,105.99,106.18,105.98,106.02,7000.0,95.3928,95.5638,95.3838,95.4198,7000.0
2013-07-18 14:30:00,106.02,106.13,106.01,106.07,2500.0,95.4198,95.5188,95.4108,95.4648,2500.0
2013-07-18 14:40:00,106.08,106.35,106.08,106.34,5500.0,95.4738,95.7168,95.4738,95.7078,5500.0
2013-07-18 14:50:00,106.32,106.41,106.29,106.33,1900.0,95.6898,95.7708,95.6628,95.6988,1900.0
2013-07-18 15:00:00,106.29,106.43,106.09,106.09,9300.0,95.6628,95.7888,95.4828,95.4828,9300.0
2013-07-18 15:10:00,106.12,106.16,106.02,106.04,10500.0,95.5098,95.5458,95.4198,95.4378,10500.0
2013-07-18 15:20:00,106.11,106.14,106.05,106.11,1900.0,95.5008,95.5278,95.4468,95.5008,1900.0
2013-07-18 15:30:00,106.04,106.07,105.86,105.94,4300.0,95.4378,95.4648,95.2758,95.3478,4300.0
2013-07-18 15:40:00,105.93,106.0,105.92,105.98,3700.0,95.3388,95.4018,95.3298,95.3838,3700.0
2013-07-18 15:50:00,105.98,106.11,105.88,106.06,11600.0,95.3838,95.5008,95.2938,95.4558,11600.0
2013-07-19 09:30:00,105.79,105.79,105.79,105.79,1800.0,95.2128,95.2128,95.2128,95.2128,1800.0
2013-07-19 09:40:00,105.71,105.86,105.71,105.86,1600.0,95.1408,95.2758,95.1408,95.2758,1600.0
2013-07-19 09:50:00,105.77,106.14,105.76,106.14,1700.0,95.1948,95.5278,95.1858,95.5278,1700.0
2013-07-19 10:00:00,106.14,106.28,105.79,106.02,3200.0,95.5278,95.6538,95.2128,95.4198,3200.0
2013-07-19 10:10:00,106.11,106.3,105.95,106.07,10100.0,95.5008,95.6718,95.3568,95.4648,10100.0
2013-07-19 10:20:00,106.06,106.18,106.0,106.18,1000.0,95.4558,95.5638,95.4018,95.5638,1000.0
2013-07-19 10:30:00,106.18,106.39,106.16,106.33,6100.0,95.5638,95.7528,95.5458,95.6988,6100.0
2013-07-19 10:40:00,106.32,106.35,106.24,106.24,3500.0,95.6898,95.7168,95.6178,95.6178,3500.0
2013-07-19 10:50:00,106.28,106.49,106.27,106.49,2900.0,95.6538,95.8428,95.6448,95.8428,2900.0
2013-07-19 11:00:00,106.48,106.55,106.33,106.55,9500.0,95.8338,95.8968,95.6988,95.8968,9500.0
2013-07-19 11:10:00,106.55,106.68,106.49,106.49,3300.0,95.8968,96.0138,95.8428,95.8428,3300.0
2013-07-19 11:20:00,106.55,106.74,106.54,106.54,8700.0,95.8968,96.0678,95.8878,95.8878,8700.0
2013-07-19 11:30:00,106.67,106.84,106.61,106.7,2300.0,96.0048,96.1578,95.9508,96.0318,2300.0
2013-07-19 11:40:00,106.72,106.77,106.46,106.49,2800.0,96.0498,96.0948,95.8158,95.8428,2800.0
2013-07-19 11:50:00,106.37,106.37,106.11,106.11,1600.0,95.7348,95.7348,95.5008,95.5008,1600.0
2013-07-19 12:00:00,106.22,106.27,106.06,106.07,4700.0,95.5998,95.6448,95.4558,95.4648,4700.0
2013-07-19 12:10:00,106.18,106.18,105.94,106.08,2400.0,95.5638,95.5638,95.3478,95.4738,2400.0
2013-07-19 12:20:00,106.07,106.26,105.89,106.25,2200.0,95.4648,95.6358,95.3028,95.6268,2200.0
2013-07-19 12:30:00,106.3,106.3,106.08,106.25,2900.0,95.6718,95.6718,95.4738,95.6268,2900.0
2013-07-19 12:40:00,106.27,106.32,106.11,106.12,4000.0,95.6448,95.6898,95.5008,95.5098,4000.0
2013-07-19 12:50:00,106.1,106.12,105.95,106.0,4300.0,95.4918,95.5098,95.3568,95.4018,4300.0
2013-07-19 13:00:00,106.07,106.1,106.03,106.1,1100.0,95.4648,95.4918,95.4288,95.4918,1100.0
2013-07-19 13:10:00,106.11,106.15,106.11,106.11,800.0,95.5008,95.5368,95.5008,95.5008,800.0
2013-07-19 13:20:00,106.12,106.35,106.09,106.35,5900.0,95.5098,95.7168,95.4828,95.7168,5900.0
2013-07-19 13:30:00,106.25,106.36,106.25,106.36,1300.0,95.6268,95.7258,95.6268,95.7258,1300.0
2013-07-19 13:40:00,106.22,106.35,106.16,106.2,7600.0,95.5998,95.7168,95.5458,95.5818,7600.0
2013-07-19 13:50:00,106.32,106.47,106.18,106.47,9400.0,95.6898,95.8248,95.5638,95.8248,9400.0
2013-07-19 14:00:00,106.35,106.53,106.33,106.53,3300.0,95.7168,95.8788,95.6988,95.8788,3300.0
2013-07-19 14:10:00,106.6,106.6,106.26,106.31,4200.0,95.9418,95.9418,95.6358,95.6808,4200.0
2013-07-19 14:20:00,106.38,106.64,106.34,106.5,4500.0,95.7438,95.9778,95.7078,95.8518,4500.0
2013-07-19 14:30:00,106.55,106.58,106.53,106.57,500.0,95.8968,95.9238,95.8788,95.9148,500.0
2013-07-19 14:40:00,106.39,106.58,106.39,106.46,1000.0,95.7528,95.9238,95.7528,95.8158,1000.0
2013-07-19 14:50:00,106.44,106.53,106.36,106.43,2600.0,95.7978,95.8788,95.7258,95.7888,2600.0
2013-07-19 15:00:00,106.33,106.52,106.33,106.52,700.0,95.6988,95.8698,95.6988,95.8698,700.0
2013-07-19 15:10:00,106.52,106.59,106.41,106.46,1500.0,95.8698,95.9328,95.7708,95.8158,1500.0
2013-07-19 15:20:00,106.49,106.49,106.36,106.43,1400.0,95.8428,95.8428,95.7258,95.7888,1400.0
2013-07-19 15:30:00,106.5,106.5,106.29,106.31,3200.0,95.8518,95.8518,95.6628,95.6808,3200.0
2013-07-19 15:40:00,106.36,106.41,106.25,106.28,4500.0,95.7258,95.7708,95.6268,95.6538,4500.0
2013-07-19 15:50:00,106.43,106.44,106.23,106.43,6200.0,95.7888,95.7978,95.6088,95.7888,6200.0
2013-07-22 09:30:00,106.34,106.9,106.34,106.44,3200.0,95.7078,96.2118,95.7078,95.7978,3200.0
2013-07-22 09:40:00,106.77,106.77,106.16,106.16,1300.0,96.0948,96.0948,95.5458,95.5458,1300.0
2013-07-22 09:50:00,106.19,106.84,106.11,106.46,4900.0,95.5728,96.1578,95.5008,95.8158,4900.0
2013-07-22 10:00:00,105.9,106.17,105.6,106.16,4700.0,95.3118,95.5548,95.0418,95.5458,4700.0
2013-07-22 10:10:00,106.1,106.51,106.1,106.29,2900.0,95.4918,95.8608,95.4918,95.6628,2900.0
2013-07-22 10:20:00,106.26,106.32,105.76,105.88,5400.0,95.6358,95.6898,95.1858,95.2938,5400.0
2013-07-22 10:30:00,105.88,106.0,105.76,106.0,1300.0,95.2938,95.4018,95.1858,95.4018,1300.0
2013-07-22 10:40:00,106.0,106.11,105.85,105.9,8600.0,95.4018,95.5008,95.2668,95.3118,8600.0
2013-07-22 10:50:00,105.86,106.02,105.86,105.96,1300.0,95.2758,95.4198,95.2758,95.3658,1300.0
2013-07-22 11:00:00,105.97,106.3,105.85,106.21,13200.0,95.3748,95.6718,95.2668,95.5908,13200.0
2013-07-22 11:10:00,106.09,106.19,105.98,106.05,1500.0,95.4828,95.5728,95.3838,95.4468,1500.0
2013-07-22 11:20:00,106.02,106.43,105.9,106.43,7300.0,95.4198,95.7888,95.3118,95.7888,7300.0
2013-07-22 11:30:00,106.19,106.41,106.19,106.3,1300.0,95.5728,95.7708,95.5728,95.6718,1300.0
2013-07-22 11:40:00,106.28,106.28,106.15,106.15,500.0,95.6538,95.6538,95.5368,95.5368,500.0
2013-07-22 11:50:00,106.11,106.17,106.03,106.17,5100.0,95.5008,95.5548,95.4288,95.5548,5100.0
2013-07-22 12:00:00,106.31,106.31,106.14,106.28,300.0,95.6808,95.6808,95.5278,95.6538,300.0
2013-07-22 12:10:00,106.29,106.29,106.15,106.18,900.0,95.6628,95.6628,95.5368,95.5638,900.0
2013-07-22 12:20:00,106.13,106.18,106.0,106.0,11100.0,95.5188,95.5638,95.4018,95.4018,11100.0
2013-07-22 12:30:00,105.97,106.14,105.88,106.09,10100.0,95.3748,95.5278,95.2938,95.4828,10100.0
2013-07-22 12:40:00,106.09,106.25,106.09,106.12,2200.0,95.4828,95.6268,95.4828,95.5098,2200.0
2013-07-22 12:50:00,106.29,106.29,106.07,106.09,2900.0,95.6628,95.6628,95.4648,95.4828,2900.0
2013-07-22 13:00:00,106.05,106.34,106.05,106.21,4500.0,95.4468,95.7078,95.4468,95.5908,4500.0
2013-07-22 13:10:00,106.16,106.16,106.08,106.13,400.0,95.5458,95.5458,95.4738,95.5188,400.0
2013-07-22 13:20:00,106.12,106.23,106.1,106.12,7100.0,95.5098,95.6088,95.4918,95.5098,7100.0
2013-07-22 13:30:00,106.28,106.28,106.11,106.17,3100.0,95.6538,95.6538,95.5008,95.5548,3100.0
2013-07-22 13:40:00,106.15,106.15,106.06,106.06,300.0,95.5368,95.5368,95.4558,95.4558,300.0
2013-07-22 13:50:00,106.02,106.13,105.99,106.02,9200.0,95.4198,95.5188,95.3928,95.4198,9200.0
2013-07-22 14:00:00,106.01,106.3,106.01,106.22,5600.0,95.4108,95.6718,95.4108,95.5998,5600.0
2013-07-22 14:10:00,106.17,106.26,106.17,106.24,1300.0,95.5548,95.6358,95.5548,95.6178,1300.0
2013-07-22 14:20:00,106.18,106.18,106.13,106.13,2800.0,95.5638,95.5638,95.5188,95.5188,2800.0
2013-07-22 14:30:00,106.23,106.25,106.1,106.15,2700.0,95.6088,95.6268,95.4918,95.5368,2700.0
2013-07-22 14:40:00,106.14,106.36,106.14,106.36,3900.0,95.5278,95.7258,95.5278,95.7258,3900.0
2013-07-22 14:50:00,106.22,106.37,106.19,106.2,1700.0,95.5998,95.7348,95.5728,95.5818,1700.0
2013-07-22 15:00:00,106.25,106.25,106.03,106.07,7500.0,95.6268,95.6268,95.4288,95.4648,7500.0
2013-07-22 15:10:00,106.06,106.12,106.03,106.03,1100.0,95.4558,95.5098,95.4288,95.4288,1100.0
2013-07-22 15:20:00,106.11,106.11,105.93,105.96,2800.0,95.5008,95.5008,95.3388,95.3658,2800.0
2013-07-22 15:30:00,105.96,106.01,105.76,105.76,7700.0,95.3658,95.4108,95.1858,95.1858,7700.0
2013-07-22 15:40:00,105.81,105.88,105.76,105.78,8900.0,95.2308,95.2938,95.1858,95.2038,8900.0
2013-07-22 15:50:00,105.79,105.86,105.72,105.78,15800.0,95.2128,95.2758,95.1498,95.2038,15800.0
2013-07-23 09:30:00,106.15,106.37,106.15,106.37,900.0,95.5368,95.7348,95.5368,95.7348,900.0
2013-07-23 09:40:00,106.42,106.6,106.42,106.59,900.0,95.7798,95.9418,95.7798,95.9328,900.0
2013-07-23 09:50:00,106.61,106.61,106.09,106.18,3100.0,95.9508,95.9508,95.4828,95.5638,3100.0
2013-07-23 10:00:00,106.18,106.2,106.01,106.2,600.0,95.5638,95.5818,95.4108,95.5818,600.0
2013-07-23 10:10:00,106.09,106.47,106.03,106.47,2700.0,95.4828,95.8248,95.4288,95.8248,2700.0
2013-07-23 10:20:00,106.39,106.39,106.04,106.09,2600.0,95.7528,95.7528,95.4378,95.4828,2600.0
2013-07-23 10:30:00,105.98,106.1,105.88,106.08,5700.0,95.3838,95.4918,95.2938,95.4738,5700.0
2013-07-23 10:40:00,106.04,106.04,105.75,105.79,3200.0,95.4378,95.4378,95.1768,95.2128,3200.0
2013-07-23 10:50:00,105.89,105.98,105.77,105.78,7100.0,95.3028,95.3838,95.1948,95.2038,7100.0
2013-07-23 11:00:00,105.81,105.81,105.44,105.6,3000.0,95.2308,95.2308,94.8978,95.0418,3000.0
2013-07-23 11:10:00,105.62,105.71,105.61,105.67,2100.0,95.0598,95.1408,95.0508,95.1048,2100.0
2013-07-23 11:20:00,105.77,105.85,105.64,105.82,3200.0,95.1948,95.2668,95.0778,95.2398,3200.0
2013-07-23 11:30:00,105.83,105.88,105.74,105.74,1700.0,95.2488,95.2938,95.1678,95.1678,1700.0
2013-07-23 11:40:00,105.76,105.9,105.67,105.9,1200.0,95.1858,95.3118,95.1048,95.3118,1200.0
2013-07-23 11:50:00,105.8,105.85,105.6,105.65,13700.0,95.2218,95.2668,95.0418,95.0868,13700.0
2013-07-23 12:00:00,105.65,105.72,105.62,105.7,2400.0,95.0868,95.1498,95.0598,95.1318,2400.0
2013-07-23 12:10:00,105.76,105.81,105.61,105.81,11100.0,95.1858,95.2308,95.0508,95.2308,11100.0
2013-07-23 12:20:00,105.7,105.89,105.7,105.81,1700.0,95.1318,95.3028,95.1318,95.2308,1700.0
2013-07-23 12:30:00,105.63,105.8,105.63,105.76,500.0,95.0688,95.2218,95.0688,95.1858,500.0
2013-07-23 12:40:00,105.8,105.92,105.77,105.81,3400.0,95.2218,95.3298,95.1948,95.2308,3400.0
2013-07-23 12:50:00,105.78,105.98,105.72,105.9,1200.0,95.2038,95.3838,95.1498,95.3118,1200.0
2013-07-23 13:00:00,105.98,106.0,105.9,105.94,3100.0,95.3838,95.4018,95.3118,95.3478,3100.0
2013-07-23 13:10:00,105.95,106.0,105.8,105.97,4100.0,95.3568,95.4018,95.2218,95.3748,4100.0
2013-07-23 13:20:00,105.92,105.93,105.85,105.92,2900.0,95.3298,95.3388,95.2668,95.3298,2900.0
2013-07-23 13:30:00,105.86,105.99,105.83,105.91,6000.0,95.2758,95.3928,95.2488,95.3208,6000.0
2013-07-23 13:40:00,105.86,105.92,105.81,105.89,7000.0,95.2758,95.3298,95.2308,95.3028,7000.0
2013-07-23 13:50:00,105.9,105.94,105.81,105.84,10400.0,95.3118,95.3478,95.2308,95.2578,10400.0
2013-07-23 14:00:00,105.88,105.92,105.76,105.81,7800.0,95.2938,95.3298,95.1858,95.2308,7800.0
2013-07-23 14:10:00,105.84,105.94,105.75,105.77,25300.0,95.2578,95.3478,95.1768,95.1948,25300.0
2013-07-23 14:20:00,105.77,105.81,105.65,105.65,4800.0,95.1948,95.2308,95.0868,95.0868,4800.0
2013-07-23 14:30:00,105.64,105.8,105.64,105.69,12700.0,95.0778,95.2218,95.0778,95.1228,12700.0
2013-07-23 14:40:00,105.73,105.92,105.66,105.75,12000.0,95.1588,95.3298,95.0958,95.1768,12000.0
2013-07-23 14:50:00,105.71,105.86,105.71,105.8,1500.0,95.1408,95.2758,95.1408,95.2218,1500.0
2013-07-23 15:00:00,105.79,105.8,105.68,105.78,3700.0,95.2128,95.2218,95.1138,95.2038,3700.0
2013-07-23 15:10:00,105.8,105.83,105.69,105.8,30800.0,95.2218,95.2488,95.1228,95.2218,30800.0
2013-07-23 15:20:00,105.8,105.8,105.58,105.58,8200.0,95.2218,95.2218,95.0238,95.0238,8200.0
2013-07-23 15:30:00,105.6,105.75,105.6,105.68,4300.0,95.0418,95.1768,95.0418,95.1138,4300.0
2013-07-23 15:40:00,105.68,105.69,105.5,105.58,4800.0,95.1138,95.1228,94.9518,95.0238,4800.0
2013-07-23 15:50:00,105.57,105.67,105.49,105.61,9700.0,95.0148,95.1048,94.9428,95.0508,9700.0
2013-07-24 09:30:00,105.91,105.91,105.37,105.39,2900.0,95.3208,95.3208,94.8348,94.8528,2900.0
2013-07-24 09:40:00,105.19,105.19,104.84,105.03,2700.0,94.6728,94.6728,94.3577,94.5288,2700.0
2013-07-24 09:50:00,104.91,104.95,104.64,104.64,2500.0,94.4208,94.4568,94.1777,94.1777,2500.0
2013-07-24 10:00:00,104.87,104.96,104.75,104.89,2300.0,94.3847,94.4658,94.2767,94.4028,2300.0
2013-07-24 10:10:00,104.73,104.88,104.58,104.88,3700.0,94.2587,94.3938,94.1237,94.3938,3700.0
2013-07-24 10:20:00,104.83,104.91,104.34,104.34,8600.0,94.3487,94.4208,93.9077,93.9077,8600.0
2013-07-24 10:30:00,104.32,104.43,104.2,104.24,900.0,93.8897,93.9887,93.7817,93.8177,900.0
2013-07-24 10:40:00,104.12,104.18,104.04,104.1,1400.0,93.7097,93.7637,93.6377,93.6917,1400.0
2013-07-24 10:50:00,104.12,104.12,103.94,103.94,12100.0,93.7097,93.7097,93.5477,93.5477,12100.0
2013-07-24 11:00:00,103.93,104.32,103.93,104.19,2400.0,93.5387,93.8897,93.5387,93.7727,2400.0
2013-07-24 11:10:00,104.32,104.38,104.16,104.3,3800.0,93.8897,93.9437,93.7457,93.8717,3800.0
2013-07-24 11:20:00,104.39,104.73,104.39,104.56,6100.0,93.9527,94.2587,93.9527,94.1057,6100.0
2013-07-24 11:30:00,104.73,105.15,104.7,105.15,24000.0,94.2587,94.6368,94.2317,94.6368,24000.0
2013-07-24 11:40:00,105.14,105.15,104.97,105.12,6300.0,94.6278,94.6368,94.4748,94.6098,6300.0
2013-07-24 11:50:00,105.03,105.24,105.03,105.12,6600.0,94.5288,94.7178,94.5288,94.6098,6600.0
2013-07-24 12:00:00,105.05,105.34,105.05,105.11,6600.0,94.5468,94.8078,94.5468,94.6008,6600.0
2013-07-24 12:10:00,105.16,105.16,104.88,105.12,6700.0,94.6458,94.6458,94.3938,94.6098,6700.0
2013-07-24 12:20:00,105.28,105.4,105.11,105.11,3100.0,94.7538,94.8618,94.6008,94.6008,3100.0
2013-07-24 12:30:00,105.1,105.39,105.07,105.29,2600.0,94.5918,94.8528,94.5648,94.7628,2600.0
2013-07-24 12:40:00,105.2,105.2,105.06,105.07,9700.0,94.6818,94.6818,94.5558,94.5648,9700.0
2013-07-24 12:50:00,105.08,105.15,104.94,104.94,2200.0,94.5738,94.6368,94.4478,94.4478,2200.0
2013-07-24 13:00:00,105.1,105.19,104.87,105.02,1600.0,94.5918,94.6728,94.3847,94.5198,1600.0
2013-07-24 13:10:00,104.94,104.96,104.87,104.89,3800.0,94.4478,94.4658,94.3847,94.4028,3800.0
2013-07-24 13:20:00,104.84,105.05,104.84,104.94,5700.0,94.3577,94.5468,94.3577,94.4478,5700.0
2013-07-24 13:30:00,105.03,105.05,105.0,105.05,4800.0,94.5288,94.5468,94.5018,94.5468,4800.0
2013-07-24 13:40:00,105.1,105.26,104.98,105.24,2400.0,94.5918,94.7358,94.4838,94.7178,2400.0
2013-07-24 13:50:00,105.26,105.32,105.22,105.23,2400.0,94.7358,94.7898,94.6998,94.7088,2400.0
2013-07-24 14:00:00,105.28,105.39,105.12,105.39,3400.0,94.7538,94.8528,94.6098,94.8528,3400.0
2013-07-24 14:10:00,105.3,105.3,105.0,105.1,4500.0,94.7718,94.7718,94.5018,94.5918,4500.0
2013-07-24 14:20:00,104.95,105.08,104.85,104.88,8700.0,94.4568,94.5738,94.3667,94.3938,8700.0
2013-07-24 14:30:00,104.8,104.8,104.57,104.7,3200.0,94.3217,94.3217,94.1147,94.2317,3200.0
2013-07-24 14:40:00,104.66,104.83,104.63,104.65,2400.0,94.1957,94.3487,94.1687,94.1867,2400.0
2013-07-24 14:50:00,104.77,104.85,104.63,104.75,9700.0,94.2947,94.3667,94.1687,94.2767,9700.0
2013-07-24 15:00:00,104.7,104.7,104.48,104.68,2000.0,94.2317,94.2317,94.0337,94.2137,2000.0
2013-07-24 15:10:00,104.64,104.69,104.54,104.6,1200.0,94.1777,94.2227,94.0877,94.1417,1200.0
2013-07-24 15:20:00,104.61,104.9,104.56,104.82,10400.0,94.1507,94.4118,94.1057,94.3397,10400.0
2013-07-24 15:30:00,104.8,104.82,104.72,104.8,4600.0,94.3217,94.3397,94.2497,94.3217,4600.0
2013-07-24 15:40:00,104.83,105.11,104.77,104.77,8600.0,94.3487,94.6008,94.2947,94.2947,8600.0
2013-07-24 15:50:00,104.76,104.89,104.68,104.76,20500.0,94.2857,94.4028,94.2137,94.2857,20500.0
2013-07-25 09:30:00,104.62,104.8,104.62,104.8,3000.0,94.1597,94.3217,94.1597,94.3217,3000.0
2013-07-25 09:40:00,104.59,104.61,104.13,104.37,3700.0,94.1327,94.1507,93.7187,93.9347,3700.0
2013-07-25 09:50:00,104.5,104.81,104.37,104.37,3000.0,94.0517,94.3307,93.9347,93.9347,3000.0
2013-07-25 10:00:00,104.43,104.77,104.41,104.61,10800.0,93.9887,94.2947,93.9707,94.1507,10800.0
2013-07-25 10:10:00,104.69,104.69,104.3,104.35,2200.0,94.2227,94.2227,93.8717,93.9167,2200.0
2013-07-25 10:20:00,104.46,104.46,103.92,103.92,1500.0,94.0157,94.0157,93.5297,93.5297,1500.0
2013-07-25 10:30:00,104.08,104.09,103.24,103.4,5400.0,93.6737,93.6827,92.9177,93.0617,5400.0
2013-07-25 10:40:00,103.38,103.71,103.38,103.7,3300.0,93.0437,93.3407,93.0437,93.3317,3300.0
2013-07-25 10:50:00,103.62,103.82,103.62,103.69,1500.0,93.2597,93.4397,93.2597,93.3227,1500.0
2013-07-25 11:00:00,103.73,103.73,103.26,103.26,16600.0,93.3587,93.3587,92.9357,92.9357,16600.0
2013-07-25 11:10:00,103.16,103.17,102.97,102.98,2800.0,92.8457,92.8547,92.6747,92.6837,2800.0
2013-07-25 11:20:00,102.9,103.06,102.75,102.82,3800.0,92.6117,92.7557,92.4767,92.5397,3800.0
2013-07-25 11:30:00,102.8,103.12,102.55,102.59,3500.0,92.5217,92.8097,92.2967,92.3327,3500.0
2013-07-25 11:40:00,102.6,102.73,102.45,102.63,8500.0,92.3417,92.4587,92.2067,92.3687,8500.0
2013-07-25 11:50:00,102.59,102.66,102.53,102.64,8200.0,92.3327,92.3957,92.2787,92.3777,8200.0
2013-07-25 12:00:00,102.58,102.62,102.36,102.36,8600.0,92.3237,92.3597,92.1257,92.1257,8600.0
2013-07-25 12:10:00,102.42,102.62,102.28,102.62,2400.0,92.1797,92.3597,92.0537,92.3597,2400.0
2013-07-25 12:20:00,102.62,102.62,102.44,102.49,5500.0,92.3597,92.3597,92.1977,92.2427,5500.0
2013-07-25 12:30:00,102.6,102.65,102.31,102.52,3100.0,92.3417,92.3867,92.0807,92.2697,3100.0
2013-07-25 12:40:00,102.49,102.62,102.45,102.53,3500.0,92.2427,92.3597,92.2067,92.2787,3500.0
2013-07-25 12:50:00,102.61,102.61,102.49,102.6,2800.0,92.3507,92.3507,92.2427,92.3417,2800.0
2013-07-25 13:00:00,102.6,102.63,102.55,102.59,9800.0,92.3417,92.3687,92.2967,92.3327,9800.0
2013-07-25 13:10:00,102.59,102.64,102.46,102.48,2200.0,92.3327,92.3777,92.2157,92.2337,2200.0
2013-07-25 13:20:00,102.45,102.45,102.23,102.26,1600.0,92.2067,92.2067,92.0087,92.0357,1600.0
2013-07-25 13:30:00,102.26,102.65,102.25,102.54,3900.0,92.0357,92.3867,92.0267,92.2877,3900.0
2013-07-25 13:40:00,102.5,102.58,102.43,102.53,2600.0,92.2517,92.3237,92.1887,92.2787,2600.0
2013-07-25 13:50:00,102.45,102.52,102.38,102.45,9500.0,92.2067,92.2697,92.1437,92.2067,9500.0
2013-07-25 14:00:00,102.37,102.46,102.37,102.45,2500.0,92.1347,92.2157,92.1347,92.2067,2500.0
2013-07-25 14:10:00,102.39,102.45,102.28,102.37,7900.0,92.1527,92.2067,92.0537,92.1347,7900.0
2013-07-25 14:20:00,102.33,102.34,102.06,102.14,3100.0,92.0987,92.1077,91.8557,91.9277,3100.0
2013-07-25 14:30:00,102.17,102.32,102.17,102.32,1500.0,91.9547,92.0897,91.9547,92.0897,1500.0
2013-07-25 14:40:00,102.37,102.41,102.1,102.1,7900.0,92.1347,92.1707,91.8917,91.8917,7900.0
2013-07-25 14:50:00,102.18,102.34,102.01,102.07,3700.0,91.9637,92.1077,91.8107,91.8647,3700.0
2013-07-25 15:00:00,102.1,102.23,102.1,102.23,6800.0,91.8917,92.0087,91.8917,92.0087,6800.0
2013-07-25 15:10:00,102.34,102.41,102.24,102.35,5500.0,92.1077,92.1707,92.0177,92.1167,5500.0
2013-07-25 15:20:00,102.35,102.64,102.31,102.52,12800.0,92.1167,92.3777,92.0807,92.2697,12800.0
2013-07-25 15:30:00,102.56,102.56,102.44,102.45,17900.0,92.3057,92.3057,92.1977,92.2067,17900.0
2013-07-25 15:40:00,102.47,102.53,102.37,102.4,17200.0,92.2247,92.2787,92.1347,92.1617,17200.0
2013-07-25 15:50:00,102.45,102.58,102.42,102.48,33800.0,92.2067,92.3237,92.1797,92.2337,33800.0
2013-07-26 09:30:00,101.85,102.03,101.85,102.03,1800.0,91.6667,91.8287,91.6667,91.8287,1800.0
2013-07-26 09:40:00,102.17,102.31,101.93,102.22,3500.0,91.9547,92.0807,91.7387,91.9997,3500.0
2013-07-26 09:50:00,102.31,102.36,101.9,102.36,1800.0,92.0807,92.1257,91.7117,92.1257,1800.0
2013-07-26 10:00:00,102.56,102.99,102.56,102.97,5600.0,92.3057,92.6927,92.3057,92.6747,5600.0
2013-07-26 10:10:00,102.94,103.03,102.85,103.0,17500.0,92.6477,92.7287,92.5667,92.7017,17500.0
2013-07-26 10:20:00,102.94,103.1,102.91,103.07,4000.0,92.6477,92.7917,92.6207,92.7647,4000.0
2013-07-26 10:30:00,102.99,103.1,102.92,103.02,3100.0,92.6927,92.7917,92.6297,92.7197,3100.0
2013-07-26 10:40:00,103.06,103.25,102.78,102.86,3800.0,92.7557,92.9267,92.5037,92.5757,3800.0
2013-07-26 10:50:00,102.83,102.84,102.58,102.58,5400.0,92.5487,92.5577,92.3237,92.3237,5400.0
2013-07-26 11:00:00,102.56,102.67,102.42,102.6,1400.0,92.3057,92.4047,92.1797,92.3417,1400.0
2013-07-26 11:10:00,102.59,102.61,102.37,102.45,1500.0,92.3327,92.3507,92.1347,92.2067,1500.0
2013-07-26 11:20:00,102.43,102.6,102.25,102.25,1500.0,92.1887,92.3417,92.0267,92.0267,1500.0
2013-07-26 11:30:00,102.42,102.81,102.42,102.81,2400.0,92.1797,92.5307,92.1797,92.5307,2400.0
2013-07-26 11:40:00,102.82,103.02,102.8,102.87,1200.0,92.5397,92.7197,92.5217,92.5847,1200.0
2013-07-26 11:50:00,102.79,102.93,102.71,102.84,1300.0,92.5127,92.6387,92.4407,92.5577,1300.0
2013-07-26 12:00:00,102.9,102.9,102.76,102.85,1800.0,92.6117,92.6117,92.4857,92.5667,1800.0
2013-07-26 12:10:00,102.74,103.02,102.74,102.81,4300.0,92.4677,92.7197,92.4677,92.5307,4300.0
2013-07-26 12:20:00,102.85,102.95,102.79,102.92,6600.0,92.5667,92.6567,92.5127,92.6297,6600.0
2013-07-26 12:30:00,102.92,103.1,102.76,103.1,1300.0,92.6297,92.7917,92.4857,92.7917,1300.0
2013-07-26 12:40:00,103.08,103.5,103.08,103.5,11500.0,92.7737,93.1517,92.7737,93.1517,11500.0
2013-07-26 12:50:00,103.48,103.65,103.23,103.43,3400.0,93.1337,93.2867,92.9087,93.0887,3400.0
2013-07-26 13:00:00,103.41,103.54,103.35,103.54,3200.0,93.0707,93.1877,93.0167,93.1877,3200.0
2013-07-26 13:10:00,103.51,103.58,103.44,103.52,1200.0,93.1607,93.2237,93.0977,93.1697,1200.0
2013-07-26 13:20:00,103.44,103.56,103.38,103.47,3100.0,93.0977,93.2057,93.0437,93.1247,3100.0
2013-07-26 13:30:00,103.48,103.48,103.29,103.29,1200.0,93.1337,93.1337,92.9627,92.9627,1200.0
2013-07-26 13:40:00,103.16,103.29,103.11,103.23,2500.0,92.8457,92.9627,92.8007,92.9087,2500.0
2013-07-26 13:50:00,103.19,103.35,103.17,103.24,7200.0,92.8727,93.0167,92.8547,92.9177,7200.0
2013-07-26 14:00:00,103.22,103.22,103.16,103.16,1100.0,92.8997,92.8997,92.8457,92.8457,1100.0
2013-07-26 14:10:00,103.22,103.39,103.22,103.27,1100.0,92.8997,93.0527,92.8997,92.9447,1100.0
2013-07-26 14:20:00,103.16,103.3,103.14,103.14,1400.0,92.8457,92.9717,92.8277,92.8277,1400.0
2013-07-26 14:30:00,103.2,103.34,103.1,103.28,800.0,92.8817,93.0077,92.7917,92.9537,800.0
2013-07-26 14:40:00,103.25,103.25,103.17,103.2,1000.0,92.9267,92.9267,92.8547,92.8817,1000.0
2013-07-26 14:50:00,103.13,103.37,103.13,103.22,2600.0,92.8187,93.0347,92.8187,92.8997,2600.0
2013-07-26 15:00:00,103.21,103.29,103.09,103.29,3800.0,92.8907,92.9627,92.7827,92.9627,3800.0
2013-07-26 15:10:00,103.37,103.39,103.11,103.34,2500.0,93.0347,93.0527,92.8007,93.0077,2500.0
2013-07-26 15:20:00,103.35,103.41,103.22,103.36,3100.0,93.0167,93.0707,92.8997,93.0257,3100.0
2013-07-26 15:30:00,103.41,103.43,103.14,103.39,5500.0,93.0707,93.0887,92.8277,93.0527,5500.0
2013-07-26 15:40:00,103.39,103.46,103.16,103.32,18200.0,93.0527,93.1157,92.8457,92.9897,18200.0
2013-07-26 15:50:00,103.23,103.43,103.21,103.23,15600.0,92.9087,93.0887,92.8907,92.9087,15600.0
2013-07-29 09:30:00,102.74,102.74,102.5,102.55,6800.0,92.4677,92.4677,92.2517,92.2967,6800.0
2013-07-29 09:40:00,102.63,103.0,102.63,102.65,2100.0,92.3687,92.7017,92.3687,92.3867,2100.0
2013-07-29 09:50:00,102.86,102.86,102.25,102.25,1900.0,92.5757,92.5757,92.0267,92.0267,1900.0
2013-07-29 10:00:00,102.44,102.57,102.1,102.1,2400.0,92.1977,92.3147,91.8917,91.8917,2400.0
2013-07-29 10:10:00,102.12,102.12,101.88,102.06,3000.0,91.9097,91.9097,91.6937,91.8557,3000.0
2013-07-29 10:20:00,102.09,102.17,102.03,102.16,2300.0,91.8827,91.9547,91.8287,91.9457,2300.0
2013-07-29 10:30:00,102.17,102.17,101.73,101.84,4400.0,91.9547,91.9547,91.5587,91.6577,4400.0
2013-07-29 10:40:00,101.91,102.14,101.84,102.14,4200.0,91.7207,91.9277,91.6577,91.9277,4200.0
2013-07-29 10:50:00,102.12,102.36,101.99,102.23,5000.0,91.9097,92.1257,91.7927,92.0087,5000.0
2013-07-29 11:00:00,102.16,102.38,101.97,101.97,3500.0,91.9457,92.1437,91.7747,91.7747,3500.0
2013-07-29 11:10:00,102.01,102.01,101.45,101.45,6600.0,91.8107,91.8107,91.3067,91.3067,6600.0
2013-07-29 11:20:00,101.46,101.61,101.3,101.31,2700.0,91.3157,91.4507,91.1717,91.1807,2700.0
2013-07-29 11:30:00,101.4,101.75,101.31,101.62,7900.0,91.2617,91.5767,91.1807,91.4597,7900.0
2013-07-29 11:40:00,101.68,101.68,101.45,101.51,2100.0,91.5137,91.5137,91.3067,91.3607,2100.0
2013-07-29 11:50:00,101.46,101.62,101.34,101.53,3100.0,91.3157,91.4597,91.2077,91.3787,3100.0
2013-07-29 12:00:00,101.58,101.74,101.58,101.74,1000.0,91.4237,91.5677,91.4237,91.5677,1000.0
2013-07-29 12:10:00,101.79,101.8,101.7,101.75,2500.0,91.6127,91.6217,91.5317,91.5767,2500.0
2013-07-29 12:20:00,101.75,101.75,101.64,101.68,1500.0,91.5767,91.5767,91.4777,91.5137,1500.0
2013-07-29 12:30:00,101.73,101.73,101.59,101.59,1900.0,91.5587,91.5587,91.4327,91.4327,1900.0
2013-07-29 12:40:00,101.65,101.75,101.65,101.75,1800.0,91.4867,91.5767,91.4867,91.5767,1800.0
2013-07-29 12:50:00,101.89,101.95,101.84,101.95,800.0,91.7027,91.7567,91.6577,91.7567,800.0
2013-07-29 13:00:00,101.85,101.9,101.81,101.83,1000.0,91.6667,91.7117,91.6307,91.6487,1000.0
2013-07-29 13:10:00,101.82,101.86,101.55,101.55,3200.0,91.6397,91.6757,91.3967,91.3967,3200.0
2013-07-29 13:20:00,101.53,101.7,101.5,101.6,9000.0,91.3787,91.5317,91.3517,91.4417,9000.0
2013-07-29 13:30:00,101.44,101.52,101.39,101.4,4700.0,91.2977,91.3697,91.2527,91.2617,4700.0
2013-07-29 13:40:00,101.39,101.4,101.3,101.3,6100.0,91.2527,91.2617,91.1717,91.1717,6100.0
2013-07-29 13:50:00,101.31,101.35,101.29,101.32,6600.0,91.1807,91.2167,91.1627,91.1897,6600.0
2013-07-29 14:00:00,101.33,101.38,101.28,101.3,8800.0,91.1987,91.2437,91.1537,91.1717,8800.0
2013-07-29 14:10:00,101.3,101.5,101.28,101.38,3000.0,91.1717,91.3517,91.1537,91.2437,3000.0
2013-07-29 14:20:00,101.36,101.43,101.29,101.32,8800.0,91.2257,91.2887,91.1627,91.1897,8800.0
2013-07-29 14:30:00,101.31,101.39,101.22,101.22,5200.0,91.1807,91.2527,91.0997,91.0997,5200.0
2013-07-29 14:40:00,101.24,101.43,101.24,101.29,8400.0,91.1177,91.2887,91.1177,91.1627,8400.0
2013-07-29 14:50:00,101.3,101.51,101.29,101.47,6400.0,91.1717,91.3607,91.1627,91.3247,6400.0
2013-07-29 15:00:00,101.5,101.66,101.5,101.55,4300.0,91.3517,91.4957,91.3517,91.3967,4300.0
2013-07-29 15:10:00,101.53,101.64,101.52,101.63,8900.0,91.3787,91.4777,91.3697,91.4687,8900.0
2013-07-29 15:20:00,101.62,101.65,101.56,101.63,6900.0,91.4597,91.4867,91.4057,91.4687,6900.0
2013-07-29 15:30:00,101.64,101.74,101.63,101.69,11900.0,91.4777,91.5677,91.4687,91.5227,11900.0
2013-07-29 15:40:00,101.69,101.75,101.44,101.75,14500.0,91.5227,91.5767,91.2977,91.5767,14500.0
2013-07-29 15:50:00,101.75,101.81,101.37,101.47,20000.0,91.5767,91.6307,91.2347,91.3247,20000.0
2013-07-30 09:30:00,98.22,99.7,96.62,97.19,93300.0,88.3996,89.7317,86.9596,87.4726,93300.0
2013-07-30 09:40:00,97.19,97.19,95.64,96.12,80500.0,87.4726,87.4726,86.0776,86.5096,80500.0
2013-07-30 09:50:00,96.12,99.68,96.0,99.3,196100.0,86.5096,89.7137,86.4016,89.3717,196100.0
2013-07-30 10:00:00,99.4,99.65,98.32,99.65,72000.0,89.4617,89.6867,88.4896,89.6867,72000.0
2013-07-30 10:10:00,99.7,100.34,99.32,100.26,56400.0,89.7317,90.3077,89.3897,90.2357,56400.0
2013-07-30 10:20:00,100.23,103.0,100.19,101.5,48400.0,90.2087,92.7017,90.1727,91.3517,48400.0
2013-07-30 10:30:00,101.51,101.51,100.71,100.74,21800.0,91.3607,91.3607,90.6407,90.6677,21800.0
2013-07-30 10:40:00,100.76,101.78,100.75,101.2,13800.0,90.6857,91.6037,90.6767,91.0817,13800.0
2013-07-30 10:50:00,101.21,101.31,100.46,100.46,7100.0,91.0907,91.1807,90.4157,90.4157,7100.0
2013-07-30 11:00:00,100.43,100.43,100.0,100.24,17300.0,90.3887,90.3887,90.0017,90.2177,17300.0
2013-07-30 11:10:00,100.25,100.75,100.18,100.62,7000.0,90.2267,90.6767,90.1637,90.5597,7000.0
2013-07-30 11:20:00,100.55,100.6,100.25,100.4,11100.0,90.4967,90.5417,90.2267,90.3617,11100.0
2013-07-30 11:30:00,100.23,100.38,100.19,100.36,7000.0,90.2087,90.3437,90.1727,90.3257,7000.0
2013-07-30 11:40:00,100.42,100.42,100.0,100.12,6600.0,90.3797,90.3797,90.0017,90.1097,6600.0
2013-07-30 11:50:00,100.08,100.17,99.8,100.12,16200.0,90.0737,90.1547,89.8217,90.1097,16200.0
2013-07-30 12:00:00,100.11,100.15,99.92,99.93,8800.0,90.1007,90.1367,89.9297,89.9387,8800.0
2013-07-30 12:10:00,99.93,99.97,99.71,99.82,5800.0,89.9387,89.9747,89.7407,89.8397,5800.0
2013-07-30 12:20:00,99.81,99.91,99.74,99.75,10300.0,89.8307,89.9207,89.7677,89.7767,10300.0
2013-07-30 12:30:00,99.83,100.18,99.59,100.0,13700.0,89.8487,90.1637,89.6327,90.0017,13700.0
2013-07-30 12:40:00,100.06,100.13,100.0,100.08,7200.0,90.0557,90.1187,90.0017,90.0737,7200.0
2013-07-30 12:50:00,100.01,100.41,100.01,100.23,4600.0,90.0107,90.3707,90.0107,90.2087,4600.0
2013-07-30 13:00:00,100.24,100.36,100.0,100.36,4900.0,90.2177,90.3257,90.0017,90.3257,4900.0
2013-07-30 13:10:00,100.23,100.72,100.23,100.56,4100.0,90.2087,90.6497,90.2087,90.5057,4100.0
2013-07-30 13:20:00,100.47,100.57,100.12,100.12,6800.0,90.4247,90.5147,90.1097,90.1097,6800.0
2013-07-30 13:30:00,100.13,100.13,99.9,99.97,19300.0,90.1187,90.1187,89.9117,89.9747,19300.0
2013-07-30 13:40:00,99.98,99.98,99.49,99.78,30100.0,89.9837,89.9837,89.5427,89.8037,30100.0
2013-07-30 13:50:00,99.8,100.71,99.76,100.68,9600.0,89.8217,90.6407,89.7857,90.6137,9600.0
2013-07-30 14:00:00,100.64,100.94,100.54,100.84,12300.0,90.5777,90.8477,90.4877,90.7577,12300.0
2013-07-30 14:10:00,100.86,101.65,100.53,101.44,19000.0,90.7757,91.4867,90.4787,91.2977,19000.0
2013-07-30 14:20:00,101.45,101.58,101.27,101.37,17400.0,91.3067,91.4237,91.1447,91.2347,17400.0
2013-07-30 14:30:00,101.34,101.37,101.1,101.16,10500.0,91.2077,91.2347,90.9917,91.0457,10500.0
2013-07-30 14:40:00,101.19,101.46,101.02,101.15,15500.0,91.0727,91.3157,90.9197,91.0367,15500.0
2013-07-30 14:50:00,101.21,101.22,101.01,101.04,20600.0,91.0907,91.0997,90.9107,90.9377,20600.0
2013-07-30 15:00:00,101.05,101.3,101.05,101.15,23400.0,90.9467,91.1717,90.9467,91.0367,23400.0
2013-07-30 15:10:00,101.19,101.31,101.18,101.21,17600.0,91.0727,91.1807,91.0637,91.0907,17600.0
2013-07-30 15:20:00,101.2,101.32,101.19,101.23,19000.0,91.0817,91.1897,91.0727,91.1087,19000.0
2013-07-30 15:30:00,101.21,101.21,100.92,100.96,20100.0,91.0907,91.0907,90.8297,90.8657,20100.0
2013-07-30 15:40:00,100.98,101.05,100.78,100.89,18600.0,90.8837,90.9467,90.7037,90.8027,18600.0
2013-07-30 15:50:00,100.88,100.94,100.58,100.62,41200.0,90.7937,90.8477,90.5237,90.5597,41200.0
2013-07-31 09:30:00,100.83,101.22,100.83,101.2,4400.0,90.7487,91.0997,90.7487,91.0817,4400.0
2013-07-31 09:40:00,101.18,101.73,101.07,101.27,19700.0,91.0637,91.5587,90.9647,91.1447,19700.0
2013-07-31 09:50:00,101.53,101.53,101.13,101.18,2700.0,91.3787,91.3787,91.0187,91.0637,2700.0
2013-07-31 10:00:00,101.2,101.24,100.86,101.02,29500.0,91.0817,91.1177,90.7757,90.9197,29500.0
2013-07-31 10:10:00,100.92,101.04,100.73,101.04,3500.0,90.8297,90.9377,90.6587,90.9377,3500.0
2013-07-31 10:20:00,100.78,100.87,100.43,100.65,6300.0,90.7037,90.7847,90.3887,90.5867,6300.0
2013-07-31 10:30:00,100.74,100.76,100.43,100.59,3400.0,90.6677,90.6857,90.3887,90.5327,3400.0
2013-07-31 10:40:00,100.65,100.88,100.58,100.72,19500.0,90.5867,90.7937,90.5237,90.6497,19500.0
2013-07-31 10:50:00,100.72,100.76,100.64,100.7,4200.0,90.6497,90.6857,90.5777,90.6317,4200.0
2013-07-31 11:00:00,100.7,100.83,100.57,100.6,13800.0,90.6317,90.7487,90.5147,90.5417,13800.0
2013-07-31 11:10:00,100.53,100.74,100.37,100.66,6300.0,90.4787,90.6677,90.3347,90.5957,6300.0
2013-07-31 11:20:00,100.67,100.8,100.64,100.7,8700.0,90.6047,90.7217,90.5777,90.6317,8700.0
2013-07-31 11:30:00,100.71,100.87,100.63,100.68,13100.0,90.6407,90.7847,90.5687,90.6137,13100.0
2013-07-31 11:40:00,100.66,100.66,100.43,100.43,20600.0,90.5957,90.5957,90.3887,90.3887,20600.0
2013-07-31 11:50:00,100.4,100.4,100.18,100.27,9900.0,90.3617,90.3617,90.1637,90.2447,9900.0
2013-07-31 12:00:00,100.27,100.53,100.25,100.41,8600.0,90.2447,90.4787,90.2267,90.3707,8600.0
2013-07-31 12:10:00,100.39,100.46,100.37,100.46,1900.0,90.3527,90.4157,90.3347,90.4157,1900.0
2013-07-31 12:20:00,100.38,100.46,100.37,100.38,3100.0,90.3437,90.4157,90.3347,90.3437,3100.0
2013-07-31 12:30:00,100.38,100.44,100.35,100.36,2200.0,90.3437,90.3977,90.3167,90.3257,2200.0
2013-07-31 12:40:00,100.35,100.35,100.06,100.15,4200.0,90.3167,90.3167,90.0557,90.1367,4200.0
2013-07-31 12:50:00,100.1,100.23,100.09,100.18,12300.0,90.0917,90.2087,90.0827,90.1637,12300.0
2013-07-31 13:00:00,100.15,100.21,100.04,100.06,13400.0,90.1367,90.1907,90.0377,90.0557,13400.0
2013-07-31 13:10:00,100.03,100.2,100.02,100.1,6600.0,90.0287,90.1817,90.0197,90.0917,6600.0
2013-07-31 13:20:00,100.15,100.17,100.04,100.08,6600.0,90.1367,90.1547,90.0377,90.0737,6600.0
2013-07-31 13:30:00,100.15,100.25,100.05,100.22,28300.0,90.1367,90.2267,90.0467,90.1997,28300.0
2013-07-31 13:40:00,100.18,100.31,100.14,100.31,19300.0,90.1637,90.2807,90.1277,90.2807,19300.0
2013-07-31 13:50:00,100.26,100.34,100.25,100.32,1600.0,90.2357,90.3077,90.2267,90.2897,1600.0
2013-07-31 14:00:00,100.35,100.44,100.16,100.37,19700.0,90.3167,90.3977,90.1457,90.3347,19700.0
2013-07-31 14:10:00,100.36,100.48,100.31,100.43,7600.0,90.3257,90.4337,90.2807,90.3887,7600.0
2013-07-31 14:20:00,100.44,100.68,100.44,100.58,18500.0,90.3977,90.6137,90.3977,90.5237,18500.0
2013-07-31 14:30:00,100.56,100.75,100.56,100.68,23900.0,90.5057,90.6767,90.5057,90.6137,23900.0
2013-07-31 14:40:00,100.67,101.02,100.64,100.99,16100.0,90.6047,90.9197,90.5777,90.8927,16100.0
2013-07-31 14:50:00,100.99,101.23,100.94,101.08,21200.0,90.8927,91.1087,90.8477,90.9737,21200.0
2013-07-31 15:00:00,101.1,101.1,100.94,101.02,11200.0,90.9917,90.9917,90.8477,90.9197,11200.0
2013-07-31 15:10:00,101.01,101.01,100.38,100.38,12700.0,90.9107,90.9107,90.3437,90.3437,12700.0
2013-07-31 15:20:00,100.37,100.39,99.78,99.88,38400.0,90.3347,90.3527,89.8037,89.8937,38400.0
2013-07-31 15:30:00,99.87,99.89,99.28,99.71,21600.0,89.8847,89.9027,89.3537,89.7407,21600.0
2013-07-31 15:40:00,99.71,99.86,99.52,99.52,15500.0,89.7407,89.8757,89.5697,89.5697,15500.0
2013-07-31 15:50:00,99.51,99.71,99.34,99.63,42100.0,89.5607,89.7407,89.4077,89.6687,42100.0
2013-08-01 09:30:00,101.69,102.1,99.6,101.0,18300.0,91.5227,91.8917,89.6417,90.9017,18300.0
2013-08-01 09:40:00,101.0,101.25,100.81,100.9,28200.0,90.9017,91.1267,90.7307,90.8117,28200.0
2013-08-01 09:50:00,100.9,102.09,100.72,102.08,30700.0,90.8117,91.8827,90.6497,91.8737,30700.0
2013-08-01 10:00:00,101.75,102.4,101.69,102.25,33800.0,91.5767,92.1617,91.5227,92.0267,33800.0
2013-08-01 10:10:00,102.25,102.75,102.25,102.55,31600.0,92.0267,92.4767,92.0267,92.2967,31600.0
2013-08-01 10:20:00,102.64,103.25,102.64,103.25,26900.0,92.3777,92.9267,92.3777,92.9267,26900.0
2013-08-01 10:30:00,103.25,103.69,103.18,103.68,26600.0,92.9267,93.3227,92.8637,93.3137,26600.0
2013-08-01 10:40:00,103.63,103.63,103.03,103.21,13800.0,93.2687,93.2687,92.7287,92.8907,13800.0
2013-08-01 10:50:00,103.23,103.46,103.02,103.46,18400.0,92.9087,93.1157,92.7197,93.1157,18400.0
2013-08-01 11:00:00,103.5,103.5,103.26,103.5,4900.0,93.1517,93.1517,92.9357,93.1517,4900.0
2013-08-01 11:10:00,103.43,103.68,103.43,103.62,6900.0,93.0887,93.3137,93.0887,93.2597,6900.0
2013-08-01 11:20:00,103.68,103.68,103.16,103.22,22200.0,93.3137,93.3137,92.8457,92.8997,22200.0
2013-08-01 11:30:00,103.23,103.37,103.03,103.14,11800.0,92.9087,93.0347,92.7287,92.8277,11800.0
2013-08-01 11:40:00,103.25,103.75,103.21,103.54,5700.0,92.9267,93.3767,92.8907,93.1877,5700.0
2013-08-01 11:50:00,103.58,103.65,103.36,103.55,7700.0,93.2237,93.2867,93.0257,93.1967,7700.0
2013-08-01 12:00:00,103.49,103.55,103.36,103.55,2500.0,93.1427,93.1967,93.0257,93.1967,2500.0
2013-08-01 12:10:00,103.55,103.55,103.25,103.25,9500.0,93.1967,93.1967,92.9267,92.9267,9500.0
2013-08-01 12:20:00,103.22,103.27,103.02,103.2,6100.0,92.8997,92.9447,92.7197,92.8817,6100.0
2013-08-01 12:30:00,103.25,103.25,102.97,103.01,3800.0,92.9267,92.9267,92.6747,92.7107,3800.0
2013-08-01 12:40:00,103.0,103.09,102.97,102.98,8000.0,92.7017,92.7827,92.6747,92.6837,8000.0
2013-08-01 12:50:00,103.02,103.03,102.82,102.95,8400.0,92.7197,92.7287,92.5397,92.6567,8400.0
2013-08-01 13:00:00,102.89,102.9,102.5,102.65,4300.0,92.6027,92.6117,92.2517,92.3867,4300.0
2013-08-01 13:10:00,102.72,103.0,102.72,102.94,4200.0,92.4497,92.7017,92.4497,92.6477,4200.0
2013-08-01 13:20:00,102.88,102.97,102.46,102.46,13100.0,92.5937,92.6747,92.2157,92.2157,13100.0
2013-08-01 13:30:00,102.45,102.51,102.38,102.43,2000.0,92.2067,92.2607,92.1437,92.1887,2000.0
2013-08-01 13:40:00,102.43,102.83,102.37,102.83,6600.0,92.1887,92.5487,92.1347,92.5487,6600.0
2013-08-01 13:50:00,102.68,102.87,102.61,102.86,3700.0,92.4137,92.5847,92.3507,92.5757,3700.0
2013-08-01 14:00:00,102.86,102.88,102.6,102.66,3700.0,92.5757,92.5937,92.3417,92.3957,3700.0
2013-08-01 14:10:00,102.6,102.7,102.38,102.38,3900.0,92.3417,92.4317,92.1437,92.1437,3900.0
2013-08-01 14:20:00,102.39,102.77,102.34,102.56,15800.0,92.1527,92.4947,92.1077,92.3057,15800.0
2013-08-01 14:30:00,102.56,102.89,102.38,102.79,10500.0,92.3057,92.6027,92.1437,92.5127,10500.0
2013-08-01 14:40:00,102.78,102.86,102.43,102.43,6600.0,92.5037,92.5757,92.1887,92.1887,6600.0
2013-08-01 14:50:00,102.51,102.53,102.2,102.27,10800.0,92.2607,92.2787,91.9817,92.0447,10800.0
2013-08-01 15:00:00,102.26,102.4,102.21,102.39,3900.0,92.0357,92.1617,91.9907,92.1527,3900.0
2013-08-01 15:10:00,102.39,102.4,102.17,102.2,7800.0,92.1527,92.1617,91.9547,91.9817,7800.0
2013-08-01 15:20:00,102.25,102.4,102.13,102.31,10600.0,92.0267,92.1617,91.9187,92.0807,10600.0
2013-08-01 15:30:00,102.34,102.39,102.08,102.29,21800.0,92.1077,92.1527,91.8737,92.0627,21800.0
2013-08-01 15:40:00,102.32,102.39,102.0,102.17,19400.0,92.0897,92.1527,91.8017,91.9547,19400.0
2013-08-01 15:50:00,102.19,102.22,101.8,101.99,52500.0,91.9727,91.9997,91.6217,91.7927,52500.0
2013-08-02 09:30:00,101.58,101.58,100.68,101.3,6000.0,91.4237,91.4237,90.6137,91.1717,6000.0
2013-08-02 09:40:00,101.12,101.37,101.11,101.19,5300.0,91.0097,91.2347,91.0007,91.0727,5300.0
2013-08-02 09:50:00,101.3,101.77,101.28,101.61,8100.0,91.1717,91.5947,91.1537,91.4507,8100.0
2013-08-02 10:00:00,101.62,102.04,101.53,101.98,4200.0,91.4597,91.8377,91.3787,91.7837,4200.0
2013-08-02 10:10:00,101.87,102.1,101.5,101.7,8900.0,91.6847,91.8917,91.3517,91.5317,8900.0
2013-08-02 10:20:00,101.78,101.8,101.66,101.75,1100.0,91.6037,91.6217,91.4957,91.5767,1100.0
2013-08-02 10:30:00,101.84,101.84,101.52,101.75,3800.0,91.6577,91.6577,91.3697,91.5767,3800.0
2013-08-02 10:40:00,101.75,102.0,101.66,101.89,3200.0,91.5767,91.8017,91.4957,91.7027,3200.0
2013-08-02 10:50:00,101.89,101.9,101.76,101.8,3500.0,91.7027,91.7117,91.5857,91.6217,3500.0
2013-08-02 11:00:00,101.76,102.02,101.71,101.87,5500.0,91.5857,91.8197,91.5407,91.6847,5500.0
2013-08-02 11:10:00,101.87,101.98,101.73,101.86,12400.0,91.6847,91.7837,91.5587,91.6757,12400.0
2013-08-02 11:20:00,101.98,102.18,101.97,102.01,10000.0,91.7837,91.9637,91.7747,91.8107,10000.0
2013-08-02 11:30:00,102.02,102.05,101.9,102.0,7500.0,91.8197,91.8467,91.7117,91.8017,7500.0
2013-08-02 11:40:00,102.0,102.01,101.97,102.01,2400.0,91.8017,91.8107,91.7747,91.8107,2400.0
2013-08-02 11:50:00,102.01,102.2,102.01,102.2,3200.0,91.8107,91.9817,91.8107,91.9817,3200.0
2013-08-02 12:00:00,102.23,102.34,102.21,102.28,4600.0,92.0087,92.1077,91.9907,92.0537,4600.0
2013-08-02 12:10:00,102.25,102.25,102.05,102.05,4300.0,92.0267,92.0267,91.8467,91.8467,4300.0
2013-08-02 12:20:00,102.1,102.12,101.97,102.0,4300.0,91.8917,91.9097,91.7747,91.8017,4300.0
2013-08-02 12:30:00,101.98,102.01,101.91,101.99,4800.0,91.7837,91.8107,91.7207,91.7927,4800.0
2013-08-02 12:40:00,101.95,102.0,101.91,101.91,3800.0,91.7567,91.8017,91.7207,91.7207,3800.0
2013-08-02 12:50:00,101.88,101.93,101.88,101.89,400.0,91.6937,91.7387,91.6937,91.7027,400.0
2013-08-02 13:00:00,101.92,101.97,101.88,101.97,2600.0,91.7297,91.7747,91.6937,91.7747,2600.0
2013-08-02 13:10:00,101.98,102.02,101.94,102.0,2100.0,91.7837,91.8197,91.7477,91.8017,2100.0
2013-08-02 13:20:00,102.0,102.05,101.89,101.95,4700.0,91.8017,91.8467,91.7027,91.7567,4700.0
2013-08-02 13:30:00,101.86,101.89,101.69,101.71,5000.0,91.6757,91.7027,91.5227,91.5407,5000.0
2013-08-02 13:40:00,101.74,101.75,101.49,101.52,6400.0,91.5677,91.5767,91.3427,91.3697,6400.0
2013-08-02 13:50:00,101.49,101.57,101.46,101.46,2500.0,91.3427,91.4147,91.3157,91.3157,2500.0
2013-08-02 14:00:00,101.52,101.79,101.48,101.7,3400.0,91.3697,91.6127,91.3337,91.5317,3400.0
2013-08-02 14:10:00,101.67,101.73,101.67,101.7,1500.0,91.5047,91.5587,91.5047,91.5317,1500.0
2013-08-02 14:20:00,101.73,101.81,101.66,101.75,1800.0,91.5587,91.6307,91.4957,91.5767,1800.0
2013-08-02 14:30:00,101.73,101.84,101.62,101.83,9800.0,91.5587,91.6577,91.4597,91.6487,9800.0
2013-08-02 14:40:00,101.79,101.91,101.69,101.91,8200.0,91.6127,91.7207,91.5227,91.7207,8200.0
2013-08-02 14:50:00,101.88,101.94,101.83,101.9,10200.0,91.6937,91.7477,91.6487,91.7117,10200.0
2013-08-02 15:00:00,101.84,101.84,101.74,101.77,6800.0,91.6577,91.6577,91.5677,91.5947,6800.0
2013-08-02 15:10:00,101.78,101.8,101.48,101.56,10900.0,91.6037,91.6217,91.3337,91.4057,10900.0
2013-08-02 15:20:00,101.52,101.59,101.52,101.57,900.0,91.3697,91.4327,91.3697,91.4147,900.0
2013-08-02 15:30:00,101.58,101.58,101.33,101.37,5200.0,91.4237,91.4237,91.1987,91.2347,5200.0
2013-08-02 15:40:00,101.36,101.43,101.25,101.36,6700.0,91.2257,91.2887,91.1267,91.2257,6700.0
2013-08-02 15:50:00,101.35,101.68,101.14,101.2,21400.0,91.2167,91.5137,91.0277,91.0817,21400.0
2013-08-05 09:30:00,101.13,101.13,100.02,100.02,5300.0,91.0187,91.0187,90.0197,90.0197,5300.0
2013-08-05 09:40:00,100.01,100.28,99.82,99.94,4100.0,90.0107,90.2537,89.8397,89.9477,4100.0
2013-08-05 09:50:00,99.95,100.34,99.92,99.92,11700.0,89.9567,90.3077,89.9297,89.9297,11700.0
2013-08-05 10:00:00,100.06,100.24,99.87,99.87,6800.0,90.0557,90.2177,89.8847,89.8847,6800.0
2013-08-05 10:10:00,99.98,100.1,99.81,99.98,9200.0,89.9837,90.0917,89.8307,89.9837,9200.0
2013-08-05 10:20:00,99.87,99.96,99.84,99.94,5400.0,89.8847,89.9657,89.8577,89.9477,5400.0
2013-08-05 10:30:00,99.94,100.44,99.89,100.32,7600.0,89.9477,90.3977,89.9027,90.2897,7600.0
2013-08-05 10:40:00,100.39,100.91,100.39,100.5,4500.0,90.3527,90.8207,90.3527,90.4517,4500.0
2013-08-05 10:50:00,100.62,100.67,100.51,100.67,1400.0,90.5597,90.6047,90.4607,90.6047,1400.0
2013-08-05 11:00:00,100.81,100.86,100.69,100.77,600.0,90.7307,90.7757,90.6227,90.6947,600.0
2013-08-05 11:10:00,100.74,100.85,100.65,100.85,2100.0,90.6677,90.7667,90.5867,90.7667,2100.0
2013-08-05 11:20:00,100.7,100.88,100.65,100.88,2300.0,90.6317,90.7937,90.5867,90.7937,2300.0
2013-08-05 11:30:00,100.93,101.0,100.82,100.94,1600.0,90.8387,90.9017,90.7397,90.8477,1600.0
2013-08-05 11:40:00,101.0,101.0,100.77,100.84,3700.0,90.9017,90.9017,90.6947,90.7577,3700.0
2013-08-05 11:50:00,100.88,100.94,100.82,100.91,2600.0,90.7937,90.8477,90.7397,90.8207,2600.0
2013-08-05 12:00:00,100.91,100.93,100.73,100.76,3500.0,90.8207,90.8387,90.6587,90.6857,3500.0
2013-08-05 12:10:00,100.82,101.04,100.79,100.96,4700.0,90.7397,90.9377,90.7127,90.8657,4700.0
2013-08-05 12:20:00,100.93,100.93,100.78,100.78,1000.0,90.8387,90.8387,90.7037,90.7037,1000.0
2013-08-05 12:30:00,100.74,100.75,100.65,100.66,1500.0,90.6677,90.6767,90.5867,90.5957,1500.0
2013-08-05 12:40:00,100.68,100.72,100.61,100.61,2100.0,90.6137,90.6497,90.5507,90.5507,2100.0
2013-08-05 12:50:00,100.62,100.63,100.62,100.63,200.0,90.5597,90.5687,90.5597,90.5687,200.0
2013-08-05 13:00:00,100.71,100.71,100.44,100.46,1900.0,90.6407,90.6407,90.3977,90.4157,1900.0
2013-08-05 13:10:00,100.45,100.49,100.37,100.49,1000.0,90.4067,90.4427,90.3347,90.4427,1000.0
2013-08-05 13:20:00,100.52,100.64,100.49,100.49,2800.0,90.4697,90.5777,90.4427,90.4427,2800.0
2013-08-05 13:30:00,100.55,100.55,100.45,100.54,2000.0,90.4967,90.4967,90.4067,90.4877,2000.0
2013-08-05 13:40:00,100.51,100.6,100.5,100.59,2200.0,90.4607,90.5417,90.4517,90.5327,2200.0
2013-08-05 13:50:00,100.6,100.74,100.58,100.7,1900.0,90.5417,90.6677,90.5237,90.6317,1900.0
2013-08-05 14:00:00,100.67,100.8,100.59,100.67,5800.0,90.6047,90.7217,90.5327,90.6047,5800.0
2013-08-05 14:10:00,100.64,100.86,100.62,100.86,9000.0,90.5777,90.7757,90.5597,90.7757,9000.0
2013-08-05 14:20:00,100.84,100.92,100.73,100.87,3100.0,90.7577,90.8297,90.6587,90.7847,3100.0
2013-08-05 14:30:00,100.9,100.92,100.62,100.63,3400.0,90.8117,90.8297,90.5597,90.5687,3400.0
2013-08-05 14:40:00,100.76,100.83,100.74,100.79,1100.0,90.6857,90.7487,90.6677,90.7127,1100.0
2013-08-05 14:50:00,100.73,100.81,100.63,100.7,5800.0,90.6587,90.7307,90.5687,90.6317,5800.0
2013-08-05 15:00:00,100.74,100.84,100.71,100.78,3500.0,90.6677,90.7577,90.6407,90.7037,3500.0
2013-08-05 15:10:00,100.81,100.89,100.81,100.83,7100.0,90.7307,90.8027,90.7307,90.7487,7100.0
2013-08-05 15:20:00,100.75,100.81,100.73,100.8,3100.0,90.6767,90.7307,90.6587,90.7217,3100.0
2013-08-05 15:30:00,100.81,100.86,100.78,100.78,7200.0,90.7307,90.7757,90.7037,90.7037,7200.0
2013-08-05 15:40:00,100.78,100.88,100.69,100.73,24400.0,90.7037,90.7937,90.6227,90.6587,24400.0
2013-08-05 15:50:00,100.77,100.81,100.62,100.75,39800.0,90.6947,90.7307,90.5597,90.6767,39800.0
2013-08-06 09:30:00,99.45,100.2,99.45,100.07,3200.0,89.5067,90.1817,89.5067,90.0647,3200.0
2013-08-06 09:40:00,100.0,100.18,99.97,100.09,2700.0,90.0017,90.1637,89.9747,90.0827,2700.0
2013-08-06 09:50:00,100.09,100.09,99.63,99.96,3600.0,90.0827,90.0827,89.6687,89.9657,3600.0
2013-08-06 10:00:00,99.8,100.02,99.67,99.97,6000.0,89.8217,90.0197,89.7047,89.9747,6000.0
2013-08-06 10:10:00,99.98,100.12,99.92,100.0,4100.0,89.9837,90.1097,89.9297,90.0017,4100.0
2013-08-06 10:20:00,100.0,100.0,99.71,99.73,4700.0,90.0017,90.0017,89.7407,89.7587,4700.0
2013-08-06 10:30:00,99.59,99.59,99.49,99.49,1300.0,89.6327,89.6327,89.5427,89.5427,1300.0
2013-08-06 10:40:00,99.44,99.55,99.44,99.47,800.0,89.4977,89.5967,89.4977,89.5247,800.0
2013-08-06 10:50:00,99.43,99.44,99.08,99.13,3000.0,89.4887,89.4977,89.1737,89.2187,3000.0
2013-08-06 11:00:00,99.08,99.08,98.95,99.0,1500.0,89.1737,89.1737,89.0567,89.1017,1500.0
2013-08-06 11:10:00,98.97,99.06,98.97,99.06,4200.0,89.0747,89.1557,89.0747,89.1557,4200.0
2013-08-06 11:20:00,99.06,99.23,99.05,99.13,3200.0,89.1557,89.3087,89.1467,89.2187,3200.0
2013-08-06 11:30:00,99.12,99.12,98.97,99.01,3000.0,89.2097,89.2097,89.0747,89.1107,3000.0
2013-08-06 11:40:00,99.0,99.08,98.96,99.08,7000.0,89.1017,89.1737,89.0657,89.1737,7000.0
2013-08-06 11:50:00,99.07,99.19,99.07,99.17,4800.0,89.1647,89.2727,89.1647,89.2547,4800.0
2013-08-06 12:00:00,99.18,99.32,99.17,99.21,3900.0,89.2637,89.3897,89.2547,89.2907,3900.0
2013-08-06 12:10:00,99.21,99.25,99.13,99.14,2400.0,89.2907,89.3267,89.2187,89.2277,2400.0
2013-08-06 12:20:00,99.12,99.31,99.07,99.28,10400.0,89.2097,89.3807,89.1647,89.3537,10400.0
2013-08-06 12:30:00,99.27,99.27,99.17,99.17,1500.0,89.3447,89.3447,89.2547,89.2547,1500.0
2013-08-06 12:40:00,99.16,99.27,99.1,99.13,5200.0,89.2457,89.3447,89.1917,89.2187,5200.0
2013-08-06 12:50:00,99.16,99.28,99.16,99.24,19100.0,89.2457,89.3537,89.2457,89.3177,19100.0
2013-08-06 13:00:00,99.16,99.33,99.16,99.33,5700.0,89.2457,89.3987,89.2457,89.3987,5700.0
2013-08-06 13:10:00,99.34,99.38,99.28,99.36,1300.0,89.4077,89.4437,89.3537,89.4257,1300.0
2013-08-06 13:20:00,99.35,99.51,99.3,99.51,1600.0,89.4167,89.5607,89.3717,89.5607,1600.0
2013-08-06 13:30:00,99.51,99.52,99.35,99.35,1100.0,89.5607,89.5697,89.4167,89.4167,1100.0
2013-08-06 13:40:00,99.37,99.4,99.32,99.32,1000.0,89.4347,89.4617,89.3897,89.3897,1000.0
2013-08-06 13:50:00,99.3,99.38,99.23,99.38,5800.0,89.3717,89.4437,89.3087,89.4437,5800.0
2013-08-06 14:00:00,99.33,99.43,99.31,99.39,3500.0,89.3987,89.4887,89.3807,89.4527,3500.0
2013-08-06 14:10:00,99.35,99.39,99.27,99.27,5100.0,89.4167,89.4527,89.3447,89.3447,5100.0
2013-08-06 14:20:00,99.27,99.31,99.16,99.28,6100.0,89.3447,89.3807,89.2457,89.3537,6100.0
2013-08-06 14:30:00,99.26,99.36,99.21,99.27,13200.0,89.3357,89.4257,89.2907,89.3447,13200.0
2013-08-06 14:40:00,99.26,99.34,99.24,99.28,6000.0,89.3357,89.4077,89.3177,89.3537,6000.0
2013-08-06 14:50:00,99.3,99.42,99.3,99.38,5700.0,89.3717,89.4797,89.3717,89.4437,5700.0
2013-08-06 15:00:00,99.41,99.44,99.24,99.24,7000.0,89.4707,89.4977,89.3177,89.3177,7000.0
2013-08-06 15:10:00,99.24,99.26,99.2,99.26,3900.0,89.3177,89.3357,89.2817,89.3357,3900.0
2013-08-06 15:20:00,99.32,99.37,99.27,99.31,5400.0,89.3897,89.4347,89.3447,89.3807,5400.0
2013-08-06 15:30:00,99.31,99.37,99.2,99.26,5900.0,89.3807,89.4347,89.2817,89.3357,5900.0
2013-08-06 15:40:00,99.28,99.36,99.26,99.33,6400.0,89.3537,89.4257,89.3357,89.3987,6400.0
2013-08-06 15:50:00,99.31,99.36,99.23,99.34,15400.0,89.3807,89.4257,89.3087,89.4077,15400.0
2013-08-07 09:30:00,99.0,99.28,98.68,98.8,5400.0,89.1017,89.3537,88.8136,88.9216,5400.0
2013-08-07 09:40:00,98.71,99.15,98.71,99.15,7800.0,88.8406,89.2367,88.8406,89.2367,7800.0
2013-08-07 09:50:00,99.15,99.19,98.85,98.95,13200.0,89.2367,89.2727,88.9666,89.0567,13200.0
2013-08-07 10:00:00,98.95,99.16,98.88,99.13,8900.0,89.0567,89.2457,88.9936,89.2187,8900.0
2013-08-07 10:10:00,99.19,99.19,98.93,99.11,13700.0,89.2727,89.2727,89.0387,89.2007,13700.0
2013-08-07 10:20:00,99.0,99.45,98.89,99.4,12500.0,89.1017,89.5067,89.0027,89.4617,12500.0
2013-08-07 10:30:00,99.4,99.47,99.2,99.2,10200.0,89.4617,89.5247,89.2817,89.2817,10200.0
2013-08-07 10:40:00,99.16,99.63,99.16,99.37,4100.0,89.2457,89.6687,89.2457,89.4347,4100.0
2013-08-07 10:50:00,99.34,99.38,98.87,99.14,25500.0,89.4077,89.4437,88.9846,89.2277,25500.0
2013-08-07 11:00:00,99.03,99.2,98.93,99.03,10300.0,89.1287,89.2817,89.0387,89.1287,10300.0
2013-08-07 11:10:00,98.95,99.07,98.81,99.0,31800.0,89.0567,89.1647,88.9306,89.1017,31800.0
2013-08-07 11:20:00,98.85,98.95,98.59,98.67,5100.0,88.9666,89.0567,88.7326,88.8046,5100.0
2013-08-07 11:30:00,98.65,98.78,98.5,98.5,1900.0,88.7866,88.9036,88.6516,88.6516,1900.0
2013-08-07 11:40:00,98.52,98.67,98.37,98.42,9500.0,88.6696,88.8046,88.5346,88.5796,9500.0
2013-08-07 11:50:00,98.53,98.84,98.53,98.7,5600.0,88.6786,88.9576,88.6786,88.8316,5600.0
2013-08-07 12:00:00,98.71,98.71,98.35,98.65,3500.0,88.8406,88.8406,88.5166,88.7866,3500.0
2013-08-07 12:10:00,98.62,98.62,98.41,98.58,3300.0,88.7596,88.7596,88.5706,88.7236,3300.0
2013-08-07 12:20:00,98.74,98.81,98.57,98.57,3200.0,88.8676,88.9306,88.7146,88.7146,3200.0
2013-08-07 12:30:00,98.64,98.81,98.59,98.81,2600.0,88.7776,88.9306,88.7326,88.9306,2600.0
2013-08-07 12:40:00,98.79,99.0,98.59,98.95,31100.0,88.9126,89.1017,88.7326,89.0567,31100.0
2013-08-07 12:50:00,98.95,98.95,98.77,98.84,1400.0,89.0567,89.0567,88.8946,88.9576,1400.0
2013-08-07 13:00:00,98.82,99.0,98.78,99.0,3100.0,88.9396,89.1017,88.9036,89.1017,3100.0
2013-08-07 13:10:00,98.98,99.03,98.97,99.03,1200.0,89.0837,89.1287,89.0747,89.1287,1200.0
2013-08-07 13:20:00,98.98,99.08,98.95,98.99,3400.0,89.0837,89.1737,89.0567,89.0927,3400.0
2013-08-07 13:30:00,98.95,98.99,98.76,98.91,3000.0,89.0567,89.0927,88.8856,89.0207,3000.0
2013-08-07 13:40:00,98.88,98.88,98.67,98.67,1000.0,88.9936,88.9936,88.8046,88.8046,1000.0
2013-08-07 13:50:00,98.75,98.76,98.49,98.72,10300.0,88.8766,88.8856,88.6426,88.8496,10300.0
2013-08-07 14:00:00,98.67,98.79,98.5,98.5,3600.0,88.8046,88.9126,88.6516,88.6516,3600.0
2013-08-07 14:10:00,98.5,98.5,98.27,98.39,6600.0,88.6516,88.6516,88.4446,88.5526,6600.0
2013-08-07 14:20:00,98.46,98.46,98.28,98.35,3900.0,88.6156,88.6156,88.4536,88.5166,3900.0
2013-08-07 14:30:00,98.38,98.51,98.26,98.26,6800.0,88.5436,88.6606,88.4356,88.4356,6800.0
2013-08-07 14:40:00,98.31,98.47,98.24,98.43,8200.0,88.4806,88.6246,88.4176,88.5886,8200.0
2013-08-07 14:50:00,98.45,98.64,98.43,98.63,5100.0,88.6066,88.7776,88.5886,88.7686,5100.0
2013-08-07 15:00:00,98.61,98.74,98.58,98.7,3800.0,88.7506,88.8676,88.7236,88.8316,3800.0
2013-08-07 15:10:00,98.7,98.83,98.64,98.67,4700.0,88.8316,88.9486,88.7776,88.8046,4700.0
2013-08-07 15:20:00,98.66,98.66,98.48,98.56,6900.0,88.7956,88.7956,88.6336,88.7056,6900.0
2013-08-07 15:30:00,98.57,98.75,98.55,98.7,7300.0,88.7146,88.8766,88.6966,88.8316,7300.0
2013-08-07 15:40:00,98.67,99.04,98.55,98.81,11600.0,88.8046,89.1377,88.6966,88.9306,11600.0
2013-08-07 15:50:00,98.86,98.88,98.67,98.84,32000.0,88.9756,88.9936,88.8046,88.9576,32000.0
2013-08-08 09:30:00,99.97,100.0,99.7,100.0,12700.0,89.9747,90.0017,89.7317,90.0017,12700.0
2013-08-08 09:40:00,99.96,99.96,99.39,99.47,4500.0,89.9657,89.9657,89.4527,89.5247,4500.0
2013-08-08 09:50:00,99.34,99.76,99.22,99.76,3500.0,89.4077,89.7857,89.2997,89.7857,3500.0
2013-08-08 10:00:00,99.8,100.04,99.61,99.7,5200.0,89.8217,90.0377,89.6507,89.7317,5200.0
2013-08-08 10:10:00,99.74,100.17,99.7,100.1,2900.0,89.7677,90.1547,89.7317,90.0917,2900.0
2013-08-08 10:20:00,100.17,100.29,99.84,99.98,11900.0,90.1547,90.2627,89.8577,89.9837,11900.0
2013-08-08 10:30:00,99.97,99.97,99.64,99.82,8000.0,89.9747,89.9747,89.6777,89.8397,8000.0
2013-08-08 10:40:00,99.77,99.84,99.65,99.77,6400.0,89.7947,89.8577,89.6867,89.7947,6400.0
2013-08-08 10:50:00,99.74,100.23,99.74,100.17,3200.0,89.7677,90.2087,89.7677,90.1547,3200.0
2013-08-08 11:00:00,100.17,100.19,99.91,99.92,5600.0,90.1547,90.1727,89.9207,89.9297,5600.0
2013-08-08 11:10:00,99.97,99.97,99.94,99.97,400.0,89.9747,89.9747,89.9477,89.9747,400.0
2013-08-08 11:20:00,99.97,100.01,99.63,99.71,28600.0,89.9747,90.0107,89.6687,89.7407,28600.0
2013-08-08 11:30:00,99.74,99.77,99.36,99.66,21200.0,89.7677,89.7947,89.4257,89.6957,21200.0
2013-08-08 11:40:00,99.66,99.7,99.21,99.24,9000.0,89.6957,89.7317,89.2907,89.3177,9000.0
2013-08-08 11:50:00,99.29,99.42,99.26,99.31,2000.0,89.3627,89.4797,89.3357,89.3807,2000.0
2013-08-08 12:00:00,99.34,99.44,99.13,99.44,11600.0,89.4077,89.4977,89.2187,89.4977,11600.0
2013-08-08 12:10:00,99.3,99.62,99.27,99.54,8900.0,89.3717,89.6597,89.3447,89.5877,8900.0
2013-08-08 12:20:00,99.52,99.66,99.32,99.54,33600.0,89.5697,89.6957,89.3897,89.5877,33600.0
2013-08-08 12:30:00,99.41,99.88,99.41,99.85,44300.0,89.4707,89.8937,89.4707,89.8667,44300.0
2013-08-08 12:40:00,99.87,99.87,99.37,99.37,35000.0,89.8847,89.8847,89.4347,89.4347,35000.0
2013-08-08 12:50:00,99.41,99.42,99.31,99.31,600.0,89.4707,89.4797,89.3807,89.3807,600.0
2013-08-08 13:00:00,99.39,99.4,99.09,99.09,8800.0,89.4527,89.4617,89.1827,89.1827,8800.0
2013-08-08 13:10:00,99.01,99.13,98.71,98.77,4200.0,89.1107,89.2187,88.8406,88.8946,4200.0
2013-08-08 13:20:00,98.76,98.93,98.73,98.83,1900.0,88.8856,89.0387,88.8586,88.9486,1900.0
2013-08-08 13:30:00,98.78,98.88,98.78,98.88,200.0,88.9036,88.9936,88.9036,88.9936,200.0
2013-08-08 13:40:00,98.86,98.86,98.66,98.67,3600.0,88.9756,88.9756,88.7956,88.8046,3600.0
2013-08-08 13:50:00,98.68,98.82,98.62,98.75,6800.0,88.8136,88.9396,88.7596,88.8766,6800.0
2013-08-08 14:00:00,98.89,98.99,98.5,98.52,8400.0,89.0027,89.0927,88.6516,88.6696,8400.0
2013-08-08 14:10:00,98.52,98.66,98.32,98.34,13500.0,88.6696,88.7956,88.4896,88.5076,13500.0
2013-08-08 14:20:00,98.36,98.46,98.35,98.4,10300.0,88.5256,88.6156,88.5166,88.5616,10300.0
2013-08-08 14:30:00,98.43,98.61,98.42,98.42,7300.0,88.5886,88.7506,88.5796,88.5796,7300.0
2013-08-08 14:40:00,98.41,98.41,98.34,98.38,9200.0,88.5706,88.5706,88.5076,88.5436,9200.0
2013-08-08 14:50:00,98.39,98.44,98.36,98.44,7100.0,88.5526,88.5976,88.5256,88.5976,7100.0
2013-08-08 15:00:00,98.4,98.53,98.4,98.49,7800.0,88.5616,88.6786,88.5616,88.6426,7800.0
2013-08-08 15:10:00,98.49,98.49,98.2,98.24,12000.0,88.6426,88.6426,88.3816,88.4176,12000.0
2013-08-08 15:20:00,98.18,98.26,98.06,98.26,12700.0,88.3636,88.4356,88.2556,88.4356,12700.0
2013-08-08 15:30:00,98.28,98.5,98.19,98.34,12100.0,88.4536,88.6516,88.3726,88.5076,12100.0
2013-08-08 15:40:00,98.36,98.59,98.26,98.53,40300.0,88.5256,88.7326,88.4356,88.6786,40300.0
2013-08-08 15:50:00,98.53,98.88,98.5,98.76,59000.0,88.6786,88.9936,88.6516,88.8856,59000.0
2013-08-09 09:30:00,98.67,98.67,97.8,98.08,7400.0,88.8046,88.8046,88.0216,88.2736,7400.0
2013-08-09 09:40:00,98.21,98.48,98.21,98.23,2800.0,88.3906,88.6336,88.3906,88.4086,2800.0
2013-08-09 09:50:00,98.17,98.42,97.72,97.72,3000.0,88.3546,88.5796,87.9496,87.9496,3000.0
2013-08-09 10:00:00,97.74,98.1,97.5,97.5,4200.0,87.9676,88.2916,87.7516,87.7516,4200.0
2013-08-09 10:10:00,97.5,98.08,97.5,97.7,4400.0,87.7516,88.2736,87.7516,87.9316,4400.0
2013-08-09 10:20:00,97.69,97.84,97.45,97.79,2100.0,87.9226,88.0576,87.7066,88.0126,2100.0
2013-08-09 10:30:00,97.83,98.14,97.83,97.99,2200.0,88.0486,88.3276,88.0486,88.1926,2200.0
2013-08-09 10:40:00,97.99,98.4,97.99,98.23,7000.0,88.1926,88.5616,88.1926,88.4086,7000.0
2013-08-09 10:50:00,98.18,98.32,97.97,98.01,5600.0,88.3636,88.4896,88.1746,88.2106,5600.0
2013-08-09 11:00:00,98.0,98.1,97.9,98.0,14900.0,88.2016,88.2916,88.1116,88.2016,14900.0
2013-08-09 11:10:00,98.12,98.31,98.01,98.01,3800.0,88.3096,88.4806,88.2106,88.2106,3800.0
2013-08-09 11:20:00,98.01,98.11,97.76,97.96,4600.0,88.2106,88.3006,87.9856,88.1656,4600.0
2013-08-09 11:30:00,97.93,98.34,97.93,98.34,1900.0,88.1386,88.5076,88.1386,88.5076,1900.0
2013-08-09 11:40:00,98.23,98.6,98.23,98.6,8200.0,88.4086,88.7416,88.4086,88.7416,8200.0
2013-08-09 11:50:00,98.59,98.8,98.56,98.74,6900.0,88.7326,88.9216,88.7056,88.8676,6900.0
2013-08-09 12:00:00,98.71,98.71,98.54,98.6,1800.0,88.8406,88.8406,88.6876,88.7416,1800.0
2013-08-09 12:10:00,98.61,98.83,98.61,98.75,3800.0,88.7506,88.9486,88.7506,88.8766,3800.0
2013-08-09 12:20:00,98.67,98.73,98.57,98.73,4200.0,88.8046,88.8586,88.7146,88.8586,4200.0
2013-08-09 12:30:00,98.68,98.85,98.68,98.79,2500.0,88.8136,88.9666,88.8136,88.9126,2500.0
2013-08-09 12:40:00,98.79,99.0,98.79,99.0,3600.0,88.9126,89.1017,88.9126,89.1017,3600.0
2013-08-09 12:50:00,98.98,99.06,98.97,99.06,1900.0,89.0837,89.1557,89.0747,89.1557,1900.0
2013-08-09 13:00:00,99.13,99.18,99.1,99.16,2900.0,89.2187,89.2637,89.1917,89.2457,2900.0
2013-08-09 13:10:00,99.16,99.34,99.16,99.34,3000.0,89.2457,89.4077,89.2457,89.4077,3000.0
2013-08-09 13:20:00,99.34,99.51,99.33,99.48,7400.0,89.4077,89.5607,89.3987,89.5337,7400.0
2013-08-09 13:30:00,99.6,99.6,99.53,99.6,1400.0,89.6417,89.6417,89.5787,89.6417,1400.0
2013-08-09 13:40:00,99.55,99.6,99.5,99.57,19600.0,89.5967,89.6417,89.5517,89.6147,19600.0
2013-08-09 13:50:00,99.6,99.77,99.33,99.43,13500.0,89.6417,89.7947,89.3987,89.4887,13500.0
2013-08-09 14:00:00,99.37,99.68,99.33,99.4,20400.0,89.4347,89.7137,89.3987,89.4617,20400.0
2013-08-09 14:10:00,99.42,99.6,99.41,99.5,7200.0,89.4797,89.6417,89.4707,89.5517,7200.0
2013-08-09 14:20:00,99.42,99.5,99.35,99.48,9200.0,89.4797,89.5517,89.4167,89.5337,9200.0
2013-08-09 14:30:00,99.48,99.5,99.33,99.33,10300.0,89.5337,89.5517,89.3987,89.3987,10300.0
2013-08-09 14:40:00,99.2,99.5,99.19,99.27,7300.0,89.2817,89.5517,89.2727,89.3447,7300.0
2013-08-09 14:50:00,99.19,99.26,99.07,99.15,5100.0,89.2727,89.3357,89.1647,89.2367,5100.0
2013-08-09 15:00:00,99.15,99.26,99.12,99.2,8900.0,89.2367,89.3357,89.2097,89.2817,8900.0
2013-08-09 15:10:00,99.2,99.39,99.2,99.31,6200.0,89.2817,89.4527,89.2817,89.3807,6200.0
2013-08-09 15:20:00,99.31,99.41,99.25,99.35,8300.0,89.3807,89.4707,89.3267,89.4167,8300.0
2013-08-09 15:30:00,99.31,99.38,99.29,99.36,6800.0,89.3807,89.4437,89.3627,89.4257,6800.0
2013-08-09 15:40:00,99.36,99.38,99.21,99.24,10200.0,89.4257,89.4437,89.2907,89.3177,10200.0
2013-08-09 15:50:00,99.2,99.2,99.05,99.18,20700.0,89.2817,89.2817,89.1467,89.2637,20700.0
2013-08-12 09:30:00,98.73,99.21,98.56,99.11,4400.0,88.8586,89.2907,88.7056,89.2007,4400.0
2013-08-12 09:40:00,98.45,98.87,98.21,98.36,5200.0,88.6066,88.9846,88.3906,88.5256,5200.0
2013-08-12 09:50:00,98.55,99.11,98.55,99.0,9800.0,88.6966,89.2007,88.6966,89.1017,9800.0
2013-08-12 10:00:00,99.02,99.45,99.01,99.21,4200.0,89.1197,89.5067,89.1107,89.2907,4200.0
2013-08-12 10:10:00,99.27,99.5,99.25,99.38,1600.0,89.3447,89.5517,89.3267,89.4437,1600.0
2013-08-12 10:20:00,99.33,99.48,98.98,99.3,43100.0,89.3987,89.5337,89.0837,89.3717,43100.0
2013-08-12 10:30:00,99.13,99.42,99.09,99.4,31400.0,89.2187,89.4797,89.1827,89.4617,31400.0
2013-08-12 10:40:00,99.49,99.68,99.49,99.5,900.0,89.5427,89.7137,89.5427,89.5517,900.0
2013-08-12 10:50:00,99.35,99.69,99.26,99.5,25000.0,89.4167,89.7227,89.3357,89.5517,25000.0
2013-08-12 11:00:00,99.56,99.72,99.47,99.62,4300.0,89.6057,89.7497,89.5247,89.6597,4300.0
2013-08-12 11:10:00,99.62,99.7,99.61,99.66,1100.0,89.6597,89.7317,89.6507,89.6957,1100.0
2013-08-12 11:20:00,99.64,99.79,99.54,99.65,3700.0,89.6777,89.8127,89.5877,89.6867,3700.0
2013-08-12 11:30:00,99.73,100.29,99.73,100.29,11000.0,89.7587,90.2627,89.7587,90.2627,11000.0
2013-08-12 11:40:00,100.3,100.45,100.24,100.27,2200.0,90.2717,90.4067,90.2177,90.2447,2200.0
2013-08-12 11:50:00,100.16,100.23,100.0,100.09,3200.0,90.1457,90.2087,90.0017,90.0827,3200.0
2013-08-12 12:00:00,100.09,100.26,100.08,100.21,3400.0,90.0827,90.2357,90.0737,90.1907,3400.0
2013-08-12 12:10:00,100.14,100.24,100.09,100.2,1800.0,90.1277,90.2177,90.0827,90.1817,1800.0
2013-08-12 12:20:00,100.19,100.42,100.19,100.25,17300.0,90.1727,90.3797,90.1727,90.2267,17300.0
2013-08-12 12:30:00,100.23,100.27,100.15,100.15,3100.0,90.2087,90.2447,90.1367,90.1367,3100.0
2013-08-12 12:40:00,100.23,100.41,100.22,100.41,8700.0,90.2087,90.3707,90.1997,90.3707,8700.0
2013-08-12 12:50:00,100.41,100.44,100.35,100.38,2500.0,90.3707,90.3977,90.3167,90.3437,2500.0
2013-08-12 13:00:00,100.4,100.55,100.37,100.39,8800.0,90.3617,90.4967,90.3347,90.3527,8800.0
2013-08-12 13:10:00,100.36,100.44,100.2,100.44,3600.0,90.3257,90.3977,90.1817,90.3977,3600.0
2013-08-12 13:20:00,100.44,100.45,100.0,100.0,22100.0,90.3977,90.4067,90.0017,90.0017,22100.0
2013-08-12 13:30:00,99.97,100.03,99.83,99.91,1600.0,89.9747,90.0287,89.8487,89.9207,1600.0
2013-08-12 13:40:00,99.87,100.0,99.68,99.71,2600.0,89.8847,90.0017,89.7137,89.7407,2600.0
2013-08-12 13:50:00,99.79,99.79,99.4,99.4,4700.0,89.8127,89.8127,89.4617,89.4617,4700.0
2013-08-12 14:00:00,99.4,99.4,99.19,99.3,10500.0,89.4617,89.4617,89.2727,89.3717,10500.0
2013-08-12 14:10:00,99.34,99.34,99.11,99.13,800.0,89.4077,89.4077,89.2007,89.2187,800.0
2013-08-12 14:20:00,99.19,99.19,98.93,98.95,5100.0,89.2727,89.2727,89.0387,89.0567,5100.0
2013-08-12 14:30:00,98.95,98.99,98.88,98.93,4400.0,89.0567,89.0927,88.9936,89.0387,4400.0
2013-08-12 14:40:00,98.88,98.91,98.78,98.78,2600.0,88.9936,89.0207,88.9036,88.9036,2600.0
2013-08-12 14:50:00,98.79,98.93,98.79,98.92,4100.0,88.9126,89.0387,88.9126,89.0297,4100.0
2013-08-12 15:00:00,98.9,99.07,98.89,98.99,4900.0,89.0117,89.1647,89.0027,89.0927,4900.0
2013-08-12 15:10:00,98.99,99.04,98.95,99.01,3500.0,89.0927,89.1377,89.0567,89.1107,3500.0
2013-08-12 15:20:00,99.0,99.12,98.96,99.05,4800.0,89.1017,89.2097,89.0657,89.1467,4800.0
2013-08-12 15:30:00,99.01,99.09,98.99,99.01,3000.0,89.1107,89.1827,89.0927,89.1107,3000.0
2013-08-12 15:40:00,99.0,99.06,98.84,98.87,9400.0,89.1017,89.1557,88.9576,88.9846,9400.0
2013-08-12 15:50:00,98.87,99.04,98.76,98.9,13800.0,88.9846,89.1377,88.8856,89.0117,13800.0
2013-08-13 09:30:00,98.9,98.98,98.76,98.98,1700.0,89.0117,89.0837,88.8856,89.0837,1700.0
2013-08-13 09:40:00,98.85,98.85,98.67,98.67,200.0,88.9666,88.9666,88.8046,88.8046,200.0
2013-08-13 09:50:00,98.79,98.79,98.55,98.68,700.0,88.9126,88.9126,88.6966,88.8136,700.0
2013-08-13 10:00:00,98.48,98.48,98.14,98.28,1100.0,88.6336,88.6336,88.3276,88.4536,1100.0
2013-08-13 10:10:00,98.26,98.48,97.96,98.39,2700.0,88.4356,88.6336,88.1656,88.5526,2700.0
2013-08-13 10:20:00,98.23,98.39,98.2,98.28,1400.0,88.4086,88.5526,88.3816,88.4536,1400.0
2013-08-13 10:30:00,98.15,98.35,98.1,98.34,2700.0,88.3366,88.5166,88.2916,88.5076,2700.0
2013-08-13 10:40:00,98.38,98.53,98.34,98.34,2500.0,88.5436,88.6786,88.5076,88.5076,2500.0
2013-08-13 10:50:00,98.39,98.6,98.28,98.45,37100.0,88.5526,88.7416,88.4536,88.6066,37100.0
2013-08-13 11:00:00,98.5,98.85,98.44,98.75,4400.0,88.6516,88.9666,88.5976,88.8766,4400.0
2013-08-13 11:10:00,98.73,98.8,98.71,98.79,6300.0,88.8586,88.9216,88.8406,88.9126,6300.0
2013-08-13 11:20:00,98.86,99.06,98.69,98.69,13500.0,88.9756,89.1557,88.8226,88.8226,13500.0
2013-08-13 11:30:00,98.86,98.9,98.57,98.57,4400.0,88.9756,89.0117,88.7146,88.7146,4400.0
2013-08-13 11:40:00,98.44,98.44,98.29,98.29,300.0,88.5976,88.5976,88.4626,88.4626,300.0
2013-08-13 11:50:00,98.44,98.44,98.44,98.44,100.0,88.5976,88.5976,88.5976,88.5976,100.0
2013-08-13 12:00:00,98.37,98.5,98.2,98.49,24800.0,88.5346,88.6516,88.3816,88.6426,24800.0
2013-08-13 12:10:00,98.5,98.5,98.23,98.38,2200.0,88.6516,88.6516,88.4086,88.5436,2200.0
2013-08-13 12:20:00,98.31,98.58,98.28,98.52,6100.0,88.4806,88.7236,88.4536,88.6696,6100.0
2013-08-13 12:30:00,98.51,98.52,98.51,98.52,500.0,88.6606,88.6696,88.6606,88.6696,500.0
2013-08-13 12:40:00,98.56,98.63,98.5,98.58,2400.0,88.7056,88.7686,88.6516,88.7236,2400.0
2013-08-13 12:50:00,98.5,98.65,98.46,98.46,1900.0,88.6516,88.7866,88.6156,88.6156,1900.0
2013-08-13 13:00:00,98.44,98.44,98.39,98.39,300.0,88.5976,88.5976,88.5526,88.5526,300.0
2013-08-13 13:10:00,98.45,98.7,98.44,98.44,1900.0,88.6066,88.8316,88.5976,88.5976,1900.0
2013-08-13 13:20:00,98.5,98.89,98.5,98.75,2600.0,88.6516,89.0027,88.6516,88.8766,2600.0
2013-08-13 13:30:00,98.8,98.86,98.72,98.72,3300.0,88.9216,88.9756,88.8496,88.8496,3300.0
2013-08-13 13:40:00,98.71,98.86,98.71,98.72,1300.0,88.8406,88.9756,88.8406,88.8496,1300.0
2013-08-13 13:50:00,98.86,98.86,98.62,98.63,1900.0,88.9756,88.9756,88.7596,88.7686,1900.0
2013-08-13 14:00:00,98.72,98.72,98.57,98.62,1100.0,88.8496,88.8496,88.7146,88.7596,1100.0
2013-08-13 14:10:00,98.62,98.77,98.62,98.72,1400.0,88.7596,88.8946,88.7596,88.8496,1400.0
2013-08-13 14:20:00,98.69,98.86,98.63,98.63,2500.0,88.8226,88.9756,88.7686,88.7686,2500.0
2013-08-13 14:30:00,98.79,98.79,98.65,98.65,1900.0,88.9126,88.9126,88.7866,88.7866,1900.0
2013-08-13 14:40:00,98.64,98.71,98.61,98.7,1700.0,88.7776,88.8406,88.7506,88.8316,1700.0
2013-08-13 14:50:00,98.71,98.72,98.59,98.62,3600.0,88.8406,88.8496,88.7326,88.7596,3600.0
2013-08-13 15:00:00,98.67,98.68,98.62,98.64,2400.0,88.8046,88.8136,88.7596,88.7776,2400.0
2013-08-13 15:10:00,98.67,98.72,98.64,98.67,2000.0,88.8046,88.8496,88.7776,88.8046,2000.0
2013-08-13 15:20:00,98.72,98.74,98.7,98.72,1500.0,88.8496,88.8676,88.8316,88.8496,1500.0
2013-08-13 15:30:00,98.7,98.74,98.64,98.65,9000.0,88.8316,88.8676,88.7776,88.7866,9000.0
2013-08-13 15:40:00,98.7,98.7,98.53,98.56,11700.0,88.8316,88.8316,88.6786,88.7056,11700.0
2013-08-13 15:50:00,98.6,98.7,98.48,98.57,46500.0,88.7416,88.8316,88.6336,88.7146,46500.0
2013-08-14 09:30:00,98.5,98.5,97.85,97.95,5100.0,88.6516,88.6516,88.0666,88.1566,5100.0
2013-08-14 09:40:00,97.98,98.29,97.84,98.28,3500.0,88.1836,88.4626,88.0576,88.4536,3500.0
2013-08-14 09:50:00,98.35,98.69,98.19,98.53,10600.0,88.5166,88.8226,88.3726,88.6786,10600.0
2013-08-14 10:00:00,98.59,98.65,98.11,98.38,9200.0,88.7326,88.7866,88.3006,88.5436,9200.0
2013-08-14 10:10:00,98.29,98.29,97.65,97.95,3700.0,88.4626,88.4626,87.8866,88.1566,3700.0
2013-08-14 10:20:00,97.91,98.0,97.91,98.0,800.0,88.1206,88.2016,88.1206,88.2016,800.0
2013-08-14 10:30:00,98.0,98.05,97.86,97.93,700.0,88.2016,88.2466,88.0756,88.1386,700.0
2013-08-14 10:40:00,97.86,97.9,97.79,97.82,2200.0,88.0756,88.1116,88.0126,88.0396,2200.0
2013-08-14 10:50:00,97.84,97.84,97.7,97.74,1000.0,88.0576,88.0576,87.9316,87.9676,1000.0
2013-08-14 11:00:00,97.77,97.88,97.68,97.81,800.0,87.9946,88.0936,87.9136,88.0306,800.0
2013-08-14 11:10:00,97.68,98.09,97.68,98.09,1700.0,87.9136,88.2826,87.9136,88.2826,1700.0
2013-08-14 11:20:00,97.94,98.14,97.92,98.14,5400.0,88.1476,88.3276,88.1296,88.3276,5400.0
2013-08-14 11:30:00,98.12,98.32,98.08,98.23,12200.0,88.3096,88.4896,88.2736,88.4086,12200.0
2013-08-14 11:40:00,98.22,98.39,98.22,98.26,1700.0,88.3996,88.5526,88.3996,88.4356,1700.0
2013-08-14 11:50:00,98.25,98.5,98.22,98.45,3900.0,88.4266,88.6516,88.3996,88.6066,3900.0
2013-08-14 12:00:00,98.32,98.4,98.32,98.35,1300.0,88.4896,88.5616,88.4896,88.5166,1300.0
2013-08-14 12:10:00,98.35,98.61,98.35,98.54,2000.0,88.5166,88.7506,88.5166,88.6876,2000.0
2013-08-14 12:20:00,98.32,98.42,98.26,98.36,700.0,88.4896,88.5796,88.4356,88.5256,700.0
2013-08-14 12:30:00,98.45,98.45,98.39,98.42,1400.0,88.6066,88.6066,88.5526,88.5796,1400.0
2013-08-14 12:40:00,98.35,98.37,98.28,98.32,9800.0,88.5166,88.5346,88.4536,88.4896,9800.0
2013-08-14 12:50:00,98.33,98.34,98.27,98.27,1200.0,88.4986,88.5076,88.4446,88.4446,1200.0
2013-08-14 13:00:00,98.27,98.32,98.23,98.24,1500.0,88.4446,88.4896,88.4086,88.4176,1500.0
2013-08-14 13:10:00,98.24,98.24,98.12,98.19,4300.0,88.4176,88.4176,88.3096,88.3726,4300.0
2013-08-14 13:20:00,98.13,98.13,98.07,98.08,1600.0,88.3186,88.3186,88.2646,88.2736,1600.0
2013-08-14 13:30:00,98.03,98.25,97.89,98.13,3000.0,88.2286,88.4266,88.1026,88.3186,3000.0
2013-08-14 13:40:00,98.13,98.22,98.03,98.13,4400.0,88.3186,88.3996,88.2286,88.3186,4400.0
2013-08-14 13:50:00,98.14,98.2,98.04,98.12,2100.0,88.3276,88.3816,88.2376,88.3096,2100.0
2013-08-14 14:00:00,98.18,98.46,98.16,98.45,4600.0,88.3636,88.6156,88.3456,88.6066,4600.0
2013-08-14 14:10:00,98.38,98.44,98.18,98.24,4700.0,88.5436,88.5976,88.3636,88.4176,4700.0
2013-08-14 14:20:00,98.27,98.42,98.21,98.21,19600.0,88.4446,88.5796,88.3906,88.3906,19600.0
2013-08-14 14:30:00,98.19,98.27,98.13,98.27,1300.0,88.3726,88.4446,88.3186,88.4446,1300.0
2013-08-14 14:40:00,98.2,98.5,98.2,98.41,4700.0,88.3816,88.6516,88.3816,88.5706,4700.0
2013-08-14 14:50:00,98.31,98.5,98.28,98.5,4300.0,88.4806,88.6516,88.4536,88.6516,4300.0
2013-08-14 15:00:00,98.5,98.55,98.39,98.45,4200.0,88.6516,88.6966,88.5526,88.6066,4200.0
2013-08-14 15:10:00,98.47,98.64,98.47,98.54,5000.0,88.6246,88.7776,88.6246,88.6876,5000.0
2013-08-14 15:20:00,98.45,98.48,98.32,98.34,2500.0,88.6066,88.6336,88.4896,88.5076,2500.0
2013-08-14 15:30:00,98.34,98.34,98.19,98.26,7000.0,88.5076,88.5076,88.3726,88.4356,7000.0
2013-08-14 15:40:00,98.25,98.31,98.2,98.2,13000.0,88.4266,88.4806,88.3816,88.3816,13000.0
2013-08-14 15:50:00,98.2,98.22,97.99,98.01,50900.0,88.3816,88.3996,88.1926,88.2106,50900.0
2013-08-15 09:30:00,96.81,96.81,96.17,96.2,1700.0,87.1306,87.1306,86.5546,86.5816,1700.0
2013-08-15 09:40:00,96.45,96.76,96.28,96.48,12900.0,86.8066,87.0856,86.6536,86.8336,12900.0
2013-08-15 09:50:00,96.42,96.45,95.89,95.91,4800.0,86.7796,86.8066,86.3026,86.3206,4800.0
2013-08-15 10:00:00,95.77,96.32,95.59,95.6,17000.0,86.1946,86.6896,86.0326,86.0416,17000.0
2013-08-15 10:10:00,95.55,95.92,95.31,95.7,16100.0,85.9966,86.3296,85.7806,86.1316,16100.0
2013-08-15 10:20:00,95.83,96.49,95.72,96.48,19300.0,86.2486,86.8426,86.1496,86.8336,19300.0
2013-08-15 10:30:00,96.4,96.58,96.32,96.58,5200.0,86.7616,86.9236,86.6896,86.9236,5200.0
2013-08-15 10:40:00,96.5,96.63,96.5,96.58,11700.0,86.8516,86.9686,86.8516,86.9236,11700.0
2013-08-15 10:50:00,96.58,96.62,96.51,96.51,11200.0,86.9236,86.9596,86.8606,86.8606,11200.0
2013-08-15 11:00:00,96.51,96.62,96.5,96.53,17700.0,86.8606,86.9596,86.8516,86.8786,17700.0
2013-08-15 11:10:00,96.53,96.66,96.5,96.5,7900.0,86.8786,86.9956,86.8516,86.8516,7900.0
2013-08-15 11:20:00,96.5,96.66,96.5,96.5,11500.0,86.8516,86.9956,86.8516,86.8516,11500.0
2013-08-15 11:30:00,96.51,96.64,96.5,96.54,6800.0,86.8606,86.9776,86.8516,86.8876,6800.0
2013-08-15 11:40:00,96.58,96.61,96.5,96.58,5700.0,86.9236,86.9506,86.8516,86.9236,5700.0
2013-08-15 11:50:00,96.61,96.63,96.37,96.37,10000.0,86.9506,86.9686,86.7346,86.7346,10000.0
2013-08-15 12:00:00,96.35,96.35,95.86,96.13,5000.0,86.7166,86.7166,86.2756,86.5186,5000.0
2013-08-15 12:10:00,96.06,96.32,96.06,96.28,9600.0,86.4556,86.6896,86.4556,86.6536,9600.0
2013-08-15 12:20:00,96.28,96.6,96.28,96.33,5600.0,86.6536,86.9416,86.6536,86.6986,5600.0
2013-08-15 12:30:00,96.28,96.32,96.22,96.28,5400.0,86.6536,86.6896,86.5996,86.6536,5400.0
2013-08-15 12:40:00,96.29,96.56,96.29,96.48,4700.0,86.6626,86.9056,86.6626,86.8336,4700.0
2013-08-15 12:50:00,96.48,96.87,96.46,96.49,6300.0,86.8336,87.1846,86.8156,86.8426,6300.0
2013-08-15 13:00:00,96.55,96.6,96.46,96.46,4300.0,86.8966,86.9416,86.8156,86.8156,4300.0
2013-08-15 13:10:00,96.4,96.47,96.0,96.0,23700.0,86.7616,86.8246,86.4016,86.4016,23700.0
2013-08-15 13:20:00,96.05,96.05,95.99,95.99,2300.0,86.4466,86.4466,86.3926,86.3926,2300.0
2013-08-15 13:30:00,96.03,96.06,95.99,96.06,16600.0,86.4286,86.4556,86.3926,86.4556,16600.0
2013-08-15 13:40:00,95.99,96.06,95.9,96.0,7700.0,86.3926,86.4556,86.3116,86.4016,7700.0
2013-08-15 13:50:00,96.0,96.01,95.88,95.94,7900.0,86.4016,86.4106,86.2936,86.3476,7900.0
2013-08-15 14:00:00,95.93,95.98,95.66,95.66,6700.0,86.3386,86.3836,86.0956,86.0956,6700.0
2013-08-15 14:10:00,95.76,95.78,95.43,95.68,3600.0,86.1856,86.2036,85.8886,86.1136,3600.0
2013-08-15 14:20:00,95.68,96.01,95.62,95.81,5100.0,86.1136,86.4106,86.0596,86.2306,5100.0
2013-08-15 14:30:00,95.82,96.06,95.82,95.9,12600.0,86.2396,86.4556,86.2396,86.3116,12600.0
2013-08-15 14:40:00,95.87,95.88,95.68,95.69,6500.0,86.2846,86.2936,86.1136,86.1226,6500.0
2013-08-15 14:50:00,95.72,95.92,95.54,95.61,16500.0,86.1496,86.3296,85.9876,86.0506,16500.0
2013-08-15 15:00:00,95.6,95.67,95.54,95.59,4200.0,86.0416,86.1046,85.9876,86.0326,4200.0
2013-08-15 15:10:00,95.55,95.59,95.39,95.47,7100.0,85.9966,86.0326,85.8526,85.9246,7100.0
2013-08-15 15:20:00,95.43,95.52,95.38,95.48,5800.0,85.8886,85.9696,85.8436,85.9336,5800.0
2013-08-15 15:30:00,95.49,95.6,95.46,95.53,9000.0,85.9426,86.0416,85.9156,85.9786,9000.0
2013-08-15 15:40:00,95.53,95.59,95.4,95.47,15800.0,85.9786,86.0326,85.8616,85.9246,15800.0
2013-08-15 15:50:00,95.48,95.68,95.44,95.68,44300.0,85.9336,86.1136,85.8976,86.1136,44300.0
2013-08-16 09:30:00,95.74,95.74,95.3,95.48,6400.0,86.1676,86.1676,85.7716,85.9336,6400.0
2013-08-16 09:40:00,95.77,95.98,95.77,95.82,3200.0,86.1946,86.3836,86.1946,86.2396,3200.0
2013-08-16 09:50:00,96.21,96.22,95.64,95.96,1800.0,86.5906,86.5996,86.0776,86.3656,1800.0
2013-08-16 10:00:00,95.97,95.97,95.62,95.93,2800.0,86.3746,86.3746,86.0596,86.3386,2800.0
2013-08-16 10:10:00,95.79,95.84,95.5,95.82,3500.0,86.2126,86.2576,85.9516,86.2396,3500.0
2013-08-16 10:20:00,95.77,96.09,95.52,96.09,4200.0,86.1946,86.4826,85.9696,86.4826,4200.0
2013-08-16 10:30:00,96.06,96.35,95.77,96.24,6400.0,86.4556,86.7166,86.1946,86.6176,6400.0
2013-08-16 10:40:00,96.25,96.54,96.25,96.54,2400.0,86.6266,86.8876,86.6266,86.8876,2400.0
2013-08-16 10:50:00,96.49,96.53,96.18,96.25,7700.0,86.8426,86.8786,86.5636,86.6266,7700.0
2013-08-16 11:00:00,96.22,96.51,96.2,96.32,5000.0,86.5996,86.8606,86.5816,86.6896,5000.0
2013-08-16 11:10:00,96.25,96.43,96.21,96.35,5700.0,86.6266,86.7886,86.5906,86.7166,5700.0
2013-08-16 11:20:00,96.46,96.46,96.03,96.18,4100.0,86.8156,86.8156,86.4286,86.5636,4100.0
2013-08-16 11:30:00,96.11,96.43,96.04,96.33,2000.0,86.5006,86.7886,86.4376,86.6986,2000.0
2013-08-16 11:40:00,96.52,96.52,96.3,96.31,4600.0,86.8696,86.8696,86.6716,86.6806,4600.0
2013-08-16 11:50:00,96.29,96.39,96.26,96.27,1500.0,86.6626,86.7526,86.6356,86.6446,1500.0
2013-08-16 12:00:00,96.29,96.34,96.14,96.15,2500.0,86.6626,86.7076,86.5276,86.5366,2500.0
2013-08-16 12:10:00,96.13,96.4,96.12,96.27,2000.0,86.5186,86.7616,86.5096,86.6446,2000.0
2013-08-16 12:20:00,96.27,96.38,96.24,96.25,3600.0,86.6446,86.7436,86.6176,86.6266,3600.0
2013-08-16 12:30:00,96.27,96.36,96.21,96.23,2200.0,86.6446,86.7256,86.5906,86.6086,2200.0
2013-08-16 12:40:00,96.31,96.32,96.16,96.16,1500.0,86.6806,86.6896,86.5456,86.5456,1500.0
2013-08-16 12:50:00,96.23,96.25,96.12,96.15,3100.0,86.6086,86.6266,86.5096,86.5366,3100.0
2013-08-16 13:00:00,95.99,96.29,95.99,96.17,9800.0,86.3926,86.6626,86.3926,86.5546,9800.0
2013-08-16 13:10:00,96.14,96.17,95.85,95.85,2700.0,86.5276,86.5546,86.2666,86.2666,2700.0
2013-08-16 13:20:00,95.76,95.96,95.76,95.96,600.0,86.1856,86.3656,86.1856,86.3656,600.0
2013-08-16 13:30:00,95.9,95.94,95.72,95.88,5900.0,86.3116,86.3476,86.1496,86.2936,5900.0
2013-08-16 13:40:00,95.77,95.97,95.69,95.97,1300.0,86.1946,86.3746,86.1226,86.3746,1300.0
2013-08-16 13:50:00,95.98,96.05,95.9,96.01,3600.0,86.3836,86.4466,86.3116,86.4106,3600.0
2013-08-16 14:00:00,95.92,95.98,95.55,95.56,5200.0,86.3296,86.3836,85.9966,86.0056,5200.0
2013-08-16 14:10:00,95.61,95.71,95.6,95.62,2900.0,86.0506,86.1406,86.0416,86.0596,2900.0
2013-08-16 14:20:00,95.64,95.9,95.6,95.71,5200.0,86.0776,86.3116,86.0416,86.1406,5200.0
2013-08-16 14:30:00,95.73,95.73,95.54,95.61,3600.0,86.1586,86.1586,85.9876,86.0506,3600.0
2013-08-16 14:40:00,95.59,95.79,95.59,95.79,4200.0,86.0326,86.2126,86.0326,86.2126,4200.0
2013-08-16 14:50:00,95.78,96.13,95.78,96.13,7200.0,86.2036,86.5186,86.2036,86.5186,7200.0
2013-08-16 15:00:00,96.05,96.09,95.93,96.07,3100.0,86.4466,86.4826,86.3386,86.4646,3100.0
2013-08-16 15:10:00,96.03,96.07,95.91,95.91,3400.0,86.4286,86.4646,86.3206,86.3206,3400.0
2013-08-16 15:20:00,95.97,96.26,95.97,96.08,13900.0,86.3746,86.6356,86.3746,86.4736,13900.0
2013-08-16 15:30:00,96.06,96.54,96.02,96.48,5700.0,86.4556,86.8876,86.4196,86.8336,5700.0
2013-08-16 15:40:00,96.48,96.48,96.19,96.21,8100.0,86.8336,86.8336,86.5726,86.5906,8100.0
2013-08-16 15:50:00,96.2,96.38,96.2,96.25,21900.0,86.5816,86.7436,86.5816,86.6266,21900.0
2013-08-19 09:30:00,96.04,96.04,95.63,95.63,5500.0,86.4376,86.4376,86.0686,86.0686,5500.0
2013-08-19 09:40:00,95.73,95.82,95.64,95.82,500.0,86.1586,86.2396,86.0776,86.2396,500.0
2013-08-19 09:50:00,95.84,96.19,95.62,96.19,4600.0,86.2576,86.5726,86.0596,86.5726,4600.0
2013-08-19 10:00:00,96.16,96.37,95.94,96.02,3500.0,86.5456,86.7346,86.3476,86.4196,3500.0
2013-08-19 10:10:00,95.68,96.03,95.67,95.79,2500.0,86.1136,86.4286,86.1046,86.2126,2500.0
2013-08-19 10:20:00,95.76,96.0,95.76,95.89,1400.0,86.1856,86.4016,86.1856,86.3026,1400.0
2013-08-19 10:30:00,95.94,96.02,95.77,96.02,2100.0,86.3476,86.4196,86.1946,86.4196,2100.0
2013-08-19 10:40:00,96.29,96.33,96.13,96.29,700.0,86.6626,86.6986,86.5186,86.6626,700.0
2013-08-19 10:50:00,96.09,96.22,96.0,96.05,3000.0,86.4826,86.5996,86.4016,86.4466,3000.0
2013-08-19 11:00:00,95.87,96.28,95.87,96.28,2200.0,86.2846,86.6536,86.2846,86.6536,2200.0
2013-08-19 11:10:00,96.33,96.69,96.28,96.68,3100.0,86.6986,87.0226,86.6536,87.0136,3100.0
2013-08-19 11:20:00,96.68,96.68,96.39,96.57,8900.0,87.0136,87.0136,86.7526,86.9146,8900.0
2013-08-19 11:30:00,96.46,96.46,96.22,96.31,4200.0,86.8156,86.8156,86.5996,86.6806,4200.0
2013-08-19 11:40:00,96.25,96.31,96.15,96.3,2800.0,86.6266,86.6806,86.5366,86.6716,2800.0
2013-08-19 11:50:00,96.23,96.72,96.23,96.72,7000.0,86.6086,87.0496,86.6086,87.0496,7000.0
2013-08-19 12:00:00,96.66,96.86,96.62,96.79,3500.0,86.9956,87.1756,86.9596,87.1126,3500.0
2013-08-19 12:10:00,96.77,96.77,96.48,96.77,20300.0,87.0946,87.0946,86.8336,87.0946,20300.0
2013-08-19 12:20:00,96.69,96.75,96.44,96.61,6000.0,87.0226,87.0766,86.7976,86.9506,6000.0
2013-08-19 12:30:00,96.65,96.8,96.6,96.67,4100.0,86.9866,87.1216,86.9416,87.0046,4100.0
2013-08-19 12:40:00,96.62,96.82,96.6,96.79,3700.0,86.9596,87.1396,86.9416,87.1126,3700.0
2013-08-19 12:50:00,96.73,96.84,96.66,96.78,3500.0,87.0586,87.1576,86.9956,87.1036,3500.0
2013-08-19 13:00:00,96.77,96.82,96.55,96.56,6700.0,87.0946,87.1396,86.8966,86.9056,6700.0
2013-08-19 13:10:00,96.55,96.56,96.22,96.25,3000.0,86.8966,86.9056,86.5996,86.6266,3000.0
2013-08-19 13:20:00,96.28,96.39,96.11,96.31,6900.0,86.6536,86.7526,86.5006,86.6806,6900.0
2013-08-19 13:30:00,96.3,96.4,96.26,96.36,12300.0,86.6716,86.7616,86.6356,86.7256,12300.0
2013-08-19 13:40:00,96.41,96.51,96.39,96.51,1900.0,86.7706,86.8606,86.7526,86.8606,1900.0
2013-08-19 13:50:00,96.5,96.65,96.5,96.65,2100.0,86.8516,86.9866,86.8516,86.9866,2100.0
2013-08-19 14:00:00,96.65,96.69,96.49,96.52,4000.0,86.9866,87.0226,86.8426,86.8696,4000.0
2013-08-19 14:10:00,96.5,96.77,96.5,96.77,3200.0,86.8516,87.0946,86.8516,87.0946,3200.0
2013-08-19 14:20:00,96.83,96.83,96.55,96.65,6500.0,87.1486,87.1486,86.8966,86.9866,6500.0
2013-08-19 14:30:00,96.68,96.76,96.63,96.73,6900.0,87.0136,87.0856,86.9686,87.0586,6900.0
2013-08-19 14:40:00,96.71,96.95,96.68,96.9,24400.0,87.0406,87.2566,87.0136,87.2116,24400.0
2013-08-19 14:50:00,96.92,97.16,96.92,97.11,10000.0,87.2296,87.4456,87.2296,87.4006,10000.0
2013-08-19 15:00:00,97.16,97.16,96.59,96.62,24000.0,87.4456,87.4456,86.9326,86.9596,24000.0
2013-08-19 15:10:00,96.65,96.97,96.65,96.77,8600.0,86.9866,87.2746,86.9866,87.0946,8600.0
2013-08-19 15:20:00,96.78,97.02,96.78,96.91,6000.0,87.1036,87.3196,87.1036,87.2206,6000.0
2013-08-19 15:30:00,96.91,96.92,96.67,96.67,12500.0,87.2206,87.2296,87.0046,87.0046,12500.0
2013-08-19 15:40:00,96.64,96.9,96.61,96.8,16900.0,86.9776,87.2116,86.9506,87.1216,16900.0
2013-08-19 15:50:00,96.79,96.8,96.58,96.62,20100.0,87.1126,87.1216,86.9236,86.9596,20100.0
2013-08-20 09:30:00,96.51,96.84,96.2,96.23,7100.0,86.8606,87.1576,86.5816,86.6086,7100.0
2013-08-20 09:40:00,96.42,96.42,96.2,96.33,2700.0,86.7796,86.7796,86.5816,86.6986,2700.0
2013-08-20 09:50:00,96.36,96.55,96.33,96.39,1300.0,86.7256,86.8966,86.6986,86.7526,1300.0
2013-08-20 10:00:00,96.43,96.66,96.29,96.66,1400.0,86.7886,86.9956,86.6626,86.9956,1400.0
2013-08-20 10:10:00,96.56,96.64,96.19,96.6,1800.0,86.9056,86.9776,86.5726,86.9416,1800.0
2013-08-20 10:20:00,96.66,97.06,96.6,96.87,6100.0,86.9956,87.3556,86.9416,87.1846,6100.0
2013-08-20 10:30:00,96.92,97.45,96.81,97.45,2700.0,87.2296,87.7066,87.1306,87.7066,2700.0
2013-08-20 10:40:00,97.28,97.35,97.12,97.13,2700.0,87.5536,87.6166,87.4096,87.4186,2700.0
2013-08-20 10:50:00,97.14,97.22,96.92,97.05,3700.0,87.4276,87.4996,87.2296,87.3466,3700.0
2013-08-20 11:00:00,97.1,97.27,97.07,97.26,1100.0,87.3916,87.5446,87.3646,87.5356,1100.0
2013-08-20 11:10:00,97.22,97.46,97.22,97.46,7100.0,87.4996,87.7156,87.4996,87.7156,7100.0
2013-08-20 11:20:00,97.35,97.62,97.33,97.52,2200.0,87.6166,87.8596,87.5986,87.7696,2200.0
2013-08-20 11:30:00,97.51,97.72,97.51,97.59,7900.0,87.7606,87.9496,87.7606,87.8326,7900.0
2013-08-20 11:40:00,97.48,98.06,97.45,98.06,5000.0,87.7336,88.2556,87.7066,88.2556,5000.0
2013-08-20 11:50:00,97.95,98.23,97.92,98.01,3700.0,88.1566,88.4086,88.1296,88.2106,3700.0
2013-08-20 12:00:00,98.13,98.37,98.13,98.33,2600.0,88.3186,88.5346,88.3186,88.4986,2600.0
2013-08-20 12:10:00,98.25,98.8,98.23,98.58,11600.0,88.4266,88.9216,88.4086,88.7236,11600.0
2013-08-20 12:20:00,98.57,98.69,98.44,98.69,3400.0,88.7146,88.8226,88.5976,88.8226,3400.0
2013-08-20 12:30:00,98.69,98.8,97.29,98.8,10400.0,88.8226,88.9216,87.5626,88.9216,10400.0
2013-08-20 12:40:00,98.8,98.95,98.66,98.85,5500.0,88.9216,89.0567,88.7956,88.9666,5500.0
2013-08-20 12:50:00,98.7,98.95,98.7,98.91,2500.0,88.8316,89.0567,88.8316,89.0207,2500.0
2013-08-20 13:00:00,98.92,99.34,98.92,99.18,5100.0,89.0297,89.4077,89.0297,89.2637,5100.0
2013-08-20 13:10:00,99.17,99.3,99.06,99.09,12100.0,89.2547,89.3717,89.1557,89.1827,12100.0
2013-08-20 13:20:00,99.16,99.16,98.87,98.97,3800.0,89.2457,89.2457,88.9846,89.0747,3800.0
2013-08-20 13:30:00,98.99,99.76,98.92,99.68,12700.0,89.0927,89.7857,89.0297,89.7137,12700.0
2013-08-20 13:40:00,99.53,99.53,99.31,99.31,2800.0,89.5787,89.5787,89.3807,89.3807,2800.0
2013-08-20 13:50:00,99.3,99.31,99.04,99.05,8200.0,89.3717,89.3807,89.1377,89.1467,8200.0
2013-08-20 14:00:00,99.11,99.4,99.06,99.15,7400.0,89.2007,89.4617,89.1557,89.2367,7400.0
2013-08-20 14:10:00,99.09,99.09,98.88,98.94,4900.0,89.1827,89.1827,88.9936,89.0477,4900.0
2013-08-20 14:20:00,98.8,98.88,98.69,98.76,10300.0,88.9216,88.9936,88.8226,88.8856,10300.0
2013-08-20 14:30:00,98.72,98.85,98.65,98.84,5600.0,88.8496,88.9666,88.7866,88.9576,5600.0
2013-08-20 14:40:00,98.86,99.07,98.83,99.07,7600.0,88.9756,89.1647,88.9486,89.1647,7600.0
2013-08-20 14:50:00,99.03,99.03,98.89,99.0,5500.0,89.1287,89.1287,89.0027,89.1017,5500.0
2013-08-20 15:00:00,99.01,99.13,98.96,99.06,6100.0,89.1107,89.2187,89.0657,89.1557,6100.0
2013-08-20 15:10:00,99.06,99.1,99.04,99.1,6500.0,89.1557,89.1917,89.1377,89.1917,6500.0
2013-08-20 15:20:00,99.09,99.09,98.9,99.06,17800.0,89.1827,89.1827,89.0117,89.1557,17800.0
2013-08-20 15:30:00,99.06,99.06,98.92,98.92,19300.0,89.1557,89.1557,89.0297,89.0297,19300.0
2013-08-20 15:40:00,98.88,98.92,98.42,98.56,19900.0,88.9936,89.0297,88.5796,88.7056,19900.0
2013-08-20 15:50:00,98.56,98.87,98.56,98.78,38200.0,88.7056,88.9846,88.7056,88.9036,38200.0
2013-08-21 09:30:00,98.41,98.46,98.05,98.42,6200.0,88.5706,88.6156,88.2466,88.5796,6200.0
2013-08-21 09:40:00,98.42,98.79,98.4,98.73,1400.0,88.5796,88.9126,88.5616,88.8586,1400.0
2013-08-21 09:50:00,98.76,98.76,98.26,98.26,3100.0,88.8856,88.8856,88.4356,88.4356,3100.0
2013-08-21 10:00:00,98.37,98.88,98.18,98.62,14700.0,88.5346,88.9936,88.3636,88.7596,14700.0
2013-08-21 10:10:00,98.37,98.4,98.09,98.21,3900.0,88.5346,88.5616,88.2826,88.3906,3900.0
2013-08-21 10:20:00,98.21,98.41,97.97,97.97,10200.0,88.3906,88.5706,88.1746,88.1746,10200.0
2013-08-21 10:30:00,97.97,97.97,97.67,97.81,7700.0,88.1746,88.1746,87.9046,88.0306,7700.0
2013-08-21 10:40:00,97.82,97.82,97.48,97.74,14500.0,88.0396,88.0396,87.7336,87.9676,14500.0
2013-08-21 10:50:00,97.72,97.73,97.55,97.56,1600.0,87.9496,87.9586,87.7966,87.8056,1600.0
2013-08-21 11:00:00,97.54,97.63,97.36,97.37,4600.0,87.7876,87.8686,87.6256,87.6346,4600.0
2013-08-21 11:10:00,97.36,97.36,97.22,97.23,3700.0,87.6256,87.6256,87.4996,87.5086,3700.0
2013-08-21 11:20:00,97.18,97.18,97.02,97.02,1500.0,87.4636,87.4636,87.3196,87.3196,1500.0
2013-08-21 11:30:00,97.02,97.16,96.9,96.92,6800.0,87.3196,87.4456,87.2116,87.2296,6800.0
2013-08-21 11:40:00,96.87,97.02,96.82,96.82,2000.0,87.1846,87.3196,87.1396,87.1396,2000.0
2013-08-21 11:50:00,96.83,96.91,96.73,96.87,4400.0,87.1486,87.2206,87.0586,87.1846,4400.0
2013-08-21 12:00:00,96.92,96.94,96.82,96.83,2000.0,87.2296,87.2476,87.1396,87.1486,2000.0
2013-08-21 12:10:00,96.75,96.76,96.64,96.64,5000.0,87.0766,87.0856,86.9776,86.9776,5000.0
2013-08-21 12:20:00,96.65,96.65,96.47,96.56,5900.0,86.9866,86.9866,86.8246,86.9056,5900.0
2013-08-21 12:30:00,96.52,96.57,96.45,96.5,1900.0,86.8696,86.9146,86.8066,86.8516,1900.0
2013-08-21 12:40:00,96.44,96.55,96.44,96.48,2100.0,86.7976,86.8966,86.7976,86.8336,2100.0
2013-08-21 12:50:00,96.47,96.5,96.42,96.43,3900.0,86.8246,86.8516,86.7796,86.7886,3900.0
2013-08-21 13:00:00,96.43,96.46,96.23,96.23,7500.0,86.7886,86.8156,86.6086,86.6086,7500.0
2013-08-21 13:10:00,96.29,96.87,96.24,96.65,7700.0,86.6626,87.1846,86.6176,86.9866,7700.0
2013-08-21 13:20:00,96.55,96.69,96.24,96.24,12400.0,86.8966,87.0226,86.6176,86.6176,12400.0
2013-08-21 13:30:00,96.29,96.31,96.26,96.26,7500.0,86.6626,86.6806,86.6356,86.6356,7500.0
2013-08-21 13:40:00,96.26,96.66,96.26,96.6,4300.0,86.6356,86.9956,86.6356,86.9416,4300.0
2013-08-21 13:50:00,96.61,96.79,96.6,96.79,1500.0,86.9506,87.1126,86.9416,87.1126,1500.0
2013-08-21 14:00:00,96.78,96.97,96.55,96.97,54400.0,87.1036,87.2746,86.8966,87.2746,54400.0
2013-08-21 14:10:00,97.0,97.33,96.95,97.24,3700.0,87.3016,87.5986,87.2566,87.5176,3700.0
2013-08-21 14:20:00,97.21,97.36,97.19,97.26,9000.0,87.4906,87.6256,87.4726,87.5356,9000.0
2013-08-21 14:30:00,97.26,97.64,97.26,97.49,26100.0,87.5356,87.8776,87.5356,87.7426,26100.0
2013-08-21 14:40:00,97.36,97.82,97.36,97.82,3400.0,87.6256,88.0396,87.6256,88.0396,3400.0
2013-08-21 14:50:00,97.79,97.79,97.55,97.56,4700.0,88.0126,88.0126,87.7966,87.8056,4700.0
2013-08-21 15:00:00,97.57,97.71,97.57,97.69,8000.0,87.8146,87.9406,87.8146,87.9226,8000.0
2013-08-21 15:10:00,97.67,97.74,97.59,97.62,9800.0,87.9046,87.9676,87.8326,87.8596,9800.0
2013-08-21 15:20:00,97.6,97.72,97.59,97.59,13600.0,87.8416,87.9496,87.8326,87.8326,13600.0
2013-08-21 15:30:00,97.59,97.71,97.59,97.65,14600.0,87.8326,87.9406,87.8326,87.8866,14600.0
2013-08-21 15:40:00,97.62,97.72,97.6,97.67,40300.0,87.8596,87.9496,87.8416,87.9046,40300.0
2013-08-21 15:50:00,97.63,97.69,97.29,97.37,15400.0,87.8686,87.9226,87.5626,87.6346,15400.0
2013-08-22 09:30:00,97.75,98.44,97.58,98.44,2800.0,87.9766,88.5976,87.8236,88.5976,2800.0
2013-08-22 09:40:00,98.65,98.73,98.51,98.51,1600.0,88.7866,88.8586,88.6606,88.6606,1600.0
2013-08-22 09:50:00,98.65,98.98,98.65,98.86,2200.0,88.7866,89.0837,88.7866,88.9756,2200.0
2013-08-22 10:00:00,98.92,99.03,98.55,98.55,5300.0,89.0297,89.1287,88.6966,88.6966,5300.0
2013-08-22 10:10:00,98.53,99.06,98.48,98.99,9000.0,88.6786,89.1557,88.6336,89.0927,9000.0
2013-08-22 10:20:00,99.01,99.08,98.36,98.55,6000.0,89.1107,89.1737,88.5256,88.6966,6000.0
2013-08-22 10:30:00,98.55,98.63,98.43,98.46,1700.0,88.6966,88.7686,88.5886,88.6156,1700.0
2013-08-22 10:40:00,98.63,98.8,98.43,98.61,9300.0,88.7686,88.9216,88.5886,88.7506,9300.0
2013-08-22 10:50:00,98.44,98.45,98.23,98.38,3200.0,88.5976,88.6066,88.4086,88.5436,3200.0
2013-08-22 11:00:00,98.38,98.4,98.01,98.17,4200.0,88.5436,88.5616,88.2106,88.3546,4200.0
2013-08-22 11:10:00,98.23,98.34,97.77,97.86,4100.0,88.4086,88.5076,87.9946,88.0756,4100.0
2013-08-22 11:20:00,97.83,97.86,97.55,97.72,3000.0,88.0486,88.0756,87.7966,87.9496,3000.0
2013-08-22 11:30:00,97.78,98.28,97.74,98.27,2500.0,88.0036,88.4536,87.9676,88.4446,2500.0
2013-08-22 11:40:00,98.25,98.46,97.93,98.42,2800.0,88.4266,88.6156,88.1386,88.5796,2800.0
2013-08-22 11:50:00,98.5,98.58,98.37,98.37,2600.0,88.6516,88.7236,88.5346,88.5346,2600.0
2013-08-22 12:00:00,98.37,98.45,98.22,98.29,6700.0,88.5346,88.6066,88.3996,88.4626,6700.0
2013-08-22 12:10:00,98.35,98.38,98.06,98.06,4000.0,88.5166,88.5436,88.2556,88.2556,4000.0
2013-08-22 12:20:00,98.06,98.49,98.06,98.49,2100.0,88.2556,88.6426,88.2556,88.6426,2100.0
2013-08-22 12:30:00,98.38,98.42,98.23,98.42,1900.0,88.5436,88.5796,88.4086,88.5796,1900.0
2013-08-22 12:40:00,98.3,98.39,98.3,98.3,1100.0,88.4716,88.5526,88.4716,88.4716,1100.0
2013-08-22 12:50:00,98.28,98.43,98.02,98.16,5100.0,88.4536,88.5886,88.2196,88.3456,5100.0
2013-08-22 13:00:00,98.26,98.48,98.0,98.15,3600.0,88.4356,88.6336,88.2016,88.3366,3600.0
2013-08-22 13:10:00,98.1,98.19,98.1,98.19,200.0,88.2916,88.3726,88.2916,88.3726,200.0
2013-08-22 13:20:00,98.13,98.25,98.1,98.24,600.0,88.3186,88.4266,88.2916,88.4176,600.0
2013-08-22 13:30:00,98.29,98.5,98.29,98.5,500.0,88.4626,88.6516,88.4626,88.6516,500.0
2013-08-22 13:40:00,98.48,98.55,98.48,98.55,600.0,88.6336,88.6966,88.6336,88.6966,600.0
2013-08-22 13:50:00,98.52,98.7,98.5,98.7,500.0,88.6696,88.8316,88.6516,88.8316,500.0
2013-08-22 14:00:00,98.51,98.51,98.39,98.41,600.0,88.6606,88.6606,88.5526,88.5706,600.0
2013-08-22 14:10:00,98.44,98.48,98.3,98.3,900.0,88.5976,88.6336,88.4716,88.4716,900.0
2013-08-22 14:20:00,98.21,98.3,98.17,98.3,1000.0,88.3906,88.4716,88.3546,88.4716,1000.0
2013-08-22 14:30:00,98.2,98.2,98.13,98.13,700.0,88.3816,88.3816,88.3186,88.3186,700.0
2013-08-22 14:40:00,98.14,98.14,98.0,98.0,800.0,88.3276,88.3276,88.2016,88.2016,800.0
2013-08-22 14:50:00,98.02,98.24,97.99,97.99,1100.0,88.2196,88.4176,88.1926,88.1926,1100.0
2013-08-22 15:00:00,98.01,98.14,97.72,98.14,2000.0,88.2106,88.3276,87.9496,88.3276,2000.0
2013-08-22 15:10:00,98.12,98.22,98.12,98.19,400.0,88.3096,88.3996,88.3096,88.3726,400.0
2013-08-22 15:20:00,98.07,98.5,98.07,98.5,2300.0,88.2646,88.6516,88.2646,88.6516,2300.0
2013-08-22 15:30:00,98.46,98.58,98.33,98.51,7300.0,88.6156,88.7236,88.4986,88.6606,7300.0
2013-08-22 15:40:00,98.47,98.52,98.37,98.51,7200.0,88.6246,88.6696,88.5346,88.6606,7200.0
2013-08-22 15:50:00,98.51,98.55,98.31,98.5,15500.0,88.6606,88.6966,88.4806,88.6516,15500.0
2013-08-23 09:30:00,98.85,99.78,98.28,98.53,2100.0,88.9666,89.8037,88.4536,88.6786,2100.0
2013-08-23 09:40:00,98.28,98.31,97.93,98.05,1900.0,88.4536,88.4806,88.1386,88.2466,1900.0
2013-08-23 09:50:00,97.92,97.94,97.26,97.34,5100.0,88.1296,88.1476,87.5356,87.6076,5100.0
2013-08-23 10:00:00,97.28,97.28,96.45,96.63,4800.0,87.5536,87.5536,86.8066,86.9686,4800.0
2013-08-23 10:10:00,96.67,96.76,96.41,96.67,3000.0,87.0046,87.0856,86.7706,87.0046,3000.0
2013-08-23 10:20:00,96.6,96.81,96.44,96.59,7700.0,86.9416,87.1306,86.7976,86.9326,7700.0
2013-08-23 10:30:00,96.58,96.82,96.41,96.51,4100.0,86.9236,87.1396,86.7706,86.8606,4100.0
2013-08-23 10:40:00,96.54,96.85,96.45,96.45,3400.0,86.8876,87.1666,86.8066,86.8066,3400.0
2013-08-23 10:50:00,96.44,96.89,96.44,96.82,3400.0,86.7976,87.2026,86.7976,87.1396,3400.0
2013-08-23 11:00:00,96.83,97.14,96.83,96.91,11100.0,87.1486,87.4276,87.1486,87.2206,11100.0
2013-08-23 11:10:00,96.94,97.11,96.88,97.0,1700.0,87.2476,87.4006,87.1936,87.3016,1700.0
2013-08-23 11:20:00,97.01,97.01,96.71,96.78,2200.0,87.3106,87.3106,87.0406,87.1036,2200.0
2013-08-23 11:30:00,96.8,96.93,96.79,96.88,2200.0,87.1216,87.2386,87.1126,87.1936,2200.0
2013-08-23 11:40:00,96.88,97.0,96.87,96.87,2100.0,87.1936,87.3016,87.1846,87.1846,2100.0
2013-08-23 11:50:00,96.88,96.9,96.72,96.75,2200.0,87.1936,87.2116,87.0496,87.0766,2200.0
2013-08-23 12:00:00,96.75,96.8,96.62,96.69,2100.0,87.0766,87.1216,86.9596,87.0226,2100.0
2013-08-23 12:10:00,96.71,96.8,96.65,96.74,2400.0,87.0406,87.1216,86.9866,87.0676,2400.0
2013-08-23 12:20:00,96.78,96.78,96.61,96.7,1400.0,87.1036,87.1036,86.9506,87.0316,1400.0
2013-08-23 12:30:00,96.6,97.08,96.6,97.08,3300.0,86.9416,87.3736,86.9416,87.3736,3300.0
2013-08-23 12:40:00,97.0,97.04,96.86,96.88,1400.0,87.3016,87.3376,87.1756,87.1936,1400.0
2013-08-23 12:50:00,97.03,97.04,96.86,96.86,1000.0,87.3286,87.3376,87.1756,87.1756,1000.0
2013-08-23 13:00:00,96.82,96.86,96.65,96.86,1600.0,87.1396,87.1756,86.9866,87.1756,1600.0
2013-08-23 13:10:00,96.95,96.99,96.82,96.82,500.0,87.2566,87.2926,87.1396,87.1396,500.0
2013-08-23 13:20:00,96.93,96.95,96.84,96.85,700.0,87.2386,87.2566,87.1576,87.1666,700.0
2013-08-23 13:30:00,96.88,96.88,96.82,96.86,500.0,87.1936,87.1936,87.1396,87.1756,500.0
2013-08-23 13:40:00,96.87,97.01,96.85,96.96,2300.0,87.1846,87.3106,87.1666,87.2656,2300.0
2013-08-23 13:50:00,96.91,97.02,96.78,96.86,3300.0,87.2206,87.3196,87.1036,87.1756,3300.0
2013-08-23 14:00:00,96.8,96.98,96.8,96.91,1700.0,87.1216,87.2836,87.1216,87.2206,1700.0
2013-08-23 14:10:00,96.82,96.89,96.62,96.77,6000.0,87.1396,87.2026,86.9596,87.0946,6000.0
2013-08-23 14:20:00,96.77,96.97,96.74,96.82,1800.0,87.0946,87.2746,87.0676,87.1396,1800.0
2013-08-23 14:30:00,96.78,97.02,96.78,97.02,3100.0,87.1036,87.3196,87.1036,87.3196,3100.0
2013-08-23 14:40:00,97.05,97.08,96.74,96.89,3400.0,87.3466,87.3736,87.0676,87.2026,3400.0
2013-08-23 14:50:00,96.95,97.02,96.83,96.93,2400.0,87.2566,87.3196,87.1486,87.2386,2400.0
2013-08-23 15:00:00,96.94,97.05,96.81,97.0,5600.0,87.2476,87.3466,87.1306,87.3016,5600.0
2013-08-23 15:10:00,97.0,97.06,96.95,96.96,3200.0,87.3016,87.3556,87.2566,87.2656,3200.0
2013-08-23 15:20:00,96.98,97.26,96.98,97.26,6300.0,87.2836,87.5356,87.2836,87.5356,6300.0
2013-08-23 15:30:00,97.26,97.27,97.03,97.11,6200.0,87.5356,87.5446,87.3286,87.4006,6200.0
2013-08-23 15:40:00,97.09,97.32,97.09,97.28,6000.0,87.3826,87.5896,87.3826,87.5536,6000.0
2013-08-23 15:50:00,97.27,97.38,97.13,97.24,15800.0,87.5446,87.6436,87.4186,87.5176,15800.0
2013-08-26 09:30:00,97.25,97.25,96.27,96.31,4000.0,87.5266,87.5266,86.6446,86.6806,4000.0
2013-08-26 09:40:00,96.22,96.89,96.22,96.72,7300.0,86.5996,87.2026,86.5996,87.0496,7300.0
2013-08-26 09:50:00,96.62,96.81,96.27,96.31,4500.0,86.9596,87.1306,86.6446,86.6806,4500.0
2013-08-26 10:00:00,96.27,97.01,96.26,96.84,9900.0,86.6446,87.3106,86.6356,87.1576,9900.0
2013-08-26 10:10:00,96.86,97.26,96.81,96.86,6600.0,87.1756,87.5356,87.1306,87.1756,6600.0
2013-08-26 10:20:00,96.86,97.19,96.86,97.06,5100.0,87.1756,87.4726,87.1756,87.3556,5100.0
2013-08-26 10:30:00,97.06,97.08,96.86,96.98,3300.0,87.3556,87.3736,87.1756,87.2836,3300.0
2013-08-26 10:40:00,97.09,97.2,96.96,96.96,4600.0,87.3826,87.4816,87.2656,87.2656,4600.0
2013-08-26 10:50:00,97.11,97.11,96.88,96.88,2000.0,87.4006,87.4006,87.1936,87.1936,2000.0
2013-08-26 11:00:00,96.99,97.12,96.82,96.82,3100.0,87.2926,87.4096,87.1396,87.1396,3100.0
2013-08-26 11:10:00,96.93,97.08,96.72,96.95,9500.0,87.2386,87.3736,87.0496,87.2566,9500.0
2013-08-26 11:20:00,96.91,96.96,96.69,96.8,1700.0,87.2206,87.2656,87.0226,87.1216,1700.0
2013-08-26 11:30:00,96.8,97.05,96.8,96.93,3900.0,87.1216,87.3466,87.1216,87.2386,3900.0
2013-08-26 11:40:00,97.04,97.05,96.94,97.0,1000.0,87.3376,87.3466,87.2476,87.3016,1000.0
2013-08-26 11:50:00,96.97,96.98,96.7,96.78,3200.0,87.2746,87.2836,87.0316,87.1036,3200.0
2013-08-26 12:00:00,96.86,96.91,96.63,96.74,4900.0,87.1756,87.2206,86.9686,87.0676,4900.0
2013-08-26 12:10:00,96.77,96.91,96.65,96.79,2400.0,87.0946,87.2206,86.9866,87.1126,2400.0
2013-08-26 12:20:00,96.79,96.97,96.79,96.86,2900.0,87.1126,87.2746,87.1126,87.1756,2900.0
2013-08-26 12:30:00,96.79,96.96,96.75,96.87,3100.0,87.1126,87.2656,87.0766,87.1846,3100.0
2013-08-26 12:40:00,96.87,96.89,96.79,96.79,900.0,87.1846,87.2026,87.1126,87.1126,900.0
2013-08-26 12:50:00,96.88,96.94,96.64,96.73,15100.0,87.1936,87.2476,86.9776,87.0586,15100.0
2013-08-26 13:00:00,96.84,97.01,96.76,97.01,3000.0,87.1576,87.3106,87.0856,87.3106,3000.0
2013-08-26 13:10:00,97.12,97.2,96.9,97.13,8200.0,87.4096,87.4816,87.2116,87.4186,8200.0
2013-08-26 13:20:00,97.18,97.21,96.83,97.01,7800.0,87.4636,87.4906,87.1486,87.3106,7800.0
2013-08-26 13:30:00,97.0,97.12,96.95,96.98,3200.0,87.3016,87.4096,87.2566,87.2836,3200.0
2013-08-26 13:40:00,96.91,97.07,96.89,96.93,900.0,87.2206,87.3646,87.2026,87.2386,900.0
2013-08-26 13:50:00,97.09,97.12,96.99,97.06,900.0,87.3826,87.4096,87.2926,87.3556,900.0
2013-08-26 14:00:00,97.02,97.14,96.92,97.03,1600.0,87.3196,87.4276,87.2296,87.3286,1600.0
2013-08-26 14:10:00,97.12,97.12,97.01,97.01,1200.0,87.4096,87.4096,87.3106,87.3106,1200.0
2013-08-26 14:20:00,97.06,97.11,96.95,96.97,5400.0,87.3556,87.4006,87.2566,87.2746,5400.0
2013-08-26 14:30:00,97.06,97.12,96.97,97.11,1500.0,87.3556,87.4096,87.2746,87.4006,1500.0
2013-08-26 14:40:00,97.12,97.15,97.05,97.11,4000.0,87.4096,87.4366,87.3466,87.4006,4000.0
2013-08-26 14:50:00,97.13,97.22,97.1,97.21,4400.0,87.4186,87.4996,87.3916,87.4906,4400.0
2013-08-26 15:00:00,97.2,97.24,96.99,97.08,19000.0,87.4816,87.5176,87.2926,87.3736,19000.0
2013-08-26 15:10:00,97.11,97.11,96.66,96.85,8400.0,87.4006,87.4006,86.9956,87.1666,8400.0
2013-08-26 15:20:00,96.86,96.88,96.3,96.55,20100.0,87.1756,87.1936,86.6716,86.8966,20100.0
2013-08-26 15:30:00,96.58,96.92,96.53,96.78,5500.0,86.9236,87.2296,86.8786,87.1036,5500.0
2013-08-26 15:40:00,96.74,97.16,96.74,96.89,14600.0,87.0676,87.4456,87.0676,87.2026,14600.0
2013-08-26 15:50:00,96.85,96.93,96.63,96.77,14100.0,87.1666,87.2386,86.9686,87.0946,14100.0
2013-08-27 09:30:00,95.58,95.94,95.4,95.71,3600.0,86.0236,86.3476,85.8616,86.1406,3600.0
2013-08-27 09:40:00,96.08,96.21,95.79,96.05,4400.0,86.4736,86.5906,86.2126,86.4466,4400.0
2013-08-27 09:50:00,96.11,96.86,96.1,96.68,9200.0,86.5006,87.1756,86.4916,87.0136,9200.0
2013-08-27 10:00:00,96.5,96.74,96.28,96.66,25800.0,86.8516,87.0676,86.6536,86.9956,25800.0
2013-08-27 10:10:00,96.5,96.54,95.74,95.93,7700.0,86.8516,86.8876,86.1676,86.3386,7700.0
2013-08-27 10:20:00,95.7,95.81,95.69,95.81,1300.0,86.1316,86.2306,86.1226,86.2306,1300.0
2013-08-27 10:30:00,95.84,96.24,95.84,96.0,7400.0,86.2576,86.6176,86.2576,86.4016,7400.0
2013-08-27 10:40:00,95.99,96.26,95.95,95.95,2500.0,86.3926,86.6356,86.3566,86.3566,2500.0
2013-08-27 10:50:00,95.85,96.14,95.77,96.12,4000.0,86.2666,86.5276,86.1946,86.5096,4000.0
2013-08-27 11:00:00,96.29,96.3,95.86,95.86,3600.0,86.6626,86.6716,86.2756,86.2756,3600.0
2013-08-27 11:10:00,95.9,96.14,95.89,96.14,1400.0,86.3116,86.5276,86.3026,86.5276,1400.0
2013-08-27 11:20:00,96.06,96.06,95.89,95.96,2300.0,86.4556,86.4556,86.3026,86.3656,2300.0
2013-08-27 11:30:00,95.97,96.05,95.85,95.95,2200.0,86.3746,86.4466,86.2666,86.3566,2200.0
2013-08-27 11:40:00,95.95,96.03,95.81,95.86,3100.0,86.3566,86.4286,86.2306,86.2756,3100.0
2013-08-27 11:50:00,96.03,96.03,95.9,96.01,2100.0,86.4286,86.4286,86.3116,86.4106,2100.0
2013-08-27 12:00:00,95.99,95.99,95.8,95.8,2100.0,86.3926,86.3926,86.2216,86.2216,2100.0
2013-08-27 12:10:00,95.77,95.97,95.77,95.84,900.0,86.1946,86.3746,86.1946,86.2576,900.0
2013-08-27 12:20:00,95.86,95.98,95.74,95.98,5700.0,86.2756,86.3836,86.1676,86.3836,5700.0
2013-08-27 12:30:00,95.94,96.12,95.91,95.91,3700.0,86.3476,86.5096,86.3206,86.3206,3700.0
2013-08-27 12:40:00,95.89,95.97,95.82,95.97,1800.0,86.3026,86.3746,86.2396,86.3746,1800.0
2013-08-27 12:50:00,95.94,96.01,95.91,95.91,3400.0,86.3476,86.4106,86.3206,86.3206,3400.0
2013-08-27 13:00:00,95.95,96.0,95.88,96.0,1700.0,86.3566,86.4016,86.2936,86.4016,1700.0
2013-08-27 13:10:00,95.99,96.0,95.88,95.9,1900.0,86.3926,86.4016,86.2936,86.3116,1900.0
2013-08-27 13:20:00,95.8,95.92,95.68,95.73,2800.0,86.2216,86.3296,86.1136,86.1586,2800.0
2013-08-27 13:30:00,95.73,95.89,95.66,95.88,9100.0,86.1586,86.3026,86.0956,86.2936,9100.0
2013-08-27 13:40:00,95.83,96.05,95.8,95.98,7500.0,86.2486,86.4466,86.2216,86.3836,7500.0
2013-08-27 13:50:00,95.93,95.93,95.74,95.74,1400.0,86.3386,86.3386,86.1676,86.1676,1400.0
2013-08-27 14:00:00,95.72,95.77,95.65,95.77,2300.0,86.1496,86.1946,86.0866,86.1946,2300.0
2013-08-27 14:10:00,95.68,95.76,95.44,95.58,7200.0,86.1136,86.1856,85.8976,86.0236,7200.0
2013-08-27 14:20:00,95.6,95.75,95.36,95.74,10300.0,86.0416,86.1766,85.8256,86.1676,10300.0
2013-08-27 14:30:00,95.65,95.75,95.65,95.72,6700.0,86.0866,86.1766,86.0866,86.1496,6700.0
2013-08-27 14:40:00,95.79,96.14,95.79,96.09,4400.0,86.2126,86.5276,86.2126,86.4826,4400.0
2013-08-27 14:50:00,96.01,96.16,96.01,96.07,3200.0,86.4106,86.5456,86.4106,86.4646,3200.0
2013-08-27 15:00:00,96.12,96.39,96.04,96.39,6100.0,86.5096,86.7526,86.4376,86.7526,6100.0
2013-08-27 15:10:00,96.35,96.36,96.13,96.23,12100.0,86.7166,86.7256,86.5186,86.6086,12100.0
2013-08-27 15:20:00,96.25,96.38,96.13,96.22,8100.0,86.6266,86.7436,86.5186,86.5996,8100.0
2013-08-27 15:30:00,96.25,96.29,96.08,96.29,11400.0,86.6266,86.6626,86.4736,86.6626,11400.0
2013-08-27 15:40:00,96.22,96.52,96.18,96.4,10600.0,86.5996,86.8696,86.5636,86.7616,10600.0
2013-08-27 15:50:00,96.37,96.51,96.2,96.2,20200.0,86.7346,86.8606,86.5816,86.5816,20200.0
2013-08-28 09:30:00,96.13,96.5,95.74,96.5,3700.0,86.5186,86.8516,86.1676,86.8516,3700.0
2013-08-28 09:40:00,96.6,96.6,95.9,95.94,2900.0,86.9416,86.9416,86.3116,86.3476,2900.0
2013-08-28 09:50:00,95.94,95.96,95.68,95.83,2500.0,86.3476,86.3656,86.1136,86.2486,2500.0
2013-08-28 10:00:00,96.07,96.11,95.84,95.97,3200.0,86.4646,86.5006,86.2576,86.3746,3200.0
2013-08-28 10:10:00,96.0,96.18,96.0,96.18,1200.0,86.4016,86.5636,86.4016,86.5636,1200.0
2013-08-28 10:20:00,96.07,96.16,96.02,96.12,900.0,86.4646,86.5456,86.4196,86.5096,900.0
2013-08-28 10:30:00,96.16,96.23,96.06,96.22,3400.0,86.5456,86.6086,86.4556,86.5996,3400.0
2013-08-28 10:40:00,96.44,96.44,96.35,96.42,600.0,86.7976,86.7976,86.7166,86.7796,600.0
2013-08-28 10:50:00,96.33,96.69,96.33,96.6,3500.0,86.6986,87.0226,86.6986,86.9416,3500.0
2013-08-28 11:00:00,96.6,96.63,96.6,96.63,400.0,86.9416,86.9686,86.9416,86.9686,400.0
2013-08-28 11:10:00,96.56,96.84,96.56,96.84,7200.0,86.9056,87.1576,86.9056,87.1576,7200.0
2013-08-28 11:20:00,96.87,97.03,96.68,96.76,2300.0,87.1846,87.3286,87.0136,87.0856,2300.0
2013-08-28 11:30:00,96.72,96.98,96.68,96.97,3700.0,87.0496,87.2836,87.0136,87.2746,3700.0
2013-08-28 11:40:00,96.95,97.12,96.93,97.05,4300.0,87.2566,87.4096,87.2386,87.3466,4300.0
2013-08-28 11:50:00,97.05,97.23,97.05,97.23,1800.0,87.3466,87.5086,87.3466,87.5086,1800.0
2013-08-28 12:00:00,97.22,97.22,97.08,97.12,1400.0,87.4996,87.4996,87.3736,87.4096,1400.0
2013-08-28 12:10:00,97.1,97.13,97.06,97.13,1600.0,87.3916,87.4186,87.3556,87.4186,1600.0
2013-08-28 12:20:00,97.13,97.63,97.13,97.52,6500.0,87.4186,87.8686,87.4186,87.7696,6500.0
2013-08-28 12:30:00,97.51,97.52,97.35,97.44,2800.0,87.7606,87.7696,87.6166,87.6976,2800.0
2013-08-28 12:40:00,97.41,97.41,97.1,97.14,7300.0,87.6706,87.6706,87.3916,87.4276,7300.0
2013-08-28 12:50:00,97.19,97.27,97.1,97.2,2000.0,87.4726,87.5446,87.3916,87.4816,2000.0
2013-08-28 13:00:00,97.2,97.3,97.19,97.19,2700.0,87.4816,87.5716,87.4726,87.4726,2700.0
2013-08-28 13:10:00,97.16,97.2,97.07,97.1,2700.0,87.4456,87.4816,87.3646,87.3916,2700.0
2013-08-28 13:20:00,97.12,97.25,97.11,97.25,4100.0,87.4096,87.5266,87.4006,87.5266,4100.0
2013-08-28 13:30:00,97.26,97.28,97.19,97.28,1200.0,87.5356,87.5536,87.4726,87.5536,1200.0
2013-08-28 13:40:00,97.15,97.26,97.15,97.2,1700.0,87.4366,87.5356,87.4366,87.4816,1700.0
2013-08-28 13:50:00,97.22,97.22,97.07,97.16,5400.0,87.4996,87.4996,87.3646,87.4456,5400.0
2013-08-28 14:00:00,97.18,97.18,96.84,96.87,3100.0,87.4636,87.4636,87.1576,87.1846,3100.0
2013-08-28 14:10:00,96.9,97.02,96.9,96.97,3600.0,87.2116,87.3196,87.2116,87.2746,3600.0
2013-08-28 14:20:00,96.96,97.08,96.93,97.08,3300.0,87.2656,87.3736,87.2386,87.3736,3300.0
2013-08-28 14:30:00,97.07,97.07,96.62,96.62,4100.0,87.3646,87.3646,86.9596,86.9596,4100.0
2013-08-28 14:40:00,96.65,96.82,96.56,96.78,3500.0,86.9866,87.1396,86.9056,87.1036,3500.0
2013-08-28 14:50:00,96.77,96.8,96.67,96.67,2700.0,87.0946,87.1216,87.0046,87.0046,2700.0
2013-08-28 15:00:00,96.68,97.04,96.65,96.99,3700.0,87.0136,87.3376,86.9866,87.2926,3700.0
2013-08-28 15:10:00,97.01,97.01,96.63,96.64,4200.0,87.3106,87.3106,86.9686,86.9776,4200.0
2013-08-28 15:20:00,96.69,96.82,96.59,96.59,3400.0,87.0226,87.1396,86.9326,86.9326,3400.0
2013-08-28 15:30:00,96.61,96.9,96.6,96.66,5600.0,86.9506,87.2116,86.9416,86.9956,5600.0
2013-08-28 15:40:00,96.62,96.65,96.42,96.42,7100.0,86.9596,86.9866,86.7796,86.7796,7100.0
2013-08-28 15:50:00,96.44,96.5,96.24,96.32,11400.0,86.7976,86.8516,86.6176,86.6896,11400.0
2013-08-29 09:30:00,95.89,96.16,95.02,95.95,3400.0,86.6649,86.9089,85.8786,86.7191,3400.0
2013-08-29 09:40:00,95.95,96.64,95.95,96.29,5200.0,86.7191,87.3427,86.7191,87.0264,5200.0
2013-08-29 09:50:00,96.3,96.9,96.3,96.43,4900.0,87.0354,87.5777,87.0354,87.1529,4900.0
2013-08-29 10:00:00,96.33,96.38,95.97,96.18,4300.0,87.0625,87.1077,86.7372,86.927,4300.0
2013-08-29 10:10:00,96.2,96.79,96.05,96.4,5800.0,86.945,87.4783,86.8095,87.1258,5800.0
2013-08-29 10:20:00,96.25,96.37,95.82,95.87,3800.0,86.9902,87.0987,86.6016,86.6468,3800.0
2013-08-29 10:30:00,95.9,96.49,95.81,96.49,2000.0,86.6739,87.2072,86.5926,87.2072,2000.0
2013-08-29 10:40:00,96.57,97.02,96.57,96.77,2800.0,87.2795,87.6862,87.2795,87.4602,2800.0
2013-08-29 10:50:00,96.55,96.67,96.5,96.5,1300.0,87.2614,87.3698,87.2162,87.2162,1300.0
2013-08-29 11:00:00,96.54,96.57,96.46,96.55,2100.0,87.2523,87.2795,87.18,87.2614,2100.0
2013-08-29 11:10:00,96.36,96.5,96.36,96.5,800.0,87.0897,87.2162,87.0897,87.2162,800.0
2013-08-29 11:20:00,96.5,96.6,96.39,96.41,2600.0,87.2162,87.3066,87.1168,87.1348,2600.0
2013-08-29 11:30:00,96.52,96.56,96.35,96.44,3000.0,87.2343,87.2704,87.0806,87.162,3000.0
2013-08-29 11:40:00,96.47,96.51,96.34,96.36,14500.0,87.1891,87.2252,87.0716,87.0897,14500.0
2013-08-29 11:50:00,96.37,96.45,96.31,96.38,1300.0,87.0987,87.171,87.0445,87.1077,1300.0
2013-08-29 12:00:00,96.51,96.51,96.29,96.4,1900.0,87.2252,87.2252,87.0264,87.1258,1900.0
2013-08-29 12:10:00,96.32,96.36,96.28,96.33,800.0,87.0535,87.0897,87.0174,87.0625,800.0
2013-08-29 12:20:00,96.46,96.46,96.31,96.33,600.0,87.18,87.18,87.0445,87.0625,600.0
2013-08-29 12:30:00,96.34,96.39,96.12,96.17,2100.0,87.0716,87.1168,86.8727,86.9179,2100.0
2013-08-29 12:40:00,96.14,96.36,96.13,96.36,2200.0,86.8908,87.0897,86.8818,87.0897,2200.0
2013-08-29 12:50:00,96.26,96.45,96.26,96.41,2000.0,86.9993,87.171,86.9993,87.1348,2000.0
2013-08-29 13:00:00,96.48,96.48,96.38,96.48,1000.0,87.1981,87.1981,87.1077,87.1981,1000.0
2013-08-29 13:10:00,96.47,96.47,96.19,96.19,1000.0,87.1891,87.1891,86.936,86.936,1000.0
2013-08-29 13:20:00,96.29,96.29,95.81,95.81,4400.0,87.0264,87.0264,86.5926,86.5926,4400.0
2013-08-29 13:30:00,95.9,95.91,95.82,95.88,2500.0,86.6739,86.6829,86.6016,86.6558,2500.0
2013-08-29 13:40:00,95.88,95.94,95.72,95.75,8200.0,86.6558,86.7101,86.5112,86.5383,8200.0
2013-08-29 13:50:00,95.75,95.75,95.55,95.62,3300.0,86.5383,86.5383,86.3576,86.4208,3300.0
2013-08-29 14:00:00,95.7,95.82,95.57,95.65,6800.0,86.4932,86.6016,86.3757,86.448,6800.0
2013-08-29 14:10:00,95.68,95.7,95.52,95.52,2300.0,86.4751,86.4932,86.3305,86.3305,2300.0
2013-08-29 14:20:00,95.58,95.74,95.58,95.68,4000.0,86.3847,86.5293,86.3847,86.4751,4000.0
2013-08-29 14:30:00,95.68,95.78,95.61,95.61,3700.0,86.4751,86.5655,86.4118,86.4118,3700.0
2013-08-29 14:40:00,95.61,95.87,95.52,95.8,600.0,86.4118,86.6468,86.3305,86.5835,600.0
2013-08-29 14:50:00,95.83,95.93,95.77,95.9,1700.0,86.6106,86.701,86.5564,86.6739,1700.0
2013-08-29 15:00:00,95.85,95.87,95.74,95.76,2200.0,86.6287,86.6468,86.5293,86.5474,2200.0
2013-08-29 15:10:00,95.81,95.88,95.71,95.88,1200.0,86.5926,86.6558,86.5022,86.6558,1200.0
2013-08-29 15:20:00,95.84,95.9,95.5,95.62,7300.0,86.6197,86.6739,86.3124,86.4208,7300.0
2013-08-29 15:30:00,95.62,95.62,95.34,95.41,5900.0,86.4208,86.4208,86.1678,86.2311,5900.0
2013-08-29 15:40:00,95.4,95.43,95.26,95.28,21500.0,86.222,86.2491,86.0955,86.1136,21500.0
2013-08-29 15:50:00,95.28,95.43,95.24,95.4,35900.0,86.1136,86.2491,86.0774,86.222,35900.0
2013-08-30 09:30:00,95.24,95.66,94.61,94.64,4800.0,86.0774,86.457,85.508,85.5351,4800.0
2013-08-30 09:40:00,94.56,95.13,94.44,94.89,7500.0,85.4628,85.978,85.3544,85.7611,7500.0
2013-08-30 09:50:00,94.97,95.32,94.89,95.32,3800.0,85.8334,86.1497,85.7611,86.1497,3800.0
2013-08-30 10:00:00,95.3,95.3,94.85,94.85,3700.0,86.1316,86.1316,85.7249,85.7249,3700.0
2013-08-30 10:10:00,94.78,95.47,94.76,95.47,3300.0,85.6617,86.2853,85.6436,86.2853,3300.0
2013-08-30 10:20:00,95.46,95.51,95.13,95.23,1600.0,86.2762,86.3214,85.978,86.0684,1600.0
2013-08-30 10:30:00,95.23,95.5,95.1,95.43,4100.0,86.0684,86.3124,85.9509,86.2491,4100.0
2013-08-30 10:40:00,95.43,95.43,95.13,95.29,3600.0,86.2491,86.2491,85.978,86.1226,3600.0
2013-08-30 10:50:00,95.21,95.23,95.01,95.16,2400.0,86.0503,86.0684,85.8695,86.0051,2400.0
2013-08-30 11:00:00,95.09,95.66,94.99,95.35,6000.0,85.9418,86.457,85.8515,86.1768,6000.0
2013-08-30 11:10:00,95.34,95.63,95.31,95.62,3500.0,86.1678,86.4299,86.1407,86.4208,3500.0
2013-08-30 11:20:00,95.56,95.61,95.44,95.47,800.0,86.3666,86.4118,86.2582,86.2853,800.0
2013-08-30 11:30:00,95.44,95.44,95.2,95.26,1800.0,86.2582,86.2582,86.0413,86.0955,1800.0
2013-08-30 11:40:00,95.24,95.24,94.88,95.08,4300.0,86.0774,86.0774,85.752,85.9328,4300.0
2013-08-30 11:50:00,95.07,95.22,94.96,95.01,3100.0,85.9238,86.0593,85.8243,85.8695,3100.0
2013-08-30 12:00:00,94.96,95.2,94.94,95.18,1300.0,85.8243,86.0413,85.8063,86.0232,1300.0
2013-08-30 12:10:00,95.21,95.49,95.18,95.49,1400.0,86.0503,86.3034,86.0232,86.3034,1400.0
2013-08-30 12:20:00,95.57,95.59,95.3,95.59,1400.0,86.3757,86.3937,86.1316,86.3937,1400.0
2013-08-30 12:30:00,95.5,95.5,95.26,95.3,1900.0,86.3124,86.3124,86.0955,86.1316,1900.0
2013-08-30 12:40:00,95.28,95.4,95.2,95.3,2600.0,86.1136,86.222,86.0413,86.1316,2600.0
2013-08-30 12:50:00,95.31,95.4,95.16,95.33,1700.0,86.1407,86.222,86.0051,86.1587,1700.0
2013-08-30 13:00:00,95.4,95.5,95.24,95.47,91900.0,86.222,86.3124,86.0774,86.2853,91900.0
2013-08-30 13:10:00,95.4,96.2,95.4,96.02,48000.0,86.222,86.945,86.222,86.7824,48000.0
2013-08-30 13:20:00,96.03,96.22,95.94,96.09,8300.0,86.7914,86.9631,86.7101,86.8456,8300.0
2013-08-30 13:30:00,96.11,96.14,95.68,95.73,21500.0,86.8637,86.8908,86.4751,86.5203,21500.0
2013-08-30 13:40:00,95.66,96.08,95.66,96.05,2900.0,86.457,86.8366,86.457,86.8095,2900.0
2013-08-30 13:50:00,96.04,96.08,95.96,96.0,10300.0,86.8004,86.8366,86.7281,86.7643,10300.0
2013-08-30 14:00:00,96.0,96.14,95.99,95.99,5500.0,86.7643,86.8908,86.7553,86.7553,5500.0
2013-08-30 14:10:00,95.98,96.11,95.87,96.02,11400.0,86.7462,86.8637,86.6468,86.7824,11400.0
2013-08-30 14:20:00,96.0,96.04,95.93,96.01,36000.0,86.7643,86.8004,86.701,86.7733,36000.0
2013-08-30 14:30:00,95.95,96.07,95.88,95.97,4100.0,86.7191,86.8276,86.6558,86.7372,4100.0
2013-08-30 14:40:00,95.97,95.97,95.77,95.81,4400.0,86.7372,86.7372,86.5564,86.5926,4400.0
2013-08-30 14:50:00,95.85,95.92,95.75,95.75,5300.0,86.6287,86.692,86.5383,86.5383,5300.0
2013-08-30 15:00:00,95.75,95.91,95.73,95.77,8500.0,86.5383,86.6829,86.5203,86.5564,8500.0
2013-08-30 15:10:00,95.75,95.95,95.72,95.95,5400.0,86.5383,86.7191,86.5112,86.7191,5400.0
2013-08-30 15:20:00,95.95,95.96,95.63,95.74,14300.0,86.7191,86.7281,86.4299,86.5293,14300.0
2013-08-30 15:30:00,95.73,95.73,95.54,95.56,10100.0,86.5203,86.5203,86.3485,86.3666,10100.0
2013-08-30 15:40:00,95.56,95.83,95.5,95.77,43600.0,86.3666,86.6106,86.3124,86.5564,43600.0
2013-08-30 15:50:00,95.79,96.2,95.64,95.98,79000.0,86.5745,86.945,86.4389,86.7462,79000.0
2013-09-03 09:30:00,96.84,97.82,96.5,96.5,52200.0,87.5235,88.4092,87.2162,87.2162,52200.0
2013-09-03 09:40:00,96.65,96.8,96.36,96.59,4900.0,87.3518,87.4873,87.0897,87.2975,4900.0
2013-09-03 09:50:00,96.5,96.63,95.85,96.05,12200.0,87.2162,87.3337,86.6287,86.8095,12200.0
2013-09-03 10:00:00,95.97,96.48,95.81,96.48,21900.0,86.7372,87.1981,86.5926,87.1981,21900.0
2013-09-03 10:10:00,96.23,96.5,96.06,96.17,13800.0,86.9722,87.2162,86.8185,86.9179,13800.0
2013-09-03 10:20:00,96.19,96.4,96.0,96.12,25600.0,86.936,87.1258,86.7643,86.8727,25600.0
2013-09-03 10:30:00,96.09,96.32,95.95,96.05,8600.0,86.8456,87.0535,86.7191,86.8095,8600.0
2013-09-03 10:40:00,96.16,96.22,95.9,95.92,20300.0,86.9089,86.9631,86.6739,86.692,20300.0
2013-09-03 10:50:00,95.99,96.0,95.66,95.7,8400.0,86.7553,86.7643,86.457,86.4932,8400.0
2013-09-03 11:00:00,95.7,95.76,95.14,95.28,12000.0,86.4932,86.5474,85.987,86.1136,12000.0
2013-09-03 11:10:00,95.28,95.54,95.28,95.44,9300.0,86.1136,86.3485,86.1136,86.2582,9300.0
2013-09-03 11:20:00,95.37,95.43,95.0,95.39,19700.0,86.1949,86.2491,85.8605,86.213,19700.0
2013-09-03 11:30:00,95.3,95.49,95.28,95.36,8900.0,86.1316,86.3034,86.1136,86.1859,8900.0
2013-09-03 11:40:00,95.37,95.43,95.05,95.27,6900.0,86.1949,86.2491,85.9057,86.1045,6900.0
2013-09-03 11:50:00,95.29,95.31,94.96,95.19,8400.0,86.1226,86.1407,85.8243,86.0322,8400.0
2013-09-03 12:00:00,95.22,95.35,95.2,95.35,8200.0,86.0593,86.1768,86.0413,86.1768,8200.0
2013-09-03 12:10:00,95.34,95.35,95.09,95.31,7700.0,86.1678,86.1768,85.9418,86.1407,7700.0
2013-09-03 12:20:00,95.23,95.35,95.23,95.35,7300.0,86.0684,86.1768,86.0684,86.1768,7300.0
2013-09-03 12:30:00,95.34,95.35,95.1,95.26,4400.0,86.1678,86.1768,85.9509,86.0955,4400.0
2013-09-03 12:40:00,95.23,95.25,95.02,95.25,5500.0,86.0684,86.0864,85.8786,86.0864,5500.0
2013-09-03 12:50:00,95.24,95.25,95.12,95.25,5400.0,86.0774,86.0864,85.969,86.0864,5400.0
2013-09-03 13:00:00,95.13,95.2,95.02,95.13,4400.0,85.978,86.0413,85.8786,85.978,4400.0
2013-09-03 13:10:00,95.2,95.4,95.1,95.2,7200.0,86.0413,86.222,85.9509,86.0413,7200.0
2013-09-03 13:20:00,95.2,95.25,95.0,95.12,6000.0,86.0413,86.0864,85.8605,85.969,6000.0
2013-09-03 13:30:00,95.05,95.05,94.7,94.88,8500.0,85.9057,85.9057,85.5894,85.752,8500.0
2013-09-03 13:40:00,94.89,94.95,94.67,94.68,8600.0,85.7611,85.8153,85.5622,85.5713,8600.0
2013-09-03 13:50:00,94.68,94.89,94.49,94.62,20900.0,85.5713,85.7611,85.3996,85.5171,20900.0
2013-09-03 14:00:00,94.69,94.86,94.59,94.61,5200.0,85.5803,85.734,85.4899,85.508,5200.0
2013-09-03 14:10:00,94.7,94.87,94.34,94.51,6100.0,85.5894,85.743,85.264,85.4176,6100.0
2013-09-03 14:20:00,94.37,94.62,94.31,94.62,11700.0,85.2911,85.5171,85.2369,85.5171,11700.0
2013-09-03 14:30:00,94.57,94.66,94.3,94.42,8800.0,85.4719,85.5532,85.2278,85.3363,8800.0
2013-09-03 14:40:00,94.42,94.64,94.26,94.53,8700.0,85.3363,85.5351,85.1917,85.4357,8700.0
2013-09-03 14:50:00,94.52,94.89,94.47,94.89,7500.0,85.4267,85.7611,85.3815,85.7611,7500.0
2013-09-03 15:00:00,94.8,95.25,94.8,95.15,8000.0,85.6797,86.0864,85.6797,85.9961,8000.0
2013-09-03 15:10:00,95.12,95.2,94.97,94.97,7700.0,85.969,86.0413,85.8334,85.8334,7700.0
2013-09-03 15:20:00,95.0,95.1,94.95,94.98,8500.0,85.8605,85.9509,85.8153,85.8424,8500.0
2013-09-03 15:30:00,95.01,95.2,94.99,95.2,11200.0,85.8695,86.0413,85.8515,86.0413,11200.0
2013-09-03 15:40:00,95.19,95.25,95.02,95.07,29700.0,86.0322,86.0864,85.8786,85.9238,29700.0
2013-09-03 15:50:00,95.18,95.24,94.9,95.07,43500.0,86.0232,86.0774,85.7701,85.9238,43500.0
2013-09-04 09:30:00,94.73,95.03,94.73,95.03,3800.0,85.6165,85.8876,85.6165,85.8876,3800.0
2013-09-04 09:40:00,94.96,95.27,94.96,95.25,8300.0,85.8243,86.1045,85.8243,86.0864,8300.0
2013-09-04 09:50:00,95.25,95.31,94.89,94.9,14300.0,86.0864,86.1407,85.7611,85.7701,14300.0
2013-09-04 10:00:00,94.9,94.94,94.76,94.94,12400.0,85.7701,85.8063,85.6436,85.8063,12400.0
2013-09-04 10:10:00,94.94,95.15,94.94,95.14,59800.0,85.8063,85.9961,85.8063,85.987,59800.0
2013-09-04 10:20:00,95.17,95.64,95.17,95.6,10800.0,86.0141,86.4389,86.0141,86.4028,10800.0
2013-09-04 10:30:00,95.59,95.62,95.23,95.36,5400.0,86.3937,86.4208,86.0684,86.1859,5400.0
2013-09-04 10:40:00,95.41,95.54,95.3,95.45,7800.0,86.2311,86.3485,86.1316,86.2672,7800.0
2013-09-04 10:50:00,95.44,95.44,95.11,95.21,12800.0,86.2582,86.2582,85.9599,86.0503,12800.0
2013-09-04 11:00:00,95.32,95.5,95.2,95.2,11700.0,86.1497,86.3124,86.0413,86.0413,11700.0
2013-09-04 11:10:00,95.2,95.36,95.13,95.27,5300.0,86.0413,86.1859,85.978,86.1045,5300.0
2013-09-04 11:20:00,95.24,95.32,95.13,95.2,10800.0,86.0774,86.1497,85.978,86.0413,10800.0
2013-09-04 11:30:00,95.21,95.32,95.17,95.32,2800.0,86.0503,86.1497,86.0141,86.1497,2800.0
2013-09-04 11:40:00,95.26,95.38,95.25,95.28,4000.0,86.0955,86.2039,86.0864,86.1136,4000.0
2013-09-04 11:50:00,95.25,95.32,95.19,95.23,7100.0,86.0864,86.1497,86.0322,86.0684,7100.0
2013-09-04 12:00:00,95.25,95.3,95.15,95.25,3700.0,86.0864,86.1316,85.9961,86.0864,3700.0
2013-09-04 12:10:00,95.28,95.39,95.14,95.24,16700.0,86.1136,86.213,85.987,86.0774,16700.0
2013-09-04 12:20:00,95.23,95.28,95.2,95.22,3400.0,86.0684,86.1136,86.0413,86.0593,3400.0
2013-09-04 12:30:00,95.26,95.28,95.21,95.21,2700.0,86.0955,86.1136,86.0503,86.0503,2700.0
2013-09-04 12:40:00,95.18,95.2,95.01,95.01,3100.0,86.0232,86.0413,85.8695,85.8695,3100.0
2013-09-04 12:50:00,95.09,95.28,95.09,95.21,9300.0,85.9418,86.1136,85.9418,86.0503,9300.0
2013-09-04 13:00:00,95.21,95.26,95.16,95.2,2500.0,86.0503,86.0955,86.0051,86.0413,2500.0
2013-09-04 13:10:00,95.21,95.21,95.08,95.15,5700.0,86.0503,86.0503,85.9328,85.9961,5700.0
2013-09-04 13:20:00,95.12,95.14,95.07,95.1,3100.0,85.969,85.987,85.9238,85.9509,3100.0
2013-09-04 13:30:00,95.09,95.09,94.96,94.96,4200.0,85.9418,85.9418,85.8243,85.8243,4200.0
2013-09-04 13:40:00,94.97,95.0,94.84,94.84,3200.0,85.8334,85.8605,85.7159,85.7159,3200.0
2013-09-04 13:50:00,94.87,94.88,94.78,94.88,3500.0,85.743,85.752,85.6617,85.752,3500.0
2013-09-04 14:00:00,94.85,95.03,94.8,94.82,4800.0,85.7249,85.8876,85.6797,85.6978,4800.0
2013-09-04 14:10:00,94.82,95.01,94.82,95.01,17800.0,85.6978,85.8695,85.6978,85.8695,17800.0
2013-09-04 14:20:00,95.0,95.05,94.98,95.01,6000.0,85.8605,85.9057,85.8424,85.8695,6000.0
2013-09-04 14:30:00,95.02,95.02,94.9,94.93,6300.0,85.8786,85.8786,85.7701,85.7972,6300.0
2013-09-04 14:40:00,94.93,94.95,94.81,94.84,6400.0,85.7972,85.8153,85.6888,85.7159,6400.0
2013-09-04 14:50:00,94.84,94.94,94.83,94.9,9800.0,85.7159,85.8063,85.7069,85.7701,9800.0
2013-09-04 15:00:00,94.88,94.88,94.77,94.82,4700.0,85.752,85.752,85.6526,85.6978,4700.0
2013-09-04 15:10:00,94.84,95.01,94.79,95.01,5700.0,85.7159,85.8695,85.6707,85.8695,5700.0
2013-09-04 15:20:00,95.04,95.04,94.67,94.84,11100.0,85.8966,85.8966,85.5622,85.7159,11100.0
2013-09-04 15:30:00,94.84,94.99,94.76,94.8,7300.0,85.7159,85.8515,85.6436,85.6797,7300.0
2013-09-04 15:40:00,94.8,95.09,94.69,95.05,16700.0,85.6797,85.9418,85.5803,85.9057,16700.0
2013-09-04 15:50:00,95.05,95.05,94.78,94.91,23200.0,85.9057,85.9057,85.6617,85.7792,23200.0
2013-09-05 09:30:00,95.15,95.26,94.79,95.23,8600.0,85.9961,86.0955,85.6707,86.0684,8600.0
2013-09-05 09:40:00,95.16,95.33,95.0,95.16,14500.0,86.0051,86.1587,85.8605,86.0051,14500.0
2013-09-05 09:50:00,95.2,95.2,94.63,95.02,12400.0,86.0413,86.0413,85.5261,85.8786,12400.0
2013-09-05 10:00:00,94.99,95.0,94.25,94.49,12800.0,85.8515,85.8605,85.1827,85.3996,12800.0
2013-09-05 10:10:00,94.58,94.66,94.36,94.48,18400.0,85.4809,85.5532,85.2821,85.3905,18400.0
2013-09-05 10:20:00,94.5,94.79,94.35,94.79,2800.0,85.4086,85.6707,85.273,85.6707,2800.0
2013-09-05 10:30:00,94.92,95.01,94.62,94.62,3600.0,85.7882,85.8695,85.5171,85.5171,3600.0
2013-09-05 10:40:00,94.71,94.96,94.57,94.85,9600.0,85.5984,85.8243,85.4719,85.7249,9600.0
2013-09-05 10:50:00,94.85,95.05,94.84,94.93,5900.0,85.7249,85.9057,85.7159,85.7972,5900.0
2013-09-05 11:00:00,94.93,95.17,94.91,95.11,6200.0,85.7972,86.0141,85.7792,85.9599,6200.0
2013-09-05 11:10:00,95.12,95.23,94.93,95.02,6300.0,85.969,86.0684,85.7972,85.8786,6300.0
2013-09-05 11:20:00,95.0,95.1,94.79,94.93,4500.0,85.8605,85.9509,85.6707,85.7972,4500.0
2013-09-05 11:30:00,94.98,95.08,94.94,94.98,5600.0,85.8424,85.9328,85.8063,85.8424,5600.0
2013-09-05 11:40:00,95.0,95.1,94.98,95.05,9300.0,85.8605,85.9509,85.8424,85.9057,9300.0
2013-09-05 11:50:00,95.08,95.1,95.0,95.07,31900.0,85.9328,85.9509,85.8605,85.9238,31900.0
2013-09-05 12:00:00,95.04,95.1,95.01,95.06,4700.0,85.8966,85.9509,85.8695,85.9147,4700.0
2013-09-05 12:10:00,95.06,95.1,95.01,95.06,10800.0,85.9147,85.9509,85.8695,85.9147,10800.0
2013-09-05 12:20:00,95.1,95.13,95.05,95.11,26100.0,85.9509,85.978,85.9057,85.9599,26100.0
2013-09-05 12:30:00,95.14,95.19,95.04,95.04,22000.0,85.987,86.0322,85.8966,85.8966,22000.0
2013-09-05 12:40:00,95.11,95.15,95.05,95.05,9000.0,85.9599,85.9961,85.9057,85.9057,9000.0
2013-09-05 12:50:00,95.09,95.1,95.0,95.03,9100.0,85.9418,85.9509,85.8605,85.8876,9100.0
2013-09-05 13:00:00,95.04,95.1,95.01,95.08,9200.0,85.8966,85.9509,85.8695,85.9328,9200.0
2013-09-05 13:10:00,95.1,95.11,95.02,95.1,14600.0,85.9509,85.9599,85.8786,85.9509,14600.0
2013-09-05 13:20:00,95.1,95.1,95.06,95.06,6000.0,85.9509,85.9509,85.9147,85.9147,6000.0
2013-09-05 13:30:00,95.06,95.1,95.01,95.06,3000.0,85.9147,85.9509,85.8695,85.9147,3000.0
2013-09-05 13:40:00,95.03,95.1,94.96,94.96,10600.0,85.8876,85.9509,85.8243,85.8243,10600.0
2013-09-05 13:50:00,94.95,95.07,94.87,95.06,6200.0,85.8153,85.9238,85.743,85.9147,6200.0
2013-09-05 14:00:00,94.99,95.1,94.91,95.05,4100.0,85.8515,85.9509,85.7792,85.9057,4100.0
2013-09-05 14:10:00,95.1,95.1,94.92,95.02,6500.0,85.9509,85.9509,85.7882,85.8786,6500.0
2013-09-05 14:20:00,95.09,95.09,94.95,95.05,6000.0,85.9418,85.9418,85.8153,85.9057,6000.0
2013-09-05 14:30:00,95.04,95.08,95.03,95.06,7700.0,85.8966,85.9328,85.8876,85.9147,7700.0
2013-09-05 14:40:00,95.08,95.08,94.95,95.05,6300.0,85.9328,85.9328,85.8153,85.9057,6300.0
2013-09-05 14:50:00,95.05,95.08,94.9,94.95,18700.0,85.9057,85.9328,85.7701,85.8153,18700.0
2013-09-05 15:00:00,94.97,95.05,94.97,95.02,9800.0,85.8334,85.9057,85.8334,85.8786,9800.0
2013-09-05 15:10:00,95.02,95.05,94.94,95.02,10600.0,85.8786,85.9057,85.8063,85.8786,10600.0
2013-09-05 15:20:00,95.03,95.06,95.01,95.05,10700.0,85.8876,85.9147,85.8695,85.9057,10700.0
2013-09-05 15:30:00,95.04,95.06,94.87,94.96,14600.0,85.8966,85.9147,85.743,85.8243,14600.0
2013-09-05 15:40:00,94.98,95.04,94.91,95.01,9700.0,85.8424,85.8966,85.7792,85.8695,9700.0
2013-09-05 15:50:00,94.98,94.98,94.71,94.88,20100.0,85.8424,85.8424,85.5984,85.752,20100.0
2013-09-06 09:30:00,95.67,96.4,95.65,95.65,3100.0,86.466,87.1258,86.448,86.448,3100.0
2013-09-06 09:40:00,95.67,95.69,94.53,95.1,9900.0,86.466,86.4841,85.4357,85.9509,9900.0
2013-09-06 09:50:00,95.29,95.36,94.94,95.02,8300.0,86.1226,86.1859,85.8063,85.8786,8300.0
2013-09-06 10:00:00,95.03,95.08,94.62,94.62,21500.0,85.8876,85.9328,85.5171,85.5171,21500.0
2013-09-06 10:10:00,94.69,94.88,94.63,94.82,10800.0,85.5803,85.752,85.5261,85.6978,10800.0
2013-09-06 10:20:00,94.81,94.92,94.63,94.76,7400.0,85.6888,85.7882,85.5261,85.6436,7400.0
2013-09-06 10:30:00,94.8,95.08,94.74,94.89,8000.0,85.6797,85.9328,85.6255,85.7611,8000.0
2013-09-06 10:40:00,94.9,95.11,94.86,94.86,7000.0,85.7701,85.9599,85.734,85.734,7000.0
2013-09-06 10:50:00,94.88,95.09,94.78,94.92,12400.0,85.752,85.9418,85.6617,85.7882,12400.0
2013-09-06 11:00:00,94.92,95.15,94.92,94.99,10400.0,85.7882,85.9961,85.7882,85.8515,10400.0
2013-09-06 11:10:00,95.05,95.19,94.91,95.1,7400.0,85.9057,86.0322,85.7792,85.9509,7400.0
2013-09-06 11:20:00,95.0,95.09,94.9,94.97,101000.0,85.8605,85.9418,85.7701,85.8334,101000.0
2013-09-06 11:30:00,95.0,95.1,94.88,95.05,16000.0,85.8605,85.9509,85.752,85.9057,16000.0
2013-09-06 11:40:00,94.99,94.99,94.9,94.93,4300.0,85.8515,85.8515,85.7701,85.7972,4300.0
2013-09-06 11:50:00,94.98,95.0,94.89,94.98,10600.0,85.8424,85.8605,85.7611,85.8424,10600.0
2013-09-06 12:00:00,94.95,94.99,94.93,94.94,7900.0,85.8153,85.8515,85.7972,85.8063,7900.0
2013-09-06 12:10:00,94.95,95.0,94.91,94.92,5400.0,85.8153,85.8605,85.7792,85.7882,5400.0
2013-09-06 12:20:00,94.95,95.11,94.89,94.96,13600.0,85.8153,85.9599,85.7611,85.8243,13600.0
2013-09-06 12:30:00,95.0,95.11,94.9,94.9,11700.0,85.8605,85.9599,85.7701,85.7701,11700.0
2013-09-06 12:40:00,94.87,95.07,94.82,95.06,3200.0,85.743,85.9238,85.6978,85.9147,3200.0
2013-09-06 12:50:00,95.08,95.17,95.01,95.1,8700.0,85.9328,86.0141,85.8695,85.9509,8700.0
2013-09-06 13:00:00,95.09,95.25,95.02,95.09,23800.0,85.9418,86.0864,85.8786,85.9418,23800.0
2013-09-06 13:10:00,95.11,95.24,95.07,95.21,10600.0,85.9599,86.0774,85.9238,86.0503,10600.0
2013-09-06 13:20:00,95.21,95.21,95.04,95.19,10100.0,86.0503,86.0503,85.8966,86.0322,10100.0
2013-09-06 13:30:00,95.13,95.18,95.06,95.08,8200.0,85.978,86.0232,85.9147,85.9328,8200.0
2013-09-06 13:40:00,95.05,95.08,94.95,95.0,5300.0,85.9057,85.9328,85.8153,85.8605,5300.0
2013-09-06 13:50:00,94.96,95.1,94.9,94.9,18600.0,85.8243,85.9509,85.7701,85.7701,18600.0
2013-09-06 14:00:00,94.95,95.04,94.9,95.0,20700.0,85.8153,85.8966,85.7701,85.8605,20700.0
2013-09-06 14:10:00,94.99,95.0,94.9,94.96,19700.0,85.8515,85.8605,85.7701,85.8243,19700.0
2013-09-06 14:20:00,94.99,95.03,94.93,94.95,12600.0,85.8515,85.8876,85.7972,85.8153,12600.0
2013-09-06 14:30:00,94.99,95.0,94.93,94.97,7900.0,85.8515,85.8605,85.7972,85.8334,7900.0
2013-09-06 14:40:00,94.99,95.0,94.94,94.98,23800.0,85.8515,85.8605,85.8063,85.8424,23800.0
2013-09-06 14:50:00,94.99,95.03,94.9,94.98,12600.0,85.8515,85.8876,85.7701,85.8424,12600.0
2013-09-06 15:00:00,94.98,95.04,94.87,94.87,5300.0,85.8424,85.8966,85.743,85.743,5300.0
2013-09-06 15:10:00,94.86,94.96,94.8,94.89,12100.0,85.734,85.8243,85.6797,85.7611,12100.0
2013-09-06 15:20:00,94.93,95.04,94.89,94.92,18900.0,85.7972,85.8966,85.7611,85.7882,18900.0
2013-09-06 15:30:00,94.98,95.0,94.82,94.9,12800.0,85.8424,85.8605,85.6978,85.7701,12800.0
2013-09-06 15:40:00,94.93,95.04,94.76,94.83,18400.0,85.7972,85.8966,85.6436,85.7069,18400.0
2013-09-06 15:50:00,94.83,95.01,94.75,94.88,29900.0,85.7069,85.8695,85.6345,85.752,29900.0
2013-09-09 09:30:00,95.0,96.0,94.97,95.71,19200.0,85.8605,86.7643,85.8334,86.5022,19200.0
2013-09-09 09:40:00,95.83,95.99,95.33,95.96,11200.0,86.6106,86.7553,86.1587,86.7281,11200.0
2013-09-09 09:50:00,95.99,96.3,95.95,96.0,21700.0,86.7553,87.0354,86.7191,86.7643,21700.0
2013-09-09 10:00:00,96.11,96.3,95.98,95.98,5900.0,86.8637,87.0354,86.7462,86.7462,5900.0
2013-09-09 10:10:00,96.11,96.49,96.11,96.44,4800.0,86.8637,87.2072,86.8637,87.162,4800.0
2013-09-09 10:20:00,96.52,96.71,96.47,96.62,7400.0,87.2343,87.406,87.1891,87.3246,7400.0
2013-09-09 10:30:00,96.43,96.54,96.25,96.26,5800.0,87.1529,87.2523,86.9902,86.9993,5800.0
2013-09-09 10:40:00,96.26,96.59,96.26,96.49,20400.0,86.9993,87.2975,86.9993,87.2072,20400.0
2013-09-09 10:50:00,96.5,96.67,96.29,96.33,7000.0,87.2162,87.3698,87.0264,87.0625,7000.0
2013-09-09 11:00:00,96.33,96.33,96.18,96.24,2000.0,87.0625,87.0625,86.927,86.9812,2000.0
2013-09-09 11:10:00,96.32,96.37,95.92,96.13,3600.0,87.0535,87.0987,86.692,86.8818,3600.0
2013-09-09 11:20:00,96.08,96.25,95.95,96.1,4700.0,86.8366,86.9902,86.7191,86.8547,4700.0
2013-09-09 11:30:00,96.17,96.24,96.1,96.1,1300.0,86.9179,86.9812,86.8547,86.8547,1300.0
2013-09-09 11:40:00,96.22,96.23,96.02,96.21,2800.0,86.9631,86.9722,86.7824,86.9541,2800.0
2013-09-09 11:50:00,96.29,96.3,96.19,96.23,2100.0,87.0264,87.0354,86.936,86.9722,2100.0
2013-09-09 12:00:00,96.24,96.24,96.1,96.16,2300.0,86.9812,86.9812,86.8547,86.9089,2300.0
2013-09-09 12:10:00,96.28,96.41,96.22,96.33,12700.0,87.0174,87.1348,86.9631,87.0625,12700.0
2013-09-09 12:20:00,96.27,96.36,96.26,96.29,3900.0,87.0083,87.0897,86.9993,87.0264,3900.0
2013-09-09 12:30:00,96.3,96.51,96.25,96.51,3200.0,87.0354,87.2252,86.9902,87.2252,3200.0
2013-09-09 12:40:00,96.45,96.54,96.41,96.42,3100.0,87.171,87.2523,87.1348,87.1439,3100.0
2013-09-09 12:50:00,96.42,96.47,96.38,96.46,2900.0,87.1439,87.1891,87.1077,87.18,2900.0
2013-09-09 13:00:00,96.43,96.56,96.4,96.44,9200.0,87.1529,87.2704,87.1258,87.162,9200.0
2013-09-09 13:10:00,96.41,96.48,96.34,96.34,5800.0,87.1348,87.1981,87.0716,87.0716,5800.0
2013-09-09 13:20:00,96.34,96.48,96.32,96.4,4700.0,87.0716,87.1981,87.0535,87.1258,4700.0
2013-09-09 13:30:00,96.38,96.47,96.34,96.41,4500.0,87.1077,87.1891,87.0716,87.1348,4500.0
2013-09-09 13:40:00,96.4,96.48,96.35,96.45,5400.0,87.1258,87.1981,87.0806,87.171,5400.0
2013-09-09 13:50:00,96.47,96.73,96.37,96.59,19700.0,87.1891,87.4241,87.0987,87.2975,19700.0
2013-09-09 14:00:00,96.59,96.8,96.42,96.75,38700.0,87.2975,87.4873,87.1439,87.4421,38700.0
2013-09-09 14:10:00,96.8,96.8,96.66,96.79,4800.0,87.4873,87.4873,87.3608,87.4783,4800.0
2013-09-09 14:20:00,96.79,96.79,96.61,96.62,8500.0,87.4783,87.4783,87.3156,87.3246,8500.0
2013-09-09 14:30:00,96.64,96.73,96.56,96.65,16300.0,87.3427,87.4241,87.2704,87.3518,16300.0
2013-09-09 14:40:00,96.67,96.71,96.55,96.58,9100.0,87.3698,87.406,87.2614,87.2885,9100.0
2013-09-09 14:50:00,96.68,96.74,96.65,96.7,13400.0,87.3789,87.4331,87.3518,87.3969,13400.0
2013-09-09 15:00:00,96.71,96.75,96.63,96.69,11600.0,87.406,87.4421,87.3337,87.3879,11600.0
2013-09-09 15:10:00,96.7,96.89,96.68,96.82,15400.0,87.3969,87.5687,87.3789,87.5054,15400.0
2013-09-09 15:20:00,96.86,96.86,96.66,96.73,9800.0,87.5416,87.5416,87.3608,87.4241,9800.0
2013-09-09 15:30:00,96.76,96.79,96.71,96.75,16700.0,87.4512,87.4783,87.406,87.4421,16700.0
2013-09-09 15:40:00,96.75,96.75,96.64,96.67,25400.0,87.4421,87.4421,87.3427,87.3698,25400.0
2013-09-09 15:50:00,96.7,96.75,96.62,96.71,27500.0,87.3969,87.4421,87.3246,87.406,27500.0
2013-09-10 09:30:00,97.73,97.73,96.94,97.28,8700.0,88.3279,88.3279,87.6139,87.9211,8700.0
2013-09-10 09:40:00,97.28,98.45,97.28,98.06,10200.0,87.9211,88.9786,87.9211,88.6261,10200.0
2013-09-10 09:50:00,98.05,98.71,97.75,98.69,4500.0,88.6171,89.2136,88.3459,89.1955,4500.0
2013-09-10 10:00:00,98.63,99.59,98.63,99.49,14700.0,89.1413,90.0089,89.1413,89.9185,14700.0
2013-09-10 10:10:00,99.54,99.55,98.86,99.03,16900.0,89.9637,89.9728,89.3491,89.5028,16900.0
2013-09-10 10:20:00,99.03,99.35,98.86,99.35,6400.0,89.5028,89.792,89.3491,89.792,6400.0
2013-09-10 10:30:00,99.44,99.5,99.0,99.04,9500.0,89.8733,89.9276,89.4757,89.5118,9500.0
2013-09-10 10:40:00,98.99,99.07,98.62,98.97,13800.0,89.4666,89.5389,89.1322,89.4486,13800.0
2013-09-10 10:50:00,98.83,99.14,98.76,99.07,4400.0,89.322,89.6022,89.2588,89.5389,4400.0
2013-09-10 11:00:00,98.92,98.96,98.53,98.75,3300.0,89.4034,89.4395,89.0509,89.2497,3300.0
2013-09-10 11:10:00,98.88,98.99,98.72,98.72,3000.0,89.3672,89.4666,89.2226,89.2226,3000.0
2013-09-10 11:20:00,98.74,98.77,98.63,98.77,1400.0,89.2407,89.2678,89.1413,89.2678,1400.0
2013-09-10 11:30:00,98.67,98.79,98.67,98.68,2000.0,89.1774,89.2859,89.1774,89.1865,2000.0
2013-09-10 11:40:00,98.56,98.56,98.25,98.27,3000.0,89.078,89.078,88.7978,88.8159,3000.0
2013-09-10 11:50:00,98.36,98.54,98.36,98.4,2900.0,88.8972,89.0599,88.8972,88.9334,2900.0
2013-09-10 12:00:00,98.39,98.54,98.37,98.54,2100.0,88.9244,89.0599,88.9063,89.0599,2100.0
2013-09-10 12:10:00,98.5,98.55,98.28,98.48,4900.0,89.0238,89.069,88.8249,89.0057,4900.0
2013-09-10 12:20:00,98.35,98.41,98.3,98.4,900.0,88.8882,88.9424,88.843,88.9334,900.0
2013-09-10 12:30:00,98.46,98.46,98.34,98.36,3200.0,88.9876,88.9876,88.8792,88.8972,3200.0
2013-09-10 12:40:00,98.34,98.35,98.14,98.28,4400.0,88.8792,88.8882,88.6984,88.8249,4400.0
2013-09-10 12:50:00,98.3,98.35,98.25,98.28,5200.0,88.843,88.8882,88.7978,88.8249,5200.0
2013-09-10 13:00:00,98.29,98.48,98.26,98.42,4500.0,88.834,89.0057,88.8069,88.9515,4500.0
2013-09-10 13:10:00,98.34,98.55,98.17,98.35,5400.0,88.8792,89.069,88.7255,88.8882,5400.0
2013-09-10 13:20:00,98.53,99.03,98.47,98.92,18700.0,89.0509,89.5028,88.9967,89.4034,18700.0
2013-09-10 13:30:00,98.98,99.06,98.85,98.89,11500.0,89.4576,89.5299,89.3401,89.3763,11500.0
2013-09-10 13:40:00,98.87,98.98,98.85,98.92,14000.0,89.3582,89.4576,89.3401,89.4034,14000.0
2013-09-10 13:50:00,98.97,99.07,98.91,99.01,13300.0,89.4486,89.5389,89.3943,89.4847,13300.0
2013-09-10 14:00:00,99.01,99.11,98.97,98.99,15800.0,89.4847,89.5751,89.4486,89.4666,15800.0
2013-09-10 14:10:00,98.97,99.13,98.91,99.07,14900.0,89.4486,89.5932,89.3943,89.5389,14900.0
2013-09-10 14:20:00,99.12,99.16,99.03,99.09,3600.0,89.5841,89.6203,89.5028,89.557,3600.0
2013-09-10 14:30:00,99.13,99.13,98.85,98.85,4000.0,89.5932,89.5932,89.3401,89.3401,4000.0
2013-09-10 14:40:00,98.88,99.07,98.88,99.05,2800.0,89.3672,89.5389,89.3672,89.5209,2800.0
2013-09-10 14:50:00,99.07,99.07,98.95,99.02,4500.0,89.5389,89.5389,89.4305,89.4938,4500.0
2013-09-10 15:00:00,99.03,99.03,98.95,98.97,7100.0,89.5028,89.5028,89.4305,89.4486,7100.0
2013-09-10 15:10:00,98.97,99.03,98.92,99.03,6700.0,89.4486,89.5028,89.4034,89.5028,6700.0
2013-09-10 15:20:00,99.03,99.31,99.02,99.03,14200.0,89.5028,89.7559,89.4938,89.5028,14200.0
2013-09-10 15:30:00,99.0,99.09,98.9,98.94,14200.0,89.4757,89.557,89.3853,89.4214,14200.0
2013-09-10 15:40:00,98.97,99.14,98.93,98.94,25800.0,89.4486,89.6022,89.4124,89.4214,25800.0
2013-09-10 15:50:00,98.95,99.39,98.91,99.38,38800.0,89.4305,89.8282,89.3943,89.8191,38800.0
2013-09-11 09:30:00,99.51,100.34,99.36,100.32,13000.0,89.9366,90.6868,89.801,90.6687,13000.0
2013-09-11 09:40:00,100.25,100.33,99.8,100.08,6900.0,90.6054,90.6777,90.1987,90.4518,6900.0
2013-09-11 09:50:00,99.89,100.13,99.8,100.0,12900.0,90.2801,90.497,90.1987,90.3795,12900.0
2013-09-11 10:00:00,100.0,100.1,99.81,100.0,9600.0,90.3795,90.4698,90.2077,90.3795,9600.0
2013-09-11 10:10:00,99.94,100.1,99.58,99.83,11200.0,90.3252,90.4698,89.9999,90.2258,11200.0
2013-09-11 10:20:00,99.82,99.87,99.63,99.75,6900.0,90.2168,90.262,90.0451,90.1535,6900.0
2013-09-11 10:30:00,99.85,100.17,99.85,100.1,15500.0,90.2439,90.5331,90.2439,90.4698,15500.0
2013-09-11 10:40:00,100.09,100.18,100.02,100.18,7300.0,90.4608,90.5422,90.3975,90.5422,7300.0
2013-09-11 10:50:00,100.18,100.5,100.14,100.43,9400.0,90.5422,90.8314,90.506,90.7681,9400.0
2013-09-11 11:00:00,100.29,100.33,99.92,100.13,6800.0,90.6416,90.6777,90.3072,90.497,6800.0
2013-09-11 11:10:00,100.16,100.16,99.89,99.89,3000.0,90.5241,90.5241,90.2801,90.2801,3000.0
2013-09-11 11:20:00,99.86,99.93,99.76,99.86,2300.0,90.2529,90.3162,90.1626,90.2529,2300.0
2013-09-11 11:30:00,99.82,100.07,99.82,100.05,4200.0,90.2168,90.4427,90.2168,90.4247,4200.0
2013-09-11 11:40:00,100.08,100.08,99.94,100.04,2300.0,90.4518,90.4518,90.3252,90.4156,2300.0
2013-09-11 11:50:00,100.06,100.14,100.01,100.01,2000.0,90.4337,90.506,90.3885,90.3885,2000.0
2013-09-11 12:00:00,100.08,100.13,100.02,100.02,2900.0,90.4518,90.497,90.3975,90.3975,2900.0
2013-09-11 12:10:00,100.06,100.06,99.89,99.99,2400.0,90.4337,90.4337,90.2801,90.3704,2400.0
2013-09-11 12:20:00,99.96,100.03,99.91,100.0,5600.0,90.3433,90.4066,90.2981,90.3795,5600.0
2013-09-11 12:30:00,100.0,100.02,99.88,99.94,5000.0,90.3795,90.3975,90.271,90.3252,5000.0
2013-09-11 12:40:00,99.94,100.01,99.94,100.01,800.0,90.3252,90.3885,90.3252,90.3885,800.0
2013-09-11 12:50:00,100.02,100.1,99.96,100.03,4400.0,90.3975,90.4698,90.3433,90.4066,4400.0
2013-09-11 13:00:00,100.06,100.21,100.05,100.19,7500.0,90.4337,90.5693,90.4247,90.5512,7500.0
2013-09-11 13:10:00,100.17,100.22,100.08,100.08,3100.0,90.5331,90.5783,90.4518,90.4518,3100.0
2013-09-11 13:20:00,100.12,100.21,100.12,100.15,3500.0,90.4879,90.5693,90.4879,90.515,3500.0
2013-09-11 13:30:00,100.15,100.27,100.15,100.21,4200.0,90.515,90.6235,90.515,90.5693,4200.0
2013-09-11 13:40:00,100.17,100.23,100.17,100.22,2600.0,90.5331,90.5873,90.5331,90.5783,2600.0
2013-09-11 13:50:00,100.21,100.28,100.13,100.2,2100.0,90.5693,90.6325,90.497,90.5602,2100.0
2013-09-11 14:00:00,100.16,100.16,100.01,100.06,4700.0,90.5241,90.5241,90.3885,90.4337,4700.0
2013-09-11 14:10:00,100.05,100.05,99.8,99.87,6400.0,90.4247,90.4247,90.1987,90.262,6400.0
2013-09-11 14:20:00,99.81,99.87,99.72,99.84,1800.0,90.2077,90.262,90.1264,90.2349,1800.0
2013-09-11 14:30:00,99.83,99.87,99.73,99.81,2100.0,90.2258,90.262,90.1354,90.2077,2100.0
2013-09-11 14:40:00,99.73,99.84,99.67,99.82,2800.0,90.1354,90.2349,90.0812,90.2168,2800.0
2013-09-11 14:50:00,99.83,99.89,99.78,99.78,1600.0,90.2258,90.2801,90.1806,90.1806,1600.0
2013-09-11 15:00:00,99.74,99.8,99.65,99.68,3400.0,90.1445,90.1987,90.0631,90.0903,3400.0
2013-09-11 15:10:00,99.68,99.68,99.55,99.64,4000.0,90.0903,90.0903,89.9728,90.0541,4000.0
2013-09-11 15:20:00,99.61,99.69,99.47,99.47,6600.0,90.027,90.0993,89.9005,89.9005,6600.0
2013-09-11 15:30:00,99.44,99.65,99.42,99.6,5500.0,89.8733,90.0631,89.8553,90.018,5500.0
2013-09-11 15:40:00,99.59,99.65,99.36,99.39,7000.0,90.0089,90.0631,89.801,89.8282,7000.0
2013-09-11 15:50:00,99.42,99.79,99.4,99.79,14600.0,89.8553,90.1897,89.8372,90.1897,14600.0
2013-09-12 09:30:00,99.63,100.0,99.58,99.94,4200.0,90.0451,90.3795,89.9999,90.3252,4200.0
2013-09-12 09:40:00,99.97,100.0,99.71,99.76,5300.0,90.3524,90.3795,90.1174,90.1626,5300.0
2013-09-12 09:50:00,99.75,100.03,99.64,99.88,10800.0,90.1535,90.4066,90.0541,90.271,10800.0
2013-09-12 10:00:00,99.88,99.94,99.78,99.9,3200.0,90.271,90.3252,90.1806,90.2891,3200.0
2013-09-12 10:10:00,99.92,99.92,99.75,99.87,1800.0,90.3072,90.3072,90.1535,90.262,1800.0
2013-09-12 10:20:00,99.78,99.95,99.77,99.93,3600.0,90.1806,90.3343,90.1716,90.3162,3600.0
2013-09-12 10:30:00,99.97,99.99,99.8,99.8,6600.0,90.3524,90.3704,90.1987,90.1987,6600.0
2013-09-12 10:40:00,99.95,100.0,99.74,99.92,3500.0,90.3343,90.3795,90.1445,90.3072,3500.0
2013-09-12 10:50:00,99.96,100.0,99.93,99.97,3900.0,90.3433,90.3795,90.3162,90.3524,3900.0
2013-09-12 11:00:00,99.98,100.0,99.85,99.86,7200.0,90.3614,90.3795,90.2439,90.2529,7200.0
2013-09-12 11:10:00,99.85,99.95,99.78,99.92,3000.0,90.2439,90.3343,90.1806,90.3072,3000.0
2013-09-12 11:20:00,99.82,99.92,99.7,99.83,3100.0,90.2168,90.3072,90.1083,90.2258,3100.0
2013-09-12 11:30:00,99.83,99.83,99.57,99.66,6600.0,90.2258,90.2258,89.9908,90.0722,6600.0
2013-09-12 11:40:00,99.68,99.86,99.65,99.86,3500.0,90.0903,90.2529,90.0631,90.2529,3500.0
2013-09-12 11:50:00,99.86,100.0,99.85,99.9,3200.0,90.2529,90.3795,90.2439,90.2891,3200.0
2013-09-12 12:00:00,99.96,99.96,99.72,99.9,7800.0,90.3433,90.3433,90.1264,90.2891,7800.0
2013-09-12 12:10:00,99.88,99.91,99.53,99.53,6100.0,90.271,90.2981,89.9547,89.9547,6100.0
2013-09-12 12:20:00,99.52,99.52,99.26,99.31,3000.0,89.9456,89.9456,89.7107,89.7559,3000.0
2013-09-12 12:30:00,99.28,99.44,99.28,99.44,1200.0,89.7287,89.8733,89.7287,89.8733,1200.0
2013-09-12 12:40:00,99.43,99.58,99.43,99.54,3400.0,89.8643,89.9999,89.8643,89.9637,3400.0
2013-09-12 12:50:00,99.44,99.63,99.37,99.63,1800.0,89.8733,90.0451,89.8101,90.0451,1800.0
2013-09-12 13:00:00,99.64,99.83,99.64,99.83,3000.0,90.0541,90.2258,90.0541,90.2258,3000.0
2013-09-12 13:10:00,99.84,99.98,99.84,99.96,1900.0,90.2349,90.3614,90.2349,90.3433,1900.0
2013-09-12 13:20:00,99.89,99.96,99.78,99.87,2900.0,90.2801,90.3433,90.1806,90.262,2900.0
2013-09-12 13:30:00,99.87,99.95,99.85,99.9,2200.0,90.262,90.3343,90.2439,90.2891,2200.0
2013-09-12 13:40:00,99.94,99.94,99.81,99.81,3800.0,90.3252,90.3252,90.2077,90.2077,3800.0
2013-09-12 13:50:00,99.8,99.95,99.8,99.86,3200.0,90.1987,90.3343,90.1987,90.2529,3200.0
2013-09-12 14:00:00,99.91,99.97,99.86,99.97,4600.0,90.2981,90.3524,90.2529,90.3524,4600.0
2013-09-12 14:10:00,99.97,100.08,99.95,99.97,39100.0,90.3524,90.4518,90.3343,90.3524,39100.0
2013-09-12 14:20:00,99.99,99.99,99.81,99.84,2300.0,90.3704,90.3704,90.2077,90.2349,2300.0
2013-09-12 14:30:00,99.87,99.88,99.79,99.86,7700.0,90.262,90.271,90.1897,90.2529,7700.0
2013-09-12 14:40:00,99.85,100.0,99.83,100.0,6000.0,90.2439,90.3795,90.2258,90.3795,6000.0
2013-09-12 14:50:00,100.0,100.0,99.91,99.92,11700.0,90.3795,90.3795,90.2981,90.3072,11700.0
2013-09-12 15:00:00,99.92,99.95,99.86,99.88,7800.0,90.3072,90.3343,90.2529,90.271,7800.0
2013-09-12 15:10:00,99.89,99.95,99.86,99.95,6900.0,90.2801,90.3343,90.2529,90.3343,6900.0
2013-09-12 15:20:00,99.95,99.96,99.85,99.92,7100.0,90.3343,90.3433,90.2439,90.3072,7100.0
2013-09-12 15:30:00,99.92,99.92,99.79,99.85,36300.0,90.3072,90.3072,90.1897,90.2439,36300.0
2013-09-12 15:40:00,99.84,99.94,99.78,99.86,14500.0,90.2349,90.3252,90.1806,90.2529,14500.0
2013-09-12 15:50:00,99.85,99.91,99.74,99.91,13100.0,90.2439,90.2981,90.1445,90.2981,13100.0
2013-09-13 09:30:00,99.66,99.67,99.05,99.48,16500.0,90.0722,90.0812,89.5209,89.9095,16500.0
2013-09-13 09:40:00,99.5,99.5,98.76,98.89,20500.0,89.9276,89.9276,89.2588,89.3763,20500.0
2013-09-13 09:50:00,98.78,98.88,98.29,98.29,8700.0,89.2768,89.3672,88.834,88.834,8700.0
2013-09-13 10:00:00,98.29,98.48,98.2,98.21,10800.0,88.834,89.0057,88.7526,88.7617,10800.0
2013-09-13 10:10:00,98.46,98.46,97.91,97.91,13500.0,88.9876,88.9876,88.4905,88.4905,13500.0
2013-09-13 10:20:00,97.9,98.01,97.64,97.91,10500.0,88.4815,88.5809,88.2465,88.4905,10500.0
2013-09-13 10:30:00,97.82,98.15,97.81,98.12,3700.0,88.4092,88.7074,88.4002,88.6803,3700.0
2013-09-13 10:40:00,98.04,98.5,97.99,98.13,6400.0,88.608,89.0238,88.5628,88.6894,6400.0
2013-09-13 10:50:00,98.07,98.39,98.07,98.2,6200.0,88.6351,88.9244,88.6351,88.7526,6200.0
2013-09-13 11:00:00,98.15,98.26,98.15,98.26,1800.0,88.7074,88.8069,88.7074,88.8069,1800.0
2013-09-13 11:10:00,98.2,98.39,98.18,98.38,5300.0,88.7526,88.9244,88.7346,88.9153,5300.0
2013-09-13 11:20:00,98.34,98.66,98.29,98.66,2500.0,88.8792,89.1684,88.834,89.1684,2500.0
2013-09-13 11:30:00,98.65,98.99,98.65,98.99,8300.0,89.1593,89.4666,89.1593,89.4666,8300.0
2013-09-13 11:40:00,98.96,98.99,98.86,98.89,2700.0,89.4395,89.4666,89.3491,89.3763,2700.0
2013-09-13 11:50:00,98.83,98.95,98.83,98.89,1100.0,89.322,89.4305,89.322,89.3763,1100.0
2013-09-13 12:00:00,98.83,98.88,98.72,98.73,2700.0,89.322,89.3672,89.2226,89.2317,2700.0
2013-09-13 12:10:00,98.78,98.87,98.71,98.87,2400.0,89.2768,89.3582,89.2136,89.3582,2400.0
2013-09-13 12:20:00,98.91,99.11,98.82,98.91,3500.0,89.3943,89.5751,89.313,89.3943,3500.0
2013-09-13 12:30:00,98.87,98.87,98.78,98.78,600.0,89.3582,89.3582,89.2768,89.2768,600.0
2013-09-13 12:40:00,98.8,99.01,98.77,98.97,2200.0,89.2949,89.4847,89.2678,89.4486,2200.0
2013-09-13 12:50:00,99.01,99.12,99.01,99.06,2400.0,89.4847,89.5841,89.4847,89.5299,2400.0
2013-09-13 13:00:00,99.02,99.16,98.93,99.0,4100.0,89.4938,89.6203,89.4124,89.4757,4100.0
2013-09-13 13:10:00,99.13,99.13,98.97,98.97,400.0,89.5932,89.5932,89.4486,89.4486,400.0
2013-09-13 13:20:00,98.97,99.08,98.96,99.08,1500.0,89.4486,89.548,89.4395,89.548,1500.0
2013-09-13 13:30:00,99.11,99.19,99.1,99.14,1400.0,89.5751,89.6474,89.5661,89.6022,1400.0
2013-09-13 13:40:00,99.15,99.38,99.15,99.27,1400.0,89.6112,89.8191,89.6112,89.7197,1400.0
2013-09-13 13:50:00,99.31,99.39,99.31,99.32,3100.0,89.7559,89.8282,89.7559,89.7649,3100.0
2013-09-13 14:00:00,99.34,99.43,99.33,99.35,2200.0,89.783,89.8643,89.7739,89.792,2200.0
2013-09-13 14:10:00,99.38,99.74,99.38,99.67,6100.0,89.8191,90.1445,89.8191,90.0812,6100.0
2013-09-13 14:20:00,99.69,99.69,99.59,99.64,3300.0,90.0993,90.0993,90.0089,90.0541,3300.0
2013-09-13 14:30:00,99.66,99.66,99.57,99.63,3100.0,90.0722,90.0722,89.9908,90.0451,3100.0
2013-09-13 14:40:00,99.72,99.76,99.62,99.76,1300.0,90.1264,90.1626,90.036,90.1626,1300.0
2013-09-13 14:50:00,99.76,99.82,99.73,99.82,1100.0,90.1626,90.2168,90.1354,90.2168,1100.0
2013-09-13 15:00:00,99.8,99.83,99.72,99.76,1000.0,90.1987,90.2258,90.1264,90.1626,1000.0
2013-09-13 15:10:00,99.78,99.85,99.76,99.85,1700.0,90.1806,90.2439,90.1626,90.2439,1700.0
2013-09-13 15:20:00,99.88,99.88,99.69,99.69,2500.0,90.271,90.271,90.0993,90.0993,2500.0
2013-09-13 15:30:00,99.67,99.68,99.53,99.53,8600.0,90.0812,90.0903,89.9547,89.9547,8600.0
2013-09-13 15:40:00,99.55,99.57,99.47,99.47,10000.0,89.9728,89.9908,89.9005,89.9005,10000.0
2013-09-13 15:50:00,99.49,99.53,99.34,99.38,24100.0,89.9185,89.9547,89.783,89.8191,24100.0
2013-09-16 09:30:00,100.58,100.58,99.86,99.86,16900.0,90.9037,90.9037,90.2529,90.2529,16900.0
2013-09-16 09:40:00,99.98,99.98,99.64,99.77,2900.0,90.3614,90.3614,90.0541,90.1716,2900.0
2013-09-16 09:50:00,99.78,99.8,99.2,99.3,6800.0,90.1806,90.1987,89.6564,89.7468,6800.0
2013-09-16 10:00:00,99.33,99.54,99.18,99.38,4800.0,89.7739,89.9637,89.6384,89.8191,4800.0
2013-09-16 10:10:00,99.42,99.72,99.42,99.69,5500.0,89.8553,90.1264,89.8553,90.0993,5500.0
2013-09-16 10:20:00,99.61,99.65,99.29,99.29,29300.0,90.027,90.0631,89.7378,89.7378,29300.0
2013-09-16 10:30:00,99.3,99.6,99.29,99.5,3400.0,89.7468,90.018,89.7378,89.9276,3400.0
2013-09-16 10:40:00,99.39,99.43,99.2,99.3,6500.0,89.8282,89.8643,89.6564,89.7468,6500.0
2013-09-16 10:50:00,99.31,99.36,99.14,99.33,25800.0,89.7559,89.801,89.6022,89.7739,25800.0
2013-09-16 11:00:00,99.33,99.48,99.32,99.47,2000.0,89.7739,89.9095,89.7649,89.9005,2000.0
2013-09-16 11:10:00,99.41,99.5,99.34,99.5,1100.0,89.8462,89.9276,89.783,89.9276,1100.0
2013-09-16 11:20:00,99.5,99.68,99.49,99.5,4400.0,89.9276,90.0903,89.9185,89.9276,4400.0
2013-09-16 11:30:00,99.58,99.58,99.39,99.5,4200.0,89.9999,89.9999,89.8282,89.9276,4200.0
2013-09-16 11:40:00,99.45,99.5,99.36,99.36,3900.0,89.8824,89.9276,89.801,89.801,3900.0
2013-09-16 11:50:00,99.35,99.39,99.3,99.39,1800.0,89.792,89.8282,89.7468,89.8282,1800.0
2013-09-16 12:00:00,99.34,99.34,99.23,99.23,2100.0,89.783,89.783,89.6835,89.6835,2100.0
2013-09-16 12:10:00,99.4,99.43,99.29,99.29,1300.0,89.8372,89.8643,89.7378,89.7378,1300.0
2013-09-16 12:20:00,99.31,99.34,99.18,99.18,15000.0,89.7559,89.783,89.6384,89.6384,15000.0
2013-09-16 12:30:00,99.24,99.3,99.09,99.11,25700.0,89.6926,89.7468,89.557,89.5751,25700.0
2013-09-16 12:40:00,99.16,99.18,99.07,99.08,1500.0,89.6203,89.6384,89.5389,89.548,1500.0
2013-09-16 12:50:00,99.06,99.17,98.99,99.0,15500.0,89.5299,89.6293,89.4666,89.4757,15500.0
2013-09-16 13:00:00,99.0,99.03,98.97,98.99,4800.0,89.4757,89.5028,89.4486,89.4666,4800.0
2013-09-16 13:10:00,98.99,98.99,98.92,98.92,2200.0,89.4666,89.4666,89.4034,89.4034,2200.0
2013-09-16 13:20:00,98.96,99.04,98.95,98.95,17600.0,89.4395,89.5118,89.4305,89.4305,17600.0
2013-09-16 13:30:00,98.94,98.94,98.86,98.87,1900.0,89.4214,89.4214,89.3491,89.3582,1900.0
2013-09-16 13:40:00,98.89,98.96,98.68,98.96,4200.0,89.3763,89.4395,89.1865,89.4395,4200.0
2013-09-16 13:50:00,99.0,99.02,98.92,98.98,3900.0,89.4757,89.4938,89.4034,89.4576,3900.0
2013-09-16 14:00:00,98.99,99.03,98.92,98.97,4200.0,89.4666,89.5028,89.4034,89.4486,4200.0
2013-09-16 14:10:00,98.96,99.04,98.93,98.97,21300.0,89.4395,89.5118,89.4124,89.4486,21300.0
2013-09-16 14:20:00,98.96,99.0,98.85,98.97,3900.0,89.4395,89.4757,89.3401,89.4486,3900.0
2013-09-16 14:30:00,98.94,98.97,98.77,98.82,4800.0,89.4214,89.4486,89.2678,89.313,4800.0
2013-09-16 14:40:00,98.77,98.95,98.77,98.95,2100.0,89.2678,89.4305,89.2678,89.4305,2100.0
2013-09-16 14:50:00,98.95,99.0,98.91,98.95,5100.0,89.4305,89.4757,89.3943,89.4305,5100.0
2013-09-16 15:00:00,98.96,99.0,98.75,98.99,14300.0,89.4395,89.4757,89.2497,89.4666,14300.0
2013-09-16 15:10:00,98.95,98.99,98.91,98.96,3400.0,89.4305,89.4666,89.3943,89.4395,3400.0
2013-09-16 15:20:00,98.94,98.95,98.82,98.82,5200.0,89.4214,89.4305,89.313,89.313,5200.0
2013-09-16 15:30:00,98.85,98.87,98.56,98.69,10200.0,89.3401,89.3582,89.078,89.1955,10200.0
2013-09-16 15:40:00,98.72,98.83,98.49,98.69,13000.0,89.2226,89.322,89.0147,89.1955,13000.0
2013-09-16 15:50:00,98.72,98.8,98.6,98.78,18700.0,89.2226,89.2949,89.1142,89.2768,18700.0
2013-09-17 09:30:00,98.68,99.0,98.68,98.92,2500.0,89.1865,89.4757,89.1865,89.4034,2500.0
2013-09-17 09:40:00,98.7,98.85,98.6,98.6,900.0,89.2045,89.3401,89.1142,89.1142,900.0
2013-09-17 09:50:00,98.72,98.81,98.58,98.58,4100.0,89.2226,89.304,89.0961,89.0961,4100.0
2013-09-17 10:00:00,98.63,98.85,98.58,98.68,27600.0,89.1413,89.3401,89.0961,89.1865,27600.0
2013-09-17 10:10:00,98.78,98.98,98.75,98.78,14700.0,89.2768,89.4576,89.2497,89.2768,14700.0
2013-09-17 10:20:00,98.85,98.94,98.8,98.94,1400.0,89.3401,89.4214,89.2949,89.4214,1400.0
2013-09-17 10:30:00,98.87,99.0,98.87,99.0,1100.0,89.3582,89.4757,89.3582,89.4757,1100.0
2013-09-17 10:40:00,98.92,98.92,98.81,98.88,1600.0,89.4034,89.4034,89.304,89.3672,1600.0
2013-09-17 10:50:00,98.88,98.96,98.78,98.93,3000.0,89.3672,89.4395,89.2768,89.4124,3000.0
2013-09-17 11:00:00,98.95,98.95,98.84,98.87,18600.0,89.4305,89.4305,89.3311,89.3582,18600.0
2013-09-17 11:10:00,98.84,98.94,98.75,98.81,2900.0,89.3311,89.4214,89.2497,89.304,2900.0
2013-09-17 11:20:00,98.8,98.92,98.7,98.78,11100.0,89.2949,89.4034,89.2045,89.2768,11100.0
2013-09-17 11:30:00,98.77,98.77,98.37,98.43,10300.0,89.2678,89.2678,88.9063,88.9605,10300.0
2013-09-17 11:40:00,98.43,98.43,98.43,98.43,0.0,88.9605,88.9605,88.9605,88.9605,0.0
2013-09-17 11:50:00,98.46,98.56,98.4,98.56,10000.0,88.9876,89.078,88.9334,89.078,10000.0
2013-09-17 12:00:00,98.46,98.63,98.46,98.54,6700.0,88.9876,89.1413,88.9876,89.0599,6700.0
2013-09-17 12:10:00,98.63,98.64,98.45,98.45,3000.0,89.1413,89.1503,88.9786,88.9786,3000.0
2013-09-17 12:20:00,98.53,98.56,98.45,98.5,1900.0,89.0509,89.078,88.9786,89.0238,1900.0
2013-09-17 12:30:00,98.47,98.48,98.4,98.41,12700.0,88.9967,89.0057,88.9334,88.9424,12700.0
2013-09-17 12:40:00,98.39,98.82,98.37,98.57,31200.0,88.9244,89.313,88.9063,89.087,31200.0
2013-09-17 12:50:00,98.57,98.69,98.56,98.61,1400.0,89.087,89.1955,89.078,89.1232,1400.0
2013-09-17 13:00:00,98.69,98.71,98.61,98.69,900.0,89.1955,89.2136,89.1232,89.1955,900.0
2013-09-17 13:10:00,98.59,98.75,98.59,98.71,3900.0,89.1051,89.2497,89.1051,89.2136,3900.0
2013-09-17 13:20:00,98.71,98.71,98.68,98.7,4700.0,89.2136,89.2136,89.1865,89.2045,4700.0
2013-09-17 13:30:00,98.69,98.81,98.66,98.72,2300.0,89.1955,89.304,89.1684,89.2226,2300.0
2013-09-17 13:40:00,98.72,98.76,98.46,98.67,10300.0,89.2226,89.2588,88.9876,89.1774,10300.0
2013-09-17 13:50:00,98.65,98.65,98.52,98.52,3300.0,89.1593,89.1593,89.0419,89.0419,3300.0
2013-09-17 14:00:00,98.57,98.59,98.46,98.46,2100.0,89.087,89.1051,88.9876,88.9876,2100.0
2013-09-17 14:10:00,98.46,98.54,98.45,98.54,2300.0,88.9876,89.0599,88.9786,89.0599,2300.0
2013-09-17 14:20:00,98.5,98.55,98.44,98.55,3900.0,89.0238,89.069,88.9696,89.069,3900.0
2013-09-17 14:30:00,98.55,98.55,98.43,98.43,3400.0,89.069,89.069,88.9605,88.9605,3400.0
2013-09-17 14:40:00,98.43,98.43,98.3,98.3,3300.0,88.9605,88.9605,88.843,88.843,3300.0
2013-09-17 14:50:00,98.29,98.36,98.2,98.36,6300.0,88.834,88.8972,88.7526,88.8972,6300.0
2013-09-17 15:00:00,98.33,98.37,98.24,98.28,3700.0,88.8701,88.9063,88.7888,88.8249,3700.0
2013-09-17 15:10:00,98.31,98.4,98.21,98.22,4700.0,88.8521,88.9334,88.7617,88.7707,4700.0
2013-09-17 15:20:00,98.23,98.28,98.18,98.24,4500.0,88.7798,88.8249,88.7346,88.7888,4500.0
2013-09-17 15:30:00,98.22,98.27,98.05,98.08,6900.0,88.7707,88.8159,88.6171,88.6442,6900.0
2013-09-17 15:40:00,98.1,98.3,98.08,98.21,13400.0,88.6623,88.843,88.6442,88.7617,13400.0
2013-09-17 15:50:00,98.22,98.36,98.12,98.36,21000.0,88.7707,88.8972,88.6803,88.8972,21000.0
2013-09-18 09:30:00,98.48,98.48,97.98,97.98,1300.0,89.0057,89.0057,88.5538,88.5538,1300.0
2013-09-18 09:40:00,98.39,98.56,98.18,98.42,3400.0,88.9244,89.078,88.7346,88.9515,3400.0
2013-09-18 09:50:00,98.39,98.39,98.28,98.39,500.0,88.9244,88.9244,88.8249,88.9244,500.0
2013-09-18 10:00:00,98.04,98.4,97.88,98.4,1100.0,88.608,88.9334,88.4634,88.9334,1100.0
2013-09-18 10:10:00,98.41,98.41,98.13,98.23,2300.0,88.9424,88.9424,88.6894,88.7798,2300.0
2013-09-18 10:20:00,98.23,98.31,98.01,98.01,1700.0,88.7798,88.8521,88.5809,88.5809,1700.0
2013-09-18 10:30:00,98.18,98.38,98.16,98.38,800.0,88.7346,88.9153,88.7165,88.9153,800.0
2013-09-18 10:40:00,98.36,98.37,98.18,98.18,1000.0,88.8972,88.9063,88.7346,88.7346,1000.0
2013-09-18 10:50:00,98.19,98.19,97.97,97.97,600.0,88.7436,88.7436,88.5448,88.5448,600.0
2013-09-18 11:00:00,98.01,98.05,98.01,98.05,400.0,88.5809,88.6171,88.5809,88.6171,400.0
2013-09-18 11:10:00,98.12,98.12,97.86,97.86,900.0,88.6803,88.6803,88.4453,88.4453,900.0
2013-09-18 11:20:00,97.85,98.03,97.85,98.03,800.0,88.4363,88.599,88.4363,88.599,800.0
2013-09-18 11:30:00,97.95,97.95,97.95,97.95,100.0,88.5267,88.5267,88.5267,88.5267,100.0
2013-09-18 11:40:00,97.95,97.99,97.9,97.98,2400.0,88.5267,88.5628,88.4815,88.5538,2400.0
2013-09-18 11:50:00,97.99,98.0,97.85,97.97,3300.0,88.5628,88.5719,88.4363,88.5448,3300.0
2013-09-18 12:00:00,97.88,98.0,97.83,98.0,3400.0,88.4634,88.5719,88.4182,88.5719,3400.0
2013-09-18 12:10:00,97.96,98.05,97.94,98.05,2300.0,88.5357,88.6171,88.5177,88.6171,2300.0
2013-09-18 12:20:00,97.97,98.12,97.97,98.11,600.0,88.5448,88.6803,88.5448,88.6713,600.0
2013-09-18 12:30:00,98.16,98.16,98.06,98.12,2100.0,88.7165,88.7165,88.6261,88.6803,2100.0
2013-09-18 12:40:00,98.06,98.16,98.02,98.02,1200.0,88.6261,88.7165,88.59,88.59,1200.0
2013-09-18 12:50:00,98.01,98.17,97.99,98.05,1700.0,88.5809,88.7255,88.5628,88.6171,1700.0
2013-09-18 13:00:00,98.02,98.09,98.0,98.01,900.0,88.59,88.6532,88.5719,88.5809,900.0
2013-09-18 13:10:00,98.0,98.04,97.96,97.96,3000.0,88.5719,88.608,88.5357,88.5357,3000.0
2013-09-18 13:20:00,97.95,98.0,97.92,97.92,5500.0,88.5267,88.5719,88.4996,88.4996,5500.0
2013-09-18 13:30:00,97.9,97.9,97.77,97.77,1900.0,88.4815,88.4815,88.364,88.364,1900.0
2013-09-18 13:40:00,97.86,97.93,97.83,97.84,1700.0,88.4453,88.5086,88.4182,88.4273,1700.0
2013-09-18 13:50:00,97.84,97.98,97.76,97.92,4700.0,88.4273,88.5538,88.355,88.4996,4700.0
2013-09-18 14:00:00,97.96,98.41,97.9,98.27,70800.0,88.5357,88.9424,88.4815,88.8159,70800.0
2013-09-18 14:10:00,98.4,98.75,98.39,98.7,37300.0,88.9334,89.2497,88.9244,89.2045,37300.0
2013-09-18 14:20:00,98.73,99.02,98.27,98.27,44900.0,89.2317,89.4938,88.8159,88.8159,44900.0
2013-09-18 14:30:00,98.27,98.5,98.27,98.44,37800.0,88.8159,89.0238,88.8159,88.9696,37800.0
2013-09-18 14:40:00,98.44,98.55,98.27,98.47,24100.0,88.9696,89.069,88.8159,88.9967,24100.0
2013-09-18 14:50:00,98.45,98.63,98.37,98.53,38600.0,88.9786,89.1413,88.9063,89.0509,38600.0
2013-09-18 15:00:00,98.58,98.83,98.5,98.65,48400.0,89.0961,89.322,89.0238,89.1593,48400.0
2013-09-18 15:10:00,98.72,98.98,98.64,98.86,44500.0,89.2226,89.4576,89.1503,89.3491,44500.0
2013-09-18 15:20:00,98.86,98.87,98.74,98.78,31700.0,89.3491,89.3582,89.2407,89.2768,31700.0
2013-09-18 15:30:00,98.76,98.84,98.72,98.77,48800.0,89.2588,89.3311,89.2226,89.2678,48800.0
2013-09-18 15:40:00,98.77,98.86,98.66,98.69,29900.0,89.2678,89.3491,89.1684,89.1955,29900.0
2013-09-18 15:50:00,98.69,98.85,98.66,98.84,78200.0,89.1955,89.3401,89.1684,89.3311,78200.0
2013-09-19 09:30:00,99.11,99.8,99.11,99.62,7100.0,89.5751,90.1987,89.5751,90.036,7100.0
2013-09-19 09:40:00,99.63,99.91,99.47,99.47,10900.0,90.0451,90.2981,89.9005,89.9005,10900.0
2013-09-19 09:50:00,99.46,99.53,99.11,99.36,11100.0,89.8914,89.9547,89.5751,89.801,11100.0
2013-09-19 10:00:00,99.25,99.76,99.13,99.63,39600.0,89.7016,90.1626,89.5932,90.0451,39600.0
2013-09-19 10:10:00,99.63,99.63,99.23,99.23,8100.0,90.0451,90.0451,89.6835,89.6835,8100.0
2013-09-19 10:20:00,99.34,99.55,99.24,99.4,9400.0,89.783,89.9728,89.6926,89.8372,9400.0
2013-09-19 10:30:00,99.43,99.5,99.25,99.49,7700.0,89.8643,89.9276,89.7016,89.9185,7700.0
2013-09-19 10:40:00,99.51,99.63,99.42,99.42,7700.0,89.9366,90.0451,89.8553,89.8553,7700.0
2013-09-19 10:50:00,99.45,99.51,99.24,99.24,6200.0,89.8824,89.9366,89.6926,89.6926,6200.0
2013-09-19 11:00:00,99.14,99.2,98.86,98.86,9300.0,89.6022,89.6564,89.3491,89.3491,9300.0
2013-09-19 11:10:00,98.9,98.98,98.74,98.97,11200.0,89.3853,89.4576,89.2407,89.4486,11200.0
2013-09-19 11:20:00,99.0,99.1,98.75,98.78,3100.0,89.4757,89.5661,89.2497,89.2768,3100.0
2013-09-19 11:30:00,98.88,98.88,98.58,98.6,7000.0,89.3672,89.3672,89.0961,89.1142,7000.0
2013-09-19 11:40:00,98.68,98.7,98.61,98.69,6700.0,89.1865,89.2045,89.1232,89.1955,6700.0
2013-09-19 11:50:00,98.67,98.67,98.39,98.49,5800.0,89.1774,89.1774,88.9244,89.0147,5800.0
2013-09-19 12:00:00,98.51,98.77,98.51,98.77,2300.0,89.0328,89.2678,89.0328,89.2678,2300.0
2013-09-19 12:10:00,98.83,98.83,98.59,98.59,4500.0,89.322,89.322,89.1051,89.1051,4500.0
2013-09-19 12:20:00,98.52,98.58,98.46,98.51,2700.0,89.0419,89.0961,88.9876,89.0328,2700.0
2013-09-19 12:30:00,98.5,98.58,98.47,98.5,2600.0,89.0238,89.0961,88.9967,89.0238,2600.0
2013-09-19 12:40:00,98.49,98.55,98.35,98.36,2600.0,89.0147,89.069,88.8882,88.8972,2600.0
2013-09-19 12:50:00,98.41,98.46,98.36,98.38,2200.0,88.9424,88.9876,88.8972,88.9153,2200.0
2013-09-19 13:00:00,98.37,98.4,98.04,98.04,3900.0,88.9063,88.9334,88.608,88.608,3900.0
2013-09-19 13:10:00,98.06,98.38,98.02,98.38,6000.0,88.6261,88.9153,88.59,88.9153,6000.0
2013-09-19 13:20:00,98.36,98.37,98.13,98.16,7700.0,88.8972,88.9063,88.6894,88.7165,7700.0
2013-09-19 13:30:00,98.15,98.26,98.07,98.09,8500.0,88.7074,88.8069,88.6351,88.6532,8500.0
2013-09-19 13:40:00,98.09,98.18,97.84,97.88,8700.0,88.6532,88.7346,88.4273,88.4634,8700.0
2013-09-19 13:50:00,97.87,98.07,97.77,97.96,11300.0,88.4544,88.6351,88.364,88.5357,11300.0
2013-09-19 14:00:00,97.96,98.02,97.81,97.85,7900.0,88.5357,88.59,88.4002,88.4363,7900.0
2013-09-19 14:10:00,97.81,98.02,97.8,98.02,10400.0,88.4002,88.59,88.3911,88.59,10400.0
2013-09-19 14:20:00,97.95,98.13,97.95,98.12,10900.0,88.5267,88.6894,88.5267,88.6803,10900.0
2013-09-19 14:30:00,98.11,98.11,97.97,98.09,8500.0,88.6713,88.6713,88.5448,88.6532,8500.0
2013-09-19 14:40:00,98.05,98.08,97.98,98.01,5600.0,88.6171,88.6442,88.5538,88.5809,5600.0
2013-09-19 14:50:00,97.98,98.3,97.98,98.28,24400.0,88.5538,88.843,88.5538,88.8249,24400.0
2013-09-19 15:00:00,98.25,98.57,98.25,98.53,13600.0,88.7978,89.087,88.7978,89.0509,13600.0
2013-09-19 15:10:00,98.41,98.47,98.35,98.35,8800.0,88.9424,88.9967,88.8882,88.8882,8800.0
2013-09-19 15:20:00,98.35,98.44,98.29,98.39,12900.0,88.8882,88.9696,88.834,88.9244,12900.0
2013-09-19 15:30:00,98.39,98.43,98.21,98.21,10900.0,88.9244,88.9605,88.7617,88.7617,10900.0
2013-09-19 15:40:00,98.21,98.31,97.98,98.08,24400.0,88.7617,88.8521,88.5538,88.6442,24400.0
2013-09-19 15:50:00,98.08,98.28,98.0,98.15,42600.0,88.6442,88.8249,88.5719,88.7074,42600.0
2013-09-20 09:30:00,98.86,98.97,98.8,98.86,53300.0,89.3491,89.4486,89.2949,89.3491,53300.0
2013-09-20 09:40:00,98.77,98.77,98.0,98.11,3500.0,89.2678,89.2678,88.5719,88.6713,3500.0
2013-09-20 09:50:00,98.01,98.09,97.66,97.7,2400.0,88.5809,88.6532,88.2646,88.3007,2400.0
2013-09-20 10:00:00,97.72,97.98,97.65,97.77,1700.0,88.3188,88.5538,88.2556,88.364,1700.0
2013-09-20 10:10:00,97.84,97.84,97.69,97.77,3500.0,88.4273,88.4273,88.2917,88.364,3500.0
2013-09-20 10:20:00,97.72,97.72,97.5,97.5,4000.0,88.3188,88.3188,88.12,88.12,4000.0
2013-09-20 10:30:00,97.67,97.78,97.52,97.52,2300.0,88.2736,88.373,88.1381,88.1381,2300.0
2013-09-20 10:40:00,97.66,97.66,97.28,97.36,20800.0,88.2646,88.2646,87.9211,87.9935,20800.0
2013-09-20 10:50:00,97.4,97.57,97.34,97.39,5800.0,88.0296,88.1832,87.9754,88.0206,5800.0
2013-09-20 11:00:00,97.39,97.4,96.98,97.09,7700.0,88.0206,88.0296,87.65,87.7494,7700.0
2013-09-20 11:10:00,97.09,97.25,97.05,97.17,5200.0,87.7494,87.894,87.7133,87.8217,5200.0
2013-09-20 11:20:00,97.05,97.12,96.77,96.93,3200.0,87.7133,87.7765,87.4602,87.6048,3200.0
2013-09-20 11:30:00,96.94,97.11,96.94,97.0,5100.0,87.6139,87.7675,87.6139,87.6681,5100.0
2013-09-20 11:40:00,97.0,97.0,96.8,96.86,4300.0,87.6681,87.6681,87.4873,87.5416,4300.0
2013-09-20 11:50:00,96.81,96.83,96.35,96.35,5900.0,87.4964,87.5144,87.0806,87.0806,5900.0
2013-09-20 12:00:00,96.35,96.8,96.31,96.77,10500.0,87.0806,87.4873,87.0445,87.4602,10500.0
2013-09-20 12:10:00,96.76,96.76,96.29,96.29,5900.0,87.4512,87.4512,87.0264,87.0264,5900.0
2013-09-20 12:20:00,96.39,96.54,96.33,96.48,6600.0,87.1168,87.2523,87.0625,87.1981,6600.0
2013-09-20 12:30:00,96.41,96.41,96.2,96.32,65700.0,87.1348,87.1348,86.945,87.0535,65700.0
2013-09-20 12:40:00,96.34,96.75,96.32,96.75,12400.0,87.0716,87.4421,87.0535,87.4421,12400.0
2013-09-20 12:50:00,96.73,96.86,96.71,96.78,11400.0,87.4241,87.5416,87.406,87.4693,11400.0
2013-09-20 13:00:00,96.79,96.84,96.48,96.48,5200.0,87.4783,87.5235,87.1981,87.1981,5200.0
2013-09-20 13:10:00,96.52,96.52,96.2,96.24,5600.0,87.2343,87.2343,86.945,86.9812,5600.0
2013-09-20 13:20:00,96.28,96.42,96.28,96.42,3900.0,87.0174,87.1439,87.0174,87.1439,3900.0
2013-09-20 13:30:00,96.46,96.66,96.38,96.38,5100.0,87.18,87.3608,87.1077,87.1077,5100.0
2013-09-20 13:40:00,96.43,96.52,96.24,96.52,4900.0,87.1529,87.2343,86.9812,87.2343,4900.0
2013-09-20 13:50:00,96.54,96.63,96.41,96.5,2800.0,87.2523,87.3337,87.1348,87.2162,2800.0
2013-09-20 14:00:00,96.39,96.49,96.28,96.4,4800.0,87.1168,87.2072,87.0174,87.1258,4800.0
2013-09-20 14:10:00,96.44,96.49,96.44,96.46,5200.0,87.162,87.2072,87.162,87.18,5200.0
2013-09-20 14:20:00,96.44,96.68,96.42,96.6,6500.0,87.162,87.3789,87.1439,87.3066,6500.0
2013-09-20 14:30:00,96.63,96.73,96.43,96.43,2800.0,87.3337,87.4241,87.1529,87.1529,2800.0
2013-09-20 14:40:00,96.38,96.71,96.34,96.66,6200.0,87.1077,87.406,87.0716,87.3608,6200.0
2013-09-20 14:50:00,96.66,96.68,96.51,96.68,4200.0,87.3608,87.3789,87.2252,87.3789,4200.0
2013-09-20 15:00:00,96.68,96.78,96.48,96.49,5400.0,87.3789,87.4693,87.1981,87.2072,5400.0
2013-09-20 15:10:00,96.5,96.66,96.43,96.66,8100.0,87.2162,87.3608,87.1529,87.3608,8100.0
2013-09-20 15:20:00,96.66,96.66,96.27,96.34,11300.0,87.3608,87.3608,87.0083,87.0716,11300.0
2013-09-20 15:30:00,96.36,96.51,96.19,96.47,7800.0,87.0897,87.2252,86.936,87.1891,7800.0
2013-09-20 15:40:00,96.43,96.48,96.19,96.22,19700.0,87.1529,87.1981,86.936,86.9631,19700.0
2013-09-20 15:50:00,96.22,96.68,96.2,96.28,52300.0,86.9631,87.3789,86.945,87.0174,52300.0
2013-09-23 09:30:00,95.08,96.2,95.08,95.5,9700.0,85.9328,86.945,85.9328,86.3124,9700.0
2013-09-23 09:40:00,95.76,95.95,95.68,95.78,4500.0,86.5474,86.7191,86.4751,86.5655,4500.0
2013-09-23 09:50:00,95.91,95.93,95.68,95.8,8200.0,86.6829,86.701,86.4751,86.5835,8200.0
2013-09-23 10:00:00,95.81,96.27,95.79,96.13,3000.0,86.5926,87.0083,86.5745,86.8818,3000.0
2013-09-23 10:10:00,95.99,96.09,95.77,95.78,2800.0,86.7553,86.8456,86.5564,86.5655,2800.0
2013-09-23 10:20:00,95.68,95.75,95.45,95.7,15300.0,86.4751,86.5383,86.2672,86.4932,15300.0
2013-09-23 10:30:00,95.75,96.09,95.67,95.71,7900.0,86.5383,86.8456,86.466,86.5022,7900.0
2013-09-23 10:40:00,95.88,96.12,95.88,96.11,7200.0,86.6558,86.8727,86.6558,86.8637,7200.0
2013-09-23 10:50:00,96.06,96.13,95.7,95.72,8000.0,86.8185,86.8818,86.4932,86.5112,8000.0
2013-09-23 11:00:00,95.88,96.05,95.74,95.82,18200.0,86.6558,86.8095,86.5293,86.6016,18200.0
2013-09-23 11:10:00,95.84,95.97,95.61,95.72,7100.0,86.6197,86.7372,86.4118,86.5112,7100.0
2013-09-23 11:20:00,95.74,95.78,95.47,95.78,5100.0,86.5293,86.5655,86.2853,86.5655,5100.0
2013-09-23 11:30:00,95.87,95.91,95.62,95.84,6800.0,86.6468,86.6829,86.4208,86.6197,6800.0
2013-09-23 11:40:00,95.92,95.94,95.69,95.85,7300.0,86.692,86.7101,86.4841,86.6287,7300.0
2013-09-23 11:50:00,95.75,96.01,95.7,95.82,7400.0,86.5383,86.7733,86.4932,86.6016,7400.0
2013-09-23 12:00:00,95.75,95.81,95.65,95.71,2100.0,86.5383,86.5926,86.448,86.5022,2100.0
2013-09-23 12:10:00,95.72,95.97,95.61,95.75,4600.0,86.5112,86.7372,86.4118,86.5383,4600.0
2013-09-23 12:20:00,95.8,95.8,95.73,95.77,1600.0,86.5835,86.5835,86.5203,86.5564,1600.0
2013-09-23 12:30:00,95.76,95.83,95.65,95.66,3100.0,86.5474,86.6106,86.448,86.457,3100.0
2013-09-23 12:40:00,95.58,95.8,95.58,95.7,2400.0,86.3847,86.5835,86.3847,86.4932,2400.0
2013-09-23 12:50:00,95.63,95.88,95.63,95.8,1800.0,86.4299,86.6558,86.4299,86.5835,1800.0
2013-09-23 13:00:00,95.82,95.92,95.8,95.88,900.0,86.6016,86.692,86.5835,86.6558,900.0
2013-09-23 13:10:00,95.93,95.99,95.73,95.78,2600.0,86.701,86.7553,86.5203,86.5655,2600.0
2013-09-23 13:20:00,95.95,95.95,95.84,95.93,900.0,86.7191,86.7191,86.6197,86.701,900.0
2013-09-23 13:30:00,95.86,95.86,95.66,95.7,5300.0,86.6378,86.6378,86.457,86.4932,5300.0
2013-09-23 13:40:00,95.77,95.81,95.75,95.79,2100.0,86.5564,86.5926,86.5383,86.5745,2100.0
2013-09-23 13:50:00,95.81,95.92,95.81,95.85,1300.0,86.5926,86.692,86.5926,86.6287,1300.0
2013-09-23 14:00:00,95.92,96.0,95.84,95.92,3800.0,86.692,86.7643,86.6197,86.692,3800.0
2013-09-23 14:10:00,95.95,96.03,95.93,95.96,2800.0,86.7191,86.7914,86.701,86.7281,2800.0
2013-09-23 14:20:00,95.97,95.98,95.74,95.9,4800.0,86.7372,86.7462,86.5293,86.6739,4800.0
2013-09-23 14:30:00,95.86,95.99,95.86,95.95,10600.0,86.6378,86.7553,86.6378,86.7191,10600.0
2013-09-23 14:40:00,95.95,96.01,95.93,95.98,6300.0,86.7191,86.7733,86.701,86.7462,6300.0
2013-09-23 14:50:00,95.98,96.18,95.96,96.11,8600.0,86.7462,86.927,86.7281,86.8637,8600.0
2013-09-23 15:00:00,96.08,96.2,96.02,96.14,4800.0,86.8366,86.945,86.7824,86.8908,4800.0
2013-09-23 15:10:00,96.17,96.28,96.07,96.27,3500.0,86.9179,87.0174,86.8276,87.0083,3500.0
2013-09-23 15:20:00,96.21,96.25,96.07,96.12,5700.0,86.9541,86.9902,86.8276,86.8727,5700.0
2013-09-23 15:30:00,96.12,96.37,96.12,96.36,11000.0,86.8727,87.0987,86.8727,87.0897,11000.0
2013-09-23 15:40:00,96.29,96.4,96.25,96.32,18500.0,87.0264,87.1258,86.9902,87.0535,18500.0
2013-09-23 15:50:00,96.3,96.38,96.08,96.37,32500.0,87.0354,87.1077,86.8366,87.0987,32500.0
2013-09-24 09:30:00,96.3,96.48,96.14,96.14,3700.0,87.0354,87.1981,86.8908,86.8908,3700.0
2013-09-24 09:40:00,96.13,96.13,95.5,95.84,5200.0,86.8818,86.8818,86.3124,86.6197,5200.0
2013-09-24 09:50:00,95.74,95.76,95.61,95.61,2300.0,86.5293,86.5474,86.4118,86.4118,2300.0
2013-09-24 10:00:00,95.59,95.8,95.49,95.76,6900.0,86.3937,86.5835,86.3034,86.5474,6900.0
2013-09-24 10:10:00,95.62,95.91,95.62,95.83,3800.0,86.4208,86.6829,86.4208,86.6106,3800.0
2013-09-24 10:20:00,95.84,96.39,95.84,96.07,8600.0,86.6197,87.1168,86.6197,86.8276,8600.0
2013-09-24 10:30:00,96.23,96.52,96.0,96.52,2700.0,86.9722,87.2343,86.7643,87.2343,2700.0
2013-09-24 10:40:00,96.57,96.75,96.52,96.6,1600.0,87.2795,87.4421,87.2343,87.3066,1600.0
2013-09-24 10:50:00,96.57,96.75,96.35,96.66,5400.0,87.2795,87.4421,87.0806,87.3608,5400.0
2013-09-24 11:00:00,96.62,97.14,96.62,97.14,3900.0,87.3246,87.7946,87.3246,87.7946,3900.0
2013-09-24 11:10:00,97.15,97.4,97.15,97.25,4700.0,87.8037,88.0296,87.8037,87.894,4700.0
2013-09-24 11:20:00,97.32,97.34,97.05,97.06,2600.0,87.9573,87.9754,87.7133,87.7223,2600.0
2013-09-24 11:30:00,97.09,97.28,97.08,97.28,1700.0,87.7494,87.9211,87.7404,87.9211,1700.0
2013-09-24 11:40:00,97.32,97.36,97.15,97.15,2500.0,87.9573,87.9935,87.8037,87.8037,2500.0
2013-09-24 11:50:00,97.19,97.47,97.16,97.38,2900.0,87.8398,88.0929,87.8127,88.0115,2900.0
2013-09-24 12:00:00,97.45,97.45,97.09,97.22,2800.0,88.0748,88.0748,87.7494,87.8669,2800.0
2013-09-24 12:10:00,97.3,97.34,97.3,97.3,600.0,87.9392,87.9754,87.9392,87.9392,600.0
2013-09-24 12:20:00,97.38,97.75,97.37,97.73,2600.0,88.0115,88.3459,88.0025,88.3279,2600.0
2013-09-24 12:30:00,97.69,97.75,97.41,97.42,4300.0,88.2917,88.3459,88.0386,88.0477,4300.0
2013-09-24 12:40:00,97.37,97.68,97.34,97.58,1800.0,88.0025,88.2827,87.9754,88.1923,1800.0
2013-09-24 12:50:00,97.59,97.59,97.41,97.44,2000.0,88.2013,88.2013,88.0386,88.0658,2000.0
2013-09-24 13:00:00,97.46,97.7,97.43,97.53,1700.0,88.0838,88.3007,88.0567,88.1471,1700.0
2013-09-24 13:10:00,97.6,97.68,97.52,97.62,2900.0,88.2104,88.2827,88.1381,88.2284,2900.0
2013-09-24 13:20:00,97.68,97.7,97.54,97.62,1900.0,88.2827,88.3007,88.1561,88.2284,1900.0
2013-09-24 13:30:00,97.6,97.61,97.28,97.28,2100.0,88.2104,88.2194,87.9211,87.9211,2100.0
2013-09-24 13:40:00,97.45,97.48,97.26,97.46,2400.0,88.0748,88.1019,87.9031,88.0838,2400.0
2013-09-24 13:50:00,97.43,97.43,97.22,97.22,1800.0,88.0567,88.0567,87.8669,87.8669,1800.0
2013-09-24 14:00:00,97.16,97.23,97.12,97.23,3200.0,87.8127,87.876,87.7765,87.876,3200.0
2013-09-24 14:10:00,97.29,97.29,97.05,97.05,2800.0,87.9302,87.9302,87.7133,87.7133,2800.0
2013-09-24 14:20:00,97.06,97.06,96.79,96.81,2000.0,87.7223,87.7223,87.4783,87.4964,2000.0
2013-09-24 14:30:00,96.84,96.93,96.59,96.61,7800.0,87.5235,87.6048,87.2975,87.3156,7800.0
2013-09-24 14:40:00,96.66,96.69,96.61,96.66,2700.0,87.3608,87.3879,87.3156,87.3608,2700.0
2013-09-24 14:50:00,96.64,96.68,96.51,96.61,2700.0,87.3427,87.3789,87.2252,87.3156,2700.0
2013-09-24 15:00:00,96.56,96.56,96.29,96.5,5600.0,87.2704,87.2704,87.0264,87.2162,5600.0
2013-09-24 15:10:00,96.51,96.59,96.37,96.37,14900.0,87.2252,87.2975,87.0987,87.0987,14900.0
2013-09-24 15:20:00,96.43,96.43,96.27,96.29,5600.0,87.1529,87.1529,87.0083,87.0264,5600.0
2013-09-24 15:30:00,96.33,96.33,96.01,96.07,6400.0,87.0625,87.0625,86.7733,86.8276,6400.0
2013-09-24 15:40:00,96.01,96.22,96.01,96.04,15100.0,86.7733,86.9631,86.7733,86.8004,15100.0
2013-09-24 15:50:00,96.04,96.15,95.93,96.15,54200.0,86.8004,86.8999,86.701,86.8999,54200.0
2013-09-25 09:30:00,96.15,96.15,95.99,95.99,1100.0,86.8999,86.8999,86.7553,86.7553,1100.0
2013-09-25 09:40:00,95.56,95.75,95.56,95.74,2200.0,86.3666,86.5383,86.3666,86.5293,2200.0
2013-09-25 09:50:00,95.78,95.81,95.48,95.61,4200.0,86.5655,86.5926,86.2943,86.4118,4200.0
2013-09-25 10:00:00,95.76,96.22,95.76,96.11,3200.0,86.5474,86.9631,86.5474,86.8637,3200.0
2013-09-25 10:10:00,95.93,96.37,95.75,96.36,3500.0,86.701,87.0987,86.5383,87.0897,3500.0
2013-09-25 10:20:00,96.37,96.69,96.19,96.66,4100.0,87.0987,87.3879,86.936,87.3608,4100.0
2013-09-25 10:30:00,96.54,96.54,96.36,96.45,1600.0,87.2523,87.2523,87.0897,87.171,1600.0
2013-09-25 10:40:00,96.63,96.63,96.46,96.46,2300.0,87.3337,87.3337,87.18,87.18,2300.0
2013-09-25 10:50:00,96.37,96.61,96.3,96.34,3500.0,87.0987,87.3156,87.0354,87.0716,3500.0
2013-09-25 11:00:00,96.47,96.51,96.12,96.12,1600.0,87.1891,87.2252,86.8727,86.8727,1600.0
2013-09-25 11:10:00,96.39,96.82,96.36,96.66,2200.0,87.1168,87.5054,87.0897,87.3608,2200.0
2013-09-25 11:20:00,96.67,97.27,96.59,97.27,7900.0,87.3698,87.9121,87.2975,87.9121,7900.0
2013-09-25 11:30:00,97.23,97.45,97.14,97.42,10200.0,87.876,88.0748,87.7946,88.0477,10200.0
2013-09-25 11:40:00,97.42,97.51,97.4,97.49,2400.0,88.0477,88.129,88.0296,88.1109,2400.0
2013-09-25 11:50:00,97.55,98.0,97.45,97.89,8400.0,88.1652,88.5719,88.0748,88.4725,8400.0
2013-09-25 12:00:00,97.95,97.95,97.71,97.8,4400.0,88.5267,88.5267,88.3098,88.3911,4400.0
2013-09-25 12:10:00,97.67,97.8,97.67,97.8,2000.0,88.2736,88.3911,88.2736,88.3911,2000.0
2013-09-25 12:20:00,97.48,97.48,97.27,97.39,2100.0,88.1019,88.1019,87.9121,88.0206,2100.0
2013-09-25 12:30:00,97.38,97.54,97.38,97.43,2400.0,88.0115,88.1561,88.0115,88.0567,2400.0
2013-09-25 12:40:00,97.34,97.49,97.3,97.46,3100.0,87.9754,88.1109,87.9392,88.0838,3100.0
2013-09-25 12:50:00,97.34,97.43,97.34,97.43,700.0,87.9754,88.0567,87.9754,88.0567,700.0
2013-09-25 13:00:00,97.42,97.56,97.38,97.48,1800.0,88.0477,88.1742,88.0115,88.1019,1800.0
2013-09-25 13:10:00,97.46,97.57,97.34,97.49,800.0,88.0838,88.1832,87.9754,88.1109,800.0
2013-09-25 13:20:00,97.32,97.4,97.17,97.17,2900.0,87.9573,88.0296,87.8217,87.8217,2900.0
2013-09-25 13:30:00,97.2,97.2,96.75,97.04,5000.0,87.8488,87.8488,87.4421,87.7042,5000.0
2013-09-25 13:40:00,97.05,97.07,96.89,96.89,400.0,87.7133,87.7314,87.5687,87.5687,400.0
2013-09-25 13:50:00,96.96,97.21,96.78,97.21,3900.0,87.6319,87.8579,87.4693,87.8579,3900.0
2013-09-25 14:00:00,97.21,97.21,97.21,97.21,0.0,87.8579,87.8579,87.8579,87.8579,0.0
2013-09-25 14:10:00,97.08,97.22,96.97,97.22,2800.0,87.7404,87.8669,87.641,87.8669,2800.0
2013-09-25 14:20:00,97.16,97.16,97.04,97.15,500.0,87.8127,87.8127,87.7042,87.8037,500.0
2013-09-25 14:30:00,97.08,97.14,96.94,97.01,3100.0,87.7404,87.7946,87.6139,87.6771,3100.0
2013-09-25 14:40:00,97.06,97.22,96.97,97.06,2700.0,87.7223,87.8669,87.641,87.7223,2700.0
2013-09-25 14:50:00,97.07,97.07,97.01,97.04,1400.0,87.7314,87.7314,87.6771,87.7042,1400.0
2013-09-25 15:00:00,97.02,97.07,96.92,97.07,3800.0,87.6862,87.7314,87.5958,87.7314,3800.0
2013-09-25 15:10:00,97.12,97.17,96.99,97.01,2000.0,87.7765,87.8217,87.659,87.6771,2000.0
2013-09-25 15:20:00,97.0,97.0,96.81,96.94,4400.0,87.6681,87.6681,87.4964,87.6139,4400.0
2013-09-25 15:30:00,96.94,97.15,96.86,97.06,4500.0,87.6139,87.8037,87.5416,87.7223,4500.0
2013-09-25 15:40:00,97.04,97.1,96.95,97.03,7400.0,87.7042,87.7585,87.6229,87.6952,7400.0
2013-09-25 15:50:00,97.03,97.12,96.84,97.12,31600.0,87.6952,87.7765,87.5235,87.7765,31600.0
2013-09-26 09:30:00,97.39,97.73,97.07,97.64,3000.0,88.0206,88.3279,87.7314,88.2465,3000.0
2013-09-26 09:40:00,97.65,97.75,97.36,97.36,3100.0,88.2556,88.3459,87.9935,87.9935,3100.0
2013-09-26 09:50:00,97.41,98.13,97.41,98.13,5200.0,88.0386,88.6894,88.0386,88.6894,5200.0
2013-09-26 10:00:00,98.05,98.44,98.05,98.17,4800.0,88.6171,88.9696,88.6171,88.7255,4800.0
2013-09-26 10:10:00,98.24,98.24,97.6,97.6,6400.0,88.7888,88.7888,88.2104,88.2104,6400.0
2013-09-26 10:20:00,97.6,97.6,97.22,97.38,3700.0,88.2104,88.2104,87.8669,88.0115,3700.0
2013-09-26 10:30:00,97.44,97.59,97.25,97.25,2300.0,88.0658,88.2013,87.894,87.894,2300.0
2013-09-26 10:40:00,97.36,97.7,97.09,97.24,5100.0,87.9935,88.3007,87.7494,87.885,5100.0
2013-09-26 10:50:00,97.25,97.29,97.01,97.23,3000.0,87.894,87.9302,87.6771,87.876,3000.0
2013-09-26 11:00:00,97.29,97.4,97.09,97.23,3500.0,87.9302,88.0296,87.7494,87.876,3500.0
2013-09-26 11:10:00,97.16,97.18,97.01,97.01,3000.0,87.8127,87.8308,87.6771,87.6771,3000.0
2013-09-26 11:20:00,96.93,97.19,96.93,97.11,3800.0,87.6048,87.8398,87.6048,87.7675,3800.0
2013-09-26 11:30:00,97.19,97.2,96.9,96.9,2200.0,87.8398,87.8488,87.5777,87.5777,2200.0
2013-09-26 11:40:00,96.9,96.91,96.78,96.84,2800.0,87.5777,87.5867,87.4693,87.5235,2800.0
2013-09-26 11:50:00,96.87,97.0,96.86,96.97,2500.0,87.5506,87.6681,87.5416,87.641,2500.0
2013-09-26 12:00:00,97.0,97.0,96.8,96.84,1600.0,87.6681,87.6681,87.4873,87.5235,1600.0
2013-09-26 12:10:00,96.83,96.9,96.79,96.85,1400.0,87.5144,87.5777,87.4783,87.5325,1400.0
2013-09-26 12:20:00,96.81,97.0,96.81,96.97,2000.0,87.4964,87.6681,87.4964,87.641,2000.0
2013-09-26 12:30:00,96.89,97.15,96.89,97.15,2100.0,87.5687,87.8037,87.5687,87.8037,2100.0
2013-09-26 12:40:00,97.15,97.2,97.11,97.17,1200.0,87.8037,87.8488,87.7675,87.8217,1200.0
2013-09-26 12:50:00,97.11,97.11,96.97,96.97,1400.0,87.7675,87.7675,87.641,87.641,1400.0
2013-09-26 13:00:00,97.02,97.31,97.02,97.31,1600.0,87.6862,87.9483,87.6862,87.9483,1600.0
2013-09-26 13:10:00,97.23,97.33,97.21,97.21,1400.0,87.876,87.9663,87.8579,87.8579,1400.0
2013-09-26 13:20:00,97.21,97.26,97.1,97.26,2600.0,87.8579,87.9031,87.7585,87.9031,2600.0
2013-09-26 13:30:00,97.2,97.27,96.95,96.95,1500.0,87.8488,87.9121,87.6229,87.6229,1500.0
2013-09-26 13:40:00,96.99,97.1,96.97,97.1,1100.0,87.659,87.7585,87.641,87.7585,1100.0
2013-09-26 13:50:00,97.08,97.13,96.97,96.97,6200.0,87.7404,87.7856,87.641,87.641,6200.0
2013-09-26 14:00:00,96.94,96.98,96.73,96.9,3000.0,87.6139,87.65,87.4241,87.5777,3000.0
2013-09-26 14:10:00,96.94,96.96,96.78,96.82,2200.0,87.6139,87.6319,87.4693,87.5054,2200.0
2013-09-26 14:20:00,96.86,96.88,96.69,96.87,2400.0,87.5416,87.5596,87.3879,87.5506,2400.0
2013-09-26 14:30:00,96.92,96.92,96.62,96.67,4300.0,87.5958,87.5958,87.3246,87.3698,4300.0
2013-09-26 14:40:00,96.69,96.69,96.54,96.54,3000.0,87.3879,87.3879,87.2523,87.2523,3000.0
2013-09-26 14:50:00,96.59,96.78,96.59,96.73,1800.0,87.2975,87.4693,87.2975,87.4241,1800.0
2013-09-26 15:00:00,96.7,96.73,96.51,96.73,5500.0,87.3969,87.4241,87.2252,87.4241,5500.0
2013-09-26 15:10:00,96.69,96.69,96.56,96.61,3500.0,87.3879,87.3879,87.2704,87.3156,3500.0
2013-09-26 15:20:00,96.57,96.93,96.55,96.79,5500.0,87.2795,87.6048,87.2614,87.4783,5500.0
2013-09-26 15:30:00,96.81,97.06,96.78,96.99,4800.0,87.4964,87.7223,87.4693,87.659,4800.0
2013-09-26 15:40:00,97.02,97.17,96.99,97.06,11800.0,87.6862,87.8217,87.659,87.7223,11800.0
2013-09-26 15:50:00,96.99,97.33,96.92,97.33,20400.0,87.659,87.9663,87.5958,87.9663,20400.0
2013-09-27 09:30:00,96.97,97.1,96.91,97.1,3100.0,87.641,87.7585,87.5867,87.7585,3100.0
2013-09-27 09:40:00,97.01,97.2,96.83,96.83,6400.0,87.6771,87.8488,87.5144,87.5144,6400.0
2013-09-27 09:50:00,96.7,96.7,96.33,96.45,1400.0,87.3969,87.3969,87.0625,87.171,1400.0
2013-09-27 10:00:00,96.45,96.63,96.19,96.39,6800.0,87.171,87.3337,86.936,87.1168,6800.0
2013-09-27 10:10:00,96.38,97.06,96.38,96.86,7000.0,87.1077,87.7223,87.1077,87.5416,7000.0
2013-09-27 10:20:00,96.58,96.75,96.53,96.75,1800.0,87.2885,87.4421,87.2433,87.4421,1800.0
2013-09-27 10:30:00,96.82,97.26,96.82,97.15,1700.0,87.5054,87.9031,87.5054,87.8037,1700.0
2013-09-27 10:40:00,97.06,97.14,96.89,96.89,900.0,87.7223,87.7946,87.5687,87.5687,900.0
2013-09-27 10:50:00,96.95,97.06,96.94,97.06,600.0,87.6229,87.7223,87.6139,87.7223,600.0
2013-09-27 11:00:00,97.14,97.14,96.9,96.9,600.0,87.7946,87.7946,87.5777,87.5777,600.0
2013-09-27 11:10:00,96.74,96.82,96.69,96.78,2000.0,87.4331,87.5054,87.3879,87.4693,2000.0
2013-09-27 11:20:00,96.59,96.97,96.59,96.97,1500.0,87.2975,87.641,87.2975,87.641,1500.0
2013-09-27 11:30:00,96.9,97.23,96.89,97.17,1100.0,87.5777,87.876,87.5687,87.8217,1100.0
2013-09-27 11:40:00,97.03,97.03,97.03,97.03,100.0,87.6952,87.6952,87.6952,87.6952,100.0
2013-09-27 11:50:00,96.96,97.05,96.89,96.94,1300.0,87.6319,87.7133,87.5687,87.6139,1300.0
2013-09-27 12:00:00,96.84,96.91,96.8,96.9,1300.0,87.5235,87.5867,87.4873,87.5777,1300.0
2013-09-27 12:10:00,96.87,96.99,96.87,96.98,1200.0,87.5506,87.659,87.5506,87.65,1200.0
2013-09-27 12:20:00,96.96,97.02,96.96,97.0,1000.0,87.6319,87.6862,87.6319,87.6681,1000.0
2013-09-27 12:30:00,97.0,97.02,96.91,96.91,2300.0,87.6681,87.6862,87.5867,87.5867,2300.0
2013-09-27 12:40:00,96.92,97.05,96.89,96.89,3200.0,87.5958,87.7133,87.5687,87.5687,3200.0
2013-09-27 12:50:00,96.95,96.97,96.85,96.85,1000.0,87.6229,87.641,87.5325,87.5325,1000.0
2013-09-27 13:00:00,96.86,96.97,96.83,96.97,700.0,87.5416,87.641,87.5144,87.641,700.0
2013-09-27 13:10:00,96.94,97.01,96.93,96.96,1800.0,87.6139,87.6771,87.6048,87.6319,1800.0
2013-09-27 13:20:00,96.96,96.96,96.79,96.79,1300.0,87.6319,87.6319,87.4783,87.4783,1300.0
2013-09-27 13:30:00,96.8,96.81,96.71,96.76,1000.0,87.4873,87.4964,87.406,87.4512,1000.0
2013-09-27 13:40:00,96.72,96.83,96.72,96.79,900.0,87.415,87.5144,87.415,87.4783,900.0
2013-09-27 13:50:00,96.83,96.96,96.77,96.85,2700.0,87.5144,87.6319,87.4602,87.5325,2700.0
2013-09-27 14:00:00,96.9,96.98,96.84,96.84,6400.0,87.5777,87.65,87.5235,87.5235,6400.0
2013-09-27 14:10:00,96.89,96.97,96.83,96.92,8200.0,87.5687,87.641,87.5144,87.5958,8200.0
2013-09-27 14:20:00,96.88,96.97,96.88,96.97,5900.0,87.5596,87.641,87.5596,87.641,5900.0
2013-09-27 14:30:00,96.89,97.09,96.87,97.09,9100.0,87.5687,87.7494,87.5506,87.7494,9100.0
2013-09-27 14:40:00,97.0,97.19,97.0,97.12,4000.0,87.6681,87.8398,87.6681,87.7765,4000.0
2013-09-27 14:50:00,97.08,97.17,96.89,97.08,6000.0,87.7404,87.8217,87.5687,87.7404,6000.0
2013-09-27 15:00:00,97.01,97.08,96.9,96.9,6400.0,87.6771,87.7404,87.5777,87.5777,6400.0
2013-09-27 15:10:00,96.89,96.99,96.84,96.89,11300.0,87.5687,87.659,87.5235,87.5687,11300.0
2013-09-27 15:20:00,96.9,96.99,96.9,96.91,5000.0,87.5777,87.659,87.5777,87.5867,5000.0
2013-09-27 15:30:00,96.97,97.1,96.93,96.99,5800.0,87.641,87.7585,87.6048,87.659,5800.0
2013-09-27 15:40:00,96.95,97.1,96.89,96.95,12600.0,87.6229,87.7585,87.5687,87.6229,12600.0
2013-09-27 15:50:00,96.97,97.1,96.88,96.99,25000.0,87.641,87.7585,87.5596,87.659,25000.0
2013-09-30 09:30:00,96.12,96.12,96.12,96.12,700.0,86.8727,86.8727,86.8727,86.8727,700.0
2013-09-30 09:40:00,96.02,96.62,96.02,96.59,2300.0,86.7824,87.3246,86.7824,87.2975,2300.0
2013-09-30 09:50:00,96.5,96.64,96.46,96.54,2800.0,87.2162,87.3427,87.18,87.2523,2800.0
2013-09-30 10:00:00,96.63,96.74,96.6,96.66,2200.0,87.3337,87.4331,87.3066,87.3608,2200.0
2013-09-30 10:10:00,96.66,96.97,96.52,96.94,4700.0,87.3608,87.641,87.2343,87.6139,4700.0
2013-09-30 10:20:00,97.01,97.14,96.88,97.08,5300.0,87.6771,87.7946,87.5596,87.7404,5300.0
2013-09-30 10:30:00,97.01,97.43,96.91,97.35,7200.0,87.6771,88.0567,87.5867,87.9844,7200.0
2013-09-30 10:40:00,97.42,97.43,97.01,97.25,7200.0,88.0477,88.0567,87.6771,87.894,7200.0
2013-09-30 10:50:00,97.34,97.58,97.29,97.4,7200.0,87.9754,88.1923,87.9302,88.0296,7200.0
2013-09-30 11:00:00,97.28,97.48,97.04,97.04,6200.0,87.9211,88.1019,87.7042,87.7042,6200.0
2013-09-30 11:10:00,97.04,97.09,96.78,97.05,10400.0,87.7042,87.7494,87.4693,87.7133,10400.0
2013-09-30 11:20:00,97.06,97.31,96.95,97.19,6900.0,87.7223,87.9483,87.6229,87.8398,6900.0
2013-09-30 11:30:00,97.17,97.47,97.1,97.23,17500.0,87.8217,88.0929,87.7585,87.876,17500.0
2013-09-30 11:40:00,97.32,97.39,97.26,97.39,3200.0,87.9573,88.0206,87.9031,88.0206,3200.0
2013-09-30 11:50:00,97.22,97.42,97.22,97.42,2700.0,87.8669,88.0477,87.8669,88.0477,2700.0
2013-09-30 12:00:00,97.4,97.4,97.09,97.18,3400.0,88.0296,88.0296,87.7494,87.8308,3400.0
2013-09-30 12:10:00,97.2,97.31,97.09,97.23,19100.0,87.8488,87.9483,87.7494,87.876,19100.0
2013-09-30 12:20:00,97.14,97.34,97.14,97.32,1600.0,87.7946,87.9754,87.7946,87.9573,1600.0
2013-09-30 12:30:00,97.35,97.37,97.29,97.37,1700.0,87.9844,88.0025,87.9302,88.0025,1700.0
2013-09-30 12:40:00,97.28,97.34,97.24,97.24,1400.0,87.9211,87.9754,87.885,87.885,1400.0
2013-09-30 12:50:00,97.16,97.25,97.09,97.09,1400.0,87.8127,87.894,87.7494,87.7494,1400.0
2013-09-30 13:00:00,97.15,97.34,97.1,97.34,2200.0,87.8037,87.9754,87.7585,87.9754,2200.0
2013-09-30 13:10:00,97.28,97.57,97.15,97.45,2400.0,87.9211,88.1832,87.8037,88.0748,2400.0
2013-09-30 13:20:00,97.43,97.43,97.36,97.4,600.0,88.0567,88.0567,87.9935,88.0296,600.0
2013-09-30 13:30:00,97.42,97.74,97.42,97.51,2500.0,88.0477,88.3369,88.0477,88.129,2500.0
2013-09-30 13:40:00,97.56,97.6,97.42,97.53,6500.0,88.1742,88.2104,88.0477,88.1471,6500.0
2013-09-30 13:50:00,97.61,97.65,97.34,97.59,11700.0,88.2194,88.2556,87.9754,88.2013,11700.0
2013-09-30 14:00:00,97.54,97.85,97.53,97.85,10800.0,88.1561,88.4363,88.1471,88.4363,10800.0
2013-09-30 14:10:00,97.85,97.86,97.68,97.75,5900.0,88.4363,88.4453,88.2827,88.3459,5900.0
2013-09-30 14:20:00,97.79,97.93,97.69,97.84,15700.0,88.3821,88.5086,88.2917,88.4273,15700.0
2013-09-30 14:30:00,97.9,98.02,97.9,97.98,4400.0,88.4815,88.59,88.4815,88.5538,4400.0
2013-09-30 14:40:00,98.03,98.12,97.9,98.09,4700.0,88.599,88.6803,88.4815,88.6532,4700.0
2013-09-30 14:50:00,98.09,98.13,97.84,98.0,8300.0,88.6532,88.6894,88.4273,88.5719,8300.0
2013-09-30 15:00:00,98.0,98.11,97.92,98.0,6700.0,88.5719,88.6713,88.4996,88.5719,6700.0
2013-09-30 15:10:00,97.99,98.02,97.68,97.69,10300.0,88.5628,88.59,88.2827,88.2917,10300.0
2013-09-30 15:20:00,97.77,97.94,97.74,97.88,9500.0,88.364,88.5177,88.3369,88.4634,9500.0
2013-09-30 15:30:00,97.89,97.91,97.76,97.86,16600.0,88.4725,88.4905,88.355,88.4453,16600.0
2013-09-30 15:40:00,97.86,98.08,97.77,97.89,27000.0,88.4453,88.6442,88.364,88.4725,27000.0
2013-09-30 15:50:00,97.91,98.39,97.88,98.13,84300.0,88.4905,88.9244,88.4634,88.6894,84300.0
2013-10-01 09:30:00,98.51,99.26,98.04,99.05,40000.0,89.0328,89.7107,88.608,89.5209,40000.0
2013-10-01 09:40:00,99.02,99.54,98.97,99.54,5900.0,89.4938,89.9637,89.4486,89.9637,5900.0
2013-10-01 09:50:00,99.5,99.6,99.31,99.54,5200.0,89.9276,90.018,89.7559,89.9637,5200.0
2013-10-01 10:00:00,99.48,99.94,99.33,99.47,17000.0,89.9095,90.3252,89.7739,89.9005,17000.0
2013-10-01 10:10:00,99.47,99.94,99.22,99.69,15200.0,89.9005,90.3252,89.6745,90.0993,15200.0
2013-10-01 10:20:00,99.71,99.95,99.61,99.63,6600.0,90.1174,90.3343,90.027,90.0451,6600.0
2013-10-01 10:30:00,99.73,100.07,99.68,100.07,8800.0,90.1354,90.4427,90.0903,90.4427,8800.0
2013-10-01 10:40:00,100.04,100.05,99.85,99.86,12900.0,90.4156,90.4247,90.2439,90.2529,12900.0
2013-10-01 10:50:00,99.86,100.09,99.72,99.72,8300.0,90.2529,90.4608,90.1264,90.1264,8300.0
2013-10-01 11:00:00,99.81,99.95,99.8,99.86,6000.0,90.2077,90.3343,90.1987,90.2529,6000.0
2013-10-01 11:10:00,99.91,100.08,99.71,100.01,22700.0,90.2981,90.4518,90.1174,90.3885,22700.0
2013-10-01 11:20:00,99.97,99.97,99.77,99.77,12100.0,90.3524,90.3524,90.1716,90.1716,12100.0
2013-10-01 11:30:00,99.8,99.92,99.8,99.82,8200.0,90.1987,90.3072,90.1987,90.2168,8200.0
2013-10-01 11:40:00,99.82,99.84,99.75,99.82,6600.0,90.2168,90.2349,90.1535,90.2168,6600.0
2013-10-01 11:50:00,99.78,99.87,99.71,99.77,9300.0,90.1806,90.262,90.1174,90.1716,9300.0
2013-10-01 12:00:00,99.8,99.94,99.73,99.9,3700.0,90.1987,90.3252,90.1354,90.2891,3700.0
2013-10-01 12:10:00,99.88,99.93,99.7,99.74,9500.0,90.271,90.3162,90.1083,90.1445,9500.0
2013-10-01 12:20:00,99.74,99.96,99.74,99.91,9400.0,90.1445,90.3433,90.1445,90.2981,9400.0
2013-10-01 12:30:00,99.95,99.95,99.73,99.74,5000.0,90.3343,90.3343,90.1354,90.1445,5000.0
2013-10-01 12:40:00,99.75,99.94,99.75,99.79,7500.0,90.1535,90.3252,90.1535,90.1897,7500.0
2013-10-01 12:50:00,99.71,99.77,99.62,99.73,9000.0,90.1174,90.1716,90.036,90.1354,9000.0
2013-10-01 13:00:00,99.74,99.84,99.68,99.74,7700.0,90.1445,90.2349,90.0903,90.1445,7700.0
2013-10-01 13:10:00,99.74,99.8,99.68,99.7,6100.0,90.1445,90.1987,90.0903,90.1083,6100.0
2013-10-01 13:20:00,99.74,99.74,99.62,99.67,4500.0,90.1445,90.1445,90.036,90.0812,4500.0
2013-10-01 13:30:00,99.67,99.69,99.34,99.34,5100.0,90.0812,90.0993,89.783,89.783,5100.0
2013-10-01 13:40:00,99.43,99.68,99.43,99.61,9800.0,89.8643,90.0903,89.8643,90.027,9800.0
2013-10-01 13:50:00,99.6,99.67,99.6,99.66,8300.0,90.018,90.0812,90.018,90.0722,8300.0
2013-10-01 14:00:00,99.58,99.64,99.12,99.12,7400.0,89.9999,90.0541,89.5841,89.5841,7400.0
2013-10-01 14:10:00,99.11,99.11,98.97,99.0,5700.0,89.5751,89.5751,89.4486,89.4757,5700.0
2013-10-01 14:20:00,98.97,98.97,98.68,98.72,5400.0,89.4486,89.4486,89.1865,89.2226,5400.0
2013-10-01 14:30:00,98.73,99.01,98.73,98.99,7400.0,89.2317,89.4847,89.2317,89.4666,7400.0
2013-10-01 14:40:00,98.99,99.08,98.89,99.02,13000.0,89.4666,89.548,89.3763,89.4938,13000.0
2013-10-01 14:50:00,99.02,99.1,98.97,99.05,23400.0,89.4938,89.5661,89.4486,89.5209,23400.0
2013-10-01 15:00:00,99.05,99.11,99.0,99.07,9500.0,89.5209,89.5751,89.4757,89.5389,9500.0
2013-10-01 15:10:00,99.1,99.1,98.96,99.01,11700.0,89.5661,89.5661,89.4395,89.4847,11700.0
2013-10-01 15:20:00,99.02,99.1,98.96,99.09,20200.0,89.4938,89.5661,89.4395,89.557,20200.0
2013-10-01 15:30:00,99.1,99.5,99.09,99.48,12600.0,89.5661,89.9276,89.557,89.9095,12600.0
2013-10-01 15:40:00,99.5,99.59,99.25,99.5,35800.0,89.9276,90.0089,89.7016,89.9276,35800.0
2013-10-01 15:50:00,99.49,99.66,99.41,99.66,66200.0,89.9185,90.0722,89.8462,90.0722,66200.0
2013-10-02 09:40:00,98.59,98.71,98.23,98.63,10400.0,89.1051,89.2136,88.7798,89.1413,10400.0
2013-10-02 09:50:00,98.59,98.97,98.49,98.76,9600.0,89.1051,89.4486,89.0147,89.2588,9600.0
2013-10-02 10:00:00,98.81,98.93,98.39,98.55,10500.0,89.304,89.4124,88.9244,89.069,10500.0
2013-10-02 10:10:00,98.56,98.74,98.53,98.6,14800.0,89.078,89.2407,89.0509,89.1142,14800.0
2013-10-02 10:20:00,98.64,98.73,98.23,98.63,4500.0,89.1503,89.2317,88.7798,89.1413,4500.0
2013-10-02 10:30:00,98.45,98.7,98.45,98.7,3600.0,88.9786,89.2045,88.9786,89.2045,3600.0
2013-10-02 10:40:00,98.65,98.84,98.65,98.84,8000.0,89.1593,89.3311,89.1593,89.3311,8000.0
2013-10-02 10:50:00,98.8,98.93,98.73,98.73,12600.0,89.2949,89.4124,89.2317,89.2317,12600.0
2013-10-02 11:00:00,98.82,98.83,98.82,98.83,500.0,89.313,89.322,89.313,89.322,500.0
2013-10-02 11:10:00,98.82,99.12,98.82,99.12,7700.0,89.313,89.5841,89.313,89.5841,7700.0
2013-10-02 11:20:00,99.07,99.08,98.86,98.95,1700.0,89.5389,89.548,89.3491,89.4305,1700.0
2013-10-02 11:30:00,99.07,99.12,99.03,99.06,3300.0,89.5389,89.5841,89.5028,89.5299,3300.0
2013-10-02 11:40:00,99.02,99.27,98.77,99.2,2800.0,89.4938,89.7197,89.2678,89.6564,2800.0
2013-10-02 11:50:00,99.2,99.22,98.96,99.04,3100.0,89.6564,89.6745,89.4395,89.5118,3100.0
2013-10-02 12:00:00,99.13,99.21,99.03,99.1,1100.0,89.5932,89.6655,89.5028,89.5661,1100.0
2013-10-02 12:10:00,99.13,99.13,99.02,99.03,3600.0,89.5932,89.5932,89.4938,89.5028,3600.0
2013-10-02 12:20:00,99.04,99.05,98.94,99.01,2300.0,89.5118,89.5209,89.4214,89.4847,2300.0
2013-10-02 12:30:00,99.03,99.12,99.02,99.1,2200.0,89.5028,89.5841,89.4938,89.5661,2200.0
2013-10-02 12:40:00,99.09,99.12,99.0,99.08,3000.0,89.557,89.5841,89.4757,89.548,3000.0
2013-10-02 12:50:00,98.98,99.1,98.98,99.04,2600.0,89.4576,89.5661,89.4576,89.5118,2600.0
2013-10-02 13:00:00,99.1,99.1,99.03,99.1,2500.0,89.5661,89.5661,89.5028,89.5661,2500.0
2013-10-02 13:10:00,99.1,99.11,98.98,99.09,3000.0,89.5661,89.5751,89.4576,89.557,3000.0
2013-10-02 13:20:00,99.08,99.26,99.08,99.26,9400.0,89.548,89.7107,89.548,89.7107,9400.0
2013-10-02 13:30:00,99.18,99.25,99.15,99.25,1700.0,89.6384,89.7016,89.6112,89.7016,1700.0
2013-10-02 13:40:00,99.22,99.36,99.21,99.32,7100.0,89.6745,89.801,89.6655,89.7649,7100.0
2013-10-02 13:50:00,99.39,99.43,99.21,99.29,10600.0,89.8282,89.8643,89.6655,89.7378,10600.0
2013-10-02 14:00:00,99.28,99.3,99.19,99.23,2400.0,89.7287,89.7468,89.6474,89.6835,2400.0
2013-10-02 14:10:00,99.25,99.26,99.19,99.25,1300.0,89.7016,89.7107,89.6474,89.7016,1300.0
2013-10-02 14:20:00,99.3,99.3,99.2,99.2,2100.0,89.7468,89.7468,89.6564,89.6564,2100.0
2013-10-02 14:30:00,99.23,99.29,99.15,99.15,5600.0,89.6835,89.7378,89.6112,89.6112,5600.0
2013-10-02 14:40:00,98.96,99.1,98.96,99.02,1300.0,89.4395,89.5661,89.4395,89.4938,1300.0
2013-10-02 14:50:00,99.07,99.16,98.97,99.16,1800.0,89.5389,89.6203,89.4486,89.6203,1800.0
2013-10-02 15:00:00,99.17,99.17,99.01,99.07,1800.0,89.6293,89.6293,89.4847,89.5389,1800.0
2013-10-02 15:10:00,99.0,99.07,98.98,99.04,2200.0,89.4757,89.5389,89.4576,89.5118,2200.0
2013-10-02 15:20:00,99.0,99.08,99.0,99.05,7500.0,89.4757,89.548,89.4757,89.5209,7500.0
2013-10-02 15:30:00,99.05,99.17,99.03,99.16,12200.0,89.5209,89.6293,89.5028,89.6203,12200.0
2013-10-02 15:40:00,99.12,99.24,99.07,99.14,7000.0,89.5841,89.6926,89.5389,89.6022,7000.0
2013-10-02 15:50:00,99.17,99.43,99.16,99.41,20700.0,89.6293,89.8643,89.6203,89.8462,20700.0
2013-10-03 09:30:00,99.4,99.4,99.16,99.16,3000.0,89.8372,89.8372,89.6203,89.6203,3000.0
2013-10-03 09:40:00,99.1,99.54,98.95,99.28,8600.0,89.5661,89.9637,89.4305,89.7287,8600.0
2013-10-03 09:50:00,99.24,99.27,98.94,99.15,34500.0,89.6926,89.7197,89.4214,89.6112,34500.0
2013-10-03 10:00:00,99.16,99.16,98.71,98.91,60400.0,89.6203,89.6203,89.2136,89.3943,60400.0
2013-10-03 10:10:00,99.0,99.16,98.92,98.95,6200.0,89.4757,89.6203,89.4034,89.4305,6200.0
2013-10-03 10:20:00,98.97,99.12,98.56,98.56,34600.0,89.4486,89.5841,89.078,89.078,34600.0
2013-10-03 10:30:00,98.63,98.71,98.45,98.69,30200.0,89.1413,89.2136,88.9786,89.1955,30200.0
2013-10-03 10:40:00,98.62,98.76,98.06,98.06,36000.0,89.1322,89.2588,88.6261,88.6261,36000.0
2013-10-03 10:50:00,97.95,98.2,97.91,97.98,4400.0,88.5267,88.7526,88.4905,88.5538,4400.0
2013-10-03 11:00:00,97.98,98.24,97.91,98.15,6400.0,88.5538,88.7888,88.4905,88.7074,6400.0
2013-10-03 11:10:00,98.21,98.21,97.99,97.99,5000.0,88.7617,88.7617,88.5628,88.5628,5000.0
2013-10-03 11:20:00,98.0,98.0,97.6,97.6,18500.0,88.5719,88.5719,88.2104,88.2104,18500.0
2013-10-03 11:30:00,97.56,97.76,97.15,97.21,13600.0,88.1742,88.355,87.8037,87.8579,13600.0
2013-10-03 11:40:00,97.1,97.1,96.67,96.86,11100.0,87.7585,87.7585,87.3698,87.5416,11100.0
2013-10-03 11:50:00,96.87,96.97,96.5,96.62,1900.0,87.5506,87.641,87.2162,87.3246,1900.0
2013-10-03 12:00:00,96.57,96.76,96.57,96.76,1800.0,87.2795,87.4512,87.2795,87.4512,1800.0
2013-10-03 12:10:00,96.8,96.97,96.79,96.87,4000.0,87.4873,87.641,87.4783,87.5506,4000.0
2013-10-03 12:20:00,96.88,96.88,96.73,96.78,2600.0,87.5596,87.5596,87.4241,87.4693,2600.0
2013-10-03 12:30:00,96.96,96.99,96.85,96.96,5100.0,87.6319,87.659,87.5325,87.6319,5100.0
2013-10-03 12:40:00,96.92,97.33,96.88,97.33,4900.0,87.5958,87.9663,87.5596,87.9663,4900.0
2013-10-03 12:50:00,97.28,97.46,97.16,97.46,2800.0,87.9211,88.0838,87.8127,88.0838,2800.0
2013-10-03 13:00:00,97.38,97.63,97.37,97.63,1900.0,88.0115,88.2375,88.0025,88.2375,1900.0
2013-10-03 13:10:00,97.65,97.99,97.65,97.8,9800.0,88.2556,88.5628,88.2556,88.3911,9800.0
2013-10-03 13:20:00,97.86,98.06,97.75,98.06,6800.0,88.4453,88.6261,88.3459,88.6261,6800.0
2013-10-03 13:30:00,98.04,98.36,98.0,98.17,9800.0,88.608,88.8972,88.5719,88.7255,9800.0
2013-10-03 13:40:00,98.14,98.39,98.03,98.34,2000.0,88.6984,88.9244,88.599,88.8792,2000.0
2013-10-03 13:50:00,98.32,98.43,98.08,98.37,3100.0,88.8611,88.9605,88.6442,88.9063,3100.0
2013-10-03 14:00:00,98.29,98.31,98.11,98.11,1300.0,88.834,88.8521,88.6713,88.6713,1300.0
2013-10-03 14:10:00,98.11,98.11,97.97,97.97,2200.0,88.6713,88.6713,88.5448,88.5448,2200.0
2013-10-03 14:20:00,97.93,98.51,97.93,98.51,62000.0,88.5086,89.0328,88.5086,89.0328,62000.0
2013-10-03 14:30:00,98.58,98.58,98.12,98.23,7600.0,89.0961,89.0961,88.6803,88.7798,7600.0
2013-10-03 14:40:00,98.19,98.24,98.08,98.08,1500.0,88.7436,88.7888,88.6442,88.6442,1500.0
2013-10-03 14:50:00,98.11,98.31,98.05,98.05,10400.0,88.6713,88.8521,88.6171,88.6171,10400.0
2013-10-03 15:00:00,98.13,98.15,97.94,98.0,2800.0,88.6894,88.7074,88.5177,88.5719,2800.0
2013-10-03 15:10:00,98.0,98.11,97.91,98.07,3400.0,88.5719,88.6713,88.4905,88.6351,3400.0
2013-10-03 15:20:00,98.04,98.15,97.89,98.15,8000.0,88.608,88.7074,88.4725,88.7074,8000.0
2013-10-03 15:30:00,98.15,98.16,98.03,98.15,3300.0,88.7074,88.7165,88.599,88.7074,3300.0
2013-10-03 15:40:00,98.13,98.19,98.0,98.08,14400.0,88.6894,88.7436,88.5719,88.6442,14400.0
2013-10-03 15:50:00,98.06,98.19,97.93,97.97,23700.0,88.6261,88.7436,88.5086,88.5448,23700.0
2013-10-04 09:30:00,97.81,98.0,97.37,98.0,1400.0,88.4002,88.5719,88.0025,88.5719,1400.0
2013-10-04 09:40:00,97.92,97.93,97.62,97.87,600.0,88.4996,88.5086,88.2284,88.4544,600.0
2013-10-04 09:50:00,97.77,98.42,97.77,98.24,4300.0,88.364,88.9515,88.364,88.7888,4300.0
2013-10-04 10:00:00,98.22,98.31,98.02,98.02,3200.0,88.7707,88.8521,88.59,88.59,3200.0
2013-10-04 10:10:00,97.96,98.0,97.62,97.64,5800.0,88.5357,88.5719,88.2284,88.2465,5800.0
2013-10-04 10:20:00,97.52,97.62,97.19,97.28,12100.0,88.1381,88.2284,87.8398,87.9211,12100.0
2013-10-04 10:30:00,97.3,97.46,97.24,97.39,1000.0,87.9392,88.0838,87.885,88.0206,1000.0
2013-10-04 10:40:00,97.36,97.48,97.3,97.4,3300.0,87.9935,88.1019,87.9392,88.0296,3300.0
2013-10-04 10:50:00,97.42,97.78,97.42,97.75,38600.0,88.0477,88.373,88.0477,88.3459,38600.0
2013-10-04 11:00:00,97.72,97.85,97.55,97.83,17400.0,88.3188,88.4363,88.1652,88.4182,17400.0
2013-10-04 11:10:00,97.82,97.95,97.73,97.93,3900.0,88.4092,88.5267,88.3279,88.5086,3900.0
2013-10-04 11:20:00,97.98,98.07,97.92,97.96,4400.0,88.5538,88.6351,88.4996,88.5357,4400.0
2013-10-04 11:30:00,97.92,98.17,97.8,97.9,6300.0,88.4996,88.7255,88.3911,88.4815,6300.0
2013-10-04 11:40:00,97.87,97.95,97.78,97.94,1200.0,88.4544,88.5267,88.373,88.5177,1200.0
2013-10-04 11:50:00,97.95,98.04,97.87,97.87,2400.0,88.5267,88.608,88.4544,88.4544,2400.0
2013-10-04 12:00:00,97.89,97.89,97.76,97.76,700.0,88.4725,88.4725,88.355,88.355,700.0
2013-10-04 12:10:00,97.8,98.09,97.75,97.9,4100.0,88.3911,88.6532,88.3459,88.4815,4100.0
2013-10-04 12:20:00,98.07,98.07,97.93,98.05,4600.0,88.6351,88.6351,88.5086,88.6171,4600.0
2013-10-04 12:30:00,98.06,98.11,97.97,97.98,4200.0,88.6261,88.6713,88.5448,88.5538,4200.0
2013-10-04 12:40:00,98.0,98.04,97.93,97.94,6000.0,88.5719,88.608,88.5086,88.5177,6000.0
2013-10-04 12:50:00,97.88,98.02,97.75,97.85,21500.0,88.4634,88.59,88.3459,88.4363,21500.0
2013-10-04 13:00:00,97.91,97.91,97.75,97.79,1300.0,88.4905,88.4905,88.3459,88.3821,1300.0
2013-10-04 13:10:00,97.79,97.95,97.78,97.95,500.0,88.3821,88.5267,88.373,88.5267,500.0
2013-10-04 13:20:00,97.92,97.93,97.92,97.93,200.0,88.4996,88.5086,88.4996,88.5086,200.0
2013-10-04 13:30:00,97.96,98.08,97.93,98.01,900.0,88.5357,88.6442,88.5086,88.5809,900.0
2013-10-04 13:40:00,97.93,97.93,97.63,97.63,1000.0,88.5086,88.5086,88.2375,88.2375,1000.0
2013-10-04 13:50:00,97.72,97.85,97.67,97.76,1800.0,88.3188,88.4363,88.2736,88.355,1800.0
2013-10-04 14:00:00,97.87,97.87,97.85,97.85,200.0,88.4544,88.4544,88.4363,88.4363,200.0
2013-10-04 14:10:00,97.84,98.03,97.84,97.94,4100.0,88.4273,88.599,88.4273,88.5177,4100.0
2013-10-04 14:20:00,97.9,97.92,97.89,97.92,1300.0,88.4815,88.4996,88.4725,88.4996,1300.0
2013-10-04 14:30:00,97.94,98.19,97.94,97.97,1600.0,88.5177,88.7436,88.5177,88.5448,1600.0
2013-10-04 14:40:00,98.0,98.02,97.91,98.01,4400.0,88.5719,88.59,88.4905,88.5809,4400.0
2013-10-04 14:50:00,97.99,98.09,97.86,97.86,2900.0,88.5628,88.6532,88.4453,88.4453,2900.0
2013-10-04 15:00:00,97.93,98.07,97.88,98.01,3500.0,88.5086,88.6351,88.4634,88.5809,3500.0
2013-10-04 15:10:00,98.0,98.15,97.94,98.11,5100.0,88.5719,88.7074,88.5177,88.6713,5100.0
2013-10-04 15:20:00,98.09,98.09,97.99,98.06,4300.0,88.6532,88.6532,88.5628,88.6261,4300.0
2013-10-04 15:30:00,98.06,98.07,97.9,97.99,2400.0,88.6261,88.6351,88.4815,88.5628,2400.0
2013-10-04 15:40:00,97.94,98.0,97.82,97.92,10900.0,88.5177,88.5719,88.4092,88.4996,10900.0
2013-10-04 15:50:00,97.85,97.92,97.74,97.87,11900.0,88.4363,88.4996,88.3369,88.4544,11900.0
2013-10-07 09:30:00,96.91,97.53,96.55,96.71,2700.0,87.5867,88.1471,87.2614,87.406,2700.0
2013-10-07 09:40:00,96.91,96.91,96.63,96.87,1400.0,87.5867,87.5867,87.3337,87.5506,1400.0
2013-10-07 09:50:00,96.9,97.04,96.7,96.85,1400.0,87.5777,87.7042,87.3969,87.5325,1400.0
2013-10-07 10:00:00,96.84,96.99,96.45,96.99,3100.0,87.5235,87.659,87.171,87.659,3100.0
2013-10-07 10:10:00,97.13,97.13,96.91,96.91,300.0,87.7856,87.7856,87.5867,87.5867,300.0
2013-10-07 10:20:00,97.09,97.45,97.04,97.32,1400.0,87.7494,88.0748,87.7042,87.9573,1400.0
2013-10-07 10:30:00,97.35,97.49,97.07,97.07,500.0,87.9844,88.1109,87.7314,87.7314,500.0
2013-10-07 10:40:00,97.09,97.35,97.09,97.33,1000.0,87.7494,87.9844,87.7494,87.9663,1000.0
2013-10-07 10:50:00,97.18,97.29,97.1,97.27,2100.0,87.8308,87.9302,87.7585,87.9121,2100.0
2013-10-07 11:00:00,97.22,97.22,96.97,97.1,2600.0,87.8669,87.8669,87.641,87.7585,2600.0
2013-10-07 11:10:00,97.23,97.26,97.08,97.26,800.0,87.876,87.9031,87.7404,87.9031,800.0
2013-10-07 11:20:00,97.23,97.26,97.19,97.25,1000.0,87.876,87.9031,87.8398,87.894,1000.0
2013-10-07 11:30:00,97.14,97.18,97.05,97.06,1000.0,87.7946,87.8308,87.7133,87.7223,1000.0
2013-10-07 11:40:00,97.04,97.19,96.97,97.19,1200.0,87.7042,87.8398,87.641,87.8398,1200.0
2013-10-07 11:50:00,97.19,97.29,97.1,97.24,4400.0,87.8398,87.9302,87.7585,87.885,4400.0
2013-10-07 12:00:00,97.16,97.45,97.11,97.3,13000.0,87.8127,88.0748,87.7675,87.9392,13000.0
2013-10-07 12:10:00,97.33,97.47,97.06,97.25,11700.0,87.9663,88.0929,87.7223,87.894,11700.0
2013-10-07 12:20:00,97.09,97.45,97.0,97.27,43300.0,87.7494,88.0748,87.6681,87.9121,43300.0
2013-10-07 12:30:00,97.24,97.5,97.24,97.4,3800.0,87.885,88.12,87.885,88.0296,3800.0
2013-10-07 12:40:00,97.36,97.38,97.3,97.34,2500.0,87.9935,88.0115,87.9392,87.9754,2500.0
2013-10-07 12:50:00,97.33,97.54,97.19,97.39,5300.0,87.9663,88.1561,87.8398,88.0206,5300.0
2013-10-07 13:00:00,97.47,97.6,97.43,97.57,3600.0,88.0929,88.2104,88.0567,88.1832,3600.0
2013-10-07 13:10:00,97.47,97.92,97.47,97.89,5100.0,88.0929,88.4996,88.0929,88.4725,5100.0
2013-10-07 13:20:00,97.9,97.93,97.58,97.66,4900.0,88.4815,88.5086,88.1923,88.2646,4900.0
2013-10-07 13:30:00,97.83,97.86,97.59,97.62,4000.0,88.4182,88.4453,88.2013,88.2284,4000.0
2013-10-07 13:40:00,97.61,97.8,97.56,97.62,4700.0,88.2194,88.3911,88.1742,88.2284,4700.0
2013-10-07 13:50:00,97.58,97.79,97.58,97.77,5000.0,88.1923,88.3821,88.1923,88.364,5000.0
2013-10-07 14:00:00,97.81,97.84,97.67,97.75,3500.0,88.4002,88.4273,88.2736,88.3459,3500.0
2013-10-07 14:10:00,97.78,97.9,97.73,97.83,4000.0,88.373,88.4815,88.3279,88.4182,4000.0
2013-10-07 14:20:00,97.83,98.02,97.79,97.91,4900.0,88.4182,88.59,88.3821,88.4905,4900.0
2013-10-07 14:30:00,97.99,98.3,97.99,98.29,3300.0,88.5628,88.843,88.5628,88.834,3300.0
2013-10-07 14:40:00,98.28,98.33,98.03,98.2,3700.0,88.8249,88.8701,88.599,88.7526,3700.0
2013-10-07 14:50:00,98.2,98.26,98.1,98.2,4600.0,88.7526,88.8069,88.6623,88.7526,4600.0
2013-10-07 15:00:00,98.11,98.2,98.08,98.12,3100.0,88.6713,88.7526,88.6442,88.6803,3100.0
2013-10-07 15:10:00,98.08,98.22,98.08,98.18,2300.0,88.6442,88.7707,88.6442,88.7346,2300.0
2013-10-07 15:20:00,98.14,98.14,97.95,98.12,2500.0,88.6984,88.6984,88.5267,88.6803,2500.0
2013-10-07 15:30:00,98.06,98.11,97.94,97.96,3700.0,88.6261,88.6713,88.5177,88.5357,3700.0
2013-10-07 15:40:00,97.99,98.0,97.73,97.83,7800.0,88.5628,88.5719,88.3279,88.4182,7800.0
2013-10-07 15:50:00,97.89,98.09,97.82,97.84,22700.0,88.4725,88.6532,88.4092,88.4273,22700.0
2013-10-08 09:30:00,97.93,97.93,96.99,97.2,11900.0,88.5086,88.5086,87.659,87.8488,11900.0
2013-10-08 09:40:00,97.19,97.67,97.17,97.67,1000.0,87.8398,88.2736,87.8217,88.2736,1000.0
2013-10-08 09:50:00,97.54,97.62,97.31,97.62,800.0,88.1561,88.2284,87.9483,88.2284,800.0
2013-10-08 10:00:00,97.48,97.64,96.99,96.99,2200.0,88.1019,88.2465,87.659,87.659,2200.0
2013-10-08 10:10:00,97.24,97.4,97.08,97.19,1700.0,87.885,88.0296,87.7404,87.8398,1700.0
2013-10-08 10:20:00,97.35,97.57,97.19,97.3,1100.0,87.9844,88.1832,87.8398,87.9392,1100.0
2013-10-08 10:30:00,97.38,97.43,97.24,97.28,1200.0,88.0115,88.0567,87.885,87.9211,1200.0
2013-10-08 10:40:00,97.28,97.52,97.22,97.25,10500.0,87.9211,88.1381,87.8669,87.894,10500.0
2013-10-08 10:50:00,97.19,97.31,97.02,97.07,3600.0,87.8398,87.9483,87.6862,87.7314,3600.0
2013-10-08 11:00:00,97.15,97.15,96.94,96.98,2300.0,87.8037,87.8037,87.6139,87.65,2300.0
2013-10-08 11:10:00,96.99,97.37,96.95,97.06,3400.0,87.659,88.0025,87.6229,87.7223,3400.0
2013-10-08 11:20:00,97.19,97.19,96.92,97.08,1300.0,87.8398,87.8398,87.5958,87.7404,1300.0
2013-10-08 11:30:00,96.94,97.05,96.9,96.92,5100.0,87.6139,87.7133,87.5777,87.5958,5100.0
2013-10-08 11:40:00,96.91,96.97,96.61,96.73,21500.0,87.5867,87.641,87.3156,87.4241,21500.0
2013-10-08 11:50:00,96.8,97.01,96.74,96.92,2800.0,87.4873,87.6771,87.4331,87.5958,2800.0
2013-10-08 12:00:00,96.78,96.8,96.65,96.77,1900.0,87.4693,87.4873,87.3518,87.4602,1900.0
2013-10-08 12:10:00,96.5,96.77,96.49,96.5,1500.0,87.2162,87.4602,87.2072,87.2162,1500.0
2013-10-08 12:20:00,96.48,96.58,96.33,96.54,7200.0,87.1981,87.2885,87.0625,87.2523,7200.0
2013-10-08 12:30:00,96.43,96.6,96.34,96.6,5100.0,87.1529,87.3066,87.0716,87.3066,5100.0
2013-10-08 12:40:00,96.49,96.79,96.49,96.66,4000.0,87.2072,87.4783,87.2072,87.3608,4000.0
2013-10-08 12:50:00,96.56,96.56,96.34,96.53,2600.0,87.2704,87.2704,87.0716,87.2433,2600.0
2013-10-08 13:00:00,96.43,96.58,96.25,96.25,33600.0,87.1529,87.2885,86.9902,86.9902,33600.0
2013-10-08 13:10:00,96.26,96.28,96.12,96.12,2000.0,86.9993,87.0174,86.8727,86.8727,2000.0
2013-10-08 13:20:00,96.1,96.24,96.02,96.24,3900.0,86.8547,86.9812,86.7824,86.9812,3900.0
2013-10-08 13:30:00,96.25,96.25,95.99,95.99,2700.0,86.9902,86.9902,86.7553,86.7553,2700.0
2013-10-08 13:40:00,95.95,95.95,95.62,95.71,2800.0,86.7191,86.7191,86.4208,86.5022,2800.0
2013-10-08 13:50:00,95.74,95.89,95.65,95.7,4800.0,86.5293,86.6649,86.448,86.4932,4800.0
2013-10-08 14:00:00,95.65,95.76,95.6,95.67,2500.0,86.448,86.5474,86.4028,86.466,2500.0
2013-10-08 14:10:00,95.76,95.81,95.66,95.75,2700.0,86.5474,86.5926,86.457,86.5383,2700.0
2013-10-08 14:20:00,95.6,95.95,95.6,95.92,3500.0,86.4028,86.7191,86.4028,86.692,3500.0
2013-10-08 14:30:00,95.97,95.97,95.65,95.65,1700.0,86.7372,86.7372,86.448,86.448,1700.0
2013-10-08 14:40:00,95.65,95.68,95.39,95.41,4800.0,86.448,86.4751,86.213,86.2311,4800.0
2013-10-08 14:50:00,95.41,95.61,95.33,95.53,5800.0,86.2311,86.4118,86.1587,86.3395,5800.0
2013-10-08 15:00:00,95.52,95.64,95.42,95.43,3800.0,86.3305,86.4389,86.2401,86.2491,3800.0
2013-10-08 15:10:00,95.4,95.46,95.31,95.34,6300.0,86.222,86.2762,86.1407,86.1678,6300.0
2013-10-08 15:20:00,95.45,95.67,95.43,95.67,10500.0,86.2672,86.466,86.2491,86.466,10500.0
2013-10-08 15:30:00,95.68,95.86,95.53,95.71,7200.0,86.4751,86.6378,86.3395,86.5022,7200.0
2013-10-08 15:40:00,95.71,95.77,95.31,95.34,19200.0,86.5022,86.5564,86.1407,86.1678,19200.0
2013-10-08 15:50:00,95.36,95.54,95.31,95.43,64000.0,86.1859,86.3485,86.1407,86.2491,64000.0
2013-10-09 09:30:00,95.1,95.1,94.55,95.07,20100.0,85.9509,85.9509,85.4538,85.9238,20100.0
2013-10-09 09:40:00,95.05,95.05,94.62,94.65,2600.0,85.9057,85.9057,85.5171,85.5442,2600.0
2013-10-09 09:50:00,94.53,94.8,94.38,94.73,85900.0,85.4357,85.6797,85.3001,85.6165,85900.0
2013-10-09 10:00:00,94.73,94.74,94.31,94.35,42300.0,85.6165,85.6255,85.2369,85.273,42300.0
2013-10-09 10:10:00,94.32,94.58,94.01,94.56,16500.0,85.2459,85.4809,84.9657,85.4628,16500.0
2013-10-09 10:20:00,94.58,95.06,94.56,94.93,4800.0,85.4809,85.9147,85.4628,85.7972,4800.0
2013-10-09 10:30:00,94.97,94.99,94.78,94.93,4200.0,85.8334,85.8515,85.6617,85.7972,4200.0
2013-10-09 10:40:00,94.97,95.17,94.97,94.97,2700.0,85.8334,86.0141,85.8334,85.8334,2700.0
2013-10-09 10:50:00,94.88,94.96,94.71,94.71,2700.0,85.752,85.8243,85.5984,85.5984,2700.0
2013-10-09 11:00:00,94.69,95.05,94.68,94.79,5300.0,85.5803,85.9057,85.5713,85.6707,5300.0
2013-10-09 11:10:00,94.67,94.92,94.44,94.55,5400.0,85.5622,85.7882,85.3544,85.4538,5400.0
2013-10-09 11:20:00,94.34,94.69,94.07,94.44,30400.0,85.264,85.5803,85.02,85.3544,30400.0
2013-10-09 11:30:00,94.49,94.49,94.21,94.31,1900.0,85.3996,85.3996,85.1465,85.2369,1900.0
2013-10-09 11:40:00,94.31,94.59,94.31,94.53,1300.0,85.2369,85.4899,85.2369,85.4357,1300.0
2013-10-09 11:50:00,94.46,94.5,94.44,94.46,1100.0,85.3724,85.4086,85.3544,85.3724,1100.0
2013-10-09 12:00:00,94.48,94.58,94.44,94.58,1400.0,85.3905,85.4809,85.3544,85.4809,1400.0
2013-10-09 12:10:00,94.53,94.98,94.53,94.82,3200.0,85.4357,85.8424,85.4357,85.6978,3200.0
2013-10-09 12:20:00,94.7,94.83,94.7,94.77,700.0,85.5894,85.7069,85.5894,85.6526,700.0
2013-10-09 12:30:00,94.83,94.9,94.79,94.79,1600.0,85.7069,85.7701,85.6707,85.6707,1600.0
2013-10-09 12:40:00,94.87,94.93,94.75,94.85,2000.0,85.743,85.7972,85.6345,85.7249,2000.0
2013-10-09 12:50:00,94.88,94.88,94.83,94.86,1900.0,85.752,85.752,85.7069,85.734,1900.0
2013-10-09 13:00:00,94.79,94.99,94.79,94.99,4100.0,85.6707,85.8515,85.6707,85.8515,4100.0
2013-10-09 13:10:00,94.95,95.27,94.93,95.27,5100.0,85.8153,86.1045,85.7972,86.1045,5100.0
2013-10-09 13:20:00,95.3,95.88,95.3,95.8,9200.0,86.1316,86.6558,86.1316,86.5835,9200.0
2013-10-09 13:30:00,96.0,96.08,95.76,95.79,8700.0,86.7643,86.8366,86.5474,86.5745,8700.0
2013-10-09 13:40:00,95.7,95.74,95.6,95.64,2100.0,86.4932,86.5293,86.4028,86.4389,2100.0
2013-10-09 13:50:00,95.66,95.9,95.66,95.88,4500.0,86.457,86.6739,86.457,86.6558,4500.0
2013-10-09 14:00:00,95.81,95.97,95.61,95.9,3000.0,86.5926,86.7372,86.4118,86.6739,3000.0
2013-10-09 14:10:00,95.94,95.95,95.72,95.72,7100.0,86.7101,86.7191,86.5112,86.5112,7100.0
2013-10-09 14:20:00,95.85,96.0,95.52,95.73,8100.0,86.6287,86.7643,86.3305,86.5203,8100.0
2013-10-09 14:30:00,95.75,95.84,95.67,95.72,1800.0,86.5383,86.6197,86.466,86.5112,1800.0
2013-10-09 14:40:00,95.64,95.79,95.52,95.62,3000.0,86.4389,86.5745,86.3305,86.4208,3000.0
2013-10-09 14:50:00,95.52,95.76,95.41,95.6,7600.0,86.3305,86.5474,86.2311,86.4028,7600.0
2013-10-09 15:00:00,95.58,95.63,95.41,95.56,6100.0,86.3847,86.4299,86.2311,86.3666,6100.0
2013-10-09 15:10:00,95.53,95.55,95.33,95.34,7700.0,86.3395,86.3576,86.1587,86.1678,7700.0
2013-10-09 15:20:00,95.34,95.42,95.23,95.26,7200.0,86.1678,86.2401,86.0684,86.0955,7200.0
2013-10-09 15:30:00,95.28,95.51,95.04,95.13,11700.0,86.1136,86.3214,85.8966,85.978,11700.0
2013-10-09 15:40:00,95.09,95.1,94.6,94.61,17500.0,85.9418,85.9509,85.499,85.508,17500.0
2013-10-09 15:50:00,94.58,94.89,94.52,94.81,24200.0,85.4809,85.7611,85.4267,85.6888,24200.0
2013-10-10 09:30:00,96.14,96.25,95.62,96.21,4100.0,86.8908,86.9902,86.4208,86.9541,4100.0
2013-10-10 09:40:00,95.78,96.32,95.78,96.23,5200.0,86.5655,87.0535,86.5655,86.9722,5200.0
2013-10-10 09:50:00,96.25,96.4,96.05,96.24,8100.0,86.9902,87.1258,86.8095,86.9812,8100.0
2013-10-10 10:00:00,96.25,96.42,96.08,96.17,7600.0,86.9902,87.1439,86.8366,86.9179,7600.0
2013-10-10 10:10:00,96.33,96.37,95.99,96.03,4800.0,87.0625,87.0987,86.7553,86.7914,4800.0
2013-10-10 10:20:00,95.95,96.17,95.94,96.11,2500.0,86.7191,86.9179,86.7101,86.8637,2500.0
2013-10-10 10:30:00,96.11,96.47,95.97,96.39,4400.0,86.8637,87.1891,86.7372,87.1168,4400.0
2013-10-10 10:40:00,96.56,96.78,96.5,96.68,6000.0,87.2704,87.4693,87.2162,87.3789,6000.0
2013-10-10 10:50:00,96.62,96.62,96.34,96.59,3400.0,87.3246,87.3246,87.0716,87.2975,3400.0
2013-10-10 11:00:00,96.46,96.74,96.38,96.74,24700.0,87.18,87.4331,87.1077,87.4331,24700.0
2013-10-10 11:10:00,96.69,96.9,96.65,96.65,5200.0,87.3879,87.5777,87.3518,87.3518,5200.0
2013-10-10 11:20:00,96.72,96.72,96.48,96.59,5400.0,87.415,87.415,87.1981,87.2975,5400.0
2013-10-10 11:30:00,96.59,96.91,96.38,96.91,27800.0,87.2975,87.5867,87.1077,87.5867,27800.0
2013-10-10 11:40:00,96.81,97.0,96.64,97.0,27300.0,87.4964,87.6681,87.3427,87.6681,27300.0
2013-10-10 11:50:00,96.98,97.17,96.9,97.15,6500.0,87.65,87.8217,87.5777,87.8037,6500.0
2013-10-10 12:00:00,97.12,97.29,97.12,97.22,7300.0,87.7765,87.9302,87.7765,87.8669,7300.0
2013-10-10 12:10:00,97.15,97.28,97.15,97.21,900.0,87.8037,87.9211,87.8037,87.8579,900.0
2013-10-10 12:20:00,97.16,97.22,97.11,97.21,6700.0,87.8127,87.8669,87.7675,87.8579,6700.0
2013-10-10 12:30:00,97.2,97.28,97.12,97.18,15100.0,87.8488,87.9211,87.7765,87.8308,15100.0
2013-10-10 12:40:00,97.15,97.15,97.05,97.07,2900.0,87.8037,87.8037,87.7133,87.7314,2900.0
2013-10-10 12:50:00,97.07,97.12,96.91,96.91,3200.0,87.7314,87.7765,87.5867,87.5867,3200.0
2013-10-10 13:00:00,96.99,97.01,96.52,96.61,3800.0,87.659,87.6771,87.2343,87.3156,3800.0
2013-10-10 13:10:00,96.56,96.83,96.51,96.67,3700.0,87.2704,87.5144,87.2252,87.3698,3700.0
2013-10-10 13:20:00,96.66,96.77,96.52,96.71,3800.0,87.3608,87.4602,87.2343,87.406,3800.0
2013-10-10 13:30:00,96.8,96.94,96.71,96.71,3500.0,87.4873,87.6139,87.406,87.406,3500.0
2013-10-10 13:40:00,96.66,96.76,96.61,96.65,3000.0,87.3608,87.4512,87.3156,87.3518,3000.0
2013-10-10 13:50:00,96.81,96.9,96.65,96.89,3700.0,87.4964,87.5777,87.3518,87.5687,3700.0
2013-10-10 14:00:00,96.78,96.85,96.56,96.56,1900.0,87.4693,87.5325,87.2704,87.2704,1900.0
2013-10-10 14:10:00,96.56,96.68,96.48,96.61,7800.0,87.2704,87.3789,87.1981,87.3156,7800.0
2013-10-10 14:20:00,96.68,96.76,96.64,96.67,5000.0,87.3789,87.4512,87.3427,87.3698,5000.0
2013-10-10 14:30:00,96.69,96.71,96.55,96.55,6700.0,87.3879,87.406,87.2614,87.2614,6700.0
2013-10-10 14:40:00,96.52,96.58,96.44,96.52,3200.0,87.2343,87.2885,87.162,87.2343,3200.0
2013-10-10 14:50:00,96.53,96.57,96.47,96.54,7200.0,87.2433,87.2795,87.1891,87.2523,7200.0
2013-10-10 15:00:00,96.59,96.84,96.56,96.76,8500.0,87.2975,87.5235,87.2704,87.4512,8500.0
2013-10-10 15:10:00,96.77,96.88,96.71,96.82,5300.0,87.4602,87.5596,87.406,87.5054,5300.0
2013-10-10 15:20:00,96.78,96.79,96.69,96.77,7400.0,87.4693,87.4783,87.3879,87.4602,7400.0
2013-10-10 15:30:00,96.77,96.79,96.61,96.62,8000.0,87.4602,87.4783,87.3156,87.3246,8000.0
2013-10-10 15:40:00,96.66,96.76,96.47,96.52,15200.0,87.3608,87.4512,87.1891,87.2343,15200.0
2013-10-10 15:50:00,96.59,96.71,96.51,96.69,22200.0,87.2975,87.406,87.2252,87.3879,22200.0
2013-10-11 09:40:00,96.89,98.66,95.86,97.1,5000.0,87.5687,89.1684,86.6378,87.7585,5000.0
2013-10-11 09:50:00,97.02,97.34,96.95,97.31,4900.0,87.6862,87.9754,87.6229,87.9483,4900.0
2013-10-11 10:00:00,97.34,97.46,97.31,97.38,3700.0,87.9754,88.0838,87.9483,88.0115,3700.0
2013-10-11 10:10:00,97.39,97.39,97.25,97.25,2700.0,88.0206,88.0206,87.894,87.894,2700.0
2013-10-11 10:20:00,97.21,97.24,97.07,97.24,4200.0,87.8579,87.885,87.7314,87.885,4200.0
2013-10-11 10:30:00,97.28,97.28,97.08,97.11,1400.0,87.9211,87.9211,87.7404,87.7675,1400.0
2013-10-11 10:40:00,97.21,97.26,97.09,97.15,2800.0,87.8579,87.9031,87.7494,87.8037,2800.0
2013-10-11 10:50:00,97.12,97.28,97.09,97.17,1400.0,87.7765,87.9211,87.7494,87.8217,1400.0
2013-10-11 11:00:00,97.2,97.39,97.2,97.32,3500.0,87.8488,88.0206,87.8488,87.9573,3500.0
2013-10-11 11:10:00,97.33,97.35,97.16,97.16,9200.0,87.9663,87.9844,87.8127,87.8127,9200.0
2013-10-11 11:20:00,97.23,97.33,97.18,97.18,2300.0,87.876,87.9663,87.8308,87.8308,2300.0
2013-10-11 11:30:00,97.24,97.5,97.23,97.48,3300.0,87.885,88.12,87.876,88.1019,3300.0
2013-10-11 11:40:00,97.4,97.59,97.39,97.53,4100.0,88.0296,88.2013,88.0206,88.1471,4100.0
2013-10-11 11:50:00,97.5,97.77,97.47,97.67,4700.0,88.12,88.364,88.0929,88.2736,4700.0
2013-10-11 12:00:00,97.66,97.88,97.64,97.78,9900.0,88.2646,88.4634,88.2465,88.373,9900.0
2013-10-11 12:10:00,97.8,97.89,97.63,97.82,16000.0,88.3911,88.4725,88.2375,88.4092,16000.0
2013-10-11 12:20:00,97.82,97.86,97.67,97.67,4300.0,88.4092,88.4453,88.2736,88.2736,4300.0
2013-10-11 12:30:00,97.71,97.81,97.64,97.68,5100.0,88.3098,88.4002,88.2465,88.2827,5100.0
2013-10-11 12:40:00,97.71,97.86,97.67,97.75,11100.0,88.3098,88.4453,88.2736,88.3459,11100.0
2013-10-11 12:50:00,97.72,97.79,97.72,97.79,1000.0,88.3188,88.3821,88.3188,88.3821,1000.0
2013-10-11 13:00:00,97.67,97.82,97.67,97.82,2900.0,88.2736,88.4092,88.2736,88.4092,2900.0
2013-10-11 13:10:00,97.8,97.85,97.73,97.8,2700.0,88.3911,88.4363,88.3279,88.3911,2700.0
2013-10-11 13:20:00,97.71,97.89,97.71,97.89,1300.0,88.3098,88.4725,88.3098,88.4725,1300.0
2013-10-11 13:30:00,97.86,97.87,97.76,97.79,1000.0,88.4453,88.4544,88.355,88.3821,1000.0
2013-10-11 13:40:00,97.76,97.93,97.65,97.79,3600.0,88.355,88.5086,88.2556,88.3821,3600.0
2013-10-11 13:50:00,97.88,97.92,97.88,97.91,800.0,88.4634,88.4996,88.4634,88.4905,800.0
2013-10-11 14:00:00,97.74,97.9,97.74,97.86,1100.0,88.3369,88.4815,88.3369,88.4453,1100.0
2013-10-11 14:10:00,97.87,97.87,97.73,97.76,7700.0,88.4544,88.4544,88.3279,88.355,7700.0
2013-10-11 14:20:00,97.76,97.81,97.7,97.79,4000.0,88.355,88.4002,88.3007,88.3821,4000.0
2013-10-11 14:30:00,97.7,97.92,97.7,97.79,3800.0,88.3007,88.4996,88.3007,88.3821,3800.0
2013-10-11 14:40:00,97.76,97.92,97.74,97.92,1300.0,88.355,88.4996,88.3369,88.4996,1300.0
2013-10-11 14:50:00,97.86,98.1,97.86,98.0,2800.0,88.4453,88.6623,88.4453,88.5719,2800.0
2013-10-11 15:00:00,98.0,98.0,97.86,97.93,5300.0,88.5719,88.5719,88.4453,88.5086,5300.0
2013-10-11 15:10:00,97.96,97.96,97.57,97.57,2400.0,88.5357,88.5357,88.1832,88.1832,2400.0
2013-10-11 15:20:00,97.69,97.73,97.58,97.7,3100.0,88.2917,88.3279,88.1923,88.3007,3100.0
2013-10-11 15:30:00,97.76,97.8,97.63,97.68,7300.0,88.355,88.3911,88.2375,88.2827,7300.0
2013-10-11 15:40:00,97.7,97.7,97.47,97.51,8700.0,88.3007,88.3007,88.0929,88.129,8700.0
2013-10-11 15:50:00,97.51,97.92,97.49,97.92,21700.0,88.129,88.4996,88.1109,88.4996,21700.0
2013-10-14 09:30:00,97.45,97.65,97.39,97.5,14800.0,88.0748,88.2556,88.0206,88.12,14800.0
2013-10-14 09:40:00,97.45,97.45,97.14,97.16,1600.0,88.0748,88.0748,87.7946,87.8127,1600.0
2013-10-14 09:50:00,97.01,97.28,97.01,97.13,3600.0,87.6771,87.9211,87.6771,87.7856,3600.0
2013-10-14 10:00:00,97.1,97.1,96.35,96.35,3700.0,87.7585,87.7585,87.0806,87.0806,3700.0
2013-10-14 10:10:00,96.42,96.68,96.35,96.6,2200.0,87.1439,87.3789,87.0806,87.3066,2200.0
2013-10-14 10:20:00,96.71,96.83,96.66,96.83,1000.0,87.406,87.5144,87.3608,87.5144,1000.0
2013-10-14 10:30:00,96.88,97.06,96.88,97.0,600.0,87.5596,87.7223,87.5596,87.6681,600.0
2013-10-14 10:40:00,96.91,97.11,96.89,97.04,2200.0,87.5867,87.7675,87.5687,87.7042,2200.0
2013-10-14 10:50:00,97.0,97.11,96.9,97.04,2400.0,87.6681,87.7675,87.5777,87.7042,2400.0
2013-10-14 11:00:00,97.09,97.3,97.04,97.15,8500.0,87.7494,87.9392,87.7042,87.8037,8500.0
2013-10-14 11:10:00,97.11,97.34,97.11,97.34,500.0,87.7675,87.9754,87.7675,87.9754,500.0
2013-10-14 11:20:00,97.31,97.32,97.28,97.28,400.0,87.9483,87.9573,87.9211,87.9211,400.0
2013-10-14 11:30:00,97.4,97.4,97.23,97.23,1000.0,88.0296,88.0296,87.876,87.876,1000.0
2013-10-14 11:40:00,97.36,97.58,97.26,97.41,1600.0,87.9935,88.1923,87.9031,88.0386,1600.0
2013-10-14 11:50:00,97.7,97.74,97.56,97.59,4800.0,88.3007,88.3369,88.1742,88.2013,4800.0
2013-10-14 12:00:00,97.58,97.66,97.51,97.66,11600.0,88.1923,88.2646,88.129,88.2646,11600.0
2013-10-14 12:10:00,97.61,97.62,97.52,97.53,1200.0,88.2194,88.2284,88.1381,88.1471,1200.0
2013-10-14 12:20:00,97.63,97.64,97.38,97.39,5800.0,88.2375,88.2465,88.0115,88.0206,5800.0
2013-10-14 12:30:00,97.45,97.64,97.37,97.5,1300.0,88.0748,88.2465,88.0025,88.12,1300.0
2013-10-14 12:40:00,97.55,97.63,97.38,97.58,2100.0,88.1652,88.2375,88.0115,88.1923,2100.0
2013-10-14 12:50:00,97.61,97.63,97.48,97.49,500.0,88.2194,88.2375,88.1019,88.1109,500.0
2013-10-14 13:00:00,97.56,97.81,97.56,97.81,1600.0,88.1742,88.4002,88.1742,88.4002,1600.0
2013-10-14 13:10:00,97.78,97.95,97.78,97.95,1000.0,88.373,88.5267,88.373,88.5267,1000.0
2013-10-14 13:20:00,97.88,97.98,97.87,97.95,800.0,88.4634,88.5538,88.4544,88.5267,800.0
2013-10-14 13:30:00,97.98,97.99,97.97,97.97,300.0,88.5538,88.5628,88.5448,88.5448,300.0
2013-10-14 13:40:00,97.97,98.1,97.96,97.96,3400.0,88.5448,88.6623,88.5357,88.5357,3400.0
2013-10-14 13:50:00,97.95,97.96,97.73,97.85,2300.0,88.5267,88.5357,88.3279,88.4363,2300.0
2013-10-14 14:00:00,97.84,98.06,97.79,97.9,2300.0,88.4273,88.6261,88.3821,88.4815,2300.0
2013-10-14 14:10:00,97.78,97.91,97.63,97.91,1700.0,88.373,88.4905,88.2375,88.4905,1700.0
2013-10-14 14:20:00,97.85,97.89,97.77,97.77,700.0,88.4363,88.4725,88.364,88.364,700.0
2013-10-14 14:30:00,97.87,98.05,97.87,98.05,1400.0,88.4544,88.6171,88.4544,88.6171,1400.0
2013-10-14 14:40:00,97.83,97.95,97.75,97.95,2700.0,88.4182,88.5267,88.3459,88.5267,2700.0
2013-10-14 14:50:00,97.99,98.0,97.77,97.85,1200.0,88.5628,88.5719,88.364,88.4363,1200.0
2013-10-14 15:00:00,97.98,98.04,97.94,98.03,4000.0,88.5538,88.608,88.5177,88.599,4000.0
2013-10-14 15:10:00,98.01,98.05,97.78,97.78,3700.0,88.5809,88.6171,88.373,88.373,3700.0
2013-10-14 15:20:00,97.91,98.0,97.83,97.87,2400.0,88.4905,88.5719,88.4182,88.4544,2400.0
2013-10-14 15:30:00,98.0,98.03,97.79,97.79,3000.0,88.5719,88.599,88.3821,88.3821,3000.0
2013-10-14 15:40:00,97.93,98.02,97.77,97.83,5200.0,88.5086,88.59,88.364,88.4182,5200.0
2013-10-14 15:50:00,97.76,98.13,97.73,98.13,11100.0,88.355,88.6894,88.3279,88.6894,11100.0
2013-10-15 09:30:00,97.73,97.73,97.65,97.65,2100.0,88.3279,88.3279,88.2556,88.2556,2100.0
2013-10-15 09:40:00,97.59,97.59,97.0,97.12,5600.0,88.2013,88.2013,87.6681,87.7765,5600.0
2013-10-15 09:50:00,97.0,97.42,97.0,97.27,2100.0,87.6681,88.0477,87.6681,87.9121,2100.0
2013-10-15 10:00:00,97.27,97.28,97.0,97.28,2800.0,87.9121,87.9211,87.6681,87.9211,2800.0
2013-10-15 10:10:00,97.18,97.2,96.88,96.88,1900.0,87.8308,87.8488,87.5596,87.5596,1900.0
2013-10-15 10:20:00,96.92,97.09,96.77,96.95,4400.0,87.5958,87.7494,87.4602,87.6229,4400.0
2013-10-15 10:30:00,96.85,96.86,96.68,96.83,3100.0,87.5325,87.5416,87.3789,87.5144,3100.0
2013-10-15 10:40:00,96.83,96.83,96.5,96.73,5000.0,87.5144,87.5144,87.2162,87.4241,5000.0
2013-10-15 10:50:00,96.68,96.9,96.68,96.87,2300.0,87.3789,87.5777,87.3789,87.5506,2300.0
2013-10-15 11:00:00,96.89,96.9,96.74,96.9,2200.0,87.5687,87.5777,87.4331,87.5777,2200.0
2013-10-15 11:10:00,96.81,97.02,96.7,96.93,5100.0,87.4964,87.6862,87.3969,87.6048,5100.0
2013-10-15 11:20:00,96.97,97.29,96.97,97.16,6900.0,87.641,87.9302,87.641,87.8127,6900.0
2013-10-15 11:30:00,97.2,97.2,96.92,96.92,3300.0,87.8488,87.8488,87.5958,87.5958,3300.0
2013-10-15 11:40:00,96.86,97.08,96.86,97.05,3100.0,87.5416,87.7404,87.5416,87.7133,3100.0
2013-10-15 11:50:00,97.06,97.07,96.82,96.89,4500.0,87.7223,87.7314,87.5054,87.5687,4500.0
2013-10-15 12:00:00,96.86,97.07,96.86,96.93,3000.0,87.5416,87.7314,87.5416,87.6048,3000.0
2013-10-15 12:10:00,96.97,97.05,96.6,96.65,4800.0,87.641,87.7133,87.3066,87.3518,4800.0
2013-10-15 12:20:00,96.74,97.0,96.74,96.99,3100.0,87.4331,87.6681,87.4331,87.659,3100.0
2013-10-15 12:30:00,96.89,96.91,96.71,96.83,1600.0,87.5687,87.5867,87.406,87.5144,1600.0
2013-10-15 12:40:00,96.75,96.77,96.57,96.59,2000.0,87.4421,87.4602,87.2795,87.2975,2000.0
2013-10-15 12:50:00,96.58,96.61,96.48,96.48,1800.0,87.2885,87.3156,87.1981,87.1981,1800.0
2013-10-15 13:00:00,96.42,96.46,96.28,96.43,5300.0,87.1439,87.18,87.0174,87.1529,5300.0
2013-10-15 13:10:00,96.43,96.43,96.23,96.23,2700.0,87.1529,87.1529,86.9722,86.9722,2700.0
2013-10-15 13:20:00,96.2,96.2,96.01,96.04,2100.0,86.945,86.945,86.7733,86.8004,2100.0
2013-10-15 13:30:00,96.09,96.24,96.01,96.02,1600.0,86.8456,86.9812,86.7733,86.7824,1600.0
2013-10-15 13:40:00,96.04,96.09,95.93,96.01,2100.0,86.8004,86.8456,86.701,86.7733,2100.0
2013-10-15 13:50:00,96.02,96.07,95.89,95.99,2500.0,86.7824,86.8276,86.6649,86.7553,2500.0
2013-10-15 14:00:00,96.0,96.14,96.0,96.08,2700.0,86.7643,86.8908,86.7643,86.8366,2700.0
2013-10-15 14:10:00,96.08,96.14,95.98,96.05,6800.0,86.8366,86.8908,86.7462,86.8095,6800.0
2013-10-15 14:20:00,96.02,96.09,95.74,95.94,6300.0,86.7824,86.8456,86.5293,86.7101,6300.0
2013-10-15 14:30:00,95.94,95.96,95.62,95.83,9700.0,86.7101,86.7281,86.4208,86.6106,9700.0
2013-10-15 14:40:00,95.78,95.8,95.61,95.64,6100.0,86.5655,86.5835,86.4118,86.4389,6100.0
2013-10-15 14:50:00,95.64,95.86,95.64,95.84,3600.0,86.4389,86.6378,86.4389,86.6197,3600.0
2013-10-15 15:00:00,95.87,96.08,95.73,95.9,9400.0,86.6468,86.8366,86.5203,86.6739,9400.0
2013-10-15 15:10:00,95.95,96.21,95.89,96.21,9300.0,86.7191,86.9541,86.6649,86.9541,9300.0
2013-10-15 15:20:00,96.16,96.28,96.07,96.25,7000.0,86.9089,87.0174,86.8276,86.9902,7000.0
2013-10-15 15:30:00,96.23,96.25,96.13,96.16,12100.0,86.9722,86.9902,86.8818,86.9089,12100.0
2013-10-15 15:40:00,96.12,96.19,96.01,96.02,13100.0,86.8727,86.936,86.7733,86.7824,13100.0
2013-10-15 15:50:00,95.99,96.17,95.94,96.05,26500.0,86.7553,86.9179,86.7101,86.8095,26500.0
2013-10-16 09:30:00,96.16,96.97,96.16,96.55,2700.0,86.9089,87.641,86.9089,87.2614,2700.0
2013-10-16 09:40:00,96.48,96.64,96.05,96.16,2500.0,87.1981,87.3427,86.8095,86.9089,2500.0
2013-10-16 09:50:00,96.28,96.78,96.19,96.65,6500.0,87.0174,87.4693,86.936,87.3518,6500.0
2013-10-16 10:00:00,96.58,96.65,96.25,96.31,7600.0,87.2885,87.3518,86.9902,87.0445,7600.0
2013-10-16 10:10:00,96.25,96.31,96.06,96.26,2400.0,86.9902,87.0445,86.8185,86.9993,2400.0
2013-10-16 10:20:00,96.15,96.26,96.08,96.19,3900.0,86.8999,86.9993,86.8366,86.936,3900.0
2013-10-16 10:30:00,96.08,96.18,96.03,96.18,1000.0,86.8366,86.927,86.7914,86.927,1000.0
2013-10-16 10:40:00,96.02,96.44,95.98,96.26,8400.0,86.7824,87.162,86.7462,86.9993,8400.0
2013-10-16 10:50:00,96.42,96.7,96.29,96.58,4100.0,87.1439,87.3969,87.0264,87.2885,4100.0
2013-10-16 11:00:00,96.65,97.13,96.65,97.13,6900.0,87.3518,87.7856,87.3518,87.7856,6900.0
2013-10-16 11:10:00,96.95,97.08,96.86,96.96,6100.0,87.6229,87.7404,87.5416,87.6319,6100.0
2013-10-16 11:20:00,96.87,97.0,96.72,96.72,2300.0,87.5506,87.6681,87.415,87.415,2300.0
2013-10-16 11:30:00,96.79,97.06,96.77,97.02,4900.0,87.4783,87.7223,87.4602,87.6862,4900.0
2013-10-16 11:40:00,96.95,97.02,96.86,96.95,6200.0,87.6229,87.6862,87.5416,87.6229,6200.0
2013-10-16 11:50:00,96.91,96.95,96.66,96.68,9800.0,87.5867,87.6229,87.3608,87.3789,9800.0
2013-10-16 12:00:00,96.69,96.77,96.57,96.77,1500.0,87.3879,87.4602,87.2795,87.4602,1500.0
2013-10-16 12:10:00,96.84,96.84,96.65,96.73,2400.0,87.5235,87.5235,87.3518,87.4241,2400.0
2013-10-16 12:20:00,96.77,96.9,96.7,96.83,7000.0,87.4602,87.5777,87.3969,87.5144,7000.0
2013-10-16 12:30:00,96.66,96.73,96.57,96.73,2300.0,87.3608,87.4241,87.2795,87.4241,2300.0
2013-10-16 12:40:00,96.62,96.64,96.61,96.63,700.0,87.3246,87.3427,87.3156,87.3337,700.0
2013-10-16 12:50:00,96.57,96.75,96.52,96.61,22200.0,87.2795,87.4421,87.2343,87.3156,22200.0
2013-10-16 13:00:00,96.6,96.61,96.6,96.61,200.0,87.3066,87.3156,87.3066,87.3156,200.0
2013-10-16 13:10:00,96.59,96.7,96.58,96.6,1800.0,87.2975,87.3969,87.2885,87.3066,1800.0
2013-10-16 13:20:00,96.69,96.75,96.62,96.7,900.0,87.3879,87.4421,87.3246,87.3969,900.0
2013-10-16 13:30:00,96.8,96.8,96.67,96.67,1500.0,87.4873,87.4873,87.3698,87.3698,1500.0
2013-10-16 13:40:00,96.75,96.82,96.65,96.82,3800.0,87.4421,87.5054,87.3518,87.5054,3800.0
2013-10-16 13:50:00,96.77,96.78,96.61,96.63,5200.0,87.4602,87.4693,87.3156,87.3337,5200.0
2013-10-16 14:00:00,96.71,96.73,96.58,96.6,8300.0,87.406,87.4241,87.2885,87.3066,8300.0
2013-10-16 14:10:00,96.63,96.71,96.6,96.6,4500.0,87.3337,87.406,87.3066,87.3066,4500.0
2013-10-16 14:20:00,96.59,96.65,96.32,96.5,2400.0,87.2975,87.3518,87.0535,87.2162,2400.0
2013-10-16 14:30:00,96.35,96.49,96.33,96.37,1400.0,87.0806,87.2072,87.0625,87.0987,1400.0
2013-10-16 14:40:00,96.47,96.55,96.34,96.54,3800.0,87.1891,87.2614,87.0716,87.2523,3800.0
2013-10-16 14:50:00,96.52,96.57,96.38,96.42,3100.0,87.2343,87.2795,87.1077,87.1439,3100.0
2013-10-16 15:00:00,96.38,96.5,96.23,96.48,4300.0,87.1077,87.2162,86.9722,87.1981,4300.0
2013-10-16 15:10:00,96.44,96.49,96.41,96.41,6800.0,87.162,87.2072,87.1348,87.1348,6800.0
2013-10-16 15:20:00,96.42,96.5,96.39,96.4,3500.0,87.1439,87.2162,87.1168,87.1258,3500.0
2013-10-16 15:30:00,96.33,96.38,96.24,96.28,3300.0,87.0625,87.1077,86.9812,87.0174,3300.0
2013-10-16 15:40:00,96.25,96.53,96.23,96.49,9200.0,86.9902,87.2433,86.9722,87.2072,9200.0
2013-10-16 15:50:00,96.49,96.49,96.38,96.4,17300.0,87.2072,87.2072,87.1077,87.1258,17300.0
2013-10-17 09:30:00,96.04,96.22,95.85,96.22,1300.0,86.8004,86.9631,86.6287,86.9631,1300.0
2013-10-17 09:40:00,96.15,96.25,95.81,96.11,8300.0,86.8999,86.9902,86.5926,86.8637,8300.0
2013-10-17 09:50:00,96.13,96.24,95.96,96.11,4800.0,86.8818,86.9812,86.7281,86.8637,4800.0
2013-10-17 10:00:00,96.03,96.4,95.91,96.14,1400.0,86.7914,87.1258,86.6829,86.8908,1400.0
2013-10-17 10:10:00,96.26,96.29,96.05,96.24,6500.0,86.9993,87.0264,86.8095,86.9812,6500.0
2013-10-17 10:20:00,96.24,96.28,95.95,96.25,10000.0,86.9812,87.0174,86.7191,86.9902,10000.0
2013-10-17 10:30:00,96.36,96.36,96.14,96.14,800.0,87.0897,87.0897,86.8908,86.8908,800.0
2013-10-17 10:40:00,96.18,96.22,96.15,96.22,2900.0,86.927,86.9631,86.8999,86.9631,2900.0
2013-10-17 10:50:00,96.23,96.4,96.23,96.35,2400.0,86.9722,87.1258,86.9722,87.0806,2400.0
2013-10-17 11:00:00,96.4,96.63,96.4,96.62,7000.0,87.1258,87.3337,87.1258,87.3246,7000.0
2013-10-17 11:10:00,96.63,96.76,96.55,96.76,1800.0,87.3337,87.4512,87.2614,87.4512,1800.0
2013-10-17 11:20:00,96.89,97.17,96.76,96.9,7900.0,87.5687,87.8217,87.4512,87.5777,7900.0
2013-10-17 11:30:00,97.05,97.19,96.95,97.15,5000.0,87.7133,87.8398,87.6229,87.8037,5000.0
2013-10-17 11:40:00,97.2,97.28,97.2,97.28,200.0,87.8488,87.9211,87.8488,87.9211,200.0
2013-10-17 11:50:00,97.31,97.4,97.24,97.37,1500.0,87.9483,88.0296,87.885,88.0025,1500.0
2013-10-17 12:00:00,97.27,97.31,97.2,97.24,3600.0,87.9121,87.9483,87.8488,87.885,3600.0
2013-10-17 12:10:00,97.18,97.4,97.11,97.4,5400.0,87.8308,88.0296,87.7675,88.0296,5400.0
2013-10-17 12:20:00,97.45,97.45,97.42,97.45,900.0,88.0748,88.0748,88.0477,88.0748,900.0
2013-10-17 12:30:00,97.49,97.6,97.49,97.59,2000.0,88.1109,88.2104,88.1109,88.2013,2000.0
2013-10-17 12:40:00,97.64,97.73,97.54,97.67,3600.0,88.2465,88.3279,88.1561,88.2736,3600.0
2013-10-17 12:50:00,97.66,97.73,97.64,97.73,900.0,88.2646,88.3279,88.2465,88.3279,900.0
2013-10-17 13:00:00,97.78,97.81,97.72,97.81,10300.0,88.373,88.4002,88.3188,88.4002,10300.0
2013-10-17 13:10:00,97.87,97.88,97.75,97.79,2900.0,88.4544,88.4634,88.3459,88.3821,2900.0
2013-10-17 13:20:00,97.75,97.75,97.74,97.75,400.0,88.3459,88.3459,88.3369,88.3459,400.0
2013-10-17 13:30:00,97.72,97.77,97.7,97.77,1100.0,88.3188,88.364,88.3007,88.364,1100.0
2013-10-17 13:40:00,97.81,97.85,97.75,97.75,2500.0,88.4002,88.4363,88.3459,88.3459,2500.0
2013-10-17 13:50:00,97.66,97.66,97.42,97.42,4200.0,88.2646,88.2646,88.0477,88.0477,4200.0
2013-10-17 14:00:00,97.47,97.5,97.4,97.42,4600.0,88.0929,88.12,88.0296,88.0477,4600.0
2013-10-17 14:10:00,97.42,97.43,97.28,97.42,7800.0,88.0477,88.0567,87.9211,88.0477,7800.0
2013-10-17 14:20:00,97.49,97.58,97.49,97.52,3300.0,88.1109,88.1923,88.1109,88.1381,3300.0
2013-10-17 14:30:00,97.48,97.51,97.41,97.51,1200.0,88.1019,88.129,88.0386,88.129,1200.0
2013-10-17 14:40:00,97.48,97.52,97.36,97.36,2100.0,88.1019,88.1381,87.9935,87.9935,2100.0
2013-10-17 14:50:00,97.32,97.47,97.32,97.47,1600.0,87.9573,88.0929,87.9573,88.0929,1600.0
2013-10-17 15:00:00,97.42,97.48,97.38,97.4,4200.0,88.0477,88.1019,88.0115,88.0296,4200.0
2013-10-17 15:10:00,97.4,97.46,97.32,97.4,6200.0,88.0296,88.0838,87.9573,88.0296,6200.0
2013-10-17 15:20:00,97.39,97.52,97.31,97.38,6600.0,88.0206,88.1381,87.9483,88.0115,6600.0
2013-10-17 15:30:00,97.44,97.54,97.36,97.36,19000.0,88.0658,88.1561,87.9935,87.9935,19000.0
2013-10-17 15:40:00,97.38,97.71,97.28,97.43,25900.0,88.0115,88.3098,87.9211,88.0567,25900.0
2013-10-17 15:50:00,97.62,97.62,97.32,97.35,42500.0,88.2284,88.2284,87.9573,87.9844,42500.0
2013-10-18 09:30:00,97.83,97.98,97.83,97.98,1100.0,88.4182,88.5538,88.4182,88.5538,1100.0
2013-10-18 09:40:00,97.51,97.96,97.43,97.68,700.0,88.129,88.5357,88.0567,88.2827,700.0
2013-10-18 09:50:00,97.9,97.9,97.9,97.9,100.0,88.4815,88.4815,88.4815,88.4815,100.0
2013-10-18 10:00:00,97.99,97.99,97.48,97.57,2600.0,88.5628,88.5628,88.1019,88.1832,2600.0
2013-10-18 10:10:00,97.65,97.65,97.48,97.63,1500.0,88.2556,88.2556,88.1019,88.2375,1500.0
2013-10-18 10:20:00,97.39,97.39,97.38,97.38,200.0,88.0206,88.0206,88.0115,88.0115,200.0
2013-10-18 10:30:00,97.33,97.43,97.32,97.32,700.0,87.9663,88.0567,87.9573,87.9573,700.0
2013-10-18 10:40:00,97.37,97.6,97.37,97.6,1100.0,88.0025,88.2104,88.0025,88.2104,1100.0
2013-10-18 10:50:00,97.62,97.73,97.57,97.59,2200.0,88.2284,88.3279,88.1832,88.2013,2200.0
2013-10-18 11:00:00,97.57,97.63,97.52,97.56,900.0,88.1832,88.2375,88.1381,88.1742,900.0
2013-10-18 11:10:00,97.57,97.78,97.57,97.68,3200.0,88.1832,88.373,88.1832,88.2827,3200.0
2013-10-18 11:20:00,97.67,97.76,97.64,97.7,4400.0,88.2736,88.355,88.2465,88.3007,4400.0
2013-10-18 11:30:00,97.84,97.85,97.72,97.72,1000.0,88.4273,88.4363,88.3188,88.3188,1000.0
2013-10-18 11:40:00,97.78,97.86,97.78,97.86,400.0,88.373,88.4453,88.373,88.4453,400.0
2013-10-18 11:50:00,97.85,97.86,97.49,97.53,2600.0,88.4363,88.4453,88.1109,88.1471,2600.0
2013-10-18 12:00:00,97.53,97.63,97.34,97.55,19300.0,88.1471,88.2375,87.9754,88.1652,19300.0
2013-10-18 12:10:00,97.54,97.59,97.51,97.55,1500.0,88.1561,88.2013,88.129,88.1652,1500.0
2013-10-18 12:20:00,97.52,97.56,97.41,97.5,7800.0,88.1381,88.1742,88.0386,88.12,7800.0
2013-10-18 12:30:00,97.43,97.75,97.43,97.75,6400.0,88.0567,88.3459,88.0567,88.3459,6400.0
2013-10-18 12:40:00,97.68,97.68,97.52,97.68,1000.0,88.2827,88.2827,88.1381,88.2827,1000.0
2013-10-18 12:50:00,97.58,97.58,97.58,97.58,100.0,88.1923,88.1923,88.1923,88.1923,100.0
2013-10-18 13:00:00,97.51,97.71,97.51,97.71,1200.0,88.129,88.3098,88.129,88.3098,1200.0
2013-10-18 13:10:00,97.61,97.8,97.61,97.78,1500.0,88.2194,88.3911,88.2194,88.373,1500.0
2013-10-18 13:20:00,97.77,97.81,97.73,97.81,800.0,88.364,88.4002,88.3279,88.4002,800.0
2013-10-18 13:30:00,97.76,97.77,97.67,97.67,800.0,88.355,88.364,88.2736,88.2736,800.0
2013-10-18 13:40:00,97.7,97.7,97.68,97.68,200.0,88.3007,88.3007,88.2827,88.2827,200.0
2013-10-18 13:50:00,97.69,97.78,97.67,97.74,800.0,88.2917,88.373,88.2736,88.3369,800.0
2013-10-18 14:00:00,97.76,97.8,97.68,97.7,2100.0,88.355,88.3911,88.2827,88.3007,2100.0
2013-10-18 14:10:00,97.73,97.73,97.62,97.67,600.0,88.3279,88.3279,88.2284,88.2736,600.0
2013-10-18 14:20:00,97.68,97.74,97.68,97.74,200.0,88.2827,88.3369,88.2827,88.3369,200.0
2013-10-18 14:30:00,97.71,97.84,97.63,97.71,3700.0,88.3098,88.4273,88.2375,88.3098,3700.0
2013-10-18 14:40:00,97.8,97.89,97.8,97.81,300.0,88.3911,88.4725,88.3911,88.4002,300.0
2013-10-18 14:50:00,97.87,97.89,97.67,97.75,8800.0,88.4544,88.4725,88.2736,88.3459,8800.0
2013-10-18 15:00:00,97.7,97.73,97.64,97.7,900.0,88.3007,88.3279,88.2465,88.3007,900.0
2013-10-18 15:10:00,97.71,97.71,97.5,97.61,5800.0,88.3098,88.3098,88.12,88.2194,5800.0
2013-10-18 15:20:00,97.5,97.64,97.49,97.5,3600.0,88.12,88.2465,88.1109,88.12,3600.0
2013-10-18 15:30:00,97.54,97.56,97.44,97.5,9200.0,88.1561,88.1742,88.0658,88.12,9200.0
2013-10-18 15:40:00,97.5,97.55,97.47,97.47,20900.0,88.12,88.1652,88.0929,88.0929,20900.0
2013-10-18 15:50:00,97.47,97.59,97.45,97.49,33900.0,88.0929,88.2013,88.0748,88.1109,33900.0
2013-10-21 09:30:00,97.82,97.94,97.27,97.39,2400.0,88.4092,88.5177,87.9121,88.0206,2400.0
2013-10-21 09:40:00,97.46,97.46,97.18,97.18,2200.0,88.0838,88.0838,87.8308,87.8308,2200.0
2013-10-21 09:50:00,97.41,97.46,97.24,97.42,2000.0,88.0386,88.0838,87.885,88.0477,2000.0
2013-10-21 10:00:00,97.47,97.76,97.47,97.5,3000.0,88.0929,88.355,88.0929,88.12,3000.0
2013-10-21 10:10:00,97.5,97.64,97.37,97.64,14400.0,88.12,88.2465,88.0025,88.2465,14400.0
2013-10-21 10:20:00,97.6,97.67,97.59,97.59,1000.0,88.2104,88.2736,88.2013,88.2013,1000.0
2013-10-21 10:30:00,97.58,97.81,97.57,97.64,2700.0,88.1923,88.4002,88.1832,88.2465,2700.0
2013-10-21 10:40:00,97.59,97.7,97.57,97.66,1500.0,88.2013,88.3007,88.1832,88.2646,1500.0
2013-10-21 10:50:00,97.69,97.69,97.43,97.43,4600.0,88.2917,88.2917,88.0567,88.0567,4600.0
2013-10-21 11:00:00,97.42,97.51,97.26,97.29,4400.0,88.0477,88.129,87.9031,87.9302,4400.0
2013-10-21 11:10:00,97.34,97.5,97.33,97.48,900.0,87.9754,88.12,87.9663,88.1019,900.0
2013-10-21 11:20:00,97.39,97.46,97.27,97.41,5300.0,88.0206,88.0838,87.9121,88.0386,5300.0
2013-10-21 11:30:00,97.33,97.39,97.24,97.33,1100.0,87.9663,88.0206,87.885,87.9663,1100.0
2013-10-21 11:40:00,97.33,97.33,96.91,96.93,2400.0,87.9663,87.9663,87.5867,87.6048,2400.0
2013-10-21 11:50:00,96.96,97.24,96.96,97.24,2300.0,87.6319,87.885,87.6319,87.885,2300.0
2013-10-21 12:00:00,97.2,97.23,97.05,97.08,2000.0,87.8488,87.876,87.7133,87.7404,2000.0
2013-10-21 12:10:00,97.16,97.28,97.09,97.26,2100.0,87.8127,87.9211,87.7494,87.9031,2100.0
2013-10-21 12:20:00,97.27,97.33,97.27,97.33,900.0,87.9121,87.9663,87.9121,87.9663,900.0
2013-10-21 12:30:00,97.32,97.48,97.3,97.35,3500.0,87.9573,88.1019,87.9392,87.9844,3500.0
2013-10-21 12:40:00,97.26,97.27,97.15,97.15,1000.0,87.9031,87.9121,87.8037,87.8037,1000.0
2013-10-21 12:50:00,97.23,97.44,97.23,97.44,1200.0,87.876,88.0658,87.876,88.0658,1200.0
2013-10-21 13:00:00,97.41,97.49,97.31,97.43,1400.0,88.0386,88.1109,87.9483,88.0567,1400.0
2013-10-21 13:10:00,97.4,97.57,97.33,97.42,2700.0,88.0296,88.1832,87.9663,88.0477,2700.0
2013-10-21 13:20:00,97.39,97.49,97.39,97.49,300.0,88.0206,88.1109,88.0206,88.1109,300.0
2013-10-21 13:30:00,97.4,97.47,97.39,97.47,1100.0,88.0296,88.0929,88.0206,88.0929,1100.0
2013-10-21 13:40:00,97.46,97.55,97.29,97.29,3800.0,88.0838,88.1652,87.9302,87.9302,3800.0
2013-10-21 13:50:00,97.37,97.47,97.29,97.39,11400.0,88.0025,88.0929,87.9302,88.0206,11400.0
2013-10-21 14:00:00,97.3,97.39,97.22,97.37,3400.0,87.9392,88.0206,87.8669,88.0025,3400.0
2013-10-21 14:10:00,97.3,97.3,97.17,97.26,1400.0,87.9392,87.9392,87.8217,87.9031,1400.0
2013-10-21 14:20:00,97.25,97.31,97.13,97.2,2900.0,87.894,87.9483,87.7856,87.8488,2900.0
2013-10-21 14:30:00,97.16,97.22,97.09,97.11,2300.0,87.8127,87.8669,87.7494,87.7675,2300.0
2013-10-21 14:40:00,97.09,97.19,97.05,97.19,1800.0,87.7494,87.8398,87.7133,87.8398,1800.0
2013-10-21 14:50:00,97.19,97.27,97.02,97.08,3800.0,87.8398,87.9121,87.6862,87.7404,3800.0
2013-10-21 15:00:00,97.12,97.19,97.08,97.17,1300.0,87.7765,87.8398,87.7404,87.8217,1300.0
2013-10-21 15:10:00,97.18,97.21,97.11,97.2,4900.0,87.8308,87.8579,87.7675,87.8488,4900.0
2013-10-21 15:20:00,97.12,97.28,97.12,97.13,3100.0,87.7765,87.9211,87.7765,87.7856,3100.0
2013-10-21 15:30:00,97.19,97.24,97.02,97.17,8100.0,87.8398,87.885,87.6862,87.8217,8100.0
2013-10-21 15:40:00,97.2,97.46,97.17,97.39,10600.0,87.8488,88.0838,87.8217,88.0206,10600.0
2013-10-21 15:50:00,97.42,97.47,97.22,97.47,14200.0,88.0477,88.0929,87.8669,88.0929,14200.0
2013-10-22 09:30:00,98.19,98.7,98.19,98.58,4900.0,88.7436,89.2045,88.7436,89.0961,4900.0
2013-10-22 09:40:00,98.46,98.66,98.23,98.66,1200.0,88.9876,89.1684,88.7798,89.1684,1200.0
2013-10-22 09:50:00,98.72,99.05,98.62,98.73,4400.0,89.2226,89.5209,89.1322,89.2317,4400.0
2013-10-22 10:00:00,98.86,98.87,98.78,98.87,800.0,89.3491,89.3582,89.2768,89.3582,800.0
2013-10-22 10:10:00,98.77,99.05,98.77,99.04,2100.0,89.2678,89.5209,89.2678,89.5118,2100.0
2013-10-22 10:20:00,99.04,99.19,98.88,98.9,21500.0,89.5118,89.6474,89.3672,89.3853,21500.0
2013-10-22 10:30:00,98.96,98.98,98.8,98.86,6600.0,89.4395,89.4576,89.2949,89.3491,6600.0
2013-10-22 10:40:00,98.9,98.97,98.65,98.67,3800.0,89.3853,89.4486,89.1593,89.1774,3800.0
2013-10-22 10:50:00,98.66,98.66,98.31,98.52,1600.0,89.1684,89.1684,88.8521,89.0419,1600.0
2013-10-22 11:00:00,98.56,98.72,98.52,98.57,1800.0,89.078,89.2226,89.0419,89.087,1800.0
2013-10-22 11:10:00,98.72,98.88,98.6,98.68,4000.0,89.2226,89.3672,89.1142,89.1865,4000.0
2013-10-22 11:20:00,98.8,98.9,98.53,98.79,14500.0,89.2949,89.3853,89.0509,89.2859,14500.0
2013-10-22 11:30:00,98.71,98.92,98.7,98.92,2700.0,89.2136,89.4034,89.2045,89.4034,2700.0
2013-10-22 11:40:00,98.94,99.08,98.85,99.04,800.0,89.4214,89.548,89.3401,89.5118,800.0
2013-10-22 11:50:00,98.99,99.09,98.95,99.05,3800.0,89.4666,89.557,89.4305,89.5209,3800.0
2013-10-22 12:00:00,99.11,99.11,98.94,98.94,5500.0,89.5751,89.5751,89.4214,89.4214,5500.0
2013-10-22 12:10:00,98.94,98.95,98.9,98.9,300.0,89.4214,89.4305,89.3853,89.3853,300.0
2013-10-22 12:20:00,98.85,98.85,98.69,98.69,900.0,89.3401,89.3401,89.1955,89.1955,900.0
2013-10-22 12:30:00,98.8,98.9,98.71,98.82,3500.0,89.2949,89.3853,89.2136,89.313,3500.0
2013-10-22 12:40:00,98.63,98.63,98.63,98.63,100.0,89.1413,89.1413,89.1413,89.1413,100.0
2013-10-22 12:50:00,98.71,98.81,98.71,98.77,1000.0,89.2136,89.304,89.2136,89.2678,1000.0
2013-10-22 13:00:00,98.81,98.81,98.74,98.75,1800.0,89.304,89.304,89.2407,89.2497,1800.0
2013-10-22 13:10:00,98.81,98.88,98.79,98.88,700.0,89.304,89.3672,89.2859,89.3672,700.0
2013-10-22 13:20:00,98.91,98.94,98.88,98.94,2700.0,89.3943,89.4214,89.3672,89.4214,2700.0
2013-10-22 13:30:00,98.95,98.99,98.9,98.92,3000.0,89.4305,89.4666,89.3853,89.4034,3000.0
2013-10-22 13:40:00,98.93,98.95,98.85,98.9,12000.0,89.4124,89.4305,89.3401,89.3853,12000.0
2013-10-22 13:50:00,98.91,99.12,98.91,98.99,47300.0,89.3943,89.5841,89.3943,89.4666,47300.0
2013-10-22 14:00:00,99.0,99.03,98.95,99.0,8700.0,89.4757,89.5028,89.4305,89.4757,8700.0
2013-10-22 14:10:00,99.01,99.35,98.99,99.3,27400.0,89.4847,89.792,89.4666,89.7468,27400.0
2013-10-22 14:20:00,99.3,99.65,99.25,99.6,25900.0,89.7468,90.0631,89.7016,90.018,25900.0
2013-10-22 14:30:00,99.59,99.59,99.44,99.48,8600.0,90.0089,90.0089,89.8733,89.9095,8600.0
2013-10-22 14:40:00,99.48,99.6,99.42,99.49,7400.0,89.9095,90.018,89.8553,89.9185,7400.0
2013-10-22 14:50:00,99.43,99.49,99.38,99.4,5900.0,89.8643,89.9185,89.8191,89.8372,5900.0
2013-10-22 15:00:00,99.4,100.17,99.4,100.02,42500.0,89.8372,90.5331,89.8372,90.3975,42500.0
2013-10-22 15:10:00,100.0,100.1,99.91,99.95,11200.0,90.3795,90.4698,90.2981,90.3343,11200.0
2013-10-22 15:20:00,99.98,99.98,99.8,99.86,16000.0,90.3614,90.3614,90.1987,90.2529,16000.0
2013-10-22 15:30:00,99.77,99.81,99.61,99.66,10100.0,90.1716,90.2077,90.027,90.0722,10100.0
2013-10-22 15:40:00,99.64,100.0,99.63,99.85,18200.0,90.0541,90.3795,90.0451,90.2439,18200.0
2013-10-22 15:50:00,99.85,99.9,99.63,99.75,28600.0,90.2439,90.2891,90.0451,90.1535,28600.0
2013-10-23 09:30:00,99.72,100.08,99.48,100.08,14200.0,90.1264,90.4518,89.9095,90.4518,14200.0
2013-10-23 09:40:00,100.29,100.29,99.61,99.61,2100.0,90.6416,90.6416,90.027,90.027,2100.0
2013-10-23 09:50:00,99.42,99.54,99.09,99.09,3200.0,89.8553,89.9637,89.557,89.557,3200.0
2013-10-23 10:00:00,99.05,99.25,99.0,99.25,9700.0,89.5209,89.7016,89.4757,89.7016,9700.0
2013-10-23 10:10:00,99.33,99.58,99.03,99.27,11200.0,89.7739,89.9999,89.5028,89.7197,11200.0
2013-10-23 10:20:00,99.25,99.25,98.89,99.05,13100.0,89.7016,89.7016,89.3763,89.5209,13100.0
2013-10-23 10:30:00,99.04,99.08,99.0,99.05,3100.0,89.5118,89.548,89.4757,89.5209,3100.0
2013-10-23 10:40:00,99.19,99.19,99.02,99.02,1200.0,89.6474,89.6474,89.4938,89.4938,1200.0
2013-10-23 10:50:00,99.02,99.19,98.96,99.19,13600.0,89.4938,89.6474,89.4395,89.6474,13600.0
2013-10-23 11:00:00,99.21,99.27,99.08,99.2,900.0,89.6655,89.7197,89.548,89.6564,900.0
2013-10-23 11:10:00,99.12,99.2,99.07,99.17,2300.0,89.5841,89.6564,89.5389,89.6293,2300.0
2013-10-23 11:20:00,99.16,99.39,99.15,99.2,2500.0,89.6203,89.8282,89.6112,89.6564,2500.0
2013-10-23 11:30:00,99.04,99.2,99.04,99.19,1300.0,89.5118,89.6564,89.5118,89.6474,1300.0
2013-10-23 11:40:00,99.17,99.33,99.17,99.29,1300.0,89.6293,89.7739,89.6293,89.7378,1300.0
2013-10-23 11:50:00,99.3,99.3,99.05,99.05,3200.0,89.7468,89.7468,89.5209,89.5209,3200.0
2013-10-23 12:00:00,99.04,99.15,98.94,99.04,27000.0,89.5118,89.6112,89.4214,89.5118,27000.0
2013-10-23 12:10:00,99.05,99.15,99.02,99.03,5900.0,89.5209,89.6112,89.4938,89.5028,5900.0
2013-10-23 12:20:00,99.05,99.05,98.83,98.87,2500.0,89.5209,89.5209,89.322,89.3582,2500.0
2013-10-23 12:30:00,99.03,99.03,99.03,99.03,100.0,89.5028,89.5028,89.5028,89.5028,100.0
2013-10-23 12:40:00,98.84,98.93,98.84,98.93,1100.0,89.3311,89.4124,89.3311,89.4124,1100.0
2013-10-23 12:50:00,98.91,98.95,98.91,98.91,900.0,89.3943,89.4305,89.3943,89.3943,900.0
2013-10-23 13:00:00,98.96,98.96,98.9,98.9,15200.0,89.4395,89.4395,89.3853,89.3853,15200.0
2013-10-23 13:10:00,98.89,98.9,98.89,98.9,200.0,89.3763,89.3853,89.3763,89.3853,200.0
2013-10-23 13:20:00,98.81,98.85,98.74,98.84,1500.0,89.304,89.3401,89.2407,89.3311,1500.0
2013-10-23 13:30:00,98.7,98.75,98.62,98.62,400.0,89.2045,89.2497,89.1322,89.1322,400.0
2013-10-23 13:40:00,98.64,98.7,98.5,98.7,1600.0,89.1503,89.2045,89.0238,89.2045,1600.0
2013-10-23 13:50:00,98.76,98.81,98.67,98.68,1800.0,89.2588,89.304,89.1774,89.1865,1800.0
2013-10-23 14:00:00,98.78,98.78,98.6,98.61,1500.0,89.2768,89.2768,89.1142,89.1232,1500.0
2013-10-23 14:10:00,98.73,98.73,98.56,98.59,1000.0,89.2317,89.2317,89.078,89.1051,1000.0
2013-10-23 14:20:00,98.6,98.6,98.36,98.43,5800.0,89.1142,89.1142,88.8972,88.9605,5800.0
2013-10-23 14:30:00,98.6,98.65,98.38,98.64,6700.0,89.1142,89.1593,88.9153,89.1503,6700.0
2013-10-23 14:40:00,98.53,98.72,98.49,98.5,8800.0,89.0509,89.2226,89.0147,89.0238,8800.0
2013-10-23 14:50:00,98.56,98.6,98.39,98.48,3600.0,89.078,89.1142,88.9244,89.0057,3600.0
2013-10-23 15:00:00,98.47,98.54,98.26,98.26,8300.0,88.9967,89.0599,88.8069,88.8069,8300.0
2013-10-23 15:10:00,98.34,98.34,98.13,98.23,8400.0,88.8792,88.8792,88.6894,88.7798,8400.0
2013-10-23 15:20:00,98.18,98.2,98.02,98.05,7200.0,88.7346,88.7526,88.59,88.6171,7200.0
2013-10-23 15:30:00,98.05,98.11,97.97,97.97,16600.0,88.6171,88.6713,88.5448,88.5448,16600.0
2013-10-23 15:40:00,97.99,98.05,97.92,97.99,9600.0,88.5628,88.6171,88.4996,88.5628,9600.0
2013-10-23 15:50:00,98.0,98.14,97.91,98.01,34000.0,88.5719,88.6984,88.4905,88.5809,34000.0
2013-10-24 09:30:00,97.84,98.34,97.84,98.15,14800.0,88.4273,88.8792,88.4273,88.7074,14800.0
2013-10-24 09:40:00,98.15,98.37,97.97,98.3,2200.0,88.7074,88.9063,88.5448,88.843,2200.0
2013-10-24 09:50:00,98.23,98.29,98.01,98.01,1300.0,88.7798,88.834,88.5809,88.5809,1300.0
2013-10-24 10:00:00,98.12,98.12,97.8,97.99,2500.0,88.6803,88.6803,88.3911,88.5628,2500.0
2013-10-24 10:10:00,98.0,98.2,97.91,98.01,5700.0,88.5719,88.7526,88.4905,88.5809,5700.0
2013-10-24 10:20:00,98.08,98.22,97.95,98.02,2200.0,88.6442,88.7707,88.5267,88.59,2200.0
2013-10-24 10:30:00,98.01,98.21,97.8,98.21,5000.0,88.5809,88.7617,88.3911,88.7617,5000.0
2013-10-24 10:40:00,98.17,98.18,98.04,98.1,14500.0,88.7255,88.7346,88.608,88.6623,14500.0
2013-10-24 10:50:00,98.1,98.2,98.04,98.06,2700.0,88.6623,88.7526,88.608,88.6261,2700.0
2013-10-24 11:00:00,97.99,98.21,97.99,98.19,14900.0,88.5628,88.7617,88.5628,88.7436,14900.0
2013-10-24 11:10:00,98.21,98.4,98.14,98.23,6400.0,88.7617,88.9334,88.6984,88.7798,6400.0
2013-10-24 11:20:00,98.24,98.75,98.22,98.75,12200.0,88.7888,89.2497,88.7707,89.2497,12200.0
2013-10-24 11:30:00,98.68,98.86,98.38,98.52,21100.0,89.1865,89.3491,88.9153,89.0419,21100.0
2013-10-24 11:40:00,98.5,98.81,98.5,98.72,7700.0,89.0238,89.304,89.0238,89.2226,7700.0
2013-10-24 11:50:00,98.75,98.75,98.53,98.63,6000.0,89.2497,89.2497,89.0509,89.1413,6000.0
2013-10-24 12:00:00,98.64,98.75,98.59,98.63,7000.0,89.1503,89.2497,89.1051,89.1413,7000.0
2013-10-24 12:10:00,98.62,98.73,98.56,98.59,5800.0,89.1322,89.2317,89.078,89.1051,5800.0
2013-10-24 12:20:00,98.6,98.68,98.43,98.48,3900.0,89.1142,89.1865,88.9605,89.0057,3900.0
2013-10-24 12:30:00,98.49,98.54,98.22,98.38,5000.0,89.0147,89.0599,88.7707,88.9153,5000.0
2013-10-24 12:40:00,98.45,98.45,98.3,98.33,4300.0,88.9786,88.9786,88.843,88.8701,4300.0
2013-10-24 12:50:00,98.27,98.41,98.16,98.31,11100.0,88.8159,88.9424,88.7165,88.8521,11100.0
2013-10-24 13:00:00,98.3,98.31,97.97,98.01,19300.0,88.843,88.8521,88.5448,88.5809,19300.0
2013-10-24 13:10:00,98.01,98.1,97.8,98.05,20700.0,88.5809,88.6623,88.3911,88.6171,20700.0
2013-10-24 13:20:00,98.01,98.13,97.87,97.98,24400.0,88.5809,88.6894,88.4544,88.5538,24400.0
2013-10-24 13:30:00,97.98,98.26,97.88,98.2,15000.0,88.5538,88.8069,88.4634,88.7526,15000.0
2013-10-24 13:40:00,98.23,98.4,98.21,98.4,3500.0,88.7798,88.9334,88.7617,88.9334,3500.0
2013-10-24 13:50:00,98.43,98.48,98.33,98.38,5300.0,88.9605,89.0057,88.8701,88.9153,5300.0
2013-10-24 14:00:00,98.37,98.53,98.3,98.46,5700.0,88.9063,89.0509,88.843,88.9876,5700.0
2013-10-24 14:10:00,98.5,98.56,98.43,98.55,8300.0,89.0238,89.078,88.9605,89.069,8300.0
2013-10-24 14:20:00,98.55,98.8,98.5,98.71,8500.0,89.069,89.2949,89.0238,89.2136,8500.0
2013-10-24 14:30:00,98.7,98.81,98.66,98.78,7400.0,89.2045,89.304,89.1684,89.2768,7400.0
2013-10-24 14:40:00,98.75,98.8,98.69,98.77,3300.0,89.2497,89.2949,89.1955,89.2678,3300.0
2013-10-24 14:50:00,98.77,98.84,98.59,98.73,13600.0,89.2678,89.3311,89.1051,89.2317,13600.0
2013-10-24 15:00:00,98.75,98.8,98.68,98.75,4600.0,89.2497,89.2949,89.1865,89.2497,4600.0
2013-10-24 15:10:00,98.69,98.85,98.69,98.73,8400.0,89.1955,89.3401,89.1955,89.2317,8400.0
2013-10-24 15:20:00,98.73,98.74,98.67,98.69,9900.0,89.2317,89.2407,89.1774,89.1955,9900.0
2013-10-24 15:30:00,98.72,98.74,98.6,98.61,8500.0,89.2226,89.2407,89.1142,89.1232,8500.0
2013-10-24 15:40:00,98.58,98.63,98.41,98.42,19700.0,89.0961,89.1413,88.9424,88.9515,19700.0
2013-10-24 15:50:00,98.45,98.63,98.43,98.46,40900.0,88.9786,89.1413,88.9605,88.9876,40900.0
2013-10-25 09:30:00,99.16,99.16,98.69,99.03,14200.0,89.6203,89.6203,89.1955,89.5028,14200.0
2013-10-25 09:40:00,99.12,99.3,99.0,99.03,12600.0,89.5841,89.7468,89.4757,89.5028,12600.0
2013-10-25 09:50:00,99.04,99.44,99.04,99.44,1000.0,89.5118,89.8733,89.5118,89.8733,1000.0
2013-10-25 10:00:00,99.5,99.59,99.28,99.34,7000.0,89.9276,90.0089,89.7287,89.783,7000.0
2013-10-25 10:10:00,99.45,99.45,98.96,98.99,16400.0,89.8824,89.8824,89.4395,89.4666,16400.0
2013-10-25 10:20:00,98.99,99.08,98.78,98.87,8600.0,89.4666,89.548,89.2768,89.3582,8600.0
2013-10-25 10:30:00,98.77,99.03,98.65,99.02,7800.0,89.2678,89.5028,89.1593,89.4938,7800.0
2013-10-25 10:40:00,98.96,99.03,98.79,98.8,4200.0,89.4395,89.5028,89.2859,89.2949,4200.0
2013-10-25 10:50:00,98.93,98.93,98.79,98.84,2100.0,89.4124,89.4124,89.2859,89.3311,2100.0
2013-10-25 11:00:00,98.98,99.16,98.83,98.85,10400.0,89.4576,89.6203,89.322,89.3401,10400.0
2013-10-25 11:10:00,98.88,99.0,98.83,98.87,2000.0,89.3672,89.4757,89.322,89.3582,2000.0
2013-10-25 11:20:00,98.89,99.02,98.71,98.87,4600.0,89.3763,89.4938,89.2136,89.3582,4600.0
2013-10-25 11:30:00,98.86,99.0,98.77,98.89,7200.0,89.3491,89.4757,89.2678,89.3763,7200.0
2013-10-25 11:40:00,98.85,98.87,98.7,98.85,3100.0,89.3401,89.3582,89.2045,89.3401,3100.0
2013-10-25 11:50:00,98.75,98.98,98.68,98.8,9100.0,89.2497,89.4576,89.1865,89.2949,9100.0
2013-10-25 12:00:00,98.71,98.9,98.68,98.76,13600.0,89.2136,89.3853,89.1865,89.2588,13600.0
2013-10-25 12:10:00,98.72,98.88,98.65,98.88,6600.0,89.2226,89.3672,89.1593,89.3672,6600.0
2013-10-25 12:20:00,98.88,99.01,98.73,98.89,18800.0,89.3672,89.4847,89.2317,89.3763,18800.0
2013-10-25 12:30:00,98.89,98.9,98.71,98.83,6700.0,89.3763,89.3853,89.2136,89.322,6700.0
2013-10-25 12:40:00,98.81,98.94,98.73,98.9,4300.0,89.304,89.4214,89.2317,89.3853,4300.0
2013-10-25 12:50:00,98.97,98.98,98.81,98.92,3600.0,89.4486,89.4576,89.304,89.4034,3600.0
2013-10-25 13:00:00,98.93,98.95,98.87,98.92,5100.0,89.4124,89.4305,89.3582,89.4034,5100.0
2013-10-25 13:10:00,98.9,98.92,98.82,98.85,12600.0,89.3853,89.4034,89.313,89.3401,12600.0
2013-10-25 13:20:00,98.8,98.94,98.73,98.9,12500.0,89.2949,89.4214,89.2317,89.3853,12500.0
2013-10-25 13:30:00,98.88,98.94,98.88,98.91,1800.0,89.3672,89.4214,89.3672,89.3943,1800.0
2013-10-25 13:40:00,98.87,98.94,98.85,98.85,3700.0,89.3582,89.4214,89.3401,89.3401,3700.0
2013-10-25 13:50:00,98.9,98.9,98.76,98.8,8400.0,89.3853,89.3853,89.2588,89.2949,8400.0
2013-10-25 14:00:00,98.88,99.0,98.81,98.99,11500.0,89.3672,89.4757,89.304,89.4666,11500.0
2013-10-25 14:10:00,98.96,99.02,98.94,99.0,12000.0,89.4395,89.4938,89.4214,89.4757,12000.0
2013-10-25 14:20:00,98.99,98.99,98.87,98.87,6800.0,89.4666,89.4666,89.3582,89.3582,6800.0
2013-10-25 14:30:00,98.92,99.19,98.91,99.19,15800.0,89.4034,89.6474,89.3943,89.6474,15800.0
2013-10-25 14:40:00,99.19,99.3,99.11,99.25,9400.0,89.6474,89.7468,89.5751,89.7016,9400.0
2013-10-25 14:50:00,99.22,99.3,99.16,99.17,5100.0,89.6745,89.7468,89.6203,89.6293,5100.0
2013-10-25 15:00:00,99.22,99.23,98.97,99.01,9900.0,89.6745,89.6835,89.4486,89.4847,9900.0
2013-10-25 15:10:00,99.01,99.21,98.98,99.1,12000.0,89.4847,89.6655,89.4576,89.5661,12000.0
2013-10-25 15:20:00,99.1,99.35,99.07,99.35,7000.0,89.5661,89.792,89.5389,89.792,7000.0
2013-10-25 15:30:00,99.34,99.34,99.24,99.27,8500.0,89.783,89.783,89.6926,89.7197,8500.0
2013-10-25 15:40:00,99.24,99.47,99.16,99.45,22800.0,89.6926,89.9005,89.6203,89.8824,22800.0
2013-10-25 15:50:00,99.45,99.76,99.43,99.75,24200.0,89.8824,90.1626,89.8643,90.1535,24200.0
2013-10-28 09:30:00,99.75,100.03,99.25,99.88,9100.0,90.1535,90.4066,89.7016,90.271,9100.0
2013-10-28 09:40:00,99.87,99.87,99.55,99.86,1100.0,90.262,90.262,89.9728,90.2529,1100.0
2013-10-28 09:50:00,99.86,100.57,99.86,100.57,3300.0,90.2529,90.8946,90.2529,90.8946,3300.0
2013-10-28 10:00:00,100.33,100.33,99.64,99.79,7200.0,90.6777,90.6777,90.0541,90.1897,7200.0
2013-10-28 10:10:00,99.79,100.0,99.79,99.92,3200.0,90.1897,90.3795,90.1897,90.3072,3200.0
2013-10-28 10:20:00,99.87,99.88,99.67,99.69,2800.0,90.262,90.271,90.0812,90.0993,2800.0
2013-10-28 10:30:00,99.68,99.68,99.25,99.41,21400.0,90.0903,90.0903,89.7016,89.8462,21400.0
2013-10-28 10:40:00,99.43,99.56,99.31,99.36,5700.0,89.8643,89.9818,89.7559,89.801,5700.0
2013-10-28 10:50:00,99.36,99.36,98.93,99.04,11100.0,89.801,89.801,89.4124,89.5118,11100.0
2013-10-28 11:00:00,98.98,99.48,98.98,99.47,9300.0,89.4576,89.9095,89.4576,89.9005,9300.0
2013-10-28 11:10:00,99.47,99.61,99.39,99.45,32300.0,89.9005,90.027,89.8282,89.8824,32300.0
2013-10-28 11:20:00,99.37,99.56,99.18,99.4,9100.0,89.8101,89.9818,89.6384,89.8372,9100.0
2013-10-28 11:30:00,99.45,99.45,99.09,99.09,2600.0,89.8824,89.8824,89.557,89.557,2600.0
2013-10-28 11:40:00,99.01,99.16,98.98,99.06,2300.0,89.4847,89.6203,89.4576,89.5299,2300.0
2013-10-28 11:50:00,99.06,99.22,99.01,99.14,3000.0,89.5299,89.6745,89.4847,89.6022,3000.0
2013-10-28 12:00:00,99.14,99.27,99.12,99.23,2400.0,89.6022,89.7197,89.5841,89.6835,2400.0
2013-10-28 12:10:00,99.28,99.47,99.21,99.26,8600.0,89.7287,89.9005,89.6655,89.7107,8600.0
2013-10-28 12:20:00,99.32,99.37,99.2,99.2,3000.0,89.7649,89.8101,89.6564,89.6564,3000.0
2013-10-28 12:30:00,99.21,99.26,99.1,99.22,3600.0,89.6655,89.7107,89.5661,89.6745,3600.0
2013-10-28 12:40:00,99.26,99.29,99.09,99.2,3400.0,89.7107,89.7378,89.557,89.6564,3400.0
2013-10-28 12:50:00,99.28,99.28,98.95,98.95,5300.0,89.7287,89.7287,89.4305,89.4305,5300.0
2013-10-28 13:00:00,99.0,99.17,99.0,99.17,1500.0,89.4757,89.6293,89.4757,89.6293,1500.0
2013-10-28 13:10:00,99.14,99.16,99.04,99.08,1600.0,89.6022,89.6203,89.5118,89.548,1600.0
2013-10-28 13:20:00,99.16,99.17,98.94,98.94,3100.0,89.6203,89.6293,89.4214,89.4214,3100.0
2013-10-28 13:30:00,98.98,99.01,98.94,98.99,2500.0,89.4576,89.4847,89.4214,89.4666,2500.0
2013-10-28 13:40:00,99.05,99.06,99.0,99.0,3500.0,89.5209,89.5299,89.4757,89.4757,3500.0
2013-10-28 13:50:00,98.98,99.11,98.98,99.09,7300.0,89.4576,89.5751,89.4576,89.557,7300.0
2013-10-28 14:00:00,99.12,99.2,99.1,99.13,3500.0,89.5841,89.6564,89.5661,89.5932,3500.0
2013-10-28 14:10:00,99.14,99.19,99.07,99.14,4800.0,89.6022,89.6474,89.5389,89.6022,4800.0
2013-10-28 14:20:00,99.08,99.33,99.08,99.19,6500.0,89.548,89.7739,89.548,89.6474,6500.0
2013-10-28 14:30:00,99.26,99.38,99.13,99.14,5400.0,89.7107,89.8191,89.5932,89.6022,5400.0
2013-10-28 14:40:00,99.23,99.38,99.23,99.32,7000.0,89.6835,89.8191,89.6835,89.7649,7000.0
2013-10-28 14:50:00,99.29,99.33,99.22,99.3,3900.0,89.7378,89.7739,89.6745,89.7468,3900.0
2013-10-28 15:00:00,99.27,99.28,99.13,99.15,5800.0,89.7197,89.7287,89.5932,89.6112,5800.0
2013-10-28 15:10:00,99.12,99.2,99.08,99.2,8500.0,89.5841,89.6564,89.548,89.6564,8500.0
2013-10-28 15:20:00,99.2,99.29,99.14,99.26,8800.0,89.6564,89.7378,89.6022,89.7107,8800.0
2013-10-28 15:30:00,99.26,99.27,99.15,99.19,7800.0,89.7107,89.7197,89.6112,89.6474,7800.0
2013-10-28 15:40:00,99.2,99.2,98.95,99.18,23600.0,89.6564,89.6564,89.4305,89.6384,23600.0
2013-10-28 15:50:00,99.14,99.53,99.06,99.39,51800.0,89.6022,89.9547,89.5299,89.8282,51800.0
2013-10-29 09:30:00,99.96,99.96,99.68,99.68,3300.0,90.3433,90.3433,90.0903,90.0903,3300.0
2013-10-29 09:40:00,99.83,99.92,99.83,99.92,600.0,90.2258,90.3072,90.2258,90.3072,600.0
2013-10-29 09:50:00,100.02,100.41,99.91,99.91,8100.0,90.3975,90.75,90.2981,90.2981,8100.0
2013-10-29 10:00:00,99.9,100.38,99.78,99.78,6800.0,90.2891,90.7229,90.1806,90.1806,6800.0
2013-10-29 10:10:00,99.84,99.99,99.72,99.96,2900.0,90.2349,90.3704,90.1264,90.3433,2900.0
2013-10-29 10:20:00,99.96,100.06,99.83,99.83,900.0,90.3433,90.4337,90.2258,90.2258,900.0
2013-10-29 10:30:00,99.88,100.07,99.48,99.61,61500.0,90.271,90.4427,89.9095,90.027,61500.0
2013-10-29 10:40:00,99.65,99.72,99.52,99.52,2000.0,90.0631,90.1264,89.9456,89.9456,2000.0
2013-10-29 10:50:00,99.5,99.51,99.08,99.09,19400.0,89.9276,89.9366,89.548,89.557,19400.0
2013-10-29 11:00:00,99.05,99.49,99.05,99.42,4400.0,89.5209,89.9185,89.5209,89.8553,4400.0
2013-10-29 11:10:00,99.35,99.39,99.19,99.22,4100.0,89.792,89.8282,89.6474,89.6745,4100.0
2013-10-29 11:20:00,99.11,99.73,99.11,99.56,5700.0,89.5751,90.1354,89.5751,89.9818,5700.0
2013-10-29 11:30:00,99.37,99.37,99.23,99.27,3600.0,89.8101,89.8101,89.6835,89.7197,3600.0
2013-10-29 11:40:00,99.29,99.4,99.28,99.34,2100.0,89.7378,89.8372,89.7287,89.783,2100.0
2013-10-29 11:50:00,99.29,99.49,99.29,99.49,1900.0,89.7378,89.9185,89.7378,89.9185,1900.0
2013-10-29 12:00:00,99.5,99.51,99.38,99.38,3700.0,89.9276,89.9366,89.8191,89.8191,3700.0
2013-10-29 12:10:00,99.45,99.45,99.35,99.45,400.0,89.8824,89.8824,89.792,89.8824,400.0
2013-10-29 12:20:00,99.49,99.51,99.39,99.48,6000.0,89.9185,89.9366,89.8282,89.9095,6000.0
2013-10-29 12:30:00,99.5,99.5,99.26,99.37,7800.0,89.9276,89.9276,89.7107,89.8101,7800.0
2013-10-29 12:40:00,99.26,99.45,99.26,99.41,900.0,89.7107,89.8824,89.7107,89.8462,900.0
2013-10-29 12:50:00,99.42,99.49,99.4,99.44,2400.0,89.8553,89.9185,89.8372,89.8733,2400.0
2013-10-29 13:00:00,99.36,99.44,99.33,99.42,1400.0,89.801,89.8733,89.7739,89.8553,1400.0
2013-10-29 13:10:00,99.34,99.39,99.34,99.35,900.0,89.783,89.8282,89.783,89.792,900.0
2013-10-29 13:20:00,99.27,99.34,99.18,99.21,8000.0,89.7197,89.783,89.6384,89.6655,8000.0
2013-10-29 13:30:00,99.19,99.28,99.19,99.28,700.0,89.6474,89.7287,89.6474,89.7287,700.0
2013-10-29 13:40:00,99.31,99.35,99.28,99.32,800.0,89.7559,89.792,89.7287,89.7649,800.0
2013-10-29 13:50:00,99.32,99.37,99.21,99.21,3500.0,89.7649,89.8101,89.6655,89.6655,3500.0
2013-10-29 14:00:00,99.21,99.22,99.19,99.22,9800.0,89.6655,89.6745,89.6474,89.6745,9800.0
2013-10-29 14:10:00,99.21,99.21,99.1,99.17,1600.0,89.6655,89.6655,89.5661,89.6293,1600.0
2013-10-29 14:20:00,99.14,99.21,99.12,99.12,6100.0,89.6022,89.6655,89.5841,89.5841,6100.0
2013-10-29 14:30:00,99.19,99.29,99.12,99.26,4100.0,89.6474,89.7378,89.5841,89.7107,4100.0
2013-10-29 14:40:00,99.26,99.42,99.18,99.31,7200.0,89.7107,89.8553,89.6384,89.7559,7200.0
2013-10-29 14:50:00,99.33,99.39,99.25,99.39,4700.0,89.7739,89.8282,89.7016,89.8282,4700.0
2013-10-29 15:00:00,99.46,99.51,99.3,99.39,14000.0,89.8914,89.9366,89.7468,89.8282,14000.0
2013-10-29 15:10:00,99.42,99.44,99.28,99.42,5500.0,89.8553,89.8733,89.7287,89.8553,5500.0
2013-10-29 15:20:00,99.4,99.4,99.27,99.4,5900.0,89.8372,89.8372,89.7197,89.8372,5900.0
2013-10-29 15:30:00,99.39,99.4,99.34,99.35,6100.0,89.8282,89.8372,89.783,89.792,6100.0
2013-10-29 15:40:00,99.36,99.43,99.3,99.33,11900.0,89.801,89.8643,89.7468,89.7739,11900.0
2013-10-29 15:50:00,99.33,99.42,99.25,99.42,40400.0,89.7739,89.8553,89.7016,89.8553,40400.0
2013-10-30 09:30:00,99.59,99.59,99.07,99.5,4000.0,90.0089,90.0089,89.5389,89.9276,4000.0
2013-10-30 09:40:00,99.44,99.44,98.69,98.73,15400.0,89.8733,89.8733,89.1955,89.2317,15400.0
2013-10-30 09:50:00,98.74,98.99,98.54,98.84,23600.0,89.2407,89.4666,89.0599,89.3311,23600.0
2013-10-30 10:00:00,98.67,98.71,98.12,98.18,12700.0,89.1774,89.2136,88.6803,88.7346,12700.0
2013-10-30 10:10:00,98.23,98.5,98.12,98.23,3600.0,88.7798,89.0238,88.6803,88.7798,3600.0
2013-10-30 10:20:00,98.25,98.6,98.25,98.52,3600.0,88.7978,89.1142,88.7978,89.0419,3600.0
2013-10-30 10:30:00,98.51,98.99,98.51,98.83,18500.0,89.0328,89.4666,89.0328,89.322,18500.0
2013-10-30 10:40:00,98.84,99.0,98.64,98.64,10200.0,89.3311,89.4757,89.1503,89.1503,10200.0
2013-10-30 10:50:00,98.77,98.97,98.61,98.91,4700.0,89.2678,89.4486,89.1232,89.3943,4700.0
2013-10-30 11:00:00,98.9,99.36,98.85,99.31,4600.0,89.3853,89.801,89.3401,89.7559,4600.0
2013-10-30 11:10:00,99.37,99.37,98.78,99.01,11400.0,89.8101,89.8101,89.2768,89.4847,11400.0
2013-10-30 11:20:00,99.0,99.0,98.79,98.89,1300.0,89.4757,89.4757,89.2859,89.3763,1300.0
2013-10-30 11:30:00,98.87,98.96,98.75,98.82,1600.0,89.3582,89.4395,89.2497,89.313,1600.0
2013-10-30 11:40:00,98.92,99.13,98.6,98.6,2700.0,89.4034,89.5932,89.1142,89.1142,2700.0
2013-10-30 11:50:00,98.54,98.61,98.35,98.38,2700.0,89.0599,89.1232,88.8882,88.9153,2700.0
2013-10-30 12:00:00,98.35,98.55,98.32,98.32,1100.0,88.8882,89.069,88.8611,88.8611,1100.0
2013-10-30 12:10:00,98.45,98.67,98.32,98.32,2400.0,88.9786,89.1774,88.8611,88.8611,2400.0
2013-10-30 12:20:00,98.44,98.64,98.44,98.47,4400.0,88.9696,89.1503,88.9696,88.9967,4400.0
2013-10-30 12:30:00,98.54,98.6,98.43,98.49,1300.0,89.0599,89.1142,88.9605,89.0147,1300.0
2013-10-30 12:40:00,98.65,99.1,98.65,98.99,1900.0,89.1593,89.5661,89.1593,89.4666,1900.0
2013-10-30 12:50:00,98.86,98.93,98.86,98.93,400.0,89.3491,89.4124,89.3491,89.4124,400.0
2013-10-30 13:00:00,98.95,98.95,98.48,98.48,10300.0,89.4305,89.4305,89.0057,89.0057,10300.0
2013-10-30 13:10:00,98.48,98.51,98.33,98.51,2200.0,89.0057,89.0328,88.8701,89.0328,2200.0
2013-10-30 13:20:00,98.6,98.6,98.44,98.52,2300.0,89.1142,89.1142,88.9696,89.0419,2300.0
2013-10-30 13:30:00,98.46,98.71,98.41,98.71,4200.0,88.9876,89.2136,88.9424,89.2136,4200.0
2013-10-30 13:40:00,98.47,98.47,98.47,98.47,100.0,88.9967,88.9967,88.9967,88.9967,100.0
2013-10-30 13:50:00,98.54,98.65,98.4,98.5,4900.0,89.0599,89.1593,88.9334,89.0238,4900.0
2013-10-30 14:00:00,98.63,98.91,98.43,98.62,6600.0,89.1413,89.3943,88.9605,89.1322,6600.0
2013-10-30 14:10:00,98.63,98.85,98.15,98.26,11000.0,89.1413,89.3401,88.7074,88.8069,11000.0
2013-10-30 14:20:00,98.18,98.33,98.02,98.24,9400.0,88.7346,88.8701,88.59,88.7888,9400.0
2013-10-30 14:30:00,98.24,98.46,98.14,98.25,29300.0,88.7888,88.9876,88.6984,88.7978,29300.0
2013-10-30 14:40:00,98.37,98.51,98.34,98.4,6500.0,88.9063,89.0328,88.8792,88.9334,6500.0
2013-10-30 14:50:00,98.47,98.66,98.35,98.6,4300.0,88.9967,89.1684,88.8882,89.1142,4300.0
2013-10-30 15:00:00,98.6,98.94,98.59,98.62,9900.0,89.1142,89.4214,89.1051,89.1322,9900.0
2013-10-30 15:10:00,98.62,98.8,98.62,98.8,7300.0,89.1322,89.2949,89.1322,89.2949,7300.0
2013-10-30 15:20:00,98.82,98.94,98.73,98.89,8700.0,89.313,89.4214,89.2317,89.3763,8700.0
2013-10-30 15:30:00,98.91,99.03,98.89,99.02,10200.0,89.3943,89.5028,89.3763,89.4938,10200.0
2013-10-30 15:40:00,99.01,99.15,98.87,98.89,14800.0,89.4847,89.6112,89.3582,89.3763,14800.0
2013-10-30 15:50:00,98.9,99.04,98.8,99.01,42500.0,89.3853,89.5118,89.2949,89.4847,42500.0
2013-10-31 09:30:00,98.99,98.99,98.99,98.99,2200.0,89.4666,89.4666,89.4666,89.4666,2200.0
2013-10-31 09:40:00,98.9,99.36,98.72,98.82,6500.0,89.3853,89.801,89.2226,89.313,6500.0
2013-10-31 09:50:00,98.81,98.81,98.32,98.42,3700.0,89.304,89.304,88.8611,88.9515,3700.0
2013-10-31 10:00:00,98.12,98.37,98.05,98.36,5800.0,88.6803,88.9063,88.6171,88.8972,5800.0
2013-10-31 10:10:00,98.43,98.71,98.23,98.34,5700.0,88.9605,89.2136,88.7798,88.8792,5700.0
2013-10-31 10:20:00,98.45,98.79,98.28,98.44,5100.0,88.9786,89.2859,88.8249,88.9696,5100.0
2013-10-31 10:30:00,98.6,98.93,98.47,98.47,2900.0,89.1142,89.4124,88.9967,88.9967,2900.0
2013-10-31 10:40:00,98.52,98.81,98.52,98.61,1400.0,89.0419,89.304,89.0419,89.1232,1400.0
2013-10-31 10:50:00,98.64,98.87,98.36,98.36,3000.0,89.1503,89.3582,88.8972,88.8972,3000.0
2013-10-31 11:00:00,98.65,98.75,98.37,98.66,2400.0,89.1593,89.2497,88.9063,89.1684,2400.0
2013-10-31 11:10:00,98.56,98.96,98.33,98.7,33400.0,89.078,89.4395,88.8701,89.2045,33400.0
2013-10-31 11:20:00,98.7,98.88,98.45,98.78,2500.0,89.2045,89.3672,88.9786,89.2768,2500.0
2013-10-31 11:30:00,98.78,98.9,98.77,98.78,3500.0,89.2768,89.3853,89.2678,89.2768,3500.0
2013-10-31 11:40:00,98.78,99.04,98.6,98.7,6100.0,89.2768,89.5118,89.1142,89.2045,6100.0
2013-10-31 11:50:00,98.72,98.95,98.61,98.66,15900.0,89.2226,89.4305,89.1232,89.1684,15900.0
2013-10-31 12:00:00,98.63,98.75,98.56,98.73,3100.0,89.1413,89.2497,89.078,89.2317,3100.0
2013-10-31 12:10:00,98.76,98.82,98.67,98.82,1500.0,89.2588,89.313,89.1774,89.313,1500.0
2013-10-31 12:20:00,98.83,98.89,98.74,98.77,1900.0,89.322,89.3763,89.2407,89.2678,1900.0
2013-10-31 12:30:00,98.8,98.9,98.6,98.75,4900.0,89.2949,89.3853,89.1142,89.2497,4900.0
2013-10-31 12:40:00,98.81,98.87,98.73,98.73,1800.0,89.304,89.3582,89.2317,89.2317,1800.0
2013-10-31 12:50:00,98.79,98.8,98.53,98.66,1400.0,89.2859,89.2949,89.0509,89.1684,1400.0
2013-10-31 13:00:00,98.65,98.74,98.65,98.67,2100.0,89.1593,89.2407,89.1593,89.1774,2100.0
2013-10-31 13:10:00,98.64,98.72,98.56,98.6,5200.0,89.1503,89.2226,89.078,89.1142,5200.0
2013-10-31 13:20:00,98.68,98.81,98.66,98.78,3700.0,89.1865,89.304,89.1684,89.2768,3700.0
2013-10-31 13:30:00,98.84,98.97,98.79,98.94,3400.0,89.3311,89.4486,89.2859,89.4214,3400.0
2013-10-31 13:40:00,98.9,98.99,98.84,98.99,900.0,89.3853,89.4666,89.3311,89.4666,900.0
2013-10-31 13:50:00,99.0,99.11,98.73,98.8,2400.0,89.4757,89.5751,89.2317,89.2949,2400.0
2013-10-31 14:00:00,98.77,98.92,98.76,98.87,1900.0,89.2678,89.4034,89.2588,89.3582,1900.0
2013-10-31 14:10:00,98.87,99.22,98.87,99.22,2600.0,89.3582,89.6745,89.3582,89.6745,2600.0
2013-10-31 14:20:00,99.3,99.48,99.15,99.32,6800.0,89.7468,89.9095,89.6112,89.7649,6800.0
2013-10-31 14:30:00,99.23,99.38,99.14,99.19,2200.0,89.6835,89.8191,89.6022,89.6474,2200.0
2013-10-31 14:40:00,99.25,99.48,99.15,99.17,4700.0,89.7016,89.9095,89.6112,89.6293,4700.0
2013-10-31 14:50:00,99.17,99.3,99.17,99.27,2200.0,89.6293,89.7468,89.6293,89.7197,2200.0
2013-10-31 15:00:00,99.2,99.2,98.82,98.82,4900.0,89.6564,89.6564,89.313,89.313,4900.0
2013-10-31 15:10:00,98.92,98.95,98.69,98.82,8400.0,89.4034,89.4305,89.1955,89.313,8400.0
2013-10-31 15:20:00,98.82,99.04,98.68,98.68,5200.0,89.313,89.5118,89.1865,89.1865,5200.0
2013-10-31 15:30:00,98.66,98.71,98.53,98.55,6400.0,89.1684,89.2136,89.0509,89.069,6400.0
2013-10-31 15:40:00,98.5,98.8,98.41,98.47,15900.0,89.0238,89.2949,88.9424,88.9967,15900.0
2013-10-31 15:50:00,98.48,98.6,98.05,98.07,35400.0,89.0057,89.1142,88.6171,88.6351,35400.0
2013-11-01 09:30:00,99.85,99.85,98.6,99.45,2300.0,90.2439,90.2439,89.1142,89.8824,2300.0
2013-11-01 09:40:00,99.18,99.73,98.92,99.73,15600.0,89.6384,90.1354,89.4034,90.1354,15600.0
2013-11-01 09:50:00,99.74,99.83,99.23,99.23,3100.0,90.1445,90.2258,89.6835,89.6835,3100.0
2013-11-01 10:00:00,99.03,99.57,98.82,99.31,32000.0,89.5028,89.9908,89.313,89.7559,32000.0
2013-11-01 10:10:00,99.46,99.5,98.94,98.94,2300.0,89.8914,89.9276,89.4214,89.4214,2300.0
2013-11-01 10:20:00,99.31,99.31,99.13,99.14,800.0,89.7559,89.7559,89.5932,89.6022,800.0
2013-11-01 10:30:00,99.05,99.49,98.99,99.35,4600.0,89.5209,89.9185,89.4666,89.792,4600.0
2013-11-01 10:40:00,99.29,99.51,98.78,98.78,32500.0,89.7378,89.9366,89.2768,89.2768,32500.0
2013-11-01 10:50:00,98.93,98.94,98.7,98.7,2900.0,89.4124,89.4214,89.2045,89.2045,2900.0
2013-11-01 11:00:00,98.68,98.68,97.94,98.02,3200.0,89.1865,89.1865,88.5177,88.59,3200.0
2013-11-01 11:10:00,97.97,97.98,97.43,97.5,11100.0,88.5448,88.5538,88.0567,88.12,11100.0
2013-11-01 11:20:00,97.6,97.87,97.53,97.64,9600.0,88.2104,88.4544,88.1471,88.2465,9600.0
2013-11-01 11:30:00,97.66,97.69,97.49,97.62,2400.0,88.2646,88.2917,88.1109,88.2284,2400.0
2013-11-01 11:40:00,97.58,97.61,97.42,97.44,2500.0,88.1923,88.2194,88.0477,88.0658,2500.0
2013-11-01 11:50:00,97.47,97.63,97.26,97.47,9700.0,88.0929,88.2375,87.9031,88.0929,9700.0
2013-11-01 12:00:00,97.47,97.54,97.24,97.33,4200.0,88.0929,88.1561,87.885,87.9663,4200.0
2013-11-01 12:10:00,97.33,97.39,96.9,97.09,5500.0,87.9663,88.0206,87.5777,87.7494,5500.0
2013-11-01 12:20:00,97.25,97.46,97.23,97.32,3400.0,87.894,88.0838,87.876,87.9573,3400.0
2013-11-01 12:30:00,97.58,97.76,97.47,97.63,1200.0,88.1923,88.355,88.0929,88.2375,1200.0
2013-11-01 12:40:00,97.73,97.73,97.26,97.45,3600.0,88.3279,88.3279,87.9031,88.0748,3600.0
2013-11-01 12:50:00,97.46,97.72,97.38,97.72,700.0,88.0838,88.3188,88.0115,88.3188,700.0
2013-11-01 13:00:00,97.67,97.68,97.39,97.4,800.0,88.2736,88.2827,88.0206,88.0296,800.0
2013-11-01 13:10:00,97.61,97.61,97.35,97.42,1700.0,88.2194,88.2194,87.9844,88.0477,1700.0
2013-11-01 13:20:00,97.34,97.72,97.3,97.7,5000.0,87.9754,88.3188,87.9392,88.3007,5000.0
2013-11-01 13:30:00,97.72,97.97,97.69,97.97,3200.0,88.3188,88.5448,88.2917,88.5448,3200.0
2013-11-01 13:40:00,98.02,98.06,97.89,97.98,20100.0,88.59,88.6261,88.4725,88.5538,20100.0
2013-11-01 13:50:00,98.04,98.32,98.04,98.26,6000.0,88.608,88.8611,88.608,88.8069,6000.0
2013-11-01 14:00:00,98.19,98.33,98.15,98.25,4700.0,88.7436,88.8701,88.7074,88.7978,4700.0
2013-11-01 14:10:00,98.24,98.44,98.2,98.28,3300.0,88.7888,88.9696,88.7526,88.8249,3300.0
2013-11-01 14:20:00,98.33,98.52,98.23,98.5,4900.0,88.8701,89.0419,88.7798,89.0238,4900.0
2013-11-01 14:30:00,98.47,98.48,98.14,98.27,17400.0,88.9967,89.0057,88.6984,88.8159,17400.0
2013-11-01 14:40:00,98.34,98.56,98.26,98.32,5000.0,88.8792,89.078,88.8069,88.8611,5000.0
2013-11-01 14:50:00,98.35,98.48,98.23,98.27,5500.0,88.8882,89.0057,88.7798,88.8159,5500.0
2013-11-01 15:00:00,98.3,98.33,98.15,98.18,10000.0,88.843,88.8701,88.7074,88.7346,10000.0
2013-11-01 15:10:00,98.22,98.37,98.17,98.17,12000.0,88.7707,88.9063,88.7255,88.7255,12000.0
2013-11-01 15:20:00,98.18,98.24,98.07,98.15,12000.0,88.7346,88.7888,88.6351,88.7074,12000.0
2013-11-01 15:30:00,98.14,98.43,98.09,98.34,14300.0,88.6984,88.9605,88.6532,88.8792,14300.0
2013-11-01 15:40:00,98.35,98.58,98.2,98.58,10100.0,88.8882,89.0961,88.7526,89.0961,10100.0
2013-11-01 15:50:00,98.53,98.76,98.43,98.61,35500.0,89.0509,89.2588,88.9605,89.1232,35500.0
2013-11-04 09:30:00,99.0,100.12,99.0,99.65,3800.0,89.4757,90.4879,89.4757,90.0631,3800.0
2013-11-04 09:40:00,99.97,100.29,99.77,100.15,21200.0,90.3524,90.6416,90.1716,90.515,21200.0
2013-11-04 09:50:00,100.11,101.0,100.03,101.0,14100.0,90.4789,91.2833,90.4066,91.2833,14100.0
2013-11-04 10:00:00,101.04,101.89,100.91,101.02,12000.0,91.3194,92.0876,91.2019,91.3013,12000.0
2013-11-04 10:10:00,101.07,101.26,100.91,101.17,36300.0,91.3465,91.5183,91.2019,91.4369,36300.0
2013-11-04 10:20:00,101.2,101.75,101.14,101.55,22900.0,91.464,91.9611,91.4098,91.7804,22900.0
2013-11-04 10:30:00,101.71,102.2,101.11,102.05,39300.0,91.925,92.3678,91.3827,92.2322,39300.0
2013-11-04 10:40:00,101.99,102.02,101.76,101.81,11700.0,92.178,92.2051,91.9701,92.0153,11700.0
2013-11-04 10:50:00,101.87,102.12,101.69,102.12,28700.0,92.0696,92.2955,91.9069,92.2955,28700.0
2013-11-04 11:00:00,102.0,102.85,101.9,102.67,44000.0,92.1871,92.9553,92.0967,92.7926,44000.0
2013-11-04 11:10:00,102.54,103.62,102.54,103.6,37900.0,92.6751,93.6512,92.6751,93.6331,37900.0
2013-11-04 11:20:00,103.52,103.89,103.28,103.57,77100.0,93.5608,93.8952,93.3439,93.606,77100.0
2013-11-04 11:30:00,103.74,103.81,103.36,103.55,94200.0,93.7597,93.8229,93.4162,93.5879,94200.0
2013-11-04 11:40:00,103.55,104.38,103.52,104.28,89300.0,93.5879,94.3381,93.5608,94.2477,89300.0
2013-11-04 11:50:00,104.24,104.3,103.97,104.0,55300.0,94.2116,94.2658,93.9675,93.9946,55300.0
2013-11-04 12:00:00,103.98,104.04,103.76,103.96,21500.0,93.9766,94.0308,93.7777,93.9585,21500.0
2013-11-04 12:10:00,104.0,104.04,103.83,103.98,6500.0,93.9946,94.0308,93.841,93.9766,6500.0
2013-11-04 12:20:00,103.98,104.08,103.86,104.0,32100.0,93.9766,94.067,93.8681,93.9946,32100.0
2013-11-04 12:30:00,103.97,104.12,103.83,104.09,61600.0,93.9675,94.1031,93.841,94.076,61600.0
2013-11-04 12:40:00,104.08,104.11,103.87,103.99,31100.0,94.067,94.0941,93.8772,93.9856,31100.0
2013-11-04 12:50:00,103.98,104.42,103.9,104.23,25000.0,93.9766,94.3742,93.9043,94.2025,25000.0
2013-11-04 13:00:00,104.18,104.56,104.04,104.35,19600.0,94.1573,94.5008,94.0308,94.311,19600.0
2013-11-04 13:10:00,104.4,104.4,103.81,104.0,21500.0,94.3562,94.3562,93.8229,93.9946,21500.0
2013-11-04 13:20:00,104.06,104.31,103.91,104.05,25000.0,94.0489,94.2748,93.9133,94.0398,25000.0
2013-11-04 13:30:00,104.04,104.15,104.0,104.03,20600.0,94.0308,94.1302,93.9946,94.0218,20600.0
2013-11-04 13:40:00,104.05,104.23,103.82,104.15,22400.0,94.0398,94.2025,93.832,94.1302,22400.0
2013-11-04 13:50:00,104.14,104.16,103.84,104.02,30100.0,94.1212,94.1393,93.85,94.0127,30100.0
2013-11-04 14:00:00,104.03,104.09,103.69,104.0,24100.0,94.0218,94.076,93.7145,93.9946,24100.0
2013-11-04 14:10:00,104.03,104.03,103.73,103.92,29000.0,94.0218,94.0218,93.7506,93.9223,29000.0
2013-11-04 14:20:00,103.92,104.04,103.82,104.02,33800.0,93.9223,94.0308,93.832,94.0127,33800.0
2013-11-04 14:30:00,103.95,104.0,103.49,103.54,27900.0,93.9495,93.9946,93.5337,93.5789,27900.0
2013-11-04 14:40:00,103.52,103.66,103.31,103.35,16000.0,93.5608,93.6874,93.371,93.4072,16000.0
2013-11-04 14:50:00,103.34,103.54,102.97,103.09,14900.0,93.3981,93.5789,93.0637,93.1722,14900.0
2013-11-04 15:00:00,103.05,103.07,102.73,102.73,15300.0,93.136,93.1541,92.8468,92.8468,15300.0
2013-11-04 15:10:00,102.72,103.0,102.31,102.48,21200.0,92.8378,93.0909,92.4672,92.6209,21200.0
2013-11-04 15:20:00,102.49,102.82,102.36,102.71,34500.0,92.6299,92.9282,92.5124,92.8288,34500.0
2013-11-04 15:30:00,102.71,103.17,102.64,102.64,33600.0,92.8288,93.2445,92.7655,92.7655,33600.0
2013-11-04 15:40:00,102.64,102.81,102.49,102.56,47600.0,92.7655,92.9191,92.6299,92.6932,47600.0
2013-11-04 15:50:00,102.57,102.87,102.47,102.76,57300.0,92.7022,92.9734,92.6118,92.8739,57300.0
2013-11-05 09:30:00,102.28,102.57,101.88,102.11,3500.0,92.4401,92.7022,92.0786,92.2865,3500.0
2013-11-05 09:40:00,102.21,102.21,101.99,102.08,300.0,92.3769,92.3769,92.178,92.2594,300.0
2013-11-05 09:50:00,102.04,102.04,101.57,101.57,1700.0,92.2232,92.2232,91.7984,91.7984,1700.0
2013-11-05 10:00:00,101.79,102.05,101.62,101.69,5900.0,91.9973,92.2322,91.8436,91.9069,5900.0
2013-11-05 10:10:00,101.7,101.82,101.44,101.82,3300.0,91.9159,92.0244,91.6809,92.0244,3300.0
2013-11-05 10:20:00,101.9,102.21,101.7,101.86,8500.0,92.0967,92.3769,91.9159,92.0605,8500.0
2013-11-05 10:30:00,101.99,102.06,101.67,101.75,13700.0,92.178,92.2413,91.8888,91.9611,13700.0
2013-11-05 10:40:00,101.75,102.07,101.75,101.88,4000.0,91.9611,92.2503,91.9611,92.0786,4000.0
2013-11-05 10:50:00,101.68,102.03,101.41,101.56,4100.0,91.8978,92.2142,91.6538,91.7894,4100.0
2013-11-05 11:00:00,101.54,101.87,100.95,100.95,40900.0,91.7713,92.0696,91.2381,91.2381,40900.0
2013-11-05 11:10:00,100.95,101.03,100.73,101.01,3900.0,91.2381,91.3104,91.0392,91.2923,3900.0
2013-11-05 11:20:00,101.16,101.2,100.9,101.02,10500.0,91.4279,91.464,91.1929,91.3013,10500.0
2013-11-05 11:30:00,101.04,101.31,101.04,101.1,5400.0,91.3194,91.5634,91.3194,91.3736,5400.0
2013-11-05 11:40:00,101.01,101.1,100.75,100.97,8900.0,91.2923,91.3736,91.0573,91.2562,8900.0
2013-11-05 11:50:00,100.91,101.12,100.91,101.08,4300.0,91.2019,91.3917,91.2019,91.3556,4300.0
2013-11-05 12:00:00,101.13,101.16,100.91,100.91,4800.0,91.4008,91.4279,91.2019,91.2019,4800.0
2013-11-05 12:10:00,100.9,100.97,100.83,100.97,3500.0,91.1929,91.2562,91.1296,91.2562,3500.0
2013-11-05 12:20:00,100.96,101.04,100.79,101.0,6100.0,91.2471,91.3194,91.0935,91.2833,6100.0
2013-11-05 12:30:00,100.9,101.06,100.89,101.03,13500.0,91.1929,91.3375,91.1838,91.3104,13500.0
2013-11-05 12:40:00,101.0,101.1,100.97,101.09,2000.0,91.2833,91.3736,91.2562,91.3646,2000.0
2013-11-05 12:50:00,101.01,101.09,101.0,101.03,8900.0,91.2923,91.3646,91.2833,91.3104,8900.0
2013-11-05 13:00:00,101.06,101.09,100.96,100.96,3500.0,91.3375,91.3646,91.2471,91.2471,3500.0
2013-11-05 13:10:00,100.97,101.03,100.86,100.9,6700.0,91.2562,91.3104,91.1567,91.1929,6700.0
2013-11-05 13:20:00,100.9,101.05,100.9,100.97,4000.0,91.1929,91.3285,91.1929,91.2562,4000.0
2013-11-05 13:30:00,100.99,101.0,100.7,100.73,18300.0,91.2742,91.2833,91.0121,91.0392,18300.0
2013-11-05 13:40:00,100.73,100.95,100.58,100.95,14500.0,91.0392,91.2381,90.9037,91.2381,14500.0
2013-11-05 13:50:00,100.86,100.94,100.77,100.77,5800.0,91.1567,91.229,91.0754,91.0754,5800.0
2013-11-05 14:00:00,100.81,100.9,100.72,100.88,8900.0,91.1115,91.1929,91.0302,91.1748,8900.0
2013-11-05 14:10:00,100.92,101.04,100.85,100.98,3600.0,91.211,91.3194,91.1477,91.2652,3600.0
2013-11-05 14:20:00,101.06,101.15,100.91,100.91,5700.0,91.3375,91.4188,91.2019,91.2019,5700.0
2013-11-05 14:30:00,100.89,100.98,100.73,100.73,9700.0,91.1838,91.2652,91.0392,91.0392,9700.0
2013-11-05 14:40:00,100.71,100.73,100.41,100.46,11300.0,91.0212,91.0392,90.75,90.7952,11300.0
2013-11-05 14:50:00,100.46,100.58,100.4,100.4,8700.0,90.7952,90.9037,90.741,90.741,8700.0
2013-11-05 15:00:00,100.44,100.51,100.4,100.5,7600.0,90.7771,90.8404,90.741,90.8314,7600.0
2013-11-05 15:10:00,100.47,100.48,100.41,100.41,4100.0,90.8043,90.8133,90.75,90.75,4100.0
2013-11-05 15:20:00,100.39,100.43,100.14,100.24,6600.0,90.7319,90.7681,90.506,90.5964,6600.0
2013-11-05 15:30:00,100.28,100.34,100.19,100.21,11400.0,90.6325,90.6868,90.5512,90.5693,11400.0
2013-11-05 15:40:00,100.23,100.29,100.06,100.26,17400.0,90.5873,90.6416,90.4337,90.6145,17400.0
2013-11-05 15:50:00,100.22,100.45,100.09,100.18,41300.0,90.5783,90.7862,90.4608,90.5422,41300.0
2013-11-06 09:30:00,100.82,100.82,100.5,100.5,3800.0,91.1206,91.1206,90.8314,90.8314,3800.0
2013-11-06 09:40:00,100.4,100.4,99.73,100.06,4400.0,90.741,90.741,90.1354,90.4337,4400.0
2013-11-06 09:50:00,99.95,100.06,99.84,100.03,2600.0,90.3343,90.4337,90.2349,90.4066,2600.0
2013-11-06 10:00:00,100.02,100.4,99.88,100.4,4900.0,90.3975,90.741,90.271,90.741,4900.0
2013-11-06 10:10:00,100.39,100.39,100.14,100.22,2800.0,90.7319,90.7319,90.506,90.5783,2800.0
2013-11-06 10:20:00,100.29,100.37,100.15,100.27,5600.0,90.6416,90.7139,90.515,90.6235,5600.0
2013-11-06 10:30:00,100.26,100.34,100.0,100.28,2900.0,90.6145,90.6868,90.3795,90.6325,2900.0
2013-11-06 10:40:00,100.27,100.52,100.16,100.49,4200.0,90.6235,90.8494,90.5241,90.8223,4200.0
2013-11-06 10:50:00,100.48,100.48,100.01,100.25,6600.0,90.8133,90.8133,90.3885,90.6054,6600.0
2013-11-06 11:00:00,100.22,100.34,99.77,99.77,18700.0,90.5783,90.6868,90.1716,90.1716,18700.0
2013-11-06 11:10:00,99.8,99.95,99.6,99.63,4300.0,90.1987,90.3343,90.018,90.0451,4300.0
2013-11-06 11:20:00,99.61,99.81,99.36,99.36,13000.0,90.027,90.2077,89.801,89.801,13000.0
2013-11-06 11:30:00,99.36,99.84,99.3,99.66,7600.0,89.801,90.2349,89.7468,90.0722,7600.0
2013-11-06 11:40:00,99.56,99.72,99.28,99.37,14800.0,89.9818,90.1264,89.7287,89.8101,14800.0
2013-11-06 11:50:00,99.39,99.4,99.08,99.23,7000.0,89.8282,89.8372,89.548,89.6835,7000.0
2013-11-06 12:00:00,99.36,99.7,99.23,99.55,8800.0,89.801,90.1083,89.6835,89.9728,8800.0
2013-11-06 12:10:00,99.45,99.56,99.15,99.55,3900.0,89.8824,89.9818,89.6112,89.9728,3900.0
2013-11-06 12:20:00,99.75,99.85,99.58,99.79,7900.0,90.1535,90.2439,89.9999,90.1897,7900.0
2013-11-06 12:30:00,99.74,99.74,99.48,99.74,4200.0,90.1445,90.1445,89.9095,90.1445,4200.0
2013-11-06 12:40:00,99.65,99.72,99.58,99.68,3000.0,90.0631,90.1264,89.9999,90.0903,3000.0
2013-11-06 12:50:00,99.66,99.93,99.59,99.7,5300.0,90.0722,90.3162,90.0089,90.1083,5300.0
2013-11-06 13:00:00,99.77,99.84,99.67,99.75,2400.0,90.1716,90.2349,90.0812,90.1535,2400.0
2013-11-06 13:10:00,99.8,99.8,99.58,99.58,800.0,90.1987,90.1987,89.9999,89.9999,800.0
2013-11-06 13:20:00,99.59,99.78,99.59,99.78,2500.0,90.0089,90.1806,90.0089,90.1806,2500.0
2013-11-06 13:30:00,99.74,99.85,99.68,99.77,2200.0,90.1445,90.2439,90.0903,90.1716,2200.0
2013-11-06 13:40:00,99.78,99.84,99.63,99.72,2600.0,90.1806,90.2349,90.0451,90.1264,2600.0
2013-11-06 13:50:00,99.74,99.81,99.65,99.65,1400.0,90.1445,90.2077,90.0631,90.0631,1400.0
2013-11-06 14:00:00,99.66,99.8,99.66,99.66,2300.0,90.0722,90.1987,90.0722,90.0722,2300.0
2013-11-06 14:10:00,99.67,99.84,99.67,99.78,2600.0,90.0812,90.2349,90.0812,90.1806,2600.0
2013-11-06 14:20:00,99.72,99.84,99.7,99.82,7600.0,90.1264,90.2349,90.1083,90.2168,7600.0
2013-11-06 14:30:00,99.78,99.88,99.78,99.85,2000.0,90.1806,90.271,90.1806,90.2439,2000.0
2013-11-06 14:40:00,99.85,99.93,99.79,99.87,6300.0,90.2439,90.3162,90.1897,90.262,6300.0
2013-11-06 14:50:00,99.89,99.92,99.68,99.68,6900.0,90.2801,90.3072,90.0903,90.0903,6900.0
2013-11-06 15:00:00,99.68,99.75,99.54,99.67,10700.0,90.0903,90.1535,89.9637,90.0812,10700.0
2013-11-06 15:10:00,99.63,99.74,99.52,99.56,6800.0,90.0451,90.1445,89.9456,89.9818,6800.0
2013-11-06 15:20:00,99.57,99.57,99.29,99.37,17200.0,89.9908,89.9908,89.7378,89.8101,17200.0
2013-11-06 15:30:00,99.38,99.38,99.15,99.2,14400.0,89.8191,89.8191,89.6112,89.6564,14400.0
2013-11-06 15:40:00,99.23,99.25,98.99,98.99,27100.0,89.6835,89.7016,89.4666,89.4666,27100.0
2013-11-06 15:50:00,99.04,100.02,99.04,99.53,72400.0,89.5118,90.3975,89.5118,89.9547,72400.0
2013-11-07 09:30:00,103.89,106.0,103.05,105.0,32900.0,93.8952,95.8022,93.136,94.8984,32900.0
2013-11-07 09:40:00,105.0,105.37,102.95,103.07,98500.0,94.8984,95.2328,93.0457,93.1541,98500.0
2013-11-07 09:50:00,103.18,103.47,102.31,102.53,55500.0,93.2535,93.5156,92.4672,92.6661,55500.0
2013-11-07 10:00:00,102.35,102.7,101.42,102.03,52800.0,92.5034,92.8197,91.6629,92.2142,52800.0
2013-11-07 10:10:00,101.99,102.44,101.99,102.03,35400.0,92.178,92.5847,92.178,92.2142,35400.0
2013-11-07 10:20:00,102.17,102.88,102.1,102.53,42600.0,92.3407,92.9824,92.2774,92.6661,42600.0
2013-11-07 10:30:00,102.42,102.84,101.8,102.15,21100.0,92.5667,92.9462,92.0063,92.3226,21100.0
2013-11-07 10:40:00,102.19,102.68,102.0,102.19,19600.0,92.3588,92.8016,92.1871,92.3588,19600.0
2013-11-07 10:50:00,102.3,102.7,102.25,102.32,22200.0,92.4582,92.8197,92.413,92.4763,22200.0
2013-11-07 11:00:00,102.04,102.48,101.57,101.65,23300.0,92.2232,92.6209,91.7984,91.8707,23300.0
2013-11-07 11:10:00,101.8,102.1,101.12,101.4,20600.0,92.0063,92.2774,91.3917,91.6448,20600.0
2013-11-07 11:20:00,101.28,101.51,101.03,101.27,15300.0,91.5363,91.7442,91.3104,91.5273,15300.0
2013-11-07 11:30:00,101.27,102.05,101.12,101.79,8200.0,91.5273,92.2322,91.3917,91.9973,8200.0
2013-11-07 11:40:00,101.62,102.08,101.51,101.9,8800.0,91.8436,92.2594,91.7442,92.0967,8800.0
2013-11-07 11:50:00,101.65,101.9,101.54,101.62,7700.0,91.8707,92.0967,91.7713,91.8436,7700.0
2013-11-07 12:00:00,101.56,101.82,101.56,101.69,2700.0,91.7894,92.0244,91.7894,91.9069,2700.0
2013-11-07 12:10:00,101.69,101.75,101.51,101.59,4300.0,91.9069,91.9611,91.7442,91.8165,4300.0
2013-11-07 12:20:00,101.59,101.88,101.59,101.74,3300.0,91.8165,92.0786,91.8165,91.9521,3300.0
2013-11-07 12:30:00,101.81,101.94,101.59,101.67,9600.0,92.0153,92.1328,91.8165,91.8888,9600.0
2013-11-07 12:40:00,101.57,101.78,101.55,101.68,6800.0,91.7984,91.9882,91.7804,91.8978,6800.0
2013-11-07 12:50:00,101.68,101.68,101.12,101.48,15900.0,91.8978,91.8978,91.3917,91.7171,15900.0
2013-11-07 13:00:00,101.5,101.77,101.25,101.62,13900.0,91.7352,91.9792,91.5092,91.8436,13900.0
2013-11-07 13:10:00,101.62,101.73,101.45,101.73,14900.0,91.8436,91.943,91.69,91.943,14900.0
2013-11-07 13:20:00,101.7,101.81,101.42,101.42,7900.0,91.9159,92.0153,91.6629,91.6629,7900.0
2013-11-07 13:30:00,101.54,101.54,101.0,101.48,6800.0,91.7713,91.7713,91.2833,91.7171,6800.0
2013-11-07 13:40:00,101.45,101.45,101.21,101.33,3700.0,91.69,91.69,91.4731,91.5815,3700.0
2013-11-07 13:50:00,101.27,101.34,101.18,101.21,8600.0,91.5273,91.5906,91.4459,91.4731,8600.0
2013-11-07 14:00:00,101.15,101.22,100.67,101.07,14300.0,91.4188,91.4821,90.985,91.3465,14300.0
2013-11-07 14:10:00,101.03,101.19,100.72,101.09,14800.0,91.3104,91.455,91.0302,91.3646,14800.0
2013-11-07 14:20:00,101.09,101.09,100.52,100.72,18400.0,91.3646,91.3646,90.8494,91.0302,18400.0
2013-11-07 14:30:00,100.61,101.15,100.53,100.93,18800.0,90.9308,91.4188,90.8585,91.22,18800.0
2013-11-07 14:40:00,100.93,101.2,100.83,101.05,21000.0,91.22,91.464,91.1296,91.3285,21000.0
2013-11-07 14:50:00,101.19,101.95,101.09,101.55,20400.0,91.455,92.1419,91.3646,91.7804,20400.0
2013-11-07 15:00:00,101.56,101.59,101.12,101.13,25700.0,91.7894,91.8165,91.3917,91.4008,25700.0
2013-11-07 15:10:00,101.04,101.21,100.82,101.0,16700.0,91.3194,91.4731,91.1206,91.2833,16700.0
2013-11-07 15:20:00,100.98,101.14,100.83,101.09,29900.0,91.2652,91.4098,91.1296,91.3646,29900.0
2013-11-07 15:30:00,101.13,101.42,100.98,101.28,37300.0,91.4008,91.6629,91.2652,91.5363,37300.0
2013-11-07 15:40:00,101.26,101.26,100.86,101.01,39500.0,91.5183,91.5183,91.1567,91.2923,39500.0
2013-11-07 15:50:00,101.04,101.21,100.85,100.89,52600.0,91.3194,91.4731,91.1477,91.1838,52600.0
2013-11-08 09:30:00,100.8,100.8,99.53,99.78,17000.0,91.1025,91.1025,89.9547,90.1806,17000.0
2013-11-08 09:40:00,99.6,99.92,99.5,99.61,27000.0,90.018,90.3072,89.9276,90.027,27000.0
2013-11-08 09:50:00,99.57,99.83,99.38,99.38,79400.0,89.9908,90.2258,89.8191,89.8191,79400.0
2013-11-08 10:00:00,99.5,99.65,99.0,99.05,18000.0,89.9276,90.0631,89.4757,89.5209,18000.0
2013-11-08 10:10:00,99.13,99.51,99.0,99.45,9100.0,89.5932,89.9366,89.4757,89.8824,9100.0
2013-11-08 10:20:00,99.46,99.59,99.13,99.13,12800.0,89.8914,90.0089,89.5932,89.5932,12800.0
2013-11-08 10:30:00,99.35,99.58,99.23,99.23,10400.0,89.792,89.9999,89.6835,89.6835,10400.0
2013-11-08 10:40:00,99.28,99.38,99.1,99.36,30400.0,89.7287,89.8191,89.5661,89.801,30400.0
2013-11-08 10:50:00,99.25,99.4,99.09,99.14,6000.0,89.7016,89.8372,89.557,89.6022,6000.0
2013-11-08 11:00:00,99.14,99.27,98.9,99.1,11100.0,89.6022,89.7197,89.3853,89.5661,11100.0
2013-11-08 11:10:00,99.23,99.25,99.01,99.11,5900.0,89.6835,89.7016,89.4847,89.5751,5900.0
2013-11-08 11:20:00,99.19,99.21,99.01,99.05,11100.0,89.6474,89.6655,89.4847,89.5209,11100.0
2013-11-08 11:30:00,99.01,99.84,98.91,99.84,21100.0,89.4847,90.2349,89.3943,90.2349,21100.0
2013-11-08 11:40:00,99.9,100.11,99.88,99.92,8200.0,90.2891,90.4789,90.271,90.3072,8200.0
2013-11-08 11:50:00,99.9,99.91,99.61,99.7,6100.0,90.2891,90.2981,90.027,90.1083,6100.0
2013-11-08 12:00:00,99.71,100.05,99.71,100.05,17500.0,90.1174,90.4247,90.1174,90.4247,17500.0
2013-11-08 12:10:00,100.09,100.27,100.09,100.13,10700.0,90.4608,90.6235,90.4608,90.497,10700.0
2013-11-08 12:20:00,100.08,100.47,100.08,100.34,4400.0,90.4518,90.8043,90.4518,90.6868,4400.0
2013-11-08 12:30:00,100.39,100.64,100.39,100.59,8400.0,90.7319,90.9579,90.7319,90.9127,8400.0
2013-11-08 12:40:00,100.6,100.87,100.6,100.86,6800.0,90.9217,91.1658,90.9217,91.1567,6800.0
2013-11-08 12:50:00,100.79,101.03,100.79,100.96,11700.0,91.0935,91.3104,91.0935,91.2471,11700.0
2013-11-08 13:00:00,100.98,100.98,100.8,100.87,11800.0,91.2652,91.2652,91.1025,91.1658,11800.0
2013-11-08 13:10:00,100.88,100.9,100.85,100.89,13700.0,91.1748,91.1929,91.1477,91.1838,13700.0
2013-11-08 13:20:00,100.89,101.02,100.79,100.95,12900.0,91.1838,91.3013,91.0935,91.2381,12900.0
2013-11-08 13:30:00,101.02,101.02,100.77,100.83,8100.0,91.3013,91.3013,91.0754,91.1296,8100.0
2013-11-08 13:40:00,100.88,100.9,100.65,100.65,18200.0,91.1748,91.1929,90.9669,90.9669,18200.0
2013-11-08 13:50:00,100.65,100.99,100.65,100.98,10400.0,90.9669,91.2742,90.9669,91.2652,10400.0
2013-11-08 14:00:00,100.92,100.95,100.8,100.94,7500.0,91.211,91.2381,91.1025,91.229,7500.0
2013-11-08 14:10:00,100.92,100.99,100.78,100.79,22300.0,91.211,91.2742,91.0844,91.0935,22300.0
2013-11-08 14:20:00,100.77,100.84,100.71,100.75,10400.0,91.0754,91.1387,91.0212,91.0573,10400.0
2013-11-08 14:30:00,100.73,100.82,100.72,100.82,10900.0,91.0392,91.1206,91.0302,91.1206,10900.0
2013-11-08 14:40:00,100.87,100.87,100.7,100.7,7200.0,91.1658,91.1658,91.0121,91.0121,7200.0
2013-11-08 14:50:00,100.7,100.82,100.7,100.76,13800.0,91.0121,91.1206,91.0121,91.0664,13800.0
2013-11-08 15:00:00,100.76,100.78,100.45,100.49,24700.0,91.0664,91.0844,90.7862,90.8223,24700.0
2013-11-08 15:10:00,100.5,100.51,100.44,100.46,14900.0,90.8314,90.8404,90.7771,90.7952,14900.0
2013-11-08 15:20:00,100.45,100.88,100.44,100.75,30300.0,90.7862,91.1748,90.7771,91.0573,30300.0
2013-11-08 15:30:00,100.72,100.79,100.66,100.78,19800.0,91.0302,91.0935,90.976,91.0844,19800.0
2013-11-08 15:40:00,100.77,100.8,100.66,100.75,28700.0,91.0754,91.1025,90.976,91.0573,28700.0
2013-11-08 15:50:00,100.75,100.82,100.67,100.7,60200.0,91.0573,91.1206,90.985,91.0121,60200.0
2013-11-11 09:30:00,100.63,101.1,100.27,100.27,2900.0,90.9489,91.3736,90.6235,90.6235,2900.0
2013-11-11 09:40:00,100.59,100.87,100.55,100.61,4600.0,90.9127,91.1658,90.8766,90.9308,4600.0
2013-11-11 09:50:00,100.82,101.03,100.64,100.64,3300.0,91.1206,91.3104,90.9579,90.9579,3300.0
2013-11-11 10:00:00,100.57,100.68,100.5,100.53,5300.0,90.8946,90.9941,90.8314,90.8585,5300.0
2013-11-11 10:10:00,100.75,100.89,100.63,100.71,6400.0,91.0573,91.1838,90.9489,91.0212,6400.0
2013-11-11 10:20:00,100.68,100.81,100.57,100.73,4500.0,90.9941,91.1115,90.8946,91.0392,4500.0
2013-11-11 10:30:00,100.7,100.99,100.55,100.55,21600.0,91.0121,91.2742,90.8766,90.8766,21600.0
2013-11-11 10:40:00,100.66,100.82,100.58,100.82,4000.0,90.976,91.1206,90.9037,91.1206,4000.0
2013-11-11 10:50:00,100.83,101.03,100.8,100.93,2700.0,91.1296,91.3104,91.1025,91.22,2700.0
2013-11-11 11:00:00,100.93,101.03,100.64,101.01,3200.0,91.22,91.3104,90.9579,91.2923,3200.0
2013-11-11 11:10:00,100.93,101.05,100.71,100.74,15100.0,91.22,91.3285,91.0212,91.0483,15100.0
2013-11-11 11:20:00,100.78,101.05,100.68,100.85,2700.0,91.0844,91.3285,90.9941,91.1477,2700.0
2013-11-11 11:30:00,101.01,101.01,100.62,100.63,2500.0,91.2923,91.2923,90.9398,90.9489,2500.0
2013-11-11 11:40:00,100.63,100.79,100.57,100.78,10600.0,90.9489,91.0935,90.8946,91.0844,10600.0
2013-11-11 11:50:00,100.59,100.72,100.47,100.47,2300.0,90.9127,91.0302,90.8043,90.8043,2300.0
2013-11-11 12:00:00,100.47,100.48,100.12,100.12,9600.0,90.8043,90.8133,90.4879,90.4879,9600.0
2013-11-11 12:10:00,100.14,100.14,99.93,99.93,3900.0,90.506,90.506,90.3162,90.3162,3900.0
2013-11-11 12:20:00,99.96,100.15,99.93,100.08,2900.0,90.3433,90.515,90.3162,90.4518,2900.0
2013-11-11 12:30:00,100.09,100.17,99.93,100.17,2600.0,90.4608,90.5331,90.3162,90.5331,2600.0
2013-11-11 12:40:00,99.98,100.24,99.89,100.1,19500.0,90.3614,90.5964,90.2801,90.4698,19500.0
2013-11-11 12:50:00,100.3,100.52,100.11,100.46,6400.0,90.6506,90.8494,90.4789,90.7952,6400.0
2013-11-11 13:00:00,100.27,100.72,100.27,100.72,3200.0,90.6235,91.0302,90.6235,91.0302,3200.0
2013-11-11 13:10:00,100.79,100.79,100.51,100.51,15800.0,91.0935,91.0935,90.8404,90.8404,15800.0
2013-11-11 13:20:00,100.45,100.63,100.45,100.63,2000.0,90.7862,90.9489,90.7862,90.9489,2000.0
2013-11-11 13:30:00,100.65,100.7,100.51,100.51,4200.0,90.9669,91.0121,90.8404,90.8404,4200.0
2013-11-11 13:40:00,100.58,100.76,100.07,100.23,11400.0,90.9037,91.0664,90.4427,90.5873,11400.0
2013-11-11 13:50:00,100.31,100.55,100.31,100.44,3300.0,90.6596,90.8766,90.6596,90.7771,3300.0
2013-11-11 14:00:00,100.57,100.68,100.51,100.59,2300.0,90.8946,90.9941,90.8404,90.9127,2300.0
2013-11-11 14:10:00,100.6,100.68,100.58,100.68,1900.0,90.9217,90.9941,90.9037,90.9941,1900.0
2013-11-11 14:20:00,100.64,100.75,100.51,100.73,5400.0,90.9579,91.0573,90.8404,91.0392,5400.0
2013-11-11 14:30:00,100.75,100.75,100.45,100.55,3400.0,91.0573,91.0573,90.7862,90.8766,3400.0
2013-11-11 14:40:00,100.66,100.66,100.48,100.53,2700.0,90.976,90.976,90.8133,90.8585,2700.0
2013-11-11 14:50:00,100.48,100.65,100.48,100.59,2800.0,90.8133,90.9669,90.8133,90.9127,2800.0
2013-11-11 15:00:00,100.52,100.64,100.44,100.64,3200.0,90.8494,90.9579,90.7771,90.9579,3200.0
2013-11-11 15:10:00,100.56,100.67,100.44,100.44,6600.0,90.8856,90.985,90.7771,90.7771,6600.0
2013-11-11 15:20:00,100.45,100.61,100.35,100.5,3300.0,90.7862,90.9308,90.6958,90.8314,3300.0
2013-11-11 15:30:00,100.51,100.59,100.43,100.54,6900.0,90.8404,90.9127,90.7681,90.8675,6900.0
2013-11-11 15:40:00,100.54,100.59,100.45,100.47,8800.0,90.8675,90.9127,90.7862,90.8043,8800.0
2013-11-11 15:50:00,100.48,100.54,100.41,100.47,14700.0,90.8133,90.8675,90.75,90.8043,14700.0
2013-11-12 09:30:00,100.02,100.22,99.99,100.22,1300.0,90.3975,90.5783,90.3704,90.5783,1300.0
2013-11-12 09:40:00,100.04,100.37,100.04,100.36,2300.0,90.4156,90.7139,90.4156,90.7048,2300.0
2013-11-12 09:50:00,100.26,100.55,100.14,100.48,8000.0,90.6145,90.8766,90.506,90.8133,8000.0
2013-11-12 10:00:00,100.25,100.25,99.95,100.03,5200.0,90.6054,90.6054,90.3343,90.4066,5200.0
2013-11-12 10:10:00,100.11,100.3,99.95,100.05,4500.0,90.4789,90.6506,90.3343,90.4247,4500.0
2013-11-12 10:20:00,100.05,100.15,99.78,99.99,38700.0,90.4247,90.515,90.1806,90.3704,38700.0
2013-11-12 10:30:00,99.86,100.0,99.86,99.89,1200.0,90.2529,90.3795,90.2529,90.2801,1200.0
2013-11-12 10:40:00,99.79,99.87,99.67,99.75,5400.0,90.1897,90.262,90.0812,90.1535,5400.0
2013-11-12 10:50:00,99.75,99.97,99.75,99.82,1700.0,90.1535,90.3524,90.1535,90.2168,1700.0
2013-11-12 11:00:00,99.89,99.89,99.47,99.49,5300.0,90.2801,90.2801,89.9005,89.9185,5300.0
2013-11-12 11:10:00,99.57,99.79,99.53,99.62,17700.0,89.9908,90.1897,89.9547,90.036,17700.0
2013-11-12 11:20:00,99.63,99.66,99.42,99.42,5500.0,90.0451,90.0722,89.8553,89.8553,5500.0
2013-11-12 11:30:00,99.47,99.56,99.2,99.2,13100.0,89.9005,89.9818,89.6564,89.6564,13100.0
2013-11-12 11:40:00,99.2,99.22,99.08,99.08,2900.0,89.6564,89.6745,89.548,89.548,2900.0
2013-11-12 11:50:00,99.07,99.33,99.02,99.32,9400.0,89.5389,89.7739,89.4938,89.7649,9400.0
2013-11-12 12:00:00,99.25,99.3,98.76,98.76,3200.0,89.7016,89.7468,89.2588,89.2588,3200.0
2013-11-12 12:10:00,98.88,99.03,98.81,99.02,4200.0,89.3672,89.5028,89.304,89.4938,4200.0
2013-11-12 12:20:00,99.0,99.32,98.99,99.3,17600.0,89.4757,89.7649,89.4666,89.7468,17600.0
2013-11-12 12:30:00,99.32,99.4,99.27,99.4,8200.0,89.7649,89.8372,89.7197,89.8372,8200.0
2013-11-12 12:40:00,99.4,99.61,99.29,99.51,16200.0,89.8372,90.027,89.7378,89.9366,16200.0
2013-11-12 12:50:00,99.58,99.77,99.51,99.65,6100.0,89.9999,90.1716,89.9366,90.0631,6100.0
2013-11-12 13:00:00,99.7,99.79,99.67,99.7,8800.0,90.1083,90.1897,90.0812,90.1083,8800.0
2013-11-12 13:10:00,99.68,99.7,99.6,99.65,4700.0,90.0903,90.1083,90.018,90.0631,4700.0
2013-11-12 13:20:00,99.6,99.6,99.32,99.48,4200.0,90.018,90.018,89.7649,89.9095,4200.0
2013-11-12 13:30:00,99.5,99.5,99.16,99.2,2600.0,89.9276,89.9276,89.6203,89.6564,2600.0
2013-11-12 13:40:00,99.29,99.47,99.12,99.46,3700.0,89.7378,89.9005,89.5841,89.8914,3700.0
2013-11-12 13:50:00,99.47,99.58,99.34,99.34,4200.0,89.9005,89.9999,89.783,89.783,4200.0
2013-11-12 14:00:00,99.46,99.57,99.33,99.57,3000.0,89.8914,89.9908,89.7739,89.9908,3000.0
2013-11-12 14:10:00,99.62,99.62,99.37,99.51,3900.0,90.036,90.036,89.8101,89.9366,3900.0
2013-11-12 14:20:00,99.52,99.53,99.36,99.36,2600.0,89.9456,89.9547,89.801,89.801,2600.0
2013-11-12 14:30:00,99.36,99.36,99.18,99.2,5500.0,89.801,89.801,89.6384,89.6564,5500.0
2013-11-12 14:40:00,99.32,99.39,99.29,99.3,1900.0,89.7649,89.8282,89.7378,89.7468,1900.0
2013-11-12 14:50:00,99.3,99.67,99.06,99.53,8800.0,89.7468,90.0812,89.5299,89.9547,8800.0
2013-11-12 15:00:00,99.59,99.64,99.5,99.6,4200.0,90.0089,90.0541,89.9276,90.018,4200.0
2013-11-12 15:10:00,99.6,99.62,99.53,99.61,13200.0,90.018,90.036,89.9547,90.027,13200.0
2013-11-12 15:20:00,99.61,99.61,99.35,99.37,4100.0,90.027,90.027,89.792,89.8101,4100.0
2013-11-12 15:30:00,99.31,99.56,99.29,99.53,15000.0,89.7559,89.9818,89.7378,89.9547,15000.0
2013-11-12 15:40:00,99.53,99.54,99.04,99.24,32700.0,89.9547,89.9637,89.5118,89.6926,32700.0
2013-11-12 15:50:00,99.24,99.44,99.15,99.36,32800.0,89.6926,89.8733,89.6112,89.801,32800.0
2013-11-13 09:30:00,99.18,99.18,98.82,98.82,1900.0,89.6384,89.6384,89.313,89.313,1900.0
2013-11-13 09:40:00,99.63,99.63,98.91,99.33,3000.0,90.0451,90.0451,89.3943,89.7739,3000.0
2013-11-13 09:50:00,99.22,99.61,99.13,99.61,4100.0,89.6745,90.027,89.5932,90.027,4100.0
2013-11-13 10:00:00,99.6,99.75,99.35,99.58,31400.0,90.018,90.1535,89.792,89.9999,31400.0
2013-11-13 10:10:00,99.58,99.81,99.48,99.56,19900.0,89.9999,90.2077,89.9095,89.9818,19900.0
2013-11-13 10:20:00,99.52,99.93,99.52,99.67,4000.0,89.9456,90.3162,89.9456,90.0812,4000.0
2013-11-13 10:30:00,99.8,99.89,99.8,99.89,3400.0,90.1987,90.2801,90.1987,90.2801,3400.0
2013-11-13 10:40:00,99.86,100.23,99.73,100.05,24200.0,90.2529,90.5873,90.1354,90.4247,24200.0
2013-11-13 10:50:00,100.08,100.17,99.77,99.91,7000.0,90.4518,90.5331,90.1716,90.2981,7000.0
2013-11-13 11:00:00,99.92,100.0,99.77,99.78,7600.0,90.3072,90.3795,90.1716,90.1806,7600.0
2013-11-13 11:10:00,99.85,100.07,99.79,99.79,14700.0,90.2439,90.4427,90.1897,90.1897,14700.0
2013-11-13 11:20:00,99.97,99.97,99.56,99.59,2500.0,90.3524,90.3524,89.9818,90.0089,2500.0
2013-11-13 11:30:00,99.59,99.95,99.57,99.95,24900.0,90.0089,90.3343,89.9908,90.3343,24900.0
2013-11-13 11:40:00,99.95,100.19,99.85,100.19,16200.0,90.3343,90.5512,90.2439,90.5512,16200.0
2013-11-13 11:50:00,100.01,100.14,99.98,100.14,5700.0,90.3885,90.506,90.3614,90.506,5700.0
2013-11-13 12:00:00,100.04,100.29,100.04,100.18,3600.0,90.4156,90.6416,90.4156,90.5422,3600.0
2013-11-13 12:10:00,100.25,100.62,100.21,100.53,5700.0,90.6054,90.9398,90.5693,90.8585,5700.0
2013-11-13 12:20:00,100.6,100.97,100.54,100.97,8500.0,90.9217,91.2562,90.8675,91.2562,8500.0
2013-11-13 12:30:00,101.02,101.02,100.88,100.99,6600.0,91.3013,91.3013,91.1748,91.2742,6600.0
2013-11-13 12:40:00,100.99,101.05,100.93,101.01,3400.0,91.2742,91.3285,91.22,91.2923,3400.0
2013-11-13 12:50:00,101.01,101.21,100.97,101.13,7600.0,91.2923,91.4731,91.2562,91.4008,7600.0
2013-11-13 13:00:00,101.11,101.13,100.81,100.89,9300.0,91.3827,91.4008,91.1115,91.1838,9300.0
2013-11-13 13:10:00,100.83,100.9,100.82,100.86,4100.0,91.1296,91.1929,91.1206,91.1567,4100.0
2013-11-13 13:20:00,100.88,100.89,100.75,100.87,16900.0,91.1748,91.1838,91.0573,91.1658,16900.0
2013-11-13 13:30:00,100.77,100.77,100.6,100.66,15000.0,91.0754,91.0754,90.9217,90.976,15000.0
2013-11-13 13:40:00,100.65,100.65,100.51,100.64,4400.0,90.9669,90.9669,90.8404,90.9579,4400.0
2013-11-13 13:50:00,100.58,100.61,100.47,100.49,3100.0,90.9037,90.9308,90.8043,90.8223,3100.0
2013-11-13 14:00:00,100.48,100.5,100.34,100.45,6000.0,90.8133,90.8314,90.6868,90.7862,6000.0
2013-11-13 14:10:00,100.43,100.46,100.34,100.46,9000.0,90.7681,90.7952,90.6868,90.7952,9000.0
2013-11-13 14:20:00,100.5,100.52,100.37,100.38,4500.0,90.8314,90.8494,90.7139,90.7229,4500.0
2013-11-13 14:30:00,100.36,100.48,100.31,100.31,3400.0,90.7048,90.8133,90.6596,90.6596,3400.0
2013-11-13 14:40:00,100.31,100.31,100.13,100.3,4300.0,90.6596,90.6596,90.497,90.6506,4300.0
2013-11-13 14:50:00,100.24,100.29,100.18,100.25,2400.0,90.5964,90.6416,90.5422,90.6054,2400.0
2013-11-13 15:00:00,100.16,100.19,100.16,100.18,1600.0,90.5241,90.5512,90.5241,90.5422,1600.0
2013-11-13 15:10:00,100.16,100.16,100.07,100.12,8900.0,90.5241,90.5241,90.4427,90.4879,8900.0
2013-11-13 15:20:00,100.1,100.24,100.09,100.19,8100.0,90.4698,90.5964,90.4608,90.5512,8100.0
2013-11-13 15:30:00,100.17,100.34,100.0,100.34,21200.0,90.5331,90.6868,90.3795,90.6868,21200.0
2013-11-13 15:40:00,100.33,100.51,100.25,100.47,23000.0,90.6777,90.8404,90.6054,90.8043,23000.0
2013-11-13 15:50:00,100.52,100.57,100.28,100.42,70700.0,90.8494,90.8946,90.6325,90.7591,70700.0
2013-11-14 09:30:00,100.85,101.54,100.85,101.03,3600.0,91.1477,91.7713,91.1477,91.3104,3600.0
2013-11-14 09:40:00,100.93,100.95,100.66,100.66,2500.0,91.22,91.2381,90.976,90.976,2500.0
2013-11-14 09:50:00,100.64,100.65,100.27,100.56,12100.0,90.9579,90.9669,90.6235,90.8856,12100.0
2013-11-14 10:00:00,100.67,100.68,99.99,100.06,24400.0,90.985,90.9941,90.3704,90.4337,24400.0
2013-11-14 10:10:00,100.38,100.64,100.26,100.64,3700.0,90.7229,90.9579,90.6145,90.9579,3700.0
2013-11-14 10:20:00,100.65,100.65,100.35,100.35,8400.0,90.9669,90.9669,90.6958,90.6958,8400.0
2013-11-14 10:30:00,100.36,100.73,100.29,100.73,44300.0,90.7048,91.0392,90.6416,91.0392,44300.0
2013-11-14 10:40:00,100.82,101.12,100.76,100.85,25700.0,91.1206,91.3917,91.0664,91.1477,25700.0
2013-11-14 10:50:00,100.73,101.0,100.7,101.0,5400.0,91.0392,91.2833,91.0121,91.2833,5400.0
2013-11-14 11:00:00,101.0,101.01,100.87,100.92,5300.0,91.2833,91.2923,91.1658,91.211,5300.0
2013-11-14 11:10:00,100.98,101.26,100.83,101.1,14000.0,91.2652,91.5183,91.1296,91.3736,14000.0
2013-11-14 11:20:00,101.19,101.66,101.19,101.58,3900.0,91.455,91.8798,91.455,91.8075,3900.0
2013-11-14 11:30:00,101.63,101.67,101.31,101.31,4700.0,91.8527,91.8888,91.5634,91.5634,4700.0
2013-11-14 11:40:00,101.37,101.6,101.35,101.49,25500.0,91.6177,91.8255,91.5996,91.7261,25500.0
2013-11-14 11:50:00,101.59,101.69,101.5,101.65,19300.0,91.8165,91.9069,91.7352,91.8707,19300.0
2013-11-14 12:00:00,101.65,101.98,101.65,101.89,7200.0,91.8707,92.169,91.8707,92.0876,7200.0
2013-11-14 12:10:00,101.92,101.95,101.53,101.58,4500.0,92.1148,92.1419,91.7623,91.8075,4500.0
2013-11-14 12:20:00,101.56,101.56,101.44,101.46,7800.0,91.7894,91.7894,91.6809,91.699,7800.0
2013-11-14 12:30:00,101.51,101.56,101.48,101.56,5700.0,91.7442,91.7894,91.7171,91.7894,5700.0
2013-11-14 12:40:00,101.56,101.56,101.53,101.53,3400.0,91.7894,91.7894,91.7623,91.7623,3400.0
2013-11-14 12:50:00,101.53,101.53,101.45,101.45,4900.0,91.7623,91.7623,91.69,91.69,4900.0
2013-11-14 13:00:00,101.28,101.54,101.28,101.5,4600.0,91.5363,91.7713,91.5363,91.7352,4600.0
2013-11-14 13:10:00,101.55,101.65,101.51,101.65,4600.0,91.7804,91.8707,91.7442,91.8707,4600.0
2013-11-14 13:20:00,101.69,101.79,101.68,101.75,3700.0,91.9069,91.9973,91.8978,91.9611,3700.0
2013-11-14 13:30:00,101.75,101.86,101.73,101.86,3000.0,91.9611,92.0605,91.943,92.0605,3000.0
2013-11-14 13:40:00,101.9,102.0,101.86,101.99,3000.0,92.0967,92.1871,92.0605,92.178,3000.0
2013-11-14 13:50:00,102.01,102.01,101.78,101.84,7100.0,92.1961,92.1961,91.9882,92.0425,7100.0
2013-11-14 14:00:00,101.8,101.84,99.05,101.65,17700.0,92.0063,92.0425,89.5209,91.8707,17700.0
2013-11-14 14:10:00,101.66,101.7,101.52,101.65,6000.0,91.8798,91.9159,91.7532,91.8707,6000.0
2013-11-14 14:20:00,101.7,101.83,101.61,101.79,2800.0,91.9159,92.0334,91.8346,91.9973,2800.0
2013-11-14 14:30:00,101.77,101.82,101.54,101.58,6200.0,91.9792,92.0244,91.7713,91.8075,6200.0
2013-11-14 14:40:00,101.57,101.82,101.57,101.82,5900.0,91.7984,92.0244,91.7984,92.0244,5900.0
2013-11-14 14:50:00,101.92,101.96,101.81,101.86,4200.0,92.1148,92.1509,92.0153,92.0605,4200.0
2013-11-14 15:00:00,101.81,101.84,101.64,101.7,4000.0,92.0153,92.0425,91.8617,91.9159,4000.0
2013-11-14 15:10:00,101.72,101.76,101.66,101.76,9400.0,91.934,91.9701,91.8798,91.9701,9400.0
2013-11-14 15:20:00,101.77,102.14,101.75,102.13,15900.0,91.9792,92.3136,91.9611,92.3046,15900.0
2013-11-14 15:30:00,102.11,102.33,102.11,102.32,8700.0,92.2865,92.4853,92.2865,92.4763,8700.0
2013-11-14 15:40:00,102.32,102.56,102.28,102.44,32900.0,92.4763,92.6932,92.4401,92.5847,32900.0
2013-11-14 15:50:00,102.42,102.46,102.25,102.28,43200.0,92.5667,92.6028,92.413,92.4401,43200.0
2013-11-15 09:30:00,97.73,106.48,96.82,103.09,4900.0,88.3279,96.2361,87.5054,93.1722,4900.0
2013-11-15 09:40:00,102.45,102.45,102.18,102.18,2100.0,92.5938,92.5938,92.3497,92.3497,2100.0
2013-11-15 09:50:00,101.97,102.08,101.63,101.83,4600.0,92.1599,92.2594,91.8527,92.0334,4600.0
2013-11-15 10:00:00,101.94,102.04,101.56,102.04,4700.0,92.1328,92.2232,91.7894,92.2232,4700.0
2013-11-15 10:10:00,102.02,102.19,101.77,102.07,10200.0,92.2051,92.3588,91.9792,92.2503,10200.0
2013-11-15 10:20:00,102.31,102.31,101.89,101.94,9900.0,92.4672,92.4672,92.0876,92.1328,9900.0
2013-11-15 10:30:00,101.97,102.01,101.83,101.83,2600.0,92.1599,92.1961,92.0334,92.0334,2600.0
2013-11-15 10:40:00,101.78,102.1,101.78,102.01,2700.0,91.9882,92.2774,91.9882,92.1961,2700.0
2013-11-15 10:50:00,102.01,102.02,101.68,102.01,3800.0,92.1961,92.2051,91.8978,92.1961,3800.0
2013-11-15 11:00:00,101.87,102.23,101.85,102.23,2500.0,92.0696,92.3949,92.0515,92.3949,2500.0
2013-11-15 11:10:00,102.3,102.32,102.09,102.1,8500.0,92.4582,92.4763,92.2684,92.2774,8500.0
2013-11-15 11:20:00,102.18,102.18,101.71,101.92,18000.0,92.3497,92.3497,91.925,92.1148,18000.0
2013-11-15 11:30:00,102.1,102.1,101.83,101.83,5900.0,92.2774,92.2774,92.0334,92.0334,5900.0
2013-11-15 11:40:00,101.68,101.77,101.49,101.5,5000.0,91.8978,91.9792,91.7261,91.7352,5000.0
2013-11-15 11:50:00,101.53,101.64,101.47,101.56,3500.0,91.7623,91.8617,91.708,91.7894,3500.0
2013-11-15 12:00:00,101.61,101.66,101.47,101.66,8100.0,91.8346,91.8798,91.708,91.8798,8100.0
2013-11-15 12:10:00,101.66,101.99,101.64,101.95,3800.0,91.8798,92.178,91.8617,92.1419,3800.0
2013-11-15 12:20:00,101.83,102.05,101.83,102.02,3000.0,92.0334,92.2322,92.0334,92.2051,3000.0
2013-11-15 12:30:00,102.02,102.11,101.98,102.11,1100.0,92.2051,92.2865,92.169,92.2865,1100.0
2013-11-15 12:40:00,102.14,102.21,102.05,102.18,1200.0,92.3136,92.3769,92.2322,92.3497,1200.0
2013-11-15 12:50:00,102.13,102.14,101.88,101.94,3400.0,92.3046,92.3136,92.0786,92.1328,3400.0
2013-11-15 13:00:00,101.89,101.95,101.72,101.72,1700.0,92.0876,92.1419,91.934,91.934,1700.0
2013-11-15 13:10:00,101.75,101.91,101.75,101.88,1000.0,91.9611,92.1057,91.9611,92.0786,1000.0
2013-11-15 13:20:00,101.92,102.07,101.86,102.07,2300.0,92.1148,92.2503,92.0605,92.2503,2300.0
2013-11-15 13:30:00,102.06,102.08,101.95,102.06,1100.0,92.2413,92.2594,92.1419,92.2413,1100.0
2013-11-15 13:40:00,102.08,102.08,102.04,102.08,700.0,92.2594,92.2594,92.2232,92.2594,700.0
2013-11-15 13:50:00,102.07,102.07,101.93,102.01,5200.0,92.2503,92.2503,92.1238,92.1961,5200.0
2013-11-15 14:00:00,101.97,102.15,101.97,102.15,2300.0,92.1599,92.3226,92.1599,92.3226,2300.0
2013-11-15 14:10:00,102.14,102.34,102.14,102.31,4900.0,92.3136,92.4943,92.3136,92.4672,4900.0
2013-11-15 14:20:00,102.36,102.36,102.24,102.33,4800.0,92.5124,92.5124,92.404,92.4853,4800.0
2013-11-15 14:30:00,102.3,102.4,102.25,102.4,4200.0,92.4582,92.5486,92.413,92.5486,4200.0
2013-11-15 14:40:00,102.3,102.36,102.12,102.28,2300.0,92.4582,92.5124,92.2955,92.4401,2300.0
2013-11-15 14:50:00,102.28,102.37,102.28,102.3,2600.0,92.4401,92.5215,92.4401,92.4582,2600.0
2013-11-15 15:00:00,102.3,102.48,102.29,102.48,10600.0,92.4582,92.6209,92.4492,92.6209,10600.0
2013-11-15 15:10:00,102.43,102.57,102.42,102.55,14400.0,92.5757,92.7022,92.5667,92.6841,14400.0
2013-11-15 15:20:00,102.53,102.79,102.49,102.78,16800.0,92.6661,92.9011,92.6299,92.892,16800.0
2013-11-15 15:30:00,102.77,102.96,102.71,102.86,19400.0,92.883,93.0547,92.8288,92.9643,19400.0
2013-11-15 15:40:00,102.86,102.91,102.72,102.82,18200.0,92.9643,93.0095,92.8378,92.9282,18200.0
2013-11-15 15:50:00,102.82,103.0,102.77,102.83,30200.0,92.9282,93.0909,92.883,92.9372,30200.0
2013-11-18 09:30:00,103.36,103.44,102.53,103.06,5000.0,93.4162,93.4885,92.6661,93.1451,5000.0
2013-11-18 09:40:00,103.03,103.03,102.74,102.82,1200.0,93.118,93.118,92.8559,92.9282,1200.0
2013-11-18 09:50:00,102.4,102.4,101.89,102.23,6600.0,92.5486,92.5486,92.0876,92.3949,6600.0
2013-11-18 10:00:00,102.16,102.32,101.85,102.32,5200.0,92.3317,92.4763,92.0515,92.4763,5200.0
2013-11-18 10:10:00,102.22,102.64,102.21,102.46,6500.0,92.3859,92.7655,92.3769,92.6028,6500.0
2013-11-18 10:20:00,102.57,102.97,102.52,102.73,7500.0,92.7022,93.0637,92.657,92.8468,7500.0
2013-11-18 10:30:00,102.75,102.85,102.58,102.72,11200.0,92.8649,92.9553,92.7113,92.8378,11200.0
2013-11-18 10:40:00,102.73,102.73,102.56,102.56,3200.0,92.8468,92.8468,92.6932,92.6932,3200.0
2013-11-18 10:50:00,102.67,102.69,102.57,102.66,1300.0,92.7926,92.8107,92.7022,92.7836,1300.0
2013-11-18 11:00:00,102.69,102.78,102.65,102.76,3400.0,92.8107,92.892,92.7745,92.8739,3400.0
2013-11-18 11:10:00,102.59,102.71,102.59,102.69,2000.0,92.7203,92.8288,92.7203,92.8107,2000.0
2013-11-18 11:20:00,102.58,102.71,102.58,102.63,14900.0,92.7113,92.8288,92.7113,92.7564,14900.0
2013-11-18 11:30:00,102.62,102.64,102.26,102.26,13800.0,92.7474,92.7655,92.422,92.422,13800.0
2013-11-18 11:40:00,102.25,102.28,102.1,102.26,3700.0,92.413,92.4401,92.2774,92.422,3700.0
2013-11-18 11:50:00,102.19,102.2,102.08,102.08,1500.0,92.3588,92.3678,92.2594,92.2594,1500.0
2013-11-18 12:00:00,102.13,102.13,101.9,101.98,5500.0,92.3046,92.3046,92.0967,92.169,5500.0
2013-11-18 12:10:00,101.97,101.97,101.71,101.84,3700.0,92.1599,92.1599,91.925,92.0425,3700.0
2013-11-18 12:20:00,101.71,101.84,101.54,101.84,24600.0,91.925,92.0425,91.7713,92.0425,24600.0
2013-11-18 12:30:00,101.94,102.03,101.8,101.91,8300.0,92.1328,92.2142,92.0063,92.1057,8300.0
2013-11-18 12:40:00,101.93,102.01,101.84,102.01,1200.0,92.1238,92.1961,92.0425,92.1961,1200.0
2013-11-18 12:50:00,101.93,101.93,101.81,101.83,1500.0,92.1238,92.1238,92.0153,92.0334,1500.0
2013-11-18 13:00:00,101.74,102.06,101.74,102.06,3400.0,91.9521,92.2413,91.9521,92.2413,3400.0
2013-11-18 13:10:00,102.06,102.21,102.01,102.04,5700.0,92.2413,92.3769,92.1961,92.2232,5700.0
2013-11-18 13:20:00,102.03,102.18,102.0,102.15,1500.0,92.2142,92.3497,92.1871,92.3226,1500.0
2013-11-18 13:30:00,102.12,102.27,102.09,102.22,5600.0,92.2955,92.4311,92.2684,92.3859,5600.0
2013-11-18 13:40:00,102.19,102.21,102.08,102.14,3000.0,92.3588,92.3769,92.2594,92.3136,3000.0
2013-11-18 13:50:00,102.15,102.19,102.13,102.18,700.0,92.3226,92.3588,92.3046,92.3497,700.0
2013-11-18 14:00:00,102.18,102.32,102.15,102.2,22500.0,92.3497,92.4763,92.3226,92.3678,22500.0
2013-11-18 14:10:00,102.17,102.24,102.03,102.22,13100.0,92.3407,92.404,92.2142,92.3859,13100.0
2013-11-18 14:20:00,102.22,102.32,102.13,102.32,2300.0,92.3859,92.4763,92.3046,92.4763,2300.0
2013-11-18 14:30:00,102.31,102.31,102.18,102.18,3200.0,92.4672,92.4672,92.3497,92.3497,3200.0
2013-11-18 14:40:00,102.19,102.19,101.92,101.97,3300.0,92.3588,92.3588,92.1148,92.1599,3300.0
2013-11-18 14:50:00,101.88,102.02,101.87,101.91,3300.0,92.0786,92.2051,92.0696,92.1057,3300.0
2013-11-18 15:00:00,101.85,101.95,101.7,101.78,7900.0,92.0515,92.1419,91.9159,91.9882,7900.0
2013-11-18 15:10:00,101.78,101.79,101.2,101.36,8700.0,91.9882,91.9973,91.464,91.6086,8700.0
2013-11-18 15:20:00,101.39,101.44,101.16,101.44,6200.0,91.6357,91.6809,91.4279,91.6809,6200.0
2013-11-18 15:30:00,101.38,101.38,101.0,101.18,6300.0,91.6267,91.6267,91.2833,91.4459,6300.0
2013-11-18 15:40:00,101.23,101.5,101.19,101.42,13200.0,91.4911,91.7352,91.455,91.6629,13200.0
2013-11-18 15:50:00,101.41,101.5,101.26,101.44,25300.0,91.6538,91.7352,91.5183,91.6809,25300.0
2013-11-19 09:30:00,100.81,101.84,100.81,101.84,3900.0,91.1115,92.0425,91.1115,92.0425,3900.0
2013-11-19 09:40:00,101.74,101.74,100.94,100.94,3500.0,91.9521,91.9521,91.229,91.229,3500.0
2013-11-19 09:50:00,101.06,102.12,101.06,101.94,6500.0,91.3375,92.2955,91.3375,92.1328,6500.0
2013-11-19 10:00:00,102.01,102.23,101.98,101.98,2700.0,92.1961,92.3949,92.169,92.169,2700.0
2013-11-19 10:10:00,102.0,102.0,101.65,101.65,2900.0,92.1871,92.1871,91.8707,91.8707,2900.0
2013-11-19 10:20:00,101.58,101.8,101.58,101.73,4400.0,91.8075,92.0063,91.8075,91.943,4400.0
2013-11-19 10:30:00,101.78,102.19,101.59,102.02,6400.0,91.9882,92.3588,91.8165,92.2051,6400.0
2013-11-19 10:40:00,101.92,102.05,101.82,101.86,14200.0,92.1148,92.2322,92.0244,92.0605,14200.0
2013-11-19 10:50:00,101.79,102.25,101.79,102.11,6800.0,91.9973,92.413,91.9973,92.2865,6800.0
2013-11-19 11:00:00,102.15,102.15,101.86,102.1,5000.0,92.3226,92.3226,92.0605,92.2774,5000.0
2013-11-19 11:10:00,102.08,102.08,101.84,101.94,3300.0,92.2594,92.2594,92.0425,92.1328,3300.0
2013-11-19 11:20:00,101.94,101.95,101.57,101.58,4200.0,92.1328,92.1419,91.7984,91.8075,4200.0
2013-11-19 11:30:00,101.58,101.66,101.55,101.59,1200.0,91.8075,91.8798,91.7804,91.8165,1200.0
2013-11-19 11:40:00,101.6,101.6,101.27,101.32,15000.0,91.8255,91.8255,91.5273,91.5725,15000.0
2013-11-19 11:50:00,101.34,101.38,101.34,101.38,300.0,91.5906,91.6267,91.5906,91.6267,300.0
2013-11-19 12:00:00,101.44,101.55,101.41,101.54,1400.0,91.6809,91.7804,91.6538,91.7713,1400.0
2013-11-19 12:10:00,101.63,101.79,101.54,101.7,3000.0,91.8527,91.9973,91.7713,91.9159,3000.0
2013-11-19 12:20:00,101.69,101.98,101.62,101.96,2400.0,91.9069,92.169,91.8436,92.1509,2400.0
2013-11-19 12:30:00,101.87,101.87,101.44,101.44,3100.0,92.0696,92.0696,91.6809,91.6809,3100.0
2013-11-19 12:40:00,101.44,101.53,101.42,101.53,400.0,91.6809,91.7623,91.6629,91.7623,400.0
2013-11-19 12:50:00,101.4,101.43,101.33,101.33,1000.0,91.6448,91.6719,91.5815,91.5815,1000.0
2013-11-19 13:00:00,101.23,101.34,101.15,101.21,4700.0,91.4911,91.5906,91.4188,91.4731,4700.0
2013-11-19 13:10:00,101.09,101.09,101.09,101.09,300.0,91.3646,91.3646,91.3646,91.3646,300.0
2013-11-19 13:20:00,101.02,101.06,100.63,100.82,3400.0,91.3013,91.3375,90.9489,91.1206,3400.0
2013-11-19 13:30:00,100.77,100.77,100.66,100.69,600.0,91.0754,91.0754,90.976,91.0031,600.0
2013-11-19 13:40:00,100.81,100.96,100.73,100.87,2000.0,91.1115,91.2471,91.0392,91.1658,2000.0
2013-11-19 13:50:00,100.76,100.82,100.71,100.71,3500.0,91.0664,91.1206,91.0212,91.0212,3500.0
2013-11-19 14:00:00,100.81,100.82,100.64,100.64,3300.0,91.1115,91.1206,90.9579,90.9579,3300.0
2013-11-19 14:10:00,100.61,100.77,100.6,100.7,2700.0,90.9308,91.0754,90.9217,91.0121,2700.0
2013-11-19 14:20:00,100.72,100.86,100.68,100.69,16900.0,91.0302,91.1567,90.9941,91.0031,16900.0
2013-11-19 14:30:00,100.72,101.33,100.72,101.33,3400.0,91.0302,91.5815,91.0302,91.5815,3400.0
2013-11-19 14:40:00,101.32,101.32,101.16,101.2,2400.0,91.5725,91.5725,91.4279,91.464,2400.0
2013-11-19 14:50:00,101.18,101.18,101.06,101.06,1300.0,91.4459,91.4459,91.3375,91.3375,1300.0
2013-11-19 15:00:00,101.13,101.24,101.12,101.15,5400.0,91.4008,91.5002,91.3917,91.4188,5400.0
2013-11-19 15:10:00,101.2,101.4,101.19,101.31,5000.0,91.464,91.6448,91.455,91.5634,5000.0
2013-11-19 15:20:00,101.28,101.4,101.16,101.2,10300.0,91.5363,91.6448,91.4279,91.464,10300.0
2013-11-19 15:30:00,101.23,101.23,100.9,100.91,4800.0,91.4911,91.4911,91.1929,91.2019,4800.0
2013-11-19 15:40:00,100.81,101.01,100.81,101.01,8900.0,91.1115,91.2923,91.1115,91.2923,8900.0
2013-11-19 15:50:00,101.0,101.15,100.98,101.11,26700.0,91.2833,91.4188,91.2652,91.3827,26700.0
2013-11-20 09:30:00,101.72,101.83,101.01,101.53,5100.0,91.934,92.0334,91.2923,91.7623,5100.0
2013-11-20 09:40:00,101.21,101.21,101.21,101.21,100.0,91.4731,91.4731,91.4731,91.4731,100.0
2013-11-20 09:50:00,101.03,101.03,100.33,100.82,3400.0,91.3104,91.3104,90.6777,91.1206,3400.0
2013-11-20 10:00:00,100.7,100.7,100.52,100.53,1500.0,91.0121,91.0121,90.8494,90.8585,1500.0
2013-11-20 10:10:00,100.67,100.87,100.67,100.75,900.0,90.985,91.1658,90.985,91.0573,900.0
2013-11-20 10:20:00,100.8,101.1,100.7,100.78,7700.0,91.1025,91.3736,91.0121,91.0844,7700.0
2013-11-20 10:30:00,100.78,101.05,100.76,100.77,2300.0,91.0844,91.3285,91.0664,91.0754,2300.0
2013-11-20 10:40:00,100.9,100.92,100.75,100.76,1000.0,91.1929,91.211,91.0573,91.0664,1000.0
2013-11-20 10:50:00,100.75,100.88,100.72,100.81,2000.0,91.0573,91.1748,91.0302,91.1115,2000.0
2013-11-20 11:00:00,100.8,101.09,100.7,101.09,6700.0,91.1025,91.3646,91.0121,91.3646,6700.0
2013-11-20 11:10:00,101.0,101.1,101.0,101.1,600.0,91.2833,91.3736,91.2833,91.3736,600.0
2013-11-20 11:20:00,101.09,101.17,101.09,101.13,900.0,91.3646,91.4369,91.3646,91.4008,900.0
2013-11-20 11:30:00,101.09,101.17,101.06,101.06,1100.0,91.3646,91.4369,91.3375,91.3375,1100.0
2013-11-20 11:40:00,101.13,101.17,101.13,101.17,200.0,91.4008,91.4369,91.4008,91.4369,200.0
2013-11-20 11:50:00,101.16,101.22,101.09,101.09,800.0,91.4279,91.4821,91.3646,91.3646,800.0
2013-11-20 12:00:00,101.09,101.45,101.09,101.25,1700.0,91.3646,91.69,91.3646,91.5092,1700.0
2013-11-20 12:10:00,101.26,101.41,101.24,101.39,2100.0,91.5183,91.6538,91.5002,91.6357,2100.0
2013-11-20 12:20:00,101.43,101.46,101.27,101.28,4400.0,91.6719,91.699,91.5273,91.5363,4400.0
2013-11-20 12:30:00,101.24,101.26,101.12,101.24,2000.0,91.5002,91.5183,91.3917,91.5002,2000.0
2013-11-20 12:40:00,101.09,101.19,101.09,101.19,900.0,91.3646,91.455,91.3646,91.455,900.0
2013-11-20 12:50:00,101.1,101.15,101.08,101.11,1300.0,91.3736,91.4188,91.3556,91.3827,1300.0
2013-11-20 13:00:00,101.1,101.14,101.03,101.08,800.0,91.3736,91.4098,91.3104,91.3556,800.0
2013-11-20 13:10:00,101.11,101.11,100.98,101.07,2600.0,91.3827,91.3827,91.2652,91.3465,2600.0
2013-11-20 13:20:00,101.02,101.15,100.99,101.15,4900.0,91.3013,91.4188,91.2742,91.4188,4900.0
2013-11-20 13:30:00,101.11,101.14,101.11,101.14,300.0,91.3827,91.4098,91.3827,91.4098,300.0
2013-11-20 13:40:00,101.24,101.33,101.19,101.33,1300.0,91.5002,91.5815,91.455,91.5815,1300.0
2013-11-20 13:50:00,101.24,101.29,101.21,101.21,1100.0,91.5002,91.5454,91.4731,91.4731,1100.0
2013-11-20 14:00:00,101.17,101.45,100.95,100.95,4700.0,91.4369,91.69,91.2381,91.2381,4700.0
2013-11-20 14:10:00,101.01,101.04,100.8,100.99,7200.0,91.2923,91.3194,91.1025,91.2742,7200.0
2013-11-20 14:20:00,100.95,101.06,100.86,100.98,400.0,91.2381,91.3375,91.1567,91.2652,400.0
2013-11-20 14:30:00,101.01,101.01,100.74,100.74,1000.0,91.2923,91.2923,91.0483,91.0483,1000.0
2013-11-20 14:40:00,100.6,100.69,100.38,100.56,2400.0,90.9217,91.0031,90.7229,90.8856,2400.0
2013-11-20 14:50:00,100.54,100.62,100.37,100.44,7400.0,90.8675,90.9398,90.7139,90.7771,7400.0
2013-11-20 15:00:00,100.4,100.4,100.01,100.01,4500.0,90.741,90.741,90.3885,90.3885,4500.0
2013-11-20 15:10:00,100.0,100.17,100.0,100.13,7000.0,90.3795,90.5331,90.3795,90.497,7000.0
2013-11-20 15:20:00,100.17,100.4,100.14,100.38,4000.0,90.5331,90.741,90.506,90.7229,4000.0
2013-11-20 15:30:00,100.41,100.47,100.21,100.44,7400.0,90.75,90.8043,90.5693,90.7771,7400.0
2013-11-20 15:40:00,100.45,100.58,100.29,100.39,11400.0,90.7862,90.9037,90.6416,90.7319,11400.0
2013-11-20 15:50:00,100.38,100.62,100.31,100.48,18200.0,90.7229,90.9398,90.6596,90.8133,18200.0
2013-11-21 09:30:00,100.26,100.92,100.26,100.92,1600.0,90.6145,91.211,90.6145,91.211,1600.0
2013-11-21 09:40:00,100.52,100.52,100.52,100.52,100.0,90.8494,90.8494,90.8494,90.8494,100.0
2013-11-21 09:50:00,100.44,100.44,100.35,100.38,700.0,90.7771,90.7771,90.6958,90.7229,700.0
2013-11-21 10:00:00,100.59,100.66,100.59,100.66,400.0,90.9127,90.976,90.9127,90.976,400.0
2013-11-21 10:10:00,100.77,100.77,100.55,100.66,400.0,91.0754,91.0754,90.8766,90.976,400.0
2013-11-21 10:20:00,100.64,100.8,100.61,100.61,3000.0,90.9579,91.1025,90.9308,90.9308,3000.0
2013-11-21 10:30:00,100.67,100.78,100.52,100.61,2200.0,90.985,91.0844,90.8494,90.9308,2200.0
2013-11-21 10:40:00,100.71,100.71,100.71,100.71,100.0,91.0212,91.0212,91.0212,91.0212,100.0
2013-11-21 10:50:00,100.79,100.88,100.79,100.84,800.0,91.0935,91.1748,91.0935,91.1387,800.0
2013-11-21 11:00:00,100.76,100.97,100.59,100.59,3300.0,91.0664,91.2562,90.9127,90.9127,3300.0
2013-11-21 11:10:00,100.73,100.89,100.73,100.76,1500.0,91.0392,91.1838,91.0392,91.0664,1500.0
2013-11-21 11:20:00,100.72,100.76,100.56,100.57,2600.0,91.0302,91.0664,90.8856,90.8946,2600.0
2013-11-21 11:30:00,100.61,100.92,100.59,100.7,2500.0,90.9308,91.211,90.9127,91.0121,2500.0
2013-11-21 11:40:00,100.71,101.01,100.71,100.89,3200.0,91.0212,91.2923,91.0212,91.1838,3200.0
2013-11-21 11:50:00,100.95,101.01,100.91,100.98,4900.0,91.2381,91.2923,91.2019,91.2652,4900.0
2013-11-21 12:00:00,101.01,101.02,100.81,100.81,2000.0,91.2923,91.3013,91.1115,91.1115,2000.0
2013-11-21 12:10:00,100.84,100.87,100.6,100.65,5500.0,91.1387,91.1658,90.9217,90.9669,5500.0
2013-11-21 12:20:00,100.73,100.73,100.57,100.62,1400.0,91.0392,91.0392,90.8946,90.9398,1400.0
2013-11-21 12:30:00,100.66,100.66,100.47,100.51,3700.0,90.976,90.976,90.8043,90.8404,3700.0
2013-11-21 12:40:00,100.55,100.63,100.46,100.46,4400.0,90.8766,90.9489,90.7952,90.7952,4400.0
2013-11-21 12:50:00,100.51,100.65,100.51,100.55,1200.0,90.8404,90.9669,90.8404,90.8766,1200.0
2013-11-21 13:00:00,100.59,100.59,100.38,100.48,1700.0,90.9127,90.9127,90.7229,90.8133,1700.0
2013-11-21 13:10:00,100.43,100.43,100.34,100.34,1300.0,90.7681,90.7681,90.6868,90.6868,1300.0
2013-11-21 13:20:00,100.34,100.4,100.26,100.26,1000.0,90.6868,90.741,90.6145,90.6145,1000.0
2013-11-21 13:30:00,100.25,100.41,100.19,100.41,1800.0,90.6054,90.75,90.5512,90.75,1800.0
2013-11-21 13:40:00,100.38,100.67,100.38,100.65,3400.0,90.7229,90.985,90.7229,90.9669,3400.0
2013-11-21 13:50:00,100.64,100.69,100.56,100.56,900.0,90.9579,91.0031,90.8856,90.8856,900.0
2013-11-21 14:00:00,100.59,100.72,100.48,100.48,3900.0,90.9127,91.0302,90.8133,90.8133,3900.0
2013-11-21 14:10:00,100.48,100.57,100.43,100.54,6700.0,90.8133,90.8946,90.7681,90.8675,6700.0
2013-11-21 14:20:00,100.58,100.6,100.47,100.5,2000.0,90.9037,90.9217,90.8043,90.8314,2000.0
2013-11-21 14:30:00,100.46,100.59,100.44,100.5,5300.0,90.7952,90.9127,90.7771,90.8314,5300.0
2013-11-21 14:40:00,100.46,100.56,100.35,100.35,7100.0,90.7952,90.8856,90.6958,90.6958,7100.0
2013-11-21 14:50:00,100.4,100.8,100.38,100.39,69800.0,90.741,91.1025,90.7229,90.7319,69800.0
2013-11-21 15:00:00,100.48,100.63,100.44,100.59,8800.0,90.8133,90.9489,90.7771,90.9127,8800.0
2013-11-21 15:10:00,100.59,100.63,100.43,100.46,7500.0,90.9127,90.9489,90.7681,90.7952,7500.0
2013-11-21 15:20:00,100.42,100.43,100.28,100.3,14100.0,90.7591,90.7681,90.6325,90.6506,14100.0
2013-11-21 15:30:00,100.35,100.36,100.23,100.23,10200.0,90.6958,90.7048,90.5873,90.5873,10200.0
2013-11-21 15:40:00,100.27,100.3,100.1,100.15,15700.0,90.6235,90.6506,90.4698,90.515,15700.0
2013-11-21 15:50:00,100.12,100.44,100.12,100.44,14400.0,90.4879,90.7771,90.4879,90.7771,14400.0
2013-11-22 09:30:00,100.01,100.49,99.99,100.45,6900.0,90.3885,90.8223,90.3704,90.7862,6900.0
2013-11-22 09:40:00,100.22,100.39,99.2,99.24,24100.0,90.5783,90.7319,89.6564,89.6926,24100.0
2013-11-22 09:50:00,99.43,99.64,98.86,98.86,29800.0,89.8643,90.0541,89.3491,89.3491,29800.0
2013-11-22 10:00:00,98.91,99.11,98.63,99.11,22800.0,89.3943,89.5751,89.1413,89.5751,22800.0
2013-11-22 10:10:00,99.19,99.22,98.59,98.75,25400.0,89.6474,89.6745,89.1051,89.2497,25400.0
2013-11-22 10:20:00,98.78,98.9,98.39,98.53,20100.0,89.2768,89.3853,88.9244,89.0509,20100.0
2013-11-22 10:30:00,98.54,99.21,98.5,99.21,3400.0,89.0599,89.6655,89.0238,89.6655,3400.0
2013-11-22 10:40:00,99.17,99.4,99.17,99.29,5900.0,89.6293,89.8372,89.6293,89.7378,5900.0
2013-11-22 10:50:00,99.35,99.77,99.3,99.5,12000.0,89.792,90.1716,89.7468,89.9276,12000.0
2013-11-22 11:00:00,99.63,99.73,99.5,99.6,21400.0,90.0451,90.1354,89.9276,90.018,21400.0
2013-11-22 11:10:00,99.53,99.73,99.49,99.71,10200.0,89.9547,90.1354,89.9185,90.1174,10200.0
2013-11-22 11:20:00,99.72,100.35,99.68,100.11,8000.0,90.1264,90.6958,90.0903,90.4789,8000.0
2013-11-22 11:30:00,100.2,100.2,99.98,100.0,8500.0,90.5602,90.5602,90.3614,90.3795,8500.0
2013-11-22 11:40:00,99.93,100.05,99.93,100.04,6300.0,90.3162,90.4247,90.3162,90.4156,6300.0
2013-11-22 11:50:00,100.0,100.05,99.97,100.05,8600.0,90.3795,90.4247,90.3524,90.4247,8600.0
2013-11-22 12:00:00,100.0,100.0,99.56,99.56,6700.0,90.3795,90.3795,89.9818,89.9818,6700.0
2013-11-22 12:10:00,99.64,99.75,99.53,99.75,2500.0,90.0541,90.1535,89.9547,90.1535,2500.0
2013-11-22 12:20:00,99.61,99.92,99.61,99.91,3800.0,90.027,90.3072,90.027,90.2981,3800.0
2013-11-22 12:30:00,99.94,100.04,99.76,99.79,4600.0,90.3252,90.4156,90.1626,90.1897,4600.0
2013-11-22 12:40:00,99.87,99.87,99.62,99.81,17600.0,90.262,90.262,90.036,90.2077,17600.0
2013-11-22 12:50:00,99.82,99.95,99.7,99.77,2700.0,90.2168,90.3343,90.1083,90.1716,2700.0
2013-11-22 13:00:00,99.84,99.94,99.79,99.92,6200.0,90.2349,90.3252,90.1897,90.3072,6200.0
2013-11-22 13:10:00,99.92,99.96,99.7,99.79,7600.0,90.3072,90.3433,90.1083,90.1897,7600.0
2013-11-22 13:20:00,99.73,99.93,99.7,99.7,7400.0,90.1354,90.3162,90.1083,90.1083,7400.0
2013-11-22 13:30:00,99.78,99.87,99.72,99.72,14000.0,90.1806,90.262,90.1264,90.1264,14000.0
2013-11-22 13:40:00,99.72,99.72,99.51,99.61,5000.0,90.1264,90.1264,89.9366,90.027,5000.0
2013-11-22 13:50:00,99.73,99.74,99.65,99.69,1900.0,90.1354,90.1445,90.0631,90.0993,1900.0
2013-11-22 14:00:00,99.75,99.8,99.68,99.8,3900.0,90.1535,90.1987,90.0903,90.1987,3900.0
2013-11-22 14:10:00,99.85,99.92,99.84,99.92,2500.0,90.2439,90.3072,90.2349,90.3072,2500.0
2013-11-22 14:20:00,99.91,99.92,99.6,99.6,8900.0,90.2981,90.3072,90.018,90.018,8900.0
2013-11-22 14:30:00,99.64,99.77,99.59,99.66,3000.0,90.0541,90.1716,90.0089,90.0722,3000.0
2013-11-22 14:40:00,99.66,99.71,99.57,99.68,3500.0,90.0722,90.1174,89.9908,90.0903,3500.0
2013-11-22 14:50:00,99.68,99.73,99.58,99.58,54800.0,90.0903,90.1354,89.9999,89.9999,54800.0
2013-11-22 15:00:00,99.58,99.66,99.56,99.59,7800.0,89.9999,90.0722,89.9818,90.0089,7800.0
2013-11-22 15:10:00,99.62,99.64,99.55,99.55,12000.0,90.036,90.0541,89.9728,89.9728,12000.0
2013-11-22 15:20:00,99.58,99.58,99.33,99.39,18800.0,89.9999,89.9999,89.7739,89.8282,18800.0
2013-11-22 15:30:00,99.32,99.49,99.26,99.39,13700.0,89.7649,89.9185,89.7107,89.8282,13700.0
2013-11-22 15:40:00,99.4,99.41,99.31,99.32,19300.0,89.8372,89.8462,89.7559,89.7649,19300.0
2013-11-22 15:50:00,99.33,99.42,99.18,99.24,61100.0,89.7739,89.8553,89.6384,89.6926,61100.0
2013-11-25 09:30:00,99.13,99.88,99.1,99.35,7300.0,89.5932,90.271,89.5661,89.792,7300.0
2013-11-25 09:40:00,99.34,99.41,98.99,99.14,11000.0,89.783,89.8462,89.4666,89.6022,11000.0
2013-11-25 09:50:00,99.01,99.11,98.94,99.1,4800.0,89.4847,89.5751,89.4214,89.5661,4800.0
2013-11-25 10:00:00,98.98,99.09,98.44,98.7,14400.0,89.4576,89.557,88.9696,89.2045,14400.0
2013-11-25 10:10:00,98.7,98.73,98.43,98.65,11700.0,89.2045,89.2317,88.9605,89.1593,11700.0
2013-11-25 10:20:00,98.65,98.84,98.47,98.47,11800.0,89.1593,89.3311,88.9967,88.9967,11800.0
2013-11-25 10:30:00,98.46,98.69,98.41,98.64,6300.0,88.9876,89.1955,88.9424,89.1503,6300.0
2013-11-25 10:40:00,98.67,98.77,98.54,98.67,16000.0,89.1774,89.2678,89.0599,89.1774,16000.0
2013-11-25 10:50:00,98.7,98.73,98.62,98.65,6400.0,89.2045,89.2317,89.1322,89.1593,6400.0
2013-11-25 11:00:00,98.64,98.75,98.54,98.72,8400.0,89.1503,89.2497,89.0599,89.2226,8400.0
2013-11-25 11:10:00,98.7,98.73,98.56,98.58,5000.0,89.2045,89.2317,89.078,89.0961,5000.0
2013-11-25 11:20:00,98.63,98.72,98.54,98.59,10900.0,89.1413,89.2226,89.0599,89.1051,10900.0
2013-11-25 11:30:00,98.6,98.86,98.5,98.74,30700.0,89.1142,89.3491,89.0238,89.2407,30700.0
2013-11-25 11:40:00,98.75,99.13,98.72,99.07,22400.0,89.2497,89.5932,89.2226,89.5389,22400.0
2013-11-25 11:50:00,98.96,99.05,98.76,98.89,8800.0,89.4395,89.5209,89.2588,89.3763,8800.0
2013-11-25 12:00:00,98.89,98.94,98.79,98.88,15000.0,89.3763,89.4214,89.2859,89.3672,15000.0
2013-11-25 12:10:00,98.79,98.97,98.79,98.83,6700.0,89.2859,89.4486,89.2859,89.322,6700.0
2013-11-25 12:20:00,98.9,99.05,98.83,98.87,12800.0,89.3853,89.5209,89.322,89.3582,12800.0
2013-11-25 12:30:00,98.87,98.95,98.74,98.78,18600.0,89.3582,89.4305,89.2407,89.2768,18600.0
2013-11-25 12:40:00,98.77,98.78,98.7,98.76,2100.0,89.2678,89.2768,89.2045,89.2588,2100.0
2013-11-25 12:50:00,98.79,98.84,98.71,98.81,8100.0,89.2859,89.3311,89.2136,89.304,8100.0
2013-11-25 13:00:00,98.84,98.84,98.5,98.63,30200.0,89.3311,89.3311,89.0238,89.1413,30200.0
2013-11-25 13:10:00,98.61,98.85,98.56,98.7,26800.0,89.1232,89.3401,89.078,89.2045,26800.0
2013-11-25 13:20:00,98.68,98.83,98.68,98.7,4000.0,89.1865,89.322,89.1865,89.2045,4000.0
2013-11-25 13:30:00,98.74,98.88,98.7,98.8,7200.0,89.2407,89.3672,89.2045,89.2949,7200.0
2013-11-25 13:40:00,98.82,98.83,98.72,98.76,13800.0,89.313,89.322,89.2226,89.2588,13800.0
2013-11-25 13:50:00,98.77,98.85,98.77,98.83,3200.0,89.2678,89.3401,89.2678,89.322,3200.0
2013-11-25 14:00:00,98.77,98.8,98.67,98.67,9600.0,89.2678,89.2949,89.1774,89.1774,9600.0
2013-11-25 14:10:00,98.77,98.77,98.63,98.63,4600.0,89.2678,89.2678,89.1413,89.1413,4600.0
2013-11-25 14:20:00,98.62,98.66,98.5,98.52,7000.0,89.1322,89.1684,89.0238,89.0419,7000.0
2013-11-25 14:30:00,98.58,98.59,98.45,98.52,23700.0,89.0961,89.1051,88.9786,89.0419,23700.0
2013-11-25 14:40:00,98.57,98.57,98.33,98.53,20500.0,89.087,89.087,88.8701,89.0509,20500.0
2013-11-25 14:50:00,98.54,98.55,98.29,98.33,22700.0,89.0599,89.069,88.834,88.8701,22700.0
2013-11-25 15:00:00,98.31,98.46,98.21,98.23,21200.0,88.8521,88.9876,88.7617,88.7798,21200.0
2013-11-25 15:10:00,98.26,98.26,97.99,98.1,25700.0,88.8069,88.8069,88.5628,88.6623,25700.0
2013-11-25 15:20:00,98.07,98.23,97.94,98.17,18000.0,88.6351,88.7798,88.5177,88.7255,18000.0
2013-11-25 15:30:00,98.16,98.26,98.16,98.16,20400.0,88.7165,88.8069,88.7165,88.7165,20400.0
2013-11-25 15:40:00,98.15,98.15,97.98,97.99,37900.0,88.7074,88.7074,88.5538,88.5628,37900.0
2013-11-25 15:50:00,97.98,98.18,97.96,98.1,49200.0,88.5538,88.7346,88.5357,88.6623,49200.0
2013-11-26 09:30:00,97.7,98.17,97.58,98.02,3700.0,88.3007,88.7255,88.1923,88.59,3700.0
2013-11-26 09:40:00,98.05,98.59,98.0,98.2,4200.0,88.6171,89.1051,88.5719,88.7526,4200.0
2013-11-26 09:50:00,98.2,98.36,98.05,98.06,5800.0,88.7526,88.8972,88.6171,88.6261,5800.0
2013-11-26 10:00:00,98.11,98.2,97.87,98.09,17800.0,88.6713,88.7526,88.4544,88.6532,17800.0
2013-11-26 10:10:00,98.09,98.35,98.05,98.27,6400.0,88.6532,88.8882,88.6171,88.8159,6400.0
2013-11-26 10:20:00,98.34,98.92,98.31,98.8,24500.0,88.8792,89.4034,88.8521,89.2949,24500.0
2013-11-26 10:30:00,98.98,98.99,98.84,98.94,10700.0,89.4576,89.4666,89.3311,89.4214,10700.0
2013-11-26 10:40:00,98.93,99.04,98.82,98.88,13600.0,89.4124,89.5118,89.313,89.3672,13600.0
2013-11-26 10:50:00,98.8,98.81,98.48,98.62,7200.0,89.2949,89.304,89.0057,89.1322,7200.0
2013-11-26 11:00:00,98.54,98.66,98.25,98.25,9500.0,89.0599,89.1684,88.7978,88.7978,9500.0
2013-11-26 11:10:00,98.29,98.46,98.24,98.25,9700.0,88.834,88.9876,88.7888,88.7978,9700.0
2013-11-26 11:20:00,98.25,98.41,98.23,98.32,9100.0,88.7978,88.9424,88.7798,88.8611,9100.0
2013-11-26 11:30:00,98.29,98.47,98.17,98.17,9700.0,88.834,88.9967,88.7255,88.7255,9700.0
2013-11-26 11:40:00,98.18,98.2,98.07,98.12,4800.0,88.7346,88.7526,88.6351,88.6803,4800.0
2013-11-26 11:50:00,98.06,98.15,97.98,98.07,9900.0,88.6261,88.7074,88.5538,88.6351,9900.0
2013-11-26 12:00:00,98.06,98.09,97.92,97.96,5100.0,88.6261,88.6532,88.4996,88.5357,5100.0
2013-11-26 12:10:00,97.98,98.05,97.91,97.97,8000.0,88.5538,88.6171,88.4905,88.5448,8000.0
2013-11-26 12:20:00,98.03,98.07,97.89,97.94,14700.0,88.599,88.6351,88.4725,88.5177,14700.0
2013-11-26 12:30:00,97.99,98.07,97.77,98.07,17000.0,88.5628,88.6351,88.364,88.6351,17000.0
2013-11-26 12:40:00,98.08,98.29,98.08,98.22,18300.0,88.6442,88.834,88.6442,88.7707,18300.0
2013-11-26 12:50:00,98.22,98.31,98.18,98.31,2700.0,88.7707,88.8521,88.7346,88.8521,2700.0
2013-11-26 13:00:00,98.42,98.42,98.14,98.23,2800.0,88.9515,88.9515,88.6984,88.7798,2800.0
2013-11-26 13:10:00,98.35,98.47,98.32,98.45,2600.0,88.8882,88.9967,88.8611,88.9786,2600.0
2013-11-26 13:20:00,98.47,98.51,98.44,98.44,8700.0,88.9967,89.0328,88.9696,88.9696,8700.0
2013-11-26 13:30:00,98.46,98.51,98.43,98.45,4200.0,88.9876,89.0328,88.9605,88.9786,4200.0
2013-11-26 13:40:00,98.45,98.61,98.45,98.58,6600.0,88.9786,89.1232,88.9786,89.0961,6600.0
2013-11-26 13:50:00,98.56,98.71,98.53,98.65,11500.0,89.078,89.2136,89.0509,89.1593,11500.0
2013-11-26 14:00:00,98.69,98.71,98.44,98.44,9900.0,89.1955,89.2136,88.9696,88.9696,9900.0
2013-11-26 14:10:00,98.48,98.5,98.16,98.26,3800.0,89.0057,89.0238,88.7165,88.8069,3800.0
2013-11-26 14:20:00,98.23,98.37,98.18,98.37,5200.0,88.7798,88.9063,88.7346,88.9063,5200.0
2013-11-26 14:30:00,98.41,98.44,98.26,98.26,6200.0,88.9424,88.9696,88.8069,88.8069,6200.0
2013-11-26 14:40:00,98.23,98.24,98.1,98.1,5700.0,88.7798,88.7888,88.6623,88.6623,5700.0
2013-11-26 14:50:00,98.11,98.28,98.09,98.23,5800.0,88.6713,88.8249,88.6532,88.7798,5800.0
2013-11-26 15:00:00,98.23,98.28,98.13,98.21,7200.0,88.7798,88.8249,88.6894,88.7617,7200.0
2013-11-26 15:10:00,98.3,98.4,98.23,98.28,6200.0,88.843,88.9334,88.7798,88.8249,6200.0
2013-11-26 15:20:00,98.35,98.37,98.21,98.25,10900.0,88.8882,88.9063,88.7617,88.7978,10900.0
2013-11-26 15:30:00,98.28,98.31,98.23,98.31,10600.0,88.8249,88.8521,88.7798,88.8521,10600.0
2013-11-26 15:40:00,98.28,98.3,98.11,98.27,13500.0,88.8249,88.843,88.6713,88.8159,13500.0
2013-11-26 15:50:00,98.19,98.29,98.06,98.18,21100.0,88.7436,88.834,88.6261,88.7346,21100.0
2013-11-27 09:30:00,102.66,102.66,96.73,98.13,9400.0,93.1648,93.1648,87.7833,89.0538,9400.0
2013-11-27 09:40:00,98.12,98.2,98.0,98.14,8600.0,89.0448,89.1174,88.9358,89.0629,8600.0
2013-11-27 09:50:00,98.14,98.14,97.77,97.85,7300.0,89.0629,89.0629,88.7271,88.7997,7300.0
2013-11-27 10:00:00,97.86,97.87,97.53,97.76,2500.0,88.8088,88.8179,88.5093,88.718,2500.0
2013-11-27 10:10:00,97.72,97.72,97.62,97.68,3100.0,88.6817,88.6817,88.591,88.6454,3100.0
2013-11-27 10:20:00,97.82,97.96,97.69,97.96,3100.0,88.7725,88.8995,88.6545,88.8995,3100.0
2013-11-27 10:30:00,98.0,98.0,97.85,97.85,3500.0,88.9358,88.9358,88.7997,88.7997,3500.0
2013-11-27 10:40:00,97.86,97.86,97.57,97.68,6100.0,88.8088,88.8088,88.5456,88.6454,6100.0
2013-11-27 10:50:00,97.69,97.7,97.65,97.67,1600.0,88.6545,88.6636,88.6182,88.6364,1600.0
2013-11-27 11:00:00,97.6,97.6,97.08,97.18,11600.0,88.5728,88.5728,88.1009,88.1917,11600.0
2013-11-27 11:10:00,97.19,97.2,97.06,97.06,4500.0,88.2008,88.2098,88.0828,88.0828,4500.0
2013-11-27 11:20:00,97.04,97.1,97.0,97.1,5300.0,88.0646,88.1191,88.0283,88.1191,5300.0
2013-11-27 11:30:00,97.12,97.17,97.08,97.1,4200.0,88.1372,88.1826,88.1009,88.1191,4200.0
2013-11-27 11:40:00,97.1,97.3,97.1,97.15,10400.0,88.1191,88.3006,88.1191,88.1645,10400.0
2013-11-27 11:50:00,97.19,97.19,97.1,97.12,3500.0,88.2008,88.2008,88.1191,88.1372,3500.0
2013-11-27 12:00:00,97.11,97.15,97.0,97.01,12600.0,88.1282,88.1645,88.0283,88.0374,12600.0
2013-11-27 12:10:00,97.02,97.04,96.94,97.0,22700.0,88.0465,88.0646,87.9739,88.0283,22700.0
2013-11-27 12:20:00,97.02,97.39,97.0,97.33,1281400.0,88.0465,88.3823,88.0283,88.3278,1281400.0
2013-11-27 12:30:00,97.39,97.53,97.35,97.5,15700.0,88.3823,88.5093,88.346,88.4821,15700.0
2013-11-27 12:40:00,97.41,97.55,97.41,97.44,29000.0,88.4004,88.5275,88.4004,88.4276,29000.0
2013-11-27 12:50:00,97.44,97.5,97.17,97.27,11500.0,88.4276,88.4821,88.1826,88.2734,11500.0
2013-11-27 13:00:00,97.26,97.4,97.22,97.33,4700.0,88.2643,88.3913,88.228,88.3278,4700.0
2013-11-27 13:10:00,97.32,97.4,97.32,97.37,18000.0,88.3187,88.3913,88.3187,88.3641,18000.0
2013-11-27 13:20:00,97.37,97.4,97.31,97.38,13500.0,88.3641,88.3913,88.3097,88.3732,13500.0
2013-11-27 13:30:00,97.29,97.3,97.23,97.23,700.0,88.2915,88.3006,88.2371,88.2371,700.0
2013-11-27 13:40:00,97.32,97.48,97.32,97.46,24200.0,88.3187,88.4639,88.3187,88.4458,24200.0
2013-11-27 13:50:00,97.47,97.5,97.4,97.48,21500.0,88.4549,88.4821,88.3913,88.4639,21500.0
2013-11-27 14:00:00,97.45,97.49,97.09,97.09,13600.0,88.4367,88.473,88.11,88.11,13600.0
2013-11-27 14:10:00,97.09,97.19,97.09,97.16,7200.0,88.11,88.2008,88.11,88.1735,7200.0
2013-11-27 14:20:00,97.16,97.18,97.0,97.08,10900.0,88.1735,88.1917,88.0283,88.1009,10900.0
2013-11-27 14:30:00,97.1,97.37,97.1,97.37,11800.0,88.1191,88.3641,88.1191,88.3641,11800.0
2013-11-27 14:40:00,97.34,97.45,97.33,97.41,18400.0,88.3369,88.4367,88.3278,88.4004,18400.0
2013-11-27 14:50:00,97.42,97.44,97.25,97.25,7600.0,88.4095,88.4276,88.2552,88.2552,7600.0
2013-11-27 15:00:00,97.31,97.34,96.97,96.97,21200.0,88.3097,88.3369,88.0011,88.0011,21200.0
2013-11-27 15:10:00,96.97,97.1,96.74,97.06,37800.0,88.0011,88.1191,87.7924,88.0828,37800.0
2013-11-27 15:20:00,97.1,97.26,96.94,97.25,25000.0,88.1191,88.2643,87.9739,88.2552,25000.0
2013-11-27 15:30:00,97.25,97.32,97.21,97.3,35800.0,88.2552,88.3187,88.2189,88.3006,35800.0
2013-11-27 15:40:00,97.31,97.35,97.28,97.29,35600.0,88.3097,88.346,88.2824,88.2915,35600.0
2013-11-27 15:50:00,97.26,97.42,97.23,97.27,37200.0,88.2643,88.4095,88.2371,88.2734,37200.0
2013-11-29 09:30:00,97.35,97.35,97.15,97.32,2900.0,88.346,88.346,88.1645,88.3187,2900.0
2013-11-29 09:40:00,97.32,97.33,96.99,96.99,3500.0,88.3187,88.3278,88.0193,88.0193,3500.0
2013-11-29 09:50:00,97.1,97.19,96.8,96.8,4100.0,88.1191,88.2008,87.8468,87.8468,4100.0
2013-11-29 10:00:00,96.81,96.95,96.76,96.92,12000.0,87.8559,87.983,87.8105,87.9557,12000.0
2013-11-29 10:10:00,96.94,97.1,96.88,97.08,3800.0,87.9739,88.1191,87.9194,88.1009,3800.0
2013-11-29 10:20:00,97.06,97.32,96.96,97.22,20800.0,88.0828,88.3187,87.992,88.228,20800.0
2013-11-29 10:30:00,97.24,97.27,97.02,97.07,9500.0,88.2461,88.2734,88.0465,88.0919,9500.0
2013-11-29 10:40:00,97.07,97.26,97.03,97.18,5800.0,88.0919,88.2643,88.0556,88.1917,5800.0
2013-11-29 10:50:00,97.18,97.23,96.99,97.05,3700.0,88.1917,88.2371,88.0193,88.0737,3700.0
2013-11-29 11:00:00,97.02,97.09,96.83,97.05,5300.0,88.0465,88.11,87.8741,88.0737,5300.0
2013-11-29 11:10:00,97.04,97.1,97.04,97.06,12500.0,88.0646,88.1191,88.0646,88.0828,12500.0
2013-11-29 11:20:00,97.1,97.1,97.02,97.05,8200.0,88.1191,88.1191,88.0465,88.0737,8200.0
2013-11-29 11:30:00,97.05,97.1,96.97,97.04,13100.0,88.0737,88.1191,88.0011,88.0646,13100.0
2013-11-29 11:40:00,97.07,97.1,96.97,97.01,10500.0,88.0919,88.1191,88.0011,88.0374,10500.0
2013-11-29 11:50:00,97.05,97.26,97.05,97.09,11400.0,88.0737,88.2643,88.0737,88.11,11400.0
2013-11-29 12:00:00,97.09,97.2,97.02,97.02,10600.0,88.11,88.2098,88.0465,88.0465,10600.0
2013-11-29 12:10:00,97.05,97.19,97.02,97.13,16200.0,88.0737,88.2008,88.0465,88.1463,16200.0
2013-11-29 12:20:00,97.13,97.16,96.98,97.07,15900.0,88.1463,88.1735,88.0102,88.0919,15900.0
2013-11-29 12:30:00,97.15,97.17,96.99,97.01,7700.0,88.1645,88.1826,88.0193,88.0374,7700.0
2013-11-29 12:40:00,97.01,97.07,96.85,96.85,16700.0,88.0374,88.0919,87.8922,87.8922,16700.0
2013-11-29 12:50:00,96.83,96.84,96.24,96.47,62200.0,87.8741,87.8831,87.3386,87.5474,62200.0
2013-12-02 09:30:00,96.36,97.08,96.35,97.0,13800.0,87.4475,88.1009,87.4385,88.0283,13800.0
2013-12-02 09:40:00,96.96,96.96,96.01,96.15,8900.0,87.992,87.992,87.1299,87.257,8900.0
2013-12-02 09:50:00,96.34,96.97,96.21,96.6,12900.0,87.4294,88.0011,87.3114,87.6653,12900.0
2013-12-02 10:00:00,96.69,97.25,96.62,97.2,13700.0,87.747,88.2552,87.6835,88.2098,13700.0
2013-12-02 10:10:00,97.21,97.48,97.17,97.33,12000.0,88.2189,88.4639,88.1826,88.3278,12000.0
2013-12-02 10:20:00,97.29,97.35,97.2,97.29,9300.0,88.2915,88.346,88.2098,88.2915,9300.0
2013-12-02 10:30:00,97.25,97.47,97.25,97.33,7000.0,88.2552,88.4549,88.2552,88.3278,7000.0
2013-12-02 10:40:00,97.41,97.98,97.32,97.96,19000.0,88.4004,88.9177,88.3187,88.8995,19000.0
2013-12-02 10:50:00,97.96,98.41,97.9,98.34,26800.0,88.8995,89.3079,88.8451,89.2444,26800.0
2013-12-02 11:00:00,98.34,98.35,97.82,97.82,8300.0,89.2444,89.2535,88.7725,88.7725,8300.0
2013-12-02 11:10:00,97.82,97.93,97.66,97.93,6200.0,88.7725,88.8723,88.6273,88.8723,6200.0
2013-12-02 11:20:00,97.93,98.05,97.8,97.82,9800.0,88.8723,88.9812,88.7543,88.7725,9800.0
2013-12-02 11:30:00,97.86,98.02,97.72,97.76,6700.0,88.8088,88.954,88.6817,88.718,6700.0
2013-12-02 11:40:00,97.87,97.93,97.79,97.93,2200.0,88.8179,88.8723,88.7453,88.8723,2200.0
2013-12-02 11:50:00,98.0,98.13,97.87,98.09,8500.0,88.9358,89.0538,88.8179,89.0175,8500.0
2013-12-02 12:00:00,97.99,98.09,97.94,97.99,4000.0,88.9268,89.0175,88.8814,88.9268,4000.0
2013-12-02 12:10:00,98.0,98.07,98.0,98.02,4200.0,88.9358,88.9994,88.9358,88.954,4200.0
2013-12-02 12:20:00,98.02,98.07,97.86,97.93,7100.0,88.954,88.9994,88.8088,88.8723,7100.0
2013-12-02 12:30:00,97.81,97.89,97.59,97.59,6600.0,88.7634,88.836,88.5638,88.5638,6600.0
2013-12-02 12:40:00,97.61,97.83,97.57,97.83,5300.0,88.5819,88.7816,88.5456,88.7816,5300.0
2013-12-02 12:50:00,97.81,97.81,97.57,97.65,3000.0,88.7634,88.7634,88.5456,88.6182,3000.0
2013-12-02 13:00:00,97.58,97.64,97.45,97.48,5800.0,88.5547,88.6091,88.4367,88.4639,5800.0
2013-12-02 13:10:00,97.44,97.52,97.33,97.52,5300.0,88.4276,88.5002,88.3278,88.5002,5300.0
2013-12-02 13:20:00,97.55,97.82,97.45,97.75,15100.0,88.5275,88.7725,88.4367,88.709,15100.0
2013-12-02 13:30:00,97.75,97.8,97.63,97.8,10400.0,88.709,88.7543,88.6001,88.7543,10400.0
2013-12-02 13:40:00,97.8,97.9,97.56,97.77,12300.0,88.7543,88.8451,88.5365,88.7271,12300.0
2013-12-02 13:50:00,97.72,97.86,97.69,97.83,10000.0,88.6817,88.8088,88.6545,88.7816,10000.0
2013-12-02 14:00:00,97.83,97.98,97.66,97.85,26000.0,88.7816,88.9177,88.6273,88.7997,26000.0
2013-12-02 14:10:00,97.83,97.9,97.66,97.73,27900.0,88.7816,88.8451,88.6273,88.6908,27900.0
2013-12-02 14:20:00,97.73,97.8,97.62,97.77,2500.0,88.6908,88.7543,88.591,88.7271,2500.0
2013-12-02 14:30:00,97.69,97.85,97.69,97.8,4100.0,88.6545,88.7997,88.6545,88.7543,4100.0
2013-12-02 14:40:00,97.86,98.04,97.77,97.86,8100.0,88.8088,88.9721,88.7271,88.8088,8100.0
2013-12-02 14:50:00,97.97,98.06,97.75,97.93,9600.0,88.9086,88.9903,88.709,88.8723,9600.0
2013-12-02 15:00:00,97.88,98.04,97.81,97.99,10900.0,88.8269,88.9721,88.7634,88.9268,10900.0
2013-12-02 15:10:00,98.01,98.05,97.84,97.84,41800.0,88.9449,88.9812,88.7906,88.7906,41800.0
2013-12-02 15:20:00,97.88,98.01,97.77,97.87,13900.0,88.8269,88.9449,88.7271,88.8179,13900.0
2013-12-02 15:30:00,97.86,97.92,97.74,97.89,13500.0,88.8088,88.8632,88.6999,88.836,13500.0
2013-12-02 15:40:00,97.9,97.92,97.69,97.72,24200.0,88.8451,88.8632,88.6545,88.6817,24200.0
2013-12-02 15:50:00,97.71,97.89,97.66,97.85,36500.0,88.6727,88.836,88.6273,88.7997,36500.0
2013-12-03 09:30:00,97.45,97.92,97.4,97.4,11100.0,88.4367,88.8632,88.3913,88.3913,11100.0
2013-12-03 09:40:00,97.33,97.33,96.9,97.06,5500.0,88.3278,88.3278,87.9376,88.0828,5500.0
2013-12-03 09:50:00,97.12,97.23,97.07,97.18,3500.0,88.1372,88.2371,88.0919,88.1917,3500.0
2013-12-03 10:00:00,97.2,97.4,97.2,97.28,4300.0,88.2098,88.3913,88.2098,88.2824,4300.0
2013-12-03 10:10:00,97.26,97.27,97.0,97.06,6000.0,88.2643,88.2734,88.0283,88.0828,6000.0
2013-12-03 10:20:00,97.02,97.17,96.61,96.81,23900.0,88.0465,88.1826,87.6744,87.8559,23900.0
2013-12-03 10:30:00,96.56,97.14,96.56,97.05,5600.0,87.629,88.1554,87.629,88.0737,5600.0
2013-12-03 10:40:00,97.12,97.12,96.74,96.91,5800.0,88.1372,88.1372,87.7924,87.9467,5800.0
2013-12-03 10:50:00,96.83,96.83,96.38,96.38,9300.0,87.8741,87.8741,87.4657,87.4657,9300.0
2013-12-03 11:00:00,96.4,96.7,96.25,96.35,16000.0,87.4838,87.7561,87.3477,87.4385,16000.0
2013-12-03 11:10:00,96.34,96.69,96.3,96.3,8200.0,87.4294,87.747,87.3931,87.3931,8200.0
2013-12-03 11:20:00,96.34,96.53,96.28,96.47,12600.0,87.4294,87.6018,87.3749,87.5474,12600.0
2013-12-03 11:30:00,96.55,96.85,96.51,96.74,3200.0,87.62,87.8922,87.5837,87.7924,3200.0
2013-12-03 11:40:00,96.79,96.98,96.68,96.84,12600.0,87.8378,88.0102,87.7379,87.8831,12600.0
2013-12-03 11:50:00,96.89,96.9,96.75,96.82,6100.0,87.9285,87.9376,87.8015,87.865,6100.0
2013-12-03 12:00:00,96.75,96.97,96.75,96.88,7000.0,87.8015,88.0011,87.8015,87.9194,7000.0
2013-12-03 12:10:00,96.91,97.02,96.84,96.92,5200.0,87.9467,88.0465,87.8831,87.9557,5200.0
2013-12-03 12:20:00,96.86,96.97,96.79,96.86,5300.0,87.9013,88.0011,87.8378,87.9013,5300.0
2013-12-03 12:30:00,96.88,97.03,96.83,96.99,5100.0,87.9194,88.0556,87.8741,88.0193,5100.0
2013-12-03 12:40:00,96.93,96.94,96.75,96.81,4100.0,87.9648,87.9739,87.8015,87.8559,4100.0
2013-12-03 12:50:00,96.83,96.85,96.78,96.82,2200.0,87.8741,87.8922,87.8287,87.865,2200.0
2013-12-03 13:00:00,96.82,96.85,96.75,96.82,7800.0,87.865,87.8922,87.8015,87.865,7800.0
2013-12-03 13:10:00,96.84,96.84,96.72,96.73,11600.0,87.8831,87.8831,87.7742,87.7833,11600.0
2013-12-03 13:20:00,96.69,96.79,96.61,96.69,10300.0,87.747,87.8378,87.6744,87.747,10300.0
2013-12-03 13:30:00,96.69,96.69,96.6,96.69,6000.0,87.747,87.747,87.6653,87.747,6000.0
2013-12-03 13:40:00,96.65,96.67,96.56,96.61,5800.0,87.7107,87.7289,87.629,87.6744,5800.0
2013-12-03 13:50:00,96.61,96.66,96.55,96.57,7100.0,87.6744,87.7198,87.62,87.6381,7100.0
2013-12-03 14:00:00,96.56,96.56,96.18,96.23,2900.0,87.629,87.629,87.2842,87.3296,2900.0
2013-12-03 14:10:00,96.16,96.35,96.05,96.2,8700.0,87.266,87.4385,87.1662,87.3023,8700.0
2013-12-03 14:20:00,96.2,96.37,96.2,96.26,4700.0,87.3023,87.4566,87.3023,87.3568,4700.0
2013-12-03 14:30:00,96.25,96.76,96.25,96.76,24800.0,87.3477,87.8105,87.3477,87.8105,24800.0
2013-12-03 14:40:00,96.77,96.92,96.72,96.91,4700.0,87.8196,87.9557,87.7742,87.9467,4700.0
2013-12-03 14:50:00,96.95,97.03,96.87,96.94,5700.0,87.983,88.0556,87.9104,87.9739,5700.0
2013-12-03 15:00:00,96.95,97.03,96.88,96.88,9900.0,87.983,88.0556,87.9194,87.9194,9900.0
2013-12-03 15:10:00,96.94,97.01,96.82,97.01,7800.0,87.9739,88.0374,87.865,88.0374,7800.0
2013-12-03 15:20:00,97.0,97.01,96.88,96.88,10400.0,88.0283,88.0374,87.9194,87.9194,10400.0
2013-12-03 15:30:00,96.87,97.07,96.87,97.07,12800.0,87.9104,88.0919,87.9104,88.0919,12800.0
2013-12-03 15:40:00,97.04,97.34,96.96,97.24,33900.0,88.0646,88.3369,87.992,88.2461,33900.0
2013-12-03 15:50:00,97.23,97.45,97.2,97.23,46200.0,88.2371,88.4367,88.2098,88.2371,46200.0
2013-12-04 09:30:00,96.55,96.83,96.24,96.45,1900.0,87.62,87.8741,87.3386,87.5292,1900.0
2013-12-04 09:40:00,96.49,97.05,96.49,97.05,7500.0,87.5655,88.0737,87.5655,88.0737,7500.0
2013-12-04 09:50:00,96.98,97.01,96.81,96.99,10700.0,88.0102,88.0374,87.8559,88.0193,10700.0
2013-12-04 10:00:00,97.03,97.25,96.89,97.23,13600.0,88.0556,88.2552,87.9285,88.2371,13600.0
2013-12-04 10:10:00,97.23,97.25,97.13,97.23,23800.0,88.2371,88.2552,88.1463,88.2371,23800.0
2013-12-04 10:20:00,97.25,97.31,97.16,97.21,17100.0,88.2552,88.3097,88.1735,88.2189,17100.0
2013-12-04 10:30:00,97.07,97.29,97.07,97.27,3200.0,88.0919,88.2915,88.0919,88.2734,3200.0
2013-12-04 10:40:00,97.23,97.23,96.99,97.09,5800.0,88.2371,88.2371,88.0193,88.11,5800.0
2013-12-04 10:50:00,96.95,97.18,96.83,96.9,1400.0,87.983,88.1917,87.8741,87.9376,1400.0
2013-12-04 11:00:00,96.71,97.14,96.71,97.07,7900.0,87.7652,88.1554,87.7652,88.0919,7900.0
2013-12-04 11:10:00,96.98,97.01,96.7,96.73,9800.0,88.0102,88.0374,87.7561,87.7833,9800.0
2013-12-04 11:20:00,96.7,96.86,96.7,96.77,9000.0,87.7561,87.9013,87.7561,87.8196,9000.0
2013-12-04 11:30:00,96.67,96.8,96.49,96.64,5800.0,87.7289,87.8468,87.5655,87.7016,5800.0
2013-12-04 11:40:00,96.53,96.72,96.46,96.56,2500.0,87.6018,87.7742,87.5383,87.629,2500.0
2013-12-04 11:50:00,96.57,96.6,96.42,96.48,2500.0,87.6381,87.6653,87.502,87.5564,2500.0
2013-12-04 12:00:00,96.43,96.43,96.13,96.24,1800.0,87.5111,87.5111,87.2388,87.3386,1800.0
2013-12-04 12:10:00,96.16,96.16,95.75,95.79,5100.0,87.266,87.266,86.894,86.9303,5100.0
2013-12-04 12:20:00,95.83,96.22,95.83,96.22,9400.0,86.9666,87.3205,86.9666,87.3205,9400.0
2013-12-04 12:30:00,96.23,96.36,96.23,96.35,1400.0,87.3296,87.4475,87.3296,87.4385,1400.0
2013-12-04 12:40:00,96.38,96.42,96.25,96.33,4100.0,87.4657,87.502,87.3477,87.4203,4100.0
2013-12-04 12:50:00,96.39,96.49,96.31,96.44,5400.0,87.4748,87.5655,87.4022,87.5201,5400.0
2013-12-04 13:00:00,96.36,96.48,96.32,96.32,1600.0,87.4475,87.5564,87.4112,87.4112,1600.0
2013-12-04 13:10:00,96.26,96.26,96.0,96.01,4500.0,87.3568,87.3568,87.1208,87.1299,4500.0
2013-12-04 13:20:00,95.95,96.15,95.83,95.83,6200.0,87.0755,87.257,86.9666,86.9666,6200.0
2013-12-04 13:30:00,95.74,95.95,95.5,95.95,5600.0,86.8849,87.0755,86.6671,87.0755,5600.0
2013-12-04 13:40:00,95.97,96.12,95.82,96.12,5200.0,87.0936,87.2297,86.9575,87.2297,5200.0
2013-12-04 13:50:00,96.02,96.06,95.9,96.04,7000.0,87.139,87.1753,87.0301,87.1571,7000.0
2013-12-04 14:00:00,95.94,96.39,95.94,96.21,5300.0,87.0664,87.4748,87.0664,87.3114,5300.0
2013-12-04 14:10:00,96.25,96.57,96.2,96.57,3100.0,87.3477,87.6381,87.3023,87.6381,3100.0
2013-12-04 14:20:00,96.49,96.49,96.16,96.27,5000.0,87.5655,87.5655,87.266,87.3659,5000.0
2013-12-04 14:30:00,96.36,96.6,96.29,96.45,3700.0,87.4475,87.6653,87.384,87.5292,3700.0
2013-12-04 14:40:00,96.44,96.59,96.44,96.55,2000.0,87.5201,87.6563,87.5201,87.62,2000.0
2013-12-04 14:50:00,96.55,96.67,96.42,96.43,3800.0,87.62,87.7289,87.502,87.5111,3800.0
2013-12-04 15:00:00,96.49,96.49,96.26,96.42,5300.0,87.5655,87.5655,87.3568,87.502,5300.0
2013-12-04 15:10:00,96.41,96.73,96.34,96.71,6800.0,87.4929,87.7833,87.4294,87.7652,6800.0
2013-12-04 15:20:00,96.7,96.75,96.59,96.65,6400.0,87.7561,87.8015,87.6563,87.7107,6400.0
2013-12-04 15:30:00,96.66,96.74,96.48,96.7,11800.0,87.7198,87.7924,87.5564,87.7561,11800.0
2013-12-04 15:40:00,96.69,96.73,96.4,96.46,22000.0,87.747,87.7833,87.4838,87.5383,22000.0
2013-12-04 15:50:00,96.46,96.6,96.37,96.42,43400.0,87.5383,87.6653,87.4566,87.502,43400.0
2013-12-05 09:30:00,95.9,97.2,95.9,97.2,12200.0,87.0301,88.2098,87.0301,88.2098,12200.0
2013-12-05 09:40:00,96.93,96.95,96.65,96.81,3300.0,87.9648,87.983,87.7107,87.8559,3300.0
2013-12-05 09:50:00,96.7,96.7,96.33,96.56,4400.0,87.7561,87.7561,87.4203,87.629,4400.0
2013-12-05 10:00:00,96.59,96.97,96.51,96.91,28700.0,87.6563,88.0011,87.5837,87.9467,28700.0
2013-12-05 10:10:00,96.77,96.77,96.51,96.51,3100.0,87.8196,87.8196,87.5837,87.5837,3100.0
2013-12-05 10:20:00,96.44,96.51,96.15,96.33,7100.0,87.5201,87.5837,87.257,87.4203,7100.0
2013-12-05 10:30:00,96.37,96.53,96.3,96.38,4300.0,87.4566,87.6018,87.3931,87.4657,4300.0
2013-12-05 10:40:00,96.32,96.32,95.7,95.83,10500.0,87.4112,87.4112,86.8486,86.9666,10500.0
2013-12-05 10:50:00,95.88,96.08,95.62,95.63,9000.0,87.0119,87.1934,86.776,86.7851,9000.0
2013-12-05 11:00:00,95.63,95.89,95.53,95.77,15700.0,86.7851,87.021,86.6943,86.9121,15700.0
2013-12-05 11:10:00,95.77,95.83,95.77,95.8,7800.0,86.9121,86.9666,86.9121,86.9393,7800.0
2013-12-05 11:20:00,95.83,96.06,95.73,95.78,6900.0,86.9666,87.1753,86.8758,86.9212,6900.0
2013-12-05 11:30:00,95.68,95.84,95.53,95.65,5100.0,86.8304,86.9756,86.6943,86.8032,5100.0
2013-12-05 11:40:00,95.58,95.68,95.45,95.55,5700.0,86.7397,86.8304,86.6217,86.7125,5700.0
2013-12-05 11:50:00,95.57,95.86,95.56,95.81,2500.0,86.7306,86.9938,86.7215,86.9484,2500.0
2013-12-05 12:00:00,95.6,95.9,95.6,95.88,1900.0,86.7578,87.0301,86.7578,87.0119,1900.0
2013-12-05 12:10:00,95.99,96.06,95.93,95.98,11700.0,87.1118,87.1753,87.0573,87.1027,11700.0
2013-12-05 12:20:00,95.95,95.95,95.79,95.79,2400.0,87.0755,87.0755,86.9303,86.9303,2400.0
2013-12-05 12:30:00,95.82,95.86,95.69,95.69,2100.0,86.9575,86.9938,86.8395,86.8395,2100.0
2013-12-05 12:40:00,95.65,95.79,95.65,95.69,11600.0,86.8032,86.9303,86.8032,86.8395,11600.0
2013-12-05 12:50:00,95.7,95.87,95.7,95.74,6100.0,86.8486,87.0029,86.8486,86.8849,6100.0
2013-12-05 13:00:00,95.74,95.78,95.7,95.75,2200.0,86.8849,86.9212,86.8486,86.894,2200.0
2013-12-05 13:10:00,95.66,95.74,95.66,95.73,3200.0,86.8123,86.8849,86.8123,86.8758,3200.0
2013-12-05 13:20:00,95.72,95.85,95.72,95.83,6900.0,86.8667,86.9847,86.8667,86.9666,6900.0
2013-12-05 13:30:00,95.82,95.94,95.8,95.9,6200.0,86.9575,87.0664,86.9393,87.0301,6200.0
2013-12-05 13:40:00,95.9,95.9,95.78,95.83,2300.0,87.0301,87.0301,86.9212,86.9666,2300.0
2013-12-05 13:50:00,95.86,96.1,95.86,96.09,3200.0,86.9938,87.2116,86.9938,87.2025,3200.0
2013-12-05 14:00:00,96.11,96.22,96.05,96.05,2800.0,87.2207,87.3205,87.1662,87.1662,2800.0
2013-12-05 14:10:00,96.01,96.01,95.82,95.95,3400.0,87.1299,87.1299,86.9575,87.0755,3400.0
2013-12-05 14:20:00,95.93,95.95,95.8,95.88,3200.0,87.0573,87.0755,86.9393,87.0119,3200.0
2013-12-05 14:30:00,95.85,95.96,95.8,95.94,4500.0,86.9847,87.0845,86.9393,87.0664,4500.0
2013-12-05 14:40:00,95.9,95.95,95.79,95.91,29800.0,87.0301,87.0755,86.9303,87.0392,29800.0
2013-12-05 14:50:00,95.9,95.9,95.69,95.69,4800.0,87.0301,87.0301,86.8395,86.8395,4800.0
2013-12-05 15:00:00,95.72,95.73,95.66,95.71,8200.0,86.8667,86.8758,86.8123,86.8577,8200.0
2013-12-05 15:10:00,95.69,95.85,95.67,95.78,14700.0,86.8395,86.9847,86.8214,86.9212,14700.0
2013-12-05 15:20:00,95.76,95.81,95.65,95.65,8300.0,86.903,86.9484,86.8032,86.8032,8300.0
2013-12-05 15:30:00,95.63,95.73,95.57,95.62,18200.0,86.7851,86.8758,86.7306,86.776,18200.0
2013-12-05 15:40:00,95.62,95.62,95.42,95.42,41500.0,86.776,86.776,86.5945,86.5945,41500.0
2013-12-05 15:50:00,95.39,95.67,95.39,95.61,57500.0,86.5673,86.8214,86.5673,86.7669,57500.0
2013-12-06 09:30:00,96.77,97.24,96.77,96.93,15200.0,87.8196,88.2461,87.8196,87.9648,15200.0
2013-12-06 09:40:00,96.94,97.23,96.9,97.0,9200.0,87.9739,88.2371,87.9376,88.0283,9200.0
2013-12-06 09:50:00,96.98,97.76,96.98,97.37,6900.0,88.0102,88.718,88.0102,88.3641,6900.0
2013-12-06 10:00:00,97.48,98.07,97.42,97.99,10600.0,88.4639,88.9994,88.4095,88.9268,10600.0
2013-12-06 10:10:00,97.9,98.18,97.88,98.06,15200.0,88.8451,89.0992,88.8269,88.9903,15200.0
2013-12-06 10:20:00,98.06,98.06,97.78,97.85,34500.0,88.9903,88.9903,88.7362,88.7997,34500.0
2013-12-06 10:30:00,97.8,98.06,97.72,97.87,4800.0,88.7543,88.9903,88.6817,88.8179,4800.0
2013-12-06 10:40:00,97.94,98.0,97.73,97.73,3100.0,88.8814,88.9358,88.6908,88.6908,3100.0
2013-12-06 10:50:00,97.67,97.88,97.6,97.75,4100.0,88.6364,88.8269,88.5728,88.709,4100.0
2013-12-06 11:00:00,97.9,97.92,97.74,97.86,7400.0,88.8451,88.8632,88.6999,88.8088,7400.0
2013-12-06 11:10:00,97.74,97.9,97.65,97.65,5600.0,88.6999,88.8451,88.6182,88.6182,5600.0
2013-12-06 11:20:00,97.71,97.84,97.57,97.77,15900.0,88.6727,88.7906,88.5456,88.7271,15900.0
2013-12-06 11:30:00,97.84,98.0,97.78,97.79,5100.0,88.7906,88.9358,88.7362,88.7453,5100.0
2013-12-06 11:40:00,97.79,97.98,97.67,97.91,4700.0,88.7453,88.9177,88.6364,88.8542,4700.0
2013-12-06 11:50:00,97.86,97.93,97.72,97.77,5200.0,88.8088,88.8723,88.6817,88.7271,5200.0
2013-12-06 12:00:00,97.77,97.89,97.73,97.73,1500.0,88.7271,88.836,88.6908,88.6908,1500.0
2013-12-06 12:10:00,97.86,97.86,97.69,97.69,4000.0,88.8088,88.8088,88.6545,88.6545,4000.0
2013-12-06 12:20:00,97.71,97.91,97.71,97.85,7700.0,88.6727,88.8542,88.6727,88.7997,7700.0
2013-12-06 12:30:00,97.77,97.92,97.74,97.92,7300.0,88.7271,88.8632,88.6999,88.8632,7300.0
2013-12-06 12:40:00,97.9,97.99,97.87,97.93,3200.0,88.8451,88.9268,88.8179,88.8723,3200.0
2013-12-06 12:50:00,97.98,98.01,97.88,97.92,20600.0,88.9177,88.9449,88.8269,88.8632,20600.0
2013-12-06 13:00:00,97.95,97.99,97.86,97.86,2700.0,88.8905,88.9268,88.8088,88.8088,2700.0
2013-12-06 13:10:00,97.8,97.88,97.76,97.84,3500.0,88.7543,88.8269,88.718,88.7906,3500.0
2013-12-06 13:20:00,97.79,97.96,97.79,97.79,3100.0,88.7453,88.8995,88.7453,88.7453,3100.0
2013-12-06 13:30:00,97.78,97.95,97.78,97.82,3100.0,88.7362,88.8905,88.7362,88.7725,3100.0
2013-12-06 13:40:00,97.81,98.14,97.81,98.14,4400.0,88.7634,89.0629,88.7634,89.0629,4400.0
2013-12-06 13:50:00,98.15,98.2,98.01,98.01,9600.0,89.072,89.1174,88.9449,88.9449,9600.0
2013-12-06 14:00:00,98.06,98.13,98.06,98.1,9600.0,88.9903,89.0538,88.9903,89.0266,9600.0
2013-12-06 14:10:00,98.1,98.1,97.76,97.76,7800.0,89.0266,89.0266,88.718,88.718,7800.0
2013-12-06 14:20:00,97.75,97.85,97.66,97.73,5200.0,88.709,88.7997,88.6273,88.6908,5200.0
2013-12-06 14:30:00,97.8,97.82,97.41,97.42,12500.0,88.7543,88.7725,88.4004,88.4095,12500.0
2013-12-06 14:40:00,97.4,97.49,97.37,97.37,10800.0,88.3913,88.473,88.3641,88.3641,10800.0
2013-12-06 14:50:00,97.36,97.39,97.2,97.34,7600.0,88.355,88.3823,88.2098,88.3369,7600.0
2013-12-06 15:00:00,97.37,97.64,97.37,97.59,8500.0,88.3641,88.6091,88.3641,88.5638,8500.0
2013-12-06 15:10:00,97.58,97.67,97.48,97.53,28300.0,88.5547,88.6364,88.4639,88.5093,28300.0
2013-12-06 15:20:00,97.53,97.57,97.46,97.5,11100.0,88.5093,88.5456,88.4458,88.4821,11100.0
2013-12-06 15:30:00,97.5,97.64,97.44,97.44,15600.0,88.4821,88.6091,88.4276,88.4276,15600.0
2013-12-06 15:40:00,97.44,97.49,97.25,97.25,24900.0,88.4276,88.473,88.2552,88.2552,24900.0
2013-12-06 15:50:00,97.3,97.32,97.1,97.3,58300.0,88.3006,88.3187,88.1191,88.3006,58300.0
2013-12-09 09:30:00,97.9,97.9,97.51,97.51,6300.0,88.8451,88.8451,88.4912,88.4912,6300.0
2013-12-09 09:40:00,97.41,98.12,97.41,98.12,4600.0,88.4004,89.0448,88.4004,89.0448,4600.0
2013-12-09 09:50:00,98.0,98.25,98.0,98.24,23400.0,88.9358,89.1627,88.9358,89.1537,23400.0
2013-12-09 10:00:00,98.25,98.25,97.74,98.05,13500.0,89.1627,89.1627,88.6999,88.9812,13500.0
2013-12-09 10:10:00,98.1,98.19,97.74,97.93,37100.0,89.0266,89.1083,88.6999,88.8723,37100.0
2013-12-09 10:20:00,97.93,98.08,97.82,98.0,11000.0,88.8723,89.0085,88.7725,88.9358,11000.0
2013-12-09 10:30:00,98.0,98.0,97.61,98.0,17800.0,88.9358,88.9358,88.5819,88.9358,17800.0
2013-12-09 10:40:00,97.96,98.07,97.87,98.0,9300.0,88.8995,88.9994,88.8179,88.9358,9300.0
2013-12-09 10:50:00,97.95,98.0,97.76,97.96,55500.0,88.8905,88.9358,88.718,88.8995,55500.0
2013-12-09 11:00:00,98.03,98.08,97.8,98.0,19600.0,88.9631,89.0085,88.7543,88.9358,19600.0
2013-12-09 11:10:00,98.06,98.16,97.86,98.01,22700.0,88.9903,89.0811,88.8088,88.9449,22700.0
2013-12-09 11:20:00,98.0,98.19,97.9,98.09,18000.0,88.9358,89.1083,88.8451,89.0175,18000.0
2013-12-09 11:30:00,98.12,98.48,98.11,98.48,6000.0,89.0448,89.3715,89.0357,89.3715,6000.0
2013-12-09 11:40:00,98.44,98.77,98.41,98.66,8900.0,89.3352,89.6346,89.3079,89.5348,8900.0
2013-12-09 11:50:00,98.67,98.87,98.56,98.59,9400.0,89.5439,89.7254,89.4441,89.4713,9400.0
2013-12-09 12:00:00,98.56,98.64,98.52,98.52,4100.0,89.4441,89.5167,89.4078,89.4078,4100.0
2013-12-09 12:10:00,98.57,98.57,98.44,98.45,9000.0,89.4531,89.4531,89.3352,89.3442,9000.0
2013-12-09 12:20:00,98.45,98.55,98.41,98.43,6500.0,89.3442,89.435,89.3079,89.3261,6500.0
2013-12-09 12:30:00,98.54,98.54,98.11,98.3,11100.0,89.4259,89.4259,89.0357,89.2081,11100.0
2013-12-09 12:40:00,98.24,98.67,98.16,98.67,11100.0,89.1537,89.5439,89.0811,89.5439,11100.0
2013-12-09 12:50:00,98.67,98.7,98.49,98.56,8100.0,89.5439,89.5711,89.3805,89.4441,8100.0
2013-12-09 13:00:00,98.54,98.63,98.43,98.57,8700.0,89.4259,89.5076,89.3261,89.4531,8700.0
2013-12-09 13:10:00,98.51,98.66,98.5,98.56,7700.0,89.3987,89.5348,89.3896,89.4441,7700.0
2013-12-09 13:20:00,98.63,98.84,98.54,98.56,8300.0,89.5076,89.6982,89.4259,89.4441,8300.0
2013-12-09 13:30:00,98.56,98.6,98.48,98.56,10000.0,89.4441,89.4804,89.3715,89.4441,10000.0
2013-12-09 13:40:00,98.56,98.56,98.37,98.46,13100.0,89.4441,89.4441,89.2716,89.3533,13100.0
2013-12-09 13:50:00,98.5,98.5,97.96,97.99,7000.0,89.3896,89.3896,88.8995,88.9268,7000.0
2013-12-09 14:00:00,97.99,98.11,97.88,98.03,14600.0,88.9268,89.0357,88.8269,88.9631,14600.0
2013-12-09 14:10:00,98.01,98.02,97.81,97.94,6000.0,88.9449,88.954,88.7634,88.8814,6000.0
2013-12-09 14:20:00,97.93,97.99,97.78,97.84,26600.0,88.8723,88.9268,88.7362,88.7906,26600.0
2013-12-09 14:30:00,97.84,98.01,97.76,97.93,8000.0,88.7906,88.9449,88.718,88.8723,8000.0
2013-12-09 14:40:00,97.97,98.19,97.82,98.19,29800.0,88.9086,89.1083,88.7725,89.1083,29800.0
2013-12-09 14:50:00,98.18,98.35,98.12,98.32,11900.0,89.0992,89.2535,89.0448,89.2263,11900.0
2013-12-09 15:00:00,98.31,98.39,98.18,98.23,7200.0,89.2172,89.2898,89.0992,89.1446,7200.0
2013-12-09 15:10:00,98.24,98.24,98.1,98.11,10500.0,89.1537,89.1537,89.0266,89.0357,10500.0
2013-12-09 15:20:00,98.11,98.26,98.06,98.26,12100.0,89.0357,89.1718,88.9903,89.1718,12100.0
2013-12-09 15:30:00,98.26,98.3,98.07,98.07,16000.0,89.1718,89.2081,88.9994,88.9994,16000.0
2013-12-09 15:40:00,98.09,98.55,98.09,98.52,26100.0,89.0175,89.435,89.0175,89.4078,26100.0
2013-12-09 15:50:00,98.56,98.56,98.21,98.45,50800.0,89.4441,89.4441,89.1264,89.3442,50800.0
2013-12-10 09:30:00,98.18,98.43,97.77,98.29,4500.0,89.0992,89.3261,88.7271,89.199,4500.0
2013-12-10 09:40:00,98.29,98.51,98.03,98.19,7800.0,89.199,89.3987,88.9631,89.1083,7800.0
2013-12-10 09:50:00,98.26,98.32,97.94,98.01,6900.0,89.1718,89.2263,88.8814,88.9449,6900.0
2013-12-10 10:00:00,97.85,98.1,97.73,98.02,6300.0,88.7997,89.0266,88.6908,88.954,6300.0
2013-12-10 10:10:00,98.08,98.41,98.0,98.28,4800.0,89.0085,89.3079,88.9358,89.19,4800.0
2013-12-10 10:20:00,98.38,98.59,98.34,98.58,9000.0,89.2807,89.4713,89.2444,89.4622,9000.0
2013-12-10 10:30:00,98.39,98.69,98.39,98.69,18000.0,89.2898,89.562,89.2898,89.562,18000.0
2013-12-10 10:40:00,98.56,98.61,98.14,98.21,5500.0,89.4441,89.4894,89.0629,89.1264,5500.0
2013-12-10 10:50:00,98.2,98.51,98.14,98.36,7900.0,89.1174,89.3987,89.0629,89.2626,7900.0
2013-12-10 11:00:00,98.33,98.43,97.98,98.04,7100.0,89.2353,89.3261,88.9177,88.9721,7100.0
2013-12-10 11:10:00,98.09,98.09,97.77,97.87,3700.0,89.0175,89.0175,88.7271,88.8179,3700.0
2013-12-10 11:20:00,97.87,98.19,97.76,98.18,9100.0,88.8179,89.1083,88.718,89.0992,9100.0
2013-12-10 11:30:00,98.19,98.23,98.09,98.12,9300.0,89.1083,89.1446,89.0175,89.0448,9300.0
2013-12-10 11:40:00,98.22,98.38,98.13,98.38,4300.0,89.1355,89.2807,89.0538,89.2807,4300.0
2013-12-10 11:50:00,98.3,98.32,98.0,98.02,4100.0,89.2081,89.2263,88.9358,88.954,4100.0
2013-12-10 12:00:00,98.11,98.11,97.55,97.56,8700.0,89.0357,89.0357,88.5275,88.5365,8700.0
2013-12-10 12:10:00,97.56,97.92,97.56,97.64,12200.0,88.5365,88.8632,88.5365,88.6091,12200.0
2013-12-10 12:20:00,97.66,98.0,97.61,97.91,13600.0,88.6273,88.9358,88.5819,88.8542,13600.0
2013-12-10 12:30:00,97.91,97.97,97.78,97.86,3000.0,88.8542,88.9086,88.7362,88.8088,3000.0
2013-12-10 12:40:00,97.83,97.83,97.41,97.45,19800.0,88.7816,88.7816,88.4004,88.4367,19800.0
2013-12-10 12:50:00,97.5,97.73,97.5,97.63,17300.0,88.4821,88.6908,88.4821,88.6001,17300.0
2013-12-10 13:00:00,97.61,97.69,97.52,97.53,3900.0,88.5819,88.6545,88.5002,88.5093,3900.0
2013-12-10 13:10:00,97.61,97.77,97.58,97.74,8300.0,88.5819,88.7271,88.5547,88.6999,8300.0
2013-12-10 13:20:00,97.74,97.78,97.71,97.71,4000.0,88.6999,88.7362,88.6727,88.6727,4000.0
2013-12-10 13:30:00,97.69,98.01,97.68,97.89,20200.0,88.6545,88.9449,88.6454,88.836,20200.0
2013-12-10 13:40:00,97.96,98.0,97.89,97.96,8300.0,88.8995,88.9358,88.836,88.8995,8300.0
2013-12-10 13:50:00,97.96,98.0,97.86,97.88,9600.0,88.8995,88.9358,88.8088,88.8269,9600.0
2013-12-10 14:00:00,97.88,98.0,97.84,98.0,6300.0,88.8269,88.9358,88.7906,88.9358,6300.0
2013-12-10 14:10:00,98.0,98.0,97.9,97.9,5100.0,88.9358,88.9358,88.8451,88.8451,5100.0
2013-12-10 14:20:00,97.9,97.93,97.73,97.78,4900.0,88.8451,88.8723,88.6908,88.7362,4900.0
2013-12-10 14:30:00,97.82,97.83,97.68,97.73,5800.0,88.7725,88.7816,88.6454,88.6908,5800.0
2013-12-10 14:40:00,97.73,97.77,97.42,97.5,5700.0,88.6908,88.7271,88.4095,88.4821,5700.0
2013-12-10 14:50:00,97.45,97.45,97.26,97.27,9900.0,88.4367,88.4367,88.2643,88.2734,9900.0
2013-12-10 15:00:00,97.29,97.4,97.2,97.4,13000.0,88.2915,88.3913,88.2098,88.3913,13000.0
2013-12-10 15:10:00,97.39,97.47,97.33,97.34,14700.0,88.3823,88.4549,88.3278,88.3369,14700.0
2013-12-10 15:20:00,97.37,97.55,97.27,97.45,15000.0,88.3641,88.5275,88.2734,88.4367,15000.0
2013-12-10 15:30:00,97.44,97.44,97.26,97.33,14400.0,88.4276,88.4276,88.2643,88.3278,14400.0
2013-12-10 15:40:00,97.34,97.4,97.05,97.12,20500.0,88.3369,88.3913,88.0737,88.1372,20500.0
2013-12-10 15:50:00,97.13,97.29,97.05,97.07,38800.0,88.1463,88.2915,88.0737,88.0919,38800.0
2013-12-11 09:30:00,96.78,96.78,96.44,96.7,9700.0,87.8287,87.8287,87.5201,87.7561,9700.0
2013-12-11 09:40:00,96.58,97.16,96.44,96.68,66500.0,87.6472,88.1735,87.5201,87.7379,66500.0
2013-12-11 09:50:00,96.74,96.99,96.56,96.77,7600.0,87.7924,88.0193,87.629,87.8196,7600.0
2013-12-11 10:00:00,96.83,96.86,96.72,96.8,5400.0,87.8741,87.9013,87.7742,87.8468,5400.0
2013-12-11 10:10:00,96.62,96.8,96.61,96.67,5200.0,87.6835,87.8468,87.6744,87.7289,5200.0
2013-12-11 10:20:00,96.5,96.7,96.28,96.55,20500.0,87.5746,87.7561,87.3749,87.62,20500.0
2013-12-11 10:30:00,96.46,96.64,96.4,96.53,9300.0,87.5383,87.7016,87.4838,87.6018,9300.0
2013-12-11 10:40:00,96.54,96.65,96.16,96.5,7600.0,87.6109,87.7107,87.266,87.5746,7600.0
2013-12-11 10:50:00,96.48,96.54,96.24,96.47,22500.0,87.5564,87.6109,87.3386,87.5474,22500.0
2013-12-11 11:00:00,96.41,96.54,96.4,96.54,6300.0,87.4929,87.6109,87.4838,87.6109,6300.0
2013-12-11 11:10:00,96.6,96.6,96.32,96.56,8700.0,87.6653,87.6653,87.4112,87.629,8700.0
2013-12-11 11:20:00,96.44,96.54,96.27,96.38,5200.0,87.5201,87.6109,87.3659,87.4657,5200.0
2013-12-11 11:30:00,96.29,96.37,95.91,95.91,4300.0,87.384,87.4566,87.0392,87.0392,4300.0
2013-12-11 11:40:00,95.99,96.05,95.72,95.76,5500.0,87.1118,87.1662,86.8667,86.903,5500.0
2013-12-11 11:50:00,95.9,95.95,95.72,95.83,3600.0,87.0301,87.0755,86.8667,86.9666,3600.0
2013-12-11 12:00:00,95.83,95.89,95.74,95.8,5200.0,86.9666,87.021,86.8849,86.9393,5200.0
2013-12-11 12:10:00,95.88,96.05,95.8,96.0,7300.0,87.0119,87.1662,86.9393,87.1208,7300.0
2013-12-11 12:20:00,96.01,96.01,95.72,95.72,10200.0,87.1299,87.1299,86.8667,86.8667,10200.0
2013-12-11 12:30:00,95.72,95.86,95.72,95.83,3500.0,86.8667,86.9938,86.8667,86.9666,3500.0
2013-12-11 12:40:00,95.79,95.97,95.74,95.97,5400.0,86.9303,87.0936,86.8849,87.0936,5400.0
2013-12-11 12:50:00,95.95,95.97,95.84,95.97,5400.0,87.0755,87.0936,86.9756,87.0936,5400.0
2013-12-11 13:00:00,95.97,96.06,95.81,96.03,4500.0,87.0936,87.1753,86.9484,87.1481,4500.0
2013-12-11 13:10:00,96.06,96.13,95.97,95.99,5800.0,87.1753,87.2388,87.0936,87.1118,5800.0
2013-12-11 13:20:00,95.95,96.07,95.86,95.87,4500.0,87.0755,87.1844,86.9938,87.0029,4500.0
2013-12-11 13:30:00,95.98,96.25,95.87,96.24,4700.0,87.1027,87.3477,87.0029,87.3386,4700.0
2013-12-11 13:40:00,96.27,96.45,96.27,96.44,5100.0,87.3659,87.5292,87.3659,87.5201,5100.0
2013-12-11 13:50:00,96.34,96.4,96.23,96.33,4900.0,87.4294,87.4838,87.3296,87.4203,4900.0
2013-12-11 14:00:00,96.32,96.32,96.03,96.03,5600.0,87.4112,87.4112,87.1481,87.1481,5600.0
2013-12-11 14:10:00,96.09,96.09,95.98,96.02,7700.0,87.2025,87.2025,87.1027,87.139,7700.0
2013-12-11 14:20:00,96.02,96.2,95.99,96.2,19200.0,87.139,87.3023,87.1118,87.3023,19200.0
2013-12-11 14:30:00,96.18,96.23,96.1,96.22,6200.0,87.2842,87.3296,87.2116,87.3205,6200.0
2013-12-11 14:40:00,96.22,96.38,96.14,96.34,7200.0,87.3205,87.4657,87.2479,87.4294,7200.0
2013-12-11 14:50:00,96.32,96.34,96.11,96.29,9800.0,87.4112,87.4294,87.2207,87.384,9800.0
2013-12-11 15:00:00,96.25,96.32,96.13,96.22,8500.0,87.3477,87.4112,87.2388,87.3205,8500.0
2013-12-11 15:10:00,96.22,96.26,96.11,96.22,17400.0,87.3205,87.3568,87.2207,87.3205,17400.0
2013-12-11 15:20:00,96.19,96.42,96.1,96.35,25900.0,87.2933,87.502,87.2116,87.4385,25900.0
2013-12-11 15:30:00,96.34,96.46,96.32,96.45,25600.0,87.4294,87.5383,87.4112,87.5292,25600.0
2013-12-11 15:40:00,96.42,96.46,96.36,96.4,35300.0,87.502,87.5383,87.4475,87.4838,35300.0
2013-12-11 15:50:00,96.44,96.52,96.35,96.47,77100.0,87.5201,87.5927,87.4385,87.5474,77100.0
2013-12-12 09:30:00,96.02,96.6,95.91,95.96,12900.0,87.139,87.6653,87.0392,87.0845,12900.0
2013-12-12 09:40:00,95.91,95.91,95.5,95.75,15500.0,87.0392,87.0392,86.6671,86.894,15500.0
2013-12-12 09:50:00,95.75,96.01,95.75,95.81,10700.0,86.894,87.1299,86.894,86.9484,10700.0
2013-12-12 10:00:00,95.75,96.05,95.75,96.05,9100.0,86.894,87.1662,86.894,87.1662,9100.0
2013-12-12 10:10:00,95.98,96.07,95.86,95.92,19900.0,87.1027,87.1844,86.9938,87.0482,19900.0
2013-12-12 10:20:00,96.01,96.05,95.92,95.94,5900.0,87.1299,87.1662,87.0482,87.0664,5900.0
2013-12-12 10:30:00,95.99,96.25,95.93,96.25,11100.0,87.1118,87.3477,87.0573,87.3477,11100.0
2013-12-12 10:40:00,96.2,96.26,95.98,96.2,6100.0,87.3023,87.3568,87.1027,87.3023,6100.0
2013-12-12 10:50:00,96.26,96.32,96.01,96.29,12600.0,87.3568,87.4112,87.1299,87.384,12600.0
2013-12-12 11:00:00,96.32,96.65,96.28,96.63,8100.0,87.4112,87.7107,87.3749,87.6926,8100.0
2013-12-12 11:10:00,96.54,96.65,96.37,96.54,10500.0,87.6109,87.7107,87.4566,87.6109,10500.0
2013-12-12 11:20:00,96.46,96.55,96.31,96.41,6300.0,87.5383,87.62,87.4022,87.4929,6300.0
2013-12-12 11:30:00,96.44,96.65,96.41,96.64,6500.0,87.5201,87.7107,87.4929,87.7016,6500.0
2013-12-12 11:40:00,96.65,96.75,96.6,96.68,7100.0,87.7107,87.8015,87.6653,87.7379,7100.0
2013-12-12 11:50:00,96.64,96.71,96.29,96.37,11800.0,87.7016,87.7652,87.384,87.4566,11800.0
2013-12-12 12:00:00,96.33,96.39,96.02,96.23,6800.0,87.4203,87.4748,87.139,87.3296,6800.0
2013-12-12 12:10:00,96.24,96.35,96.09,96.25,11100.0,87.3386,87.4385,87.2025,87.3477,11100.0
2013-12-12 12:20:00,96.23,96.32,96.13,96.32,10400.0,87.3296,87.4112,87.2388,87.4112,10400.0
2013-12-12 12:30:00,96.31,96.39,96.21,96.39,6500.0,87.4022,87.4748,87.3114,87.4748,6500.0
2013-12-12 12:40:00,96.34,96.4,96.23,96.31,5300.0,87.4294,87.4838,87.3296,87.4022,5300.0
2013-12-12 12:50:00,96.37,96.5,96.33,96.44,6000.0,87.4566,87.5746,87.4203,87.5201,6000.0
2013-12-12 13:00:00,96.44,96.53,96.39,96.46,5600.0,87.5201,87.6018,87.4748,87.5383,5600.0
2013-12-12 13:10:00,96.49,96.5,96.26,96.26,4500.0,87.5655,87.5746,87.3568,87.3568,4500.0
2013-12-12 13:20:00,96.29,96.45,96.29,96.38,8400.0,87.384,87.5292,87.384,87.4657,8400.0
2013-12-12 13:30:00,96.32,96.4,96.21,96.3,3900.0,87.4112,87.4838,87.3114,87.3931,3900.0
2013-12-12 13:40:00,96.32,96.53,96.24,96.51,6200.0,87.4112,87.6018,87.3386,87.5837,6200.0
2013-12-12 13:50:00,96.51,96.59,96.39,96.58,7200.0,87.5837,87.6563,87.4748,87.6472,7200.0
2013-12-12 14:00:00,96.59,96.82,96.59,96.82,8700.0,87.6563,87.865,87.6563,87.865,8700.0
2013-12-12 14:10:00,96.82,97.07,96.82,97.04,7300.0,87.865,88.0919,87.865,88.0646,7300.0
2013-12-12 14:20:00,97.07,97.07,96.83,96.98,18400.0,88.0919,88.0919,87.8741,88.0102,18400.0
2013-12-12 14:30:00,97.01,97.01,96.85,96.85,5900.0,88.0374,88.0374,87.8922,87.8922,5900.0
2013-12-12 14:40:00,96.91,97.05,96.87,96.89,12300.0,87.9467,88.0737,87.9104,87.9285,12300.0
2013-12-12 14:50:00,96.9,97.0,96.88,96.89,11300.0,87.9376,88.0283,87.9194,87.9285,11300.0
2013-12-12 15:00:00,96.92,96.92,96.79,96.86,9100.0,87.9557,87.9557,87.8378,87.9013,9100.0
2013-12-12 15:10:00,96.84,96.89,96.71,96.88,15700.0,87.8831,87.9285,87.7652,87.9194,15700.0
2013-12-12 15:20:00,96.88,96.99,96.87,96.93,13100.0,87.9194,88.0193,87.9104,87.9648,13100.0
2013-12-12 15:30:00,96.88,96.97,96.78,96.8,20100.0,87.9194,88.0011,87.8287,87.8468,20100.0
2013-12-12 15:40:00,96.8,96.81,96.58,96.71,36000.0,87.8468,87.8559,87.6472,87.7652,36000.0
2013-12-12 15:50:00,96.67,96.81,96.41,96.56,66200.0,87.7289,87.8559,87.4929,87.629,66200.0
2013-12-13 09:30:00,97.0,97.72,96.89,97.37,19100.0,88.0283,88.6817,87.9285,88.3641,19100.0
2013-12-13 09:40:00,97.25,97.38,96.96,97.18,15800.0,88.2552,88.3732,87.992,88.1917,15800.0
2013-12-13 09:50:00,97.01,97.2,96.64,96.71,18200.0,88.0374,88.2098,87.7016,87.7652,18200.0
2013-12-13 10:00:00,96.89,97.49,96.76,97.11,16200.0,87.9285,88.473,87.8105,88.1282,16200.0
2013-12-13 10:10:00,97.26,97.26,96.68,96.68,18900.0,88.2643,88.2643,87.7379,87.7379,18900.0
2013-12-13 10:20:00,96.79,96.87,96.61,96.65,10700.0,87.8378,87.9104,87.6744,87.7107,10700.0
2013-12-13 10:30:00,96.7,96.91,96.7,96.82,10200.0,87.7561,87.9467,87.7561,87.865,10200.0
2013-12-13 10:40:00,96.84,96.94,96.65,96.79,8000.0,87.8831,87.9739,87.7107,87.8378,8000.0
2013-12-13 10:50:00,96.79,97.39,96.76,97.25,33500.0,87.8378,88.3823,87.8105,88.2552,33500.0
2013-12-13 11:00:00,97.16,97.16,96.73,96.88,6400.0,88.1735,88.1735,87.7833,87.9194,6400.0
2013-12-13 11:10:00,96.95,97.02,96.75,96.88,3600.0,87.983,88.0465,87.8015,87.9194,3600.0
2013-12-13 11:20:00,96.88,96.99,96.81,96.84,5000.0,87.9194,88.0193,87.8559,87.8831,5000.0
2013-12-13 11:30:00,96.76,97.0,96.76,96.83,2100.0,87.8105,88.0283,87.8105,87.8741,2100.0
2013-12-13 11:40:00,96.88,96.99,96.76,96.76,4400.0,87.9194,88.0193,87.8105,87.8105,4400.0
2013-12-13 11:50:00,96.73,96.8,96.57,96.59,5800.0,87.7833,87.8468,87.6381,87.6563,5800.0
2013-12-13 12:00:00,96.64,96.72,96.56,96.61,2800.0,87.7016,87.7742,87.629,87.6744,2800.0
2013-12-13 12:10:00,96.6,96.81,96.56,96.81,3300.0,87.6653,87.8559,87.629,87.8559,3300.0
2013-12-13 12:20:00,96.81,97.05,96.8,96.87,5700.0,87.8559,88.0737,87.8468,87.9104,5700.0
2013-12-13 12:30:00,96.88,96.9,96.88,96.89,2000.0,87.9194,87.9376,87.9194,87.9285,2000.0
2013-12-13 12:40:00,96.9,96.93,96.79,96.79,2800.0,87.9376,87.9648,87.8378,87.8378,2800.0
2013-12-13 12:50:00,96.84,96.97,96.83,96.97,3100.0,87.8831,88.0011,87.8741,88.0011,3100.0
2013-12-13 13:00:00,96.94,97.04,96.91,96.91,3100.0,87.9739,88.0646,87.9467,87.9467,3100.0
2013-12-13 13:10:00,96.93,96.97,96.78,96.87,7600.0,87.9648,88.0011,87.8287,87.9104,7600.0
2013-12-13 13:20:00,96.88,96.9,96.75,96.75,28500.0,87.9194,87.9376,87.8015,87.8015,28500.0
2013-12-13 13:30:00,96.76,97.08,96.76,97.02,12300.0,87.8105,88.1009,87.8105,88.0465,12300.0
2013-12-13 13:40:00,97.02,97.14,97.02,97.12,1900.0,88.0465,88.1554,88.0465,88.1372,1900.0
2013-12-13 13:50:00,97.11,97.12,96.91,96.91,4000.0,88.1282,88.1372,87.9467,87.9467,4000.0
2013-12-13 14:00:00,96.89,96.92,96.65,96.7,9000.0,87.9285,87.9557,87.7107,87.7561,9000.0
2013-12-13 14:10:00,96.68,96.68,96.51,96.55,8700.0,87.7379,87.7379,87.5837,87.62,8700.0
2013-12-13 14:20:00,96.56,96.66,96.52,96.59,4400.0,87.629,87.7198,87.5927,87.6563,4400.0
2013-12-13 14:30:00,96.56,96.75,96.56,96.69,9100.0,87.629,87.8015,87.629,87.747,9100.0
2013-12-13 14:40:00,96.79,96.89,96.71,96.89,2400.0,87.8378,87.9285,87.7652,87.9285,2400.0
2013-12-13 14:50:00,96.84,97.04,96.82,97.0,40000.0,87.8831,88.0646,87.865,88.0283,40000.0
2013-12-13 15:00:00,97.0,97.12,96.92,97.06,71500.0,88.0283,88.1372,87.9557,88.0828,71500.0
2013-12-13 15:10:00,97.01,97.09,96.95,97.06,17400.0,88.0374,88.11,87.983,88.0828,17400.0
2013-12-13 15:20:00,97.06,97.1,96.97,97.06,13200.0,88.0828,88.1191,88.0011,88.0828,13200.0
2013-12-13 15:30:00,97.05,97.1,96.94,96.96,105500.0,88.0737,88.1191,87.9739,87.992,105500.0
2013-12-13 15:40:00,96.96,97.15,96.93,97.1,18200.0,87.992,88.1645,87.9648,88.1191,18200.0
2013-12-13 15:50:00,97.1,97.1,96.9,96.95,36400.0,88.1191,88.1191,87.9376,87.983,36400.0
2013-12-16 09:30:00,97.23,101.96,97.05,97.35,12300.0,88.2371,92.5296,88.0737,88.346,12300.0
2013-12-16 09:40:00,97.25,97.35,96.55,96.55,113700.0,88.2552,88.346,87.62,87.62,113700.0
2013-12-16 09:50:00,96.62,97.26,96.62,97.02,5400.0,87.6835,88.2643,87.6835,88.0465,5400.0
2013-12-16 10:00:00,97.19,97.28,96.7,96.7,50400.0,88.2008,88.2824,87.7561,87.7561,50400.0
2013-12-16 10:10:00,96.72,96.92,96.67,96.9,15600.0,87.7742,87.9557,87.7289,87.9376,15600.0
2013-12-16 10:20:00,96.82,96.84,96.54,96.63,6100.0,87.865,87.8831,87.6109,87.6926,6100.0
2013-12-16 10:30:00,96.61,96.68,96.21,96.21,25200.0,87.6744,87.7379,87.3114,87.3114,25200.0
2013-12-16 10:40:00,96.23,96.28,96.07,96.28,9900.0,87.3296,87.3749,87.1844,87.3749,9900.0
2013-12-16 10:50:00,96.28,96.35,96.16,96.31,9500.0,87.3749,87.4385,87.266,87.4022,9500.0
2013-12-16 11:00:00,96.33,96.35,95.97,95.98,12200.0,87.4203,87.4385,87.0936,87.1027,12200.0
2013-12-16 11:10:00,95.98,96.35,95.89,96.14,13200.0,87.1027,87.4385,87.021,87.2479,13200.0
2013-12-16 11:20:00,96.05,96.31,95.92,95.92,13500.0,87.1662,87.4022,87.0482,87.0482,13500.0
2013-12-16 11:30:00,95.92,95.96,95.75,95.77,8800.0,87.0482,87.0845,86.894,86.9121,8800.0
2013-12-16 11:40:00,95.78,96.0,95.77,95.87,5300.0,86.9212,87.1208,86.9121,87.0029,5300.0
2013-12-16 11:50:00,95.99,95.99,95.76,95.94,6400.0,87.1118,87.1118,86.903,87.0664,6400.0
2013-12-16 12:00:00,95.89,96.01,95.88,96.0,6500.0,87.021,87.1299,87.0119,87.1208,6500.0
2013-12-16 12:10:00,96.0,96.03,95.92,95.92,11000.0,87.1208,87.1481,87.0482,87.0482,11000.0
2013-12-16 12:20:00,95.95,96.11,95.93,96.0,15600.0,87.0755,87.2207,87.0573,87.1208,15600.0
2013-12-16 12:30:00,96.02,96.02,95.93,95.98,3400.0,87.139,87.139,87.0573,87.1027,3400.0
2013-12-16 12:40:00,95.94,95.99,95.91,95.91,5000.0,87.0664,87.1118,87.0392,87.0392,5000.0
2013-12-16 12:50:00,95.9,95.96,95.89,95.89,3500.0,87.0301,87.0845,87.021,87.021,3500.0
2013-12-16 13:00:00,95.94,96.07,95.9,96.0,6300.0,87.0664,87.1844,87.0301,87.1208,6300.0
2013-12-16 13:10:00,95.97,96.0,95.94,96.0,3900.0,87.0936,87.1208,87.0664,87.1208,3900.0
2013-12-16 13:20:00,95.9,96.06,95.9,96.06,8200.0,87.0301,87.1753,87.0301,87.1753,8200.0
2013-12-16 13:30:00,96.11,96.22,96.06,96.2,17400.0,87.2207,87.3205,87.1753,87.3023,17400.0
2013-12-16 13:40:00,96.2,96.23,96.06,96.08,2900.0,87.3023,87.3296,87.1753,87.1934,2900.0
2013-12-16 13:50:00,96.11,96.15,95.95,96.05,20200.0,87.2207,87.257,87.0755,87.1662,20200.0
2013-12-16 14:00:00,96.03,96.19,95.92,96.19,49300.0,87.1481,87.2933,87.0482,87.2933,49300.0
2013-12-16 14:10:00,96.19,96.19,96.11,96.16,4200.0,87.2933,87.2933,87.2207,87.266,4200.0
2013-12-16 14:20:00,96.14,96.16,96.02,96.07,7900.0,87.2479,87.266,87.139,87.1844,7900.0
2013-12-16 14:30:00,96.1,96.18,96.06,96.11,3600.0,87.2116,87.2842,87.1753,87.2207,3600.0
2013-12-16 14:40:00,96.15,96.18,96.07,96.1,2500.0,87.257,87.2842,87.1844,87.2116,2500.0
2013-12-16 14:50:00,96.11,96.11,95.98,96.0,9100.0,87.2207,87.2207,87.1027,87.1208,9100.0
2013-12-16 15:00:00,95.98,96.04,95.97,96.01,10100.0,87.1027,87.1571,87.0936,87.1299,10100.0
2013-12-16 15:10:00,96.02,96.05,95.92,95.93,14700.0,87.139,87.1662,87.0482,87.0573,14700.0
2013-12-16 15:20:00,95.93,95.94,95.79,95.8,11200.0,87.0573,87.0664,86.9303,86.9393,11200.0
2013-12-16 15:30:00,95.81,95.83,95.76,95.83,9600.0,86.9484,86.9666,86.903,86.9666,9600.0
2013-12-16 15:40:00,95.81,95.88,95.72,95.72,14600.0,86.9484,87.0119,86.8667,86.8667,14600.0
2013-12-16 15:50:00,95.71,95.74,95.53,95.63,35000.0,86.8577,86.8849,86.6943,86.7851,35000.0
2013-12-17 09:30:00,95.26,95.93,95.15,95.75,4900.0,86.4493,87.0573,86.3494,86.894,4900.0
2013-12-17 09:40:00,95.69,95.72,95.5,95.61,7900.0,86.8395,86.8667,86.6671,86.7669,7900.0
2013-12-17 09:50:00,95.61,95.72,95.51,95.62,4300.0,86.7669,86.8667,86.6762,86.776,4300.0
2013-12-17 10:00:00,95.73,95.87,95.11,95.11,14200.0,86.8758,87.0029,86.3131,86.3131,14200.0
2013-12-17 10:10:00,95.17,95.28,94.89,94.89,36700.0,86.3676,86.4674,86.1135,86.1135,36700.0
2013-12-17 10:20:00,94.94,95.22,94.83,95.06,10600.0,86.1589,86.413,86.059,86.2678,10600.0
2013-12-17 10:30:00,94.99,95.13,94.9,95.0,12800.0,86.2042,86.3313,86.1226,86.2133,12800.0
2013-12-17 10:40:00,95.04,95.11,94.76,94.77,14000.0,86.2496,86.3131,85.9955,86.0046,14000.0
2013-12-17 10:50:00,94.95,95.07,94.73,94.81,12300.0,86.1679,86.2768,85.9683,86.0409,12300.0
2013-12-17 11:00:00,94.86,94.99,94.74,94.95,17100.0,86.0863,86.2042,85.9774,86.1679,17100.0
2013-12-17 11:10:00,94.9,94.99,94.74,94.9,19100.0,86.1226,86.2042,85.9774,86.1226,19100.0
2013-12-17 11:20:00,94.87,94.98,94.85,94.95,21300.0,86.0953,86.1952,86.0772,86.1679,21300.0
2013-12-17 11:30:00,94.98,95.1,94.94,95.05,11800.0,86.1952,86.3041,86.1589,86.2587,11800.0
2013-12-17 11:40:00,95.05,95.07,94.88,94.9,21100.0,86.2587,86.2768,86.1044,86.1226,21100.0
2013-12-17 11:50:00,94.86,95.0,94.72,94.95,13000.0,86.0863,86.2133,85.9592,86.1679,13000.0
2013-12-17 12:00:00,94.95,95.11,94.93,94.99,6000.0,86.1679,86.3131,86.1498,86.2042,6000.0
2013-12-17 12:10:00,95.0,95.04,94.92,95.0,9100.0,86.2133,86.2496,86.1407,86.2133,9100.0
2013-12-17 12:20:00,95.02,95.02,94.9,94.97,16800.0,86.2315,86.2315,86.1226,86.1861,16800.0
2013-12-17 12:30:00,95.0,95.03,94.95,94.99,12400.0,86.2133,86.2405,86.1679,86.2042,12400.0
2013-12-17 12:40:00,94.93,95.07,94.93,95.0,15300.0,86.1498,86.2768,86.1498,86.2133,15300.0
2013-12-17 12:50:00,95.0,95.14,94.98,95.05,36000.0,86.2133,86.3404,86.1952,86.2587,36000.0
2013-12-17 13:00:00,95.08,95.09,94.97,95.07,39700.0,86.2859,86.295,86.1861,86.2768,39700.0
2013-12-17 13:10:00,95.07,95.16,95.01,95.11,6400.0,86.2768,86.3585,86.2224,86.3131,6400.0
2013-12-17 13:20:00,95.06,95.13,94.91,95.0,19500.0,86.2678,86.3313,86.1316,86.2133,19500.0
2013-12-17 13:30:00,95.03,95.09,94.97,95.05,28500.0,86.2405,86.295,86.1861,86.2587,28500.0
2013-12-17 13:40:00,95.03,95.08,94.95,95.0,2600.0,86.2405,86.2859,86.1679,86.2133,2600.0
2013-12-17 13:50:00,95.02,95.03,94.96,95.0,7000.0,86.2315,86.2405,86.177,86.2133,7000.0
2013-12-17 14:00:00,94.98,95.05,94.91,94.98,15100.0,86.1952,86.2587,86.1316,86.1952,15100.0
2013-12-17 14:10:00,95.04,95.11,95.01,95.06,8500.0,86.2496,86.3131,86.2224,86.2678,8500.0
2013-12-17 14:20:00,95.02,95.15,95.02,95.04,9300.0,86.2315,86.3494,86.2315,86.2496,9300.0
2013-12-17 14:30:00,95.1,95.1,94.98,95.04,7800.0,86.3041,86.3041,86.1952,86.2496,7800.0
2013-12-17 14:40:00,95.04,95.11,94.9,95.11,15200.0,86.2496,86.3131,86.1226,86.3131,15200.0
2013-12-17 14:50:00,95.07,95.09,94.99,95.05,7300.0,86.2768,86.295,86.2042,86.2587,7300.0
2013-12-17 15:00:00,95.09,95.09,94.99,95.05,12400.0,86.295,86.295,86.2042,86.2587,12400.0
2013-12-17 15:10:00,95.05,95.06,94.94,94.94,26500.0,86.2587,86.2678,86.1589,86.1589,26500.0
2013-12-17 15:20:00,94.93,95.01,94.93,94.95,13100.0,86.1498,86.2224,86.1498,86.1679,13100.0
2013-12-17 15:30:00,94.99,95.0,94.88,95.0,22900.0,86.2042,86.2133,86.1044,86.2133,22900.0
2013-12-17 15:40:00,95.0,95.0,94.95,94.99,18200.0,86.2133,86.2133,86.1679,86.2042,18200.0
2013-12-17 15:50:00,95.0,95.1,94.93,95.04,134900.0,86.2133,86.3041,86.1498,86.2496,134900.0
2013-12-18 09:30:00,95.08,95.48,94.81,95.25,11600.0,86.2859,86.6489,86.0409,86.4402,11600.0
2013-12-18 09:40:00,95.34,95.52,95.23,95.29,16500.0,86.5219,86.6852,86.4221,86.4765,16500.0
2013-12-18 09:50:00,95.44,95.45,95.07,95.08,51300.0,86.6126,86.6217,86.2768,86.2859,51300.0
2013-12-18 10:00:00,95.22,95.25,95.04,95.21,16600.0,86.413,86.4402,86.2496,86.4039,16600.0
2013-12-18 10:10:00,95.18,95.25,95.09,95.23,4600.0,86.3767,86.4402,86.295,86.4221,4600.0
2013-12-18 10:20:00,95.12,95.25,95.12,95.12,6400.0,86.3222,86.4402,86.3222,86.3222,6400.0
2013-12-18 10:30:00,95.22,95.25,95.08,95.1,19500.0,86.413,86.4402,86.2859,86.3041,19500.0
2013-12-18 10:40:00,95.23,95.24,95.03,95.2,14300.0,86.4221,86.4311,86.2405,86.3948,14300.0
2013-12-18 10:50:00,95.16,95.24,95.08,95.24,7300.0,86.3585,86.4311,86.2859,86.4311,7300.0
2013-12-18 11:00:00,95.17,95.24,95.1,95.21,3100.0,86.3676,86.4311,86.3041,86.4039,3100.0
2013-12-18 11:10:00,95.21,95.22,95.06,95.06,11900.0,86.4039,86.413,86.2678,86.2678,11900.0
2013-12-18 11:20:00,95.1,95.16,95.09,95.1,4500.0,86.3041,86.3585,86.295,86.3041,4500.0
2013-12-18 11:30:00,95.1,95.16,95.08,95.13,11100.0,86.3041,86.3585,86.2859,86.3313,11100.0
2013-12-18 11:40:00,95.17,95.17,95.08,95.1,4800.0,86.3676,86.3676,86.2859,86.3041,4800.0
2013-12-18 11:50:00,95.16,95.22,95.09,95.21,9400.0,86.3585,86.413,86.295,86.4039,9400.0
2013-12-18 12:00:00,95.22,95.22,95.08,95.12,11300.0,86.413,86.413,86.2859,86.3222,11300.0
2013-12-18 12:10:00,95.14,95.2,95.12,95.13,13100.0,86.3404,86.3948,86.3222,86.3313,13100.0
2013-12-18 12:20:00,95.16,95.2,95.14,95.2,11600.0,86.3585,86.3948,86.3404,86.3948,11600.0
2013-12-18 12:30:00,95.15,95.19,95.12,95.13,10400.0,86.3494,86.3858,86.3222,86.3313,10400.0
2013-12-18 12:40:00,95.11,95.17,95.08,95.08,14700.0,86.3131,86.3676,86.2859,86.2859,14700.0
2013-12-18 12:50:00,95.1,95.15,94.89,94.99,25500.0,86.3041,86.3494,86.1135,86.2042,25500.0
2013-12-18 13:00:00,94.92,95.03,94.9,95.0,11100.0,86.1407,86.2405,86.1226,86.2133,11100.0
2013-12-18 13:10:00,95.02,95.08,94.96,95.07,4600.0,86.2315,86.2859,86.177,86.2768,4600.0
2013-12-18 13:20:00,95.07,95.15,95.04,95.12,36400.0,86.2768,86.3494,86.2496,86.3222,36400.0
2013-12-18 13:30:00,95.15,95.15,94.89,94.95,14200.0,86.3494,86.3494,86.1135,86.1679,14200.0
2013-12-18 13:40:00,94.95,95.17,94.89,95.15,3700.0,86.1679,86.3676,86.1135,86.3494,3700.0
2013-12-18 13:50:00,95.11,95.37,95.06,95.23,8400.0,86.3131,86.5491,86.2678,86.4221,8400.0
2013-12-18 14:00:00,94.95,95.88,94.6,95.58,73300.0,86.1679,87.0119,85.8503,86.7397,73300.0
2013-12-18 14:10:00,95.45,95.68,95.13,95.4,30500.0,86.6217,86.8304,86.3313,86.5763,30500.0
2013-12-18 14:20:00,95.49,95.62,95.32,95.32,30700.0,86.658,86.776,86.5037,86.5037,30700.0
2013-12-18 14:30:00,95.45,95.82,95.26,95.7,63900.0,86.6217,86.9575,86.4493,86.8486,63900.0
2013-12-18 14:40:00,95.7,95.98,95.59,95.69,60700.0,86.8486,87.1027,86.7488,86.8395,60700.0
2013-12-18 14:50:00,95.69,95.8,95.61,95.73,45100.0,86.8395,86.9393,86.7669,86.8758,45100.0
2013-12-18 15:00:00,95.73,95.8,95.61,95.7,26300.0,86.8758,86.9393,86.7669,86.8486,26300.0
2013-12-18 15:10:00,95.7,96.55,95.69,96.55,101700.0,86.8486,87.62,86.8395,87.62,101700.0
2013-12-18 15:20:00,96.55,96.79,96.37,96.78,105300.0,87.62,87.8378,87.4566,87.8287,105300.0
2013-12-18 15:30:00,96.79,96.9,96.73,96.88,58500.0,87.8378,87.9376,87.7833,87.9194,58500.0
2013-12-18 15:40:00,96.9,96.91,96.75,96.79,59400.0,87.9376,87.9467,87.8015,87.8378,59400.0
2013-12-18 15:50:00,96.78,96.83,96.45,96.59,142500.0,87.8287,87.8741,87.5292,87.6563,142500.0
2013-12-19 09:30:00,96.5,96.71,96.08,96.45,9200.0,87.5746,87.7652,87.1934,87.5292,9200.0
2013-12-19 09:40:00,96.64,96.64,96.29,96.29,24400.0,87.7016,87.7016,87.384,87.384,24400.0
2013-12-19 09:50:00,96.36,96.68,96.35,96.56,97700.0,87.4475,87.7379,87.4385,87.629,97700.0
2013-12-19 10:00:00,96.57,96.73,96.51,96.59,43600.0,87.6381,87.7833,87.5837,87.6563,43600.0
2013-12-19 10:10:00,96.63,96.68,96.55,96.58,21000.0,87.6926,87.7379,87.62,87.6472,21000.0
2013-12-19 10:20:00,96.58,96.75,96.58,96.62,30900.0,87.6472,87.8015,87.6472,87.6835,30900.0
2013-12-19 10:30:00,96.61,96.7,96.56,96.6,21400.0,87.6744,87.7561,87.629,87.6653,21400.0
2013-12-19 10:40:00,96.6,96.77,96.55,96.73,29300.0,87.6653,87.8196,87.62,87.7833,29300.0
2013-12-19 10:50:00,96.72,96.8,96.65,96.73,17800.0,87.7742,87.8468,87.7107,87.7833,17800.0
2013-12-19 11:00:00,96.71,96.81,96.66,96.66,32400.0,87.7652,87.8559,87.7198,87.7198,32400.0
2013-12-19 11:10:00,96.65,96.71,96.49,96.6,54400.0,87.7107,87.7652,87.5655,87.6653,54400.0
2013-12-19 11:20:00,96.53,96.72,96.53,96.7,10300.0,87.6018,87.7742,87.6018,87.7561,10300.0
2013-12-19 11:30:00,96.7,96.72,96.4,96.4,48500.0,87.7561,87.7742,87.4838,87.4838,48500.0
2013-12-19 11:40:00,96.52,96.66,96.37,96.66,8000.0,87.5927,87.7198,87.4566,87.7198,8000.0
2013-12-19 11:50:00,96.51,96.66,96.51,96.59,10400.0,87.5837,87.7198,87.5837,87.6563,10400.0
2013-12-19 12:00:00,96.57,96.64,96.5,96.59,37200.0,87.6381,87.7016,87.5746,87.6563,37200.0
2013-12-19 12:10:00,96.52,96.54,96.35,96.35,87600.0,87.5927,87.6109,87.4385,87.4385,87600.0
2013-12-19 12:20:00,96.48,96.53,96.37,96.42,17900.0,87.5564,87.6018,87.4566,87.502,17900.0
2013-12-19 12:30:00,96.44,96.48,96.37,96.48,3000.0,87.5201,87.5564,87.4566,87.5564,3000.0
2013-12-19 12:40:00,96.45,96.52,96.33,96.47,10400.0,87.5292,87.5927,87.4203,87.5474,10400.0
2013-12-19 12:50:00,96.49,96.5,96.4,96.43,6300.0,87.5655,87.5746,87.4838,87.5111,6300.0
2013-12-19 13:00:00,96.45,96.51,96.41,96.48,5300.0,87.5292,87.5837,87.4929,87.5564,5300.0
2013-12-19 13:10:00,96.49,96.58,96.45,96.57,9500.0,87.5655,87.6472,87.5292,87.6381,9500.0
2013-12-19 13:20:00,96.5,96.57,96.43,96.48,13200.0,87.5746,87.6381,87.5111,87.5564,13200.0
2013-12-19 13:30:00,96.47,96.55,96.45,96.49,6100.0,87.5474,87.62,87.5292,87.5655,6100.0
2013-12-19 13:40:00,96.5,96.59,96.45,96.49,28800.0,87.5746,87.6563,87.5292,87.5655,28800.0
2013-12-19 13:50:00,96.54,96.54,96.39,96.39,4100.0,87.6109,87.6109,87.4748,87.4748,4100.0
2013-12-19 14:00:00,96.4,96.55,96.39,96.47,14600.0,87.4838,87.62,87.4748,87.5474,14600.0
2013-12-19 14:10:00,96.54,96.54,96.43,96.49,4900.0,87.6109,87.6109,87.5111,87.5655,4900.0
2013-12-19 14:20:00,96.46,96.46,96.35,96.4,14300.0,87.5383,87.5383,87.4385,87.4838,14300.0
2013-12-19 14:30:00,96.4,96.43,96.18,96.18,15400.0,87.4838,87.5111,87.2842,87.2842,15400.0
2013-12-19 14:40:00,96.2,96.29,96.12,96.23,8900.0,87.3023,87.384,87.2297,87.3296,8900.0
2013-12-19 14:50:00,96.23,96.26,96.13,96.25,17300.0,87.3296,87.3568,87.2388,87.3477,17300.0
2013-12-19 15:00:00,96.14,96.3,96.14,96.25,28500.0,87.2479,87.3931,87.2479,87.3477,28500.0
2013-12-19 15:10:00,96.25,96.29,96.24,96.25,14400.0,87.3477,87.384,87.3386,87.3477,14400.0
2013-12-19 15:20:00,96.25,96.25,96.13,96.13,9800.0,87.3477,87.3477,87.2388,87.2388,9800.0
2013-12-19 15:30:00,96.13,96.15,95.99,96.09,13400.0,87.2388,87.257,87.1118,87.2025,13400.0
2013-12-19 15:40:00,96.07,96.18,96.01,96.08,58500.0,87.1844,87.2842,87.1299,87.1934,58500.0
2013-12-19 15:50:00,96.06,96.08,95.94,95.98,102300.0,87.1753,87.1934,87.0664,87.1027,102300.0
2013-12-20 09:30:00,96.09,96.62,95.95,96.62,82600.0,87.2025,87.6835,87.0755,87.6835,82600.0
2013-12-20 09:40:00,96.45,96.63,96.33,96.43,6900.0,87.5292,87.6926,87.4203,87.5111,6900.0
2013-12-20 09:50:00,96.5,96.52,96.3,96.43,9400.0,87.5746,87.5927,87.3931,87.5111,9400.0
2013-12-20 10:00:00,96.48,96.53,96.36,96.42,13500.0,87.5564,87.6018,87.4475,87.502,13500.0
2013-12-20 10:10:00,96.45,96.47,96.18,96.27,26800.0,87.5292,87.5474,87.2842,87.3659,26800.0
2013-12-20 10:20:00,96.21,96.26,95.95,96.11,19700.0,87.3114,87.3568,87.0755,87.2207,19700.0
2013-12-20 10:30:00,96.01,96.34,96.01,96.31,9300.0,87.1299,87.4294,87.1299,87.4022,9300.0
2013-12-20 10:40:00,96.12,96.53,95.98,96.5,73700.0,87.2297,87.6018,87.1027,87.5746,73700.0
2013-12-20 10:50:00,96.49,96.62,96.37,96.51,14000.0,87.5655,87.6835,87.4566,87.5837,14000.0
2013-12-20 11:00:00,96.44,96.65,96.43,96.6,20200.0,87.5201,87.7107,87.5111,87.6653,20200.0
2013-12-20 11:10:00,96.6,96.6,96.24,96.24,13400.0,87.6653,87.6653,87.3386,87.3386,13400.0
2013-12-20 11:20:00,96.24,96.46,96.2,96.31,3100.0,87.3386,87.5383,87.3023,87.4022,3100.0
2013-12-20 11:30:00,96.38,96.5,96.27,96.37,7800.0,87.4657,87.5746,87.3659,87.4566,7800.0
2013-12-20 11:40:00,96.45,96.58,96.39,96.4,15300.0,87.5292,87.6472,87.4748,87.4838,15300.0
2013-12-20 11:50:00,96.48,96.52,96.4,96.4,12200.0,87.5564,87.5927,87.4838,87.4838,12200.0
2013-12-20 12:00:00,96.4,96.5,96.4,96.46,14500.0,87.4838,87.5746,87.4838,87.5383,14500.0
2013-12-20 12:10:00,96.5,96.57,96.47,96.49,6900.0,87.5746,87.6381,87.5474,87.5655,6900.0
2013-12-20 12:20:00,96.49,96.57,96.46,96.52,21200.0,87.5655,87.6381,87.5383,87.5927,21200.0
2013-12-20 12:30:00,96.52,96.55,96.48,96.48,1900.0,87.5927,87.62,87.5564,87.5564,1900.0
2013-12-20 12:40:00,96.48,96.57,96.45,96.5,9900.0,87.5564,87.6381,87.5292,87.5746,9900.0
2013-12-20 12:50:00,96.52,96.57,96.48,96.48,6700.0,87.5927,87.6381,87.5564,87.5564,6700.0
2013-12-20 13:00:00,96.46,96.54,96.44,96.53,20000.0,87.5383,87.6109,87.5201,87.6018,20000.0
2013-12-20 13:10:00,96.52,96.57,96.5,96.54,19200.0,87.5927,87.6381,87.5746,87.6109,19200.0
2013-12-20 13:20:00,96.51,96.56,96.48,96.55,17700.0,87.5837,87.629,87.5564,87.62,17700.0
2013-12-20 13:30:00,96.5,96.55,96.44,96.5,7900.0,87.5746,87.62,87.5201,87.5746,7900.0
2013-12-20 13:40:00,96.51,96.56,96.45,96.48,9600.0,87.5837,87.629,87.5292,87.5564,9600.0
2013-12-20 13:50:00,96.54,96.6,96.47,96.54,11200.0,87.6109,87.6653,87.5474,87.6109,11200.0
2013-12-20 14:00:00,96.53,96.58,96.44,96.5,20700.0,87.6018,87.6472,87.5201,87.5746,20700.0
2013-12-20 14:10:00,96.5,96.56,96.48,96.55,12500.0,87.5746,87.629,87.5564,87.62,12500.0
2013-12-20 14:20:00,96.52,96.52,96.48,96.49,15300.0,87.5927,87.5927,87.5564,87.5655,15300.0
2013-12-20 14:30:00,96.48,96.56,96.48,96.5,16600.0,87.5564,87.629,87.5564,87.5746,16600.0
2013-12-20 14:40:00,96.51,96.53,96.41,96.41,14900.0,87.5837,87.6018,87.4929,87.4929,14900.0
2013-12-20 14:50:00,96.4,96.44,96.34,96.35,10700.0,87.4838,87.5201,87.4294,87.4385,10700.0
2013-12-20 15:00:00,96.35,96.37,96.28,96.28,7200.0,87.4385,87.4566,87.3749,87.3749,7200.0
2013-12-20 15:10:00,96.28,96.28,96.14,96.17,52000.0,87.3749,87.3749,87.2479,87.2751,52000.0
2013-12-20 15:20:00,96.15,96.25,96.14,96.2,19600.0,87.257,87.3477,87.2479,87.3023,19600.0
2013-12-20 15:30:00,96.21,96.25,96.13,96.2,44500.0,87.3114,87.3477,87.2388,87.3023,44500.0
2013-12-20 15:40:00,96.2,96.23,96.17,96.2,36200.0,87.3023,87.3296,87.2751,87.3023,36200.0
2013-12-20 15:50:00,96.2,96.27,96.13,96.17,65300.0,87.3023,87.3659,87.2388,87.2751,65300.0
2013-12-23 09:30:00,97.09,97.09,96.27,96.67,5300.0,88.11,88.11,87.3659,87.7289,5300.0
2013-12-23 09:40:00,96.67,96.75,95.85,96.27,24100.0,87.7289,87.8015,86.9847,87.3659,24100.0
2013-12-23 09:50:00,96.22,96.65,96.22,96.46,20800.0,87.3205,87.7107,87.3205,87.5383,20800.0
2013-12-23 10:00:00,96.48,96.59,96.34,96.47,11500.0,87.5564,87.6563,87.4294,87.5474,11500.0
2013-12-23 10:10:00,96.43,96.57,96.35,96.42,16100.0,87.5111,87.6381,87.4385,87.502,16100.0
2013-12-23 10:20:00,96.44,96.5,96.37,96.39,24400.0,87.5201,87.5746,87.4566,87.4748,24400.0
2013-12-23 10:30:00,96.47,96.5,96.27,96.47,29300.0,87.5474,87.5746,87.3659,87.5474,29300.0
2013-12-23 10:40:00,96.46,96.5,96.25,96.36,66000.0,87.5383,87.5746,87.3477,87.4475,66000.0
2013-12-23 10:50:00,96.41,96.46,96.37,96.38,1700.0,87.4929,87.5383,87.4566,87.4657,1700.0
2013-12-23 11:00:00,96.44,96.5,96.38,96.43,4900.0,87.5201,87.5746,87.4657,87.5111,4900.0
2013-12-23 11:10:00,96.48,96.6,96.43,96.6,12800.0,87.5564,87.6653,87.5111,87.6653,12800.0
2013-12-23 11:20:00,96.58,96.71,96.53,96.65,8500.0,87.6472,87.7652,87.6018,87.7107,8500.0
2013-12-23 11:30:00,96.68,96.7,96.59,96.68,16000.0,87.7379,87.7561,87.6563,87.7379,16000.0
2013-12-23 11:40:00,96.68,96.98,96.62,96.9,13200.0,87.7379,88.0102,87.6835,87.9376,13200.0
2013-12-23 11:50:00,96.89,96.9,96.82,96.84,13800.0,87.9285,87.9376,87.865,87.8831,13800.0
2013-12-23 12:00:00,96.89,96.9,96.8,96.89,12600.0,87.9285,87.9376,87.8468,87.9285,12600.0
2013-12-23 12:10:00,96.89,96.96,96.83,96.96,6700.0,87.9285,87.992,87.8741,87.992,6700.0
2013-12-23 12:20:00,96.95,96.95,96.87,96.92,11500.0,87.983,87.983,87.9104,87.9557,11500.0
2013-12-23 12:30:00,96.95,96.95,96.85,96.91,19900.0,87.983,87.983,87.8922,87.9467,19900.0
2013-12-23 12:40:00,96.91,96.95,96.89,96.93,9600.0,87.9467,87.983,87.9285,87.9648,9600.0
2013-12-23 12:50:00,96.94,96.94,96.83,96.9,27900.0,87.9739,87.9739,87.8741,87.9376,27900.0
2013-12-23 13:00:00,96.9,97.04,96.86,97.0,20800.0,87.9376,88.0646,87.9013,88.0283,20800.0
2013-12-23 13:10:00,96.96,97.17,96.92,97.06,4800.0,87.992,88.1826,87.9557,88.0828,4800.0
2013-12-23 13:20:00,97.15,97.22,97.03,97.12,8200.0,88.1645,88.228,88.0556,88.1372,8200.0
2013-12-23 13:30:00,97.13,97.25,97.08,97.09,14100.0,88.1463,88.2552,88.1009,88.11,14100.0
2013-12-23 13:40:00,97.1,97.2,97.09,97.1,11000.0,88.1191,88.2098,88.11,88.1191,11000.0
2013-12-23 13:50:00,97.11,97.18,96.78,96.79,19200.0,88.1282,88.1917,87.8287,87.8378,19200.0
2013-12-23 14:00:00,96.8,96.9,96.8,96.85,8200.0,87.8468,87.9376,87.8468,87.8922,8200.0
2013-12-23 14:10:00,96.9,97.16,96.88,97.02,6400.0,87.9376,88.1735,87.9194,88.0465,6400.0
2013-12-23 14:20:00,97.09,97.14,96.92,96.99,18600.0,88.11,88.1554,87.9557,88.0193,18600.0
2013-12-23 14:30:00,97.0,97.0,96.82,96.9,14800.0,88.0283,88.0283,87.865,87.9376,14800.0
2013-12-23 14:40:00,96.9,97.01,96.83,96.83,16200.0,87.9376,88.0374,87.8741,87.8741,16200.0
2013-12-23 14:50:00,96.85,96.86,96.57,96.69,16800.0,87.8922,87.9013,87.6381,87.747,16800.0
2013-12-23 15:00:00,96.69,96.71,96.6,96.64,25400.0,87.747,87.7652,87.6653,87.7016,25400.0
2013-12-23 15:10:00,96.66,96.74,96.6,96.7,21800.0,87.7198,87.7924,87.6653,87.7561,21800.0
2013-12-23 15:20:00,96.7,96.7,96.63,96.68,18500.0,87.7561,87.7561,87.6926,87.7379,18500.0
2013-12-23 15:30:00,96.69,96.7,96.66,96.69,18800.0,87.747,87.7561,87.7198,87.747,18800.0
2013-12-23 15:40:00,96.69,96.7,96.55,96.6,21500.0,87.747,87.7561,87.62,87.6653,21500.0
2013-12-23 15:50:00,96.6,96.7,96.5,96.7,33900.0,87.6653,87.7561,87.5746,87.7561,33900.0
2013-12-24 09:30:00,96.7,96.72,96.54,96.7,12600.0,87.7561,87.7742,87.6109,87.7561,12600.0
2013-12-24 09:40:00,96.7,96.7,96.42,96.7,11600.0,87.7561,87.7561,87.502,87.7561,11600.0
2013-12-24 09:50:00,96.69,96.7,96.52,96.59,8400.0,87.747,87.7561,87.5927,87.6563,8400.0
2013-12-24 10:00:00,96.59,96.6,96.49,96.54,28400.0,87.6563,87.6653,87.5655,87.6109,28400.0
2013-12-24 10:10:00,96.56,96.98,96.54,96.8,12100.0,87.629,88.0102,87.6109,87.8468,12100.0
2013-12-24 10:20:00,96.8,96.9,96.58,96.75,30300.0,87.8468,87.9376,87.6472,87.8015,30300.0
2013-12-24 10:30:00,96.78,96.8,96.75,96.79,15800.0,87.8287,87.8468,87.8015,87.8378,15800.0
2013-12-24 10:40:00,96.8,96.85,96.72,96.73,4300.0,87.8468,87.8922,87.7742,87.7833,4300.0
2013-12-24 10:50:00,96.73,96.89,96.64,96.8,14600.0,87.7833,87.9285,87.7016,87.8468,14600.0
2013-12-24 11:00:00,96.83,96.93,96.81,96.87,2100.0,87.8741,87.9648,87.8559,87.9104,2100.0
2013-12-24 11:10:00,96.91,97.15,96.83,96.95,12200.0,87.9467,88.1645,87.8741,87.983,12200.0
2013-12-24 11:20:00,97.02,97.07,96.94,96.99,9600.0,88.0465,88.0919,87.9739,88.0193,9600.0
2013-12-24 11:30:00,97.0,97.0,96.95,97.0,11900.0,88.0283,88.0283,87.983,88.0283,11900.0
2013-12-24 11:40:00,96.95,97.16,96.89,97.04,10300.0,87.983,88.1735,87.9285,88.0646,10300.0
2013-12-24 11:50:00,97.17,97.31,97.04,97.31,3200.0,88.1826,88.3097,88.0646,88.3097,3200.0
2013-12-24 12:00:00,97.3,97.37,97.26,97.34,7000.0,88.3006,88.3641,88.2643,88.3369,7000.0
2013-12-24 12:10:00,97.28,97.34,97.2,97.21,8300.0,88.2824,88.3369,88.2098,88.2189,8300.0
2013-12-24 12:20:00,97.2,97.23,97.04,97.04,5000.0,88.2098,88.2371,88.0646,88.0646,5000.0
2013-12-24 12:30:00,97.03,97.2,96.96,97.11,6800.0,88.0556,88.2098,87.992,88.1282,6800.0
2013-12-24 12:40:00,97.12,97.22,97.03,97.03,15300.0,88.1372,88.228,88.0556,88.0556,15300.0
2013-12-24 12:50:00,97.03,97.25,97.03,97.22,29000.0,88.0556,88.2552,88.0556,88.228,29000.0
2013-12-26 09:30:00,97.44,98.38,96.52,98.15,1100.0,88.4276,89.2807,87.5927,89.072,1100.0
2013-12-26 09:40:00,98.15,98.15,97.5,97.57,3700.0,89.072,89.072,88.4821,88.5456,3700.0
2013-12-26 09:50:00,97.57,97.88,97.42,97.43,6000.0,88.5456,88.8269,88.4095,88.4186,6000.0
2013-12-26 10:00:00,97.55,97.88,97.52,97.69,10200.0,88.5275,88.8269,88.5002,88.6545,10200.0
2013-12-26 10:10:00,97.65,97.71,97.43,97.43,2000.0,88.6182,88.6727,88.4186,88.4186,2000.0
2013-12-26 10:20:00,97.53,97.58,97.38,97.48,4100.0,88.5093,88.5547,88.3732,88.4639,4100.0
2013-12-26 10:30:00,97.55,97.65,97.55,97.65,1700.0,88.5275,88.6182,88.5275,88.6182,1700.0
2013-12-26 10:40:00,97.64,97.65,97.42,97.48,6700.0,88.6091,88.6182,88.4095,88.4639,6700.0
2013-12-26 10:50:00,97.47,97.72,97.47,97.72,4200.0,88.4549,88.6817,88.4549,88.6817,4200.0
2013-12-26 11:00:00,97.7,97.76,97.68,97.68,2300.0,88.6636,88.718,88.6454,88.6454,2300.0
2013-12-26 11:10:00,97.77,97.92,97.67,97.84,5000.0,88.7271,88.8632,88.6364,88.7906,5000.0
2013-12-26 11:20:00,97.81,97.92,97.69,97.92,4600.0,88.7634,88.8632,88.6545,88.8632,4600.0
2013-12-26 11:30:00,97.91,97.99,97.82,97.98,4700.0,88.8542,88.9268,88.7725,88.9177,4700.0
2013-12-26 11:40:00,97.95,98.02,97.86,97.98,8100.0,88.8905,88.954,88.8088,88.9177,8100.0
2013-12-26 11:50:00,97.97,98.05,97.94,97.98,4100.0,88.9086,88.9812,88.8814,88.9177,4100.0
2013-12-26 12:00:00,97.99,98.05,97.97,98.05,2800.0,88.9268,88.9812,88.9086,88.9812,2800.0
2013-12-26 12:10:00,98.05,98.07,97.98,98.05,2400.0,88.9812,88.9994,88.9177,88.9812,2400.0
2013-12-26 12:20:00,98.07,98.12,98.01,98.07,4800.0,88.9994,89.0448,88.9449,88.9994,4800.0
2013-12-26 12:30:00,98.09,98.13,97.99,98.01,2900.0,89.0175,89.0538,88.9268,88.9449,2900.0
2013-12-26 12:40:00,98.1,98.1,98.0,98.08,2200.0,89.0266,89.0266,88.9358,89.0085,2200.0
2013-12-26 12:50:00,98.07,98.1,98.03,98.08,1400.0,88.9994,89.0266,88.9631,89.0085,1400.0
2013-12-26 13:00:00,98.08,98.08,97.98,97.98,2000.0,89.0085,89.0085,88.9177,88.9177,2000.0
2013-12-26 13:10:00,97.99,98.05,97.93,97.97,2500.0,88.9268,88.9812,88.8723,88.9086,2500.0
2013-12-26 13:20:00,97.96,98.03,97.92,98.03,2000.0,88.8995,88.9631,88.8632,88.9631,2000.0
2013-12-26 13:30:00,98.01,98.01,97.92,98.01,1600.0,88.9449,88.9449,88.8632,88.9449,1600.0
2013-12-26 13:40:00,98.02,98.07,97.91,98.01,3400.0,88.954,88.9994,88.8542,88.9449,3400.0
2013-12-26 13:50:00,98.05,98.1,98.01,98.08,4800.0,88.9812,89.0266,88.9449,89.0085,4800.0
2013-12-26 14:00:00,98.11,98.11,98.05,98.11,1000.0,89.0357,89.0357,88.9812,89.0357,1000.0
2013-12-26 14:10:00,98.11,98.11,97.99,98.02,5900.0,89.0357,89.0357,88.9268,88.954,5900.0
2013-12-26 14:20:00,98.0,98.08,97.99,98.08,2800.0,88.9358,89.0085,88.9268,89.0085,2800.0
2013-12-26 14:30:00,98.08,98.21,98.03,98.1,6400.0,89.0085,89.1264,88.9631,89.0266,6400.0
2013-12-26 14:40:00,98.05,98.08,97.96,97.99,3000.0,88.9812,89.0085,88.8995,88.9268,3000.0
2013-12-26 14:50:00,98.03,98.1,97.92,98.01,3900.0,88.9631,89.0266,88.8632,88.9449,3900.0
2013-12-26 15:00:00,98.07,98.14,98.02,98.12,4100.0,88.9994,89.0629,88.954,89.0448,4100.0
2013-12-26 15:10:00,98.1,98.17,98.09,98.17,7200.0,89.0266,89.0901,89.0175,89.0901,7200.0
2013-12-26 15:20:00,98.17,98.17,98.08,98.11,6300.0,89.0901,89.0901,89.0085,89.0357,6300.0
2013-12-26 15:30:00,98.11,98.15,98.08,98.09,7200.0,89.0357,89.072,89.0085,89.0175,7200.0
2013-12-26 15:40:00,98.11,98.15,98.04,98.09,17200.0,89.0357,89.072,88.9721,89.0175,17200.0
2013-12-26 15:50:00,98.02,98.1,98.0,98.01,20600.0,88.954,89.0266,88.9358,88.9449,20600.0
2013-12-27 09:30:00,98.15,98.39,98.01,98.01,3900.0,89.072,89.2898,88.9449,88.9449,3900.0
2013-12-27 09:40:00,98.11,98.21,98.01,98.1,5400.0,89.0357,89.1264,88.9449,89.0266,5400.0
2013-12-27 09:50:00,98.01,98.14,98.0,98.0,13800.0,88.9449,89.0629,88.9358,88.9358,13800.0
2013-12-27 10:00:00,98.0,98.1,97.97,98.07,12200.0,88.9358,89.0266,88.9086,88.9994,12200.0
2013-12-27 10:10:00,98.0,98.21,98.0,98.21,3800.0,88.9358,89.1264,88.9358,89.1264,3800.0
2013-12-27 10:20:00,98.23,98.34,98.22,98.3,4400.0,89.1446,89.2444,89.1355,89.2081,4400.0
2013-12-27 10:30:00,98.28,98.29,98.16,98.24,3000.0,89.19,89.199,89.0811,89.1537,3000.0
2013-12-27 10:40:00,98.24,98.33,98.2,98.32,2500.0,89.1537,89.2353,89.1174,89.2263,2500.0
2013-12-27 10:50:00,98.32,98.52,98.32,98.45,4100.0,89.2263,89.4078,89.2263,89.3442,4100.0
2013-12-27 11:00:00,98.5,98.78,98.47,98.73,7600.0,89.3896,89.6437,89.3624,89.5983,7600.0
2013-12-27 11:10:00,98.73,98.77,98.58,98.76,8200.0,89.5983,89.6346,89.4622,89.6256,8200.0
2013-12-27 11:20:00,98.74,98.78,98.62,98.68,5900.0,89.6074,89.6437,89.4985,89.553,5900.0
2013-12-27 11:30:00,98.69,98.78,98.55,98.55,4300.0,89.562,89.6437,89.435,89.435,4300.0
2013-12-27 11:40:00,98.52,98.55,98.36,98.4,4900.0,89.4078,89.435,89.2626,89.2989,4900.0
2013-12-27 11:50:00,98.44,98.48,98.42,98.47,4100.0,89.3352,89.3715,89.317,89.3624,4100.0
2013-12-27 12:00:00,98.45,98.45,98.34,98.38,2500.0,89.3442,89.3442,89.2444,89.2807,2500.0
2013-12-27 12:10:00,98.34,98.38,98.31,98.34,4700.0,89.2444,89.2807,89.2172,89.2444,4700.0
2013-12-27 12:20:00,98.38,98.39,98.28,98.28,2500.0,89.2807,89.2898,89.19,89.19,2500.0
2013-12-27 12:30:00,98.28,98.33,98.21,98.26,3700.0,89.19,89.2353,89.1264,89.1718,3700.0
2013-12-27 12:40:00,98.35,98.35,98.24,98.24,3100.0,89.2535,89.2535,89.1537,89.1537,3100.0
2013-12-27 12:50:00,98.33,98.33,98.17,98.21,5100.0,89.2353,89.2353,89.0901,89.1264,5100.0
2013-12-27 13:00:00,98.21,98.33,98.19,98.26,4100.0,89.1264,89.2353,89.1083,89.1718,4100.0
2013-12-27 13:10:00,98.31,98.35,98.26,98.32,5500.0,89.2172,89.2535,89.1718,89.2263,5500.0
2013-12-27 13:20:00,98.3,98.4,98.3,98.36,2300.0,89.2081,89.2989,89.2081,89.2626,2300.0
2013-12-27 13:30:00,98.42,98.42,98.33,98.35,2500.0,89.317,89.317,89.2353,89.2535,2500.0
2013-12-27 13:40:00,98.34,98.34,98.26,98.29,4900.0,89.2444,89.2444,89.1718,89.199,4900.0
2013-12-27 13:50:00,98.31,98.5,98.29,98.45,8400.0,89.2172,89.3896,89.199,89.3442,8400.0
2013-12-27 14:00:00,98.47,98.53,98.44,98.51,2100.0,89.3624,89.4168,89.3352,89.3987,2100.0
2013-12-27 14:10:00,98.5,98.6,98.49,98.59,5800.0,89.3896,89.4804,89.3805,89.4713,5800.0
2013-12-27 14:20:00,98.61,98.72,98.6,98.67,6400.0,89.4894,89.5893,89.4804,89.5439,6400.0
2013-12-27 14:30:00,98.7,98.8,98.66,98.79,12700.0,89.5711,89.6619,89.5348,89.6528,12700.0
2013-12-27 14:40:00,98.8,98.95,98.8,98.95,9500.0,89.6619,89.798,89.6619,89.798,9500.0
2013-12-27 14:50:00,98.94,99.1,98.94,98.99,19800.0,89.7889,89.9341,89.7889,89.8343,19800.0
2013-12-27 15:00:00,98.98,99.02,98.96,99.0,10600.0,89.8252,89.8615,89.8071,89.8434,10600.0
2013-12-27 15:10:00,98.99,99.01,98.81,98.81,29300.0,89.8343,89.8524,89.6709,89.6709,29300.0
2013-12-27 15:20:00,98.85,99.04,98.84,99.04,17500.0,89.7072,89.8797,89.6982,89.8797,17500.0
2013-12-27 15:30:00,99.03,99.15,99.01,99.14,12300.0,89.8706,89.9795,89.8524,89.9704,12300.0
2013-12-27 15:40:00,99.12,99.16,99.07,99.07,17900.0,89.9523,89.9886,89.9069,89.9069,17900.0
2013-12-27 15:50:00,99.06,99.15,99.03,99.06,24300.0,89.8978,89.9795,89.8706,89.8978,24300.0
2013-12-30 09:30:00,99.34,99.55,98.62,99.39,6300.0,90.1519,90.3425,89.4985,90.1973,6300.0
2013-12-30 09:40:00,99.4,100.13,99.4,99.94,17700.0,90.2064,90.8688,90.2064,90.6964,17700.0
2013-12-30 09:50:00,99.95,100.11,99.9,99.94,29700.0,90.7055,90.8507,90.6601,90.6964,29700.0
2013-12-30 10:00:00,99.92,99.92,99.76,99.85,6900.0,90.6783,90.6783,90.5331,90.6147,6900.0
2013-12-30 10:10:00,99.82,100.13,99.82,100.11,33400.0,90.5875,90.8688,90.5875,90.8507,33400.0
2013-12-30 10:20:00,100.12,100.44,100.1,100.38,15300.0,90.8598,91.1502,90.8416,91.0957,15300.0
2013-12-30 10:30:00,100.53,100.72,100.45,100.66,13600.0,91.2318,91.4043,91.1592,91.3498,13600.0
2013-12-30 10:40:00,100.7,100.75,100.55,100.75,23500.0,91.3861,91.4315,91.25,91.4315,23500.0
2013-12-30 10:50:00,100.76,100.82,100.65,100.71,19600.0,91.4406,91.495,91.3407,91.3952,19600.0
2013-12-30 11:00:00,100.71,100.71,100.41,100.44,5400.0,91.3952,91.3952,91.1229,91.1502,5400.0
2013-12-30 11:10:00,100.34,100.43,100.25,100.36,8200.0,91.0594,91.1411,90.9777,91.0776,8200.0
2013-12-30 11:20:00,100.4,100.43,100.3,100.3,7000.0,91.1139,91.1411,91.0231,91.0231,7000.0
2013-12-30 11:30:00,100.25,100.28,99.94,100.06,29000.0,90.9777,91.005,90.6964,90.8053,29000.0
2013-12-30 11:40:00,100.06,100.28,100.05,100.28,6300.0,90.8053,91.005,90.7962,91.005,6300.0
2013-12-30 11:50:00,100.26,100.42,100.19,100.22,13000.0,90.9868,91.132,90.9233,90.9505,13000.0
2013-12-30 12:00:00,100.32,100.32,100.24,100.27,3500.0,91.0413,91.0413,90.9687,90.9959,3500.0
2013-12-30 12:10:00,100.25,100.39,100.23,100.34,7000.0,90.9777,91.1048,90.9596,91.0594,7000.0
2013-12-30 12:20:00,100.34,100.34,100.18,100.18,7700.0,91.0594,91.0594,90.9142,90.9142,7700.0
2013-12-30 12:30:00,100.19,100.2,100.08,100.17,6200.0,90.9233,90.9324,90.8235,90.9051,6200.0
2013-12-30 12:40:00,100.18,100.27,100.17,100.22,4000.0,90.9142,90.9959,90.9051,90.9505,4000.0
2013-12-30 12:50:00,100.23,100.28,100.2,100.26,5000.0,90.9596,91.005,90.9324,90.9868,5000.0
2013-12-30 13:00:00,100.26,100.35,100.26,100.35,5700.0,90.9868,91.0685,90.9868,91.0685,5700.0
2013-12-30 13:10:00,100.36,100.38,100.34,100.34,1900.0,91.0776,91.0957,91.0594,91.0594,1900.0
2013-12-30 13:20:00,100.38,100.43,100.35,100.43,3900.0,91.0957,91.1411,91.0685,91.1411,3900.0
2013-12-30 13:30:00,100.43,100.47,100.36,100.36,8700.0,91.1411,91.1774,91.0776,91.0776,8700.0
2013-12-30 13:40:00,100.36,100.5,100.32,100.42,6000.0,91.0776,91.2046,91.0413,91.132,6000.0
2013-12-30 13:50:00,100.49,100.5,100.46,100.47,10200.0,91.1955,91.2046,91.1683,91.1774,10200.0
2013-12-30 14:00:00,100.46,100.56,100.44,100.54,5500.0,91.1683,91.2591,91.1502,91.2409,5500.0
2013-12-30 14:10:00,100.5,100.55,100.32,100.32,5500.0,91.2046,91.25,91.0413,91.0413,5500.0
2013-12-30 14:20:00,100.36,100.42,100.33,100.35,8600.0,91.0776,91.132,91.0503,91.0685,8600.0
2013-12-30 14:30:00,100.35,100.39,100.29,100.38,4600.0,91.0685,91.1048,91.014,91.0957,4600.0
2013-12-30 14:40:00,100.39,100.42,100.36,100.36,4000.0,91.1048,91.132,91.0776,91.0776,4000.0
2013-12-30 14:50:00,100.34,100.36,100.17,100.22,5300.0,91.0594,91.0776,90.9051,90.9505,5300.0
2013-12-30 15:00:00,100.26,100.27,100.13,100.19,8700.0,90.9868,90.9959,90.8688,90.9233,8700.0
2013-12-30 15:10:00,100.17,100.22,100.08,100.18,11500.0,90.9051,90.9505,90.8235,90.9142,11500.0
2013-12-30 15:20:00,100.18,100.22,100.12,100.22,6200.0,90.9142,90.9505,90.8598,90.9505,6200.0
2013-12-30 15:30:00,100.23,100.23,100.09,100.14,14100.0,90.9596,90.9596,90.8325,90.8779,14100.0
2013-12-30 15:40:00,100.15,100.22,100.09,100.22,17500.0,90.887,90.9505,90.8325,90.9505,17500.0
2013-12-30 15:50:00,100.18,100.22,100.11,100.16,37800.0,90.9142,90.9505,90.8507,90.8961,37800.0
2013-12-31 09:30:00,100.2,100.88,100.2,100.76,4100.0,90.9324,91.5495,90.9324,91.4406,4100.0
2013-12-31 09:40:00,100.65,100.66,100.25,100.4,4500.0,91.3407,91.3498,90.9777,91.1139,4500.0
2013-12-31 09:50:00,100.56,100.9,100.56,100.74,4000.0,91.2591,91.5676,91.2591,91.4224,4000.0
2013-12-31 10:00:00,100.67,100.86,100.66,100.73,5000.0,91.3589,91.5313,91.3498,91.4133,5000.0
2013-12-31 10:10:00,100.7,100.77,100.58,100.63,5600.0,91.3861,91.4496,91.2772,91.3226,5600.0
2013-12-31 10:20:00,100.64,100.66,100.59,100.61,3800.0,91.3317,91.3498,91.2863,91.3044,3800.0
2013-12-31 10:30:00,100.62,100.66,100.45,100.51,9300.0,91.3135,91.3498,91.1592,91.2137,9300.0
2013-12-31 10:40:00,100.51,100.51,100.31,100.42,10200.0,91.2137,91.2137,91.0322,91.132,10200.0
2013-12-31 10:50:00,100.42,100.42,100.29,100.32,5100.0,91.132,91.132,91.014,91.0413,5100.0
2013-12-31 11:00:00,100.34,100.65,100.34,100.65,7500.0,91.0594,91.3407,91.0594,91.3407,7500.0
2013-12-31 11:10:00,100.61,101.0,100.61,101.0,8000.0,91.3044,91.6584,91.3044,91.6584,8000.0
2013-12-31 11:20:00,101.0,101.27,100.83,101.27,15900.0,91.6584,91.9034,91.5041,91.9034,15900.0
2013-12-31 11:30:00,101.21,101.29,100.88,100.9,7800.0,91.849,91.9216,91.5495,91.5676,7800.0
2013-12-31 11:40:00,100.9,100.93,100.83,100.89,6700.0,91.5676,91.5948,91.5041,91.5585,6700.0
2013-12-31 11:50:00,100.9,100.9,100.88,100.9,6100.0,91.5676,91.5676,91.5495,91.5676,6100.0
2013-12-31 12:00:00,100.85,100.9,100.6,100.66,7100.0,91.5222,91.5676,91.2954,91.3498,7100.0
2013-12-31 12:10:00,100.65,100.72,100.6,100.7,4400.0,91.3407,91.4043,91.2954,91.3861,4400.0
2013-12-31 12:20:00,100.71,100.71,100.51,100.62,12400.0,91.3952,91.3952,91.2137,91.3135,12400.0
2013-12-31 12:30:00,100.62,100.66,100.58,100.64,3800.0,91.3135,91.3498,91.2772,91.3317,3800.0
2013-12-31 12:40:00,100.62,100.64,100.44,100.49,4700.0,91.3135,91.3317,91.1502,91.1955,4700.0
2013-12-31 12:50:00,100.45,100.51,100.22,100.36,12300.0,91.1592,91.2137,90.9505,91.0776,12300.0
2013-12-31 13:00:00,100.29,100.32,100.19,100.22,4200.0,91.014,91.0413,90.9233,90.9505,4200.0
2013-12-31 13:10:00,100.22,100.25,100.15,100.17,9000.0,90.9505,90.9777,90.887,90.9051,9000.0
2013-12-31 13:20:00,100.16,100.21,100.14,100.14,8600.0,90.8961,90.9414,90.8779,90.8779,8600.0
2013-12-31 13:30:00,100.13,100.16,100.04,100.08,10900.0,90.8688,90.8961,90.7872,90.8235,10900.0
2013-12-31 13:40:00,100.1,100.15,100.0,100.15,6100.0,90.8416,90.887,90.7509,90.887,6100.0
2013-12-31 13:50:00,100.17,100.35,100.17,100.28,5900.0,90.9051,91.0685,90.9051,91.005,5900.0
2013-12-31 14:00:00,100.28,100.28,100.19,100.2,5000.0,91.005,91.005,90.9233,90.9324,5000.0
2013-12-31 14:10:00,100.25,100.26,100.16,100.21,4100.0,90.9777,90.9868,90.8961,90.9414,4100.0
2013-12-31 14:20:00,100.25,100.26,100.18,100.22,5600.0,90.9777,90.9868,90.9142,90.9505,5600.0
2013-12-31 14:30:00,100.22,100.26,100.13,100.15,4800.0,90.9505,90.9868,90.8688,90.887,4800.0
2013-12-31 14:40:00,100.17,100.19,99.96,99.97,11800.0,90.9051,90.9233,90.7146,90.7236,11800.0
2013-12-31 14:50:00,99.96,100.03,99.89,99.97,10600.0,90.7146,90.7781,90.651,90.7236,10600.0
2013-12-31 15:00:00,99.97,100.07,99.92,100.07,4100.0,90.7236,90.8144,90.6783,90.8144,4100.0
2013-12-31 15:10:00,100.06,100.22,100.06,100.22,4400.0,90.8053,90.9505,90.8053,90.9505,4400.0
2013-12-31 15:20:00,100.22,100.32,100.22,100.27,4000.0,90.9505,91.0413,90.9505,90.9959,4000.0
2013-12-31 15:30:00,100.27,100.27,99.99,100.0,15200.0,90.9959,90.9959,90.7418,90.7509,15200.0
2013-12-31 15:40:00,100.08,100.08,99.85,99.95,24900.0,90.8235,90.8235,90.6147,90.7055,24900.0
2013-12-31 15:50:00,99.95,100.06,99.81,99.94,39900.0,90.7055,90.8053,90.5784,90.6964,39900.0
2014-01-02 09:30:00,99.81,100.18,99.05,99.05,5400.0,90.5784,90.9142,89.8887,89.8887,5400.0
2014-01-02 09:40:00,99.16,99.74,99.02,99.51,12700.0,89.9886,90.5149,89.8615,90.3062,12700.0
2014-01-02 09:50:00,99.42,99.45,99.12,99.32,14600.0,90.2245,90.2517,89.9523,90.1338,14600.0
2014-01-02 10:00:00,99.23,99.38,98.99,99.18,8300.0,90.0521,90.1882,89.8343,90.0067,8300.0
2014-01-02 10:10:00,99.18,99.45,99.18,99.3,5800.0,90.0067,90.2517,90.0067,90.1156,5800.0
2014-01-02 10:20:00,99.28,99.33,99.19,99.25,3900.0,90.0975,90.1428,90.0158,90.0702,3900.0
2014-01-02 10:30:00,99.3,99.38,99.11,99.27,5000.0,90.1156,90.1882,89.9432,90.0884,5000.0
2014-01-02 10:40:00,99.29,99.39,99.2,99.34,2800.0,90.1065,90.1973,90.0249,90.1519,2800.0
2014-01-02 10:50:00,99.35,99.35,99.1,99.21,7900.0,90.161,90.161,89.9341,90.0339,7900.0
2014-01-02 11:00:00,99.23,99.27,99.05,99.19,8500.0,90.0521,90.0884,89.8887,90.0158,8500.0
2014-01-02 11:10:00,99.15,99.41,99.14,99.35,10300.0,89.9795,90.2154,89.9704,90.161,10300.0
2014-01-02 11:20:00,99.39,99.45,99.24,99.29,13100.0,90.1973,90.2517,90.0612,90.1065,13100.0
2014-01-02 11:30:00,99.29,99.41,99.17,99.3,8100.0,90.1065,90.2154,89.9976,90.1156,8100.0
2014-01-02 11:40:00,99.32,99.49,99.27,99.29,10000.0,90.1338,90.288,90.0884,90.1065,10000.0
2014-01-02 11:50:00,99.28,99.32,99.08,99.28,9900.0,90.0975,90.1338,89.916,90.0975,9900.0
2014-01-02 12:00:00,99.29,99.31,99.22,99.31,4700.0,90.1065,90.1247,90.043,90.1247,4700.0
2014-01-02 12:10:00,99.34,99.35,99.12,99.12,3200.0,90.1519,90.161,89.9523,89.9523,3200.0
2014-01-02 12:20:00,99.12,99.18,98.9,98.94,4800.0,89.9523,90.0067,89.7526,89.7889,4800.0
2014-01-02 12:30:00,98.86,99.08,98.8,99.08,4600.0,89.7163,89.916,89.6619,89.916,4600.0
2014-01-02 12:40:00,98.98,99.07,98.74,98.95,3500.0,89.8252,89.9069,89.6074,89.798,3500.0
2014-01-02 12:50:00,98.85,99.0,98.84,98.99,3200.0,89.7072,89.8434,89.6982,89.8343,3200.0
2014-01-02 13:00:00,98.96,99.08,98.96,99.01,4800.0,89.8071,89.916,89.8071,89.8524,4800.0
2014-01-02 13:10:00,99.01,99.15,99.01,99.15,5700.0,89.8524,89.9795,89.8524,89.9795,5700.0
2014-01-02 13:20:00,99.13,99.14,98.88,98.98,5700.0,89.9613,89.9704,89.7345,89.8252,5700.0
2014-01-02 13:30:00,98.94,99.02,98.87,99.0,8600.0,89.7889,89.8615,89.7254,89.8434,8600.0
2014-01-02 13:40:00,98.98,99.17,98.94,99.14,9000.0,89.8252,89.9976,89.7889,89.9704,9000.0
2014-01-02 13:50:00,99.18,99.19,99.0,99.11,9200.0,90.0067,90.0158,89.8434,89.9432,9200.0
2014-01-02 14:00:00,99.18,99.19,99.14,99.16,4800.0,90.0067,90.0158,89.9704,89.9886,4800.0
2014-01-02 14:10:00,99.16,99.2,98.97,99.0,10900.0,89.9886,90.0249,89.8161,89.8434,10900.0
2014-01-02 14:20:00,98.98,99.07,98.9,99.07,8900.0,89.8252,89.9069,89.7526,89.9069,8900.0
2014-01-02 14:30:00,99.07,99.1,99.01,99.04,8700.0,89.9069,89.9341,89.8524,89.8797,8700.0
2014-01-02 14:40:00,99.04,99.22,99.03,99.22,6300.0,89.8797,90.043,89.8706,90.043,6300.0
2014-01-02 14:50:00,99.19,99.39,99.19,99.29,9100.0,90.0158,90.1973,90.0158,90.1065,9100.0
2014-01-02 15:00:00,99.26,99.35,99.25,99.31,6400.0,90.0793,90.161,90.0702,90.1247,6400.0
2014-01-02 15:10:00,99.33,99.56,99.31,99.56,14500.0,90.1428,90.3516,90.1247,90.3516,14500.0
2014-01-02 15:20:00,99.55,99.65,99.44,99.44,26300.0,90.3425,90.4332,90.2427,90.2427,26300.0
2014-01-02 15:30:00,99.44,99.64,99.36,99.54,27900.0,90.2427,90.4242,90.1701,90.3334,27900.0
2014-01-02 15:40:00,99.53,99.71,99.44,99.64,31400.0,90.3243,90.4877,90.2427,90.4242,31400.0
2014-01-02 15:50:00,99.65,99.7,99.49,99.51,53200.0,90.4332,90.4786,90.288,90.3062,53200.0
2014-01-03 09:30:00,99.45,100.57,99.35,100.4,5900.0,90.2517,91.2681,90.161,91.1139,5900.0
2014-01-03 09:40:00,100.4,100.4,99.6,99.87,3000.0,91.1139,91.1139,90.3879,90.6329,3000.0
2014-01-03 09:50:00,99.89,100.11,99.89,100.03,2600.0,90.651,90.8507,90.651,90.7781,2600.0
2014-01-03 10:00:00,99.97,100.04,99.88,99.99,1600.0,90.7236,90.7872,90.642,90.7418,1600.0
2014-01-03 10:10:00,99.89,100.31,99.89,100.14,4700.0,90.651,91.0322,90.651,90.8779,4700.0
2014-01-03 10:20:00,100.16,100.16,100.03,100.12,900.0,90.8961,90.8961,90.7781,90.8598,900.0
2014-01-03 10:30:00,100.04,100.08,99.94,100.06,3200.0,90.7872,90.8235,90.6964,90.8053,3200.0
2014-01-03 10:40:00,100.05,100.06,99.78,99.82,5700.0,90.7962,90.8053,90.5512,90.5875,5700.0
2014-01-03 10:50:00,99.84,100.14,99.78,99.95,5200.0,90.6057,90.8779,90.5512,90.7055,5200.0
2014-01-03 11:00:00,99.95,99.98,99.84,99.98,2800.0,90.7055,90.7327,90.6057,90.7327,2800.0
2014-01-03 11:10:00,99.91,99.91,99.65,99.76,8600.0,90.6692,90.6692,90.4332,90.5331,8600.0
2014-01-03 11:20:00,99.76,99.76,99.47,99.53,3900.0,90.5331,90.5331,90.2699,90.3243,3900.0
2014-01-03 11:30:00,99.48,99.49,99.39,99.4,1500.0,90.279,90.288,90.1973,90.2064,1500.0
2014-01-03 11:40:00,99.42,99.65,99.42,99.62,8300.0,90.2245,90.4332,90.2245,90.406,8300.0
2014-01-03 11:50:00,99.64,99.72,99.57,99.59,5900.0,90.4242,90.4968,90.3606,90.3788,5900.0
2014-01-03 12:00:00,99.66,99.71,99.57,99.64,4200.0,90.4423,90.4877,90.3606,90.4242,4200.0
2014-01-03 12:10:00,99.66,99.76,99.66,99.7,3200.0,90.4423,90.5331,90.4423,90.4786,3200.0
2014-01-03 12:20:00,99.73,99.77,99.69,99.76,2900.0,90.5058,90.5421,90.4695,90.5331,2900.0
2014-01-03 12:30:00,99.76,99.77,99.64,99.71,3400.0,90.5331,90.5421,90.4242,90.4877,3400.0
2014-01-03 12:40:00,99.76,99.76,99.61,99.61,4100.0,90.5331,90.5331,90.3969,90.3969,4100.0
2014-01-03 12:50:00,99.66,99.66,99.54,99.54,1700.0,90.4423,90.4423,90.3334,90.3334,1700.0
2014-01-03 13:00:00,99.61,99.62,99.53,99.54,3100.0,90.3969,90.406,90.3243,90.3334,3100.0
2014-01-03 13:10:00,99.58,99.6,99.45,99.45,6000.0,90.3697,90.3879,90.2517,90.2517,6000.0
2014-01-03 13:20:00,99.49,99.56,99.47,99.56,2700.0,90.288,90.3516,90.2699,90.3516,2700.0
2014-01-03 13:30:00,99.49,99.5,99.32,99.39,3100.0,90.288,90.2971,90.1338,90.1973,3100.0
2014-01-03 13:40:00,99.31,99.32,99.22,99.23,2500.0,90.1247,90.1338,90.043,90.0521,2500.0
2014-01-03 13:50:00,99.25,99.3,99.23,99.29,4000.0,90.0702,90.1156,90.0521,90.1065,4000.0
2014-01-03 14:00:00,99.29,99.37,99.22,99.22,1800.0,90.1065,90.1791,90.043,90.043,1800.0
2014-01-03 14:10:00,99.14,99.26,99.09,99.17,3500.0,89.9704,90.0793,89.925,89.9976,3500.0
2014-01-03 14:20:00,99.24,99.25,99.17,99.25,2400.0,90.0612,90.0702,89.9976,90.0702,2400.0
2014-01-03 14:30:00,99.25,99.25,99.13,99.17,3900.0,90.0702,90.0702,89.9613,89.9976,3900.0
2014-01-03 14:40:00,99.19,99.36,99.17,99.36,4200.0,90.0158,90.1701,89.9976,90.1701,4200.0
2014-01-03 14:50:00,99.35,99.45,99.35,99.4,5700.0,90.161,90.2517,90.161,90.2064,5700.0
2014-01-03 15:00:00,99.4,99.41,99.35,99.37,4600.0,90.2064,90.2154,90.161,90.1791,4600.0
2014-01-03 15:10:00,99.34,99.54,99.34,99.42,6300.0,90.1519,90.3334,90.1519,90.2245,6300.0
2014-01-03 15:20:00,99.36,99.44,99.34,99.42,7900.0,90.1701,90.2427,90.1519,90.2245,7900.0
2014-01-03 15:30:00,99.42,99.53,99.42,99.53,8900.0,90.2245,90.3243,90.2245,90.3243,8900.0
2014-01-03 15:40:00,99.52,99.57,99.44,99.55,16800.0,90.3153,90.3606,90.2427,90.3425,16800.0
2014-01-03 15:50:00,99.55,99.55,99.31,99.38,24200.0,90.3425,90.3425,90.1247,90.1882,24200.0
2014-01-06 09:30:00,100.22,100.22,99.7,100.0,3600.0,90.9505,90.9505,90.4786,90.7509,3600.0
2014-01-06 09:40:00,100.02,100.02,99.17,99.17,3400.0,90.769,90.769,89.9976,89.9976,3400.0
2014-01-06 09:50:00,99.2,99.7,99.01,99.7,3500.0,90.0249,90.4786,89.8524,90.4786,3500.0
2014-01-06 10:00:00,99.45,99.67,99.43,99.67,1900.0,90.2517,90.4514,90.2336,90.4514,1900.0
2014-01-06 10:10:00,99.54,99.54,99.21,99.38,1900.0,90.3334,90.3334,90.0339,90.1882,1900.0
2014-01-06 10:20:00,99.39,99.53,99.15,99.15,4000.0,90.1973,90.3243,89.9795,89.9795,4000.0
2014-01-06 10:30:00,99.11,99.33,99.11,99.33,7300.0,89.9432,90.1428,89.9432,90.1428,7300.0
2014-01-06 10:40:00,99.25,99.31,99.06,99.06,1800.0,90.0702,90.1247,89.8978,89.8978,1800.0
2014-01-06 10:50:00,99.03,99.15,98.93,99.04,3900.0,89.8706,89.9795,89.7798,89.8797,3900.0
2014-01-06 11:00:00,99.03,99.16,98.95,99.02,2800.0,89.8706,89.9886,89.798,89.8615,2800.0
2014-01-06 11:10:00,99.02,99.05,98.68,98.79,20300.0,89.8615,89.8887,89.553,89.6528,20300.0
2014-01-06 11:20:00,98.8,99.18,98.73,99.18,11000.0,89.6619,90.0067,89.5983,90.0067,11000.0
2014-01-06 11:30:00,99.13,99.14,98.88,98.93,8400.0,89.9613,89.9704,89.7345,89.7798,8400.0
2014-01-06 11:40:00,98.94,99.05,98.94,98.96,3900.0,89.7889,89.8887,89.7889,89.8071,3900.0
2014-01-06 11:50:00,99.03,99.26,98.96,99.25,3700.0,89.8706,90.0793,89.8071,90.0702,3700.0
2014-01-06 12:00:00,99.29,99.29,99.08,99.26,2500.0,90.1065,90.1065,89.916,90.0793,2500.0
2014-01-06 12:10:00,99.19,99.28,99.14,99.28,3200.0,90.0158,90.0975,89.9704,90.0975,3200.0
2014-01-06 12:20:00,99.29,99.52,99.29,99.51,3000.0,90.1065,90.3153,90.1065,90.3062,3000.0
2014-01-06 12:30:00,99.37,99.46,99.17,99.17,4200.0,90.1791,90.2608,89.9976,89.9976,4200.0
2014-01-06 12:40:00,99.16,99.34,99.06,99.34,3200.0,89.9886,90.1519,89.8978,90.1519,3200.0
2014-01-06 12:50:00,99.33,99.34,99.08,99.11,5500.0,90.1428,90.1519,89.916,89.9432,5500.0
2014-01-06 13:00:00,99.08,99.18,98.99,98.99,4600.0,89.916,90.0067,89.8343,89.8343,4600.0
2014-01-06 13:10:00,99.06,99.06,98.94,98.96,2700.0,89.8978,89.8978,89.7889,89.8071,2700.0
2014-01-06 13:20:00,99.01,99.08,98.96,99.06,3100.0,89.8524,89.916,89.8071,89.8978,3100.0
2014-01-06 13:30:00,99.07,99.07,98.93,99.01,6000.0,89.9069,89.9069,89.7798,89.8524,6000.0
2014-01-06 13:40:00,99.06,99.11,98.98,98.98,2300.0,89.8978,89.9432,89.8252,89.8252,2300.0
2014-01-06 13:50:00,98.99,99.16,98.99,99.11,6700.0,89.8343,89.9886,89.8343,89.9432,6700.0
2014-01-06 14:00:00,99.16,99.17,98.84,98.84,3900.0,89.9886,89.9976,89.6982,89.6982,3900.0
2014-01-06 14:10:00,98.89,98.96,98.83,98.83,2700.0,89.7435,89.8071,89.6891,89.6891,2700.0
2014-01-06 14:20:00,98.89,99.0,98.88,98.98,3100.0,89.7435,89.8434,89.7345,89.8252,3100.0
2014-01-06 14:30:00,98.93,99.09,98.93,99.07,4100.0,89.7798,89.925,89.7798,89.9069,4100.0
2014-01-06 14:40:00,99.07,99.14,98.85,98.94,4200.0,89.9069,89.9704,89.7072,89.7889,4200.0
2014-01-06 14:50:00,98.92,98.95,98.77,98.78,8000.0,89.7708,89.798,89.6346,89.6437,8000.0
2014-01-06 15:00:00,98.76,98.76,98.63,98.66,5900.0,89.6256,89.6256,89.5076,89.5348,5900.0
2014-01-06 15:10:00,98.66,98.78,98.66,98.75,7000.0,89.5348,89.6437,89.5348,89.6165,7000.0
2014-01-06 15:20:00,98.71,98.8,98.66,98.78,7500.0,89.5802,89.6619,89.5348,89.6437,7500.0
2014-01-06 15:30:00,98.77,98.8,98.66,98.71,9900.0,89.6346,89.6619,89.5348,89.5802,9900.0
2014-01-06 15:40:00,98.71,98.94,98.69,98.85,18200.0,89.5802,89.7889,89.562,89.7072,18200.0
2014-01-06 15:50:00,98.86,98.87,98.68,98.69,38500.0,89.7163,89.7254,89.553,89.562,38500.0
2014-01-07 09:30:00,99.34,99.53,98.93,99.53,22200.0,90.1519,90.3243,89.7798,90.3243,22200.0
2014-01-07 09:40:00,99.52,99.74,99.51,99.69,1500.0,90.3153,90.5149,90.3062,90.4695,1500.0
2014-01-07 09:50:00,99.6,99.98,99.54,99.98,5000.0,90.3879,90.7327,90.3334,90.7327,5000.0
2014-01-07 10:00:00,100.1,100.12,100.0,100.03,2500.0,90.8416,90.8598,90.7509,90.7781,2500.0
2014-01-07 10:10:00,100.08,100.17,100.06,100.16,1100.0,90.8235,90.9051,90.8053,90.8961,1100.0
2014-01-07 10:20:00,100.2,100.4,100.16,100.25,9300.0,90.9324,91.1139,90.8961,90.9777,9300.0
2014-01-07 10:30:00,100.29,100.49,100.28,100.46,4500.0,91.014,91.1955,91.005,91.1683,4500.0
2014-01-07 10:40:00,100.6,100.6,100.37,100.37,6100.0,91.2954,91.2954,91.0866,91.0866,6100.0
2014-01-07 10:50:00,100.4,100.62,100.36,100.53,13400.0,91.1139,91.3135,91.0776,91.2318,13400.0
2014-01-07 11:00:00,100.54,100.61,100.5,100.54,2900.0,91.2409,91.3044,91.2046,91.2409,2900.0
2014-01-07 11:10:00,100.54,100.68,100.51,100.66,11600.0,91.2409,91.368,91.2137,91.3498,11600.0
2014-01-07 11:20:00,100.65,100.65,100.43,100.43,14800.0,91.3407,91.3407,91.1411,91.1411,14800.0
2014-01-07 11:30:00,100.39,100.49,100.22,100.38,6000.0,91.1048,91.1955,90.9505,91.0957,6000.0
2014-01-07 11:40:00,100.37,100.37,100.17,100.32,3100.0,91.0866,91.0866,90.9051,91.0413,3100.0
2014-01-07 11:50:00,100.31,100.31,100.09,100.24,2600.0,91.0322,91.0322,90.8325,90.9687,2600.0
2014-01-07 12:00:00,100.16,100.23,100.14,100.17,4900.0,90.8961,90.9596,90.8779,90.9051,4900.0
2014-01-07 12:10:00,100.19,100.2,100.09,100.14,3600.0,90.9233,90.9324,90.8325,90.8779,3600.0
2014-01-07 12:20:00,100.17,100.29,100.13,100.17,4800.0,90.9051,91.014,90.8688,90.9051,4800.0
2014-01-07 12:30:00,100.21,100.34,100.15,100.19,5100.0,90.9414,91.0594,90.887,90.9233,5100.0
2014-01-07 12:40:00,100.2,100.33,100.16,100.26,1800.0,90.9324,91.0503,90.8961,90.9868,1800.0
2014-01-07 12:50:00,100.29,100.33,100.28,100.31,1700.0,91.014,91.0503,91.005,91.0322,1700.0
2014-01-07 13:00:00,100.35,100.4,100.24,100.39,1300.0,91.0685,91.1139,90.9687,91.1048,1300.0
2014-01-07 13:10:00,100.4,100.41,100.28,100.35,1300.0,91.1139,91.1229,91.005,91.0685,1300.0
2014-01-07 13:20:00,100.34,100.34,100.17,100.22,2800.0,91.0594,91.0594,90.9051,90.9505,2800.0
2014-01-07 13:30:00,100.23,100.34,100.18,100.33,6000.0,90.9596,91.0594,90.9142,91.0503,6000.0
2014-01-07 13:40:00,100.33,100.33,100.24,100.32,2800.0,91.0503,91.0503,90.9687,91.0413,2800.0
2014-01-07 13:50:00,100.31,100.31,100.1,100.15,8600.0,91.0322,91.0322,90.8416,90.887,8600.0
2014-01-07 14:00:00,100.12,100.12,99.93,99.93,10200.0,90.8598,90.8598,90.6873,90.6873,10200.0
2014-01-07 14:10:00,99.87,99.98,99.82,99.96,5800.0,90.6329,90.7327,90.5875,90.7146,5800.0
2014-01-07 14:20:00,99.97,100.1,99.94,100.09,2300.0,90.7236,90.8416,90.6964,90.8325,2300.0
2014-01-07 14:30:00,100.07,100.31,100.07,100.3,19100.0,90.8144,91.0322,90.8144,91.0231,19100.0
2014-01-07 14:40:00,100.3,100.32,100.24,100.32,9300.0,91.0231,91.0413,90.9687,91.0413,9300.0
2014-01-07 14:50:00,100.32,100.51,100.31,100.5,24100.0,91.0413,91.2137,91.0322,91.2046,24100.0
2014-01-07 15:00:00,100.51,100.65,100.51,100.64,9500.0,91.2137,91.3407,91.2137,91.3317,9500.0
2014-01-07 15:10:00,100.65,100.7,100.55,100.62,19700.0,91.3407,91.3861,91.25,91.3135,19700.0
2014-01-07 15:20:00,100.65,100.76,100.65,100.7,10200.0,91.3407,91.4406,91.3407,91.3861,10200.0
2014-01-07 15:30:00,100.7,100.72,100.65,100.67,16900.0,91.3861,91.4043,91.3407,91.3589,16900.0
2014-01-07 15:40:00,100.71,100.73,100.68,100.73,14700.0,91.3952,91.4133,91.368,91.4133,14700.0
2014-01-07 15:50:00,100.72,100.79,100.67,100.76,48400.0,91.4043,91.4678,91.3589,91.4406,48400.0
2014-01-08 09:30:00,100.91,101.16,100.3,101.02,40800.0,91.5767,91.8036,91.0231,91.6765,40800.0
2014-01-08 09:40:00,101.02,101.15,100.85,100.97,16100.0,91.6765,91.7945,91.5222,91.6312,16100.0
2014-01-08 09:50:00,100.98,101.62,100.95,101.36,12900.0,91.6402,92.221,91.613,91.9851,12900.0
2014-01-08 10:00:00,101.41,101.66,101.36,101.56,4500.0,92.0305,92.2573,91.9851,92.1666,4500.0
2014-01-08 10:10:00,101.58,101.59,101.37,101.52,11800.0,92.1847,92.1938,91.9942,92.1303,11800.0
2014-01-08 10:20:00,101.53,101.69,101.38,101.61,10400.0,92.1394,92.2846,92.0032,92.212,10400.0
2014-01-08 10:30:00,101.6,102.01,101.59,101.78,7200.0,92.2029,92.575,92.1938,92.3662,7200.0
2014-01-08 10:40:00,101.74,102.12,101.71,102.12,14700.0,92.3299,92.6748,92.3027,92.6748,14700.0
2014-01-08 10:50:00,102.07,102.32,102.01,102.31,13300.0,92.6294,92.8563,92.575,92.8472,13300.0
2014-01-08 11:00:00,102.28,102.55,102.28,102.41,49000.0,92.82,93.065,92.82,92.938,49000.0
2014-01-08 11:10:00,102.42,102.54,102.22,102.25,53800.0,92.947,93.0559,92.7655,92.7928,53800.0
2014-01-08 11:20:00,102.26,102.4,102.24,102.33,16200.0,92.8018,92.9289,92.7837,92.8654,16200.0
2014-01-08 11:30:00,102.33,102.54,102.33,102.52,14800.0,92.8654,93.0559,92.8654,93.0378,14800.0
2014-01-08 11:40:00,102.54,102.89,102.52,102.77,11000.0,93.0559,93.3736,93.0378,93.2647,11000.0
2014-01-08 11:50:00,102.78,102.79,102.6,102.74,14500.0,93.2737,93.2828,93.1104,93.2374,14500.0
2014-01-08 12:00:00,102.74,102.99,102.72,102.94,18000.0,93.2374,93.4643,93.2193,93.4189,18000.0
2014-01-08 12:10:00,102.98,102.98,102.72,102.9,31000.0,93.4552,93.4552,93.2193,93.3826,31000.0
2014-01-08 12:20:00,102.88,102.88,102.74,102.81,10400.0,93.3645,93.3645,93.2374,93.301,10400.0
2014-01-08 12:30:00,102.79,102.79,102.41,102.41,9300.0,93.2828,93.2828,92.938,92.938,9300.0
2014-01-08 12:40:00,102.42,102.59,102.39,102.53,12900.0,92.947,93.1013,92.9198,93.0469,12900.0
2014-01-08 12:50:00,102.56,102.66,102.48,102.66,12600.0,93.0741,93.1648,93.0015,93.1648,12600.0
2014-01-08 13:00:00,102.66,102.77,102.57,102.69,12400.0,93.1648,93.2647,93.0832,93.1921,12400.0
2014-01-08 13:10:00,102.79,102.8,102.5,102.58,10100.0,93.2828,93.2919,93.0196,93.0922,10100.0
2014-01-08 13:20:00,102.64,102.69,102.42,102.59,12400.0,93.1467,93.1921,92.947,93.1013,12400.0
2014-01-08 13:30:00,102.59,102.73,102.56,102.65,12700.0,93.1013,93.2284,93.0741,93.1558,12700.0
2014-01-08 13:40:00,102.65,102.89,102.65,102.89,10000.0,93.1558,93.3736,93.1558,93.3736,10000.0
2014-01-08 13:50:00,102.9,103.02,102.8,102.91,33200.0,93.3826,93.4915,93.2919,93.3917,33200.0
2014-01-08 14:00:00,102.9,103.39,102.88,103.14,48600.0,93.3826,93.8273,93.3645,93.6004,48600.0
2014-01-08 14:10:00,103.15,103.22,103.08,103.1,18000.0,93.6095,93.673,93.546,93.5641,18000.0
2014-01-08 14:20:00,103.13,103.27,103.05,103.16,45900.0,93.5914,93.7184,93.5188,93.6186,45900.0
2014-01-08 14:30:00,103.14,103.14,102.97,103.0,26700.0,93.6004,93.6004,93.4462,93.4734,26700.0
2014-01-08 14:40:00,102.91,102.95,102.85,102.93,8200.0,93.3917,93.428,93.3373,93.4099,8200.0
2014-01-08 14:50:00,102.92,102.99,102.85,102.86,21100.0,93.4008,93.4643,93.3373,93.3463,21100.0
2014-01-08 15:00:00,102.92,103.01,102.82,103.01,26800.0,93.4008,93.4825,93.31,93.4825,26800.0
2014-01-08 15:10:00,103.0,103.04,102.81,102.81,6700.0,93.4734,93.5097,93.301,93.301,6700.0
2014-01-08 15:20:00,102.85,102.86,102.66,102.78,25800.0,93.3373,93.3463,93.1648,93.2737,25800.0
2014-01-08 15:30:00,102.81,103.23,102.8,103.23,21000.0,93.301,93.6821,93.2919,93.6821,21000.0
2014-01-08 15:40:00,103.21,103.37,103.13,103.37,38200.0,93.664,93.8092,93.5914,93.8092,38200.0
2014-01-08 15:50:00,103.35,103.52,103.26,103.45,61400.0,93.791,93.9453,93.7093,93.8818,61400.0
2014-01-09 09:30:00,103.38,103.8,103.38,103.69,13200.0,93.8182,94.1994,93.8182,94.0996,13200.0
2014-01-09 09:40:00,103.69,103.74,103.31,103.31,16800.0,94.0996,94.1449,93.7547,93.7547,16800.0
2014-01-09 09:50:00,103.31,103.47,103.03,103.4,14100.0,93.7547,93.8999,93.5006,93.8364,14100.0
2014-01-09 10:00:00,103.46,103.64,103.18,103.18,9100.0,93.8908,94.0542,93.6367,93.6367,9100.0
2014-01-09 10:10:00,103.07,103.14,102.87,102.87,8200.0,93.5369,93.6004,93.3554,93.3554,8200.0
2014-01-09 10:20:00,102.85,102.85,102.61,102.61,12500.0,93.3373,93.3373,93.1195,93.1195,12500.0
2014-01-09 10:30:00,102.69,102.7,102.52,102.61,3300.0,93.1921,93.2011,93.0378,93.1195,3300.0
2014-01-09 10:40:00,102.55,102.56,102.08,102.08,12100.0,93.065,93.0741,92.6385,92.6385,12100.0
2014-01-09 10:50:00,102.08,102.56,102.08,102.56,10400.0,92.6385,93.0741,92.6385,93.0741,10400.0
2014-01-09 11:00:00,102.57,102.7,102.15,102.65,16400.0,93.0832,93.2011,92.702,93.1558,16400.0
2014-01-09 11:10:00,102.61,102.96,102.55,102.84,17300.0,93.1195,93.4371,93.065,93.3282,17300.0
2014-01-09 11:20:00,102.88,103.0,102.8,102.95,9300.0,93.3645,93.4734,93.2919,93.428,9300.0
2014-01-09 11:30:00,102.86,103.06,102.85,103.0,35600.0,93.3463,93.5278,93.3373,93.4734,35600.0
2014-01-09 11:40:00,103.01,103.01,102.89,102.9,6700.0,93.4825,93.4825,93.3736,93.3826,6700.0
2014-01-09 11:50:00,102.94,102.99,102.89,102.91,5400.0,93.4189,93.4643,93.3736,93.3917,5400.0
2014-01-09 12:00:00,102.98,103.21,102.92,103.21,8600.0,93.4552,93.664,93.4008,93.664,8600.0
2014-01-09 12:10:00,103.21,103.67,103.21,103.54,9900.0,93.664,94.0814,93.664,93.9634,9900.0
2014-01-09 12:20:00,103.49,103.82,103.49,103.75,12200.0,93.9181,94.2175,93.9181,94.154,12200.0
2014-01-09 12:30:00,103.75,104.07,103.75,104.0,4100.0,94.154,94.4444,94.154,94.3809,4100.0
2014-01-09 12:40:00,103.97,104.07,103.96,104.07,7100.0,94.3537,94.4444,94.3446,94.4444,7100.0
2014-01-09 12:50:00,104.0,104.18,104.0,104.18,4900.0,94.3809,94.5443,94.3809,94.5443,4900.0
2014-01-09 13:00:00,104.24,104.24,104.02,104.06,7500.0,94.5987,94.5987,94.3991,94.4354,7500.0
2014-01-09 13:10:00,104.06,104.14,104.02,104.14,4500.0,94.4354,94.508,94.3991,94.508,4500.0
2014-01-09 13:20:00,104.14,104.39,104.11,104.25,15400.0,94.508,94.7348,94.4807,94.6078,15400.0
2014-01-09 13:30:00,104.19,104.28,104.09,104.27,10500.0,94.5533,94.635,94.4626,94.6259,10500.0
2014-01-09 13:40:00,104.26,104.37,104.21,104.31,10000.0,94.6169,94.7167,94.5715,94.6622,10000.0
2014-01-09 13:50:00,104.33,104.33,104.17,104.3,5400.0,94.6804,94.6804,94.5352,94.6532,5400.0
2014-01-09 14:00:00,104.23,104.3,103.94,104.04,15400.0,94.5896,94.6532,94.3265,94.4172,15400.0
2014-01-09 14:10:00,104.04,104.15,104.01,104.13,15900.0,94.4172,94.517,94.39,94.4989,15900.0
2014-01-09 14:20:00,104.13,104.28,104.13,104.25,18700.0,94.4989,94.635,94.4989,94.6078,18700.0
2014-01-09 14:30:00,104.23,104.25,104.12,104.25,12900.0,94.5896,94.6078,94.4898,94.6078,12900.0
2014-01-09 14:40:00,104.25,104.54,104.24,104.45,9100.0,94.6078,94.871,94.5987,94.7893,9100.0
2014-01-09 14:50:00,104.45,104.65,104.45,104.56,22100.0,94.7893,94.9708,94.7893,94.8891,22100.0
2014-01-09 15:00:00,104.56,104.66,104.54,104.6,40700.0,94.8891,94.9799,94.871,94.9254,40700.0
2014-01-09 15:10:00,104.61,104.69,104.55,104.67,18300.0,94.9345,95.0071,94.88,94.9889,18300.0
2014-01-09 15:20:00,104.67,104.93,104.61,104.92,30100.0,94.9889,95.2249,94.9345,95.2158,30100.0
2014-01-09 15:30:00,104.91,104.96,104.72,104.75,23300.0,95.2067,95.2521,95.0343,95.0615,23300.0
2014-01-09 15:40:00,104.75,104.83,104.67,104.83,45300.0,95.0615,95.1341,94.9889,95.1341,45300.0
2014-01-09 15:50:00,104.85,105.17,104.85,104.97,93300.0,95.1523,95.4427,95.1523,95.2612,93300.0
2014-01-10 09:30:00,105.15,105.5,104.98,105.44,7700.0,95.4245,95.7422,95.2703,95.6877,7700.0
2014-01-10 09:40:00,105.5,105.76,105.29,105.45,23500.0,95.7422,95.9781,95.5516,95.6968,23500.0
2014-01-10 09:50:00,105.4,105.57,105.39,105.47,4900.0,95.6514,95.8057,95.6423,95.7149,4900.0
2014-01-10 10:00:00,105.35,105.41,105.14,105.22,17100.0,95.606,95.6605,95.4155,95.4881,17100.0
2014-01-10 10:10:00,105.15,105.46,105.1,105.46,27300.0,95.4245,95.7059,95.3792,95.7059,27300.0
2014-01-10 10:20:00,105.45,105.45,105.23,105.23,5000.0,95.6968,95.6968,95.4971,95.4971,5000.0
2014-01-10 10:30:00,105.21,105.31,105.16,105.23,14000.0,95.479,95.5697,95.4336,95.4971,14000.0
2014-01-10 10:40:00,105.25,105.3,105.16,105.26,17900.0,95.5153,95.5607,95.4336,95.5244,17900.0
2014-01-10 10:50:00,105.25,105.37,105.23,105.3,10600.0,95.5153,95.6242,95.4971,95.5607,10600.0
2014-01-10 11:00:00,105.3,105.37,105.24,105.32,11500.0,95.5607,95.6242,95.5062,95.5788,11500.0
2014-01-10 11:10:00,105.38,105.46,105.35,105.45,3700.0,95.6333,95.7059,95.606,95.6968,3700.0
2014-01-10 11:20:00,105.37,105.45,105.26,105.29,4200.0,95.6242,95.6968,95.5244,95.5516,4200.0
2014-01-10 11:30:00,105.33,105.47,105.23,105.45,9400.0,95.5879,95.7149,95.4971,95.6968,9400.0
2014-01-10 11:40:00,105.42,105.47,105.25,105.26,4900.0,95.6696,95.7149,95.5153,95.5244,4900.0
2014-01-10 11:50:00,105.25,105.33,105.23,105.31,2500.0,95.5153,95.5879,95.4971,95.5697,2500.0
2014-01-10 12:00:00,105.32,105.41,105.14,105.4,8400.0,95.5788,95.6605,95.4155,95.6514,8400.0
2014-01-10 12:10:00,105.42,105.48,105.34,105.48,2200.0,95.6696,95.724,95.597,95.724,2200.0
2014-01-10 12:20:00,105.41,105.48,105.35,105.41,2300.0,95.6605,95.724,95.606,95.6605,2300.0
2014-01-10 12:30:00,105.39,105.45,105.3,105.41,4800.0,95.6423,95.6968,95.5607,95.6605,4800.0
2014-01-10 12:40:00,105.4,105.69,105.4,105.42,4300.0,95.6514,95.9146,95.6514,95.6696,4300.0
2014-01-10 12:50:00,105.37,105.39,105.26,105.27,3300.0,95.6242,95.6423,95.5244,95.5334,3300.0
2014-01-10 13:00:00,105.26,105.42,105.25,105.42,4400.0,95.5244,95.6696,95.5153,95.6696,4400.0
2014-01-10 13:10:00,105.44,105.59,105.41,105.41,2500.0,95.6877,95.8238,95.6605,95.6605,2500.0
2014-01-10 13:20:00,105.45,105.46,105.34,105.43,3300.0,95.6968,95.7059,95.597,95.6786,3300.0
2014-01-10 13:30:00,105.4,105.56,105.4,105.51,3600.0,95.6514,95.7966,95.6514,95.7512,3600.0
2014-01-10 13:40:00,105.58,105.7,105.57,105.7,3800.0,95.8148,95.9237,95.8057,95.9237,3800.0
2014-01-10 13:50:00,105.63,105.77,105.57,105.71,22300.0,95.8601,95.9872,95.8057,95.9327,22300.0
2014-01-10 14:00:00,105.71,105.74,105.46,105.47,9600.0,95.9327,95.96,95.7059,95.7149,9600.0
2014-01-10 14:10:00,105.47,105.52,105.3,105.3,20600.0,95.7149,95.7603,95.5607,95.5607,20600.0
2014-01-10 14:20:00,105.31,105.53,105.3,105.42,21700.0,95.5697,95.7694,95.5607,95.6696,21700.0
2014-01-10 14:30:00,105.42,105.48,105.42,105.48,5000.0,95.6696,95.724,95.6696,95.724,5000.0
2014-01-10 14:40:00,105.48,105.51,105.43,105.51,7200.0,95.724,95.7512,95.6786,95.7512,7200.0
2014-01-10 14:50:00,105.51,105.51,105.32,105.35,14500.0,95.7512,95.7512,95.5788,95.606,14500.0
2014-01-10 15:00:00,105.35,105.54,105.35,105.51,19000.0,95.606,95.7785,95.606,95.7512,19000.0
2014-01-10 15:10:00,105.51,105.56,105.48,105.56,11300.0,95.7512,95.7966,95.724,95.7966,11300.0
2014-01-10 15:20:00,105.56,105.76,105.55,105.75,16500.0,95.7966,95.9781,95.7875,95.969,16500.0
2014-01-10 15:30:00,105.75,105.83,105.69,105.71,16200.0,95.969,96.0416,95.9146,95.9327,16200.0
2014-01-10 15:40:00,105.69,105.75,105.59,105.6,21600.0,95.9146,95.969,95.8238,95.8329,21600.0
2014-01-10 15:50:00,105.63,105.86,105.6,105.81,40900.0,95.8601,96.0689,95.8329,96.0235,40900.0
2014-01-13 09:30:00,106.0,106.37,105.56,106.36,8400.0,96.1959,96.5317,95.7966,96.5226,8400.0
2014-01-13 09:40:00,106.24,106.36,106.06,106.31,46200.0,96.4137,96.5226,96.2504,96.4772,46200.0
2014-01-13 09:50:00,106.22,106.34,106.13,106.21,28600.0,96.3956,96.5045,96.3139,96.3865,28600.0
2014-01-13 10:00:00,106.25,106.55,106.2,106.46,68900.0,96.4228,96.695,96.3774,96.6134,68900.0
2014-01-13 10:10:00,106.46,106.8,106.43,106.79,11600.0,96.6134,96.9219,96.5861,96.9129,11600.0
2014-01-13 10:20:00,106.8,106.82,106.49,106.59,18700.0,96.9219,96.9401,96.6406,96.7313,18700.0
2014-01-13 10:30:00,106.54,106.73,106.47,106.69,15200.0,96.686,96.8584,96.6224,96.8221,15200.0
2014-01-13 10:40:00,106.66,106.72,106.54,106.68,4900.0,96.7949,96.8493,96.686,96.813,4900.0
2014-01-13 10:50:00,106.74,106.81,106.64,106.76,12000.0,96.8675,96.931,96.7767,96.8856,12000.0
2014-01-13 11:00:00,106.76,106.76,106.33,106.6,13900.0,96.8856,96.8856,96.4954,96.7404,13900.0
2014-01-13 11:10:00,106.51,106.66,106.44,106.63,8600.0,96.6587,96.7949,96.5952,96.7676,8600.0
2014-01-13 11:20:00,106.41,106.52,106.33,106.44,13000.0,96.568,96.6678,96.4954,96.5952,13000.0
2014-01-13 11:30:00,106.4,106.46,106.29,106.46,5800.0,96.5589,96.6134,96.4591,96.6134,5800.0
2014-01-13 11:40:00,106.42,106.46,106.25,106.35,12700.0,96.5771,96.6134,96.4228,96.5135,12700.0
2014-01-13 11:50:00,106.3,106.38,106.25,106.3,8000.0,96.4682,96.5408,96.4228,96.4682,8000.0
2014-01-13 12:00:00,106.3,106.41,106.17,106.4,19100.0,96.4682,96.568,96.3502,96.5589,19100.0
2014-01-13 12:10:00,106.4,106.52,106.36,106.36,4600.0,96.5589,96.6678,96.5226,96.5226,4600.0
2014-01-13 12:20:00,106.25,106.37,106.05,106.25,7200.0,96.4228,96.5317,96.2413,96.4228,7200.0
2014-01-13 12:30:00,106.24,106.32,106.12,106.22,14500.0,96.4137,96.4863,96.3048,96.3956,14500.0
2014-01-13 12:40:00,106.21,106.31,106.12,106.12,13100.0,96.3865,96.4772,96.3048,96.3048,13100.0
2014-01-13 12:50:00,106.19,106.19,105.88,105.88,10400.0,96.3683,96.3683,96.087,96.087,10400.0
2014-01-13 13:00:00,105.87,105.93,105.65,105.89,35700.0,96.0779,96.1324,95.8783,96.0961,35700.0
2014-01-13 13:10:00,105.87,105.9,105.44,105.8,12200.0,96.0779,96.1052,95.6877,96.0144,12200.0
2014-01-13 13:20:00,105.78,105.88,105.74,105.85,6900.0,95.9963,96.087,95.96,96.0598,6900.0
2014-01-13 13:30:00,105.85,105.93,105.75,105.88,11300.0,96.0598,96.1324,95.969,96.087,11300.0
2014-01-13 13:40:00,105.9,105.93,105.69,105.87,25800.0,96.1052,96.1324,95.9146,96.0779,25800.0
2014-01-13 13:50:00,105.87,105.87,105.63,105.73,7800.0,96.0779,96.0779,95.8601,95.9509,7800.0
2014-01-13 14:00:00,105.74,105.74,105.57,105.6,10500.0,95.96,95.96,95.8057,95.8329,10500.0
2014-01-13 14:10:00,105.61,105.75,105.51,105.74,17500.0,95.842,95.969,95.7512,95.96,17500.0
2014-01-13 14:20:00,105.77,105.84,105.7,105.73,13500.0,95.9872,96.0507,95.9237,95.9509,13500.0
2014-01-13 14:30:00,105.74,105.96,105.7,105.86,12200.0,95.96,96.1596,95.9237,96.0689,12200.0
2014-01-13 14:40:00,105.86,105.93,105.72,105.77,31400.0,96.0689,96.1324,95.9418,95.9872,31400.0
2014-01-13 14:50:00,105.77,105.91,105.57,105.59,34700.0,95.9872,96.1142,95.8057,95.8238,34700.0
2014-01-13 15:00:00,105.56,105.56,105.02,105.09,28200.0,95.7966,95.7966,95.3066,95.3701,28200.0
2014-01-13 15:10:00,105.09,105.11,104.96,105.09,12300.0,95.3701,95.3882,95.2521,95.3701,12300.0
2014-01-13 15:20:00,105.1,105.1,104.93,105.02,14300.0,95.3792,95.3792,95.2249,95.3066,14300.0
2014-01-13 15:30:00,105.01,105.02,104.83,104.83,21000.0,95.2975,95.3066,95.1341,95.1341,21000.0
2014-01-13 15:40:00,104.84,105.28,104.75,105.21,24200.0,95.1432,95.5425,95.0615,95.479,24200.0
2014-01-13 15:50:00,105.18,105.34,105.15,105.27,37900.0,95.4518,95.597,95.4245,95.5334,37900.0
2014-01-14 09:30:00,105.5,106.08,104.79,104.98,11700.0,95.7422,96.2685,95.0978,95.2703,11700.0
2014-01-14 09:40:00,104.96,105.28,104.76,104.9,19800.0,95.2521,95.5425,95.0706,95.1977,19800.0
2014-01-14 09:50:00,104.85,104.97,104.39,104.68,20000.0,95.1523,95.2612,94.7348,94.998,20000.0
2014-01-14 10:00:00,104.72,105.04,104.59,105.04,10800.0,95.0343,95.3247,94.9163,95.3247,10800.0
2014-01-14 10:10:00,105.0,105.24,104.92,105.24,2800.0,95.2884,95.5062,95.2158,95.5062,2800.0
2014-01-14 10:20:00,105.24,105.59,105.24,105.51,6200.0,95.5062,95.8238,95.5062,95.7512,6200.0
2014-01-14 10:30:00,105.47,105.56,105.4,105.44,4100.0,95.7149,95.7966,95.6514,95.6877,4100.0
2014-01-14 10:40:00,105.44,105.77,105.44,105.51,8200.0,95.6877,95.9872,95.6877,95.7512,8200.0
2014-01-14 10:50:00,105.45,105.62,105.25,105.61,6500.0,95.6968,95.8511,95.5153,95.842,6500.0
2014-01-14 11:00:00,105.58,105.93,105.58,105.74,12400.0,95.8148,96.1324,95.8148,95.96,12400.0
2014-01-14 11:10:00,105.72,106.17,105.65,106.1,7400.0,95.9418,96.3502,95.8783,96.2867,7400.0
2014-01-14 11:20:00,106.16,106.33,106.12,106.19,9300.0,96.3411,96.4954,96.3048,96.3683,9300.0
2014-01-14 11:30:00,106.2,106.32,105.89,105.99,17400.0,96.3774,96.4863,96.0961,96.1868,17400.0
2014-01-14 11:40:00,106.02,106.24,105.97,106.19,14400.0,96.2141,96.4137,96.1687,96.3683,14400.0
2014-01-14 11:50:00,106.19,106.35,106.19,106.27,11400.0,96.3683,96.5135,96.3683,96.4409,11400.0
2014-01-14 12:00:00,106.3,106.64,106.28,106.59,8900.0,96.4682,96.7767,96.45,96.7313,8900.0
2014-01-14 12:10:00,106.57,106.6,106.46,106.54,8100.0,96.7132,96.7404,96.6134,96.686,8100.0
2014-01-14 12:20:00,106.51,106.77,106.42,106.69,9300.0,96.6587,96.8947,96.5771,96.8221,9300.0
2014-01-14 12:30:00,106.58,106.67,106.43,106.65,5200.0,96.7223,96.8039,96.5861,96.7858,5200.0
2014-01-14 12:40:00,106.62,106.63,106.45,106.5,21200.0,96.7586,96.7676,96.6043,96.6497,21200.0
2014-01-14 12:50:00,106.5,106.84,106.48,106.84,33300.0,96.6497,96.9582,96.6315,96.9582,33300.0
2014-01-14 13:00:00,106.83,107.0,106.74,106.83,12700.0,96.9492,97.1034,96.8675,96.9492,12700.0
2014-01-14 13:10:00,106.77,106.9,106.7,106.8,5400.0,96.8947,97.0127,96.8312,96.9219,5400.0
2014-01-14 13:20:00,106.85,106.93,106.57,106.68,8000.0,96.9673,97.0399,96.7132,96.813,8000.0
2014-01-14 13:30:00,106.62,106.75,106.6,106.75,6400.0,96.7586,96.8766,96.7404,96.8766,6400.0
2014-01-14 13:40:00,106.76,106.88,106.48,106.49,6800.0,96.8856,96.9945,96.6315,96.6406,6800.0
2014-01-14 13:50:00,106.49,106.65,106.49,106.63,3700.0,96.6406,96.7858,96.6406,96.7676,3700.0
2014-01-14 14:00:00,106.57,106.57,106.44,106.56,10500.0,96.7132,96.7132,96.5952,96.7041,10500.0
2014-01-14 14:10:00,106.53,106.65,106.5,106.57,8300.0,96.6769,96.7858,96.6497,96.7132,8300.0
2014-01-14 14:20:00,106.57,106.66,106.54,106.64,5100.0,96.7132,96.7949,96.686,96.7767,5100.0
2014-01-14 14:30:00,106.61,106.65,106.55,106.61,5800.0,96.7495,96.7858,96.695,96.7495,5800.0
2014-01-14 14:40:00,106.66,106.66,106.54,106.59,3000.0,96.7949,96.7949,96.686,96.7313,3000.0
2014-01-14 14:50:00,106.57,106.64,106.41,106.51,15900.0,96.7132,96.7767,96.568,96.6587,15900.0
2014-01-14 15:00:00,106.52,106.61,106.38,106.4,15200.0,96.6678,96.7495,96.5408,96.5589,15200.0
2014-01-14 15:10:00,106.4,106.84,106.4,106.8,15500.0,96.5589,96.9582,96.5589,96.9219,15500.0
2014-01-14 15:20:00,106.81,107.24,106.81,107.0,23500.0,96.931,97.3212,96.931,97.1034,23500.0
2014-01-14 15:30:00,106.98,107.13,106.98,107.13,15300.0,97.0853,97.2214,97.0853,97.2214,15300.0
2014-01-14 15:40:00,107.14,107.23,106.85,106.92,21800.0,97.2305,97.3122,96.9673,97.0308,21800.0
2014-01-14 15:50:00,106.94,106.95,106.78,106.89,39400.0,97.049,97.0581,96.9038,97.0036,39400.0
2014-01-15 09:30:00,107.11,107.48,106.75,107.35,4300.0,97.2033,97.539,96.8766,97.4211,4300.0
2014-01-15 09:40:00,107.39,107.49,107.15,107.49,18400.0,97.4574,97.5481,97.2396,97.5481,18400.0
2014-01-15 09:50:00,107.49,107.9,107.32,107.78,40800.0,97.5481,97.9202,97.3938,97.8113,40800.0
2014-01-15 10:00:00,107.73,108.17,107.73,107.98,35100.0,97.7659,98.1652,97.7659,97.9928,35100.0
2014-01-15 10:10:00,107.98,108.49,107.98,108.4,33700.0,97.9928,98.4556,97.9928,98.3739,33700.0
2014-01-15 10:20:00,108.4,108.4,108.24,108.24,40400.0,98.3739,98.3739,98.2287,98.2287,40400.0
2014-01-15 10:30:00,108.31,108.32,108.0,108.0,48500.0,98.2923,98.3013,98.0109,98.0109,48500.0
2014-01-15 10:40:00,107.95,107.95,107.59,107.72,17900.0,97.9656,97.9656,97.6389,97.7568,17900.0
2014-01-15 10:50:00,107.72,108.05,107.69,108.05,10900.0,97.7568,98.0563,97.7296,98.0563,10900.0
2014-01-15 11:00:00,108.05,108.36,108.03,108.31,10200.0,98.0563,98.3376,98.0382,98.2923,10200.0
2014-01-15 11:10:00,108.33,108.78,108.33,108.78,9100.0,98.3104,98.7188,98.3104,98.7188,9100.0
2014-01-15 11:20:00,108.77,108.9,108.63,108.72,14400.0,98.7097,98.8277,98.5827,98.6643,14400.0
2014-01-15 11:30:00,108.79,108.84,108.65,108.65,2900.0,98.7279,98.7732,98.6008,98.6008,2900.0
2014-01-15 11:40:00,108.72,108.83,108.53,108.76,13300.0,98.6643,98.7642,98.4919,98.7006,13300.0
2014-01-15 11:50:00,108.76,108.86,108.61,108.82,9700.0,98.7006,98.7914,98.5645,98.7551,9700.0
2014-01-15 12:00:00,108.73,108.92,108.69,108.81,16400.0,98.6734,98.8458,98.6371,98.746,16400.0
2014-01-15 12:10:00,108.89,108.89,108.69,108.82,6700.0,98.8186,98.8186,98.6371,98.7551,6700.0
2014-01-15 12:20:00,108.69,109.06,108.69,108.94,8300.0,98.6371,98.9729,98.6371,98.864,8300.0
2014-01-15 12:30:00,108.94,108.95,108.59,108.77,30800.0,98.864,98.8731,98.5464,98.7097,30800.0
2014-01-15 12:40:00,108.67,108.67,108.36,108.39,11900.0,98.619,98.619,98.3376,98.3649,11900.0
2014-01-15 12:50:00,108.39,108.39,108.19,108.19,2900.0,98.3649,98.3649,98.1834,98.1834,2900.0
2014-01-15 13:00:00,108.23,108.36,108.21,108.36,8700.0,98.2197,98.3376,98.2015,98.3376,8700.0
2014-01-15 13:10:00,108.29,108.33,108.14,108.14,1900.0,98.2741,98.3104,98.138,98.138,1900.0
2014-01-15 13:20:00,108.11,108.17,107.74,107.74,5200.0,98.1108,98.1652,97.775,97.775,5200.0
2014-01-15 13:30:00,107.77,107.77,107.59,107.64,5000.0,97.8022,97.8022,97.6389,97.6842,5000.0
2014-01-15 13:40:00,107.65,108.02,107.64,107.79,6700.0,97.6933,98.0291,97.6842,97.8204,6700.0
2014-01-15 13:50:00,107.8,107.97,107.78,107.87,2900.0,97.8294,97.9837,97.8113,97.893,2900.0
2014-01-15 14:00:00,107.87,108.0,107.76,107.89,17200.0,97.893,98.0109,97.7931,97.9111,17200.0
2014-01-15 14:10:00,107.85,108.0,107.82,108.0,4700.0,97.8748,98.0109,97.8476,98.0109,4700.0
2014-01-15 14:20:00,107.99,108.12,107.96,108.03,3800.0,98.0019,98.1198,97.9746,98.0382,3800.0
2014-01-15 14:30:00,108.08,108.08,107.88,107.89,3300.0,98.0835,98.0835,97.902,97.9111,3300.0
2014-01-15 14:40:00,107.96,107.96,107.78,107.84,4500.0,97.9746,97.9746,97.8113,97.8657,4500.0
2014-01-15 14:50:00,107.9,107.9,107.73,107.73,3000.0,97.9202,97.9202,97.7659,97.7659,3000.0
2014-01-15 15:00:00,107.8,107.8,107.67,107.67,4100.0,97.8294,97.8294,97.7115,97.7115,4100.0
2014-01-15 15:10:00,107.65,107.85,107.63,107.84,12000.0,97.6933,97.8748,97.6752,97.8657,12000.0
2014-01-15 15:20:00,107.83,107.88,107.71,107.88,13600.0,97.8567,97.902,97.7478,97.902,13600.0
2014-01-15 15:30:00,107.88,108.0,107.82,107.94,20000.0,97.902,98.0109,97.8476,97.9565,20000.0
2014-01-15 15:40:00,107.93,108.14,107.87,108.08,27200.0,97.9474,98.138,97.893,98.0835,27200.0
2014-01-15 15:50:00,108.08,108.13,108.0,108.06,24000.0,98.0835,98.1289,98.0109,98.0654,24000.0
2014-01-16 09:30:00,107.92,108.78,107.92,108.78,3900.0,97.9383,98.7188,97.9383,98.7188,3900.0
2014-01-16 09:40:00,108.72,109.08,108.5,108.55,9400.0,98.6643,98.991,98.4647,98.5101,9400.0
2014-01-16 09:50:00,108.54,108.8,108.53,108.55,5300.0,98.501,98.7369,98.4919,98.5101,5300.0
2014-01-16 10:00:00,108.54,109.24,108.54,108.9,29000.0,98.501,99.1362,98.501,98.8277,29000.0
2014-01-16 10:10:00,108.9,108.95,108.64,108.67,9300.0,98.8277,98.8731,98.5917,98.619,9300.0
2014-01-16 10:20:00,108.67,109.08,108.63,109.08,12200.0,98.619,98.991,98.5827,98.991,12200.0
2014-01-16 10:30:00,108.9,109.08,108.55,108.55,12800.0,98.8277,98.991,98.5101,98.5101,12800.0
2014-01-16 10:40:00,108.51,108.51,108.13,108.33,17300.0,98.4738,98.4738,98.1289,98.3104,17300.0
2014-01-16 10:50:00,108.32,108.64,108.15,108.48,27800.0,98.3013,98.5917,98.1471,98.4465,27800.0
2014-01-16 11:00:00,108.5,108.81,108.43,108.8,19800.0,98.4647,98.746,98.4012,98.7369,19800.0
2014-01-16 11:10:00,108.83,109.01,108.73,108.94,10400.0,98.7642,98.9275,98.6734,98.864,10400.0
2014-01-16 11:20:00,108.95,109.19,108.81,108.85,6800.0,98.8731,99.0909,98.746,98.7823,6800.0
2014-01-16 11:30:00,108.89,108.94,108.76,108.78,3700.0,98.8186,98.864,98.7006,98.7188,3700.0
2014-01-16 11:40:00,108.77,108.77,108.6,108.6,1700.0,98.7097,98.7097,98.5554,98.5554,1700.0
2014-01-16 11:50:00,108.58,108.58,108.44,108.53,4100.0,98.5373,98.5373,98.4102,98.4919,4100.0
2014-01-16 12:00:00,108.53,108.54,108.44,108.52,5400.0,98.4919,98.501,98.4102,98.4828,5400.0
2014-01-16 12:10:00,108.53,108.71,108.5,108.71,8800.0,98.4919,98.6553,98.4647,98.6553,8800.0
2014-01-16 12:20:00,108.69,108.69,108.5,108.51,4600.0,98.6371,98.6371,98.4647,98.4738,4600.0
2014-01-16 12:30:00,108.51,108.59,108.47,108.59,15600.0,98.4738,98.5464,98.4375,98.5464,15600.0
2014-01-16 12:40:00,108.59,108.76,108.56,108.67,2300.0,98.5464,98.7006,98.5191,98.619,2300.0
2014-01-16 12:50:00,108.69,108.69,108.54,108.54,1600.0,98.6371,98.6371,98.501,98.501,1600.0
2014-01-16 13:00:00,108.58,108.61,108.39,108.39,7600.0,98.5373,98.5645,98.3649,98.3649,7600.0
2014-01-16 13:10:00,108.42,108.52,108.35,108.43,19900.0,98.3921,98.4828,98.3286,98.4012,19900.0
2014-01-16 13:20:00,108.49,108.57,108.47,108.51,3700.0,98.4556,98.5282,98.4375,98.4738,3700.0
2014-01-16 13:30:00,108.5,108.55,108.5,108.51,1400.0,98.4647,98.5101,98.4647,98.4738,1400.0
2014-01-16 13:40:00,108.5,108.59,108.5,108.59,3400.0,98.4647,98.5464,98.4647,98.5464,3400.0
2014-01-16 13:50:00,108.59,108.62,108.52,108.56,2200.0,98.5464,98.5736,98.4828,98.5191,2200.0
2014-01-16 14:00:00,108.61,108.63,108.52,108.57,2500.0,98.5645,98.5827,98.4828,98.5282,2500.0
2014-01-16 14:10:00,108.52,108.63,108.52,108.58,4700.0,98.4828,98.5827,98.4828,98.5373,4700.0
2014-01-16 14:20:00,108.53,108.6,108.52,108.6,3800.0,98.4919,98.5554,98.4828,98.5554,3800.0
2014-01-16 14:30:00,108.6,108.62,108.5,108.57,3000.0,98.5554,98.5736,98.4647,98.5282,3000.0
2014-01-16 14:40:00,108.57,108.6,108.52,108.53,2200.0,98.5282,98.5554,98.4828,98.4919,2200.0
2014-01-16 14:50:00,108.56,108.56,108.52,108.55,5400.0,98.5191,98.5191,98.4828,98.5101,5400.0
2014-01-16 15:00:00,108.58,108.59,108.53,108.56,3500.0,98.5373,98.5464,98.4919,98.5191,3500.0
2014-01-16 15:10:00,108.56,108.62,108.53,108.62,4500.0,98.5191,98.5736,98.4919,98.5736,4500.0
2014-01-16 15:20:00,108.59,108.6,108.52,108.58,5600.0,98.5464,98.5554,98.4828,98.5373,5600.0
2014-01-16 15:30:00,108.6,108.63,108.55,108.58,4500.0,98.5554,98.5827,98.5101,98.5373,4500.0
2014-01-16 15:40:00,108.56,108.57,108.5,108.5,23300.0,98.5191,98.5282,98.4647,98.4647,23300.0
2014-01-16 15:50:00,108.5,108.63,108.5,108.58,40900.0,98.4647,98.5827,98.4647,98.5373,40900.0
2014-01-17 09:30:00,108.75,108.94,108.18,108.49,10700.0,98.6916,98.864,98.1743,98.4556,10700.0
2014-01-17 09:40:00,108.26,108.5,108.04,108.5,43100.0,98.2469,98.4647,98.0472,98.4647,43100.0
2014-01-17 09:50:00,108.5,108.6,108.09,108.12,16800.0,98.4647,98.5554,98.0926,98.1198,16800.0
2014-01-17 10:00:00,108.2,108.27,108.09,108.15,11100.0,98.1924,98.256,98.0926,98.1471,11100.0
2014-01-17 10:10:00,108.13,108.3,108.07,108.14,25600.0,98.1289,98.2832,98.0745,98.138,25600.0
2014-01-17 10:20:00,108.29,108.4,108.2,108.2,12600.0,98.2741,98.3739,98.1924,98.1924,12600.0
2014-01-17 10:30:00,108.08,108.37,108.08,108.34,8700.0,98.0835,98.3467,98.0835,98.3195,8700.0
2014-01-17 10:40:00,108.32,108.4,108.27,108.31,7400.0,98.3013,98.3739,98.256,98.2923,7400.0
2014-01-17 10:50:00,108.28,108.37,108.14,108.14,10400.0,98.265,98.3467,98.138,98.138,10400.0
2014-01-17 11:00:00,108.19,108.23,108.11,108.11,7000.0,98.1834,98.2197,98.1108,98.1108,7000.0
2014-01-17 11:10:00,108.06,108.09,107.95,108.0,6800.0,98.0654,98.0926,97.9656,98.0109,6800.0
2014-01-17 11:20:00,108.0,108.0,107.8,107.8,9500.0,98.0109,98.0109,97.8294,97.8294,9500.0
2014-01-17 11:30:00,107.82,107.98,107.8,107.89,8000.0,97.8476,97.9928,97.8294,97.9111,8000.0
2014-01-17 11:40:00,107.89,107.91,107.84,107.91,3500.0,97.9111,97.9293,97.8657,97.9293,3500.0
2014-01-17 11:50:00,107.92,108.22,107.89,108.22,8500.0,97.9383,98.2106,97.9111,98.2106,8500.0
2014-01-17 12:00:00,108.14,108.18,108.12,108.18,4800.0,98.138,98.1743,98.1198,98.1743,4800.0
2014-01-17 12:10:00,108.23,108.52,108.18,108.47,18900.0,98.2197,98.4828,98.1743,98.4375,18900.0
2014-01-17 12:20:00,108.47,108.56,108.42,108.55,2800.0,98.4375,98.5191,98.3921,98.5101,2800.0
2014-01-17 12:30:00,108.56,108.69,108.52,108.69,2500.0,98.5191,98.6371,98.4828,98.6371,2500.0
2014-01-17 12:40:00,108.62,108.87,108.62,108.65,5500.0,98.5736,98.8005,98.5736,98.6008,5500.0
2014-01-17 12:50:00,108.62,108.89,108.61,108.77,1700.0,98.5736,98.8186,98.5645,98.7097,1700.0
2014-01-17 13:00:00,108.86,108.88,108.7,108.7,2200.0,98.7914,98.8095,98.6462,98.6462,2200.0
2014-01-17 13:10:00,108.69,108.69,108.45,108.57,2300.0,98.6371,98.6371,98.4193,98.5282,2300.0
2014-01-17 13:20:00,108.58,108.7,108.52,108.67,1200.0,98.5373,98.6462,98.4828,98.619,1200.0
2014-01-17 13:30:00,108.66,108.67,108.48,108.62,4200.0,98.6099,98.619,98.4465,98.5736,4200.0
2014-01-17 13:40:00,108.55,108.55,108.3,108.31,6800.0,98.5101,98.5101,98.2832,98.2923,6800.0
2014-01-17 13:50:00,108.25,108.29,108.24,108.24,3100.0,98.2378,98.2741,98.2287,98.2287,3100.0
2014-01-17 14:00:00,108.27,108.45,108.25,108.45,5300.0,98.256,98.4193,98.2378,98.4193,5300.0
2014-01-17 14:10:00,108.38,108.55,108.37,108.55,4200.0,98.3558,98.5101,98.3467,98.5101,4200.0
2014-01-17 14:20:00,108.55,108.68,108.55,108.66,4100.0,98.5101,98.628,98.5101,98.6099,4100.0
2014-01-17 14:30:00,108.57,108.66,108.43,108.56,5200.0,98.5282,98.6099,98.4012,98.5191,5200.0
2014-01-17 14:40:00,108.54,108.57,108.38,108.55,5100.0,98.501,98.5282,98.3558,98.5101,5100.0
2014-01-17 14:50:00,108.55,108.62,108.52,108.59,3100.0,98.5101,98.5736,98.4828,98.5464,3100.0
2014-01-17 15:00:00,108.61,108.61,108.21,108.25,8000.0,98.5645,98.5645,98.2015,98.2378,8000.0
2014-01-17 15:10:00,108.26,108.4,108.23,108.4,7300.0,98.2469,98.3739,98.2197,98.3739,7300.0
2014-01-17 15:20:00,108.44,108.44,108.23,108.24,9100.0,98.4102,98.4102,98.2197,98.2287,9100.0
2014-01-17 15:30:00,108.23,108.37,108.12,108.32,13100.0,98.2197,98.3467,98.1198,98.3013,13100.0
2014-01-17 15:40:00,108.35,108.49,108.23,108.45,8300.0,98.3286,98.4556,98.2197,98.4193,8300.0
2014-01-17 15:50:00,108.41,108.62,108.13,108.14,70000.0,98.383,98.5736,98.1289,98.138,70000.0
2014-01-21 09:30:00,108.67,109.02,108.56,108.84,9100.0,98.619,98.9366,98.5191,98.7732,9100.0
2014-01-21 09:40:00,108.7,109.0,108.66,108.8,28200.0,98.6462,98.9184,98.6099,98.7369,28200.0
2014-01-21 09:50:00,108.88,108.98,108.81,108.86,3400.0,98.8095,98.9003,98.746,98.7914,3400.0
2014-01-21 10:00:00,108.81,108.89,108.75,108.84,29900.0,98.746,98.8186,98.6916,98.7732,29900.0
2014-01-21 10:10:00,108.8,108.8,108.43,108.64,4400.0,98.7369,98.7369,98.4012,98.5917,4400.0
2014-01-21 10:20:00,108.63,108.65,108.47,108.53,3300.0,98.5827,98.6008,98.4375,98.4919,3300.0
2014-01-21 10:30:00,108.53,108.53,108.24,108.28,5600.0,98.4919,98.4919,98.2287,98.265,5600.0
2014-01-21 10:40:00,108.28,108.56,108.2,108.5,15300.0,98.265,98.5191,98.1924,98.4647,15300.0
2014-01-21 10:50:00,108.5,108.69,108.31,108.6,62400.0,98.4647,98.6371,98.2923,98.5554,62400.0
2014-01-21 11:00:00,108.6,108.61,108.42,108.49,18600.0,98.5554,98.5645,98.3921,98.4556,18600.0
2014-01-21 11:10:00,108.53,108.62,108.29,108.6,14100.0,98.4919,98.5736,98.2741,98.5554,14100.0
2014-01-21 11:20:00,108.57,108.69,108.55,108.65,4000.0,98.5282,98.6371,98.5101,98.6008,4000.0
2014-01-21 11:30:00,108.68,108.68,108.6,108.6,3800.0,98.628,98.628,98.5554,98.5554,3800.0
2014-01-21 11:40:00,108.6,108.72,108.6,108.72,24300.0,98.5554,98.6643,98.5554,98.6643,24300.0
2014-01-21 11:50:00,108.71,108.82,108.66,108.77,4800.0,98.6553,98.7551,98.6099,98.7097,4800.0
2014-01-21 12:00:00,108.87,108.95,108.7,108.92,3700.0,98.8005,98.8731,98.6462,98.8458,3700.0
2014-01-21 12:10:00,108.86,108.98,108.79,108.98,2600.0,98.7914,98.9003,98.7279,98.9003,2600.0
2014-01-21 12:20:00,108.99,109.23,108.99,109.11,2400.0,98.9094,99.1272,98.9094,99.0183,2400.0
2014-01-21 12:30:00,109.1,109.15,109.06,109.1,1800.0,99.0092,99.0546,98.9729,99.0092,1800.0
2014-01-21 12:40:00,109.1,109.14,109.06,109.11,4800.0,99.0092,99.0455,98.9729,99.0183,4800.0
2014-01-21 12:50:00,109.05,109.05,108.87,108.95,31000.0,98.9638,98.9638,98.8005,98.8731,31000.0
2014-01-21 13:00:00,108.96,109.05,108.94,109.01,900.0,98.8821,98.9638,98.864,98.9275,900.0
2014-01-21 13:10:00,109.05,109.06,108.9,108.9,1300.0,98.9638,98.9729,98.8277,98.8277,1300.0
2014-01-21 13:20:00,108.9,108.97,108.86,108.88,3300.0,98.8277,98.8912,98.7914,98.8095,3300.0
2014-01-21 13:30:00,108.97,109.12,108.95,109.12,1400.0,98.8912,99.0273,98.8731,99.0273,1400.0
2014-01-21 13:40:00,109.14,109.15,109.08,109.08,2800.0,99.0455,99.0546,98.991,98.991,2800.0
2014-01-21 13:50:00,109.07,109.11,109.03,109.04,1600.0,98.982,99.0183,98.9457,98.9547,1600.0
2014-01-21 14:00:00,109.05,109.13,109.04,109.07,1700.0,98.9638,99.0364,98.9547,98.982,1700.0
2014-01-21 14:10:00,109.04,109.12,109.0,109.0,2900.0,98.9547,99.0273,98.9184,98.9184,2900.0
2014-01-21 14:20:00,108.98,109.01,108.92,109.0,3200.0,98.9003,98.9275,98.8458,98.9184,3200.0
2014-01-21 14:30:00,109.0,109.05,108.99,109.0,4200.0,98.9184,98.9638,98.9094,98.9184,4200.0
2014-01-21 14:40:00,109.05,109.05,108.94,108.94,1900.0,98.9638,98.9638,98.864,98.864,1900.0
2014-01-21 14:50:00,108.94,108.94,108.72,108.85,4700.0,98.864,98.864,98.6643,98.7823,4700.0
2014-01-21 15:00:00,108.84,108.84,108.62,108.62,3400.0,98.7732,98.7732,98.5736,98.5736,3400.0
2014-01-21 15:10:00,108.6,108.96,108.57,108.88,10600.0,98.5554,98.8821,98.5282,98.8095,10600.0
2014-01-21 15:20:00,108.94,109.0,108.88,108.96,10800.0,98.864,98.9184,98.8095,98.8821,10800.0
2014-01-21 15:30:00,108.97,109.12,108.91,109.08,6600.0,98.8912,99.0273,98.8368,98.991,6600.0
2014-01-21 15:40:00,109.11,109.43,109.05,109.43,18300.0,99.0183,99.3087,98.9638,99.3087,18300.0
2014-01-21 15:50:00,109.46,109.57,109.27,109.48,38600.0,99.3359,99.4357,99.1635,99.354,38600.0
2014-01-22 09:30:00,109.66,109.74,109.07,109.14,3200.0,99.5174,99.59,98.982,99.0455,3200.0
2014-01-22 09:40:00,109.0,109.25,108.97,109.08,14600.0,98.9184,99.1453,98.8912,98.991,14600.0
2014-01-22 09:50:00,109.08,109.49,109.07,109.3,8700.0,98.991,99.3631,98.982,99.1907,8700.0
2014-01-22 10:00:00,109.45,109.45,108.93,109.0,7600.0,99.3268,99.3268,98.8549,98.9184,7600.0
2014-01-22 10:10:00,108.98,108.98,108.61,108.87,7700.0,98.9003,98.9003,98.5645,98.8005,7700.0
2014-01-22 10:20:00,109.0,109.41,108.9,109.31,2100.0,98.9184,99.2905,98.8277,99.1998,2100.0
2014-01-22 10:30:00,109.33,109.33,108.93,108.93,4600.0,99.2179,99.2179,98.8549,98.8549,4600.0
2014-01-22 10:40:00,108.91,109.11,108.86,109.0,6100.0,98.8368,99.0183,98.7914,98.9184,6100.0
2014-01-22 10:50:00,108.96,108.96,108.72,108.85,14700.0,98.8821,98.8821,98.6643,98.7823,14700.0
2014-01-22 11:00:00,108.83,109.0,108.78,108.96,3600.0,98.7642,98.9184,98.7188,98.8821,3600.0
2014-01-22 11:10:00,108.96,109.18,108.95,109.0,7300.0,98.8821,99.0818,98.8731,98.9184,7300.0
2014-01-22 11:20:00,109.01,109.13,108.97,108.98,8900.0,98.9275,99.0364,98.8912,98.9003,8900.0
2014-01-22 11:30:00,108.95,109.29,108.94,109.18,40700.0,98.8731,99.1816,98.864,99.0818,40700.0
2014-01-22 11:40:00,109.16,109.21,109.1,109.1,1200.0,99.0636,99.109,99.0092,99.0092,1200.0
2014-01-22 11:50:00,109.15,109.15,109.04,109.07,1900.0,99.0546,99.0546,98.9547,98.982,1900.0
2014-01-22 12:00:00,109.02,109.02,108.72,108.77,3500.0,98.9366,98.9366,98.6643,98.7097,3500.0
2014-01-22 12:10:00,108.78,108.92,108.72,108.82,3200.0,98.7188,98.8458,98.6643,98.7551,3200.0
2014-01-22 12:20:00,108.89,109.0,108.73,108.8,16000.0,98.8186,98.9184,98.6734,98.7369,16000.0
2014-01-22 12:30:00,108.8,108.99,108.8,108.9,3500.0,98.7369,98.9094,98.7369,98.8277,3500.0
2014-01-22 12:40:00,108.92,108.98,108.87,108.96,4000.0,98.8458,98.9003,98.8005,98.8821,4000.0
2014-01-22 12:50:00,108.93,108.95,108.87,108.92,1600.0,98.8549,98.8731,98.8005,98.8458,1600.0
2014-01-22 13:00:00,108.91,108.94,108.72,108.72,5400.0,98.8368,98.864,98.6643,98.6643,5400.0
2014-01-22 13:10:00,108.75,108.94,108.75,108.9,13200.0,98.6916,98.864,98.6916,98.8277,13200.0
2014-01-22 13:20:00,108.93,108.93,108.74,108.74,2900.0,98.8549,98.8549,98.6825,98.6825,2900.0
2014-01-22 13:30:00,108.75,108.77,108.56,108.65,7800.0,98.6916,98.7097,98.5191,98.6008,7800.0
2014-01-22 13:40:00,108.62,108.71,108.6,108.67,3500.0,98.5736,98.6553,98.5554,98.619,3500.0
2014-01-22 13:50:00,108.62,108.72,108.57,108.66,3100.0,98.5736,98.6643,98.5282,98.6099,3100.0
2014-01-22 14:00:00,108.67,108.72,108.63,108.69,3000.0,98.619,98.6643,98.5827,98.6371,3000.0
2014-01-22 14:10:00,108.7,108.7,108.58,108.62,7000.0,98.6462,98.6462,98.5373,98.5736,7000.0
2014-01-22 14:20:00,108.6,108.66,108.57,108.64,5700.0,98.5554,98.6099,98.5282,98.5917,5700.0
2014-01-22 14:30:00,108.63,108.77,108.61,108.76,4900.0,98.5827,98.7097,98.5645,98.7006,4900.0
2014-01-22 14:40:00,108.76,108.79,108.67,108.72,2600.0,98.7006,98.7279,98.619,98.6643,2600.0
2014-01-22 14:50:00,108.7,108.82,108.63,108.63,7700.0,98.6462,98.7551,98.5827,98.5827,7700.0
2014-01-22 15:00:00,108.64,108.81,108.63,108.67,5400.0,98.5917,98.746,98.5827,98.619,5400.0
2014-01-22 15:10:00,108.66,108.67,108.54,108.54,7700.0,98.6099,98.619,98.501,98.501,7700.0
2014-01-22 15:20:00,108.54,108.61,108.5,108.5,27200.0,98.501,98.5645,98.4647,98.4647,27200.0
2014-01-22 15:30:00,108.52,108.58,108.48,108.52,7900.0,98.4828,98.5373,98.4465,98.4828,7900.0
2014-01-22 15:40:00,108.5,108.52,108.4,108.41,18800.0,98.4647,98.4828,98.3739,98.383,18800.0
2014-01-22 15:50:00,108.41,108.5,108.39,108.44,39900.0,98.383,98.4647,98.3649,98.4102,39900.0
2014-01-23 09:30:00,107.8,108.5,107.8,108.5,4900.0,97.8294,98.4647,97.8294,98.4647,4900.0
2014-01-23 09:40:00,108.42,109.21,108.41,109.21,7300.0,98.3921,99.109,98.383,99.109,7300.0
2014-01-23 09:50:00,109.02,109.02,108.7,108.8,14200.0,98.9366,98.9366,98.6462,98.7369,14200.0
2014-01-23 10:00:00,108.82,109.74,108.68,109.25,68600.0,98.7551,99.59,98.628,99.1453,68600.0
2014-01-23 10:10:00,109.24,110.31,109.12,110.02,31700.0,99.1362,100.1073,99.0273,99.8441,31700.0
2014-01-23 10:20:00,110.2,110.2,109.64,109.64,18000.0,100.0075,100.0075,99.4993,99.4993,18000.0
2014-01-23 10:30:00,109.66,109.83,109.66,109.83,1700.0,99.5174,99.6717,99.5174,99.6717,1700.0
2014-01-23 10:40:00,109.74,109.85,109.74,109.85,600.0,99.59,99.6898,99.59,99.6898,600.0
2014-01-23 10:50:00,109.76,109.83,109.21,109.21,3900.0,99.6082,99.6717,99.109,99.109,3900.0
2014-01-23 11:00:00,109.25,109.33,108.91,108.96,19200.0,99.1453,99.2179,98.8368,98.8821,19200.0
2014-01-23 11:10:00,108.97,109.24,108.9,109.22,9800.0,98.8912,99.1362,98.8277,99.1181,9800.0
2014-01-23 11:20:00,109.25,109.28,109.08,109.13,2900.0,99.1453,99.1725,98.991,99.0364,2900.0
2014-01-23 11:30:00,109.11,109.11,108.88,109.03,9500.0,99.0183,99.0183,98.8095,98.9457,9500.0
2014-01-23 11:40:00,108.99,109.03,108.9,108.9,3400.0,98.9094,98.9457,98.8277,98.8277,3400.0
2014-01-23 11:50:00,108.9,108.9,108.71,108.9,6500.0,98.8277,98.8277,98.6553,98.8277,6500.0
2014-01-23 12:00:00,108.95,109.06,108.79,108.79,4700.0,98.8731,98.9729,98.7279,98.7279,4700.0
2014-01-23 12:10:00,108.82,108.92,108.79,108.89,8100.0,98.7551,98.8458,98.7279,98.8186,8100.0
2014-01-23 12:20:00,108.93,108.95,108.82,108.94,5800.0,98.8549,98.8731,98.7551,98.864,5800.0
2014-01-23 12:30:00,108.81,108.9,108.77,108.89,4200.0,98.746,98.8277,98.7097,98.8186,4200.0
2014-01-23 12:40:00,108.95,108.97,108.7,108.82,26500.0,98.8731,98.8912,98.6462,98.7551,26500.0
2014-01-23 12:50:00,108.79,108.83,108.72,108.75,5000.0,98.7279,98.7642,98.6643,98.6916,5000.0
2014-01-23 13:00:00,108.8,108.81,108.64,108.75,10700.0,98.7369,98.746,98.5917,98.6916,10700.0
2014-01-23 13:10:00,108.8,108.82,108.67,108.75,7300.0,98.7369,98.7551,98.619,98.6916,7300.0
2014-01-23 13:20:00,108.78,108.85,108.72,108.76,9000.0,98.7188,98.7823,98.6643,98.7006,9000.0
2014-01-23 13:30:00,108.78,108.86,108.75,108.82,1700.0,98.7188,98.7914,98.6916,98.7551,1700.0
2014-01-23 13:40:00,108.85,108.85,108.64,108.73,14700.0,98.7823,98.7823,98.5917,98.6734,14700.0
2014-01-23 13:50:00,108.71,108.93,108.71,108.8,5200.0,98.6553,98.8549,98.6553,98.7369,5200.0
2014-01-23 14:00:00,108.81,108.91,108.77,108.84,2900.0,98.746,98.8368,98.7097,98.7732,2900.0
2014-01-23 14:10:00,108.75,108.81,108.68,108.72,45900.0,98.6916,98.746,98.628,98.6643,45900.0
2014-01-23 14:20:00,108.75,108.75,108.63,108.67,27000.0,98.6916,98.6916,98.5827,98.619,27000.0
2014-01-23 14:30:00,108.71,108.81,108.68,108.78,3000.0,98.6553,98.746,98.628,98.7188,3000.0
2014-01-23 14:40:00,108.74,108.83,108.7,108.77,3200.0,98.6825,98.7642,98.6462,98.7097,3200.0
2014-01-23 14:50:00,108.8,109.06,108.8,109.02,3200.0,98.7369,98.9729,98.7369,98.9366,3200.0
2014-01-23 15:00:00,108.99,108.99,108.79,108.82,5000.0,98.9094,98.9094,98.7279,98.7551,5000.0
2014-01-23 15:10:00,108.81,108.87,108.8,108.87,6000.0,98.746,98.8005,98.7369,98.8005,6000.0
2014-01-23 15:20:00,108.85,109.05,108.85,109.01,4100.0,98.7823,98.9638,98.7823,98.9275,4100.0
2014-01-23 15:30:00,109.01,109.2,108.96,109.04,5800.0,98.9275,99.0999,98.8821,98.9547,5800.0
2014-01-23 15:40:00,108.94,109.03,108.87,108.91,13100.0,98.864,98.9457,98.8005,98.8368,13100.0
2014-01-23 15:50:00,108.91,109.2,108.91,109.17,26700.0,98.8368,99.0999,98.8368,99.0727,26700.0
2014-01-24 09:30:00,109.39,109.42,107.93,108.13,7500.0,99.2724,99.2996,97.9474,98.1289,7500.0
2014-01-24 09:40:00,108.09,108.1,107.36,107.39,19200.0,98.0926,98.1017,97.4301,97.4574,19200.0
2014-01-24 09:50:00,107.3,107.5,106.92,107.0,12500.0,97.3757,97.5572,97.0308,97.1034,12500.0
2014-01-24 10:00:00,107.06,107.63,107.03,107.47,16500.0,97.1579,97.6752,97.1307,97.53,16500.0
2014-01-24 10:10:00,107.52,107.53,106.63,106.93,32400.0,97.5753,97.5844,96.7676,97.0399,32400.0
2014-01-24 10:20:00,106.92,107.08,106.69,106.73,6700.0,97.0308,97.176,96.8221,96.8584,6700.0
2014-01-24 10:30:00,106.71,107.16,106.63,106.77,14500.0,96.8402,97.2486,96.7676,96.8947,14500.0
2014-01-24 10:40:00,106.88,106.88,105.56,105.95,62400.0,96.9945,96.9945,95.7966,96.1505,62400.0
2014-01-24 10:50:00,105.94,106.11,105.59,105.59,21200.0,96.1415,96.2957,95.8238,95.8238,21200.0
2014-01-24 11:00:00,105.62,105.78,105.62,105.65,17800.0,95.8511,95.9963,95.8511,95.8783,17800.0
2014-01-24 11:10:00,105.57,105.75,105.36,105.5,10500.0,95.8057,95.969,95.6151,95.7422,10500.0
2014-01-24 11:20:00,105.56,105.72,105.42,105.42,18100.0,95.7966,95.9418,95.6696,95.6696,18100.0
2014-01-24 11:30:00,105.48,105.52,104.9,105.19,25500.0,95.724,95.7603,95.1977,95.4608,25500.0
2014-01-24 11:40:00,105.19,105.26,104.97,105.21,6700.0,95.4608,95.5244,95.2612,95.479,6700.0
2014-01-24 11:50:00,105.26,105.77,105.26,105.77,5000.0,95.5244,95.9872,95.5244,95.9872,5000.0
2014-01-24 12:00:00,105.81,105.91,105.68,105.85,5000.0,96.0235,96.1142,95.9055,96.0598,5000.0
2014-01-24 12:10:00,105.87,105.95,105.81,105.93,3400.0,96.0779,96.1505,96.0235,96.1324,3400.0
2014-01-24 12:20:00,105.9,106.08,105.83,105.9,6700.0,96.1052,96.2685,96.0416,96.1052,6700.0
2014-01-24 12:30:00,105.92,106.06,105.86,105.99,4500.0,96.1233,96.2504,96.0689,96.1868,4500.0
2014-01-24 12:40:00,105.99,106.0,105.82,105.92,19800.0,96.1868,96.1959,96.0326,96.1233,19800.0
2014-01-24 12:50:00,105.92,106.19,105.92,106.13,2700.0,96.1233,96.3683,96.1233,96.3139,2700.0
2014-01-24 13:00:00,106.19,106.21,105.97,106.16,4600.0,96.3683,96.3865,96.1687,96.3411,4600.0
2014-01-24 13:10:00,106.17,106.19,105.95,105.97,5100.0,96.3502,96.3683,96.1505,96.1687,5100.0
2014-01-24 13:20:00,106.03,106.09,105.92,106.09,7400.0,96.2231,96.2776,96.1233,96.2776,7400.0
2014-01-24 13:30:00,106.12,106.21,105.92,105.96,5500.0,96.3048,96.3865,96.1233,96.1596,5500.0
2014-01-24 13:40:00,106.0,106.03,105.91,106.03,8600.0,96.1959,96.2231,96.1142,96.2231,8600.0
2014-01-24 13:50:00,106.01,106.16,106.01,106.03,8500.0,96.205,96.3411,96.205,96.2231,8500.0
2014-01-24 14:00:00,106.05,106.08,105.82,105.94,11400.0,96.2413,96.2685,96.0326,96.1415,11400.0
2014-01-24 14:10:00,105.92,106.03,105.84,105.99,12900.0,96.1233,96.2231,96.0507,96.1868,12900.0
2014-01-24 14:20:00,106.04,106.09,105.91,105.98,16600.0,96.2322,96.2776,96.1142,96.1778,16600.0
2014-01-24 14:30:00,105.92,115.0,105.84,111.77,436700.0,96.1233,104.3635,96.0507,101.4322,436700.0
2014-01-24 14:40:00,111.77,112.4,108.67,108.69,385000.0,101.4322,102.004,98.619,98.6371,385000.0
2014-01-24 14:50:00,108.8,108.9,102.26,105.25,512900.0,98.7369,98.8277,92.8018,95.5153,512900.0
2014-01-24 15:00:00,105.22,106.4,104.76,106.02,271300.0,95.4881,96.5589,95.0706,96.2141,271300.0
2014-01-24 15:10:00,106.05,106.08,105.72,105.99,131000.0,96.2413,96.2685,95.9418,96.1868,131000.0
2014-01-24 15:20:00,105.94,105.99,105.21,105.96,79100.0,96.1415,96.1868,95.479,96.1596,79100.0
2014-01-24 15:30:00,105.97,105.99,105.33,105.42,54200.0,96.1687,96.1868,95.5879,95.6696,54200.0
2014-01-24 15:40:00,105.4,105.78,105.25,105.3,57600.0,95.6514,95.9963,95.5153,95.5607,57600.0
2014-01-24 15:50:00,105.37,105.45,104.26,104.28,249700.0,95.6242,95.6968,94.6169,94.635,249700.0
2014-01-27 09:30:00,104.03,104.78,103.55,103.58,33400.0,94.4081,95.0888,93.9725,93.9997,33400.0
2014-01-27 09:40:00,103.66,104.32,103.01,103.02,34500.0,94.0723,94.6713,93.4825,93.4915,34500.0
2014-01-27 09:50:00,103.03,103.66,103.01,103.54,42100.0,93.5006,94.0723,93.4825,93.9634,42100.0
2014-01-27 10:00:00,103.66,103.67,102.83,103.56,54100.0,94.0723,94.0814,93.3191,93.9816,54100.0
2014-01-27 10:10:00,103.56,103.73,103.37,103.66,30800.0,93.9816,94.1359,93.8092,94.0723,30800.0
2014-01-27 10:20:00,103.66,103.75,103.36,103.36,40900.0,94.0723,94.154,93.8001,93.8001,40900.0
2014-01-27 10:30:00,103.36,103.6,103.33,103.47,39200.0,93.8001,94.0179,93.7729,93.8999,39200.0
2014-01-27 10:40:00,103.52,103.78,103.44,103.75,33200.0,93.9453,94.1812,93.8727,94.154,33200.0
2014-01-27 10:50:00,103.83,103.86,103.09,103.09,32600.0,94.2266,94.2539,93.5551,93.5551,32600.0
2014-01-27 11:00:00,103.06,103.16,102.56,102.58,31500.0,93.5278,93.6186,93.0741,93.0922,31500.0
2014-01-27 11:10:00,102.65,103.0,102.54,103.0,29200.0,93.1558,93.4734,93.0559,93.4734,29200.0
2014-01-27 11:20:00,103.04,103.17,102.89,102.98,17100.0,93.5097,93.6277,93.3736,93.4552,17100.0
2014-01-27 11:30:00,103.01,103.04,102.85,103.01,20000.0,93.4825,93.5097,93.3373,93.4825,20000.0
2014-01-27 11:40:00,103.11,103.22,103.04,103.08,9000.0,93.5732,93.673,93.5097,93.546,9000.0
2014-01-27 11:50:00,103.08,103.2,102.85,103.04,11400.0,93.546,93.6549,93.3373,93.5097,11400.0
2014-01-27 12:00:00,103.01,103.23,102.79,102.88,36700.0,93.4825,93.6821,93.2828,93.3645,36700.0
2014-01-27 12:10:00,102.93,103.09,102.77,102.83,20600.0,93.4099,93.5551,93.2647,93.3191,20600.0
2014-01-27 12:20:00,102.83,102.83,102.27,102.42,49900.0,93.3191,93.3191,92.8109,92.947,49900.0
2014-01-27 12:30:00,102.33,102.48,102.09,102.48,7700.0,92.8654,93.0015,92.6476,93.0015,7700.0
2014-01-27 12:40:00,102.44,102.5,102.25,102.36,7800.0,92.9652,93.0196,92.7928,92.8926,7800.0
2014-01-27 12:50:00,102.52,102.65,102.51,102.65,4800.0,93.0378,93.1558,93.0287,93.1558,4800.0
2014-01-27 13:00:00,102.63,103.15,102.63,102.95,7200.0,93.1376,93.6095,93.1376,93.428,7200.0
2014-01-27 13:10:00,102.95,103.14,102.8,102.92,11400.0,93.428,93.6004,93.2919,93.4008,11400.0
2014-01-27 13:20:00,102.92,102.92,102.37,102.43,13500.0,93.4008,93.4008,92.9017,92.9561,13500.0
2014-01-27 13:30:00,102.45,102.45,101.92,102.33,28500.0,92.9743,92.9743,92.4933,92.8654,28500.0
2014-01-27 13:40:00,102.32,102.64,102.32,102.57,6200.0,92.8563,93.1467,92.8563,93.0832,6200.0
2014-01-27 13:50:00,102.57,102.71,102.25,102.25,9100.0,93.0832,93.2102,92.7928,92.7928,9100.0
2014-01-27 14:00:00,102.28,102.93,102.23,102.72,10900.0,92.82,93.4099,92.7746,93.2193,10900.0
2014-01-27 14:10:00,102.73,103.4,102.73,103.33,18300.0,93.2284,93.8364,93.2284,93.7729,18300.0
2014-01-27 14:20:00,103.19,103.23,103.07,103.15,14500.0,93.6458,93.6821,93.5369,93.6095,14500.0
2014-01-27 14:30:00,103.17,103.37,103.15,103.34,9900.0,93.6277,93.8092,93.6095,93.7819,9900.0
2014-01-27 14:40:00,103.36,103.76,103.27,103.76,68600.0,93.8001,94.1631,93.7184,94.1631,68600.0
2014-01-27 14:50:00,103.77,104.12,103.71,104.09,31900.0,94.1722,94.4898,94.1177,94.4626,31900.0
2014-01-27 15:00:00,104.07,104.07,103.36,103.89,26500.0,94.4444,94.4444,93.8001,94.2811,26500.0
2014-01-27 15:10:00,103.92,103.92,103.53,103.84,15200.0,94.3083,94.3083,93.9544,94.2357,15200.0
2014-01-27 15:20:00,103.87,103.87,103.64,103.64,16700.0,94.2629,94.2629,94.0542,94.0542,16700.0
2014-01-27 15:30:00,103.63,103.66,103.16,103.22,26800.0,94.0451,94.0723,93.6186,93.673,26800.0
2014-01-27 15:40:00,103.23,103.28,102.88,103.05,54800.0,93.6821,93.7275,93.3645,93.5188,54800.0
2014-01-27 15:50:00,103.09,103.24,102.75,102.75,61500.0,93.5551,93.6912,93.2465,93.2465,61500.0
2014-01-28 09:30:00,105.5,106.28,104.05,104.67,239700.0,95.7422,96.45,94.4263,94.9889,239700.0
2014-01-28 09:40:00,104.9,105.41,104.36,105.19,204400.0,95.1977,95.6605,94.7076,95.4608,204400.0
2014-01-28 09:50:00,105.26,105.5,104.54,105.14,151900.0,95.5244,95.7422,94.871,95.4155,151900.0
2014-01-28 10:00:00,105.07,105.86,104.96,105.5,175000.0,95.3519,96.0689,95.2521,95.7422,175000.0
2014-01-28 10:10:00,105.46,108.38,105.46,108.31,296500.0,95.7059,98.3558,95.7059,98.2923,296500.0
2014-01-28 10:20:00,108.32,109.0,107.19,107.97,143700.0,98.3013,98.9184,97.2759,97.9837,143700.0
2014-01-28 10:30:00,108.17,109.49,108.0,108.97,83600.0,98.1652,99.3631,98.0109,98.8912,83600.0
2014-01-28 10:40:00,108.91,109.48,108.84,109.15,122200.0,98.8368,99.354,98.7732,99.0546,122200.0
2014-01-28 10:50:00,109.19,109.68,108.45,108.58,167800.0,99.0909,99.5356,98.4193,98.5373,167800.0
2014-01-28 11:00:00,108.51,108.6,107.68,107.95,100500.0,98.4738,98.5554,97.7205,97.9656,100500.0
2014-01-28 11:10:00,107.94,108.19,107.5,108.17,164600.0,97.9565,98.1834,97.5572,98.1652,164600.0
2014-01-28 11:20:00,108.18,108.23,107.77,107.86,29800.0,98.1743,98.2197,97.8022,97.8839,29800.0
2014-01-28 11:30:00,107.8,107.86,107.01,107.05,61300.0,97.8294,97.8839,97.1125,97.1488,61300.0
2014-01-28 11:40:00,107.1,107.36,106.86,106.89,74700.0,97.1942,97.4301,96.9764,97.0036,74700.0
2014-01-28 11:50:00,106.9,107.05,106.81,106.92,53100.0,97.0127,97.1488,96.931,97.0308,53100.0
2014-01-28 12:00:00,106.99,107.22,106.77,106.86,33500.0,97.0944,97.3031,96.8947,96.9764,33500.0
2014-01-28 12:10:00,106.9,107.27,106.75,107.14,128800.0,97.0127,97.3485,96.8766,97.2305,128800.0
2014-01-28 12:20:00,107.13,107.42,107.1,107.42,47500.0,97.2214,97.4846,97.1942,97.4846,47500.0
2014-01-28 12:30:00,107.45,107.47,107.07,107.22,47300.0,97.5118,97.53,97.167,97.3031,47300.0
2014-01-28 12:40:00,107.22,107.44,107.01,107.17,49900.0,97.3031,97.5027,97.1125,97.2577,49900.0
2014-01-28 12:50:00,107.18,107.48,107.09,107.41,50700.0,97.2668,97.539,97.1851,97.4755,50700.0
2014-01-28 13:00:00,107.42,107.42,107.12,107.29,28600.0,97.4846,97.4846,97.2123,97.3666,28600.0
2014-01-28 13:10:00,107.22,107.43,107.21,107.39,42900.0,97.3031,97.4937,97.294,97.4574,42900.0
2014-01-28 13:20:00,107.38,107.43,107.27,107.41,43800.0,97.4483,97.4937,97.3485,97.4755,43800.0
2014-01-28 13:30:00,107.4,107.43,107.28,107.38,46500.0,97.4664,97.4937,97.3575,97.4483,46500.0
2014-01-28 13:40:00,107.34,107.41,107.26,107.3,43800.0,97.412,97.4755,97.3394,97.3757,43800.0
2014-01-28 13:50:00,107.3,107.36,107.06,107.14,57100.0,97.3757,97.4301,97.1579,97.2305,57100.0
2014-01-28 14:00:00,107.15,107.41,107.1,107.4,39100.0,97.2396,97.4755,97.1942,97.4664,39100.0
2014-01-28 14:10:00,107.34,107.38,107.2,107.25,57900.0,97.412,97.4483,97.2849,97.3303,57900.0
2014-01-28 14:20:00,107.25,107.29,107.14,107.27,68900.0,97.3303,97.3666,97.2305,97.3485,68900.0
2014-01-28 14:30:00,107.28,107.34,107.26,107.32,45000.0,97.3575,97.412,97.3394,97.3938,45000.0
2014-01-28 14:40:00,107.3,107.35,107.26,107.29,44200.0,97.3757,97.4211,97.3394,97.3666,44200.0
2014-01-28 14:50:00,107.29,107.44,107.28,107.43,96400.0,97.3666,97.5027,97.3575,97.4937,96400.0
2014-01-28 15:00:00,107.43,107.44,107.22,107.33,49500.0,97.4937,97.5027,97.3031,97.4029,49500.0
2014-01-28 15:10:00,107.32,107.33,107.08,107.15,90400.0,97.3938,97.4029,97.176,97.2396,90400.0
2014-01-28 15:20:00,107.08,107.12,106.88,107.05,61800.0,97.176,97.2123,96.9945,97.1488,61800.0
2014-01-28 15:30:00,107.05,107.34,106.97,107.1,50400.0,97.1488,97.412,97.0762,97.1942,50400.0
2014-01-28 15:40:00,107.11,107.48,107.0,107.36,93600.0,97.2033,97.539,97.1034,97.4301,93600.0
2014-01-28 15:50:00,107.35,107.48,106.5,106.75,273200.0,97.4211,97.539,96.6497,96.8766,273200.0
2014-01-29 09:30:00,109.71,109.71,104.81,106.75,34600.0,99.5628,99.5628,95.116,96.8766,34600.0
2014-01-29 09:40:00,106.79,106.87,106.02,106.45,39900.0,96.9129,96.9855,96.2141,96.6043,39900.0
2014-01-29 09:50:00,106.45,106.61,106.08,106.42,59700.0,96.6043,96.7495,96.2685,96.5771,59700.0
2014-01-29 10:00:00,106.31,106.5,106.17,106.37,26500.0,96.4772,96.6497,96.3502,96.5317,26500.0
2014-01-29 10:10:00,106.3,106.39,106.01,106.3,10700.0,96.4682,96.5498,96.205,96.4682,10700.0
2014-01-29 10:20:00,106.38,106.51,106.09,106.51,17100.0,96.5408,96.6587,96.2776,96.6587,17100.0
2014-01-29 10:30:00,106.51,106.56,106.29,106.55,16600.0,96.6587,96.7041,96.4591,96.695,16600.0
2014-01-29 10:40:00,106.57,106.96,106.39,106.95,17600.0,96.7132,97.0671,96.5498,97.0581,17600.0
2014-01-29 10:50:00,106.97,107.49,106.91,107.33,14500.0,97.0762,97.5481,97.0218,97.4029,14500.0
2014-01-29 11:00:00,107.46,107.93,107.46,107.86,14300.0,97.5209,97.9474,97.5209,97.8839,14300.0
2014-01-29 11:10:00,107.85,108.03,107.41,107.49,19500.0,97.8748,98.0382,97.4755,97.5481,19500.0
2014-01-29 11:20:00,107.53,107.78,107.53,107.7,7900.0,97.5844,97.8113,97.5844,97.7387,7900.0
2014-01-29 11:30:00,107.8,107.83,107.61,107.75,6600.0,97.8294,97.8567,97.657,97.7841,6600.0
2014-01-29 11:40:00,107.75,107.76,107.57,107.74,16500.0,97.7841,97.7931,97.6207,97.775,16500.0
2014-01-29 11:50:00,107.75,107.82,107.69,107.82,5700.0,97.7841,97.8476,97.7296,97.8476,5700.0
2014-01-29 12:00:00,107.84,107.89,107.75,107.82,8500.0,97.8657,97.9111,97.7841,97.8476,8500.0
2014-01-29 12:10:00,107.79,108.24,107.75,108.24,28500.0,97.8204,98.2287,97.7841,98.2287,28500.0
2014-01-29 12:20:00,108.24,108.43,107.96,108.05,45200.0,98.2287,98.4012,97.9746,98.0563,45200.0
2014-01-29 12:30:00,108.11,108.12,107.69,107.75,11800.0,98.1108,98.1198,97.7296,97.7841,11800.0
2014-01-29 12:40:00,107.81,108.0,107.79,107.92,9400.0,97.8385,98.0109,97.8204,97.9383,9400.0
2014-01-29 12:50:00,107.92,107.97,107.85,107.85,10800.0,97.9383,97.9837,97.8748,97.8748,10800.0
2014-01-29 13:00:00,107.86,107.87,107.47,107.52,20700.0,97.8839,97.893,97.53,97.5753,20700.0
2014-01-29 13:10:00,107.44,107.46,107.1,107.1,17700.0,97.5027,97.5209,97.1942,97.1942,17700.0
2014-01-29 13:20:00,107.12,107.27,107.07,107.21,9000.0,97.2123,97.3485,97.167,97.294,9000.0
2014-01-29 13:30:00,107.19,107.34,107.15,107.32,15100.0,97.2759,97.412,97.2396,97.3938,15100.0
2014-01-29 13:40:00,107.26,107.65,107.26,107.63,17700.0,97.3394,97.6933,97.3394,97.6752,17700.0
2014-01-29 13:50:00,107.65,107.91,107.64,107.7,16000.0,97.6933,97.9293,97.6842,97.7387,16000.0
2014-01-29 14:00:00,107.64,107.67,106.83,107.1,20400.0,97.6842,97.7115,96.9492,97.1942,20400.0
2014-01-29 14:10:00,107.1,107.12,106.81,106.98,16700.0,97.1942,97.2123,96.931,97.0853,16700.0
2014-01-29 14:20:00,106.99,107.57,106.97,107.55,24800.0,97.0944,97.6207,97.0762,97.6026,24800.0
2014-01-29 14:30:00,107.52,107.78,107.45,107.78,14300.0,97.5753,97.8113,97.5118,97.8113,14300.0
2014-01-29 14:40:00,107.82,107.87,107.3,107.4,16500.0,97.8476,97.893,97.3757,97.4664,16500.0
2014-01-29 14:50:00,107.33,107.5,107.19,107.34,20200.0,97.4029,97.5572,97.2759,97.412,20200.0
2014-01-29 15:00:00,107.33,107.43,107.26,107.39,21300.0,97.4029,97.4937,97.3394,97.4574,21300.0
2014-01-29 15:10:00,107.4,107.6,107.25,107.3,27200.0,97.4664,97.6479,97.3303,97.3757,27200.0
2014-01-29 15:20:00,107.39,107.73,107.31,107.73,27300.0,97.4574,97.7659,97.3848,97.7659,27300.0
2014-01-29 15:30:00,107.65,107.99,107.64,107.92,38800.0,97.6933,98.0019,97.6842,97.9383,38800.0
2014-01-29 15:40:00,107.9,108.16,107.76,108.04,37100.0,97.9202,98.1561,97.7931,98.0472,37100.0
2014-01-29 15:50:00,108.04,108.17,107.79,108.04,96800.0,98.0472,98.1652,97.8204,98.0472,96800.0
2014-01-30 09:30:00,108.99,109.11,108.09,108.18,11400.0,98.9094,99.0183,98.0926,98.1743,11400.0
2014-01-30 09:40:00,108.04,108.16,107.69,108.16,13100.0,98.0472,98.1561,97.7296,98.1561,13100.0
2014-01-30 09:50:00,108.08,108.53,107.94,107.95,23800.0,98.0835,98.4919,97.9565,97.9656,23800.0
2014-01-30 10:00:00,107.88,107.88,107.0,107.28,22800.0,97.902,97.902,97.1034,97.3575,22800.0
2014-01-30 10:10:00,107.16,107.22,106.78,106.96,14500.0,97.2486,97.3031,96.9038,97.0671,14500.0
2014-01-30 10:20:00,106.9,107.06,106.83,106.95,29900.0,97.0127,97.1579,96.9492,97.0581,29900.0
2014-01-30 10:30:00,106.97,107.03,106.71,106.75,21600.0,97.0762,97.1307,96.8402,96.8766,21600.0
2014-01-30 10:40:00,106.78,106.81,106.18,106.18,20400.0,96.9038,96.931,96.3593,96.3593,20400.0
2014-01-30 10:50:00,106.2,106.34,106.12,106.32,41500.0,96.3774,96.5045,96.3048,96.4863,41500.0
2014-01-30 11:00:00,106.32,106.78,106.32,106.67,27500.0,96.4863,96.9038,96.4863,96.8039,27500.0
2014-01-30 11:10:00,106.63,106.86,106.63,106.71,31700.0,96.7676,96.9764,96.7676,96.8402,31700.0
2014-01-30 11:20:00,106.73,107.21,106.71,106.73,24000.0,96.8584,97.294,96.8402,96.8584,24000.0
2014-01-30 11:30:00,106.73,107.01,106.57,106.95,13700.0,96.8584,97.1125,96.7132,97.0581,13700.0
2014-01-30 11:40:00,107.03,107.4,106.96,107.33,14900.0,97.1307,97.4664,97.0671,97.4029,14900.0
2014-01-30 11:50:00,107.32,107.6,107.32,107.58,19200.0,97.3938,97.6479,97.3938,97.6298,19200.0
2014-01-30 12:00:00,107.6,107.71,107.51,107.71,12100.0,97.6479,97.7478,97.5663,97.7478,12100.0
2014-01-30 12:10:00,107.72,107.91,107.71,107.86,22500.0,97.7568,97.9293,97.7478,97.8839,22500.0
2014-01-30 12:20:00,107.86,108.08,107.86,107.95,13000.0,97.8839,98.0835,97.8839,97.9656,13000.0
2014-01-30 12:30:00,107.93,108.09,107.93,108.09,12500.0,97.9474,98.0926,97.9474,98.0926,12500.0
2014-01-30 12:40:00,108.05,108.3,108.05,108.21,13800.0,98.0563,98.2832,98.0563,98.2015,13800.0
2014-01-30 12:50:00,108.21,108.36,108.2,108.27,15200.0,98.2015,98.3376,98.1924,98.256,15200.0
2014-01-30 13:00:00,108.31,108.31,107.9,108.15,9600.0,98.2923,98.2923,97.9202,98.1471,9600.0
2014-01-30 13:10:00,108.12,108.12,107.66,107.97,8700.0,98.1198,98.1198,97.7024,97.9837,8700.0
2014-01-30 13:20:00,107.97,108.13,107.91,107.92,7900.0,97.9837,98.1289,97.9293,97.9383,7900.0
2014-01-30 13:30:00,107.92,108.11,107.81,107.81,10200.0,97.9383,98.1108,97.8385,97.8385,10200.0
2014-01-30 13:40:00,107.88,108.01,107.75,107.81,20100.0,97.902,98.02,97.7841,97.8385,20100.0
2014-01-30 13:50:00,107.76,107.8,107.41,107.46,16500.0,97.7931,97.8294,97.4755,97.5209,16500.0
2014-01-30 14:00:00,107.44,107.44,107.02,107.22,21600.0,97.5027,97.5027,97.1216,97.3031,21600.0
2014-01-30 14:10:00,107.21,107.48,107.17,107.26,16500.0,97.294,97.539,97.2577,97.3394,16500.0
2014-01-30 14:20:00,107.34,107.43,107.24,107.3,13600.0,97.412,97.4937,97.3212,97.3757,13600.0
2014-01-30 14:30:00,107.34,107.51,107.31,107.45,14500.0,97.412,97.5663,97.3848,97.5118,14500.0
2014-01-30 14:40:00,107.53,107.62,107.36,107.36,18600.0,97.5844,97.6661,97.4301,97.4301,18600.0
2014-01-30 14:50:00,107.37,107.76,107.36,107.76,17400.0,97.4392,97.7931,97.4301,97.7931,17400.0
2014-01-30 15:00:00,107.68,107.85,107.59,107.63,18200.0,97.7205,97.8748,97.6389,97.6752,18200.0
2014-01-30 15:10:00,107.67,107.9,107.64,107.9,23700.0,97.7115,97.9202,97.6842,97.9202,23700.0
2014-01-30 15:20:00,107.9,108.07,107.9,108.06,28200.0,97.9202,98.0745,97.9202,98.0654,28200.0
2014-01-30 15:30:00,108.06,108.25,108.05,108.15,29000.0,98.0654,98.2378,98.0563,98.1471,29000.0
2014-01-30 15:40:00,108.16,108.25,108.09,108.1,33700.0,98.1561,98.2378,98.0926,98.1017,33700.0
2014-01-30 15:50:00,108.1,108.14,107.71,107.77,126800.0,98.1017,98.138,97.7478,97.8022,126800.0
2014-01-31 09:30:00,105.85,106.63,105.83,106.63,8000.0,96.0598,96.7676,96.0416,96.7676,8000.0
2014-01-31 09:40:00,106.01,107.6,105.99,107.6,13200.0,96.205,97.6479,96.1868,97.6479,13200.0
2014-01-31 09:50:00,107.59,107.62,106.92,107.17,31200.0,97.6389,97.6661,97.0308,97.2577,31200.0
2014-01-31 10:00:00,107.28,108.08,107.26,107.88,16800.0,97.3575,98.0835,97.3394,97.902,16800.0
2014-01-31 10:10:00,107.85,108.6,107.76,108.6,18700.0,97.8748,98.5554,97.7931,98.5554,18700.0
2014-01-31 10:20:00,108.55,108.56,108.15,108.36,24100.0,98.5101,98.5191,98.1471,98.3376,24100.0
2014-01-31 10:30:00,108.43,108.77,108.35,108.69,18100.0,98.4012,98.7097,98.3286,98.6371,18100.0
2014-01-31 10:40:00,108.66,108.88,108.56,108.7,50900.0,98.6099,98.8095,98.5191,98.6462,50900.0
2014-01-31 10:50:00,108.65,108.8,108.42,108.43,21600.0,98.6008,98.7369,98.3921,98.4012,21600.0
2014-01-31 11:00:00,108.48,108.71,108.36,108.68,17100.0,98.4465,98.6553,98.3376,98.628,17100.0
2014-01-31 11:10:00,108.64,108.89,108.58,108.67,21600.0,98.5917,98.8186,98.5373,98.619,21600.0
2014-01-31 11:20:00,108.66,108.88,108.56,108.78,15900.0,98.6099,98.8095,98.5191,98.7188,15900.0
2014-01-31 11:30:00,108.77,108.86,108.6,108.65,16400.0,98.7097,98.7914,98.5554,98.6008,16400.0
2014-01-31 11:40:00,108.72,108.77,108.34,108.38,104000.0,98.6643,98.7097,98.3195,98.3558,104000.0
2014-01-31 11:50:00,108.37,108.58,108.13,108.58,51500.0,98.3467,98.5373,98.1289,98.5373,51500.0
2014-01-31 12:00:00,108.59,108.75,108.42,108.53,9900.0,98.5464,98.6916,98.3921,98.4919,9900.0
2014-01-31 12:10:00,108.52,108.76,108.35,108.59,9100.0,98.4828,98.7006,98.3286,98.5464,9100.0
2014-01-31 12:20:00,108.64,108.73,108.56,108.7,8500.0,98.5917,98.6734,98.5191,98.6462,8500.0
2014-01-31 12:30:00,108.71,108.73,108.38,108.61,13200.0,98.6553,98.6734,98.3558,98.5645,13200.0
2014-01-31 12:40:00,108.59,108.69,108.42,108.61,8900.0,98.5464,98.6371,98.3921,98.5645,8900.0
2014-01-31 12:50:00,108.62,108.63,108.37,108.47,15600.0,98.5736,98.5827,98.3467,98.4375,15600.0
2014-01-31 13:00:00,108.43,108.7,108.29,108.51,9500.0,98.4012,98.6462,98.2741,98.4738,9500.0
2014-01-31 13:10:00,108.54,108.66,108.41,108.49,13600.0,98.501,98.6099,98.383,98.4556,13600.0
2014-01-31 13:20:00,108.49,108.69,108.48,108.61,38500.0,98.4556,98.6371,98.4465,98.5645,38500.0
2014-01-31 13:30:00,108.6,108.81,108.6,108.71,35800.0,98.5554,98.746,98.5554,98.6553,35800.0
2014-01-31 13:40:00,108.74,109.22,108.73,108.98,32700.0,98.6825,99.1181,98.6734,98.9003,32700.0
2014-01-31 13:50:00,108.91,109.31,108.9,109.29,18200.0,98.8368,99.1998,98.8277,99.1816,18200.0
2014-01-31 14:00:00,109.3,109.7,109.29,109.69,27200.0,99.1907,99.5537,99.1816,99.5446,27200.0
2014-01-31 14:10:00,109.63,110.0,109.49,110.0,38500.0,99.4902,99.826,99.3631,99.826,38500.0
2014-01-31 14:20:00,109.95,110.22,109.93,109.99,78300.0,99.7806,100.0256,99.7624,99.8169,78300.0
2014-01-31 14:30:00,109.98,110.07,109.9,109.96,20900.0,99.8078,99.8895,99.7352,99.7897,20900.0
2014-01-31 14:40:00,109.95,110.05,109.76,110.05,14500.0,99.7806,99.8713,99.6082,99.8713,14500.0
2014-01-31 14:50:00,110.05,110.05,109.87,109.97,15700.0,99.8713,99.8713,99.708,99.7987,15700.0
2014-01-31 15:00:00,109.97,109.99,109.23,109.25,53000.0,99.7987,99.8169,99.1272,99.1453,53000.0
2014-01-31 15:10:00,109.25,109.37,109.08,109.08,31400.0,99.1453,99.2542,98.991,98.991,31400.0
2014-01-31 15:20:00,109.03,109.32,109.03,109.28,14000.0,98.9457,99.2088,98.9457,99.1725,14000.0
2014-01-31 15:30:00,109.27,109.36,109.1,109.29,21500.0,99.1635,99.2451,99.0092,99.1816,21500.0
2014-01-31 15:40:00,109.29,109.3,109.02,109.2,25100.0,99.1816,99.1907,98.9366,99.0999,25100.0
2014-01-31 15:50:00,109.2,109.28,108.86,109.01,56500.0,99.0999,99.1725,98.7914,98.9275,56500.0
2014-02-03 09:30:00,108.4,109.0,107.95,108.01,14700.0,98.3739,98.9184,97.9656,98.02,14700.0
2014-02-03 09:40:00,108.05,108.57,107.62,107.64,13800.0,98.0563,98.5282,97.6661,97.6842,13800.0
2014-02-03 09:50:00,107.67,108.54,107.64,108.52,11800.0,97.7115,98.501,97.6842,98.4828,11800.0
2014-02-03 10:00:00,108.22,108.28,107.45,107.91,11900.0,98.2106,98.265,97.5118,97.9293,11900.0
2014-02-03 10:10:00,108.07,108.07,106.59,106.59,19500.0,98.0745,98.0745,96.7313,96.7313,19500.0
2014-02-03 10:20:00,106.6,107.29,106.54,107.16,14600.0,96.7404,97.3666,96.686,97.2486,14600.0
2014-02-03 10:30:00,107.28,107.31,106.5,107.18,14900.0,97.3575,97.3848,96.6497,97.2668,14900.0
2014-02-03 10:40:00,107.18,107.22,106.53,106.71,12000.0,97.2668,97.3031,96.6769,96.8402,12000.0
2014-02-03 10:50:00,106.7,106.84,106.26,106.59,22400.0,96.8312,96.9582,96.4319,96.7313,22400.0
2014-02-03 11:00:00,106.48,106.48,105.92,106.05,22400.0,96.6315,96.6315,96.1233,96.2413,22400.0
2014-02-03 11:10:00,106.09,106.2,105.71,105.87,24800.0,96.2776,96.3774,95.9327,96.0779,24800.0
2014-02-03 11:20:00,105.86,105.89,105.27,105.38,32200.0,96.0689,96.0961,95.5334,95.6333,32200.0
2014-02-03 11:30:00,105.42,105.63,105.35,105.61,15400.0,95.6696,95.8601,95.606,95.842,15400.0
2014-02-03 11:40:00,105.59,105.59,105.2,105.33,14300.0,95.8238,95.8238,95.4699,95.5879,14300.0
2014-02-03 11:50:00,105.35,105.48,104.92,105.01,14000.0,95.606,95.724,95.2158,95.2975,14000.0
2014-02-03 12:00:00,105.02,105.22,104.85,104.99,24600.0,95.3066,95.4881,95.1523,95.2793,24600.0
2014-02-03 12:10:00,104.99,105.18,104.71,104.81,25500.0,95.2793,95.4518,95.0252,95.116,25500.0
2014-02-03 12:20:00,104.84,105.15,104.73,104.97,16900.0,95.1432,95.4245,95.0434,95.2612,16900.0
2014-02-03 12:30:00,105.01,105.3,104.85,104.87,12100.0,95.2975,95.5607,95.1523,95.1704,12100.0
2014-02-03 12:40:00,104.87,105.01,104.77,104.92,11600.0,95.1704,95.2975,95.0797,95.2158,11600.0
2014-02-03 12:50:00,104.92,105.15,104.82,105.07,12100.0,95.2158,95.4245,95.1251,95.3519,12100.0
2014-02-03 13:00:00,105.02,105.14,104.83,104.83,26800.0,95.3066,95.4155,95.1341,95.1341,26800.0
2014-02-03 13:10:00,104.87,104.95,104.52,104.54,11900.0,95.1704,95.243,94.8528,94.871,11900.0
2014-02-03 13:20:00,104.49,104.53,104.18,104.18,14700.0,94.8256,94.8619,94.5443,94.5443,14700.0
2014-02-03 13:30:00,104.21,104.49,104.17,104.19,13600.0,94.5715,94.8256,94.5352,94.5533,13600.0
2014-02-03 13:40:00,104.28,104.55,104.1,104.4,25000.0,94.635,94.88,94.4717,94.7439,25000.0
2014-02-03 13:50:00,104.39,104.62,104.32,104.35,18000.0,94.7348,94.9436,94.6713,94.6985,18000.0
2014-02-03 14:00:00,104.43,104.87,104.35,104.69,37200.0,94.7711,95.1704,94.6985,95.0071,37200.0
2014-02-03 14:10:00,104.7,105.32,104.68,105.24,24200.0,95.0162,95.5788,94.998,95.5062,24200.0
2014-02-03 14:20:00,105.25,105.47,105.1,105.33,22700.0,95.5153,95.7149,95.3792,95.5879,22700.0
2014-02-03 14:30:00,105.33,105.43,105.15,105.28,16500.0,95.5879,95.6786,95.4245,95.5425,16500.0
2014-02-03 14:40:00,105.31,105.45,105.24,105.24,14200.0,95.5697,95.6968,95.5062,95.5062,14200.0
2014-02-03 14:50:00,105.26,105.29,104.5,104.58,16600.0,95.5244,95.5516,94.8347,94.9073,16600.0
2014-02-03 15:00:00,104.62,105.05,104.61,105.03,22500.0,94.9436,95.3338,94.9345,95.3156,22500.0
2014-02-03 15:10:00,104.97,104.98,104.37,104.37,28200.0,95.2612,95.2703,94.7167,94.7167,28200.0
2014-02-03 15:20:00,104.42,104.49,104.2,104.49,18700.0,94.7621,94.8256,94.5624,94.8256,18700.0
2014-02-03 15:30:00,104.48,104.51,104.3,104.36,36400.0,94.8165,94.8437,94.6532,94.7076,36400.0
2014-02-03 15:40:00,104.37,104.43,104.07,104.1,60100.0,94.7167,94.7711,94.4444,94.4717,60100.0
2014-02-03 15:50:00,104.1,104.55,104.05,104.43,115500.0,94.4717,94.88,94.4263,94.7711,115500.0
2014-02-04 09:30:00,105.39,106.24,104.88,105.54,21400.0,95.6423,96.4137,95.1795,95.7785,21400.0
2014-02-04 09:40:00,105.56,105.7,104.5,104.55,7200.0,95.7966,95.9237,94.8347,94.88,7200.0
2014-02-04 09:50:00,104.65,105.47,104.65,105.24,9800.0,94.9708,95.7149,94.9708,95.5062,9800.0
2014-02-04 10:00:00,105.35,105.46,105.16,105.26,12600.0,95.606,95.7059,95.4336,95.5244,12600.0
2014-02-04 10:10:00,105.33,105.49,105.16,105.43,6300.0,95.5879,95.7331,95.4336,95.6786,6300.0
2014-02-04 10:20:00,105.45,105.98,105.32,105.92,16200.0,95.6968,96.1778,95.5788,96.1233,16200.0
2014-02-04 10:30:00,106.03,106.42,106.03,106.27,5300.0,96.2231,96.5771,96.2231,96.4409,5300.0
2014-02-04 10:40:00,106.27,106.68,106.21,106.68,17200.0,96.4409,96.813,96.3865,96.813,17200.0
2014-02-04 10:50:00,106.69,106.69,106.2,106.29,9000.0,96.8221,96.8221,96.3774,96.4591,9000.0
2014-02-04 11:00:00,106.26,106.52,106.06,106.46,28600.0,96.4319,96.6678,96.2504,96.6134,28600.0
2014-02-04 11:10:00,106.5,106.63,106.34,106.46,7400.0,96.6497,96.7676,96.5045,96.6134,7400.0
2014-02-04 11:20:00,106.4,106.63,106.37,106.6,7100.0,96.5589,96.7676,96.5317,96.7404,7100.0
2014-02-04 11:30:00,106.62,106.75,106.35,106.68,5600.0,96.7586,96.8766,96.5135,96.813,5600.0
2014-02-04 11:40:00,106.68,106.75,106.52,106.66,5500.0,96.813,96.8766,96.6678,96.7949,5500.0
2014-02-04 11:50:00,106.7,107.12,106.69,107.12,7800.0,96.8312,97.2123,96.8221,97.2123,7800.0
2014-02-04 12:00:00,107.15,107.25,106.95,107.14,26300.0,97.2396,97.3303,97.0581,97.2305,26300.0
2014-02-04 12:10:00,107.04,107.21,107.0,107.12,5700.0,97.1397,97.294,97.1034,97.2123,5700.0
2014-02-04 12:20:00,107.13,107.3,106.99,107.03,19400.0,97.2214,97.3757,97.0944,97.1307,19400.0
2014-02-04 12:30:00,106.97,107.26,106.85,106.98,9800.0,97.0762,97.3394,96.9673,97.0853,9800.0
2014-02-04 12:40:00,107.07,107.15,106.96,107.12,13100.0,97.167,97.2396,97.0671,97.2123,13100.0
2014-02-04 12:50:00,107.11,107.13,106.83,106.83,4000.0,97.2033,97.2214,96.9492,96.9492,4000.0
2014-02-04 13:00:00,106.79,106.95,106.55,106.68,21000.0,96.9129,97.0581,96.695,96.813,21000.0
2014-02-04 13:10:00,106.64,106.73,106.38,106.73,6100.0,96.7767,96.8584,96.5408,96.8584,6100.0
2014-02-04 13:20:00,106.68,106.68,106.4,106.5,11000.0,96.813,96.813,96.5589,96.6497,11000.0
2014-02-04 13:30:00,106.5,106.57,106.4,106.47,5000.0,96.6497,96.7132,96.5589,96.6224,5000.0
2014-02-04 13:40:00,106.5,106.51,106.31,106.49,5000.0,96.6497,96.6587,96.4772,96.6406,5000.0
2014-02-04 13:50:00,106.45,106.48,106.21,106.25,6800.0,96.6043,96.6315,96.3865,96.4228,6800.0
2014-02-04 14:00:00,106.25,106.3,106.06,106.17,14900.0,96.4228,96.4682,96.2504,96.3502,14900.0
2014-02-04 14:10:00,106.17,106.17,105.68,105.78,17200.0,96.3502,96.3502,95.9055,95.9963,17200.0
2014-02-04 14:20:00,105.71,105.9,105.71,105.82,17100.0,95.9327,96.1052,95.9327,96.0326,17100.0
2014-02-04 14:30:00,105.83,105.84,105.63,105.75,18300.0,96.0416,96.0507,95.8601,95.969,18300.0
2014-02-04 14:40:00,105.79,106.03,105.77,106.02,11200.0,96.0053,96.2231,95.9872,96.2141,11200.0
2014-02-04 14:50:00,106.0,106.44,105.98,106.44,19400.0,96.1959,96.5952,96.1778,96.5952,19400.0
2014-02-04 15:00:00,106.45,106.58,106.36,106.46,17700.0,96.6043,96.7223,96.5226,96.6134,17700.0
2014-02-04 15:10:00,106.47,106.53,106.33,106.45,16400.0,96.6224,96.6769,96.4954,96.6043,16400.0
2014-02-04 15:20:00,106.45,106.55,106.14,106.19,23000.0,96.6043,96.695,96.323,96.3683,23000.0
2014-02-04 15:30:00,106.17,106.2,105.91,106.1,28900.0,96.3502,96.3774,96.1142,96.2867,28900.0
2014-02-04 15:40:00,106.07,106.12,105.88,106.07,58500.0,96.2594,96.3048,96.087,96.2594,58500.0
2014-02-04 15:50:00,106.1,106.62,106.05,106.16,75800.0,96.2867,96.7586,96.2413,96.3411,75800.0
2014-02-05 09:30:00,104.96,106.21,104.76,105.8,17800.0,95.2521,96.3865,95.0706,96.0144,17800.0
2014-02-05 09:40:00,105.98,105.98,105.6,105.81,23800.0,96.1778,96.1778,95.8329,96.0235,23800.0
2014-02-05 09:50:00,105.87,106.22,105.6,106.22,7900.0,96.0779,96.3956,95.8329,96.3956,7900.0
2014-02-05 10:00:00,106.14,106.99,105.98,106.69,23200.0,96.323,97.0944,96.1778,96.8221,23200.0
2014-02-05 10:10:00,106.5,106.7,106.1,106.36,12300.0,96.6497,96.8312,96.2867,96.5226,12300.0
2014-02-05 10:20:00,106.49,106.63,105.67,106.52,5300.0,96.6406,96.7676,95.8964,96.6678,5300.0
2014-02-05 10:30:00,106.33,106.76,106.07,106.49,31200.0,96.4954,96.8856,96.2594,96.6406,31200.0
2014-02-05 10:40:00,106.5,106.59,105.86,105.89,5300.0,96.6497,96.7313,96.0689,96.0961,5300.0
2014-02-05 10:50:00,106.06,106.25,105.89,105.97,6100.0,96.2504,96.4228,96.0961,96.1687,6100.0
2014-02-05 11:00:00,106.08,106.09,105.6,105.73,4700.0,96.2685,96.2776,95.8329,95.9509,4700.0
2014-02-05 11:10:00,105.72,106.01,105.68,105.82,3800.0,95.9418,96.205,95.9055,96.0326,3800.0
2014-02-05 11:20:00,105.79,105.86,105.56,105.82,3000.0,96.0053,96.0689,95.7966,96.0326,3000.0
2014-02-05 11:30:00,105.9,105.95,105.65,105.71,3500.0,96.1052,96.1505,95.8783,95.9327,3500.0
2014-02-05 11:40:00,105.76,105.99,105.54,105.87,9200.0,95.9781,96.1868,95.7785,96.0779,9200.0
2014-02-05 11:50:00,105.89,106.23,105.89,106.17,2300.0,96.0961,96.4046,96.0961,96.3502,2300.0
2014-02-05 12:00:00,106.12,106.3,106.12,106.24,1200.0,96.3048,96.4682,96.3048,96.4137,1200.0
2014-02-05 12:10:00,106.25,106.33,106.04,106.28,6000.0,96.4228,96.4954,96.2322,96.45,6000.0
2014-02-05 12:20:00,106.32,106.65,106.32,106.46,7300.0,96.4863,96.7858,96.4863,96.6134,7300.0
2014-02-05 12:30:00,106.38,106.74,106.32,106.73,12300.0,96.5408,96.8675,96.4863,96.8584,12300.0
2014-02-05 12:40:00,106.68,106.78,106.63,106.63,10800.0,96.813,96.9038,96.7676,96.7676,10800.0
2014-02-05 12:50:00,106.69,106.7,106.55,106.62,2600.0,96.8221,96.8312,96.695,96.7586,2600.0
2014-02-05 13:00:00,106.65,107.0,106.65,106.98,5800.0,96.7858,97.1034,96.7858,97.0853,5800.0
2014-02-05 13:10:00,107.0,107.08,106.95,107.03,5100.0,97.1034,97.176,97.0581,97.1307,5100.0
2014-02-05 13:20:00,107.05,107.14,106.77,106.79,6000.0,97.1488,97.2305,96.8947,96.9129,6000.0
2014-02-05 13:30:00,106.82,106.86,106.59,106.8,5900.0,96.9401,96.9764,96.7313,96.9219,5900.0
2014-02-05 13:40:00,106.72,106.88,106.65,106.76,11300.0,96.8493,96.9945,96.7858,96.8856,11300.0
2014-02-05 13:50:00,106.78,106.99,106.73,106.97,3000.0,96.9038,97.0944,96.8584,97.0762,3000.0
2014-02-05 14:00:00,106.9,107.13,106.55,106.67,11900.0,97.0127,97.2214,96.695,96.8039,11900.0
2014-02-05 14:10:00,106.71,106.71,106.32,106.38,23000.0,96.8402,96.8402,96.4863,96.5408,23000.0
2014-02-05 14:20:00,106.32,106.47,106.32,106.44,1800.0,96.4863,96.6224,96.4863,96.5952,1800.0
2014-02-05 14:30:00,106.42,106.45,106.02,106.03,8000.0,96.5771,96.6043,96.2141,96.2231,8000.0
2014-02-05 14:40:00,106.03,106.19,106.03,106.15,2600.0,96.2231,96.3683,96.2231,96.332,2600.0
2014-02-05 14:50:00,106.16,106.34,105.89,105.95,5800.0,96.3411,96.5045,96.0961,96.1505,5800.0
2014-02-05 15:00:00,105.97,106.15,105.83,105.83,4500.0,96.1687,96.332,96.0416,96.0416,4500.0
2014-02-05 15:10:00,105.9,106.05,105.84,105.96,5800.0,96.1052,96.2413,96.0507,96.1596,5800.0
2014-02-05 15:20:00,105.94,106.06,105.83,106.02,8400.0,96.1415,96.2504,96.0416,96.2141,8400.0
2014-02-05 15:30:00,106.09,106.33,106.02,106.33,12600.0,96.2776,96.4954,96.2141,96.4954,12600.0
2014-02-05 15:40:00,106.33,106.55,106.07,106.52,29300.0,96.4954,96.695,96.2594,96.6678,29300.0
2014-02-05 15:50:00,106.51,106.56,106.18,106.43,59800.0,96.6587,96.7041,96.3593,96.5861,59800.0
2014-02-06 09:30:00,106.68,108.76,106.68,108.27,11900.0,96.813,98.7006,96.813,98.256,11900.0
2014-02-06 09:40:00,108.69,109.26,107.98,109.19,30400.0,98.6371,99.1544,97.9928,99.0909,30400.0
2014-02-06 09:50:00,109.25,110.43,109.19,109.93,44200.0,99.1453,100.2162,99.0909,99.7624,44200.0
2014-02-06 10:00:00,109.92,110.61,109.33,110.6,45200.0,99.7534,100.3795,99.2179,100.3705,45200.0
2014-02-06 10:10:00,110.55,110.75,109.78,110.06,59700.0,100.3251,100.5066,99.6263,99.8804,59700.0
2014-02-06 10:20:00,109.96,110.62,109.0,109.39,88900.0,99.7897,100.3886,98.9184,99.2724,88900.0
2014-02-06 10:30:00,109.52,111.0,109.52,110.74,67600.0,99.3903,100.7335,99.3903,100.4975,67600.0
2014-02-06 10:40:00,110.72,111.92,110.52,111.76,34500.0,100.4794,101.5684,100.2979,101.4232,34500.0
2014-02-06 10:50:00,111.66,111.91,111.49,111.79,45400.0,101.3324,101.5593,101.1781,101.4504,45400.0
2014-02-06 11:00:00,111.67,111.85,111.48,111.69,18500.0,101.3415,101.5048,101.1691,101.3596,18500.0
2014-02-06 11:10:00,111.69,111.82,111.59,111.63,15900.0,101.3596,101.4776,101.2689,101.3052,15900.0
2014-02-06 11:20:00,111.64,111.79,111.54,111.79,46000.0,101.3143,101.4504,101.2235,101.4504,46000.0
2014-02-06 11:30:00,111.77,111.87,111.65,111.81,18400.0,101.4322,101.523,101.3233,101.4685,18400.0
2014-02-06 11:40:00,111.82,111.95,111.58,111.95,15900.0,101.4776,101.5956,101.2598,101.5956,15900.0
2014-02-06 11:50:00,111.95,112.03,111.76,112.02,14200.0,101.5956,101.6682,101.4232,101.6591,14200.0
2014-02-06 12:00:00,111.99,112.16,111.76,111.82,20100.0,101.6319,101.7862,101.4232,101.4776,20100.0
2014-02-06 12:10:00,111.87,112.2,111.8,111.99,42700.0,101.523,101.8225,101.4595,101.6319,42700.0
2014-02-06 12:20:00,111.93,112.05,111.87,112.0,80500.0,101.5774,101.6863,101.523,101.641,80500.0
2014-02-06 12:30:00,112.02,112.16,111.98,112.16,3200.0,101.6591,101.7862,101.6228,101.7862,3200.0
2014-02-06 12:40:00,112.14,112.5,112.11,112.36,19600.0,101.768,102.0947,101.7408,101.9677,19600.0
2014-02-06 12:50:00,112.38,112.9,112.36,112.9,28100.0,101.9858,102.4577,101.9677,102.4577,28100.0
2014-02-06 13:00:00,112.92,113.11,112.76,112.92,52500.0,102.4759,102.6483,102.3307,102.4759,52500.0
2014-02-06 13:10:00,112.99,113.24,112.16,112.16,36800.0,102.5394,102.7663,101.7862,101.7862,36800.0
2014-02-06 13:20:00,112.18,112.29,111.93,112.15,40200.0,101.8043,101.9041,101.5774,101.7771,40200.0
2014-02-06 13:30:00,112.23,112.39,112.0,112.06,10200.0,101.8497,101.9949,101.641,101.6954,10200.0
2014-02-06 13:40:00,112.03,112.35,112.0,112.29,8700.0,101.6682,101.9586,101.641,101.9041,8700.0
2014-02-06 13:50:00,112.29,112.29,111.95,112.03,72500.0,101.9041,101.9041,101.5956,101.6682,72500.0
2014-02-06 14:00:00,112.03,112.05,111.88,111.95,18400.0,101.6682,101.6863,101.5321,101.5956,18400.0
2014-02-06 14:10:00,111.96,112.73,111.9,112.52,28200.0,101.6047,102.3035,101.5502,102.1129,28200.0
2014-02-06 14:20:00,112.52,112.72,112.46,112.51,18400.0,102.1129,102.2944,102.0584,102.1038,18400.0
2014-02-06 14:30:00,112.51,112.52,112.04,112.24,27100.0,102.1038,102.1129,101.6773,101.8588,27100.0
2014-02-06 14:40:00,112.24,112.39,112.19,112.2,20700.0,101.8588,101.9949,101.8134,101.8225,20700.0
2014-02-06 14:50:00,112.2,112.55,112.1,112.55,28300.0,101.8225,102.1401,101.7317,102.1401,28300.0
2014-02-06 15:00:00,112.54,112.75,112.49,112.54,35900.0,102.131,102.3216,102.0857,102.131,35900.0
2014-02-06 15:10:00,112.55,112.56,112.32,112.5,31900.0,102.1401,102.1492,101.9314,102.0947,31900.0
2014-02-06 15:20:00,112.5,112.5,112.12,112.25,45800.0,102.0947,102.0947,101.7499,101.8678,45800.0
2014-02-06 15:30:00,112.2,112.26,112.09,112.2,28100.0,101.8225,101.8769,101.7226,101.8225,28100.0
2014-02-06 15:40:00,112.14,112.68,112.14,112.64,46300.0,101.768,102.2581,101.768,102.2218,46300.0
2014-02-06 15:50:00,112.67,112.7,112.42,112.56,128500.0,102.249,102.2762,102.0221,102.1492,128500.0
2014-02-07 09:30:00,112.94,112.94,112.36,112.66,6400.0,102.494,102.494,101.9677,102.2399,6400.0
2014-02-07 09:40:00,112.69,113.21,111.89,111.97,20800.0,102.2672,102.7391,101.5411,101.6137,20800.0
2014-02-07 09:50:00,111.97,112.18,111.61,111.66,33000.0,101.6137,101.8043,101.287,101.3324,33000.0
2014-02-07 10:00:00,111.84,112.09,111.77,111.99,22300.0,101.4958,101.7226,101.4322,101.6319,22300.0
2014-02-07 10:10:00,112.0,112.05,111.85,111.99,20200.0,101.641,101.6863,101.5048,101.6319,20200.0
2014-02-07 10:20:00,112.0,112.05,111.72,112.04,20000.0,101.641,101.6863,101.3869,101.6773,20000.0
2014-02-07 10:30:00,112.0,112.19,111.88,112.19,6500.0,101.641,101.8134,101.5321,101.8134,6500.0
2014-02-07 10:40:00,112.21,112.24,111.86,112.04,25500.0,101.8315,101.8588,101.5139,101.6773,25500.0
2014-02-07 10:50:00,112.02,112.3,111.93,112.14,5200.0,101.6591,101.9132,101.5774,101.768,5200.0
2014-02-07 11:00:00,112.14,112.31,112.0,112.31,16300.0,101.768,101.9223,101.641,101.9223,16300.0
2014-02-07 11:10:00,112.29,112.39,111.96,112.01,10600.0,101.9041,101.9949,101.6047,101.65,10600.0
2014-02-07 11:20:00,112.02,112.1,111.77,111.92,11400.0,101.6591,101.7317,101.4322,101.5684,11400.0
2014-02-07 11:30:00,111.8,111.96,111.76,111.9,9100.0,101.4595,101.6047,101.4232,101.5502,9100.0
2014-02-07 11:40:00,111.89,111.95,111.8,111.84,3500.0,101.5411,101.5956,101.4595,101.4958,3500.0
2014-02-07 11:50:00,111.85,111.85,111.61,111.67,14200.0,101.5048,101.5048,101.287,101.3415,14200.0
2014-02-07 12:00:00,111.74,111.83,111.63,111.69,14500.0,101.405,101.4867,101.3052,101.3596,14500.0
2014-02-07 12:10:00,111.67,111.76,111.45,111.59,25200.0,101.3415,101.4232,101.1418,101.2689,25200.0
2014-02-07 12:20:00,111.6,111.86,111.39,111.86,33600.0,101.278,101.5139,101.0874,101.5139,33600.0
2014-02-07 12:30:00,111.89,112.5,111.83,112.45,21300.0,101.5411,102.0947,101.4867,102.0493,21300.0
2014-02-07 12:40:00,112.34,112.34,112.13,112.24,16100.0,101.9495,101.9495,101.7589,101.8588,16100.0
2014-02-07 12:50:00,112.25,112.52,112.18,112.52,12700.0,101.8678,102.1129,101.8043,102.1129,12700.0
2014-02-07 13:00:00,112.46,112.53,112.43,112.43,10000.0,102.0584,102.122,102.0312,102.0312,10000.0
2014-02-07 13:10:00,112.55,112.69,112.44,112.5,11800.0,102.1401,102.2672,102.0403,102.0947,11800.0
2014-02-07 13:20:00,112.54,112.62,112.45,112.5,5800.0,102.131,102.2036,102.0493,102.0947,5800.0
2014-02-07 13:30:00,112.48,112.52,112.44,112.49,7700.0,102.0766,102.1129,102.0403,102.0857,7700.0
2014-02-07 13:40:00,112.5,112.68,112.48,112.6,4400.0,102.0947,102.2581,102.0766,102.1855,4400.0
2014-02-07 13:50:00,112.69,112.87,112.68,112.87,4500.0,102.2672,102.4305,102.2581,102.4305,4500.0
2014-02-07 14:00:00,112.81,113.01,112.78,112.79,6500.0,102.3761,102.5576,102.3488,102.3579,6500.0
2014-02-07 14:10:00,112.8,112.83,112.48,112.48,7000.0,102.367,102.3942,102.0766,102.0766,7000.0
2014-02-07 14:20:00,112.5,112.68,112.45,112.66,11200.0,102.0947,102.2581,102.0493,102.2399,11200.0
2014-02-07 14:30:00,112.56,112.72,112.5,112.6,13500.0,102.1492,102.2944,102.0947,102.1855,13500.0
2014-02-07 14:40:00,112.62,112.77,112.54,112.72,9900.0,102.2036,102.3398,102.131,102.2944,9900.0
2014-02-07 14:50:00,112.59,112.68,112.48,112.5,40600.0,102.1764,102.2581,102.0766,102.0947,40600.0
2014-02-07 15:00:00,112.49,112.57,112.47,112.5,14600.0,102.0857,102.1583,102.0675,102.0947,14600.0
2014-02-07 15:10:00,112.46,112.54,112.43,112.51,78100.0,102.0584,102.131,102.0312,102.1038,78100.0
2014-02-07 15:20:00,112.51,112.55,112.45,112.51,10400.0,102.1038,102.1401,102.0493,102.1038,10400.0
2014-02-07 15:30:00,112.54,112.6,112.49,112.56,14500.0,102.131,102.1855,102.0857,102.1492,14500.0
2014-02-07 15:40:00,112.54,112.61,112.46,112.46,19900.0,102.131,102.1946,102.0584,102.0584,19900.0
2014-02-07 15:50:00,112.5,112.64,112.47,112.58,61500.0,102.0947,102.2218,102.0675,102.1673,61500.0
2014-02-10 09:30:00,112.45,113.03,112.1,112.45,13100.0,102.0493,102.5757,101.7317,102.0493,13100.0
2014-02-10 09:40:00,112.47,113.57,112.47,113.56,50100.0,102.0675,103.0658,102.0675,103.0567,50100.0
2014-02-10 09:50:00,113.57,114.22,113.14,114.05,115400.0,103.0658,103.6556,102.6755,103.5014,115400.0
2014-02-10 10:00:00,114.05,114.68,113.96,114.5,36400.0,103.5014,104.0731,103.4197,103.9097,36400.0
2014-02-10 10:10:00,114.54,114.93,114.5,114.83,24700.0,103.946,104.3,103.9097,104.2092,24700.0
2014-02-10 10:20:00,114.8,114.99,114.8,114.97,15400.0,104.182,104.3544,104.182,104.3363,15400.0
2014-02-10 10:30:00,114.95,115.0,114.75,114.8,62800.0,104.3181,104.3635,104.1366,104.182,62800.0
2014-02-10 10:40:00,114.81,114.92,114.52,114.6,31400.0,104.1911,104.2909,103.9279,104.0005,31400.0
2014-02-10 10:50:00,114.6,114.79,114.5,114.63,16300.0,104.0005,104.1729,103.9097,104.0277,16300.0
2014-02-10 11:00:00,114.64,114.68,114.5,114.51,20600.0,104.0368,104.0731,103.9097,103.9188,20600.0
2014-02-10 11:10:00,114.5,114.71,114.44,114.66,11500.0,103.9097,104.1003,103.8553,104.0549,11500.0
2014-02-10 11:20:00,114.66,115.0,114.6,114.96,19200.0,104.0549,104.3635,104.0005,104.3272,19200.0
2014-02-10 11:30:00,115.0,115.18,114.89,115.04,46000.0,104.3635,104.5268,104.2637,104.3998,46000.0
2014-02-10 11:40:00,115.03,115.71,115.03,115.7,13900.0,104.3907,105.0078,104.3907,104.9988,13900.0
2014-02-10 11:50:00,115.55,116.07,115.46,115.89,93200.0,104.8626,105.3345,104.781,105.1712,93200.0
2014-02-10 12:00:00,115.95,115.98,115.36,115.46,49200.0,105.2256,105.2529,104.6902,104.781,49200.0
2014-02-10 12:10:00,115.39,115.54,115.27,115.27,9700.0,104.7174,104.8536,104.6085,104.6085,9700.0
2014-02-10 12:20:00,115.27,115.32,114.9,114.9,15400.0,104.6085,104.6539,104.2727,104.2727,15400.0
2014-02-10 12:30:00,114.94,115.12,114.84,114.84,9500.0,104.309,104.4724,104.2183,104.2183,9500.0
2014-02-10 12:40:00,114.84,114.91,114.5,114.5,15100.0,104.2183,104.2818,103.9097,103.9097,15100.0
2014-02-10 12:50:00,114.52,114.72,114.5,114.59,19000.0,103.9279,104.1094,103.9097,103.9914,19000.0
2014-02-10 13:00:00,114.54,114.63,114.53,114.56,12000.0,103.946,104.0277,103.937,103.9642,12000.0
2014-02-10 13:10:00,114.54,114.57,114.36,114.4,23100.0,103.946,103.9733,103.7827,103.819,23100.0
2014-02-10 13:20:00,114.4,114.5,114.4,114.45,5100.0,103.819,103.9097,103.819,103.8644,5100.0
2014-02-10 13:30:00,114.41,114.53,114.4,114.53,12600.0,103.8281,103.937,103.819,103.937,12600.0
2014-02-10 13:40:00,114.53,114.54,114.28,114.3,10200.0,103.937,103.946,103.7101,103.7282,10200.0
2014-02-10 13:50:00,114.37,114.5,114.16,114.5,48400.0,103.7918,103.9097,103.6012,103.9097,48400.0
2014-02-10 14:00:00,114.45,114.55,114.4,114.4,6200.0,103.8644,103.9551,103.819,103.819,6200.0
2014-02-10 14:10:00,114.4,114.58,114.4,114.56,4700.0,103.819,103.9823,103.819,103.9642,4700.0
2014-02-10 14:20:00,114.54,114.66,114.5,114.66,16300.0,103.946,104.0549,103.9097,104.0549,16300.0
2014-02-10 14:30:00,114.63,114.82,114.53,114.65,16300.0,104.0277,104.2001,103.937,104.0459,16300.0
2014-02-10 14:40:00,114.65,114.65,114.35,114.39,7500.0,104.0459,104.0459,103.7736,103.8099,7500.0
2014-02-10 14:50:00,114.43,114.65,114.32,114.33,16800.0,103.8462,104.0459,103.7464,103.7555,16800.0
2014-02-10 15:00:00,114.32,114.36,114.14,114.15,12700.0,103.7464,103.7827,103.583,103.5921,12700.0
2014-02-10 15:10:00,114.16,114.2,113.98,113.98,16100.0,103.6012,103.6375,103.4378,103.4378,16100.0
2014-02-10 15:20:00,113.98,114.01,113.76,113.84,18700.0,103.4378,103.4651,103.2382,103.3108,18700.0
2014-02-10 15:30:00,113.84,113.87,113.61,113.65,20500.0,103.3108,103.338,103.1021,103.1384,20500.0
2014-02-10 15:40:00,113.59,113.86,113.59,113.69,31500.0,103.0839,103.3289,103.0839,103.1747,31500.0
2014-02-10 15:50:00,113.71,113.82,113.66,113.76,56400.0,103.1928,103.2926,103.1474,103.2382,56400.0
2014-02-11 09:30:00,113.8,113.91,113.61,113.85,9400.0,103.2745,103.3743,103.1021,103.3199,9400.0
2014-02-11 09:40:00,113.8,114.29,113.51,113.99,14800.0,103.2745,103.7192,103.0113,103.4469,14800.0
2014-02-11 09:50:00,113.97,114.18,113.59,113.83,19500.0,103.4288,103.6193,103.0839,103.3017,19500.0
2014-02-11 10:00:00,113.59,113.96,113.34,113.92,13300.0,103.0839,103.4197,102.857,103.3834,13300.0
2014-02-11 10:10:00,113.77,114.17,113.55,114.1,71800.0,103.2473,103.6103,103.0476,103.5467,71800.0
2014-02-11 10:20:00,114.01,114.18,113.51,113.51,15900.0,103.4651,103.6193,103.0113,103.0113,15900.0
2014-02-11 10:30:00,113.57,113.77,113.48,113.52,7100.0,103.0658,103.2473,102.9841,103.0204,7100.0
2014-02-11 10:40:00,113.64,113.92,113.51,113.72,10900.0,103.1293,103.3834,103.0113,103.2019,10900.0
2014-02-11 10:50:00,113.69,114.11,113.58,114.1,8000.0,103.1747,103.5558,103.0748,103.5467,8000.0
2014-02-11 11:00:00,114.1,114.19,113.79,113.87,10700.0,103.5467,103.6284,103.2654,103.338,10700.0
2014-02-11 11:10:00,113.87,114.11,113.82,114.07,5600.0,103.338,103.5558,103.2926,103.5195,5600.0
2014-02-11 11:20:00,113.91,114.51,113.88,114.29,9900.0,103.3743,103.9188,103.3471,103.7192,9900.0
2014-02-11 11:30:00,114.4,114.48,113.99,113.99,8000.0,103.819,103.8916,103.4469,103.4469,8000.0
2014-02-11 11:40:00,114.0,114.48,114.0,114.34,14800.0,103.456,103.8916,103.456,103.7645,14800.0
2014-02-11 11:50:00,114.39,114.59,114.21,114.43,7100.0,103.8099,103.9914,103.6466,103.8462,7100.0
2014-02-11 12:00:00,114.45,114.6,114.31,114.31,6500.0,103.8644,104.0005,103.7373,103.7373,6500.0
2014-02-11 12:10:00,114.28,114.46,114.17,114.43,7400.0,103.7101,103.8734,103.6103,103.8462,7400.0
2014-02-11 12:20:00,114.42,114.61,114.32,114.56,11900.0,103.8371,104.0096,103.7464,103.9642,11900.0
2014-02-11 12:30:00,114.61,114.62,114.47,114.51,5500.0,104.0096,104.0186,103.8825,103.9188,5500.0
2014-02-11 12:40:00,114.49,114.9,114.49,114.74,12200.0,103.9007,104.2727,103.9007,104.1275,12200.0
2014-02-11 12:50:00,114.74,114.93,114.54,114.68,10300.0,104.1275,104.3,103.946,104.0731,10300.0
2014-02-11 13:00:00,114.68,114.95,114.68,114.77,10800.0,104.0731,104.3181,104.0731,104.1548,10800.0
2014-02-11 13:10:00,114.77,115.12,114.77,114.93,19300.0,104.1548,104.4724,104.1548,104.3,19300.0
2014-02-11 13:20:00,115.03,115.05,114.84,115.05,10400.0,104.3907,104.4089,104.2183,104.4089,10400.0
2014-02-11 13:30:00,115.0,115.0,114.76,114.76,7000.0,104.3635,104.3635,104.1457,104.1457,7000.0
2014-02-11 13:40:00,114.83,114.9,114.76,114.84,3200.0,104.2092,104.2727,104.1457,104.2183,3200.0
2014-02-11 13:50:00,114.85,114.96,114.79,114.88,14500.0,104.2274,104.3272,104.1729,104.2546,14500.0
2014-02-11 14:00:00,114.85,114.93,114.81,114.9,3800.0,104.2274,104.3,104.1911,104.2727,3800.0
2014-02-11 14:10:00,114.85,114.92,114.83,114.9,6800.0,104.2274,104.2909,104.2092,104.2727,6800.0
2014-02-11 14:20:00,114.89,114.91,114.79,114.85,4700.0,104.2637,104.2818,104.1729,104.2274,4700.0
2014-02-11 14:30:00,114.82,114.9,114.78,114.85,8700.0,104.2001,104.2727,104.1638,104.2274,8700.0
2014-02-11 14:40:00,114.88,114.95,114.76,114.9,13100.0,104.2546,104.3181,104.1457,104.2727,13100.0
2014-02-11 14:50:00,114.82,114.89,114.67,114.88,9200.0,104.2001,104.2637,104.064,104.2546,9200.0
2014-02-11 15:00:00,114.84,114.94,114.74,114.88,20500.0,104.2183,104.309,104.1275,104.2546,20500.0
2014-02-11 15:10:00,114.87,115.14,114.8,115.06,22100.0,104.2455,104.4905,104.182,104.4179,22100.0
2014-02-11 15:20:00,115.04,115.13,114.86,114.9,24900.0,104.3998,104.4815,104.2364,104.2727,24900.0
2014-02-11 15:30:00,114.9,114.96,114.8,114.89,27000.0,104.2727,104.3272,104.182,104.2637,27000.0
2014-02-11 15:40:00,114.89,114.93,114.71,114.82,26300.0,104.2637,104.3,104.1003,104.2001,26300.0
2014-02-11 15:50:00,114.83,114.98,114.75,114.86,41400.0,104.2092,104.3453,104.1366,104.2364,41400.0
2014-02-12 09:30:00,115.0,116.06,114.91,116.06,13600.0,104.3635,105.3255,104.2818,105.3255,13600.0
2014-02-12 09:40:00,115.99,116.31,115.71,116.22,16900.0,105.2619,105.5523,105.0078,105.4707,16900.0
2014-02-12 09:50:00,116.24,116.47,115.94,116.04,20100.0,105.4888,105.6975,105.2166,105.3073,20100.0
2014-02-12 10:00:00,116.33,116.45,116.02,116.09,61100.0,105.5705,105.6794,105.2892,105.3527,61100.0
2014-02-12 10:10:00,116.04,116.13,115.74,115.78,22000.0,105.3073,105.389,105.0351,105.0714,22000.0
2014-02-12 10:20:00,115.79,115.96,115.63,115.8,9800.0,105.0804,105.2347,104.9352,105.0895,9800.0
2014-02-12 10:30:00,115.8,115.9,115.32,115.68,9300.0,105.0895,105.1803,104.6539,104.9806,9300.0
2014-02-12 10:40:00,115.79,115.94,115.41,115.94,16200.0,105.0804,105.2166,104.7356,105.2166,16200.0
2014-02-12 10:50:00,115.9,116.06,115.68,115.8,28800.0,105.1803,105.3255,104.9806,105.0895,28800.0
2014-02-12 11:00:00,115.65,116.47,115.55,116.0,40300.0,104.9534,105.6975,104.8626,105.271,40300.0
2014-02-12 11:10:00,115.95,116.08,115.67,115.71,23500.0,105.2256,105.3436,104.9715,105.0078,23500.0
2014-02-12 11:20:00,115.71,115.71,115.15,115.21,10100.0,105.0078,105.0078,104.4996,104.5541,10100.0
2014-02-12 11:30:00,115.32,115.89,115.31,115.72,13800.0,104.6539,105.1712,104.6448,105.0169,13800.0
2014-02-12 11:40:00,115.69,115.82,115.47,115.47,12500.0,104.9897,105.1077,104.79,104.79,12500.0
2014-02-12 11:50:00,115.41,115.54,115.37,115.54,2900.0,104.7356,104.8536,104.6993,104.8536,2900.0
2014-02-12 12:00:00,115.55,115.76,115.38,115.75,3400.0,104.8626,105.0532,104.7084,105.0441,3400.0
2014-02-12 12:10:00,115.76,115.76,115.45,115.48,7600.0,105.0532,105.0532,104.7719,104.7991,7600.0
2014-02-12 12:20:00,115.5,115.5,115.31,115.31,21400.0,104.8173,104.8173,104.6448,104.6448,21400.0
2014-02-12 12:30:00,115.44,115.79,115.38,115.7,7500.0,104.7628,105.0804,104.7084,104.9988,7500.0
2014-02-12 12:40:00,115.75,115.94,115.66,115.68,6400.0,105.0441,105.2166,104.9625,104.9806,6400.0
2014-02-12 12:50:00,115.64,115.77,115.55,115.77,2700.0,104.9443,105.0623,104.8626,105.0623,2700.0
2014-02-12 13:00:00,115.79,115.84,115.57,115.83,8100.0,105.0804,105.1258,104.8808,105.1167,8100.0
2014-02-12 13:10:00,115.79,116.04,115.79,116.04,3500.0,105.0804,105.3073,105.0804,105.3073,3500.0
2014-02-12 13:20:00,116.09,116.16,115.98,115.98,5400.0,105.3527,105.4162,105.2529,105.2529,5400.0
2014-02-12 13:30:00,115.98,116.1,115.97,115.99,13700.0,105.2529,105.3618,105.2438,105.2619,13700.0
2014-02-12 13:40:00,116.0,116.13,115.92,116.07,5300.0,105.271,105.389,105.1984,105.3345,5300.0
2014-02-12 13:50:00,116.08,116.09,115.85,115.91,14500.0,105.3436,105.3527,105.1349,105.1893,14500.0
2014-02-12 14:00:00,115.82,115.86,115.75,115.83,4800.0,105.1077,105.144,105.0441,105.1167,4800.0
2014-02-12 14:10:00,115.77,115.83,115.66,115.7,6500.0,105.0623,105.1167,104.9625,104.9988,6500.0
2014-02-12 14:20:00,115.68,115.7,115.44,115.44,5600.0,104.9806,104.9988,104.7628,104.7628,5600.0
2014-02-12 14:30:00,115.42,115.44,115.12,115.19,7300.0,104.7447,104.7628,104.4724,104.5359,7300.0
2014-02-12 14:40:00,115.22,115.31,114.94,114.95,4200.0,104.5631,104.6448,104.309,104.3181,4200.0
2014-02-12 14:50:00,114.94,115.4,114.94,115.29,8800.0,104.309,104.7265,104.309,104.6267,8800.0
2014-02-12 15:00:00,115.27,115.44,115.14,115.14,11700.0,104.6085,104.7628,104.4905,104.4905,11700.0
2014-02-12 15:10:00,115.16,115.43,115.14,115.26,18000.0,104.5087,104.7537,104.4905,104.5994,18000.0
2014-02-12 15:20:00,115.2,115.28,115.11,115.25,5300.0,104.545,104.6176,104.4633,104.5904,5300.0
2014-02-12 15:30:00,115.23,115.39,115.2,115.33,13000.0,104.5722,104.7174,104.545,104.663,13000.0
2014-02-12 15:40:00,115.24,115.6,115.19,115.6,29400.0,104.5813,104.908,104.5359,104.908,29400.0
2014-02-12 15:50:00,115.57,115.65,115.25,115.61,40500.0,104.8808,104.9534,104.5904,104.9171,40500.0
2014-02-13 09:30:00,114.58,114.75,114.5,114.62,6400.0,103.9823,104.1366,103.9097,104.0186,6400.0
2014-02-13 09:40:00,114.61,115.29,114.35,114.83,45300.0,104.0096,104.6267,103.7736,104.2092,45300.0
2014-02-13 09:50:00,114.82,115.15,114.81,115.06,5400.0,104.2001,104.4996,104.1911,104.4179,5400.0
2014-02-13 10:00:00,115.0,115.69,114.96,115.59,12200.0,104.3635,104.9897,104.3272,104.8989,12200.0
2014-02-13 10:10:00,115.65,115.72,115.41,115.71,7300.0,104.9534,105.0169,104.7356,105.0078,7300.0
2014-02-13 10:20:00,115.67,115.83,115.54,115.75,7600.0,104.9715,105.1167,104.8536,105.0441,7600.0
2014-02-13 10:30:00,115.81,116.11,115.73,115.82,25500.0,105.0986,105.3708,105.026,105.1077,25500.0
2014-02-13 10:40:00,115.95,116.13,115.76,115.76,27400.0,105.2256,105.389,105.0532,105.0532,27400.0
2014-02-13 10:50:00,115.81,116.04,115.69,115.77,4900.0,105.0986,105.3073,104.9897,105.0623,4900.0
2014-02-13 11:00:00,115.83,116.15,115.83,116.03,8700.0,105.1167,105.4071,105.1167,105.2982,8700.0
2014-02-13 11:10:00,116.08,116.43,115.97,116.36,10800.0,105.3436,105.6612,105.2438,105.5977,10800.0
2014-02-13 11:20:00,116.19,116.4,116.12,116.39,7300.0,105.4434,105.634,105.3799,105.6249,7300.0
2014-02-13 11:30:00,116.42,116.56,116.3,116.43,17900.0,105.6522,105.7792,105.5433,105.6612,17900.0
2014-02-13 11:40:00,116.39,116.6,116.37,116.45,6800.0,105.6249,105.8155,105.6068,105.6794,6800.0
2014-02-13 11:50:00,116.5,116.64,116.3,116.36,5700.0,105.7248,105.8518,105.5433,105.5977,5700.0
2014-02-13 12:00:00,116.37,116.67,116.28,116.55,27100.0,105.6068,105.879,105.5251,105.7701,27100.0
2014-02-13 12:10:00,116.31,116.4,116.14,116.24,2600.0,105.5523,105.634,105.3981,105.4888,2600.0
2014-02-13 12:20:00,116.13,116.14,115.99,116.0,1800.0,105.389,105.3981,105.2619,105.271,1800.0
2014-02-13 12:30:00,115.99,116.25,115.96,116.18,14900.0,105.2619,105.4979,105.2347,105.4344,14900.0
2014-02-13 12:40:00,116.18,116.24,116.1,116.12,1000.0,105.4344,105.4888,105.3618,105.3799,1000.0
2014-02-13 12:50:00,116.12,116.24,116.03,116.13,8000.0,105.3799,105.4888,105.2982,105.389,8000.0
2014-02-13 13:00:00,116.24,116.38,116.15,116.24,4100.0,105.4888,105.6159,105.4071,105.4888,4100.0
2014-02-13 13:10:00,116.29,116.34,116.18,116.34,2200.0,105.5342,105.5796,105.4344,105.5796,2200.0
2014-02-13 13:20:00,116.25,116.25,116.19,116.19,2100.0,105.4979,105.4979,105.4434,105.4434,2100.0
2014-02-13 13:30:00,116.2,116.46,116.08,116.2,9500.0,105.4525,105.6885,105.3436,105.4525,9500.0
2014-02-13 13:40:00,116.32,116.36,116.1,116.2,6800.0,105.5614,105.5977,105.3618,105.4525,6800.0
2014-02-13 13:50:00,116.2,116.4,116.14,116.32,7400.0,105.4525,105.634,105.3981,105.5614,7400.0
2014-02-13 14:00:00,116.21,116.4,116.15,116.39,4500.0,105.4616,105.634,105.4071,105.6249,4500.0
2014-02-13 14:10:00,116.4,116.48,116.14,116.14,7700.0,105.634,105.7066,105.3981,105.3981,7700.0
2014-02-13 14:20:00,116.12,116.13,115.89,115.89,3200.0,105.3799,105.389,105.1712,105.1712,3200.0
2014-02-13 14:30:00,115.91,116.18,115.91,116.0,4000.0,105.1893,105.4344,105.1893,105.271,4000.0
2014-02-13 14:40:00,115.98,116.09,115.9,116.07,6600.0,105.2529,105.3527,105.1803,105.3345,6600.0
2014-02-13 14:50:00,116.07,116.2,116.0,116.02,7500.0,105.3345,105.4525,105.271,105.2892,7500.0
2014-02-13 15:00:00,116.01,116.06,115.88,115.92,7900.0,105.2801,105.3255,105.1621,105.1984,7900.0
2014-02-13 15:10:00,115.87,115.9,115.79,115.8,14700.0,105.153,105.1803,105.0804,105.0895,14700.0
2014-02-13 15:20:00,115.81,115.9,115.67,115.74,5900.0,105.0986,105.1803,104.9715,105.0351,5900.0
2014-02-13 15:30:00,115.76,116.08,115.75,116.06,19900.0,105.0532,105.3436,105.0441,105.3255,19900.0
2014-02-13 15:40:00,116.0,116.4,115.94,116.05,26200.0,105.271,105.634,105.2166,105.3164,26200.0
2014-02-13 15:50:00,116.14,116.24,115.83,115.9,35000.0,105.3981,105.4888,105.1167,105.1803,35000.0
2014-02-14 09:30:00,115.67,116.53,115.55,115.63,6200.0,104.9715,105.752,104.8626,104.9352,6200.0
2014-02-14 09:40:00,115.63,115.63,115.26,115.48,4000.0,104.9352,104.9352,104.5994,104.7991,4000.0
2014-02-14 09:50:00,115.47,115.9,115.31,115.54,9200.0,104.79,105.1803,104.6448,104.8536,9200.0
2014-02-14 10:00:00,115.52,115.75,115.29,115.47,12700.0,104.8354,105.0441,104.6267,104.79,12700.0
2014-02-14 10:10:00,115.64,115.84,115.36,115.36,64600.0,104.9443,105.1258,104.6902,104.6902,64600.0
2014-02-14 10:20:00,115.59,115.88,115.47,115.86,12100.0,104.8989,105.1621,104.79,105.144,12100.0
2014-02-14 10:30:00,115.76,116.1,115.7,115.74,14900.0,105.0532,105.3618,104.9988,105.0351,14900.0
2014-02-14 10:40:00,115.9,116.33,115.66,116.33,47200.0,105.1803,105.5705,104.9625,105.5705,47200.0
2014-02-14 10:50:00,116.33,116.39,116.02,116.15,44200.0,105.5705,105.6249,105.2892,105.4071,44200.0
2014-02-14 11:00:00,116.19,116.24,116.01,116.17,8100.0,105.4434,105.4888,105.2801,105.4253,8100.0
2014-02-14 11:10:00,116.17,116.4,116.15,116.39,9600.0,105.4253,105.634,105.4071,105.6249,9600.0
2014-02-14 11:20:00,116.38,116.9,116.32,116.78,11800.0,105.6159,106.0878,105.5614,105.9789,11800.0
2014-02-14 11:30:00,116.71,117.2,116.71,117.2,16100.0,105.9153,106.36,105.9153,106.36,16100.0
2014-02-14 11:40:00,117.17,117.34,116.91,116.91,7200.0,106.3328,106.4871,106.0968,106.0968,7200.0
2014-02-14 11:50:00,117.0,117.07,116.87,116.87,8400.0,106.1785,106.242,106.0605,106.0605,8400.0
2014-02-14 12:00:00,116.87,117.19,116.87,117.1,5500.0,106.0605,106.3509,106.0605,106.2693,5500.0
2014-02-14 12:10:00,117.12,117.16,117.06,117.11,2000.0,106.2874,106.3237,106.233,106.2783,2000.0
2014-02-14 12:20:00,117.09,117.31,117.08,117.28,9000.0,106.2602,106.4598,106.2511,106.4326,9000.0
2014-02-14 12:30:00,117.23,117.38,117.23,117.32,5300.0,106.3872,106.5234,106.3872,106.4689,5300.0
2014-02-14 12:40:00,117.29,117.61,117.29,117.5,6500.0,106.4417,106.7321,106.4417,106.6323,6500.0
2014-02-14 12:50:00,117.55,117.8,117.52,117.78,6900.0,106.6776,106.9045,106.6504,106.8864,6900.0
2014-02-14 13:00:00,117.87,117.95,117.66,117.7,6600.0,106.968,107.0406,106.7775,106.8138,6600.0
2014-02-14 13:10:00,117.7,117.76,117.6,117.76,2800.0,106.8138,106.8682,106.723,106.8682,2800.0
2014-02-14 13:20:00,117.75,117.93,117.75,117.91,3800.0,106.8591,107.0225,106.8591,107.0043,3800.0
2014-02-14 13:30:00,117.94,117.95,117.71,117.83,5300.0,107.0316,107.0406,106.8228,106.9317,5300.0
2014-02-14 13:40:00,117.83,117.84,117.61,117.76,6800.0,106.9317,106.9408,106.7321,106.8682,6800.0
2014-02-14 13:50:00,117.76,117.82,117.38,117.48,27000.0,106.8682,106.9227,106.5234,106.6141,27000.0
2014-02-14 14:00:00,117.46,117.64,117.4,117.62,4200.0,106.596,106.7593,106.5415,106.7412,4200.0
2014-02-14 14:10:00,117.59,117.64,117.46,117.64,2400.0,106.7139,106.7593,106.596,106.7593,2400.0
2014-02-14 14:20:00,117.68,117.84,117.67,117.81,4300.0,106.7956,106.9408,106.7865,106.9136,4300.0
2014-02-14 14:30:00,117.81,118.06,117.74,117.99,10800.0,106.9136,107.1405,106.8501,107.0769,10800.0
2014-02-14 14:40:00,117.99,118.23,117.92,118.23,21400.0,107.0769,107.2947,107.0134,107.2947,21400.0
2014-02-14 14:50:00,118.21,118.35,118.16,118.22,10200.0,107.2766,107.4037,107.2312,107.2857,10200.0
2014-02-14 15:00:00,118.22,118.45,118.21,118.32,10100.0,107.2857,107.4944,107.2766,107.3764,10100.0
2014-02-14 15:10:00,118.4,118.5,118.34,118.36,11800.0,107.449,107.5398,107.3946,107.4127,11800.0
2014-02-14 15:20:00,118.39,118.4,118.29,118.31,11300.0,107.44,107.449,107.3492,107.3674,11300.0
2014-02-14 15:30:00,118.31,118.5,118.3,118.33,11400.0,107.3674,107.5398,107.3583,107.3855,11400.0
2014-02-14 15:40:00,118.33,118.43,118.29,118.4,17300.0,107.3855,107.4763,107.3492,107.449,17300.0
2014-02-14 15:50:00,118.41,118.5,118.23,118.47,38800.0,107.4581,107.5398,107.2947,107.5126,38800.0
2014-02-18 09:30:00,119.09,119.34,118.48,119.22,11800.0,108.0752,108.3021,107.5216,108.1932,11800.0
2014-02-18 09:40:00,119.36,120.02,119.24,120.01,34100.0,108.3202,108.9192,108.2113,108.9101,34100.0
2014-02-18 09:50:00,120.03,120.03,119.05,119.21,17100.0,108.9283,108.9283,108.0389,108.1841,17100.0
2014-02-18 10:00:00,119.09,119.09,117.91,118.67,15400.0,108.0752,108.0752,107.0043,107.6941,15400.0
2014-02-18 10:10:00,118.67,118.78,118.14,118.28,14900.0,107.6941,107.7939,107.2131,107.3401,14900.0
2014-02-18 10:20:00,118.35,118.52,118.03,118.41,14500.0,107.4037,107.5579,107.1132,107.4581,14500.0
2014-02-18 10:30:00,118.41,118.42,117.98,118.07,9600.0,107.4581,107.4672,107.0679,107.1495,9600.0
2014-02-18 10:40:00,117.94,118.09,117.51,117.74,12700.0,107.0316,107.1677,106.6413,106.8501,12700.0
2014-02-18 10:50:00,117.82,117.98,117.69,117.98,11600.0,106.9227,107.0679,106.8047,107.0679,11600.0
2014-02-18 11:00:00,117.95,118.37,117.91,118.37,13700.0,107.0406,107.4218,107.0043,107.4218,13700.0
2014-02-18 11:10:00,118.39,118.63,118.34,118.57,11700.0,107.44,107.6578,107.3946,107.6033,11700.0
2014-02-18 11:20:00,118.64,118.69,118.55,118.69,5700.0,107.6668,107.7122,107.5852,107.7122,5700.0
2014-02-18 11:30:00,118.65,118.79,118.6,118.63,11500.0,107.6759,107.803,107.6305,107.6578,11500.0
2014-02-18 11:40:00,118.58,118.63,118.31,118.39,7200.0,107.6124,107.6578,107.3674,107.44,7200.0
2014-02-18 11:50:00,118.43,118.44,118.07,118.3,16000.0,107.4763,107.4853,107.1495,107.3583,16000.0
2014-02-18 12:00:00,118.32,118.38,118.01,118.08,27700.0,107.3764,107.4309,107.0951,107.1586,27700.0
2014-02-18 12:10:00,118.01,118.1,117.9,117.9,6700.0,107.0951,107.1768,106.9953,106.9953,6700.0
2014-02-18 12:20:00,117.88,118.16,117.83,118.06,15300.0,106.9771,107.2312,106.9317,107.1405,15300.0
2014-02-18 12:30:00,118.0,118.08,117.94,118.0,5800.0,107.086,107.1586,107.0316,107.086,5800.0
2014-02-18 12:40:00,118.0,118.11,117.79,117.87,6800.0,107.086,107.1858,106.8954,106.968,6800.0
2014-02-18 12:50:00,117.97,118.13,117.85,118.07,10500.0,107.0588,107.204,106.9499,107.1495,10500.0
2014-02-18 13:00:00,118.1,118.17,118.09,118.13,3300.0,107.1768,107.2403,107.1677,107.204,3300.0
2014-02-18 13:10:00,118.11,118.16,117.92,117.93,5200.0,107.1858,107.2312,107.0134,107.0225,5200.0
2014-02-18 13:20:00,117.97,117.97,117.84,117.92,4800.0,107.0588,107.0588,106.9408,107.0134,4800.0
2014-02-18 13:30:00,117.94,118.0,117.86,117.96,9100.0,107.0316,107.086,106.959,107.0497,9100.0
2014-02-18 13:40:00,117.91,118.0,117.63,117.72,5200.0,107.0043,107.086,106.7502,106.8319,5200.0
2014-02-18 13:50:00,117.72,117.87,117.44,117.69,13300.0,106.8319,106.968,106.5778,106.8047,13300.0
2014-02-18 14:00:00,117.83,118.02,117.72,117.77,7900.0,106.9317,107.1042,106.8319,106.8773,7900.0
2014-02-18 14:10:00,117.84,117.95,117.83,117.88,5700.0,106.9408,107.0406,106.9317,106.9771,5700.0
2014-02-18 14:20:00,117.86,118.0,117.79,117.87,6500.0,106.959,107.086,106.8954,106.968,6500.0
2014-02-18 14:30:00,117.86,118.23,117.85,118.22,6600.0,106.959,107.2947,106.9499,107.2857,6600.0
2014-02-18 14:40:00,118.19,118.21,118.07,118.09,8000.0,107.2584,107.2766,107.1495,107.1677,8000.0
2014-02-18 14:50:00,118.1,118.1,117.89,117.9,9300.0,107.1768,107.1768,106.9862,106.9953,9300.0
2014-02-18 15:00:00,117.96,118.04,117.93,117.99,2300.0,107.0497,107.1223,107.0225,107.0769,2300.0
2014-02-18 15:10:00,118.08,118.2,118.03,118.13,8200.0,107.1586,107.2675,107.1132,107.204,8200.0
2014-02-18 15:20:00,118.13,118.55,118.12,118.51,17500.0,107.204,107.5852,107.1949,107.5489,17500.0
2014-02-18 15:30:00,118.51,118.53,118.37,118.53,15800.0,107.5489,107.567,107.4218,107.567,15800.0
2014-02-18 15:40:00,118.54,118.72,118.53,118.67,24200.0,107.5761,107.7394,107.567,107.6941,24200.0
2014-02-18 15:50:00,118.66,118.68,118.43,118.5,51800.0,107.685,107.7031,107.4763,107.5398,51800.0
2014-02-19 09:30:00,118.42,118.88,118.36,118.88,5500.0,107.4672,107.8846,107.4127,107.8846,5500.0
2014-02-19 09:40:00,118.89,119.2,118.82,119.07,6400.0,107.8937,108.175,107.8302,108.0571,6400.0
2014-02-19 09:50:00,119.19,119.19,118.57,118.87,7000.0,108.166,108.166,107.6033,107.8756,7000.0
2014-02-19 10:00:00,118.87,118.89,118.42,118.5,1600.0,107.8756,107.8937,107.4672,107.5398,1600.0
2014-02-19 10:10:00,118.59,119.02,118.59,119.02,1700.0,107.6215,108.0117,107.6215,108.0117,1700.0
2014-02-19 10:20:00,119.02,119.34,118.98,119.1,6700.0,108.0117,108.3021,107.9754,108.0843,6700.0
2014-02-19 10:30:00,119.13,119.22,118.87,118.98,35300.0,108.1115,108.1932,107.8756,107.9754,35300.0
2014-02-19 10:40:00,119.03,119.16,118.95,118.96,10700.0,108.0208,108.1387,107.9482,107.9572,10700.0
2014-02-19 10:50:00,119.14,119.72,118.9,119.58,15200.0,108.1206,108.6469,107.9028,108.5199,15200.0
2014-02-19 11:00:00,119.57,119.68,119.33,119.53,13400.0,108.5108,108.6106,108.293,108.4745,13400.0
2014-02-19 11:10:00,119.55,120.11,119.49,119.96,11900.0,108.4927,109.0009,108.4382,108.8647,11900.0
2014-02-19 11:20:00,120.09,120.58,119.95,120.43,9400.0,108.9827,109.4274,108.8557,109.2913,9400.0
2014-02-19 11:30:00,120.32,120.39,119.61,119.81,14900.0,109.1914,109.255,108.5471,108.7286,14900.0
2014-02-19 11:40:00,119.75,120.13,119.73,119.96,8600.0,108.6742,109.019,108.656,108.8647,8600.0
2014-02-19 11:50:00,120.01,120.01,119.43,119.43,4800.0,108.9101,108.9101,108.3838,108.3838,4800.0
2014-02-19 12:00:00,119.26,119.49,119.2,119.36,3700.0,108.2295,108.4382,108.175,108.3202,3700.0
2014-02-19 12:10:00,119.41,119.5,119.04,119.06,3600.0,108.3656,108.4473,108.0298,108.048,3600.0
2014-02-19 12:20:00,119.03,119.03,118.57,118.76,6900.0,108.0208,108.0208,107.6033,107.7757,6900.0
2014-02-19 12:30:00,118.82,118.83,118.63,118.71,20100.0,107.8302,107.8393,107.6578,107.7304,20100.0
2014-02-19 12:40:00,118.7,118.72,118.45,118.45,6400.0,107.7213,107.7394,107.4944,107.4944,6400.0
2014-02-19 12:50:00,118.51,118.68,118.45,118.62,9000.0,107.5489,107.7031,107.4944,107.6487,9000.0
2014-02-19 13:00:00,118.66,118.66,118.39,118.4,11100.0,107.685,107.685,107.44,107.449,11100.0
2014-02-19 13:10:00,118.43,118.5,118.38,118.4,16300.0,107.4763,107.5398,107.4309,107.449,16300.0
2014-02-19 13:20:00,118.4,118.5,118.37,118.37,8100.0,107.449,107.5398,107.4218,107.4218,8100.0
2014-02-19 13:30:00,118.35,118.38,118.25,118.37,3400.0,107.4037,107.4309,107.3129,107.4218,3400.0
2014-02-19 13:40:00,118.34,118.35,118.15,118.28,8800.0,107.3946,107.4037,107.2221,107.3401,8800.0
2014-02-19 13:50:00,118.29,118.32,118.16,118.16,2600.0,107.3492,107.3764,107.2312,107.2312,2600.0
2014-02-19 14:00:00,118.16,118.31,117.95,118.31,10500.0,107.2312,107.3674,107.0406,107.3674,10500.0
2014-02-19 14:10:00,118.31,118.31,118.08,118.26,2200.0,107.3674,107.3674,107.1586,107.322,2200.0
2014-02-19 14:20:00,118.13,118.18,117.73,117.83,20600.0,107.204,107.2494,106.841,106.9317,20600.0
2014-02-19 14:30:00,117.83,117.9,117.75,117.89,4800.0,106.9317,106.9953,106.8591,106.9862,4800.0
2014-02-19 14:40:00,117.8,117.81,117.56,117.65,12400.0,106.9045,106.9136,106.6867,106.7684,12400.0
2014-02-19 14:50:00,117.65,117.66,117.51,117.66,5200.0,106.7684,106.7775,106.6413,106.7775,5200.0
2014-02-19 15:00:00,117.69,117.76,117.66,117.66,2900.0,106.8047,106.8682,106.7775,106.7775,2900.0
2014-02-19 15:10:00,117.63,117.63,117.06,117.06,8300.0,106.7502,106.7502,106.233,106.233,8300.0
2014-02-19 15:20:00,117.17,117.17,116.77,116.77,12200.0,106.3328,106.3328,105.9698,105.9698,12200.0
2014-02-19 15:30:00,116.76,116.91,116.42,116.46,39300.0,105.9607,106.0968,105.6522,105.6885,39300.0
2014-02-19 15:40:00,116.42,116.49,115.96,115.98,34700.0,105.6522,105.7157,105.2347,105.2529,34700.0
2014-02-19 15:50:00,115.98,116.21,115.71,115.93,86500.0,105.2529,105.4616,105.0078,105.2075,86500.0
2014-02-20 09:30:00,116.63,117.09,116.1,116.28,9100.0,105.8427,106.2602,105.3618,105.5251,9100.0
2014-02-20 09:40:00,116.05,116.38,116.05,116.31,5300.0,105.3164,105.6159,105.3164,105.5523,5300.0
2014-02-20 09:50:00,116.38,116.47,115.96,115.96,8300.0,105.6159,105.6975,105.2347,105.2347,8300.0
2014-02-20 10:00:00,116.02,116.26,115.68,116.15,9700.0,105.2892,105.507,104.9806,105.4071,9700.0
2014-02-20 10:10:00,116.19,116.37,115.97,116.07,16600.0,105.4434,105.6068,105.2438,105.3345,16600.0
2014-02-20 10:20:00,115.93,116.37,115.89,116.36,29500.0,105.2075,105.6068,105.1712,105.5977,29500.0
2014-02-20 10:30:00,116.36,117.05,116.15,116.89,32600.0,105.5977,106.2239,105.4071,106.0787,32600.0
2014-02-20 10:40:00,116.88,117.18,116.88,116.92,7300.0,106.0696,106.3419,106.0696,106.1059,7300.0
2014-02-20 10:50:00,116.87,117.13,116.82,116.83,9300.0,106.0605,106.2965,106.0152,106.0242,9300.0
2014-02-20 11:00:00,116.84,116.96,116.73,116.96,8400.0,106.0333,106.1422,105.9335,106.1422,8400.0
2014-02-20 11:10:00,116.97,117.0,116.75,116.75,4500.0,106.1513,106.1785,105.9516,105.9516,4500.0
2014-02-20 11:20:00,116.83,116.88,116.4,116.4,4500.0,106.0242,106.0696,105.634,105.634,4500.0
2014-02-20 11:30:00,116.39,116.41,116.17,116.33,9400.0,105.6249,105.6431,105.4253,105.5705,9400.0
2014-02-20 11:40:00,116.37,116.41,116.1,116.13,6600.0,105.6068,105.6431,105.3618,105.389,6600.0
2014-02-20 11:50:00,116.11,116.4,116.0,116.28,9100.0,105.3708,105.634,105.271,105.5251,9100.0
2014-02-20 12:00:00,116.29,116.44,116.14,116.39,12600.0,105.5342,105.6703,105.3981,105.6249,12600.0
2014-02-20 12:10:00,116.3,116.37,116.18,116.25,8100.0,105.5433,105.6068,105.4344,105.4979,8100.0
2014-02-20 12:20:00,116.24,116.38,116.24,116.34,9100.0,105.4888,105.6159,105.4888,105.5796,9100.0
2014-02-20 12:30:00,116.34,116.35,116.11,116.21,8200.0,105.5796,105.5886,105.3708,105.4616,8200.0
2014-02-20 12:40:00,116.23,116.37,116.2,116.31,7900.0,105.4797,105.6068,105.4525,105.5523,7900.0
2014-02-20 12:50:00,116.3,116.41,116.25,116.36,5300.0,105.5433,105.6431,105.4979,105.5977,5300.0
2014-02-20 13:00:00,116.36,116.4,116.23,116.38,10700.0,105.5977,105.634,105.4797,105.6159,10700.0
2014-02-20 13:10:00,116.46,116.55,116.36,116.39,11200.0,105.6885,105.7701,105.5977,105.6249,11200.0
2014-02-20 13:20:00,116.38,116.42,116.29,116.37,9200.0,105.6159,105.6522,105.5342,105.6068,9200.0
2014-02-20 13:30:00,116.38,116.55,116.35,116.38,8800.0,105.6159,105.7701,105.5886,105.6159,8800.0
2014-02-20 13:40:00,116.37,116.4,116.26,116.37,6200.0,105.6068,105.634,105.507,105.6068,6200.0
2014-02-20 13:50:00,116.31,116.54,116.3,116.54,4800.0,105.5523,105.7611,105.5433,105.7611,4800.0
2014-02-20 14:00:00,116.51,116.57,116.41,116.57,5800.0,105.7338,105.7883,105.6431,105.7883,5800.0
2014-02-20 14:10:00,116.57,116.65,116.5,116.53,9600.0,105.7883,105.8609,105.7248,105.752,9600.0
2014-02-20 14:20:00,116.53,116.53,116.36,116.43,6400.0,105.752,105.752,105.5977,105.6612,6400.0
2014-02-20 14:30:00,116.43,116.62,116.43,116.62,7500.0,105.6612,105.8337,105.6612,105.8337,7500.0
2014-02-20 14:40:00,116.66,116.96,116.66,116.96,1900.0,105.87,106.1422,105.87,106.1422,1900.0
2014-02-20 14:50:00,116.99,117.11,116.88,117.07,5800.0,106.1694,106.2783,106.0696,106.242,5800.0
2014-02-20 15:00:00,116.98,117.11,116.96,117.03,6400.0,106.1604,106.2783,106.1422,106.2057,6400.0
2014-02-20 15:10:00,117.12,117.12,117.04,117.08,6700.0,106.2874,106.2874,106.2148,106.2511,6700.0
2014-02-20 15:20:00,117.07,117.08,116.96,116.97,11600.0,106.242,106.2511,106.1422,106.1513,11600.0
2014-02-20 15:30:00,117.0,117.09,116.93,116.93,16300.0,106.1785,106.2602,106.115,106.115,16300.0
2014-02-20 15:40:00,116.9,117.15,116.87,117.11,18300.0,106.0878,106.3146,106.0605,106.2783,18300.0
2014-02-20 15:50:00,117.15,117.15,116.83,116.87,56300.0,106.3146,106.3146,106.0242,106.0605,56300.0
2014-02-21 09:30:00,117.15,117.2,116.7,116.7,2800.0,106.3146,106.36,105.9063,105.9063,2800.0
2014-02-21 09:40:00,117.05,117.32,116.89,117.32,2000.0,106.2239,106.4689,106.0787,106.4689,2000.0
2014-02-21 09:50:00,117.32,117.55,117.25,117.55,4000.0,106.4689,106.6776,106.4054,106.6776,4000.0
2014-02-21 10:00:00,117.56,117.81,117.26,117.43,18100.0,106.6867,106.9136,106.4145,106.5687,18100.0
2014-02-21 10:10:00,117.45,117.75,117.45,117.74,1700.0,106.5869,106.8591,106.5869,106.8501,1700.0
2014-02-21 10:20:00,117.65,117.66,117.21,117.41,3700.0,106.7684,106.7775,106.3691,106.5506,3700.0
2014-02-21 10:30:00,117.42,117.78,117.42,117.76,4600.0,106.5597,106.8864,106.5597,106.8682,4600.0
2014-02-21 10:40:00,117.76,118.01,117.76,118.01,1900.0,106.8682,107.0951,106.8682,107.0951,1900.0
2014-02-21 10:50:00,118.02,118.02,117.71,117.96,10700.0,107.1042,107.1042,106.8228,107.0497,10700.0
2014-02-21 11:00:00,118.03,118.06,117.88,117.89,3000.0,107.1132,107.1405,106.9771,106.9862,3000.0
2014-02-21 11:10:00,117.92,118.05,117.81,117.82,2800.0,107.0134,107.1314,106.9136,106.9227,2800.0
2014-02-21 11:20:00,117.84,117.9,117.81,117.82,1800.0,106.9408,106.9953,106.9136,106.9227,1800.0
2014-02-21 11:30:00,117.8,117.87,117.7,117.75,1200.0,106.9045,106.968,106.8138,106.8591,1200.0
2014-02-21 11:40:00,117.75,117.82,117.75,117.81,400.0,106.8591,106.9227,106.8591,106.9136,400.0
2014-02-21 11:50:00,117.81,117.81,117.63,117.63,2300.0,106.9136,106.9136,106.7502,106.7502,2300.0
2014-02-21 12:00:00,117.66,117.77,117.64,117.64,2400.0,106.7775,106.8773,106.7593,106.7593,2400.0
2014-02-21 12:10:00,117.62,117.75,117.61,117.75,400.0,106.7412,106.8591,106.7321,106.8591,400.0
2014-02-21 12:20:00,117.65,117.74,117.6,117.71,4500.0,106.7684,106.8501,106.723,106.8228,4500.0
2014-02-21 12:30:00,117.78,117.78,117.64,117.67,1400.0,106.8864,106.8864,106.7593,106.7865,1400.0
2014-02-21 12:40:00,117.73,117.73,117.61,117.65,700.0,106.841,106.841,106.7321,106.7684,700.0
2014-02-21 12:50:00,117.62,117.62,117.45,117.45,900.0,106.7412,106.7412,106.5869,106.5869,900.0
2014-02-21 13:00:00,117.4,117.53,117.35,117.53,3200.0,106.5415,106.6595,106.4961,106.6595,3200.0
2014-02-21 13:10:00,117.57,117.6,117.44,117.6,1500.0,106.6958,106.723,106.5778,106.723,1500.0
2014-02-21 13:20:00,117.51,117.6,117.49,117.59,1700.0,106.6413,106.723,106.6232,106.7139,1700.0
2014-02-21 13:30:00,117.59,117.75,117.5,117.59,6400.0,106.7139,106.8591,106.6323,106.7139,6400.0
2014-02-21 13:40:00,117.55,117.76,117.55,117.76,1800.0,106.6776,106.8682,106.6776,106.8682,1800.0
2014-02-21 13:50:00,117.75,117.95,117.72,117.8,8100.0,106.8591,107.0406,106.8319,106.9045,8100.0
2014-02-21 14:00:00,117.8,117.92,117.66,117.66,1900.0,106.9045,107.0134,106.7775,106.7775,1900.0
2014-02-21 14:10:00,117.79,117.79,117.39,117.49,6500.0,106.8954,106.8954,106.5324,106.6232,6500.0
2014-02-21 14:20:00,117.49,117.49,117.09,117.28,7600.0,106.6232,106.6232,106.2602,106.4326,7600.0
2014-02-21 14:30:00,117.29,117.29,117.09,117.1,6700.0,106.4417,106.4417,106.2602,106.2693,6700.0
2014-02-21 14:40:00,117.1,117.25,117.03,117.03,9600.0,106.2693,106.4054,106.2057,106.2057,9600.0
2014-02-21 14:50:00,117.06,117.26,117.05,117.26,4900.0,106.233,106.4145,106.2239,106.4145,4900.0
2014-02-21 15:00:00,117.27,117.41,117.27,117.41,8300.0,106.4235,106.5506,106.4235,106.5506,8300.0
2014-02-21 15:10:00,117.43,117.5,117.31,117.49,6100.0,106.5687,106.6323,106.4598,106.6232,6100.0
2014-02-21 15:20:00,117.49,117.69,117.45,117.64,10600.0,106.6232,106.8047,106.5869,106.7593,10600.0
2014-02-21 15:30:00,117.67,117.7,117.3,117.34,12400.0,106.7865,106.8138,106.4508,106.4871,12400.0
2014-02-21 15:40:00,117.34,117.5,117.34,117.42,6100.0,106.4871,106.6323,106.4871,106.5597,6100.0
2014-02-21 15:50:00,117.43,117.45,117.16,117.24,16500.0,106.5687,106.5869,106.3237,106.3963,16500.0
2014-02-24 09:30:00,117.34,118.1,116.88,117.76,4500.0,106.4871,107.1768,106.0696,106.8682,4500.0
2014-02-24 09:40:00,117.67,117.67,117.11,117.29,5100.0,106.7865,106.7865,106.2783,106.4417,5100.0
2014-02-24 09:50:00,117.36,117.55,117.29,117.35,2000.0,106.5052,106.6776,106.4417,106.4961,2000.0
2014-02-24 10:00:00,117.33,117.61,117.22,117.22,10100.0,106.478,106.7321,106.3782,106.3782,10100.0
2014-02-24 10:10:00,117.34,117.37,116.95,116.95,10600.0,106.4871,106.5143,106.1331,106.1331,10600.0
2014-02-24 10:20:00,117.07,117.41,117.03,117.41,8500.0,106.242,106.5506,106.2057,106.5506,8500.0
2014-02-24 10:30:00,117.44,117.7,117.2,117.61,6400.0,106.5778,106.8138,106.36,106.7321,6400.0
2014-02-24 10:40:00,117.57,117.67,117.44,117.57,9300.0,106.6958,106.7865,106.5778,106.6958,9300.0
2014-02-24 10:50:00,117.58,117.72,117.5,117.5,10800.0,106.7049,106.8319,106.6323,106.6323,10800.0
2014-02-24 11:00:00,117.49,117.55,117.21,117.3,7400.0,106.6232,106.6776,106.3691,106.4508,7400.0
2014-02-24 11:10:00,117.36,117.37,117.24,117.29,5400.0,106.5052,106.5143,106.3963,106.4417,5400.0
2014-02-24 11:20:00,117.23,117.23,116.96,117.08,8100.0,106.3872,106.3872,106.1422,106.2511,8100.0
2014-02-24 11:30:00,117.12,117.29,117.07,117.19,14600.0,106.2874,106.4417,106.242,106.3509,14600.0
2014-02-24 11:40:00,117.19,117.3,117.07,117.09,4500.0,106.3509,106.4508,106.242,106.2602,4500.0
2014-02-24 11:50:00,117.17,117.25,117.08,117.09,4600.0,106.3328,106.4054,106.2511,106.2602,4600.0
2014-02-24 12:00:00,117.14,117.42,117.12,117.39,3600.0,106.3056,106.5597,106.2874,106.5324,3600.0
2014-02-24 12:10:00,117.32,117.4,117.18,117.3,11600.0,106.4689,106.5415,106.3419,106.4508,11600.0
2014-02-24 12:20:00,117.33,117.57,117.24,117.56,5700.0,106.478,106.6958,106.3963,106.6867,5700.0
2014-02-24 12:30:00,117.53,117.61,117.5,117.5,3100.0,106.6595,106.7321,106.6323,106.6323,3100.0
2014-02-24 12:40:00,117.5,117.52,117.31,117.49,4600.0,106.6323,106.6504,106.4598,106.6232,4600.0
2014-02-24 12:50:00,117.48,117.53,117.35,117.41,4800.0,106.6141,106.6595,106.4961,106.5506,4800.0
2014-02-24 13:00:00,117.4,117.42,117.26,117.26,2200.0,106.5415,106.5597,106.4145,106.4145,2200.0
2014-02-24 13:10:00,117.25,117.25,117.16,117.24,2200.0,106.4054,106.4054,106.3237,106.3963,2200.0
2014-02-24 13:20:00,117.18,117.24,116.9,116.97,25400.0,106.3419,106.3963,106.0878,106.1513,25400.0
2014-02-24 13:30:00,116.89,117.02,116.84,116.95,9500.0,106.0787,106.1967,106.0333,106.1331,9500.0
2014-02-24 13:40:00,116.87,116.91,116.77,116.83,7000.0,106.0605,106.0968,105.9698,106.0242,7000.0
2014-02-24 13:50:00,116.89,117.03,116.82,117.0,12600.0,106.0787,106.2057,106.0152,106.1785,12600.0
2014-02-24 14:00:00,116.98,117.16,116.97,117.15,8600.0,106.1604,106.3237,106.1513,106.3146,8600.0
2014-02-24 14:10:00,117.17,117.25,117.11,117.15,3700.0,106.3328,106.4054,106.2783,106.3146,3700.0
2014-02-24 14:20:00,117.21,117.22,117.08,117.22,4000.0,106.3691,106.3782,106.2511,106.3782,4000.0
2014-02-24 14:30:00,117.15,117.32,116.97,117.12,6400.0,106.3146,106.4689,106.1513,106.2874,6400.0
2014-02-24 14:40:00,117.0,117.28,117.0,117.27,4900.0,106.1785,106.4326,106.1785,106.4235,4900.0
2014-02-24 14:50:00,117.23,117.28,117.12,117.19,16900.0,106.3872,106.4326,106.2874,106.3509,16900.0
2014-02-24 15:00:00,117.19,117.21,116.91,116.98,8800.0,106.3509,106.3691,106.0968,106.1604,8800.0
2014-02-24 15:10:00,116.92,117.14,116.87,117.05,18000.0,106.1059,106.3056,106.0605,106.2239,18000.0
2014-02-24 15:20:00,117.07,117.13,116.93,117.0,7700.0,106.242,106.2965,106.115,106.1785,7700.0
2014-02-24 15:30:00,116.94,117.04,116.86,116.97,11100.0,106.1241,106.2148,106.0515,106.1513,11100.0
2014-02-24 15:40:00,117.04,117.04,116.87,116.89,13200.0,106.2148,106.2148,106.0605,106.0787,13200.0
2014-02-24 15:50:00,116.91,116.91,116.71,116.72,26100.0,106.0968,106.0968,105.9153,105.9244,26100.0
2014-02-25 09:30:00,117.03,117.03,116.74,116.74,2600.0,106.2057,106.2057,105.9426,105.9426,2600.0
2014-02-25 09:40:00,116.67,116.67,116.23,116.46,4000.0,105.879,105.879,105.4797,105.6885,4000.0
2014-02-25 09:50:00,116.65,116.78,116.5,116.78,5400.0,105.8609,105.9789,105.7248,105.9789,5400.0
2014-02-25 10:00:00,116.84,117.19,116.76,116.97,9800.0,106.0333,106.3509,105.9607,106.1513,9800.0
2014-02-25 10:10:00,116.87,117.06,116.66,116.97,64500.0,106.0605,106.233,105.87,106.1513,64500.0
2014-02-25 10:20:00,116.97,117.17,116.89,117.0,9100.0,106.1513,106.3328,106.0787,106.1785,9100.0
2014-02-25 10:30:00,116.87,117.26,116.86,117.21,6400.0,106.0605,106.4145,106.0515,106.3691,6400.0
2014-02-25 10:40:00,117.26,117.31,117.16,117.31,3600.0,106.4145,106.4598,106.3237,106.4598,3600.0
2014-02-25 10:50:00,117.3,117.56,117.3,117.55,5200.0,106.4508,106.6867,106.4508,106.6776,5200.0
2014-02-25 11:00:00,117.65,117.79,117.63,117.74,5000.0,106.7684,106.8954,106.7502,106.8501,5000.0
2014-02-25 11:10:00,117.73,118.71,117.73,118.48,12000.0,106.841,107.7304,106.841,107.5216,12000.0
2014-02-25 11:20:00,118.49,118.74,118.49,118.72,8000.0,107.5307,107.7576,107.5307,107.7394,8000.0
2014-02-25 11:30:00,118.67,118.67,118.33,118.33,2500.0,107.6941,107.6941,107.3855,107.3855,2500.0
2014-02-25 11:40:00,118.24,118.43,118.23,118.27,6000.0,107.3038,107.4763,107.2947,107.3311,6000.0
2014-02-25 11:50:00,118.31,118.37,117.71,117.71,22500.0,107.3674,107.4218,106.8228,106.8228,22500.0
2014-02-25 12:00:00,117.67,117.91,117.65,117.76,2500.0,106.7865,107.0043,106.7684,106.8682,2500.0
2014-02-25 12:10:00,117.74,117.98,117.67,117.87,4400.0,106.8501,107.0679,106.7865,106.968,4400.0
2014-02-25 12:20:00,117.82,118.05,117.51,118.04,8000.0,106.9227,107.1314,106.6413,107.1223,8000.0
2014-02-25 12:30:00,118.09,118.11,117.77,117.94,3900.0,107.1677,107.1858,106.8773,107.0316,3900.0
2014-02-25 12:40:00,117.9,117.99,117.82,117.97,3600.0,106.9953,107.0769,106.9227,107.0588,3600.0
2014-02-25 12:50:00,117.91,117.94,117.73,117.74,2200.0,107.0043,107.0316,106.841,106.8501,2200.0
2014-02-25 13:00:00,117.73,117.97,117.54,117.97,5000.0,106.841,107.0588,106.6686,107.0588,5000.0
2014-02-25 13:10:00,117.86,118.11,117.69,118.01,4800.0,106.959,107.1858,106.8047,107.0951,4800.0
2014-02-25 13:20:00,118.04,118.22,118.01,118.22,2300.0,107.1223,107.2857,107.0951,107.2857,2300.0
2014-02-25 13:30:00,118.22,118.37,118.18,118.18,2700.0,107.2857,107.4218,107.2494,107.2494,2700.0
2014-02-25 13:40:00,118.17,118.32,118.12,118.18,2300.0,107.2403,107.3764,107.1949,107.2494,2300.0
2014-02-25 13:50:00,118.14,118.3,118.14,118.27,1600.0,107.2131,107.3583,107.2131,107.3311,1600.0
2014-02-25 14:00:00,118.17,118.36,118.1,118.27,3700.0,107.2403,107.4127,107.1768,107.3311,3700.0
2014-02-25 14:10:00,118.2,118.28,118.09,118.2,3700.0,107.2675,107.3401,107.1677,107.2675,3700.0
2014-02-25 14:20:00,118.2,118.38,118.17,118.32,4600.0,107.2675,107.4309,107.2403,107.3764,4600.0
2014-02-25 14:30:00,118.38,118.4,118.21,118.22,20700.0,107.4309,107.449,107.2766,107.2857,20700.0
2014-02-25 14:40:00,118.27,118.35,118.11,118.14,12000.0,107.3311,107.4037,107.1858,107.2131,12000.0
2014-02-25 14:50:00,118.11,118.2,118.07,118.2,2400.0,107.1858,107.2675,107.1495,107.2675,2400.0
2014-02-25 15:00:00,118.2,118.21,118.08,118.12,3200.0,107.2675,107.2766,107.1586,107.1949,3200.0
2014-02-25 15:10:00,118.08,118.08,117.84,117.98,4200.0,107.1586,107.1586,106.9408,107.0679,4200.0
2014-02-25 15:20:00,117.9,117.96,117.79,117.85,5600.0,106.9953,107.0497,106.8954,106.9499,5600.0
2014-02-25 15:30:00,117.83,117.91,117.8,117.91,9400.0,106.9317,107.0043,106.9045,107.0043,9400.0
2014-02-25 15:40:00,117.93,117.94,117.78,117.94,9100.0,107.0225,107.0316,106.8864,107.0316,9100.0
2014-02-25 15:50:00,117.92,118.13,117.87,118.12,26200.0,107.0134,107.204,106.968,107.1949,26200.0
2014-02-26 09:30:00,119.71,120.0,118.76,119.29,8900.0,108.6379,108.901,107.7757,108.2567,8900.0
2014-02-26 09:40:00,119.25,119.25,118.5,118.59,23200.0,108.2204,108.2204,107.5398,107.6215,23200.0
2014-02-26 09:50:00,118.7,118.92,118.37,118.39,24000.0,107.7213,107.9209,107.4218,107.44,24000.0
2014-02-26 10:00:00,118.58,119.79,118.46,119.52,15200.0,107.6124,108.7105,107.5035,108.4654,15200.0
2014-02-26 10:10:00,119.54,120.28,119.54,120.17,9700.0,108.4836,109.1551,108.4836,109.0553,9700.0
2014-02-26 10:20:00,120.22,121.98,120.22,121.65,67100.0,109.1007,110.6979,109.1007,110.3984,67100.0
2014-02-26 10:30:00,121.7,123.0,121.7,122.55,70000.0,110.4438,111.6236,110.4438,111.2152,70000.0
2014-02-26 10:40:00,122.65,122.79,121.95,122.24,23300.0,111.3059,111.433,110.6707,110.9339,23300.0
2014-02-26 10:50:00,122.22,122.49,121.94,122.27,46600.0,110.9157,111.1607,110.6616,110.9611,46600.0
2014-02-26 11:00:00,122.17,122.22,121.52,121.59,35900.0,110.8703,110.9157,110.2805,110.344,35900.0
2014-02-26 11:10:00,121.61,122.25,121.55,121.94,35300.0,110.3621,110.9429,110.3077,110.6616,35300.0
2014-02-26 11:20:00,121.95,122.06,121.86,122.0,7200.0,110.6707,110.7705,110.589,110.7161,7200.0
2014-02-26 11:30:00,122.02,122.02,121.5,121.78,12200.0,110.7342,110.7342,110.2623,110.5164,12200.0
2014-02-26 11:40:00,121.77,121.85,121.38,121.38,4000.0,110.5073,110.5799,110.1534,110.1534,4000.0
2014-02-26 11:50:00,121.38,121.49,121.21,121.41,17300.0,110.1534,110.2532,109.9991,110.1806,17300.0
2014-02-26 12:00:00,121.42,121.63,121.25,121.45,23400.0,110.1897,110.3803,110.0354,110.2169,23400.0
2014-02-26 12:10:00,121.39,121.94,121.24,121.74,23000.0,110.1625,110.6616,110.0264,110.4801,23000.0
2014-02-26 12:20:00,121.73,121.94,121.67,121.89,6100.0,110.471,110.6616,110.4166,110.6162,6100.0
2014-02-26 12:30:00,121.9,122.16,121.9,121.9,7900.0,110.6253,110.8613,110.6253,110.6253,7900.0
2014-02-26 12:40:00,121.9,121.95,121.78,121.88,4700.0,110.6253,110.6707,110.5164,110.6072,4700.0
2014-02-26 12:50:00,121.97,122.15,121.97,122.15,800.0,110.6888,110.8522,110.6888,110.8522,800.0
2014-02-26 13:00:00,122.13,122.26,122.07,122.1,4400.0,110.834,110.952,110.7796,110.8068,4400.0
2014-02-26 13:10:00,122.16,122.41,122.07,122.28,7200.0,110.8613,111.0881,110.7796,110.9702,7200.0
2014-02-26 13:20:00,122.33,122.5,122.33,122.5,11800.0,111.0155,111.1698,111.0155,111.1698,11800.0
2014-02-26 13:30:00,122.52,122.64,122.38,122.55,17300.0,111.188,111.2969,111.0609,111.2152,17300.0
2014-02-26 13:40:00,122.62,122.67,122.5,122.54,7400.0,111.2787,111.3241,111.1698,111.2061,7400.0
2014-02-26 13:50:00,122.56,122.8,122.56,122.58,12100.0,111.2243,111.4421,111.2243,111.2424,12100.0
2014-02-26 14:00:00,122.64,122.65,122.35,122.35,8600.0,111.2969,111.3059,111.0337,111.0337,8600.0
2014-02-26 14:10:00,122.26,122.32,121.78,121.78,10400.0,110.952,111.0065,110.5164,110.5164,10400.0
2014-02-26 14:20:00,121.7,122.02,121.55,121.55,10300.0,110.4438,110.7342,110.3077,110.3077,10300.0
2014-02-26 14:30:00,121.44,121.69,121.39,121.53,8200.0,110.2079,110.4347,110.1625,110.2895,8200.0
2014-02-26 14:40:00,121.65,121.94,121.56,121.71,8100.0,110.3984,110.6616,110.3168,110.4529,8100.0
2014-02-26 14:50:00,121.63,121.68,121.38,121.55,8800.0,110.3803,110.4257,110.1534,110.3077,8800.0
2014-02-26 15:00:00,121.56,121.56,121.33,121.33,7500.0,110.3168,110.3168,110.108,110.108,7500.0
2014-02-26 15:10:00,121.3,121.4,121.25,121.29,8000.0,110.0808,110.1716,110.0354,110.0717,8000.0
2014-02-26 15:20:00,121.35,121.42,121.25,121.34,11200.0,110.1262,110.1897,110.0354,110.1171,11200.0
2014-02-26 15:30:00,121.34,121.46,121.24,121.37,13100.0,110.1171,110.226,110.0264,110.1443,13100.0
2014-02-26 15:40:00,121.41,121.44,121.24,121.38,20400.0,110.1806,110.2079,110.0264,110.1534,20400.0
2014-02-26 15:50:00,121.39,121.61,121.25,121.52,23800.0,110.1625,110.3621,110.0354,110.2805,23800.0
2014-02-27 09:30:00,119.64,121.14,119.64,121.06,12000.0,108.9285,110.2942,108.9285,110.2214,12000.0
2014-02-27 09:40:00,120.97,121.01,120.24,120.24,7300.0,110.1394,110.1758,109.4748,109.4748,7300.0
2014-02-27 09:50:00,120.23,120.74,119.66,120.74,8600.0,109.4657,109.93,108.9467,109.93,8600.0
2014-02-27 10:00:00,120.86,121.1,120.71,120.89,19000.0,110.0393,110.2578,109.9027,110.0666,19000.0
2014-02-27 10:10:00,120.9,121.36,120.9,121.19,19100.0,110.0757,110.4945,110.0757,110.3397,19100.0
2014-02-27 10:20:00,121.17,121.36,121.14,121.3,6700.0,110.3215,110.4945,110.2942,110.4399,6700.0
2014-02-27 10:30:00,121.23,121.75,121.23,121.72,18100.0,110.3761,110.8496,110.3761,110.8223,18100.0
2014-02-27 10:40:00,121.66,121.93,121.63,121.9,6300.0,110.7676,111.0135,110.7403,110.9861,6300.0
2014-02-27 10:50:00,121.91,122.05,121.79,121.88,3300.0,110.9953,111.1227,110.886,110.9679,3300.0
2014-02-27 11:00:00,121.87,122.04,121.8,122.04,4600.0,110.9588,111.1136,110.8951,111.1136,4600.0
2014-02-27 11:10:00,122.04,122.33,121.97,121.98,6400.0,111.1136,111.3777,111.0499,111.059,6400.0
2014-02-27 11:20:00,121.97,122.27,121.93,122.26,5200.0,111.0499,111.323,111.0135,111.3139,5200.0
2014-02-27 11:30:00,122.32,122.33,122.05,122.16,2400.0,111.3685,111.3777,111.1227,111.2229,2400.0
2014-02-27 11:40:00,122.31,122.31,122.08,122.1,10000.0,111.3594,111.3594,111.15,111.1682,10000.0
2014-02-27 11:50:00,122.03,122.24,122.03,122.17,6100.0,111.1045,111.2957,111.1045,111.232,6100.0
2014-02-27 12:00:00,122.19,122.3,122.03,122.16,6500.0,111.2502,111.3503,111.1045,111.2229,6500.0
2014-02-27 12:10:00,122.05,122.16,122.02,122.02,8300.0,111.1227,111.2229,111.0954,111.0954,8300.0
2014-02-27 12:20:00,122.15,122.15,121.89,121.94,5400.0,111.2138,111.2138,110.977,111.0226,5400.0
2014-02-27 12:30:00,122.0,122.0,121.76,121.83,5400.0,111.0772,111.0772,110.8587,110.9224,5400.0
2014-02-27 12:40:00,121.84,121.98,121.79,121.87,2000.0,110.9315,111.059,110.886,110.9588,2000.0
2014-02-27 12:50:00,121.77,121.77,121.6,121.7,3400.0,110.8678,110.8678,110.713,110.8041,3400.0
2014-02-27 13:00:00,121.65,121.96,121.65,121.96,3200.0,110.7585,111.0408,110.7585,111.0408,3200.0
2014-02-27 13:10:00,121.84,122.14,121.84,122.05,4400.0,110.9315,111.2047,110.9315,111.1227,4400.0
2014-02-27 13:20:00,121.99,122.23,121.98,122.23,2100.0,111.0681,111.2866,111.059,111.2866,2100.0
2014-02-27 13:30:00,122.23,122.25,122.02,122.21,4600.0,111.2866,111.3048,111.0954,111.2684,4600.0
2014-02-27 13:40:00,122.08,122.19,121.92,122.05,30800.0,111.15,111.2502,111.0044,111.1227,30800.0
2014-02-27 13:50:00,122.05,122.15,121.98,121.99,5400.0,111.1227,111.2138,111.059,111.0681,5400.0
2014-02-27 14:00:00,121.99,122.07,121.76,121.76,3300.0,111.0681,111.1409,110.8587,110.8587,3300.0
2014-02-27 14:10:00,121.83,121.96,121.78,121.85,5000.0,110.9224,111.0408,110.8769,110.9406,5000.0
2014-02-27 14:20:00,121.78,121.87,121.61,121.61,5000.0,110.8769,110.9588,110.7221,110.7221,5000.0
2014-02-27 14:30:00,121.65,121.72,121.51,121.69,4400.0,110.7585,110.8223,110.6311,110.795,4400.0
2014-02-27 14:40:00,121.62,122.03,121.61,121.92,12900.0,110.7312,111.1045,110.7221,111.0044,12900.0
2014-02-27 14:50:00,121.96,122.3,121.96,122.29,7700.0,111.0408,111.3503,111.0408,111.3412,7700.0
2014-02-27 15:00:00,122.24,122.5,122.24,122.49,13400.0,111.2957,111.5324,111.2957,111.5233,13400.0
2014-02-27 15:10:00,122.5,122.59,122.37,122.58,8400.0,111.5324,111.6144,111.4141,111.6053,8400.0
2014-02-27 15:20:00,122.58,122.81,122.49,122.81,15000.0,111.6053,111.8147,111.5233,111.8147,15000.0
2014-02-27 15:30:00,122.68,122.89,122.66,122.78,11500.0,111.6963,111.8875,111.6781,111.7874,11500.0
2014-02-27 15:40:00,122.78,122.81,122.63,122.69,27800.0,111.7874,111.8147,111.6508,111.7054,27800.0
2014-02-27 15:50:00,122.67,122.68,122.34,122.64,28800.0,111.6872,111.6963,111.3868,111.6599,28800.0
2014-02-28 09:30:00,122.51,122.51,121.58,121.58,2400.0,111.5415,111.5415,110.6948,110.6948,2400.0
2014-02-28 09:40:00,122.31,122.31,122.28,122.28,8100.0,111.3594,111.3594,111.3321,111.3321,8100.0
2014-02-28 09:50:00,122.21,122.41,122.1,122.28,4900.0,111.2684,111.4505,111.1682,111.3321,4900.0
2014-02-28 10:00:00,122.57,122.88,122.57,122.8,6000.0,111.5962,111.8784,111.5962,111.8056,6000.0
2014-02-28 10:10:00,122.79,123.45,122.79,123.45,27300.0,111.7965,112.3974,111.7965,112.3974,27300.0
2014-02-28 10:20:00,123.44,123.69,123.26,123.4,38100.0,112.3883,112.6159,112.2244,112.3519,38100.0
2014-02-28 10:30:00,123.44,123.46,123.22,123.28,11500.0,112.3883,112.4065,112.188,112.2426,11500.0
2014-02-28 10:40:00,123.18,123.25,122.98,123.22,13500.0,112.1515,112.2153,111.9695,112.188,13500.0
2014-02-28 10:50:00,123.22,123.27,122.79,122.89,10100.0,112.188,112.2335,111.7965,111.8875,10100.0
2014-02-28 11:00:00,123.0,123.0,122.59,122.83,11900.0,111.9877,111.9877,111.6144,111.8329,11900.0
2014-02-28 11:10:00,122.88,123.03,122.64,122.69,6300.0,111.8784,112.015,111.6599,111.7054,6300.0
2014-02-28 11:20:00,122.69,123.0,122.65,122.87,17200.0,111.7054,111.9877,111.669,111.8693,17200.0
2014-02-28 11:30:00,123.0,123.26,122.97,122.98,18100.0,111.9877,112.2244,111.9604,111.9695,18100.0
2014-02-28 11:40:00,123.02,123.07,122.77,122.77,6100.0,112.0059,112.0514,111.7783,111.7783,6100.0
2014-02-28 11:50:00,122.78,122.99,122.64,122.68,16800.0,111.7874,111.9786,111.6599,111.6963,16800.0
2014-02-28 12:00:00,122.68,122.95,122.68,122.94,10800.0,111.6963,111.9421,111.6963,111.933,10800.0
2014-02-28 12:10:00,122.91,122.95,122.61,122.75,21000.0,111.9057,111.9421,111.6326,111.76,21000.0
2014-02-28 12:20:00,122.69,123.07,122.64,123.07,10900.0,111.7054,112.0514,111.6599,112.0514,10900.0
2014-02-28 12:30:00,123.07,123.19,122.84,122.92,26000.0,112.0514,112.1607,111.842,111.9148,26000.0
2014-02-28 12:40:00,122.84,122.99,122.73,122.9,2700.0,111.842,111.9786,111.7418,111.8966,2700.0
2014-02-28 12:50:00,122.98,122.98,122.7,122.81,2400.0,111.9695,111.9695,111.7145,111.8147,2400.0
2014-02-28 13:00:00,122.75,122.83,122.55,122.55,4700.0,111.76,111.8329,111.578,111.578,4700.0
2014-02-28 13:10:00,122.52,122.8,122.51,122.7,5500.0,111.5506,111.8056,111.5415,111.7145,5500.0
2014-02-28 13:20:00,122.74,122.76,122.41,122.67,25800.0,111.7509,111.7692,111.4505,111.6872,25800.0
2014-02-28 13:30:00,122.67,122.72,122.57,122.72,3100.0,111.6872,111.7327,111.5962,111.7327,3100.0
2014-02-28 13:40:00,122.77,122.85,122.65,122.68,2900.0,111.7783,111.8511,111.669,111.6963,2900.0
2014-02-28 13:50:00,122.65,123.0,122.65,122.92,3100.0,111.669,111.9877,111.669,111.9148,3100.0
2014-02-28 14:00:00,122.89,123.1,122.68,123.0,7300.0,111.8875,112.0787,111.6963,111.9877,7300.0
2014-02-28 14:10:00,123.04,123.08,122.95,123.02,6300.0,112.0241,112.0605,111.9421,112.0059,6300.0
2014-02-28 14:20:00,123.02,123.02,122.73,122.81,6400.0,112.0059,112.0059,111.7418,111.8147,6400.0
2014-02-28 14:30:00,122.79,122.85,122.63,122.64,2600.0,111.7965,111.8511,111.6508,111.6599,2600.0
2014-02-28 14:40:00,122.69,122.7,122.33,122.38,6900.0,111.7054,111.7145,111.3777,111.4232,6900.0
2014-02-28 14:50:00,122.28,122.28,121.9,121.98,13100.0,111.3321,111.3321,110.9861,111.059,13100.0
2014-02-28 15:00:00,121.94,121.94,121.32,121.38,22100.0,111.0226,111.0226,110.4581,110.5127,22100.0
2014-02-28 15:10:00,121.34,121.53,121.23,121.52,22200.0,110.4763,110.6493,110.3761,110.6402,22200.0
2014-02-28 15:20:00,121.5,121.95,121.5,121.93,12300.0,110.622,111.0317,110.622,111.0135,12300.0
2014-02-28 15:30:00,122.0,122.3,122.0,122.3,16200.0,111.0772,111.3503,111.0772,111.3503,16200.0
2014-02-28 15:40:00,122.26,122.43,121.95,122.0,39300.0,111.3139,111.4687,111.0317,111.0772,39300.0
2014-02-28 15:50:00,122.0,122.05,121.92,122.0,58400.0,111.0772,111.1227,111.0044,111.0772,58400.0
2014-03-03 09:30:00,120.65,121.71,120.5,121.32,9900.0,109.8481,110.8132,109.7115,110.4581,9900.0
2014-03-03 09:40:00,121.39,121.83,121.27,121.27,3200.0,110.5218,110.9224,110.4126,110.4126,3200.0
2014-03-03 09:50:00,121.38,121.38,120.83,121.36,6500.0,110.5127,110.5127,110.0119,110.4945,6500.0
2014-03-03 10:00:00,121.38,121.56,121.06,121.56,9200.0,110.5127,110.6766,110.2214,110.6766,9200.0
2014-03-03 10:10:00,121.41,121.79,121.09,121.66,47000.0,110.54,110.886,110.2487,110.7676,47000.0
2014-03-03 10:20:00,121.83,122.0,121.58,122.0,5000.0,110.9224,111.0772,110.6948,111.0772,5000.0
2014-03-03 10:30:00,121.91,121.98,121.65,121.73,17600.0,110.9953,111.059,110.7585,110.8314,17600.0
2014-03-03 10:40:00,121.72,121.8,121.1,121.12,2700.0,110.8223,110.8951,110.2578,110.276,2700.0
2014-03-03 10:50:00,121.08,121.47,120.99,121.47,11300.0,110.2396,110.5946,110.1576,110.5946,11300.0
2014-03-03 11:00:00,121.46,121.62,121.14,121.17,6500.0,110.5855,110.7312,110.2942,110.3215,6500.0
2014-03-03 11:10:00,121.15,121.15,120.86,120.94,9600.0,110.3033,110.3033,110.0393,110.1121,9600.0
2014-03-03 11:20:00,121.0,121.46,121.0,121.22,5600.0,110.1667,110.5855,110.1667,110.367,5600.0
2014-03-03 11:30:00,121.09,121.14,120.82,121.06,5700.0,110.2487,110.2942,110.0028,110.2214,5700.0
2014-03-03 11:40:00,121.03,121.08,120.68,120.79,3500.0,110.194,110.2396,109.8754,109.9755,3500.0
2014-03-03 11:50:00,120.79,121.05,120.51,120.51,3700.0,109.9755,110.2123,109.7206,109.7206,3700.0
2014-03-03 12:00:00,120.55,121.04,120.54,120.83,15500.0,109.757,110.2031,109.7479,110.0119,15500.0
2014-03-03 12:10:00,120.83,121.14,120.79,120.94,4300.0,110.0119,110.2942,109.9755,110.1121,4300.0
2014-03-03 12:20:00,120.88,121.24,120.88,121.24,5000.0,110.0575,110.3852,110.0575,110.3852,5000.0
2014-03-03 12:30:00,121.24,121.43,121.19,121.39,2700.0,110.3852,110.5582,110.3397,110.5218,2700.0
2014-03-03 12:40:00,121.35,121.47,121.34,121.36,5300.0,110.4854,110.5946,110.4763,110.4945,5300.0
2014-03-03 12:50:00,121.39,121.54,121.35,121.54,3500.0,110.5218,110.6584,110.4854,110.6584,3500.0
2014-03-03 13:00:00,121.54,121.91,121.47,121.89,5600.0,110.6584,110.9953,110.5946,110.977,5600.0
2014-03-03 13:10:00,121.9,122.13,121.87,122.13,2500.0,110.9861,111.1956,110.9588,111.1956,2500.0
2014-03-03 13:20:00,122.15,122.28,122.0,122.0,3800.0,111.2138,111.3321,111.0772,111.0772,3800.0
2014-03-03 13:30:00,121.99,122.15,121.93,122.06,2900.0,111.0681,111.2138,111.0135,111.1318,2900.0
2014-03-03 13:40:00,122.1,122.1,121.81,121.81,8500.0,111.1682,111.1682,110.9042,110.9042,8500.0
2014-03-03 13:50:00,121.79,121.96,121.69,121.91,5600.0,110.886,111.0408,110.795,110.9953,5600.0
2014-03-03 14:00:00,121.93,121.99,121.88,121.98,3200.0,111.0135,111.0681,110.9679,111.059,3200.0
2014-03-03 14:10:00,122.0,122.08,121.97,122.0,6000.0,111.0772,111.15,111.0499,111.0772,6000.0
2014-03-03 14:20:00,121.85,121.93,121.73,121.88,10600.0,110.9406,111.0135,110.8314,110.9679,10600.0
2014-03-03 14:30:00,121.89,122.05,121.86,122.05,7400.0,110.977,111.1227,110.9497,111.1227,7400.0
2014-03-03 14:40:00,122.09,122.23,122.08,122.23,2800.0,111.1591,111.2866,111.15,111.2866,2800.0
2014-03-03 14:50:00,122.22,122.28,122.06,122.12,3200.0,111.2775,111.3321,111.1318,111.1865,3200.0
2014-03-03 15:00:00,122.03,122.12,121.93,122.0,5800.0,111.1045,111.1865,111.0135,111.0772,5800.0
2014-03-03 15:10:00,121.94,122.0,121.68,121.86,7700.0,111.0226,111.0772,110.7858,110.9497,7700.0
2014-03-03 15:20:00,121.87,121.96,121.71,121.86,6700.0,110.9588,111.0408,110.8132,110.9497,6700.0
2014-03-03 15:30:00,121.74,121.93,121.72,121.93,6800.0,110.8405,111.0135,110.8223,111.0135,6800.0
2014-03-03 15:40:00,121.9,122.12,121.73,122.01,18100.0,110.9861,111.1865,110.8314,111.0863,18100.0
2014-03-03 15:50:00,122.08,122.18,121.86,121.94,30900.0,111.15,111.2411,110.9497,111.0226,30900.0
2014-03-04 09:30:00,123.16,124.01,122.76,123.0,17700.0,112.1333,112.9072,111.7692,111.9877,17700.0
2014-03-04 09:40:00,123.0,123.12,122.15,122.41,56400.0,111.9877,112.0969,111.2138,111.4505,56400.0
2014-03-04 09:50:00,122.42,122.76,122.33,122.54,9100.0,111.4596,111.7692,111.3777,111.5688,9100.0
2014-03-04 10:00:00,122.77,122.77,122.32,122.59,49300.0,111.7783,111.7783,111.3685,111.6144,49300.0
2014-03-04 10:10:00,122.57,122.98,122.39,122.69,43300.0,111.5962,111.9695,111.4323,111.7054,43300.0
2014-03-04 10:20:00,122.68,122.87,122.59,122.81,42500.0,111.6963,111.8693,111.6144,111.8147,42500.0
2014-03-04 10:30:00,122.77,122.98,122.56,122.68,47700.0,111.7783,111.9695,111.5871,111.6963,47700.0
2014-03-04 10:40:00,122.65,122.76,122.44,122.68,27800.0,111.669,111.7692,111.4778,111.6963,27800.0
2014-03-04 10:50:00,122.6,122.68,122.41,122.47,13700.0,111.6235,111.6963,111.4505,111.5051,13700.0
2014-03-04 11:00:00,122.46,122.62,122.24,122.59,36300.0,111.496,111.6417,111.2957,111.6144,36300.0
2014-03-04 11:10:00,122.59,122.67,122.4,122.43,31300.0,111.6144,111.6872,111.4414,111.4687,31300.0
2014-03-04 11:20:00,122.38,122.5,122.25,122.29,7000.0,111.4232,111.5324,111.3048,111.3412,7000.0
2014-03-04 11:30:00,122.29,122.3,122.02,122.05,10900.0,111.3412,111.3503,111.0954,111.1227,10900.0
2014-03-04 11:40:00,122.1,122.1,121.85,121.87,12400.0,111.1682,111.1682,110.9406,110.9588,12400.0
2014-03-04 11:50:00,121.84,121.98,121.53,121.77,13400.0,110.9315,111.059,110.6493,110.8678,13400.0
2014-03-04 12:00:00,121.73,121.77,121.1,121.21,20700.0,110.8314,110.8678,110.2578,110.3579,20700.0
2014-03-04 12:10:00,121.26,121.26,120.99,121.15,18500.0,110.4034,110.4034,110.1576,110.3033,18500.0
2014-03-04 12:20:00,121.15,121.25,120.97,121.03,33200.0,110.3033,110.3943,110.1394,110.194,33200.0
2014-03-04 12:30:00,121.01,121.04,120.67,120.82,14200.0,110.1758,110.2031,109.8663,110.0028,14200.0
2014-03-04 12:40:00,120.98,121.05,120.86,121.02,5100.0,110.1485,110.2123,110.0393,110.1849,5100.0
2014-03-04 12:50:00,121.02,121.08,120.8,121.02,18800.0,110.1849,110.2396,109.9846,110.1849,18800.0
2014-03-04 13:00:00,121.08,121.43,121.08,121.21,14700.0,110.2396,110.5582,110.2396,110.3579,14700.0
2014-03-04 13:10:00,121.25,121.48,121.23,121.48,5400.0,110.3943,110.6038,110.3761,110.6038,5400.0
2014-03-04 13:20:00,121.49,121.66,121.41,121.66,9000.0,110.6129,110.7676,110.54,110.7676,9000.0
2014-03-04 13:30:00,121.69,121.72,121.51,121.58,6900.0,110.795,110.8223,110.6311,110.6948,6900.0
2014-03-04 13:40:00,121.56,121.74,121.37,121.37,6800.0,110.6766,110.8405,110.5036,110.5036,6800.0
2014-03-04 13:50:00,121.45,121.45,121.29,121.42,4300.0,110.5764,110.5764,110.4308,110.5491,4300.0
2014-03-04 14:00:00,121.4,121.4,121.16,121.29,10100.0,110.5309,110.5309,110.3124,110.4308,10100.0
2014-03-04 14:10:00,121.35,121.59,121.31,121.31,10000.0,110.4854,110.7039,110.449,110.449,10000.0
2014-03-04 14:20:00,121.3,121.6,121.3,121.47,21300.0,110.4399,110.713,110.4399,110.5946,21300.0
2014-03-04 14:30:00,121.42,121.56,121.37,121.56,18100.0,110.5491,110.6766,110.5036,110.6766,18100.0
2014-03-04 14:40:00,121.57,122.0,121.57,121.97,9200.0,110.6857,111.0772,110.6857,111.0499,9200.0
2014-03-04 14:50:00,121.99,122.2,121.95,122.12,54300.0,111.0681,111.2593,111.0317,111.1865,54300.0
2014-03-04 15:00:00,122.02,122.16,121.96,122.01,43200.0,111.0954,111.2229,111.0408,111.0863,43200.0
2014-03-04 15:10:00,122.06,122.15,122.0,122.05,26800.0,111.1318,111.2138,111.0772,111.1227,26800.0
2014-03-04 15:20:00,122.03,122.52,122.0,122.09,59700.0,111.1045,111.5506,111.0772,111.1591,59700.0
2014-03-04 15:30:00,122.08,122.09,121.96,122.0,17300.0,111.15,111.1591,111.0408,111.0772,17300.0
2014-03-04 15:40:00,122.0,122.13,121.94,121.94,22500.0,111.0772,111.1956,111.0226,111.0226,22500.0
2014-03-04 15:50:00,121.94,122.13,121.83,121.95,45400.0,111.0226,111.1956,110.9224,111.0317,45400.0
2014-03-05 09:30:00,121.47,121.99,120.77,121.14,17000.0,110.5946,111.0681,109.9573,110.2942,17000.0
2014-03-05 09:40:00,121.2,121.54,120.71,120.75,25600.0,110.3488,110.6584,109.9027,109.9391,25600.0
2014-03-05 09:50:00,120.86,121.52,120.65,121.11,13200.0,110.0393,110.6402,109.8481,110.2669,13200.0
2014-03-05 10:00:00,121.44,121.46,121.01,121.42,11100.0,110.5673,110.5855,110.1758,110.5491,11100.0
2014-03-05 10:10:00,121.52,121.52,121.19,121.26,20600.0,110.6402,110.6402,110.3397,110.4034,20600.0
2014-03-05 10:20:00,121.3,121.47,121.13,121.47,18300.0,110.4399,110.5946,110.2851,110.5946,18300.0
2014-03-05 10:30:00,121.31,121.46,121.12,121.23,8500.0,110.449,110.5855,110.276,110.3761,8500.0
2014-03-05 10:40:00,121.31,121.36,120.84,120.84,31500.0,110.449,110.4945,110.0211,110.0211,31500.0
2014-03-05 10:50:00,120.84,121.04,120.78,120.9,7200.0,110.0211,110.2031,109.9664,110.0757,7200.0
2014-03-05 11:00:00,121.04,121.11,120.82,120.84,8000.0,110.2031,110.2669,110.0028,110.0211,8000.0
2014-03-05 11:10:00,120.89,120.99,120.84,120.88,4000.0,110.0666,110.1576,110.0211,110.0575,4000.0
2014-03-05 11:20:00,120.87,120.99,120.81,120.87,26200.0,110.0484,110.1576,109.9937,110.0484,26200.0
2014-03-05 11:30:00,120.86,121.31,120.86,121.31,27200.0,110.0393,110.449,110.0393,110.449,27200.0
2014-03-05 11:40:00,121.34,121.42,121.12,121.29,20000.0,110.4763,110.5491,110.276,110.4308,20000.0
2014-03-05 11:50:00,121.31,121.46,121.2,121.35,19100.0,110.449,110.5855,110.3488,110.4854,19100.0
2014-03-05 12:00:00,121.29,121.39,121.18,121.29,16700.0,110.4308,110.5218,110.3306,110.4308,16700.0
2014-03-05 12:10:00,121.25,121.25,120.91,121.11,30500.0,110.3943,110.3943,110.0848,110.2669,30500.0
2014-03-05 12:20:00,121.1,121.12,121.08,121.1,1400.0,110.2578,110.276,110.2396,110.2578,1400.0
2014-03-05 12:30:00,121.15,121.2,121.03,121.14,2300.0,110.3033,110.3488,110.194,110.2942,2300.0
2014-03-05 12:40:00,121.17,121.17,121.1,121.15,4900.0,110.3215,110.3215,110.2578,110.3033,4900.0
2014-03-05 12:50:00,121.12,121.15,120.99,121.07,4700.0,110.276,110.3033,110.1576,110.2305,4700.0
2014-03-05 13:00:00,121.08,121.16,121.07,121.07,3300.0,110.2396,110.3124,110.2305,110.2305,3300.0
2014-03-05 13:10:00,121.12,121.36,121.11,121.32,12800.0,110.276,110.4945,110.2669,110.4581,12800.0
2014-03-05 13:20:00,121.29,121.38,121.19,121.19,4000.0,110.4308,110.5127,110.3397,110.3397,4000.0
2014-03-05 13:30:00,121.17,121.38,121.15,121.35,13100.0,110.3215,110.5127,110.3033,110.4854,13100.0
2014-03-05 13:40:00,121.35,121.37,121.16,121.16,4200.0,110.4854,110.5036,110.3124,110.3124,4200.0
2014-03-05 13:50:00,121.19,121.3,121.19,121.2,3100.0,110.3397,110.4399,110.3397,110.3488,3100.0
2014-03-05 14:00:00,121.22,121.39,121.2,121.35,4000.0,110.367,110.5218,110.3488,110.4854,4000.0
2014-03-05 14:10:00,121.35,121.43,121.22,121.27,19400.0,110.4854,110.5582,110.367,110.4126,19400.0
2014-03-05 14:20:00,121.31,121.31,121.22,121.31,3500.0,110.449,110.449,110.367,110.449,3500.0
2014-03-05 14:30:00,121.3,121.35,121.25,121.29,3500.0,110.4399,110.4854,110.3943,110.4308,3500.0
2014-03-05 14:40:00,121.29,121.44,121.23,121.36,15500.0,110.4308,110.5673,110.3761,110.4945,15500.0
2014-03-05 14:50:00,121.37,121.44,121.18,121.2,9400.0,110.5036,110.5673,110.3306,110.3488,9400.0
2014-03-05 15:00:00,121.23,121.3,121.17,121.2,5200.0,110.3761,110.4399,110.3215,110.3488,5200.0
2014-03-05 15:10:00,121.2,121.28,121.17,121.28,5500.0,110.3488,110.4217,110.3215,110.4217,5500.0
2014-03-05 15:20:00,121.19,121.34,121.19,121.31,5800.0,110.3397,110.4763,110.3397,110.449,5800.0
2014-03-05 15:30:00,121.34,121.34,121.01,121.11,11500.0,110.4763,110.4763,110.1758,110.2669,11500.0
2014-03-05 15:40:00,121.1,121.16,120.95,120.99,15300.0,110.2578,110.3124,110.1212,110.1576,15300.0
2014-03-05 15:50:00,121.0,121.08,120.56,121.02,54100.0,110.1667,110.2396,109.7661,110.1849,54100.0
2014-03-06 09:30:00,121.39,121.39,120.72,121.0,4200.0,110.5218,110.5218,109.9118,110.1667,4200.0
2014-03-06 09:40:00,121.3,121.3,120.63,120.96,3400.0,110.4399,110.4399,109.8299,110.1303,3400.0
2014-03-06 09:50:00,120.9,121.91,120.74,121.91,54500.0,110.0757,110.9953,109.93,110.9953,54500.0
2014-03-06 10:00:00,121.85,121.94,121.47,121.92,3800.0,110.9406,111.0226,110.5946,111.0044,3800.0
2014-03-06 10:10:00,121.77,121.94,121.55,121.55,2500.0,110.8678,111.0226,110.6675,110.6675,2500.0
2014-03-06 10:20:00,121.57,121.81,121.48,121.71,29300.0,110.6857,110.9042,110.6038,110.8132,29300.0
2014-03-06 10:30:00,121.7,121.83,121.53,121.69,27300.0,110.8041,110.9224,110.6493,110.795,27300.0
2014-03-06 10:40:00,121.67,121.8,121.51,121.63,8600.0,110.7767,110.8951,110.6311,110.7403,8600.0
2014-03-06 10:50:00,121.64,121.79,121.52,121.58,27600.0,110.7494,110.886,110.6402,110.6948,27600.0
2014-03-06 11:00:00,121.61,121.84,121.5,121.82,10600.0,110.7221,110.9315,110.622,110.9133,10600.0
2014-03-06 11:10:00,121.78,121.96,121.67,121.75,18200.0,110.8769,111.0408,110.7767,110.8496,18200.0
2014-03-06 11:20:00,121.78,121.83,121.64,121.64,6500.0,110.8769,110.9224,110.7494,110.7494,6500.0
2014-03-06 11:30:00,121.65,121.75,121.55,121.55,1800.0,110.7585,110.8496,110.6675,110.6675,1800.0
2014-03-06 11:40:00,121.67,121.68,121.54,121.55,3500.0,110.7767,110.7858,110.6584,110.6675,3500.0
2014-03-06 11:50:00,121.6,121.68,121.56,121.61,1900.0,110.713,110.7858,110.6766,110.7221,1900.0
2014-03-06 12:00:00,121.62,121.69,121.58,121.58,1100.0,110.7312,110.795,110.6948,110.6948,1100.0
2014-03-06 12:10:00,121.54,121.68,121.54,121.67,900.0,110.6584,110.7858,110.6584,110.7767,900.0
2014-03-06 12:20:00,121.57,121.68,121.56,121.59,2000.0,110.6857,110.7858,110.6766,110.7039,2000.0
2014-03-06 12:30:00,121.6,121.65,121.54,121.64,5200.0,110.713,110.7585,110.6584,110.7494,5200.0
2014-03-06 12:40:00,121.65,121.65,121.54,121.56,1500.0,110.7585,110.7585,110.6584,110.6766,1500.0
2014-03-06 12:50:00,121.59,121.65,121.56,121.59,2400.0,110.7039,110.7585,110.6766,110.7039,2400.0
2014-03-06 13:00:00,121.6,121.78,121.6,121.73,6600.0,110.713,110.8769,110.713,110.8314,6600.0
2014-03-06 13:10:00,121.69,121.7,121.6,121.62,7400.0,110.795,110.8041,110.713,110.7312,7400.0
2014-03-06 13:20:00,121.6,121.66,121.56,121.56,5000.0,110.713,110.7676,110.6766,110.6766,5000.0
2014-03-06 13:30:00,121.57,121.65,121.55,121.65,1500.0,110.6857,110.7585,110.6675,110.7585,1500.0
2014-03-06 13:40:00,121.6,121.6,121.53,121.53,2600.0,110.713,110.713,110.6493,110.6493,2600.0
2014-03-06 13:50:00,121.56,121.56,121.48,121.54,3200.0,110.6766,110.6766,110.6038,110.6584,3200.0
2014-03-06 14:00:00,121.53,121.57,121.4,121.4,7200.0,110.6493,110.6857,110.5309,110.5309,7200.0
2014-03-06 14:10:00,121.39,121.42,121.3,121.33,4400.0,110.5218,110.5491,110.4399,110.4672,4400.0
2014-03-06 14:20:00,121.29,121.43,121.23,121.28,12200.0,110.4308,110.5582,110.3761,110.4217,12200.0
2014-03-06 14:30:00,121.38,121.38,121.13,121.22,12400.0,110.5127,110.5127,110.2851,110.367,12400.0
2014-03-06 14:40:00,121.2,121.3,121.17,121.24,13100.0,110.3488,110.4399,110.3215,110.3852,13100.0
2014-03-06 14:50:00,121.29,121.37,121.14,121.21,12200.0,110.4308,110.5036,110.2942,110.3579,12200.0
2014-03-06 15:00:00,121.18,121.26,121.06,121.08,9100.0,110.3306,110.4034,110.2214,110.2396,9100.0
2014-03-06 15:10:00,121.09,121.27,121.05,121.17,13400.0,110.2487,110.4126,110.2123,110.3215,13400.0
2014-03-06 15:20:00,121.22,121.31,121.08,121.12,12400.0,110.367,110.449,110.2396,110.276,12400.0
2014-03-06 15:30:00,121.13,121.22,121.07,121.14,17100.0,110.2851,110.367,110.2305,110.2942,17100.0
2014-03-06 15:40:00,121.17,121.17,120.82,120.85,22000.0,110.3215,110.3215,110.0028,110.0302,22000.0
2014-03-06 15:50:00,120.87,121.0,120.64,120.87,53200.0,110.0484,110.1667,109.839,110.0484,53200.0
2014-03-07 09:30:00,121.37,121.37,120.55,120.83,7900.0,110.5036,110.5036,109.757,110.0119,7900.0
2014-03-07 09:40:00,120.97,121.21,120.73,120.78,7200.0,110.1394,110.3579,109.9209,109.9664,7200.0
2014-03-07 09:50:00,120.77,121.12,120.66,121.12,12700.0,109.9573,110.276,109.8572,110.276,12700.0
2014-03-07 10:00:00,121.24,121.51,120.77,121.44,9500.0,110.3852,110.6311,109.9573,110.5673,9500.0
2014-03-07 10:10:00,121.39,121.45,121.17,121.28,8600.0,110.5218,110.5764,110.3215,110.4217,8600.0
2014-03-07 10:20:00,121.31,121.39,121.0,121.0,8700.0,110.449,110.5218,110.1667,110.1667,8700.0
2014-03-07 10:30:00,121.0,121.28,121.0,121.14,4600.0,110.1667,110.4217,110.1667,110.2942,4600.0
2014-03-07 10:40:00,121.1,121.19,120.78,120.94,4300.0,110.2578,110.3397,109.9664,110.1121,4300.0
2014-03-07 10:50:00,120.88,121.18,120.88,120.93,19900.0,110.0575,110.3306,110.0575,110.103,19900.0
2014-03-07 11:00:00,120.87,120.87,120.3,120.82,11800.0,110.0484,110.0484,109.5294,110.0028,11800.0
2014-03-07 11:10:00,120.75,120.8,120.48,120.53,18100.0,109.9391,109.9846,109.6933,109.7388,18100.0
2014-03-07 11:20:00,120.56,120.97,120.4,120.96,16300.0,109.7661,110.1394,109.6204,110.1303,16300.0
2014-03-07 11:30:00,120.95,121.01,120.71,120.98,67000.0,110.1212,110.1758,109.9027,110.1485,67000.0
2014-03-07 11:40:00,120.92,121.4,120.92,121.4,27400.0,110.0939,110.5309,110.0939,110.5309,27400.0
2014-03-07 11:50:00,121.35,121.74,121.35,121.58,11600.0,110.4854,110.8405,110.4854,110.6948,11600.0
2014-03-07 12:00:00,121.56,121.66,121.4,121.4,16100.0,110.6766,110.7676,110.5309,110.5309,16100.0
2014-03-07 12:10:00,121.45,121.7,121.45,121.7,12500.0,110.5764,110.8041,110.5764,110.8041,12500.0
2014-03-07 12:20:00,121.67,121.83,121.64,121.82,10900.0,110.7767,110.9224,110.7494,110.9133,10900.0
2014-03-07 12:30:00,121.8,121.8,121.53,121.68,2800.0,110.8951,110.8951,110.6493,110.7858,2800.0
2014-03-07 12:40:00,121.67,122.01,121.6,122.0,26900.0,110.7767,111.0863,110.713,111.0772,26900.0
2014-03-07 12:50:00,122.04,122.15,122.0,122.09,9900.0,111.1136,111.2138,111.0772,111.1591,9900.0
2014-03-07 13:00:00,122.08,122.08,121.92,122.04,4100.0,111.15,111.15,111.0044,111.1136,4100.0
2014-03-07 13:10:00,122.07,122.17,122.05,122.05,3000.0,111.1409,111.232,111.1227,111.1227,3000.0
2014-03-07 13:20:00,122.1,122.18,122.05,122.17,4000.0,111.1682,111.2411,111.1227,111.232,4000.0
2014-03-07 13:30:00,122.14,122.32,122.02,122.11,8800.0,111.2047,111.3685,111.0954,111.1773,8800.0
2014-03-07 13:40:00,122.15,122.41,122.15,122.41,6200.0,111.2138,111.4505,111.2138,111.4505,6200.0
2014-03-07 13:50:00,122.35,122.54,122.31,122.48,6600.0,111.3959,111.5688,111.3594,111.5142,6600.0
2014-03-07 14:00:00,122.53,122.53,122.37,122.37,7500.0,111.5597,111.5597,111.4141,111.4141,7500.0
2014-03-07 14:10:00,122.37,122.45,122.27,122.28,6200.0,111.4141,111.4869,111.323,111.3321,6200.0
2014-03-07 14:20:00,122.29,122.29,122.17,122.25,6100.0,111.3412,111.3412,111.232,111.3048,6100.0
2014-03-07 14:30:00,122.25,122.35,122.25,122.28,8800.0,111.3048,111.3959,111.3048,111.3321,8800.0
2014-03-07 14:40:00,122.28,122.65,122.28,122.65,6100.0,111.3321,111.669,111.3321,111.669,6100.0
2014-03-07 14:50:00,122.65,123.75,122.61,123.41,56700.0,111.669,112.6705,111.6326,112.361,56700.0
2014-03-07 15:00:00,123.41,123.42,123.21,123.34,8100.0,112.361,112.3701,112.1789,112.2972,8100.0
2014-03-07 15:10:00,123.35,123.68,123.28,123.54,15900.0,112.3063,112.6068,112.2426,112.4793,15900.0
2014-03-07 15:20:00,123.53,123.69,123.46,123.52,13600.0,112.4702,112.6159,112.4065,112.4611,13600.0
2014-03-07 15:30:00,123.53,123.97,123.52,123.68,50000.0,112.4702,112.8708,112.4611,112.6068,50000.0
2014-03-07 15:40:00,123.65,123.72,123.58,123.71,30000.0,112.5795,112.6432,112.5157,112.6341,30000.0
2014-03-07 15:50:00,123.68,123.98,123.68,123.92,40300.0,112.6068,112.8799,112.6068,112.8253,40300.0
2014-03-10 09:30:00,123.13,123.14,122.14,122.23,15600.0,112.106,112.1151,111.2047,111.2866,15600.0
2014-03-10 09:40:00,122.43,123.3,122.3,123.3,4800.0,111.4687,112.2608,111.3503,112.2608,4800.0
2014-03-10 09:50:00,123.4,123.4,122.89,123.08,8600.0,112.3519,112.3519,111.8875,112.0605,8600.0
2014-03-10 10:00:00,123.13,123.2,122.13,122.22,7200.0,112.106,112.1698,111.1956,111.2775,7200.0
2014-03-10 10:10:00,122.33,122.5,121.65,122.33,11600.0,111.3777,111.5324,110.7585,111.3777,11600.0
2014-03-10 10:20:00,122.32,122.58,121.98,122.57,10800.0,111.3685,111.6053,111.059,111.5962,10800.0
2014-03-10 10:30:00,122.43,122.5,122.17,122.3,10800.0,111.4687,111.5324,111.232,111.3503,10800.0
2014-03-10 10:40:00,122.23,122.69,122.13,122.69,9100.0,111.2866,111.7054,111.1956,111.7054,9100.0
2014-03-10 10:50:00,122.51,122.84,122.45,122.67,20700.0,111.5415,111.842,111.4869,111.6872,20700.0
2014-03-10 11:00:00,122.64,122.65,122.22,122.4,12100.0,111.6599,111.669,111.2775,111.4414,12100.0
2014-03-10 11:10:00,122.4,122.75,122.29,122.62,12700.0,111.4414,111.76,111.3412,111.6417,12700.0
2014-03-10 11:20:00,122.66,123.28,122.55,122.93,10900.0,111.6781,112.2426,111.578,111.9239,10900.0
2014-03-10 11:30:00,122.91,122.91,122.26,122.26,4400.0,111.9057,111.9057,111.3139,111.3139,4400.0
2014-03-10 11:40:00,122.26,122.54,122.26,122.54,6800.0,111.3139,111.5688,111.3139,111.5688,6800.0
2014-03-10 11:50:00,122.5,122.5,122.17,122.28,9900.0,111.5324,111.5324,111.232,111.3321,9900.0
2014-03-10 12:00:00,122.29,122.49,122.23,122.43,15000.0,111.3412,111.5233,111.2866,111.4687,15000.0
2014-03-10 12:10:00,122.46,122.69,122.35,122.57,4800.0,111.496,111.7054,111.3959,111.5962,4800.0
2014-03-10 12:20:00,122.71,122.73,122.33,122.33,6400.0,111.7236,111.7418,111.3777,111.3777,6400.0
2014-03-10 12:30:00,122.39,122.73,122.39,122.71,9600.0,111.4323,111.7418,111.4323,111.7236,9600.0
2014-03-10 12:40:00,122.7,122.88,122.65,122.86,3100.0,111.7145,111.8784,111.669,111.8602,3100.0
2014-03-10 12:50:00,122.79,122.91,122.61,122.82,5200.0,111.7965,111.9057,111.6326,111.8238,5200.0
2014-03-10 13:00:00,122.73,122.86,122.62,122.66,7000.0,111.7418,111.8602,111.6417,111.6781,7000.0
2014-03-10 13:10:00,122.76,122.84,122.53,122.72,6100.0,111.7692,111.842,111.5597,111.7327,6100.0
2014-03-10 13:20:00,122.61,123.02,122.61,123.02,6300.0,111.6326,112.0059,111.6326,112.0059,6300.0
2014-03-10 13:30:00,122.91,122.92,122.74,122.85,10800.0,111.9057,111.9148,111.7509,111.8511,10800.0
2014-03-10 13:40:00,122.87,122.93,122.75,122.91,4000.0,111.8693,111.9239,111.76,111.9057,4000.0
2014-03-10 13:50:00,122.92,123.07,122.83,122.99,6800.0,111.9148,112.0514,111.8329,111.9786,6800.0
2014-03-10 14:00:00,122.99,123.0,122.82,122.98,4900.0,111.9786,111.9877,111.8238,111.9695,4900.0
2014-03-10 14:10:00,122.98,123.1,122.86,123.07,5100.0,111.9695,112.0787,111.8602,112.0514,5100.0
2014-03-10 14:20:00,123.02,123.31,122.97,123.28,6200.0,112.0059,112.2699,111.9604,112.2426,6200.0
2014-03-10 14:30:00,123.22,123.29,123.09,123.17,7300.0,112.188,112.2517,112.0696,112.1424,7300.0
2014-03-10 14:40:00,123.17,123.24,123.06,123.24,7900.0,112.1424,112.2062,112.0423,112.2062,7900.0
2014-03-10 14:50:00,123.26,123.43,123.17,123.43,10700.0,112.2244,112.3792,112.1424,112.3792,10700.0
2014-03-10 15:00:00,123.35,123.43,123.26,123.35,13100.0,112.3063,112.3792,112.2244,112.3063,13100.0
2014-03-10 15:10:00,123.35,123.35,122.98,123.01,8600.0,112.3063,112.3063,111.9695,111.9968,8600.0
2014-03-10 15:20:00,122.97,123.08,122.85,122.88,10700.0,111.9604,112.0605,111.8511,111.8784,10700.0
2014-03-10 15:30:00,122.85,123.13,122.82,123.12,9700.0,111.8511,112.106,111.8238,112.0969,9700.0
2014-03-10 15:40:00,123.12,123.29,123.06,123.25,15100.0,112.0969,112.2517,112.0423,112.2153,15100.0
2014-03-10 15:50:00,123.19,123.25,122.84,122.95,41600.0,112.1607,112.2153,111.842,111.9421,41600.0
2014-03-11 09:30:00,122.66,122.97,122.53,122.61,6700.0,111.6781,111.9604,111.5597,111.6326,6700.0
2014-03-11 09:40:00,122.57,122.79,122.41,122.64,4300.0,111.5962,111.7965,111.4505,111.6599,4300.0
2014-03-11 09:50:00,122.57,122.57,122.26,122.4,2200.0,111.5962,111.5962,111.3139,111.4414,2200.0
2014-03-11 10:00:00,122.57,122.92,122.12,122.74,5100.0,111.5962,111.9148,111.1865,111.7509,5100.0
2014-03-11 10:10:00,122.63,122.91,122.59,122.89,2200.0,111.6508,111.9057,111.6144,111.8875,2200.0
2014-03-11 10:20:00,122.89,123.03,122.85,123.03,2200.0,111.8875,112.015,111.8511,112.015,2200.0
2014-03-11 10:30:00,122.92,123.23,122.92,123.23,2200.0,111.9148,112.1971,111.9148,112.1971,2200.0
2014-03-11 10:40:00,123.27,123.52,123.27,123.47,1800.0,112.2335,112.4611,112.2335,112.4156,1800.0
2014-03-11 10:50:00,123.58,123.92,123.58,123.71,4200.0,112.5157,112.8253,112.5157,112.6341,4200.0
2014-03-11 11:00:00,123.71,123.75,123.35,123.4,4000.0,112.6341,112.6705,112.3063,112.3519,4000.0
2014-03-11 11:10:00,123.34,123.38,123.16,123.36,3200.0,112.2972,112.3336,112.1333,112.3154,3200.0
2014-03-11 11:20:00,123.42,123.46,123.3,123.38,5300.0,112.3701,112.4065,112.2608,112.3336,5300.0
2014-03-11 11:30:00,123.38,123.38,123.21,123.27,7400.0,112.3336,112.3336,112.1789,112.2335,7400.0
2014-03-11 11:40:00,123.2,123.27,122.74,122.87,5500.0,112.1698,112.2335,111.7509,111.8693,5500.0
2014-03-11 11:50:00,122.86,122.93,122.84,122.9,2400.0,111.8602,111.9239,111.842,111.8966,2400.0
2014-03-11 12:00:00,122.86,122.86,122.52,122.57,3800.0,111.8602,111.8602,111.5506,111.5962,3800.0
2014-03-11 12:10:00,122.52,122.57,122.07,122.19,5700.0,111.5506,111.5962,111.1409,111.2502,5700.0
2014-03-11 12:20:00,122.11,122.38,122.11,122.23,2800.0,111.1773,111.4232,111.1773,111.2866,2800.0
2014-03-11 12:30:00,122.24,122.3,122.06,122.23,9000.0,111.2957,111.3503,111.1318,111.2866,9000.0
2014-03-11 12:40:00,122.21,122.36,122.21,122.35,900.0,111.2684,111.405,111.2684,111.3959,900.0
2014-03-11 12:50:00,122.49,122.5,122.27,122.34,6400.0,111.5233,111.5324,111.323,111.3868,6400.0
2014-03-11 13:00:00,122.33,122.83,122.17,122.71,32200.0,111.3777,111.8329,111.232,111.7236,32200.0
2014-03-11 13:10:00,122.8,123.02,122.61,122.93,21400.0,111.8056,112.0059,111.6326,111.9239,21400.0
2014-03-11 13:20:00,122.9,122.95,122.65,122.68,21600.0,111.8966,111.9421,111.669,111.6963,21600.0
2014-03-11 13:30:00,122.74,122.84,122.6,122.79,3900.0,111.7509,111.842,111.6235,111.7965,3900.0
2014-03-11 13:40:00,122.76,122.82,122.69,122.81,1600.0,111.7692,111.8238,111.7054,111.8147,1600.0
2014-03-11 13:50:00,122.86,122.86,122.73,122.76,1900.0,111.8602,111.8602,111.7418,111.7692,1900.0
2014-03-11 14:00:00,122.88,122.88,122.72,122.82,3600.0,111.8784,111.8784,111.7327,111.8238,3600.0
2014-03-11 14:10:00,122.74,122.85,122.52,122.53,4600.0,111.7509,111.8511,111.5506,111.5597,4600.0
2014-03-11 14:20:00,122.54,122.63,122.21,122.27,5000.0,111.5688,111.6508,111.2684,111.323,5000.0
2014-03-11 14:30:00,122.24,122.24,121.81,121.84,5000.0,111.2957,111.2957,110.9042,110.9315,5000.0
2014-03-11 14:40:00,121.8,122.05,121.75,122.05,3800.0,110.8951,111.1227,110.8496,111.1227,3800.0
2014-03-11 14:50:00,122.0,122.13,121.88,121.98,3600.0,111.0772,111.1956,110.9679,111.059,3600.0
2014-03-11 15:00:00,121.97,121.98,121.84,121.84,4300.0,111.0499,111.059,110.9315,110.9315,4300.0
2014-03-11 15:10:00,121.78,121.99,121.73,121.95,5100.0,110.8769,111.0681,110.8314,111.0317,5100.0
2014-03-11 15:20:00,121.97,122.28,121.88,122.28,10100.0,111.0499,111.3321,110.9679,111.3321,10100.0
2014-03-11 15:30:00,122.22,122.47,122.13,122.32,12300.0,111.2775,111.5051,111.1956,111.3685,12300.0
2014-03-11 15:40:00,122.38,122.44,122.08,122.19,11800.0,111.4232,111.4778,111.15,111.2502,11800.0
2014-03-11 15:50:00,122.19,122.36,122.16,122.25,18400.0,111.2502,111.405,111.2229,111.3048,18400.0
2014-03-12 09:30:00,121.4,122.16,121.25,122.09,8200.0,110.5309,111.2229,110.3943,111.1591,8200.0
2014-03-12 09:40:00,121.92,122.08,121.62,121.77,18100.0,111.0044,111.15,110.7312,110.8678,18100.0
2014-03-12 09:50:00,121.68,122.21,121.52,122.12,40000.0,110.7858,111.2684,110.6402,111.1865,40000.0
2014-03-12 10:00:00,121.9,122.49,121.9,122.2,4400.0,110.9861,111.5233,110.9861,111.2593,4400.0
2014-03-12 10:10:00,122.04,122.39,122.04,122.24,3900.0,111.1136,111.4323,111.1136,111.2957,3900.0
2014-03-12 10:20:00,122.3,122.87,122.27,122.86,27900.0,111.3503,111.8693,111.323,111.8602,27900.0
2014-03-12 10:30:00,122.77,123.19,122.51,122.57,21000.0,111.7783,112.1607,111.5415,111.5962,21000.0
2014-03-12 10:40:00,122.57,122.7,122.36,122.36,3900.0,111.5962,111.7145,111.405,111.405,3900.0
2014-03-12 10:50:00,122.54,123.09,122.41,122.94,5200.0,111.5688,112.0696,111.4505,111.933,5200.0
2014-03-12 11:00:00,122.99,123.03,122.64,122.84,5600.0,111.9786,112.015,111.6599,111.842,5600.0
2014-03-12 11:10:00,122.85,122.97,122.6,122.66,4600.0,111.8511,111.9604,111.6235,111.6781,4600.0
2014-03-12 11:20:00,122.64,122.74,122.5,122.5,5900.0,111.6599,111.7509,111.5324,111.5324,5900.0
2014-03-12 11:30:00,122.58,122.6,122.43,122.49,2900.0,111.6053,111.6235,111.4687,111.5233,2900.0
2014-03-12 11:40:00,122.5,122.5,122.32,122.34,1500.0,111.5324,111.5324,111.3685,111.3868,1500.0
2014-03-12 11:50:00,122.27,122.29,122.02,122.09,3000.0,111.323,111.3412,111.0954,111.1591,3000.0
2014-03-12 12:00:00,122.08,122.29,122.02,122.16,2500.0,111.15,111.3412,111.0954,111.2229,2500.0
2014-03-12 12:10:00,122.15,122.2,121.96,122.09,1500.0,111.2138,111.2593,111.0408,111.1591,1500.0
2014-03-12 12:20:00,121.99,122.42,121.99,122.19,1200.0,111.0681,111.4596,111.0681,111.2502,1200.0
2014-03-12 12:30:00,122.02,122.37,122.02,122.27,1900.0,111.0954,111.4141,111.0954,111.323,1900.0
2014-03-12 12:40:00,122.24,122.4,122.22,122.32,2000.0,111.2957,111.4414,111.2775,111.3685,2000.0
2014-03-12 12:50:00,122.26,122.26,121.9,122.19,5900.0,111.3139,111.3139,110.9861,111.2502,5900.0
2014-03-12 13:00:00,122.13,122.25,121.94,121.94,8900.0,111.1956,111.3048,111.0226,111.0226,8900.0
2014-03-12 13:10:00,121.89,121.89,121.7,121.7,1700.0,110.977,110.977,110.8041,110.8041,1700.0
2014-03-12 13:20:00,121.71,121.87,121.68,121.78,2300.0,110.8132,110.9588,110.7858,110.8769,2300.0
2014-03-12 13:30:00,121.76,121.76,121.68,121.69,1600.0,110.8587,110.8587,110.7858,110.795,1600.0
2014-03-12 13:40:00,121.75,121.82,121.69,121.7,10600.0,110.8496,110.9133,110.795,110.8041,10600.0
2014-03-12 13:50:00,121.69,121.88,121.68,121.84,1500.0,110.795,110.9679,110.7858,110.9315,1500.0
2014-03-12 14:00:00,121.83,122.11,121.82,122.0,10100.0,110.9224,111.1773,110.9133,111.0772,10100.0
2014-03-12 14:10:00,122.0,122.31,122.0,122.31,3300.0,111.0772,111.3594,111.0772,111.3594,3300.0
2014-03-12 14:20:00,122.31,122.64,122.28,122.64,4900.0,111.3594,111.6599,111.3321,111.6599,4900.0
2014-03-12 14:30:00,122.55,122.73,122.5,122.65,5200.0,111.578,111.7418,111.5324,111.669,5200.0
2014-03-12 14:40:00,122.75,122.95,122.72,122.92,6600.0,111.76,111.9421,111.7327,111.9148,6600.0
2014-03-12 14:50:00,122.94,123.0,122.86,122.97,8300.0,111.933,111.9877,111.8602,111.9604,8300.0
2014-03-12 15:00:00,122.97,123.01,122.86,122.94,7900.0,111.9604,111.9968,111.8602,111.933,7900.0
2014-03-12 15:10:00,123.0,123.03,122.87,122.89,10500.0,111.9877,112.015,111.8693,111.8875,10500.0
2014-03-12 15:20:00,122.9,122.96,122.84,122.87,5900.0,111.8966,111.9512,111.842,111.8693,5900.0
2014-03-12 15:30:00,122.84,122.94,122.84,122.94,4100.0,111.842,111.933,111.842,111.933,4100.0
2014-03-12 15:40:00,122.89,122.91,122.73,122.89,11500.0,111.8875,111.9057,111.7418,111.8875,11500.0
2014-03-12 15:50:00,122.89,123.09,122.78,123.03,32000.0,111.8875,112.0696,111.7874,112.015,32000.0
2014-03-13 09:30:00,123.78,123.78,122.97,123.0,5600.0,112.6978,112.6978,111.9604,111.9877,5600.0
2014-03-13 09:40:00,122.97,122.97,122.56,122.95,3800.0,111.9604,111.9604,111.5871,111.9421,3800.0
2014-03-13 09:50:00,122.94,122.98,122.48,122.48,3600.0,111.933,111.9695,111.5142,111.5142,3600.0
2014-03-13 10:00:00,122.54,122.94,122.48,122.94,2900.0,111.5688,111.933,111.5142,111.933,2900.0
2014-03-13 10:10:00,122.97,122.97,122.4,122.65,5000.0,111.9604,111.9604,111.4414,111.669,5000.0
2014-03-13 10:20:00,122.61,123.06,122.61,122.86,4800.0,111.6326,112.0423,111.6326,111.8602,4800.0
2014-03-13 10:30:00,122.87,122.97,122.33,122.42,5000.0,111.8693,111.9604,111.3777,111.4596,5000.0
2014-03-13 10:40:00,122.35,122.35,122.06,122.28,3100.0,111.3959,111.3959,111.1318,111.3321,3100.0
2014-03-13 10:50:00,122.3,122.51,121.64,121.64,9300.0,111.3503,111.5415,110.7494,110.7494,9300.0
2014-03-13 11:00:00,121.54,121.69,121.49,121.66,6900.0,110.6584,110.795,110.6129,110.7676,6900.0
2014-03-13 11:10:00,121.93,122.47,121.93,122.47,2100.0,111.0135,111.5051,111.0135,111.5051,2100.0
2014-03-13 11:20:00,122.48,122.65,122.31,122.39,4900.0,111.5142,111.669,111.3594,111.4323,4900.0
2014-03-13 11:30:00,122.23,122.83,122.23,122.77,2700.0,111.2866,111.8329,111.2866,111.7783,2700.0
2014-03-13 11:40:00,122.75,123.03,122.75,122.87,2400.0,111.76,112.015,111.76,111.8693,2400.0
2014-03-13 11:50:00,122.81,122.97,122.59,122.9,3900.0,111.8147,111.9604,111.6144,111.8966,3900.0
2014-03-13 12:00:00,122.81,122.93,122.57,122.69,5500.0,111.8147,111.9239,111.5962,111.7054,5500.0
2014-03-13 12:10:00,122.72,122.72,122.27,122.27,3600.0,111.7327,111.7327,111.323,111.323,3600.0
2014-03-13 12:20:00,122.4,122.41,121.87,122.05,4400.0,111.4414,111.4505,110.9588,111.1227,4400.0
2014-03-13 12:30:00,122.05,122.05,121.62,121.64,2600.0,111.1227,111.1227,110.7312,110.7494,2600.0
2014-03-13 12:40:00,121.66,121.8,121.66,121.7,4400.0,110.7676,110.8951,110.7676,110.8041,4400.0
2014-03-13 12:50:00,121.67,121.72,121.31,121.32,3700.0,110.7767,110.8223,110.449,110.4581,3700.0
2014-03-13 13:00:00,121.29,121.29,120.78,121.07,6200.0,110.4308,110.4308,109.9664,110.2305,6200.0
2014-03-13 13:10:00,121.11,121.41,121.11,121.29,1900.0,110.2669,110.54,110.2669,110.4308,1900.0
2014-03-13 13:20:00,121.38,121.38,121.03,121.2,3400.0,110.5127,110.5127,110.194,110.3488,3400.0
2014-03-13 13:30:00,121.31,121.34,121.07,121.14,4500.0,110.449,110.4763,110.2305,110.2942,4500.0
2014-03-13 13:40:00,121.12,121.42,121.01,121.14,18600.0,110.276,110.5491,110.1758,110.2942,18600.0
2014-03-13 13:50:00,121.06,121.3,120.94,121.3,5800.0,110.2214,110.4399,110.1121,110.4399,5800.0
2014-03-13 14:00:00,121.39,121.58,121.29,121.35,4600.0,110.5218,110.6948,110.4308,110.4854,4600.0
2014-03-13 14:10:00,121.25,121.4,121.23,121.3,2300.0,110.3943,110.5309,110.3761,110.4399,2300.0
2014-03-13 14:20:00,121.36,121.5,121.16,121.21,4500.0,110.4945,110.622,110.3124,110.3579,4500.0
2014-03-13 14:30:00,121.21,121.45,121.18,121.39,2300.0,110.3579,110.5764,110.3306,110.5218,2300.0
2014-03-13 14:40:00,121.44,121.45,121.13,121.14,4500.0,110.5673,110.5764,110.2851,110.2942,4500.0
2014-03-13 14:50:00,121.17,121.26,120.93,121.02,5700.0,110.3215,110.4034,110.103,110.1849,5700.0
2014-03-13 15:00:00,121.01,121.19,120.92,120.92,4500.0,110.1758,110.3397,110.0939,110.0939,4500.0
2014-03-13 15:10:00,120.85,121.06,120.8,120.92,7200.0,110.0302,110.2214,109.9846,110.0939,7200.0
2014-03-13 15:20:00,120.75,121.26,120.71,121.26,6700.0,109.9391,110.4034,109.9027,110.4034,6700.0
2014-03-13 15:30:00,121.29,121.37,121.14,121.37,9500.0,110.4308,110.5036,110.2942,110.5036,9500.0
2014-03-13 15:40:00,121.39,121.73,121.39,121.71,17600.0,110.5218,110.8314,110.5218,110.8132,17600.0
2014-03-13 15:50:00,121.71,121.73,121.43,121.44,27100.0,110.8132,110.8314,110.5582,110.5673,27100.0
2014-03-14 09:30:00,121.45,121.87,120.76,121.57,2900.0,110.5764,110.9588,109.9482,110.6857,2900.0
2014-03-14 09:40:00,121.85,122.85,121.85,122.71,2500.0,110.9406,111.8511,110.9406,111.7236,2500.0
2014-03-14 09:50:00,122.47,122.69,122.07,122.2,8100.0,111.5051,111.7054,111.1409,111.2593,8100.0
2014-03-14 10:00:00,122.2,123.15,122.2,123.14,4300.0,111.2593,112.1242,111.2593,112.1151,4300.0
2014-03-14 10:10:00,123.05,123.05,122.5,122.84,19800.0,112.0332,112.0332,111.5324,111.842,19800.0
2014-03-14 10:20:00,122.58,122.7,122.27,122.7,4200.0,111.6053,111.7145,111.323,111.7145,4200.0
2014-03-14 10:30:00,122.6,122.6,122.29,122.55,3400.0,111.6235,111.6235,111.3412,111.578,3400.0
2014-03-14 10:40:00,122.5,122.54,122.17,122.26,3700.0,111.5324,111.5688,111.232,111.3139,3700.0
2014-03-14 10:50:00,122.18,122.19,121.92,121.98,4200.0,111.2411,111.2502,111.0044,111.059,4200.0
2014-03-14 11:00:00,121.97,121.98,121.78,121.95,13000.0,111.0499,111.059,110.8769,111.0317,13000.0
2014-03-14 11:10:00,121.95,121.95,121.68,121.69,18500.0,111.0317,111.0317,110.7858,110.795,18500.0
2014-03-14 11:20:00,121.69,121.69,121.12,121.33,7300.0,110.795,110.795,110.276,110.4672,7300.0
2014-03-14 11:30:00,121.39,121.49,121.11,121.3,5900.0,110.5218,110.6129,110.2669,110.4399,5900.0
2014-03-14 11:40:00,121.28,121.85,121.28,121.85,1100.0,110.4217,110.9406,110.4217,110.9406,1100.0
2014-03-14 11:50:00,121.86,121.94,121.77,121.88,4700.0,110.9497,111.0226,110.8678,110.9679,4700.0
2014-03-14 12:00:00,121.88,121.88,121.48,121.52,1500.0,110.9679,110.9679,110.6038,110.6402,1500.0
2014-03-14 12:10:00,121.64,121.79,121.59,121.59,4700.0,110.7494,110.886,110.7039,110.7039,4700.0
2014-03-14 12:20:00,121.58,121.79,121.43,121.45,3600.0,110.6948,110.886,110.5582,110.5764,3600.0
2014-03-14 12:30:00,121.5,121.94,121.43,121.86,2500.0,110.622,111.0226,110.5582,110.9497,2500.0
2014-03-14 12:40:00,121.65,121.93,121.63,121.66,4500.0,110.7585,111.0135,110.7403,110.7676,4500.0
2014-03-14 12:50:00,121.65,122.1,121.59,121.97,2500.0,110.7585,111.1682,110.7039,111.0499,2500.0
2014-03-14 13:00:00,121.92,122.0,121.69,121.69,1500.0,111.0044,111.0772,110.795,110.795,1500.0
2014-03-14 13:10:00,121.69,121.69,121.52,121.64,1000.0,110.795,110.795,110.6402,110.7494,1000.0
2014-03-14 13:20:00,121.52,121.65,121.39,121.65,3300.0,110.6402,110.7585,110.5218,110.7585,3300.0
2014-03-14 13:30:00,121.73,121.74,121.51,121.67,1900.0,110.8314,110.8405,110.6311,110.7767,1900.0
2014-03-14 13:40:00,121.55,121.59,121.42,121.47,1900.0,110.6675,110.7039,110.5491,110.5946,1900.0
2014-03-14 13:50:00,121.41,121.75,121.4,121.75,4200.0,110.54,110.8496,110.5309,110.8496,4200.0
2014-03-14 14:00:00,121.73,121.87,121.73,121.87,1000.0,110.8314,110.9588,110.8314,110.9588,1000.0
2014-03-14 14:10:00,121.95,122.12,121.81,121.98,2200.0,111.0317,111.1865,110.9042,111.059,2200.0
2014-03-14 14:20:00,121.95,122.09,121.84,121.84,1600.0,111.0317,111.1591,110.9315,110.9315,1600.0
2014-03-14 14:30:00,121.84,121.88,121.63,121.63,1600.0,110.9315,110.9679,110.7403,110.7403,1600.0
2014-03-14 14:40:00,121.59,121.78,121.43,121.46,7300.0,110.7039,110.8769,110.5582,110.5855,7300.0
2014-03-14 14:50:00,121.44,121.5,121.31,121.31,4400.0,110.5673,110.622,110.449,110.449,4400.0
2014-03-14 15:00:00,121.29,121.62,121.29,121.43,3800.0,110.4308,110.7312,110.4308,110.5582,3800.0
2014-03-14 15:10:00,121.45,121.72,121.38,121.69,6200.0,110.5764,110.8223,110.5127,110.795,6200.0
2014-03-14 15:20:00,121.66,121.92,121.66,121.89,6000.0,110.7676,111.0044,110.7676,110.977,6000.0
2014-03-14 15:30:00,121.89,122.14,121.86,121.96,6800.0,110.977,111.2047,110.9497,111.0408,6800.0
2014-03-14 15:40:00,121.96,122.01,121.88,121.91,10800.0,111.0408,111.0863,110.9679,110.9953,10800.0
2014-03-14 15:50:00,121.92,122.32,121.92,122.26,24600.0,111.0044,111.3685,111.0044,111.3139,24600.0
2014-03-17 09:30:00,123.12,123.15,122.67,123.0,3600.0,112.0969,112.1242,111.6872,111.9877,3600.0
2014-03-17 09:40:00,123.22,123.99,123.18,123.84,5300.0,112.188,112.889,112.1515,112.7525,5300.0
2014-03-17 09:50:00,123.46,123.65,123.29,123.65,1800.0,112.4065,112.5795,112.2517,112.5795,1800.0
2014-03-17 10:00:00,123.4,123.97,123.39,123.86,6200.0,112.3519,112.8708,112.3427,112.7707,6200.0
2014-03-17 10:10:00,123.82,123.88,123.67,123.71,6500.0,112.7342,112.7889,112.5977,112.6341,6500.0
2014-03-17 10:20:00,123.63,123.63,123.17,123.33,4300.0,112.5613,112.5613,112.1424,112.2881,4300.0
2014-03-17 10:30:00,123.22,123.36,123.13,123.27,3000.0,112.188,112.3154,112.106,112.2335,3000.0
2014-03-17 10:40:00,123.27,123.39,122.76,122.85,4500.0,112.2335,112.3427,111.7692,111.8511,4500.0
2014-03-17 10:50:00,122.84,123.04,122.72,122.84,3500.0,111.842,112.0241,111.7327,111.842,3500.0
2014-03-17 11:00:00,122.76,122.98,122.7,122.77,3800.0,111.7692,111.9695,111.7145,111.7783,3800.0
2014-03-17 11:10:00,122.7,122.86,122.68,122.86,4000.0,111.7145,111.8602,111.6963,111.8602,4000.0
2014-03-17 11:20:00,122.92,122.97,122.69,122.75,9800.0,111.9148,111.9604,111.7054,111.76,9800.0
2014-03-17 11:30:00,122.89,122.89,122.71,122.76,2200.0,111.8875,111.8875,111.7236,111.7692,2200.0
2014-03-17 11:40:00,122.77,122.87,122.68,122.86,4100.0,111.7783,111.8693,111.6963,111.8602,4100.0
2014-03-17 11:50:00,122.93,123.08,122.89,123.08,1200.0,111.9239,112.0605,111.8875,112.0605,1200.0
2014-03-17 12:00:00,123.31,123.47,123.27,123.47,3200.0,112.2699,112.4156,112.2335,112.4156,3200.0
2014-03-17 12:10:00,123.57,123.89,123.51,123.68,1900.0,112.5066,112.798,112.452,112.6068,1900.0
2014-03-17 12:20:00,123.66,123.69,123.49,123.51,1600.0,112.5886,112.6159,112.4338,112.452,1600.0
2014-03-17 12:30:00,123.57,123.63,123.45,123.46,1100.0,112.5066,112.5613,112.3974,112.4065,1100.0
2014-03-17 12:40:00,123.4,123.54,123.4,123.54,2400.0,112.3519,112.4793,112.3519,112.4793,2400.0
2014-03-17 12:50:00,123.39,123.59,123.38,123.59,1900.0,112.3427,112.5248,112.3336,112.5248,1900.0
2014-03-17 13:00:00,123.61,123.61,123.47,123.57,400.0,112.5431,112.5431,112.4156,112.5066,400.0
2014-03-17 13:10:00,123.45,123.62,123.31,123.62,4800.0,112.3974,112.5522,112.2699,112.5522,4800.0
2014-03-17 13:20:00,123.6,123.85,123.6,123.85,1900.0,112.5339,112.7616,112.5339,112.7616,1900.0
2014-03-17 13:30:00,123.8,123.88,123.76,123.87,2100.0,112.716,112.7889,112.6796,112.7798,2100.0
2014-03-17 13:40:00,123.96,123.96,123.85,123.9,1700.0,112.8617,112.8617,112.7616,112.8071,1700.0
2014-03-17 13:50:00,123.86,123.86,123.55,123.62,2700.0,112.7707,112.7707,112.4884,112.5522,2700.0
2014-03-17 14:00:00,123.58,123.73,123.58,123.59,1400.0,112.5157,112.6523,112.5157,112.5248,1400.0
2014-03-17 14:10:00,123.59,123.67,123.47,123.59,2700.0,112.5248,112.5977,112.4156,112.5248,2700.0
2014-03-17 14:20:00,123.53,123.9,123.42,123.79,7700.0,112.4702,112.8071,112.3701,112.7069,7700.0
2014-03-17 14:30:00,123.78,123.85,123.68,123.68,3300.0,112.6978,112.7616,112.6068,112.6068,3300.0
2014-03-17 14:40:00,123.68,123.81,123.52,123.77,6900.0,112.6068,112.7251,112.4611,112.6887,6900.0
2014-03-17 14:50:00,123.76,123.76,123.65,123.72,2300.0,112.6796,112.6796,112.5795,112.6432,2300.0
2014-03-17 15:00:00,123.67,123.68,123.45,123.55,8900.0,112.5977,112.6068,112.3974,112.4884,8900.0
2014-03-17 15:10:00,123.46,123.5,123.35,123.35,6100.0,112.4065,112.4429,112.3063,112.3063,6100.0
2014-03-17 15:20:00,123.36,123.37,123.11,123.18,10500.0,112.3154,112.3245,112.0878,112.1515,10500.0
2014-03-17 15:30:00,123.2,123.22,122.94,123.05,9300.0,112.1698,112.188,111.933,112.0332,9300.0
2014-03-17 15:40:00,123.0,123.23,122.86,122.9,35800.0,111.9877,112.1971,111.8602,111.8966,35800.0
2014-03-17 15:50:00,122.9,123.17,122.89,123.12,15700.0,111.8966,112.1424,111.8875,112.0969,15700.0
2014-03-18 09:30:00,123.76,123.9,123.01,123.61,2100.0,112.6796,112.8071,111.9968,112.5431,2100.0
2014-03-18 09:40:00,123.64,123.65,123.24,123.65,3500.0,112.5704,112.5795,112.2062,112.5795,3500.0
2014-03-18 09:50:00,123.74,123.75,123.56,123.7,2400.0,112.6614,112.6705,112.4975,112.625,2400.0
2014-03-18 10:00:00,123.73,123.73,123.58,123.58,1800.0,112.6523,112.6523,112.5157,112.5157,1800.0
2014-03-18 10:10:00,123.73,124.04,123.61,123.98,12700.0,112.6523,112.9346,112.5431,112.8799,12700.0
2014-03-18 10:20:00,124.02,124.19,123.93,123.99,6300.0,112.9163,113.0711,112.8344,112.889,6300.0
2014-03-18 10:30:00,123.94,124.04,123.87,123.87,4200.0,112.8435,112.9346,112.7798,112.7798,4200.0
2014-03-18 10:40:00,123.84,123.92,123.73,123.81,7000.0,112.7525,112.8253,112.6523,112.7251,7000.0
2014-03-18 10:50:00,123.73,123.95,123.73,123.74,7400.0,112.6523,112.8526,112.6523,112.6614,7400.0
2014-03-18 11:00:00,123.82,124.17,123.74,123.95,27200.0,112.7342,113.0529,112.6614,112.8526,27200.0
2014-03-18 11:10:00,124.03,124.27,123.97,124.09,3600.0,112.9254,113.144,112.8708,112.9801,3600.0
2014-03-18 11:20:00,124.11,124.33,124.11,124.24,3300.0,112.9983,113.1986,112.9983,113.1166,3300.0
2014-03-18 11:30:00,124.19,124.32,124.12,124.32,10100.0,113.0711,113.1895,113.0074,113.1895,10100.0
2014-03-18 11:40:00,124.38,124.72,124.22,124.55,11000.0,113.2441,113.5537,113.0984,113.3989,11000.0
2014-03-18 11:50:00,124.6,124.87,124.56,124.84,6200.0,113.4444,113.6902,113.408,113.6629,6200.0
2014-03-18 12:00:00,124.8,124.83,124.62,124.67,6600.0,113.6265,113.6538,113.4626,113.5081,6600.0
2014-03-18 12:10:00,124.72,124.76,124.62,124.62,5400.0,113.5537,113.5901,113.4626,113.4626,5400.0
2014-03-18 12:20:00,124.69,124.71,124.59,124.61,5900.0,113.5264,113.5446,113.4353,113.4535,5900.0
2014-03-18 12:30:00,124.58,124.69,124.43,124.54,5400.0,113.4262,113.5264,113.2896,113.3898,5400.0
2014-03-18 12:40:00,124.54,124.67,124.42,124.67,6100.0,113.3898,113.5081,113.2805,113.5081,6100.0
2014-03-18 12:50:00,124.65,124.7,124.51,124.7,6800.0,113.4899,113.5355,113.3625,113.5355,6800.0
2014-03-18 13:00:00,124.69,124.74,124.56,124.65,14700.0,113.5264,113.5719,113.408,113.4899,14700.0
2014-03-18 13:10:00,124.6,124.75,124.55,124.57,13400.0,113.4444,113.581,113.3989,113.4171,13400.0
2014-03-18 13:20:00,124.53,124.75,124.53,124.74,5900.0,113.3807,113.581,113.3807,113.5719,5900.0
2014-03-18 13:30:00,124.73,124.82,124.69,124.81,32900.0,113.5628,113.6447,113.5264,113.6356,32900.0
2014-03-18 13:40:00,124.79,125.49,124.79,125.37,48100.0,113.6174,114.2547,113.6174,114.1455,48100.0
2014-03-18 13:50:00,125.42,125.82,125.32,125.77,13300.0,114.191,114.5552,114.1,114.5097,13300.0
2014-03-18 14:00:00,125.75,125.86,125.71,125.85,15600.0,114.4915,114.5916,114.455,114.5825,15600.0
2014-03-18 14:10:00,125.9,126.06,125.9,125.99,12400.0,114.628,114.7737,114.628,114.71,12400.0
2014-03-18 14:20:00,125.98,126.04,125.94,125.99,10700.0,114.7009,114.7555,114.6644,114.71,10700.0
2014-03-18 14:30:00,126.02,126.19,125.6,126.03,19200.0,114.7373,114.8921,114.3549,114.7464,19200.0
2014-03-18 14:40:00,126.08,126.17,126.01,126.13,10300.0,114.7919,114.8739,114.7282,114.8374,10300.0
2014-03-18 14:50:00,126.17,126.2,126.05,126.2,12500.0,114.8739,114.9012,114.7646,114.9012,12500.0
2014-03-18 15:00:00,126.21,126.28,126.14,126.17,11200.0,114.9103,114.974,114.8465,114.8739,11200.0
2014-03-18 15:10:00,126.16,126.2,126.08,126.08,12000.0,114.8647,114.9012,114.7919,114.7919,12000.0
2014-03-18 15:20:00,126.08,126.31,125.97,126.26,12200.0,114.7919,115.0013,114.6918,114.9558,12200.0
2014-03-18 15:30:00,126.25,126.26,126.13,126.19,19100.0,114.9467,114.9558,114.8374,114.8921,19100.0
2014-03-18 15:40:00,126.18,126.34,126.12,126.29,32100.0,114.883,115.0286,114.8283,114.9831,32100.0
2014-03-18 15:50:00,126.25,126.42,126.18,126.34,73400.0,114.9467,115.1015,114.883,115.0286,73400.0
2014-03-19 09:30:00,127.11,127.3,126.56,126.89,10100.0,115.7297,115.9027,115.2289,115.5294,10100.0
2014-03-19 09:40:00,126.75,127.0,126.41,127.0,8700.0,115.4019,115.6295,115.0924,115.6295,8700.0
2014-03-19 09:50:00,126.97,127.68,126.88,127.5,15000.0,115.6022,116.2487,115.5203,116.0848,15000.0
2014-03-19 10:00:00,127.39,127.39,126.94,126.98,43800.0,115.9846,115.9846,115.5749,115.6113,43800.0
2014-03-19 10:10:00,126.98,127.12,126.97,127.1,4600.0,115.6113,115.7388,115.6022,115.7206,4600.0
2014-03-19 10:20:00,127.07,127.42,126.93,127.22,34500.0,115.6933,116.0119,115.5658,115.8298,34500.0
2014-03-19 10:30:00,127.21,127.35,127.05,127.06,45200.0,115.8207,115.9482,115.6751,115.6842,45200.0
2014-03-19 10:40:00,127.08,127.4,127.08,127.24,13300.0,115.7024,115.9937,115.7024,115.8481,13300.0
2014-03-19 10:50:00,127.23,127.24,127.03,127.03,7700.0,115.8389,115.8481,115.6569,115.6569,7700.0
2014-03-19 11:00:00,126.98,127.07,126.85,126.88,7500.0,115.6113,115.6933,115.493,115.5203,7500.0
2014-03-19 11:10:00,126.8,126.96,126.8,126.92,5700.0,115.4474,115.5931,115.4474,115.5567,5700.0
2014-03-19 11:20:00,126.85,126.98,126.7,126.75,8000.0,115.493,115.6113,115.3564,115.4019,8000.0
2014-03-19 11:30:00,126.77,126.87,126.61,126.85,32300.0,115.4201,115.5112,115.2745,115.493,32300.0
2014-03-19 11:40:00,126.85,126.87,126.61,126.64,48000.0,115.493,115.5112,115.2745,115.3018,48000.0
2014-03-19 11:50:00,126.66,126.7,126.52,126.59,8400.0,115.32,115.3564,115.1925,115.2562,8400.0
2014-03-19 12:00:00,126.61,126.88,126.53,126.88,10600.0,115.2745,115.5203,115.2016,115.5203,10600.0
2014-03-19 12:10:00,126.74,127.0,126.74,126.91,3400.0,115.3928,115.6295,115.3928,115.5476,3400.0
2014-03-19 12:20:00,126.76,126.9,126.71,126.84,5900.0,115.411,115.5385,115.3655,115.4839,5900.0
2014-03-19 12:30:00,126.84,127.15,126.84,127.01,11900.0,115.4839,115.7661,115.4839,115.6386,11900.0
2014-03-19 12:40:00,127.01,127.12,126.98,127.09,15600.0,115.6386,115.7388,115.6113,115.7115,15600.0
2014-03-19 12:50:00,127.0,127.1,126.9,127.1,4700.0,115.6295,115.7206,115.5385,115.7206,4700.0
2014-03-19 13:00:00,127.1,127.1,126.84,126.84,4700.0,115.7206,115.7206,115.4839,115.4839,4700.0
2014-03-19 13:10:00,126.78,127.08,126.7,127.08,3500.0,115.4292,115.7024,115.3564,115.7024,3500.0
2014-03-19 13:20:00,126.96,127.02,126.89,127.02,7800.0,115.5931,115.6477,115.5294,115.6477,7800.0
2014-03-19 13:30:00,127.03,127.05,126.9,127.05,7200.0,115.6569,115.6751,115.5385,115.6751,7200.0
2014-03-19 13:40:00,127.0,127.04,126.85,127.0,6200.0,115.6295,115.666,115.493,115.6295,6200.0
2014-03-19 13:50:00,126.98,127.25,126.89,127.25,4700.0,115.6113,115.8572,115.5294,115.8572,4700.0
2014-03-19 14:00:00,127.26,127.45,126.93,127.3,26000.0,115.8663,116.0393,115.5658,115.9027,26000.0
2014-03-19 14:10:00,127.39,127.56,127.25,127.56,8600.0,115.9846,116.1394,115.8572,116.1394,8600.0
2014-03-19 14:20:00,127.48,127.76,127.45,127.67,11900.0,116.0666,116.3215,116.0393,116.2396,11900.0
2014-03-19 14:30:00,127.67,127.75,127.4,127.46,9100.0,116.2396,116.3124,115.9937,116.0484,9100.0
2014-03-19 14:40:00,127.4,127.5,127.05,127.05,9400.0,115.9937,116.0848,115.6751,115.6751,9400.0
2014-03-19 14:50:00,126.98,127.17,126.9,126.9,6700.0,115.6113,115.7843,115.5385,115.5385,6700.0
2014-03-19 15:00:00,126.88,126.9,126.38,126.49,39000.0,115.5203,115.5385,115.065,115.1652,39000.0
2014-03-19 15:10:00,126.49,126.5,126.1,126.16,26700.0,115.1652,115.1743,114.8101,114.8647,26700.0
2014-03-19 15:20:00,126.23,126.95,126.11,126.9,27300.0,114.9285,115.584,114.8192,115.5385,27300.0
2014-03-19 15:30:00,126.85,127.33,126.71,127.09,16200.0,115.493,115.93,115.3655,115.7115,16200.0
2014-03-19 15:40:00,127.15,127.24,126.95,126.96,13700.0,115.7661,115.8481,115.584,115.5931,13700.0
2014-03-19 15:50:00,126.95,126.96,126.58,126.73,24200.0,115.584,115.5931,115.2471,115.3837,24200.0
2014-03-20 09:30:00,126.05,127.31,125.76,126.61,16800.0,114.7646,115.9118,114.5006,115.2745,16800.0
2014-03-20 09:40:00,126.61,126.68,125.98,126.17,25500.0,115.2745,115.3382,114.7009,114.8739,25500.0
2014-03-20 09:50:00,125.93,126.07,125.72,126.03,15900.0,114.6553,114.7828,114.4641,114.7464,15900.0
2014-03-20 10:00:00,126.06,126.7,125.9,126.69,13700.0,114.7737,115.3564,114.628,115.3473,13700.0
2014-03-20 10:10:00,126.83,126.96,126.39,126.59,23900.0,115.4748,115.5931,115.0742,115.2562,23900.0
2014-03-20 10:20:00,126.57,126.62,126.4,126.56,19500.0,115.238,115.2836,115.0833,115.2289,19500.0
2014-03-20 10:30:00,126.54,126.71,126.48,126.58,55400.0,115.2107,115.3655,115.1561,115.2471,55400.0
2014-03-20 10:40:00,126.59,127.27,126.55,127.27,23800.0,115.2562,115.8754,115.2198,115.8754,23800.0
2014-03-20 10:50:00,127.21,127.25,126.92,126.94,4000.0,115.8207,115.8572,115.5567,115.5749,4000.0
2014-03-20 11:00:00,126.82,127.25,126.81,127.1,4700.0,115.4657,115.8572,115.4566,115.7206,4700.0
2014-03-20 11:10:00,127.08,127.14,126.52,126.92,3800.0,115.7024,115.757,115.1925,115.5567,3800.0
2014-03-20 11:20:00,126.81,126.86,126.5,126.77,7300.0,115.4566,115.5021,115.1743,115.4201,7300.0
2014-03-20 11:30:00,126.75,127.01,126.75,126.8,5200.0,115.4019,115.6386,115.4019,115.4474,5200.0
2014-03-20 11:40:00,126.84,126.86,126.64,126.64,5200.0,115.4839,115.5021,115.3018,115.3018,5200.0
2014-03-20 11:50:00,126.66,126.66,126.36,126.45,3400.0,115.32,115.32,115.0468,115.1288,3400.0
2014-03-20 12:00:00,126.47,126.7,126.39,126.39,4500.0,115.147,115.3564,115.0742,115.0742,4500.0
2014-03-20 12:10:00,126.36,126.8,126.2,126.8,28700.0,115.0468,115.4474,114.9012,115.4474,28700.0
2014-03-20 12:20:00,126.77,127.0,126.7,126.85,7000.0,115.4201,115.6295,115.3564,115.493,7000.0
2014-03-20 12:30:00,126.94,127.13,126.81,126.95,8100.0,115.5749,115.7479,115.4566,115.584,8100.0
2014-03-20 12:40:00,126.94,127.26,126.85,127.1,3300.0,115.5749,115.8663,115.493,115.7206,3300.0
2014-03-20 12:50:00,127.06,127.15,126.69,126.69,3000.0,115.6842,115.7661,115.3473,115.3473,3000.0
2014-03-20 13:00:00,126.76,126.99,126.62,126.73,2900.0,115.411,115.6204,115.2836,115.3837,2900.0
2014-03-20 13:10:00,126.73,126.91,126.5,126.74,12600.0,115.3837,115.5476,115.1743,115.3928,12600.0
2014-03-20 13:20:00,126.71,126.74,126.58,126.64,3600.0,115.3655,115.3928,115.2471,115.3018,3600.0
2014-03-20 13:30:00,126.6,126.68,126.39,126.48,13500.0,115.2654,115.3382,115.0742,115.1561,13500.0
2014-03-20 13:40:00,126.43,126.45,126.19,126.36,13900.0,115.1106,115.1288,114.8921,115.0468,13900.0
2014-03-20 13:50:00,126.43,126.48,126.39,126.39,1400.0,115.1106,115.1561,115.0742,115.0742,1400.0
2014-03-20 14:00:00,126.43,126.61,126.41,126.61,3000.0,115.1106,115.2745,115.0924,115.2745,3000.0
2014-03-20 14:10:00,126.55,126.71,126.54,126.66,7200.0,115.2198,115.3655,115.2107,115.32,7200.0
2014-03-20 14:20:00,126.67,126.72,126.56,126.56,5000.0,115.3291,115.3746,115.2289,115.2289,5000.0
2014-03-20 14:30:00,126.56,126.73,126.56,126.68,4700.0,115.2289,115.3837,115.2289,115.3382,4700.0
2014-03-20 14:40:00,126.58,126.65,126.56,126.56,4500.0,115.2471,115.3109,115.2289,115.2289,4500.0
2014-03-20 14:50:00,126.6,126.65,126.53,126.65,4700.0,115.2654,115.3109,115.2016,115.3109,4700.0
2014-03-20 15:00:00,126.6,126.81,126.59,126.77,11600.0,115.2654,115.4566,115.2562,115.4201,11600.0
2014-03-20 15:10:00,126.75,126.75,126.54,126.62,7000.0,115.4019,115.4019,115.2107,115.2836,7000.0
2014-03-20 15:20:00,126.64,126.68,126.52,126.61,4800.0,115.3018,115.3382,115.1925,115.2745,4800.0
2014-03-20 15:30:00,126.61,126.8,126.61,126.65,8700.0,115.2745,115.4474,115.2745,115.3109,8700.0
2014-03-20 15:40:00,126.64,126.97,126.64,126.87,17800.0,115.3018,115.6022,115.3018,115.5112,17800.0
2014-03-20 15:50:00,126.88,127.04,126.79,126.95,24400.0,115.5203,115.666,115.4383,115.584,24400.0
2014-03-21 09:30:00,128.17,128.59,128.03,128.38,118100.0,116.6948,117.0772,116.5673,116.886,118100.0
2014-03-21 09:40:00,128.38,128.38,127.83,127.93,9000.0,116.886,116.886,116.3852,116.4763,9000.0
2014-03-21 09:50:00,127.89,127.95,127.43,127.46,3600.0,116.4399,116.4945,116.021,116.0484,3600.0
2014-03-21 10:00:00,127.43,127.54,127.15,127.15,17600.0,116.021,116.1212,115.7661,115.7661,17600.0
2014-03-21 10:10:00,127.11,127.45,127.02,127.25,16900.0,115.7297,116.0393,115.6477,115.8572,16900.0
2014-03-21 10:20:00,127.17,127.31,126.79,126.94,15000.0,115.7843,115.9118,115.4383,115.5749,15000.0
2014-03-21 10:30:00,126.94,126.98,126.77,126.86,14800.0,115.5749,115.6113,115.4201,115.5021,14800.0
2014-03-21 10:40:00,126.88,127.27,126.74,127.23,7500.0,115.5203,115.8754,115.3928,115.8389,7500.0
2014-03-21 10:50:00,127.28,127.71,127.25,127.71,12100.0,115.8845,116.276,115.8572,116.276,12100.0
2014-03-21 11:00:00,127.68,128.16,127.64,128.04,32800.0,116.2487,116.6857,116.2122,116.5764,32800.0
2014-03-21 11:10:00,128.05,128.07,127.63,127.63,19600.0,116.5855,116.6037,116.2031,116.2031,19600.0
2014-03-21 11:20:00,127.72,127.97,127.67,127.76,6000.0,116.2851,116.5127,116.2396,116.3215,6000.0
2014-03-21 11:30:00,127.6,127.89,127.55,127.55,4100.0,116.1758,116.4399,116.1303,116.1303,4100.0
2014-03-21 11:40:00,127.59,127.71,127.5,127.5,13200.0,116.1667,116.276,116.0848,116.0848,13200.0
2014-03-21 11:50:00,127.53,127.53,126.92,126.97,13000.0,116.1121,116.1121,115.5567,115.6022,13000.0
2014-03-21 12:00:00,126.92,127.04,126.92,127.04,3000.0,115.5567,115.666,115.5567,115.666,3000.0
2014-03-21 12:10:00,127.03,127.23,126.98,127.18,9700.0,115.6569,115.8389,115.6113,115.7934,9700.0
2014-03-21 12:20:00,127.25,127.3,127.03,127.27,8400.0,115.8572,115.9027,115.6569,115.8754,8400.0
2014-03-21 12:30:00,127.19,127.33,127.09,127.26,12800.0,115.8025,115.93,115.7115,115.8663,12800.0
2014-03-21 12:40:00,127.36,127.53,127.31,127.41,5000.0,115.9573,116.1121,115.9118,116.0028,5000.0
2014-03-21 12:50:00,127.4,127.4,127.18,127.18,2700.0,115.9937,115.9937,115.7934,115.7934,2700.0
2014-03-21 13:00:00,127.16,127.46,127.11,127.46,9600.0,115.7752,116.0484,115.7297,116.0484,9600.0
2014-03-21 13:10:00,127.46,127.46,127.08,127.19,12000.0,116.0484,116.0484,115.7024,115.8025,12000.0
2014-03-21 13:20:00,127.15,127.29,127.03,127.08,14400.0,115.7661,115.8936,115.6569,115.7024,14400.0
2014-03-21 13:30:00,127.1,127.39,127.06,127.32,14100.0,115.7206,115.9846,115.6842,115.9209,14100.0
2014-03-21 13:40:00,127.29,127.29,126.89,126.89,13900.0,115.8936,115.8936,115.5294,115.5294,13900.0
2014-03-21 13:50:00,126.81,126.82,126.65,126.65,3800.0,115.4566,115.4657,115.3109,115.3109,3800.0
2014-03-21 14:00:00,126.63,126.85,126.63,126.78,11700.0,115.2927,115.493,115.2927,115.4292,11700.0
2014-03-21 14:10:00,126.84,126.84,126.53,126.55,7900.0,115.4839,115.4839,115.2016,115.2198,7900.0
2014-03-21 14:20:00,126.51,126.51,126.19,126.2,7700.0,115.1834,115.1834,114.8921,114.9012,7700.0
2014-03-21 14:30:00,126.18,126.3,125.72,126.3,9000.0,114.883,114.9922,114.4641,114.9922,9000.0
2014-03-21 14:40:00,126.39,126.39,126.18,126.18,7800.0,115.0742,115.0742,114.883,114.883,7800.0
2014-03-21 14:50:00,126.17,126.29,126.14,126.23,5500.0,114.8739,114.9831,114.8465,114.9285,5500.0
2014-03-21 15:00:00,126.24,126.24,126.01,126.01,12600.0,114.9376,114.9376,114.7282,114.7282,12600.0
2014-03-21 15:10:00,126.01,126.17,125.8,125.89,11600.0,114.7282,114.8739,114.537,114.6189,11600.0
2014-03-21 15:20:00,125.82,125.98,125.68,125.98,14600.0,114.5552,114.7009,114.4277,114.7009,14600.0
2014-03-21 15:30:00,125.9,125.9,125.63,125.63,14000.0,114.628,114.628,114.3822,114.3822,14000.0
2014-03-21 15:40:00,125.6,125.62,125.41,125.59,27500.0,114.3549,114.3731,114.1819,114.3458,27500.0
2014-03-21 15:50:00,125.55,126.04,125.55,125.91,107600.0,114.3094,114.7555,114.3094,114.6371,107600.0
2014-03-24 09:30:00,127.32,127.32,126.3,126.31,12800.0,115.9209,115.9209,114.9922,115.0013,12800.0
2014-03-24 09:40:00,126.17,126.23,125.76,125.85,6600.0,114.8739,114.9285,114.5006,114.5825,6600.0
2014-03-24 09:50:00,125.82,126.16,125.53,125.61,5100.0,114.5552,114.8647,114.2912,114.364,5100.0
2014-03-24 10:00:00,125.33,125.33,124.74,125.04,10800.0,114.1091,114.1091,113.5719,113.845,10800.0
2014-03-24 10:10:00,125.0,125.08,124.76,124.88,8100.0,113.8086,113.8814,113.5901,113.6993,8100.0
2014-03-24 10:20:00,124.96,125.02,124.49,124.49,8000.0,113.7722,113.8268,113.3443,113.3443,8000.0
2014-03-24 10:30:00,124.41,124.45,124.07,124.13,18300.0,113.2714,113.3078,112.9619,113.0165,18300.0
2014-03-24 10:40:00,124.26,124.43,124.12,124.37,17800.0,113.1349,113.2896,113.0074,113.235,17800.0
2014-03-24 10:50:00,124.33,124.68,124.27,124.34,25200.0,113.1986,113.5173,113.144,113.2077,25200.0
2014-03-24 11:00:00,124.31,124.55,123.95,124.0,24100.0,113.1804,113.3989,112.8526,112.8981,24100.0
2014-03-24 11:10:00,124.0,124.06,123.85,123.93,15400.0,112.8981,112.9528,112.7616,112.8344,15400.0
2014-03-24 11:20:00,123.86,123.86,123.67,123.71,14300.0,112.7707,112.7707,112.5977,112.6341,14300.0
2014-03-24 11:30:00,123.7,123.72,123.04,123.2,27600.0,112.625,112.6432,112.0241,112.1698,27600.0
2014-03-24 11:40:00,123.21,123.24,123.0,123.03,17600.0,112.1789,112.2062,111.9877,112.015,17600.0
2014-03-24 11:50:00,123.04,123.5,123.0,123.5,10500.0,112.0241,112.4429,111.9877,112.4429,10500.0
2014-03-24 12:00:00,123.39,123.98,123.37,123.98,11100.0,112.3427,112.8799,112.3245,112.8799,11100.0
2014-03-24 12:10:00,123.97,123.99,123.72,123.88,24900.0,112.8708,112.889,112.6432,112.7889,24900.0
2014-03-24 12:20:00,123.81,123.88,123.44,123.44,18200.0,112.7251,112.7889,112.3883,112.3883,18200.0
2014-03-24 12:30:00,123.44,123.48,123.19,123.33,18900.0,112.3883,112.4247,112.1607,112.2881,18900.0
2014-03-24 12:40:00,123.35,123.36,122.87,122.93,12200.0,112.3063,112.3154,111.8693,111.9239,12200.0
2014-03-24 12:50:00,123.01,123.22,122.94,123.14,8100.0,111.9968,112.188,111.933,112.1151,8100.0
2014-03-24 13:00:00,123.03,123.23,122.95,123.16,8900.0,112.015,112.1971,111.9421,112.1333,8900.0
2014-03-24 13:10:00,123.16,123.23,123.07,123.12,10100.0,112.1333,112.1971,112.0514,112.0969,10100.0
2014-03-24 13:20:00,123.16,123.64,123.16,123.62,9900.0,112.1333,112.5704,112.1333,112.5522,9900.0
2014-03-24 13:30:00,123.64,123.89,123.63,123.76,7000.0,112.5704,112.798,112.5613,112.6796,7000.0
2014-03-24 13:40:00,123.76,124.02,123.74,123.9,6500.0,112.6796,112.9163,112.6614,112.8071,6500.0
2014-03-24 13:50:00,123.83,123.93,123.79,123.9,5500.0,112.7434,112.8344,112.7069,112.8071,5500.0
2014-03-24 14:00:00,123.84,124.03,123.82,123.92,6500.0,112.7525,112.9254,112.7342,112.8253,6500.0
2014-03-24 14:10:00,123.86,123.89,123.66,123.66,3200.0,112.7707,112.798,112.5886,112.5886,3200.0
2014-03-24 14:20:00,123.63,123.8,123.63,123.78,6200.0,112.5613,112.716,112.5613,112.6978,6200.0
2014-03-24 14:30:00,123.77,123.86,123.68,123.75,6400.0,112.6887,112.7707,112.6068,112.6705,6400.0
2014-03-24 14:40:00,123.73,123.87,123.7,123.81,11800.0,112.6523,112.7798,112.625,112.7251,11800.0
2014-03-24 14:50:00,123.81,123.84,123.55,123.55,14400.0,112.7251,112.7525,112.4884,112.4884,14400.0
2014-03-24 15:00:00,123.61,123.77,123.58,123.7,12600.0,112.5431,112.6887,112.5157,112.625,12600.0
2014-03-24 15:10:00,123.63,123.63,123.45,123.52,7000.0,112.5613,112.5613,112.3974,112.4611,7000.0
2014-03-24 15:20:00,123.51,123.92,123.46,123.9,22700.0,112.452,112.8253,112.4065,112.8071,22700.0
2014-03-24 15:30:00,123.91,124.19,123.91,124.13,12700.0,112.8162,113.0711,112.8162,113.0165,12700.0
2014-03-24 15:40:00,124.14,124.14,123.71,123.72,17000.0,113.0256,113.0256,112.6341,112.6432,17000.0
2014-03-24 15:50:00,123.75,123.99,123.63,123.68,35800.0,112.6705,112.889,112.5613,112.6068,35800.0
2014-03-25 09:30:00,124.63,125.13,124.42,124.43,2100.0,113.4717,113.927,113.2805,113.2896,2100.0
2014-03-25 09:40:00,124.39,125.1,124.33,125.1,2600.0,113.2532,113.8996,113.1986,113.8996,2600.0
2014-03-25 09:50:00,125.16,125.16,124.46,124.86,5500.0,113.9543,113.9543,113.3169,113.6811,5500.0
2014-03-25 10:00:00,125.07,125.67,124.9,125.67,12600.0,113.8723,114.4186,113.7176,114.4186,12600.0
2014-03-25 10:10:00,125.64,126.29,125.46,126.05,21600.0,114.3913,114.9831,114.2274,114.7646,21600.0
2014-03-25 10:20:00,126.06,126.22,125.65,126.04,16400.0,114.7737,114.9194,114.4004,114.7555,16400.0
2014-03-25 10:30:00,126.04,126.68,126.03,126.2,94900.0,114.7555,115.3382,114.7464,114.9012,94900.0
2014-03-25 10:40:00,126.32,126.41,126.07,126.07,4000.0,115.0104,115.0924,114.7828,114.7828,4000.0
2014-03-25 10:50:00,125.95,125.95,125.19,125.33,9100.0,114.6735,114.6735,113.9816,114.1091,9100.0
2014-03-25 11:00:00,125.18,126.03,125.18,126.0,4900.0,113.9725,114.7464,113.9725,114.7191,4900.0
2014-03-25 11:10:00,126.02,126.18,125.87,126.18,4800.0,114.7373,114.883,114.6007,114.883,4800.0
2014-03-25 11:20:00,126.19,126.32,125.95,126.26,4100.0,114.8921,115.0104,114.6735,114.9558,4100.0
2014-03-25 11:30:00,126.32,126.54,126.3,126.54,16600.0,115.0104,115.2107,114.9922,115.2107,16600.0
2014-03-25 11:40:00,126.51,126.56,126.31,126.31,12000.0,115.1834,115.2289,115.0013,115.0013,12000.0
2014-03-25 11:50:00,126.33,126.37,125.76,125.81,10500.0,115.0195,115.0559,114.5006,114.5461,10500.0
2014-03-25 12:00:00,125.83,125.91,125.81,125.91,1900.0,114.5643,114.6371,114.5461,114.6371,1900.0
2014-03-25 12:10:00,126.02,126.05,125.89,125.89,3100.0,114.7373,114.7646,114.6189,114.6189,3100.0
2014-03-25 12:20:00,125.88,126.04,125.86,125.96,23300.0,114.6098,114.7555,114.5916,114.6827,23300.0
2014-03-25 12:30:00,126.0,126.08,125.9,126.0,21500.0,114.7191,114.7919,114.628,114.7191,21500.0
2014-03-25 12:40:00,126.1,126.12,125.95,126.08,3900.0,114.8101,114.8283,114.6735,114.7919,3900.0
2014-03-25 12:50:00,126.02,126.09,125.9,125.92,9600.0,114.7373,114.801,114.628,114.6462,9600.0
2014-03-25 13:00:00,125.91,126.06,125.89,126.05,3600.0,114.6371,114.7737,114.6189,114.7646,3600.0
2014-03-25 13:10:00,126.0,126.12,125.9,126.01,6800.0,114.7191,114.8283,114.628,114.7282,6800.0
2014-03-25 13:20:00,126.11,126.35,126.11,126.35,16800.0,114.8192,115.0377,114.8192,115.0377,16800.0
2014-03-25 13:30:00,126.35,126.48,126.17,126.22,3200.0,115.0377,115.1561,114.8739,114.9194,3200.0
2014-03-25 13:40:00,126.32,126.59,126.18,126.46,1500.0,115.0104,115.2562,114.883,115.1379,1500.0
2014-03-25 13:50:00,126.52,126.52,126.34,126.4,2500.0,115.1925,115.1925,115.0286,115.0833,2500.0
2014-03-25 14:00:00,126.54,126.55,126.47,126.53,600.0,115.2107,115.2198,115.147,115.2016,600.0
2014-03-25 14:10:00,126.56,126.65,126.41,126.53,6000.0,115.2289,115.3109,115.0924,115.2016,6000.0
2014-03-25 14:20:00,126.41,126.5,126.31,126.37,5000.0,115.0924,115.1743,115.0013,115.0559,5000.0
2014-03-25 14:30:00,126.41,126.42,126.26,126.33,1900.0,115.0924,115.1015,114.9558,115.0195,1900.0
2014-03-25 14:40:00,126.45,126.45,126.27,126.34,4100.0,115.1288,115.1288,114.9649,115.0286,4100.0
2014-03-25 14:50:00,126.13,126.3,126.13,126.3,1100.0,114.8374,114.9922,114.8374,114.9922,1100.0
2014-03-25 15:00:00,126.28,126.41,126.28,126.41,1200.0,114.974,115.0924,114.974,115.0924,1200.0
2014-03-25 15:10:00,126.3,126.71,126.3,126.71,4000.0,114.9922,115.3655,114.9922,115.3655,4000.0
2014-03-25 15:20:00,126.69,126.76,126.48,126.63,11000.0,115.3473,115.411,115.1561,115.2927,11000.0
2014-03-25 15:30:00,126.59,126.71,126.46,126.66,8600.0,115.2562,115.3655,115.1379,115.32,8600.0
2014-03-25 15:40:00,126.66,126.75,126.58,126.66,13400.0,115.32,115.4019,115.2471,115.32,13400.0
2014-03-25 15:50:00,126.64,126.83,126.61,126.78,40000.0,115.3018,115.4748,115.2745,115.4292,40000.0
2014-03-26 09:30:00,127.36,127.99,127.01,127.34,4000.0,115.9573,116.5309,115.6386,115.9391,4000.0
2014-03-26 09:40:00,127.23,127.58,127.03,127.45,14700.0,115.8389,116.1576,115.6569,116.0393,14700.0
2014-03-26 09:50:00,127.37,127.69,127.1,127.16,7900.0,115.9664,116.2578,115.7206,115.7752,7900.0
2014-03-26 10:00:00,126.97,127.08,126.6,126.8,10000.0,115.6022,115.7024,115.2654,115.4474,10000.0
2014-03-26 10:10:00,126.96,127.01,126.69,126.88,9600.0,115.5931,115.6386,115.3473,115.5203,9600.0
2014-03-26 10:20:00,126.98,126.98,126.41,126.62,4600.0,115.6113,115.6113,115.0924,115.2836,4600.0
2014-03-26 10:30:00,126.5,127.06,126.42,126.98,15800.0,115.1743,115.6842,115.1015,115.6113,15800.0
2014-03-26 10:40:00,126.97,127.09,126.72,126.75,5600.0,115.6022,115.7115,115.3746,115.4019,5600.0
2014-03-26 10:50:00,126.87,127.01,126.67,126.89,9600.0,115.5112,115.6386,115.3291,115.5294,9600.0
2014-03-26 11:00:00,126.91,127.05,126.87,126.92,7800.0,115.5476,115.6751,115.5112,115.5567,7800.0
2014-03-26 11:10:00,126.79,126.8,126.54,126.61,4700.0,115.4383,115.4474,115.2107,115.2745,4700.0
2014-03-26 11:20:00,126.71,127.02,126.71,127.02,5200.0,115.3655,115.6477,115.3655,115.6477,5200.0
2014-03-26 11:30:00,126.82,126.82,126.64,126.67,4400.0,115.4657,115.4657,115.3018,115.3291,4400.0
2014-03-26 11:40:00,126.66,126.66,126.19,126.19,1600.0,115.32,115.32,114.8921,114.8921,1600.0
2014-03-26 11:50:00,126.3,126.6,126.3,126.48,6000.0,114.9922,115.2654,114.9922,115.1561,6000.0
2014-03-26 12:00:00,126.53,126.53,126.28,126.42,5100.0,115.2016,115.2016,114.974,115.1015,5100.0
2014-03-26 12:10:00,126.49,126.79,126.35,126.64,43200.0,115.1652,115.4383,115.0377,115.3018,43200.0
2014-03-26 12:20:00,126.51,126.62,126.5,126.57,1100.0,115.1834,115.2836,115.1743,115.238,1100.0
2014-03-26 12:30:00,126.46,126.83,126.44,126.73,2500.0,115.1379,115.4748,115.1197,115.3837,2500.0
2014-03-26 12:40:00,126.61,126.93,126.61,126.84,3900.0,115.2745,115.5658,115.2745,115.4839,3900.0
2014-03-26 12:50:00,126.82,126.92,126.82,126.85,300.0,115.4657,115.5567,115.4657,115.493,300.0
2014-03-26 13:00:00,126.8,126.88,126.7,126.83,26000.0,115.4474,115.5203,115.3564,115.4748,26000.0
2014-03-26 13:10:00,126.84,126.85,126.62,126.63,6500.0,115.4839,115.493,115.2836,115.2927,6500.0
2014-03-26 13:20:00,126.54,126.72,126.34,126.43,9800.0,115.2107,115.3746,115.0286,115.1106,9800.0
2014-03-26 13:30:00,126.18,126.41,126.05,126.35,13200.0,114.883,115.0924,114.7646,115.0377,13200.0
2014-03-26 13:40:00,126.27,126.28,125.58,125.58,40900.0,114.9649,114.974,114.3367,114.3367,40900.0
2014-03-26 13:50:00,125.61,126.21,125.51,126.02,3200.0,114.364,114.9103,114.2729,114.7373,3200.0
2014-03-26 14:00:00,126.02,126.02,125.69,125.79,5300.0,114.7373,114.7373,114.4368,114.5279,5300.0
2014-03-26 14:10:00,125.72,125.72,125.18,125.43,7300.0,114.4641,114.4641,113.9725,114.2001,7300.0
2014-03-26 14:20:00,125.4,125.68,125.37,125.67,15900.0,114.1728,114.4277,114.1455,114.4186,15900.0
2014-03-26 14:30:00,125.55,125.85,125.51,125.74,7100.0,114.3094,114.5825,114.2729,114.4823,7100.0
2014-03-26 14:40:00,125.79,126.34,125.79,126.22,9400.0,114.5279,115.0286,114.5279,114.9194,9400.0
2014-03-26 14:50:00,126.32,126.67,126.29,126.56,37200.0,115.0104,115.3291,114.9831,115.2289,37200.0
2014-03-26 15:00:00,126.48,126.59,126.2,126.3,10100.0,115.1561,115.2562,114.9012,114.9922,10100.0
2014-03-26 15:10:00,126.2,126.3,125.98,126.27,6400.0,114.9012,114.9922,114.7009,114.9649,6400.0
2014-03-26 15:20:00,126.31,126.45,126.04,126.32,13700.0,115.0013,115.1288,114.7555,115.0104,13700.0
2014-03-26 15:30:00,126.32,126.45,126.21,126.31,12700.0,115.0104,115.1288,114.9103,115.0013,12700.0
2014-03-26 15:40:00,126.25,126.25,125.6,125.6,16900.0,114.9467,114.9467,114.3549,114.3549,16900.0
2014-03-26 15:50:00,125.6,125.85,125.32,125.43,50700.0,114.3549,114.5825,114.1,114.2001,50700.0
2014-03-27 09:30:00,125.05,125.17,125.04,125.04,2800.0,113.8541,113.9634,113.845,113.845,2800.0
2014-03-27 09:40:00,125.01,125.25,124.74,124.75,6300.0,113.8177,114.0362,113.5719,113.581,6300.0
2014-03-27 09:50:00,124.93,125.77,124.93,125.77,6100.0,113.7449,114.5097,113.7449,114.5097,6100.0
2014-03-27 10:00:00,125.71,126.34,125.38,126.31,4500.0,114.455,115.0286,114.1546,115.0013,4500.0
2014-03-27 10:10:00,126.15,126.23,125.83,126.03,5200.0,114.8556,114.9285,114.5643,114.7464,5200.0
2014-03-27 10:20:00,126.09,126.18,125.77,125.81,5600.0,114.801,114.883,114.5097,114.5461,5600.0
2014-03-27 10:30:00,125.68,125.83,125.55,125.55,4400.0,114.4277,114.5643,114.3094,114.3094,4400.0
2014-03-27 10:40:00,125.82,126.03,125.58,125.58,21200.0,114.5552,114.7464,114.3367,114.3367,21200.0
2014-03-27 10:50:00,125.53,125.53,124.95,125.12,15800.0,114.2912,114.2912,113.7631,113.9179,15800.0
2014-03-27 11:00:00,125.1,125.11,124.6,124.65,6400.0,113.8996,113.9088,113.4444,113.4899,6400.0
2014-03-27 11:10:00,124.55,124.8,124.44,124.7,5200.0,113.3989,113.6265,113.2987,113.5355,5200.0
2014-03-27 11:20:00,124.83,125.01,124.69,124.91,5800.0,113.6538,113.8177,113.5264,113.7267,5800.0
2014-03-27 11:30:00,124.7,124.7,124.3,124.37,6600.0,113.5355,113.5355,113.1713,113.235,6600.0
2014-03-27 11:40:00,124.31,124.34,123.87,123.88,4100.0,113.1804,113.2077,112.7798,112.7889,4100.0
2014-03-27 11:50:00,123.81,124.19,123.72,124.15,3700.0,112.7251,113.0711,112.6432,113.0347,3700.0
2014-03-27 12:00:00,124.08,124.1,123.95,123.98,7800.0,112.971,112.9892,112.8526,112.8799,7800.0
2014-03-27 12:10:00,123.99,124.32,123.99,124.32,5400.0,112.889,113.1895,112.889,113.1895,5400.0
2014-03-27 12:20:00,124.34,124.85,124.34,124.8,3400.0,113.2077,113.672,113.2077,113.6265,3400.0
2014-03-27 12:30:00,124.95,125.12,124.78,124.84,5900.0,113.7631,113.9179,113.6083,113.6629,5900.0
2014-03-27 12:40:00,124.92,125.01,124.71,125.01,2800.0,113.7358,113.8177,113.5446,113.8177,2800.0
2014-03-27 12:50:00,125.01,125.02,124.5,124.93,8300.0,113.8177,113.8268,113.3534,113.7449,8300.0
2014-03-27 13:00:00,125.03,125.4,125.0,125.28,3600.0,113.8359,114.1728,113.8086,114.0635,3600.0
2014-03-27 13:10:00,125.22,125.22,125.03,125.03,900.0,114.0089,114.0089,113.8359,113.8359,900.0
2014-03-27 13:20:00,125.07,125.25,125.06,125.1,11200.0,113.8723,114.0362,113.8632,113.8996,11200.0
2014-03-27 13:30:00,125.03,125.09,124.85,124.85,3900.0,113.8359,113.8905,113.672,113.672,3900.0
2014-03-27 13:40:00,124.97,124.99,124.78,124.85,2400.0,113.7813,113.7995,113.6083,113.672,2400.0
2014-03-27 13:50:00,124.84,124.97,124.78,124.83,5600.0,113.6629,113.7813,113.6083,113.6538,5600.0
2014-03-27 14:00:00,124.84,124.96,124.63,124.91,2900.0,113.6629,113.7722,113.4717,113.7267,2900.0
2014-03-27 14:10:00,124.97,124.99,124.94,124.94,800.0,113.7813,113.7995,113.754,113.754,800.0
2014-03-27 14:20:00,124.89,125.16,124.78,125.16,1800.0,113.7085,113.9543,113.6083,113.9543,1800.0
2014-03-27 14:30:00,125.07,125.07,124.8,124.95,6000.0,113.8723,113.8723,113.6265,113.7631,6000.0
2014-03-27 14:40:00,125.0,125.14,125.0,125.14,2700.0,113.8086,113.9361,113.8086,113.9361,2700.0
2014-03-27 14:50:00,125.22,125.22,125.07,125.17,5700.0,114.0089,114.0089,113.8723,113.9634,5700.0
2014-03-27 15:00:00,125.09,125.14,125.0,125.02,2700.0,113.8905,113.9361,113.8086,113.8268,2700.0
2014-03-27 15:10:00,125.07,125.2,125.0,125.09,6600.0,113.8723,113.9907,113.8086,113.8905,6600.0
2014-03-27 15:20:00,125.19,125.25,125.09,125.21,10800.0,113.9816,114.0362,113.8905,113.9998,10800.0
2014-03-27 15:30:00,125.21,125.48,125.16,125.4,10000.0,113.9998,114.2456,113.9543,114.1728,10000.0
2014-03-27 15:40:00,125.38,125.57,125.38,125.4,17400.0,114.1546,114.3276,114.1546,114.1728,17400.0
2014-03-27 15:50:00,125.5,125.65,125.43,125.63,25400.0,114.2638,114.4004,114.2001,114.3822,25400.0
2014-03-28 09:30:00,126.11,126.84,126.11,126.76,2300.0,114.8192,115.4839,114.8192,115.411,2300.0
2014-03-28 09:40:00,126.68,126.95,126.68,126.91,13200.0,115.3382,115.584,115.3382,115.5476,13200.0
2014-03-28 09:50:00,126.79,127.18,126.46,127.04,8800.0,115.4383,115.7934,115.1379,115.666,8800.0
2014-03-28 10:00:00,127.05,127.43,126.95,127.18,29100.0,115.6751,116.021,115.584,115.7934,29100.0
2014-03-28 10:10:00,127.36,127.46,127.28,127.45,4400.0,115.9573,116.0484,115.8845,116.0393,4400.0
2014-03-28 10:20:00,127.46,127.61,127.4,127.52,12200.0,116.0484,116.1849,115.9937,116.103,12200.0
2014-03-28 10:30:00,127.61,128.08,127.5,128.07,11600.0,116.1849,116.6128,116.0848,116.6037,11600.0
2014-03-28 10:40:00,128.07,128.29,128.03,128.26,7600.0,116.6037,116.804,116.5673,116.7767,7600.0
2014-03-28 10:50:00,128.29,128.8,128.29,128.72,12000.0,116.804,117.2684,116.804,117.1955,12000.0
2014-03-28 11:00:00,128.72,128.81,128.5,128.5,5500.0,117.1955,117.2775,116.9952,116.9952,5500.0
2014-03-28 11:10:00,128.31,128.34,128.02,128.13,4700.0,116.8223,116.8496,116.5582,116.6584,4700.0
2014-03-28 11:20:00,128.21,128.25,128.1,128.21,1600.0,116.7312,116.7676,116.6311,116.7312,1600.0
2014-03-28 11:30:00,128.21,128.21,127.91,127.98,6800.0,116.7312,116.7312,116.4581,116.5218,6800.0
2014-03-28 11:40:00,127.99,128.24,127.76,127.86,3700.0,116.5309,116.7585,116.3215,116.4125,3700.0
2014-03-28 11:50:00,127.83,128.02,127.81,128.02,2000.0,116.3852,116.5582,116.367,116.5582,2000.0
2014-03-28 12:00:00,127.98,128.14,127.84,128.14,5000.0,116.5218,116.6675,116.3943,116.6675,5000.0
2014-03-28 12:10:00,128.14,128.18,128.09,128.15,500.0,116.6675,116.7039,116.622,116.6766,500.0
2014-03-28 12:20:00,128.15,128.32,127.99,127.99,34300.0,116.6766,116.8314,116.5309,116.5309,34300.0
2014-03-28 12:30:00,127.89,128.27,127.88,128.27,12700.0,116.4399,116.7858,116.4308,116.7858,12700.0
2014-03-28 12:40:00,128.32,128.72,128.31,128.54,5300.0,116.8314,117.1955,116.8223,117.0317,5300.0
2014-03-28 12:50:00,128.53,128.53,128.24,128.24,1200.0,117.0226,117.0226,116.7585,116.7585,1200.0
2014-03-28 13:00:00,128.24,128.24,128.04,128.09,2700.0,116.7585,116.7585,116.5764,116.622,2700.0
2014-03-28 13:10:00,128.02,128.02,127.88,127.93,1800.0,116.5582,116.5582,116.4308,116.4763,1800.0
2014-03-28 13:20:00,127.88,127.9,127.82,127.89,5300.0,116.4308,116.449,116.3761,116.4399,5300.0
2014-03-28 13:30:00,127.82,127.93,127.72,127.85,2900.0,116.3761,116.4763,116.2851,116.4034,2900.0
2014-03-28 13:40:00,127.86,127.86,127.67,127.77,3600.0,116.4125,116.4125,116.2396,116.3306,3600.0
2014-03-28 13:50:00,127.67,127.77,127.44,127.61,3200.0,116.2396,116.3306,116.0301,116.1849,3200.0
2014-03-28 14:00:00,127.61,127.62,127.31,127.31,1900.0,116.1849,116.194,115.9118,115.9118,1900.0
2014-03-28 14:10:00,127.21,127.23,126.94,126.94,6300.0,115.8207,115.8389,115.5749,115.5749,6300.0
2014-03-28 14:20:00,126.98,127.1,126.9,127.1,6400.0,115.6113,115.7206,115.5385,115.7206,6400.0
2014-03-28 14:30:00,127.15,127.15,126.99,126.99,2200.0,115.7661,115.7661,115.6204,115.6204,2200.0
2014-03-28 14:40:00,127.0,127.17,126.82,127.17,3900.0,115.6295,115.7843,115.4657,115.7843,3900.0
2014-03-28 14:50:00,127.3,127.69,127.27,127.41,9600.0,115.9027,116.2578,115.8754,116.0028,9600.0
2014-03-28 15:00:00,127.4,127.63,127.29,127.29,4800.0,115.9937,116.2031,115.8936,115.8936,4800.0
2014-03-28 15:10:00,127.34,127.42,126.94,127.1,22700.0,115.9391,116.0119,115.5749,115.7206,22700.0
2014-03-28 15:20:00,127.08,127.08,126.71,126.95,12100.0,115.7024,115.7024,115.3655,115.584,12100.0
2014-03-28 15:30:00,126.95,127.11,126.9,126.96,10900.0,115.584,115.7297,115.5385,115.5931,10900.0
2014-03-28 15:40:00,126.96,127.05,126.81,126.83,14100.0,115.5931,115.6751,115.4566,115.4748,14100.0
2014-03-28 15:50:00,126.88,127.24,126.87,127.19,92300.0,115.5203,115.8481,115.5112,115.8025,92300.0
2014-03-31 09:30:00,127.81,128.23,127.5,127.87,6400.0,116.367,116.7494,116.0848,116.4216,6400.0
2014-03-31 09:40:00,128.08,128.15,127.42,127.54,21400.0,116.6128,116.6766,116.0119,116.1212,21400.0
2014-03-31 09:50:00,127.78,128.81,127.71,128.66,10600.0,116.3397,117.2775,116.276,117.1409,10600.0
2014-03-31 10:00:00,128.75,128.94,128.54,128.64,2100.0,117.2229,117.3958,117.0317,117.1227,2100.0
2014-03-31 10:10:00,128.63,128.78,128.12,128.16,18500.0,117.1136,117.2502,116.6493,116.6857,18500.0
2014-03-31 10:20:00,128.1,128.53,128.1,128.53,2100.0,116.6311,117.0226,116.6311,117.0226,2100.0
2014-03-31 10:30:00,128.52,128.53,128.34,128.39,3800.0,117.0135,117.0226,116.8496,116.8951,3800.0
2014-03-31 10:40:00,128.46,128.54,128.3,128.3,4900.0,116.9588,117.0317,116.8131,116.8131,4900.0
2014-03-31 10:50:00,128.52,128.56,128.32,128.38,2900.0,117.0135,117.0499,116.8314,116.886,2900.0
2014-03-31 11:00:00,128.34,128.39,128.06,128.38,2100.0,116.8496,116.8951,116.5946,116.886,2100.0
2014-03-31 11:10:00,128.39,128.39,128.09,128.36,5000.0,116.8951,116.8951,116.622,116.8678,5000.0
2014-03-31 11:20:00,128.43,128.44,128.3,128.42,3400.0,116.9315,116.9406,116.8131,116.9224,3400.0
2014-03-31 11:30:00,128.43,128.43,128.2,128.31,1700.0,116.9315,116.9315,116.7221,116.8223,1700.0
2014-03-31 11:40:00,128.22,128.65,128.22,128.59,4300.0,116.7403,117.1318,116.7403,117.0772,4300.0
2014-03-31 11:50:00,128.58,128.64,128.15,128.23,18200.0,117.0681,117.1227,116.6766,116.7494,18200.0
2014-03-31 12:00:00,128.2,128.81,128.2,128.81,1900.0,116.7221,117.2775,116.7221,117.2775,1900.0
2014-03-31 12:10:00,128.81,128.84,128.55,128.8,21000.0,117.2775,117.3048,117.0408,117.2684,21000.0
2014-03-31 12:20:00,128.74,128.79,128.5,128.55,9700.0,117.2138,117.2593,116.9952,117.0408,9700.0
2014-03-31 12:30:00,128.5,128.5,128.19,128.28,16800.0,116.9952,116.9952,116.713,116.7949,16800.0
2014-03-31 12:40:00,128.22,128.38,128.07,128.16,24600.0,116.7403,116.886,116.6037,116.6857,24600.0
2014-03-31 12:50:00,128.37,128.37,128.16,128.29,8600.0,116.8769,116.8769,116.6857,116.804,8600.0
2014-03-31 13:00:00,128.35,128.4,128.23,128.23,5700.0,116.8587,116.9042,116.7494,116.7494,5700.0
2014-03-31 13:10:00,128.29,128.36,128.19,128.3,1900.0,116.804,116.8678,116.713,116.8131,1900.0
2014-03-31 13:20:00,128.33,128.33,128.13,128.16,5000.0,116.8405,116.8405,116.6584,116.6857,5000.0
2014-03-31 13:30:00,128.29,128.4,128.13,128.17,3500.0,116.804,116.9042,116.6584,116.6948,3500.0
2014-03-31 13:40:00,128.16,128.31,128.11,128.27,3700.0,116.6857,116.8223,116.6402,116.7858,3700.0
2014-03-31 13:50:00,128.2,128.37,128.1,128.22,4200.0,116.7221,116.8769,116.6311,116.7403,4200.0
2014-03-31 14:00:00,128.26,128.34,128.24,128.28,3700.0,116.7767,116.8496,116.7585,116.7949,3700.0
2014-03-31 14:10:00,128.25,128.44,128.19,128.28,24700.0,116.7676,116.9406,116.713,116.7949,24700.0
2014-03-31 14:20:00,128.25,128.43,128.04,128.15,12100.0,116.7676,116.9315,116.5764,116.6766,12100.0
2014-03-31 14:30:00,128.17,128.29,128.15,128.15,7400.0,116.6948,116.804,116.6766,116.6766,7400.0
2014-03-31 14:40:00,128.17,128.27,128.06,128.27,7700.0,116.6948,116.7858,116.5946,116.7858,7700.0
2014-03-31 14:50:00,128.3,128.34,128.23,128.28,3700.0,116.8131,116.8496,116.7494,116.7949,3700.0
2014-03-31 15:00:00,128.27,128.36,128.16,128.22,9700.0,116.7858,116.8678,116.6857,116.7403,9700.0
2014-03-31 15:10:00,128.3,128.31,128.17,128.2,9800.0,116.8131,116.8223,116.6948,116.7221,9800.0
2014-03-31 15:20:00,128.24,128.42,128.2,128.26,12600.0,116.7585,116.9224,116.7221,116.7767,12600.0
2014-03-31 15:30:00,128.35,128.38,128.3,128.34,18900.0,116.8587,116.886,116.8131,116.8496,18900.0
2014-03-31 15:40:00,128.32,128.48,128.25,128.25,21600.0,116.8314,116.977,116.7676,116.7676,21600.0
2014-03-31 15:50:00,128.23,128.49,128.2,128.33,83800.0,116.7494,116.9861,116.7221,116.8405,83800.0
2014-04-01 09:30:00,128.76,129.13,128.7,128.98,5500.0,117.232,117.5688,117.1773,117.4323,5500.0
2014-04-01 09:40:00,129.13,129.48,129.05,129.18,14600.0,117.5688,117.8875,117.496,117.6144,14600.0
2014-04-01 09:50:00,129.16,129.16,128.34,128.34,8700.0,117.5962,117.5962,116.8496,116.8496,8700.0
2014-04-01 10:00:00,128.47,128.71,128.41,128.62,6900.0,116.9679,117.1864,116.9133,117.1045,6900.0
2014-04-01 10:10:00,128.63,128.72,128.25,128.53,19000.0,117.1136,117.1955,116.7676,117.0226,19000.0
2014-04-01 10:20:00,128.51,128.55,128.16,128.17,14200.0,117.0043,117.0408,116.6857,116.6948,14200.0
2014-04-01 10:30:00,128.2,128.4,128.17,128.34,9300.0,116.7221,116.9042,116.6948,116.8496,9300.0
2014-04-01 10:40:00,128.41,128.82,128.27,128.3,10800.0,116.9133,117.2866,116.7858,116.8131,10800.0
2014-04-01 10:50:00,128.25,128.29,128.03,128.19,9200.0,116.7676,116.804,116.5673,116.713,9200.0
2014-04-01 11:00:00,128.1,128.22,128.1,128.1,3100.0,116.6311,116.7403,116.6311,116.6311,3100.0
2014-04-01 11:10:00,128.12,128.19,128.02,128.05,6600.0,116.6493,116.713,116.5582,116.5855,6600.0
2014-04-01 11:20:00,128.12,128.16,127.93,128.16,7200.0,116.6493,116.6857,116.4763,116.6857,7200.0
2014-04-01 11:30:00,128.08,128.34,128.06,128.34,6900.0,116.6128,116.8496,116.5946,116.8496,6900.0
2014-04-01 11:40:00,128.27,128.34,128.13,128.13,13200.0,116.7858,116.8496,116.6584,116.6584,13200.0
2014-04-01 11:50:00,128.12,128.12,127.77,127.77,10800.0,116.6493,116.6493,116.3306,116.3306,10800.0
2014-04-01 12:00:00,127.83,128.04,127.77,127.97,7900.0,116.3852,116.5764,116.3306,116.5127,7900.0
2014-04-01 12:10:00,127.92,127.94,127.85,127.87,5400.0,116.4672,116.4854,116.4034,116.4216,5400.0
2014-04-01 12:20:00,127.92,127.97,127.85,127.86,3800.0,116.4672,116.5127,116.4034,116.4125,3800.0
2014-04-01 12:30:00,127.85,128.0,127.73,128.0,15800.0,116.4034,116.54,116.2942,116.54,15800.0
2014-04-01 12:40:00,128.0,128.12,127.89,127.9,9100.0,116.54,116.6493,116.4399,116.449,9100.0
2014-04-01 12:50:00,127.88,127.97,127.81,127.9,2300.0,116.4308,116.5127,116.367,116.449,2300.0
2014-04-01 13:00:00,127.8,127.8,127.39,127.44,8700.0,116.3579,116.3579,115.9846,116.0301,8700.0
2014-04-01 13:10:00,127.44,127.61,127.4,127.53,8700.0,116.0301,116.1849,115.9937,116.1121,8700.0
2014-04-01 13:20:00,127.54,127.6,127.4,127.41,14500.0,116.1212,116.1758,115.9937,116.0028,14500.0
2014-04-01 13:30:00,127.49,127.61,127.31,127.61,9500.0,116.0757,116.1849,115.9118,116.1849,9500.0
2014-04-01 13:40:00,127.58,127.69,127.5,127.51,4800.0,116.1576,116.2578,116.0848,116.0939,4800.0
2014-04-01 13:50:00,127.51,127.7,127.39,127.58,27200.0,116.0939,116.2669,115.9846,116.1576,27200.0
2014-04-01 14:00:00,127.62,127.67,127.59,127.59,17200.0,116.194,116.2396,116.1667,116.1667,17200.0
2014-04-01 14:10:00,127.64,127.77,127.59,127.71,10200.0,116.2122,116.3306,116.1667,116.276,10200.0
2014-04-01 14:20:00,127.75,127.8,127.61,127.65,15600.0,116.3124,116.3579,116.1849,116.2213,15600.0
2014-04-01 14:30:00,127.76,127.76,127.58,127.6,17100.0,116.3215,116.3215,116.1576,116.1758,17100.0
2014-04-01 14:40:00,127.61,127.69,127.45,127.54,16700.0,116.1849,116.2578,116.0393,116.1212,16700.0
2014-04-01 14:50:00,127.48,127.55,127.47,127.47,8200.0,116.0666,116.1303,116.0575,116.0575,8200.0
2014-04-01 15:00:00,127.55,127.55,127.41,127.43,11200.0,116.1303,116.1303,116.0028,116.021,11200.0
2014-04-01 15:10:00,127.41,127.57,127.27,127.54,50000.0,116.0028,116.1485,115.8754,116.1212,50000.0
2014-04-01 15:20:00,127.56,127.99,127.54,127.94,29700.0,116.1394,116.5309,116.1212,116.4854,29700.0
2014-04-01 15:30:00,127.96,128.04,127.93,127.98,52100.0,116.5036,116.5764,116.4763,116.5218,52100.0
2014-04-01 15:40:00,127.99,128.44,127.63,128.23,40600.0,116.5309,116.9406,116.2031,116.7494,40600.0
2014-04-01 15:50:00,128.27,128.31,128.05,128.1,36800.0,116.7858,116.8223,116.5855,116.6311,36800.0
2014-04-02 09:30:00,128.08,128.4,127.71,127.9,11700.0,116.6128,116.9042,116.276,116.449,11700.0
2014-04-02 09:40:00,127.8,127.86,126.81,126.9,25600.0,116.3579,116.4125,115.4566,115.5385,25600.0
2014-04-02 09:50:00,126.87,127.03,126.53,126.76,9400.0,115.5112,115.6569,115.2016,115.411,9400.0
2014-04-02 10:00:00,126.92,127.13,126.78,127.01,15000.0,115.5567,115.7479,115.4292,115.6386,15000.0
2014-04-02 10:10:00,127.07,127.09,126.62,126.65,12500.0,115.6933,115.7115,115.2836,115.3109,12500.0
2014-04-02 10:20:00,126.73,127.13,126.67,126.95,23400.0,115.3837,115.7479,115.3291,115.584,23400.0
2014-04-02 10:30:00,127.08,127.13,126.65,126.66,39000.0,115.7024,115.7479,115.3109,115.32,39000.0
2014-04-02 10:40:00,126.67,127.04,126.61,126.67,11600.0,115.3291,115.666,115.2745,115.3291,11600.0
2014-04-02 10:50:00,126.65,126.88,126.59,126.8,11800.0,115.3109,115.5203,115.2562,115.4474,11800.0
2014-04-02 11:00:00,126.8,127.5,126.75,127.4,19800.0,115.4474,116.0848,115.4019,115.9937,19800.0
2014-04-02 11:10:00,127.39,127.64,126.97,127.08,37100.0,115.9846,116.2122,115.6022,115.7024,37100.0
2014-04-02 11:20:00,127.04,127.33,126.93,127.12,31100.0,115.666,115.93,115.5658,115.7388,31100.0
2014-04-02 11:30:00,127.08,127.17,126.9,127.06,14300.0,115.7024,115.7843,115.5385,115.6842,14300.0
2014-04-02 11:40:00,127.1,127.17,127.02,127.05,18400.0,115.7206,115.7843,115.6477,115.6751,18400.0
2014-04-02 11:50:00,127.09,127.64,127.09,127.57,6700.0,115.7115,116.2122,115.7115,116.1485,6700.0
2014-04-02 12:00:00,127.54,127.54,127.0,127.11,25900.0,116.1212,116.1212,115.6295,115.7297,25900.0
2014-04-02 12:10:00,127.17,127.34,127.0,127.11,24100.0,115.7843,115.9391,115.6295,115.7297,24100.0
2014-04-02 12:20:00,127.11,127.4,127.11,127.25,6900.0,115.7297,115.9937,115.7297,115.8572,6900.0
2014-04-02 12:30:00,127.19,127.36,127.19,127.23,14200.0,115.8025,115.9573,115.8025,115.8389,14200.0
2014-04-02 12:40:00,127.22,127.29,127.07,127.08,5000.0,115.8298,115.8936,115.6933,115.7024,5000.0
2014-04-02 12:50:00,127.11,127.2,126.96,127.01,6200.0,115.7297,115.8116,115.5931,115.6386,6200.0
2014-04-02 13:00:00,126.99,127.08,126.93,127.04,4300.0,115.6204,115.7024,115.5658,115.666,4300.0
2014-04-02 13:10:00,127.0,127.08,126.92,127.01,4700.0,115.6295,115.7024,115.5567,115.6386,4700.0
2014-04-02 13:20:00,127.0,127.05,126.57,126.57,6200.0,115.6295,115.6751,115.238,115.238,6200.0
2014-04-02 13:30:00,126.59,126.66,126.51,126.62,7500.0,115.2562,115.32,115.1834,115.2836,7500.0
2014-04-02 13:40:00,126.63,126.64,126.27,126.28,15000.0,115.2927,115.3018,114.9649,114.974,15000.0
2014-04-02 13:50:00,126.3,126.63,126.11,126.21,49400.0,114.9922,115.2927,114.8192,114.9103,49400.0
2014-04-02 14:00:00,126.23,126.96,126.21,126.95,9700.0,114.9285,115.5931,114.9103,115.584,9700.0
2014-04-02 14:10:00,126.94,127.24,126.81,126.81,30100.0,115.5749,115.8481,115.4566,115.4566,30100.0
2014-04-02 14:20:00,126.95,127.17,126.92,127.1,33400.0,115.584,115.7843,115.5567,115.7206,33400.0
2014-04-02 14:30:00,127.1,127.17,127.0,127.12,39100.0,115.7206,115.7843,115.6295,115.7388,39100.0
2014-04-02 14:40:00,127.08,127.22,127.02,127.14,29600.0,115.7024,115.8298,115.6477,115.757,29600.0
2014-04-02 14:50:00,127.11,127.25,126.97,127.13,37000.0,115.7297,115.8572,115.6022,115.7479,37000.0
2014-04-02 15:00:00,127.14,127.66,127.08,127.66,17400.0,115.757,116.2304,115.7024,116.2304,17400.0
2014-04-02 15:10:00,127.62,127.68,126.96,127.06,46700.0,116.194,116.2487,115.5931,115.6842,46700.0
2014-04-02 15:20:00,126.98,127.17,126.88,127.13,18100.0,115.6113,115.7843,115.5203,115.7479,18100.0
2014-04-02 15:30:00,127.14,127.25,126.65,127.07,24000.0,115.757,115.8572,115.3109,115.6933,24000.0
2014-04-02 15:40:00,127.08,127.08,126.55,126.79,35900.0,115.7024,115.7024,115.2198,115.4383,35900.0
2014-04-02 15:50:00,126.79,127.0,126.74,126.96,24500.0,115.4383,115.6295,115.3928,115.5931,24500.0
2014-04-03 09:30:00,127.52,128.46,126.69,128.0,48600.0,116.103,116.9588,115.3473,116.54,48600.0
2014-04-03 09:40:00,127.81,128.66,126.9,127.17,47700.0,116.367,117.1409,115.5385,115.7843,47700.0
2014-04-03 09:50:00,127.14,128.99,127.14,128.41,49000.0,115.757,117.4414,115.757,116.9133,49000.0
2014-04-03 10:00:00,128.32,128.64,127.82,128.18,63900.0,116.8314,117.1227,116.3761,116.7039,63900.0
2014-04-03 10:10:00,128.0,128.35,127.94,128.03,46500.0,116.54,116.8587,116.4854,116.5673,46500.0
2014-04-03 10:20:00,128.08,128.18,127.96,128.0,39200.0,116.6128,116.7039,116.5036,116.54,39200.0
2014-04-03 10:30:00,127.86,128.05,127.07,127.13,47700.0,116.4125,116.5855,115.6933,115.7479,47700.0
2014-04-03 10:40:00,127.21,127.22,126.64,126.79,19900.0,115.8207,115.8298,115.3018,115.4383,19900.0
2014-04-03 10:50:00,127.07,127.13,126.87,127.01,27200.0,115.6933,115.7479,115.5112,115.6386,27200.0
2014-04-03 11:00:00,126.92,127.05,126.89,126.91,4200.0,115.5567,115.6751,115.5294,115.5476,4200.0
2014-04-03 11:10:00,127.0,127.0,126.19,126.19,6400.0,115.6295,115.6295,114.8921,114.8921,6400.0
2014-04-03 11:20:00,126.38,126.63,126.34,126.49,3800.0,115.065,115.2927,115.0286,115.1652,3800.0
2014-04-03 11:30:00,126.54,126.74,126.46,126.56,3400.0,115.2107,115.3928,115.1379,115.2289,3400.0
2014-04-03 11:40:00,126.72,126.74,126.07,126.12,5300.0,115.3746,115.3928,114.7828,114.8283,5300.0
2014-04-03 11:50:00,126.16,126.38,126.02,126.04,6900.0,114.8647,115.065,114.7373,114.7555,6900.0
2014-04-03 12:00:00,126.21,126.47,126.07,126.47,11400.0,114.9103,115.147,114.7828,115.147,11400.0
2014-04-03 12:10:00,126.45,126.7,126.27,126.38,6400.0,115.1288,115.3564,114.9649,115.065,6400.0
2014-04-03 12:20:00,126.33,126.44,126.28,126.29,3500.0,115.0195,115.1197,114.974,114.9831,3500.0
2014-04-03 12:30:00,126.27,126.27,125.91,126.03,4700.0,114.9649,114.9649,114.6371,114.7464,4700.0
2014-04-03 12:40:00,126.03,126.31,126.03,126.07,3700.0,114.7464,115.0013,114.7464,114.7828,3700.0
2014-04-03 12:50:00,126.14,126.14,125.97,126.07,2800.0,114.8465,114.8465,114.6918,114.7828,2800.0
2014-04-03 13:00:00,126.03,126.4,126.03,126.4,2200.0,114.7464,115.0833,114.7464,115.0833,2200.0
2014-04-03 13:10:00,126.4,126.76,126.4,126.7,6000.0,115.0833,115.411,115.0833,115.3564,6000.0
2014-04-03 13:20:00,126.63,126.72,126.39,126.44,9800.0,115.2927,115.3746,115.0742,115.1197,9800.0
2014-04-03 13:30:00,126.43,126.43,126.2,126.26,2300.0,115.1106,115.1106,114.9012,114.9558,2300.0
2014-04-03 13:40:00,126.25,126.37,126.25,126.25,3700.0,114.9467,115.0559,114.9467,114.9467,3700.0
2014-04-03 13:50:00,126.3,126.3,125.96,126.04,3600.0,114.9922,114.9922,114.6827,114.7555,3600.0
2014-04-03 14:00:00,126.05,126.08,125.96,125.96,3100.0,114.7646,114.7919,114.6827,114.6827,3100.0
2014-04-03 14:10:00,126.05,126.06,125.42,125.46,25800.0,114.7646,114.7737,114.191,114.2274,25800.0
2014-04-03 14:20:00,125.45,125.51,125.14,125.2,9700.0,114.2183,114.2729,113.9361,113.9907,9700.0
2014-04-03 14:30:00,125.14,125.2,124.89,124.89,6700.0,113.9361,113.9907,113.7085,113.7085,6700.0
2014-04-03 14:40:00,125.0,125.36,124.9,125.25,11700.0,113.8086,114.1364,113.7176,114.0362,11700.0
2014-04-03 14:50:00,125.26,125.31,125.1,125.11,16800.0,114.0453,114.0908,113.8996,113.9088,16800.0
2014-04-03 15:00:00,125.15,125.15,124.86,125.01,22300.0,113.9452,113.9452,113.6811,113.8177,22300.0
2014-04-03 15:10:00,124.98,125.0,124.69,124.82,52200.0,113.7904,113.8086,113.5264,113.6447,52200.0
2014-04-03 15:20:00,124.82,125.04,124.77,124.98,51900.0,113.6447,113.845,113.5992,113.7904,51900.0
2014-04-03 15:30:00,125.01,125.03,124.93,125.0,38900.0,113.8177,113.8359,113.7449,113.8086,38900.0
2014-04-03 15:40:00,125.0,125.01,124.85,124.9,56300.0,113.8086,113.8177,113.672,113.7176,56300.0
2014-04-03 15:50:00,124.9,125.0,124.68,124.7,91400.0,113.7176,113.8086,113.5173,113.5355,91400.0
2014-04-04 09:30:00,124.77,125.74,124.77,125.49,12300.0,113.5992,114.4823,113.5992,114.2547,12300.0
2014-04-04 09:40:00,125.5,126.54,125.47,126.02,14000.0,114.2638,115.2107,114.2365,114.7373,14000.0
2014-04-04 09:50:00,126.12,126.89,125.53,126.83,28600.0,114.8283,115.5294,114.2912,115.4748,28600.0
2014-04-04 10:00:00,126.83,128.74,126.72,128.74,152200.0,115.4748,117.2138,115.3746,117.2138,152200.0
2014-04-04 10:10:00,128.86,129.63,128.74,129.14,133200.0,117.323,118.0241,117.2138,117.5779,133200.0
2014-04-04 10:20:00,129.13,129.22,128.78,129.05,47700.0,117.5688,117.6508,117.2502,117.496,47700.0
2014-04-04 10:30:00,129.03,129.19,129.0,129.17,27600.0,117.4778,117.6235,117.4505,117.6053,27600.0
2014-04-04 10:40:00,129.15,129.5,128.97,129.4,29100.0,117.587,117.9057,117.4232,117.8147,29100.0
2014-04-04 10:50:00,129.48,129.98,129.37,129.94,20900.0,117.8875,118.3427,117.7874,118.3063,20900.0
2014-04-04 11:00:00,129.97,130.0,129.0,129.0,35300.0,118.3336,118.3609,117.4505,117.4505,35300.0
2014-04-04 11:10:00,129.0,129.1,129.0,129.03,28300.0,117.4505,117.5415,117.4505,117.4778,28300.0
2014-04-04 11:20:00,129.09,129.17,128.85,129.0,63700.0,117.5324,117.6053,117.3139,117.4505,63700.0
2014-04-04 11:30:00,129.0,129.19,128.8,128.88,10300.0,117.4505,117.6235,117.2684,117.3412,10300.0
2014-04-04 11:40:00,128.77,128.86,127.65,127.74,8500.0,117.2411,117.323,116.2213,116.3033,8500.0
2014-04-04 11:50:00,127.75,128.41,127.75,128.41,9000.0,116.3124,116.9133,116.3124,116.9133,9000.0
2014-04-04 12:00:00,128.35,128.35,127.98,128.02,35200.0,116.8587,116.8587,116.5218,116.5582,35200.0
2014-04-04 12:10:00,128.0,128.13,127.52,127.52,77400.0,116.54,116.6584,116.103,116.103,77400.0
2014-04-04 12:20:00,127.54,127.74,127.2,127.23,17700.0,116.1212,116.3033,115.8116,115.8389,17700.0
2014-04-04 12:30:00,127.32,127.57,127.09,127.5,9400.0,115.9209,116.1485,115.7115,116.0848,9400.0
2014-04-04 12:40:00,127.45,127.6,127.33,127.33,6400.0,116.0393,116.1758,115.93,115.93,6400.0
2014-04-04 12:50:00,127.4,127.4,126.99,126.99,3600.0,115.9937,115.9937,115.6204,115.6204,3600.0
2014-04-04 13:00:00,127.06,127.24,126.83,127.24,9000.0,115.6842,115.8481,115.4748,115.8481,9000.0
2014-04-04 13:10:00,127.21,127.28,126.97,127.14,4800.0,115.8207,115.8845,115.6022,115.757,4800.0
2014-04-04 13:20:00,127.33,127.33,126.86,126.91,17000.0,115.93,115.93,115.5021,115.5476,17000.0
2014-04-04 13:30:00,126.91,127.03,126.73,126.96,9000.0,115.5476,115.6569,115.3837,115.5931,9000.0
2014-04-04 13:40:00,126.95,126.97,126.6,126.85,5800.0,115.584,115.6022,115.2654,115.493,5800.0
2014-04-04 13:50:00,126.84,126.85,126.56,126.65,16300.0,115.4839,115.493,115.2289,115.3109,16300.0
2014-04-04 14:00:00,126.51,126.68,126.0,126.07,10900.0,115.1834,115.3382,114.7191,114.7828,10900.0
2014-04-04 14:10:00,126.01,126.62,126.0,126.51,8500.0,114.7282,115.2836,114.7191,115.1834,8500.0
2014-04-04 14:20:00,126.51,126.52,126.11,126.12,8300.0,115.1834,115.1925,114.8192,114.8283,8300.0
2014-04-04 14:30:00,126.08,126.31,126.0,126.0,17300.0,114.7919,115.0013,114.7191,114.7191,17300.0
2014-04-04 14:40:00,126.0,126.2,125.75,125.94,55500.0,114.7191,114.9012,114.4915,114.6644,55500.0
2014-04-04 14:50:00,125.97,126.65,125.97,126.65,44400.0,114.6918,115.3109,114.6918,115.3109,44400.0
2014-04-04 15:00:00,126.67,126.85,126.66,126.83,26300.0,115.3291,115.493,115.32,115.4748,26300.0
2014-04-04 15:10:00,126.85,127.24,126.78,127.24,63600.0,115.493,115.8481,115.4292,115.8481,63600.0
2014-04-04 15:20:00,127.24,127.91,127.06,127.4,73000.0,115.8481,116.4581,115.6842,115.9937,73000.0
2014-04-04 15:30:00,127.42,127.43,126.77,127.16,70100.0,116.0119,116.021,115.4201,115.7752,70100.0
2014-04-04 15:40:00,127.17,127.57,127.0,127.56,96900.0,115.7843,116.1485,115.6295,116.1394,96900.0
2014-04-04 15:50:00,127.56,128.11,127.51,127.68,162500.0,116.1394,116.6402,116.0939,116.2487,162500.0
2014-04-07 09:30:00,126.98,127.81,126.62,126.78,9800.0,115.6113,116.367,115.2836,115.4292,9800.0
2014-04-07 09:40:00,126.82,127.01,126.09,126.41,45200.0,115.4657,115.6386,114.801,115.0924,45200.0
2014-04-07 09:50:00,126.4,127.85,126.35,127.85,13800.0,115.0833,116.4034,115.0377,116.4034,13800.0
2014-04-07 10:00:00,127.78,127.88,126.89,127.28,9000.0,116.3397,116.4308,115.5294,115.8845,9000.0
2014-04-07 10:10:00,127.37,127.86,126.72,126.85,39400.0,115.9664,116.4125,115.3746,115.493,39400.0
2014-04-07 10:20:00,127.07,127.17,126.91,127.05,1800.0,115.6933,115.7843,115.5476,115.6751,1800.0
2014-04-07 10:30:00,127.02,127.32,126.78,127.06,9800.0,115.6477,115.9209,115.4292,115.6842,9800.0
2014-04-07 10:40:00,126.82,127.19,126.73,126.75,18600.0,115.4657,115.8025,115.3837,115.4019,18600.0
2014-04-07 10:50:00,126.82,126.9,126.44,126.57,19200.0,115.4657,115.5385,115.1197,115.238,19200.0
2014-04-07 11:00:00,126.38,126.62,126.18,126.6,13500.0,115.065,115.2836,114.883,115.2654,13500.0
2014-04-07 11:10:00,126.53,126.65,126.31,126.47,10900.0,115.2016,115.3109,115.0013,115.147,10900.0
2014-04-07 11:20:00,126.44,126.44,125.65,125.65,5100.0,115.1197,115.1197,114.4004,114.4004,5100.0
2014-04-07 11:30:00,125.76,125.83,125.35,125.64,6400.0,114.5006,114.5643,114.1273,114.3913,6400.0
2014-04-07 11:40:00,125.58,125.61,125.37,125.57,3300.0,114.3367,114.364,114.1455,114.3276,3300.0
2014-04-07 11:50:00,125.56,125.56,124.92,124.92,12000.0,114.3185,114.3185,113.7358,113.7358,12000.0
2014-04-07 12:00:00,124.93,125.29,124.66,124.66,10600.0,113.7449,114.0726,113.499,113.499,10600.0
2014-04-07 12:10:00,124.51,124.51,124.0,124.0,5200.0,113.3625,113.3625,112.8981,112.8981,5200.0
2014-04-07 12:20:00,124.1,124.75,124.1,124.65,11500.0,112.9892,113.581,112.9892,113.4899,11500.0
2014-04-07 12:30:00,124.6,124.61,124.39,124.52,11100.0,113.4444,113.4535,113.2532,113.3716,11100.0
2014-04-07 12:40:00,124.52,124.79,124.31,124.32,8200.0,113.3716,113.6174,113.1804,113.1895,8200.0
2014-04-07 12:50:00,124.34,124.43,124.18,124.18,6300.0,113.2077,113.2896,113.062,113.062,6300.0
2014-04-07 13:00:00,124.16,124.23,123.33,123.36,14100.0,113.0438,113.1075,112.2881,112.3154,14100.0
2014-04-07 13:10:00,123.37,123.38,122.75,122.88,18700.0,112.3245,112.3336,111.76,111.8784,18700.0
2014-04-07 13:20:00,122.84,123.16,122.84,122.84,10500.0,111.842,112.1333,111.842,111.842,10500.0
2014-04-07 13:30:00,122.88,122.95,122.21,122.23,14900.0,111.8784,111.9421,111.2684,111.2866,14900.0
2014-04-07 13:40:00,122.2,122.28,121.6,121.68,27800.0,111.2593,111.3321,110.713,110.7858,27800.0
2014-04-07 13:50:00,121.67,121.68,121.22,121.53,80400.0,110.7767,110.7858,110.367,110.6493,80400.0
2014-04-07 14:00:00,121.49,121.55,120.98,121.01,78700.0,110.6129,110.6675,110.1485,110.1758,78700.0
2014-04-07 14:10:00,121.01,121.02,120.28,120.51,57900.0,110.1758,110.1849,109.5112,109.7206,57900.0
2014-04-07 14:20:00,120.46,121.11,120.42,121.1,40100.0,109.6751,110.2669,109.6387,110.2578,40100.0
2014-04-07 14:30:00,121.07,122.21,121.06,122.02,80200.0,110.2305,111.2684,110.2214,111.0954,80200.0
2014-04-07 14:40:00,122.09,122.82,122.01,122.79,39200.0,111.1591,111.8238,111.0863,111.7965,39200.0
2014-04-07 14:50:00,122.8,123.13,122.69,122.97,31900.0,111.8056,112.106,111.7054,111.9604,31900.0
2014-04-07 15:00:00,122.89,123.5,122.72,123.08,72600.0,111.8875,112.4429,111.7327,112.0605,72600.0
2014-04-07 15:10:00,123.09,123.49,122.88,123.41,72400.0,112.0696,112.4338,111.8784,112.361,72400.0
2014-04-07 15:20:00,123.37,123.39,123.0,123.01,48600.0,112.3245,112.3427,111.9877,111.9968,48600.0
2014-04-07 15:30:00,123.0,123.01,122.56,122.83,40300.0,111.9877,111.9968,111.5871,111.8329,40300.0
2014-04-07 15:40:00,122.83,122.88,121.88,121.89,68100.0,111.8329,111.8784,110.9679,110.977,68100.0
2014-04-07 15:50:00,121.94,122.18,121.88,122.0,155900.0,111.0226,111.2411,110.9679,111.0772,155900.0
2014-04-08 09:30:00,122.23,123.1,121.43,123.0,5000.0,111.2866,112.0787,110.5582,111.9877,5000.0
2014-04-08 09:40:00,123.13,123.3,122.84,123.07,17300.0,112.106,112.2608,111.842,112.0514,17300.0
2014-04-08 09:50:00,122.87,123.43,122.56,123.21,19300.0,111.8693,112.3792,111.5871,112.1789,19300.0
2014-04-08 10:00:00,123.21,123.34,122.79,122.96,18300.0,112.1789,112.2972,111.7965,111.9512,18300.0
2014-04-08 10:10:00,123.04,123.04,122.47,122.52,13900.0,112.0241,112.0241,111.5051,111.5506,13900.0
2014-04-08 10:20:00,122.5,122.51,121.3,121.32,14100.0,111.5324,111.5415,110.4399,110.4581,14100.0
2014-04-08 10:30:00,121.33,122.52,121.26,122.51,12900.0,110.4672,111.5506,110.4034,111.5415,12900.0
2014-04-08 10:40:00,122.51,122.51,121.29,121.69,28400.0,111.5415,111.5415,110.4308,110.795,28400.0
2014-04-08 10:50:00,121.74,122.18,121.74,122.05,33200.0,110.8405,111.2411,110.8405,111.1227,33200.0
2014-04-08 11:00:00,122.09,122.2,121.89,122.04,39400.0,111.1591,111.2593,110.977,111.1136,39400.0
2014-04-08 11:10:00,122.04,123.19,121.62,123.08,22100.0,111.1136,112.1607,110.7312,112.0605,22100.0
2014-04-08 11:20:00,123.13,123.72,122.78,123.59,59600.0,112.106,112.6432,111.7874,112.5248,59600.0
2014-04-08 11:30:00,123.58,123.75,122.74,123.06,118800.0,112.5157,112.6705,111.7509,112.0423,118800.0
2014-04-08 11:40:00,123.11,123.21,122.8,122.92,23000.0,112.0878,112.1789,111.8056,111.9148,23000.0
2014-04-08 11:50:00,122.87,123.19,122.87,123.01,32100.0,111.8693,112.1607,111.8693,111.9968,32100.0
2014-04-08 12:00:00,123.04,123.09,122.75,122.92,33400.0,112.0241,112.0696,111.76,111.9148,33400.0
2014-04-08 12:10:00,122.9,123.6,122.9,123.35,24300.0,111.8966,112.5339,111.8966,112.3063,24300.0
2014-04-08 12:20:00,123.3,123.32,122.52,123.3,20400.0,112.2608,112.279,111.5506,112.2608,20400.0
2014-04-08 12:30:00,123.41,123.41,122.88,123.04,31500.0,112.361,112.361,111.8784,112.0241,31500.0
2014-04-08 12:40:00,123.06,123.13,122.88,122.88,6000.0,112.0423,112.106,111.8784,111.8784,6000.0
2014-04-08 12:50:00,122.84,122.97,122.63,122.65,5400.0,111.842,111.9604,111.6508,111.669,5400.0
2014-04-08 13:00:00,122.63,123.13,122.52,122.95,31100.0,111.6508,112.106,111.5506,111.9421,31100.0
2014-04-08 13:10:00,123.0,123.09,122.88,123.03,5800.0,111.9877,112.0696,111.8784,112.015,5800.0
2014-04-08 13:20:00,123.06,123.17,122.95,122.95,16400.0,112.0423,112.1424,111.9421,111.9421,16400.0
2014-04-08 13:30:00,123.09,123.09,122.76,123.07,4400.0,112.0696,112.0696,111.7692,112.0514,4400.0
2014-04-08 13:40:00,123.1,123.1,122.97,123.08,3300.0,112.0787,112.0787,111.9604,112.0605,3300.0
2014-04-08 13:50:00,123.1,123.83,122.94,123.67,51800.0,112.0787,112.7434,111.933,112.5977,51800.0
2014-04-08 14:00:00,123.77,123.89,123.35,123.35,6900.0,112.6887,112.798,112.3063,112.3063,6900.0
2014-04-08 14:10:00,123.41,123.41,122.95,123.0,20800.0,112.361,112.361,111.9421,111.9877,20800.0
2014-04-08 14:20:00,123.0,123.09,122.9,122.91,16100.0,111.9877,112.0696,111.8966,111.9057,16100.0
2014-04-08 14:30:00,122.95,123.06,122.87,123.0,6600.0,111.9421,112.0423,111.8693,111.9877,6600.0
2014-04-08 14:40:00,123.04,123.04,122.75,123.01,14100.0,112.0241,112.0241,111.76,111.9968,14100.0
2014-04-08 14:50:00,123.0,123.16,122.76,122.86,16500.0,111.9877,112.1333,111.7692,111.8602,16500.0
2014-04-08 15:00:00,122.89,123.08,122.83,122.98,4200.0,111.8875,112.0605,111.8329,111.9695,4200.0
2014-04-08 15:10:00,123.0,123.36,122.94,123.12,37300.0,111.9877,112.3154,111.933,112.0969,37300.0
2014-04-08 15:20:00,123.21,123.4,122.54,123.18,84400.0,112.1789,112.3519,111.5688,112.1515,84400.0
2014-04-08 15:30:00,123.17,123.26,122.49,122.88,114100.0,112.1424,112.2244,111.5233,111.8784,114100.0
2014-04-08 15:40:00,122.87,123.04,122.16,122.6,191100.0,111.8693,112.0241,111.2229,111.6235,191100.0
2014-04-08 15:50:00,122.64,123.12,122.45,122.92,74600.0,111.6599,112.0969,111.4869,111.9148,74600.0
2014-04-09 09:40:00,123.27,123.67,123.08,123.46,11800.0,112.2335,112.5977,112.0605,112.4065,11800.0
2014-04-09 09:50:00,123.6,124.6,123.28,123.89,51600.0,112.5339,113.4444,112.2426,112.798,51600.0
2014-04-09 10:00:00,123.9,124.23,123.73,124.05,15900.0,112.8071,113.1075,112.6523,112.9437,15900.0
2014-04-09 10:10:00,123.94,124.54,123.84,124.54,29200.0,112.8435,113.3898,112.7525,113.3898,29200.0
2014-04-09 10:20:00,124.45,125.08,123.86,124.36,64000.0,113.3078,113.8814,112.7707,113.2259,64000.0
2014-04-09 10:30:00,124.28,124.95,124.18,124.76,44000.0,113.1531,113.7631,113.062,113.5901,44000.0
2014-04-09 10:40:00,124.77,124.92,124.62,124.8,14400.0,113.5992,113.7358,113.4626,113.6265,14400.0
2014-04-09 10:50:00,124.77,124.78,124.24,124.54,57500.0,113.5992,113.6083,113.1166,113.3898,57500.0
2014-04-09 11:00:00,124.78,124.91,124.58,124.79,51200.0,113.6083,113.7267,113.4262,113.6174,51200.0
2014-04-09 11:10:00,124.79,125.5,124.76,125.5,8600.0,113.6174,114.2638,113.5901,114.2638,8600.0
2014-04-09 11:20:00,125.42,125.77,125.1,125.49,25800.0,114.191,114.5097,113.8996,114.2547,25800.0
2014-04-09 11:30:00,125.37,125.45,124.72,125.04,22500.0,114.1455,114.2183,113.5537,113.845,22500.0
2014-04-09 11:40:00,124.98,125.49,124.76,125.49,10700.0,113.7904,114.2547,113.5901,114.2547,10700.0
2014-04-09 11:50:00,125.33,125.36,125.03,125.05,36600.0,114.1091,114.1364,113.8359,113.8541,36600.0
2014-04-09 12:00:00,125.06,125.2,124.92,125.04,16800.0,113.8632,113.9907,113.7358,113.845,16800.0
2014-04-09 12:10:00,125.01,125.3,124.98,125.11,29000.0,113.8177,114.0817,113.7904,113.9088,29000.0
2014-04-09 12:20:00,125.05,125.81,124.97,125.65,17600.0,113.8541,114.5461,113.7813,114.4004,17600.0
2014-04-09 12:30:00,125.7,125.95,125.15,125.47,52800.0,114.4459,114.6735,113.9452,114.2365,52800.0
2014-04-09 12:40:00,125.47,125.63,125.0,125.38,116000.0,114.2365,114.3822,113.8086,114.1546,116000.0
2014-04-09 12:50:00,125.31,125.4,124.93,125.06,31700.0,114.0908,114.1728,113.7449,113.8632,31700.0
2014-04-09 13:00:00,125.12,125.16,124.93,125.0,9900.0,113.9179,113.9543,113.7449,113.8086,9900.0
2014-04-09 13:10:00,125.05,125.08,124.93,124.94,8100.0,113.8541,113.8814,113.7449,113.754,8100.0
2014-04-09 13:20:00,124.97,125.07,124.94,124.98,7800.0,113.7813,113.8723,113.754,113.7904,7800.0
2014-04-09 13:30:00,124.98,125.05,124.82,124.93,17100.0,113.7904,113.8541,113.6447,113.7449,17100.0
2014-04-09 13:40:00,124.94,124.98,124.87,124.89,15000.0,113.754,113.7904,113.6902,113.7085,15000.0
2014-04-09 13:50:00,124.89,125.07,124.87,124.96,15500.0,113.7085,113.8723,113.6902,113.7722,15500.0
2014-04-09 14:00:00,124.99,125.64,124.92,125.46,90000.0,113.7995,114.3913,113.7358,114.2274,90000.0
2014-04-09 14:10:00,125.45,126.67,125.45,126.65,18800.0,114.2183,115.3291,114.2183,115.3109,18800.0
2014-04-09 14:20:00,126.63,126.83,126.16,126.39,82000.0,115.2927,115.4748,114.8647,115.0742,82000.0
2014-04-09 14:30:00,126.39,127.11,126.25,126.28,106100.0,115.0742,115.7297,114.9467,114.974,106100.0
2014-04-09 14:40:00,126.26,126.51,125.87,126.39,76900.0,114.9558,115.1834,114.6007,115.0742,76900.0
2014-04-09 14:50:00,126.44,126.61,126.25,126.32,10700.0,115.1197,115.2745,114.9467,115.0104,10700.0
2014-04-09 15:00:00,126.33,126.48,126.15,126.33,13200.0,115.0195,115.1561,114.8556,115.0195,13200.0
2014-04-09 15:10:00,126.37,126.66,126.36,126.61,14600.0,115.0559,115.32,115.0468,115.2745,14600.0
2014-04-09 15:20:00,126.6,126.61,126.43,126.57,20900.0,115.2654,115.2745,115.1106,115.238,20900.0
2014-04-09 15:30:00,126.53,126.74,126.39,126.51,30400.0,115.2016,115.3928,115.0742,115.1834,30400.0
2014-04-09 15:40:00,126.52,126.58,126.38,126.46,46500.0,115.1925,115.2471,115.065,115.1379,46500.0
2014-04-09 15:50:00,126.48,126.65,126.45,126.49,72600.0,115.1561,115.3109,115.1288,115.1652,72600.0
2014-04-10 09:30:00,126.8,126.96,126.26,126.88,7800.0,115.4474,115.5931,114.9558,115.5203,7800.0
2014-04-10 09:40:00,126.94,128.24,126.93,127.8,16900.0,115.5749,116.7585,115.5658,116.3579,16900.0
2014-04-10 09:50:00,127.62,127.62,126.41,127.05,23100.0,116.194,116.194,115.0924,115.6751,23100.0
2014-04-10 10:00:00,127.14,127.46,126.94,127.35,38300.0,115.757,116.0484,115.5749,115.9482,38300.0
2014-04-10 10:10:00,127.35,127.83,127.15,127.6,115700.0,115.9482,116.3852,115.7661,116.1758,115700.0
2014-04-10 10:20:00,127.6,128.65,127.36,128.41,211700.0,116.1758,117.1318,115.9573,116.9133,211700.0
2014-04-10 10:30:00,128.44,128.53,127.85,128.1,61900.0,116.9406,117.0226,116.4034,116.6311,61900.0
2014-04-10 10:40:00,128.02,128.37,127.68,127.97,83200.0,116.5582,116.8769,116.2487,116.5127,83200.0
2014-04-10 10:50:00,127.94,127.94,127.56,127.58,25400.0,116.4854,116.4854,116.1394,116.1576,25400.0
2014-04-10 11:00:00,127.58,128.01,127.27,127.59,150500.0,116.1576,116.5491,115.8754,116.1667,150500.0
2014-04-10 11:10:00,127.59,128.06,127.3,127.93,106800.0,116.1667,116.5946,115.9027,116.4763,106800.0
2014-04-10 11:20:00,128.02,128.08,127.72,127.84,29900.0,116.5582,116.6128,116.2851,116.3943,29900.0
2014-04-10 11:30:00,127.86,128.08,127.72,127.98,121600.0,116.4125,116.6128,116.2851,116.5218,121600.0
2014-04-10 11:40:00,128.02,128.25,127.87,127.95,51300.0,116.5582,116.7676,116.4216,116.4945,51300.0
2014-04-10 11:50:00,127.93,128.14,127.87,128.12,22400.0,116.4763,116.6675,116.4216,116.6493,22400.0
2014-04-10 12:00:00,128.0,128.11,127.43,127.6,30400.0,116.54,116.6402,116.021,116.1758,30400.0
2014-04-10 12:10:00,127.59,128.15,127.19,127.86,58200.0,116.1667,116.6766,115.8025,116.4125,58200.0
2014-04-10 12:20:00,127.95,127.98,127.14,127.49,23500.0,116.4945,116.5218,115.757,116.0757,23500.0
2014-04-10 12:30:00,127.48,127.8,127.43,127.66,7900.0,116.0666,116.3579,116.021,116.2304,7900.0
2014-04-10 12:40:00,127.67,127.8,127.34,127.51,14500.0,116.2396,116.3579,115.9391,116.0939,14500.0
2014-04-10 12:50:00,127.44,127.62,127.17,127.25,11500.0,116.0301,116.194,115.7843,115.8572,11500.0
2014-04-10 13:00:00,127.32,127.87,127.2,127.44,11300.0,115.9209,116.4216,115.8116,116.0301,11300.0
2014-04-10 13:10:00,127.35,127.45,126.99,127.13,22300.0,115.9482,116.0393,115.6204,115.7479,22300.0
2014-04-10 13:20:00,127.22,127.26,126.54,126.98,31800.0,115.8298,115.8663,115.2107,115.6113,31800.0
2014-04-10 13:30:00,127.01,127.26,126.87,126.95,19900.0,115.6386,115.8663,115.5112,115.584,19900.0
2014-04-10 13:40:00,127.09,127.14,126.89,126.99,21800.0,115.7115,115.757,115.5294,115.6204,21800.0
2014-04-10 13:50:00,126.96,127.43,126.9,127.03,40700.0,115.5931,116.021,115.5385,115.6569,40700.0
2014-04-10 14:00:00,127.02,127.97,126.95,127.68,101300.0,115.6477,116.5127,115.584,116.2487,101300.0
2014-04-10 14:10:00,127.65,128.0,127.4,127.6,69700.0,116.2213,116.54,115.9937,116.1758,69700.0
2014-04-10 14:20:00,127.48,127.64,127.43,127.5,6700.0,116.0666,116.2122,116.021,116.0848,6700.0
2014-04-10 14:30:00,127.48,127.5,127.07,127.17,13100.0,116.0666,116.0848,115.6933,115.7843,13100.0
2014-04-10 14:40:00,127.2,127.67,127.19,127.31,18800.0,115.8116,116.2396,115.8025,115.9118,18800.0
2014-04-10 14:50:00,127.32,127.44,126.96,127.07,22000.0,115.9209,116.0301,115.5931,115.6933,22000.0
2014-04-10 15:00:00,127.06,127.13,125.74,125.99,40400.0,115.6842,115.7479,114.4823,114.71,40400.0
2014-04-10 15:10:00,125.99,126.08,125.59,125.71,25600.0,114.71,114.7919,114.3458,114.455,25600.0
2014-04-10 15:20:00,125.74,125.92,125.56,125.8,75200.0,114.4823,114.6462,114.3185,114.537,75200.0
2014-04-10 15:30:00,125.8,127.09,125.79,127.09,44200.0,114.537,115.7115,114.5279,115.7115,44200.0
2014-04-10 15:40:00,127.08,127.39,126.8,127.22,78600.0,115.7024,115.9846,115.4474,115.8298,78600.0
2014-04-10 15:50:00,127.2,127.22,126.8,126.82,110100.0,115.8116,115.8298,115.4474,115.4657,110100.0
2014-04-11 09:30:00,125.25,126.24,125.25,125.82,8900.0,114.0362,114.9376,114.0362,114.5552,8900.0
2014-04-11 09:40:00,125.81,125.97,125.41,125.81,12200.0,114.5461,114.6918,114.1819,114.5461,12200.0
2014-04-11 09:50:00,125.91,126.9,125.91,126.79,24300.0,114.6371,115.5385,114.6371,115.4383,24300.0
2014-04-11 10:00:00,126.77,126.87,125.97,126.0,21100.0,115.4201,115.5112,114.6918,114.7191,21100.0
2014-04-11 10:10:00,126.07,126.22,125.32,125.51,8800.0,114.7828,114.9194,114.1,114.2729,8800.0
2014-04-11 10:20:00,125.52,125.82,125.22,125.59,22400.0,114.282,114.5552,114.0089,114.3458,22400.0
2014-04-11 10:30:00,125.38,125.83,125.14,125.23,7400.0,114.1546,114.5643,113.9361,114.018,7400.0
2014-04-11 10:40:00,125.3,125.68,125.2,125.46,7200.0,114.0817,114.4277,113.9907,114.2274,7200.0
2014-04-11 10:50:00,125.33,126.0,125.22,125.98,10700.0,114.1091,114.7191,114.0089,114.7009,10700.0
2014-04-11 11:00:00,125.99,126.51,125.92,125.99,29300.0,114.71,115.1834,114.6462,114.71,29300.0
2014-04-11 11:10:00,125.91,126.51,125.89,126.38,2800.0,114.6371,115.1834,114.6189,115.065,2800.0
2014-04-11 11:20:00,126.41,126.42,125.72,125.72,4700.0,115.0924,115.1015,114.4641,114.4641,4700.0
2014-04-11 11:30:00,125.72,125.87,125.31,125.68,8500.0,114.4641,114.6007,114.0908,114.4277,8500.0
2014-04-11 11:40:00,125.72,125.79,125.05,125.18,7100.0,114.4641,114.5279,113.8541,113.9725,7100.0
2014-04-11 11:50:00,125.1,125.46,124.97,125.21,12100.0,113.8996,114.2274,113.7813,113.9998,12100.0
2014-04-11 12:00:00,125.17,125.44,124.97,125.17,9300.0,113.9634,114.2092,113.7813,113.9634,9300.0
2014-04-11 12:10:00,125.2,125.36,124.77,125.36,7400.0,113.9907,114.1364,113.5992,114.1364,7400.0
2014-04-11 12:20:00,125.23,125.37,124.89,125.37,8400.0,114.018,114.1455,113.7085,114.1455,8400.0
2014-04-11 12:30:00,125.19,125.19,124.9,124.92,14300.0,113.9816,113.9816,113.7176,113.7358,14300.0
2014-04-11 12:40:00,125.06,125.07,124.9,125.02,8600.0,113.8632,113.8723,113.7176,113.8268,8600.0
2014-04-11 12:50:00,124.89,125.02,124.7,124.88,4200.0,113.7085,113.8268,113.5355,113.6993,4200.0
2014-04-11 13:00:00,124.88,124.9,124.37,124.45,7500.0,113.6993,113.7176,113.235,113.3078,7500.0
2014-04-11 13:10:00,124.45,124.6,124.35,124.45,8900.0,113.3078,113.4444,113.2168,113.3078,8900.0
2014-04-11 13:20:00,124.32,124.41,123.81,124.21,9900.0,113.1895,113.2714,112.7251,113.0893,9900.0
2014-04-11 13:30:00,124.0,124.48,123.99,124.27,4800.0,112.8981,113.3352,112.889,113.144,4800.0
2014-04-11 13:40:00,124.34,124.89,124.34,124.7,17900.0,113.2077,113.7085,113.2077,113.5355,17900.0
2014-04-11 13:50:00,124.71,124.87,124.55,124.71,2200.0,113.5446,113.6902,113.3989,113.5446,2200.0
2014-04-11 14:00:00,124.7,124.96,124.61,124.96,12900.0,113.5355,113.7722,113.4535,113.7722,12900.0
2014-04-11 14:10:00,124.9,124.9,124.56,124.58,9600.0,113.7176,113.7176,113.408,113.4262,9600.0
2014-04-11 14:20:00,124.5,124.75,124.5,124.59,16900.0,113.3534,113.581,113.3534,113.4353,16900.0
2014-04-11 14:30:00,124.59,124.59,124.19,124.19,3100.0,113.4353,113.4353,113.0711,113.0711,3100.0
2014-04-11 14:40:00,124.23,124.35,123.76,123.76,10800.0,113.1075,113.2168,112.6796,112.6796,10800.0
2014-04-11 14:50:00,123.83,124.38,123.78,124.21,24600.0,112.7434,113.2441,112.6978,113.0893,24600.0
2014-04-11 15:00:00,124.35,124.35,123.88,124.27,14000.0,113.2168,113.2168,112.7889,113.144,14000.0
2014-04-11 15:10:00,124.32,124.35,124.09,124.19,5600.0,113.1895,113.2168,112.9801,113.0711,5600.0
2014-04-11 15:20:00,124.19,125.16,124.19,125.13,21000.0,113.0711,113.9543,113.0711,113.927,21000.0
2014-04-11 15:30:00,125.12,125.36,124.74,124.8,45600.0,113.9179,114.1364,113.5719,113.6265,45600.0
2014-04-11 15:40:00,124.79,124.87,124.43,124.53,24200.0,113.6174,113.6902,113.2896,113.3807,24200.0
2014-04-11 15:50:00,124.53,124.55,124.27,124.41,45100.0,113.3807,113.3989,113.144,113.2714,45100.0
2014-04-14 09:30:00,125.21,125.97,125.21,125.39,38300.0,113.9998,114.6918,113.9998,114.1637,38300.0
2014-04-14 09:40:00,125.34,125.72,124.88,125.64,90700.0,114.1182,114.4641,113.6993,114.3913,90700.0
2014-04-14 09:50:00,125.69,126.25,125.63,125.96,8000.0,114.4368,114.9467,114.3822,114.6827,8000.0
2014-04-14 10:00:00,125.87,126.79,125.87,126.66,5200.0,114.6007,115.4383,114.6007,115.32,5200.0
2014-04-14 10:10:00,126.64,126.8,126.17,126.4,11100.0,115.3018,115.4474,114.8739,115.0833,11100.0
2014-04-14 10:20:00,126.27,126.29,125.7,125.85,6800.0,114.9649,114.9831,114.4459,114.5825,6800.0
2014-04-14 10:30:00,125.67,125.9,125.65,125.89,3500.0,114.4186,114.628,114.4004,114.6189,3500.0
2014-04-14 10:40:00,125.85,125.85,125.83,125.83,400.0,114.5825,114.5825,114.5643,114.5643,400.0
2014-04-14 10:50:00,125.78,126.3,125.78,126.29,13900.0,114.5188,114.9922,114.5188,114.9831,13900.0
2014-04-14 11:00:00,126.26,126.3,125.84,126.07,11600.0,114.9558,114.9922,114.5734,114.7828,11600.0
2014-04-14 11:10:00,126.03,126.09,125.8,125.9,2900.0,114.7464,114.801,114.537,114.628,2900.0
2014-04-14 11:20:00,125.53,125.58,125.36,125.38,1900.0,114.2912,114.3367,114.1364,114.1546,1900.0
2014-04-14 11:30:00,125.54,125.96,125.49,125.96,4000.0,114.3003,114.6827,114.2547,114.6827,4000.0
2014-04-14 11:40:00,125.81,125.88,125.36,125.51,2200.0,114.5461,114.6098,114.1364,114.2729,2200.0
2014-04-14 11:50:00,125.5,125.6,125.19,125.26,7500.0,114.2638,114.3549,113.9816,114.0453,7500.0
2014-04-14 12:00:00,125.36,125.37,125.05,125.2,3700.0,114.1364,114.1455,113.8541,113.9907,3700.0
2014-04-14 12:10:00,125.22,125.53,125.15,125.43,4600.0,114.0089,114.2912,113.9452,114.2001,4600.0
2014-04-14 12:20:00,125.34,125.42,125.02,125.07,6800.0,114.1182,114.191,113.8268,113.8723,6800.0
2014-04-14 12:30:00,125.24,125.54,125.15,125.44,2600.0,114.0271,114.3003,113.9452,114.2092,2600.0
2014-04-14 12:40:00,125.35,125.87,125.23,125.8,32400.0,114.1273,114.6007,114.018,114.537,32400.0
2014-04-14 12:50:00,125.77,125.77,125.43,125.54,5200.0,114.5097,114.5097,114.2001,114.3003,5200.0
2014-04-14 13:00:00,125.55,125.55,125.26,125.26,1400.0,114.3094,114.3094,114.0453,114.0453,1400.0
2014-04-14 13:10:00,125.1,125.18,125.07,125.18,1000.0,113.8996,113.9725,113.8723,113.9725,1000.0
2014-04-14 13:20:00,124.97,125.04,124.81,124.98,3000.0,113.7813,113.845,113.6356,113.7904,3000.0
2014-04-14 13:30:00,125.03,125.59,125.03,125.46,6300.0,113.8359,114.3458,113.8359,114.2274,6300.0
2014-04-14 13:40:00,125.51,125.58,125.28,125.42,8300.0,114.2729,114.3367,114.0635,114.191,8300.0
2014-04-14 13:50:00,125.25,125.36,125.15,125.16,2300.0,114.0362,114.1364,113.9452,113.9543,2300.0
2014-04-14 14:00:00,125.2,125.58,125.08,125.58,12200.0,113.9907,114.3367,113.8814,114.3367,12200.0
2014-04-14 14:10:00,125.41,125.49,125.18,125.2,5500.0,114.1819,114.2547,113.9725,113.9907,5500.0
2014-04-14 14:20:00,125.27,125.27,125.0,125.07,5100.0,114.0544,114.0544,113.8086,113.8723,5100.0
2014-04-14 14:30:00,125.0,125.25,124.93,125.06,7200.0,113.8086,114.0362,113.7449,113.8632,7200.0
2014-04-14 14:40:00,125.09,125.09,124.98,125.02,3800.0,113.8905,113.8905,113.7904,113.8268,3800.0
2014-04-14 14:50:00,125.03,125.05,124.74,124.74,7900.0,113.8359,113.8541,113.5719,113.5719,7900.0
2014-04-14 15:00:00,124.7,124.73,124.46,124.55,9600.0,113.5355,113.5628,113.3169,113.3989,9600.0
2014-04-14 15:10:00,124.48,124.53,124.06,124.51,6300.0,113.3352,113.3807,112.9528,113.3625,6300.0
2014-04-14 15:20:00,124.5,125.03,124.42,124.96,23400.0,113.3534,113.8359,113.2805,113.7722,23400.0
2014-04-14 15:30:00,124.96,125.09,124.82,125.06,16600.0,113.7722,113.8905,113.6447,113.8632,16600.0
2014-04-14 15:40:00,125.01,125.16,124.87,124.93,30900.0,113.8177,113.9543,113.6902,113.7449,30900.0
2014-04-14 15:50:00,124.96,125.19,124.93,125.04,74400.0,113.7722,113.9816,113.7449,113.845,74400.0
2014-04-15 09:30:00,125.05,125.72,124.52,125.72,3300.0,113.8541,114.4641,113.3716,114.4641,3300.0
2014-04-15 09:40:00,125.54,125.72,125.54,125.68,2400.0,114.3003,114.4641,114.3003,114.4277,2400.0
2014-04-15 09:50:00,125.72,126.04,125.47,126.0,8600.0,114.4641,114.7555,114.2365,114.7191,8600.0
2014-04-15 10:00:00,126.04,126.04,125.04,125.2,8300.0,114.7555,114.7555,113.845,113.9907,8300.0
2014-04-15 10:10:00,124.97,125.15,124.72,124.98,3000.0,113.7813,113.9452,113.5537,113.7904,3000.0
2014-04-15 10:20:00,124.65,124.94,124.08,124.27,13300.0,113.4899,113.754,112.971,113.144,13300.0
2014-04-15 10:30:00,124.21,124.21,123.74,123.92,10900.0,113.0893,113.0893,112.6614,112.8253,10900.0
2014-04-15 10:40:00,123.92,124.69,123.92,124.69,28200.0,112.8253,113.5264,112.8253,113.5264,28200.0
2014-04-15 10:50:00,124.69,124.92,124.21,124.36,10600.0,113.5264,113.7358,113.0893,113.2259,10600.0
2014-04-15 11:00:00,124.19,124.81,124.06,124.31,15000.0,113.0711,113.6356,112.9528,113.1804,15000.0
2014-04-15 11:10:00,124.23,124.23,123.73,124.16,11100.0,113.1075,113.1075,112.6523,113.0438,11100.0
2014-04-15 11:20:00,124.17,124.31,123.88,123.88,12500.0,113.0529,113.1804,112.7889,112.7889,12500.0
2014-04-15 11:30:00,124.12,124.28,123.89,123.98,25300.0,113.0074,113.1531,112.798,112.8799,25300.0
2014-04-15 11:40:00,123.98,124.12,123.5,123.71,15700.0,112.8799,113.0074,112.4429,112.6341,15700.0
2014-04-15 11:50:00,123.79,124.01,123.69,123.77,5400.0,112.7069,112.9072,112.6159,112.6887,5400.0
2014-04-15 12:00:00,123.99,123.99,123.33,123.52,11400.0,112.889,112.889,112.2881,112.4611,11400.0
2014-04-15 12:10:00,123.37,123.9,123.32,123.58,11800.0,112.3245,112.8071,112.279,112.5157,11800.0
2014-04-15 12:20:00,123.6,124.0,123.36,123.75,9200.0,112.5339,112.8981,112.3154,112.6705,9200.0
2014-04-15 12:30:00,123.75,123.98,123.45,123.86,3800.0,112.6705,112.8799,112.3974,112.7707,3800.0
2014-04-15 12:40:00,123.84,123.97,123.43,123.43,18400.0,112.7525,112.8708,112.3792,112.3792,18400.0
2014-04-15 12:50:00,123.38,123.74,123.38,123.51,9900.0,112.3336,112.6614,112.3336,112.452,9900.0
2014-04-15 13:00:00,123.51,123.68,123.23,123.48,5700.0,112.452,112.6068,112.1971,112.4247,5700.0
2014-04-15 13:10:00,123.53,123.71,123.2,123.62,3900.0,112.4702,112.6341,112.1698,112.5522,3900.0
2014-04-15 13:20:00,123.55,123.57,123.1,123.47,20100.0,112.4884,112.5066,112.0787,112.4156,20100.0
2014-04-15 13:30:00,123.77,124.14,123.49,123.74,18500.0,112.6887,113.0256,112.4338,112.6614,18500.0
2014-04-15 13:40:00,123.82,123.97,123.59,123.78,8400.0,112.7342,112.8708,112.5248,112.6978,8400.0
2014-04-15 13:50:00,123.76,124.63,123.75,124.63,38000.0,112.6796,113.4717,112.6705,113.4717,38000.0
2014-04-15 14:00:00,124.65,124.96,124.54,124.65,7600.0,113.4899,113.7722,113.3898,113.4899,7600.0
2014-04-15 14:10:00,124.58,124.85,124.44,124.46,5800.0,113.4262,113.672,113.2987,113.3169,5800.0
2014-04-15 14:20:00,124.45,124.7,124.42,124.58,8500.0,113.3078,113.5355,113.2805,113.4262,8500.0
2014-04-15 14:30:00,124.64,124.75,124.52,124.71,16500.0,113.4808,113.581,113.3716,113.5446,16500.0
2014-04-15 14:40:00,124.71,124.86,124.6,124.75,16100.0,113.5446,113.6811,113.4444,113.581,16100.0
2014-04-15 14:50:00,124.73,125.0,124.69,124.83,8700.0,113.5628,113.8086,113.5264,113.6538,8700.0
2014-04-15 15:00:00,124.93,124.96,124.68,124.77,7800.0,113.7449,113.7722,113.5173,113.5992,7800.0
2014-04-15 15:10:00,124.8,125.16,124.8,125.16,22600.0,113.6265,113.9543,113.6265,113.9543,22600.0
2014-04-15 15:20:00,125.17,125.21,124.81,125.21,19500.0,113.9634,113.9998,113.6356,113.9998,19500.0
2014-04-15 15:30:00,125.22,125.22,124.88,124.95,19900.0,114.0089,114.0089,113.6993,113.7631,19900.0
2014-04-15 15:40:00,124.92,125.14,124.7,124.98,28200.0,113.7358,113.9361,113.5355,113.7904,28200.0
2014-04-15 15:50:00,124.93,125.16,124.93,125.0,41700.0,113.7449,113.9543,113.7449,113.8086,41700.0
2014-04-16 09:30:00,125.84,126.25,125.08,125.72,2700.0,114.5734,114.9467,113.8814,114.4641,2700.0
2014-04-16 09:40:00,125.75,126.12,125.55,126.01,3500.0,114.4915,114.8283,114.3094,114.7282,3500.0
2014-04-16 09:50:00,125.84,126.24,125.78,126.08,2200.0,114.5734,114.9376,114.5188,114.7919,2200.0
2014-04-16 10:00:00,125.96,126.06,125.56,125.91,11200.0,114.6827,114.7737,114.3185,114.6371,11200.0
2014-04-16 10:10:00,125.94,126.2,125.26,125.71,15400.0,114.6644,114.9012,114.0453,114.455,15400.0
2014-04-16 10:20:00,125.63,125.98,125.63,125.79,4600.0,114.3822,114.7009,114.3822,114.5279,4600.0
2014-04-16 10:30:00,125.73,125.76,125.22,125.22,2400.0,114.4732,114.5006,114.0089,114.0089,2400.0
2014-04-16 10:40:00,125.2,125.41,124.89,125.41,2900.0,113.9907,114.1819,113.7085,114.1819,2900.0
2014-04-16 10:50:00,125.25,125.32,125.08,125.19,2700.0,114.0362,114.1,113.8814,113.9816,2700.0
2014-04-16 11:00:00,125.17,125.17,124.92,125.0,1200.0,113.9634,113.9634,113.7358,113.8086,1200.0
2014-04-16 11:10:00,125.08,125.48,124.99,125.48,2300.0,113.8814,114.2456,113.7995,114.2456,2300.0
2014-04-16 11:20:00,125.48,125.76,125.31,125.54,5300.0,114.2456,114.5006,114.0908,114.3003,5300.0
2014-04-16 11:30:00,125.6,125.76,125.45,125.58,16400.0,114.3549,114.5006,114.2183,114.3367,16400.0
2014-04-16 11:40:00,125.47,125.55,125.32,125.45,1500.0,114.2365,114.3094,114.1,114.2183,1500.0
2014-04-16 11:50:00,125.52,125.64,125.37,125.48,6200.0,114.282,114.3913,114.1455,114.2456,6200.0
2014-04-16 12:00:00,125.59,125.88,125.55,125.83,9100.0,114.3458,114.6098,114.3094,114.5643,9100.0
2014-04-16 12:10:00,125.72,125.98,125.72,125.78,12900.0,114.4641,114.7009,114.4641,114.5188,12900.0
2014-04-16 12:20:00,125.79,125.95,125.74,125.8,7700.0,114.5279,114.6735,114.4823,114.537,7700.0
2014-04-16 12:30:00,125.8,125.8,125.35,125.43,7600.0,114.537,114.537,114.1273,114.2001,7600.0
2014-04-16 12:40:00,125.52,125.7,125.47,125.48,10400.0,114.282,114.4459,114.2365,114.2456,10400.0
2014-04-16 12:50:00,125.48,125.82,125.46,125.46,5900.0,114.2456,114.5552,114.2274,114.2274,5900.0
2014-04-16 13:00:00,125.55,125.55,125.23,125.52,7700.0,114.3094,114.3094,114.018,114.282,7700.0
2014-04-16 13:10:00,125.5,125.74,125.29,125.65,9800.0,114.2638,114.4823,114.0726,114.4004,9800.0
2014-04-16 13:20:00,125.9,125.95,125.59,125.59,6400.0,114.628,114.6735,114.3458,114.3458,6400.0
2014-04-16 13:30:00,125.61,125.61,125.17,125.44,4300.0,114.364,114.364,113.9634,114.2092,4300.0
2014-04-16 13:40:00,125.62,125.79,125.5,125.69,4500.0,114.3731,114.5279,114.2638,114.4368,4500.0
2014-04-16 13:50:00,125.76,125.85,125.63,125.66,2400.0,114.5006,114.5825,114.3822,114.4095,2400.0
2014-04-16 14:00:00,125.64,125.87,125.62,125.87,2000.0,114.3913,114.6007,114.3731,114.6007,2000.0
2014-04-16 14:10:00,125.84,125.91,125.39,125.69,9900.0,114.5734,114.6371,114.1637,114.4368,9900.0
2014-04-16 14:20:00,125.49,125.95,125.49,125.74,6100.0,114.2547,114.6735,114.2547,114.4823,6100.0
2014-04-16 14:30:00,125.89,125.99,125.72,125.83,5200.0,114.6189,114.71,114.4641,114.5643,5200.0
2014-04-16 14:40:00,125.82,125.99,125.79,125.86,8400.0,114.5552,114.71,114.5279,114.5916,8400.0
2014-04-16 14:50:00,125.97,126.12,125.92,125.92,20100.0,114.6918,114.8283,114.6462,114.6462,20100.0
2014-04-16 15:00:00,126.01,126.19,125.97,126.08,14100.0,114.7282,114.8921,114.6918,114.7919,14100.0
2014-04-16 15:10:00,126.12,126.32,125.88,126.31,8700.0,114.8283,115.0104,114.6098,115.0013,8700.0
2014-04-16 15:20:00,126.37,126.7,126.33,126.67,6100.0,115.0559,115.3564,115.0195,115.3291,6100.0
2014-04-16 15:30:00,126.64,126.64,126.38,126.45,9700.0,115.3018,115.3018,115.065,115.1288,9700.0
2014-04-16 15:40:00,126.48,126.59,126.18,126.41,19800.0,115.1561,115.2562,114.883,115.0924,19800.0
2014-04-16 15:50:00,126.39,126.48,126.33,126.35,51100.0,115.0742,115.1561,115.0195,115.0377,51100.0
2014-04-17 09:30:00,126.34,126.39,126.04,126.39,7500.0,115.0286,115.0742,114.7555,115.0742,7500.0
2014-04-17 09:40:00,126.34,126.45,125.8,125.86,4500.0,115.0286,115.1288,114.537,114.5916,4500.0
2014-04-17 09:50:00,125.83,126.0,125.49,126.0,4100.0,114.5643,114.7191,114.2547,114.7191,4100.0
2014-04-17 10:00:00,126.0,126.1,125.79,126.09,5700.0,114.7191,114.8101,114.5279,114.801,5700.0
2014-04-17 10:10:00,126.1,126.11,125.9,126.03,8500.0,114.8101,114.8192,114.628,114.7464,8500.0
2014-04-17 10:20:00,125.92,126.11,125.87,126.11,6600.0,114.6462,114.8192,114.6007,114.8192,6600.0
2014-04-17 10:30:00,126.11,126.17,125.98,126.17,45800.0,114.8192,114.8739,114.7009,114.8739,45800.0
2014-04-17 10:40:00,126.17,126.17,125.9,126.04,7500.0,114.8739,114.8739,114.628,114.7555,7500.0
2014-04-17 10:50:00,126.1,126.12,125.75,125.93,9500.0,114.8101,114.8283,114.4915,114.6553,9500.0
2014-04-17 11:00:00,125.9,126.0,125.67,125.75,9300.0,114.628,114.7191,114.4186,114.4915,9300.0
2014-04-17 11:10:00,125.75,125.75,125.39,125.39,5700.0,114.4915,114.4915,114.1637,114.1637,5700.0
2014-04-17 11:20:00,125.34,125.69,125.32,125.66,8900.0,114.1182,114.4368,114.1,114.4095,8900.0
2014-04-17 11:30:00,125.74,125.75,125.55,125.57,4000.0,114.4823,114.4915,114.3094,114.3276,4000.0
2014-04-17 11:40:00,125.57,125.8,125.57,125.8,6400.0,114.3276,114.537,114.3276,114.537,6400.0
2014-04-17 11:50:00,125.83,125.88,125.78,125.82,5500.0,114.5643,114.6098,114.5188,114.5552,5500.0
2014-04-17 12:00:00,125.81,125.87,125.72,125.74,5700.0,114.5461,114.6007,114.4641,114.4823,5700.0
2014-04-17 12:10:00,125.75,125.75,125.43,125.43,4600.0,114.4915,114.4915,114.2001,114.2001,4600.0
2014-04-17 12:20:00,125.42,125.61,125.42,125.56,6200.0,114.191,114.364,114.191,114.3185,6200.0
2014-04-17 12:30:00,125.55,125.66,125.47,125.61,10400.0,114.3094,114.4095,114.2365,114.364,10400.0
2014-04-17 12:40:00,125.57,125.65,125.51,125.61,2800.0,114.3276,114.4004,114.2729,114.364,2800.0
2014-04-17 12:50:00,125.61,125.61,125.48,125.57,2700.0,114.364,114.364,114.2456,114.3276,2700.0
2014-04-17 13:00:00,125.59,125.63,125.47,125.47,2600.0,114.3458,114.3822,114.2365,114.2365,2600.0
2014-04-17 13:10:00,125.52,125.7,125.49,125.5,9000.0,114.282,114.4459,114.2547,114.2638,9000.0
2014-04-17 13:20:00,125.47,125.64,125.44,125.57,7000.0,114.2365,114.3913,114.2092,114.3276,7000.0
2014-04-17 13:30:00,125.58,125.78,125.58,125.78,4300.0,114.3367,114.5188,114.3367,114.5188,4300.0
2014-04-17 13:40:00,125.89,126.0,125.86,125.89,5600.0,114.6189,114.7191,114.5916,114.6189,5600.0
2014-04-17 13:50:00,125.92,126.0,125.86,125.91,3500.0,114.6462,114.7191,114.5916,114.6371,3500.0
2014-04-17 14:00:00,125.91,126.0,125.82,125.92,2400.0,114.6371,114.7191,114.5552,114.6462,2400.0
2014-04-17 14:10:00,126.0,126.0,125.84,125.91,8300.0,114.7191,114.7191,114.5734,114.6371,8300.0
2014-04-17 14:20:00,125.88,126.05,125.87,126.0,6600.0,114.6098,114.7646,114.6007,114.7191,6600.0
2014-04-17 14:30:00,126.01,126.01,125.89,125.89,6000.0,114.7282,114.7282,114.6189,114.6189,6000.0
2014-04-17 14:40:00,125.92,126.06,125.9,125.98,4600.0,114.6462,114.7737,114.628,114.7009,4600.0
2014-04-17 14:50:00,126.02,126.06,125.85,125.94,12400.0,114.7373,114.7737,114.5825,114.6644,12400.0
2014-04-17 15:00:00,125.94,126.08,125.79,125.85,13600.0,114.6644,114.7919,114.5279,114.5825,13600.0
2014-04-17 15:10:00,125.9,126.0,125.85,125.92,17400.0,114.628,114.7191,114.5825,114.6462,17400.0
2014-04-17 15:20:00,125.92,125.97,125.78,125.9,29600.0,114.6462,114.6918,114.5188,114.628,29600.0
2014-04-17 15:30:00,125.87,125.9,125.76,125.78,16700.0,114.6007,114.628,114.5006,114.5188,16700.0
2014-04-17 15:40:00,125.8,125.92,125.7,125.8,23900.0,114.537,114.6462,114.4459,114.537,23900.0
2014-04-17 15:50:00,125.79,125.8,125.53,125.55,43300.0,114.5279,114.537,114.2912,114.3094,43300.0
2014-04-21 09:30:00,125.88,126.56,125.88,126.56,9400.0,114.6098,115.2289,114.6098,115.2289,9400.0
2014-04-21 09:40:00,126.3,126.8,126.3,126.46,18400.0,114.9922,115.4474,114.9922,115.1379,18400.0
2014-04-21 09:50:00,126.45,126.45,126.25,126.45,6000.0,115.1288,115.1288,114.9467,115.1288,6000.0
2014-04-21 10:00:00,126.45,126.5,126.26,126.45,7600.0,115.1288,115.1743,114.9558,115.1288,7600.0
2014-04-21 10:10:00,126.28,126.28,125.66,126.0,4800.0,114.974,114.974,114.4095,114.7191,4800.0
2014-04-21 10:20:00,125.92,125.92,125.6,125.7,2900.0,114.6462,114.6462,114.3549,114.4459,2900.0
2014-04-21 10:30:00,125.7,125.7,125.07,125.32,55900.0,114.4459,114.4459,113.8723,114.1,55900.0
2014-04-21 10:40:00,125.29,126.01,125.27,125.64,23400.0,114.0726,114.7282,114.0544,114.3913,23400.0
2014-04-21 10:50:00,125.66,125.9,125.51,125.66,13100.0,114.4095,114.628,114.2729,114.4095,13100.0
2014-04-21 11:00:00,125.76,125.93,125.42,125.79,15900.0,114.5006,114.6553,114.191,114.5279,15900.0
2014-04-21 11:10:00,125.84,126.36,125.84,126.15,22600.0,114.5734,115.0468,114.5734,114.8556,22600.0
2014-04-21 11:20:00,126.2,126.49,125.99,126.49,76400.0,114.9012,115.1652,114.71,115.1652,76400.0
2014-04-21 11:30:00,126.25,126.5,126.06,126.45,27900.0,114.9467,115.1743,114.7737,115.1288,27900.0
2014-04-21 11:40:00,126.33,126.42,126.16,126.32,6200.0,115.0195,115.1015,114.8647,115.0104,6200.0
2014-04-21 11:50:00,126.28,126.5,126.14,126.3,17100.0,114.974,115.1743,114.8465,114.9922,17100.0
2014-04-21 12:00:00,126.32,126.51,126.32,126.5,15100.0,115.0104,115.1834,115.0104,115.1743,15100.0
2014-04-21 12:10:00,126.48,127.02,126.47,127.02,36600.0,115.1561,115.6477,115.147,115.6477,36600.0
2014-04-21 12:20:00,127.08,127.08,126.5,126.6,17100.0,115.7024,115.7024,115.1743,115.2654,17100.0
2014-04-21 12:30:00,126.6,126.74,126.44,126.5,21500.0,115.2654,115.3928,115.1197,115.1743,21500.0
2014-04-21 12:40:00,126.45,126.66,126.37,126.56,3100.0,115.1288,115.32,115.0559,115.2289,3100.0
2014-04-21 12:50:00,126.51,126.65,126.39,126.57,2600.0,115.1834,115.3109,115.0742,115.238,2600.0
2014-04-21 13:00:00,126.58,126.67,126.45,126.65,12000.0,115.2471,115.3291,115.1288,115.3109,12000.0
2014-04-21 13:10:00,126.63,126.7,126.46,126.53,22200.0,115.2927,115.3564,115.1379,115.2016,22200.0
2014-04-21 13:20:00,126.51,126.64,126.46,126.49,39500.0,115.1834,115.3018,115.1379,115.1652,39500.0
2014-04-21 13:30:00,126.46,126.65,126.3,126.56,51200.0,115.1379,115.3109,114.9922,115.2289,51200.0
2014-04-21 13:40:00,126.5,126.59,126.44,126.51,36100.0,115.1743,115.2562,115.1197,115.1834,36100.0
2014-04-21 13:50:00,126.5,126.69,126.45,126.57,66500.0,115.1743,115.3473,115.1288,115.238,66500.0
2014-04-21 14:00:00,126.56,127.01,126.5,126.94,21200.0,115.2289,115.6386,115.1743,115.5749,21200.0
2014-04-21 14:10:00,126.97,127.18,126.87,127.18,9200.0,115.6022,115.7934,115.5112,115.7934,9200.0
2014-04-21 14:20:00,127.05,127.15,126.97,127.0,10100.0,115.6751,115.7661,115.6022,115.6295,10100.0
2014-04-21 14:30:00,127.04,127.08,126.9,127.08,25000.0,115.666,115.7024,115.5385,115.7024,25000.0
2014-04-21 14:40:00,127.07,127.17,126.93,127.1,10300.0,115.6933,115.7843,115.5658,115.7206,10300.0
2014-04-21 14:50:00,127.1,127.15,127.0,127.03,7800.0,115.7206,115.7661,115.6295,115.6569,7800.0
2014-04-21 15:00:00,127.03,127.14,126.97,127.03,9900.0,115.6569,115.757,115.6022,115.6569,9900.0
2014-04-21 15:10:00,127.05,127.09,126.88,126.9,16100.0,115.6751,115.7115,115.5203,115.5385,16100.0
2014-04-21 15:20:00,126.9,127.04,126.88,126.96,14000.0,115.5385,115.666,115.5203,115.5931,14000.0
2014-04-21 15:30:00,126.95,126.96,126.83,126.9,11200.0,115.584,115.5931,115.4748,115.5385,11200.0
2014-04-21 15:40:00,126.9,126.96,126.69,126.71,26200.0,115.5385,115.5931,115.3473,115.3655,26200.0
2014-04-21 15:50:00,126.74,126.8,126.72,126.75,36900.0,115.3928,115.4474,115.3746,115.4019,36900.0
2014-04-22 09:30:00,126.26,127.38,126.23,127.17,6800.0,114.9558,115.9755,114.9285,115.7843,6800.0
2014-04-22 09:40:00,126.97,127.1,126.6,127.09,4400.0,115.6022,115.7206,115.2654,115.7115,4400.0
2014-04-22 09:50:00,126.97,127.17,126.97,127.09,7200.0,115.6022,115.7843,115.6022,115.7115,7200.0
2014-04-22 10:00:00,127.03,127.14,126.88,127.0,52900.0,115.6569,115.757,115.5203,115.6295,52900.0
2014-04-22 10:10:00,126.97,127.07,126.8,126.8,63000.0,115.6022,115.6933,115.4474,115.4474,63000.0
2014-04-22 10:20:00,126.86,127.1,126.86,127.06,10500.0,115.5021,115.7206,115.5021,115.6842,10500.0
2014-04-22 10:30:00,127.01,127.05,126.93,127.05,31800.0,115.6386,115.6751,115.5658,115.6751,31800.0
2014-04-22 10:40:00,127.05,127.05,126.9,127.0,7000.0,115.6751,115.6751,115.5385,115.6295,7000.0
2014-04-22 10:50:00,127.0,127.11,126.95,126.95,18800.0,115.6295,115.7297,115.584,115.584,18800.0
2014-04-22 11:00:00,127.0,127.11,126.59,126.61,24100.0,115.6295,115.7297,115.2562,115.2745,24100.0
2014-04-22 11:10:00,126.71,126.71,126.59,126.63,3400.0,115.3655,115.3655,115.2562,115.2927,3400.0
2014-04-22 11:20:00,126.69,126.79,126.5,126.74,21300.0,115.3473,115.4383,115.1743,115.3928,21300.0
2014-04-22 11:30:00,126.72,126.82,126.62,126.76,12500.0,115.3746,115.4657,115.2836,115.411,12500.0
2014-04-22 11:40:00,126.79,126.79,126.64,126.67,5800.0,115.4383,115.4383,115.3018,115.3291,5800.0
2014-04-22 11:50:00,126.7,126.73,126.61,126.62,7800.0,115.3564,115.3837,115.2745,115.2836,7800.0
2014-04-22 12:00:00,126.65,126.75,126.52,126.58,16500.0,115.3109,115.4019,115.1925,115.2471,16500.0
2014-04-22 12:10:00,126.57,126.8,126.54,126.68,6500.0,115.238,115.4474,115.2107,115.3382,6500.0
2014-04-22 12:20:00,126.66,127.25,126.59,127.18,136200.0,115.32,115.8572,115.2562,115.7934,136200.0
2014-04-22 12:30:00,127.29,127.51,127.29,127.45,7900.0,115.8936,116.0939,115.8936,116.0393,7900.0
2014-04-22 12:40:00,127.51,127.76,127.4,127.71,15500.0,116.0939,116.3215,115.9937,116.276,15500.0
2014-04-22 12:50:00,127.76,128.01,127.72,127.94,7800.0,116.3215,116.5491,116.2851,116.4854,7800.0
2014-04-22 13:00:00,128.03,128.06,127.84,128.03,6000.0,116.5673,116.5946,116.3943,116.5673,6000.0
2014-04-22 13:10:00,128.06,128.21,128.03,128.17,5800.0,116.5946,116.7312,116.5673,116.6948,5800.0
2014-04-22 13:20:00,128.07,128.27,128.07,128.26,1600.0,116.6037,116.7858,116.6037,116.7767,1600.0
2014-04-22 13:30:00,128.23,128.44,128.23,128.42,6300.0,116.7494,116.9406,116.7494,116.9224,6300.0
2014-04-22 13:40:00,128.39,128.42,128.31,128.37,4500.0,116.8951,116.9224,116.8223,116.8769,4500.0
2014-04-22 13:50:00,128.37,128.41,128.16,128.29,5200.0,116.8769,116.9133,116.6857,116.804,5200.0
2014-04-22 14:00:00,128.3,128.38,128.14,128.21,3300.0,116.8131,116.886,116.6675,116.7312,3300.0
2014-04-22 14:10:00,128.23,128.25,128.14,128.14,2700.0,116.7494,116.7676,116.6675,116.6675,2700.0
2014-04-22 14:20:00,128.18,128.31,128.18,128.31,1900.0,116.7039,116.8223,116.7039,116.8223,1900.0
2014-04-22 14:30:00,128.31,128.43,128.16,128.34,5900.0,116.8223,116.9315,116.6857,116.8496,5900.0
2014-04-22 14:40:00,128.39,128.4,128.25,128.4,4100.0,116.8951,116.9042,116.7676,116.9042,4100.0
2014-04-22 14:50:00,128.35,128.4,128.26,128.29,8200.0,116.8587,116.9042,116.7767,116.804,8200.0
2014-04-22 15:00:00,128.31,128.31,128.16,128.17,7600.0,116.8223,116.8223,116.6857,116.6948,7600.0
2014-04-22 15:10:00,128.14,128.16,127.94,128.09,4500.0,116.6675,116.6857,116.4854,116.622,4500.0
2014-04-22 15:20:00,128.1,128.22,128.09,128.09,14500.0,116.6311,116.7403,116.622,116.622,14500.0
2014-04-22 15:30:00,128.18,128.18,127.94,127.94,8300.0,116.7039,116.7039,116.4854,116.4854,8300.0
2014-04-22 15:40:00,127.94,128.03,127.89,128.03,10700.0,116.4854,116.5673,116.4399,116.5673,10700.0
2014-04-22 15:50:00,128.06,128.09,127.86,128.0,28600.0,116.5946,116.622,116.4125,116.54,28600.0
2014-04-23 09:30:00,127.95,127.95,127.54,127.72,3200.0,116.4945,116.4945,116.1212,116.2851,3200.0
2014-04-23 09:40:00,127.82,127.86,126.83,126.97,8000.0,116.3761,116.4125,115.4748,115.6022,8000.0
2014-04-23 09:50:00,126.95,127.2,126.89,127.2,2900.0,115.584,115.8116,115.5294,115.8116,2900.0
2014-04-23 10:00:00,127.0,127.06,126.01,126.11,7100.0,115.6295,115.6842,114.7282,114.8192,7100.0
2014-04-23 10:10:00,126.12,126.44,126.11,126.43,3900.0,114.8283,115.1197,114.8192,115.1106,3900.0
2014-04-23 10:20:00,126.47,126.61,126.24,126.34,3500.0,115.147,115.2745,114.9376,115.0286,3500.0
2014-04-23 10:30:00,126.48,126.91,126.43,126.91,3600.0,115.1561,115.5476,115.1106,115.5476,3600.0
2014-04-23 10:40:00,126.98,127.37,126.98,127.25,5600.0,115.6113,115.9664,115.6113,115.8572,5600.0
2014-04-23 10:50:00,127.17,127.38,127.13,127.15,6100.0,115.7843,115.9755,115.7479,115.7661,6100.0
2014-04-23 11:00:00,127.19,127.2,126.99,126.99,5600.0,115.8025,115.8116,115.6204,115.6204,5600.0
2014-04-23 11:10:00,127.01,127.52,126.96,127.36,43300.0,115.6386,116.103,115.5931,115.9573,43300.0
2014-04-23 11:20:00,127.34,127.47,127.2,127.31,10600.0,115.9391,116.0575,115.8116,115.9118,10600.0
2014-04-23 11:30:00,127.3,127.35,126.96,127.05,4500.0,115.9027,115.9482,115.5931,115.6751,4500.0
2014-04-23 11:40:00,126.95,127.17,126.9,127.03,7500.0,115.584,115.7843,115.5385,115.6569,7500.0
2014-04-23 11:50:00,127.05,127.45,127.04,127.42,16100.0,115.6751,116.0393,115.666,116.0119,16100.0
2014-04-23 12:00:00,127.51,127.57,127.42,127.42,1800.0,116.0939,116.1485,116.0119,116.0119,1800.0
2014-04-23 12:10:00,127.28,127.32,127.12,127.22,1200.0,115.8845,115.9209,115.7388,115.8298,1200.0
2014-04-23 12:20:00,127.14,127.44,127.1,127.36,3500.0,115.757,116.0301,115.7206,115.9573,3500.0
2014-04-23 12:30:00,127.41,127.56,127.41,127.44,2400.0,116.0028,116.1394,116.0028,116.0301,2400.0
2014-04-23 12:40:00,127.5,127.57,127.46,127.51,2500.0,116.0848,116.1485,116.0484,116.0939,2500.0
2014-04-23 12:50:00,127.56,127.65,127.47,127.56,3100.0,116.1394,116.2213,116.0575,116.1394,3100.0
2014-04-23 13:00:00,127.38,127.5,127.33,127.43,23000.0,115.9755,116.0848,115.93,116.021,23000.0
2014-04-23 13:10:00,127.43,127.48,127.43,127.48,500.0,116.021,116.0666,116.021,116.0666,500.0
2014-04-23 13:20:00,127.5,127.62,127.44,127.62,1800.0,116.0848,116.194,116.0301,116.194,1800.0
2014-04-23 13:30:00,127.64,127.65,127.48,127.53,6900.0,116.2122,116.2213,116.0666,116.1121,6900.0
2014-04-23 13:40:00,127.43,127.52,127.33,127.34,4800.0,116.021,116.103,115.93,115.9391,4800.0
2014-04-23 13:50:00,127.32,127.62,127.32,127.62,1300.0,115.9209,116.194,115.9209,116.194,1300.0
2014-04-23 14:00:00,127.52,127.58,127.48,127.51,6900.0,116.103,116.1576,116.0666,116.0939,6900.0
2014-04-23 14:10:00,127.61,127.61,127.33,127.33,2900.0,116.1849,116.1849,115.93,115.93,2900.0
2014-04-23 14:20:00,127.34,127.43,127.24,127.36,14400.0,115.9391,116.021,115.8481,115.9573,14400.0
2014-04-23 14:30:00,127.33,127.52,127.32,127.52,3300.0,115.93,116.103,115.9209,116.103,3300.0
2014-04-23 14:40:00,127.58,127.6,127.2,127.22,12000.0,116.1576,116.1758,115.8116,115.8298,12000.0
2014-04-23 14:50:00,127.09,127.12,126.97,127.05,8800.0,115.7115,115.7388,115.6022,115.6751,8800.0
2014-04-23 15:00:00,127.09,127.09,126.91,127.06,6200.0,115.7115,115.7115,115.5476,115.6842,6200.0
2014-04-23 15:10:00,127.05,127.05,126.71,126.73,24700.0,115.6751,115.6751,115.3655,115.3837,24700.0
2014-04-23 15:20:00,126.74,127.14,126.74,126.98,11400.0,115.3928,115.757,115.3928,115.6113,11400.0
2014-04-23 15:30:00,126.98,126.98,126.65,126.84,16700.0,115.6113,115.6113,115.3109,115.4839,16700.0
2014-04-23 15:40:00,126.83,126.9,126.75,126.85,11100.0,115.4748,115.5385,115.4019,115.493,11100.0
2014-04-23 15:50:00,126.85,127.02,126.78,126.79,23300.0,115.493,115.6477,115.4292,115.4383,23300.0
2014-04-24 09:30:00,128.11,128.11,126.21,126.25,8200.0,116.6402,116.6402,114.9103,114.9467,8200.0
2014-04-24 09:40:00,126.19,126.32,125.07,125.24,9900.0,114.8921,115.0104,113.8723,114.0271,9900.0
2014-04-24 09:50:00,125.2,125.65,124.8,124.8,28200.0,113.9907,114.4004,113.6265,113.6265,28200.0
2014-04-24 10:00:00,124.77,125.43,124.59,125.27,14300.0,113.5992,114.2001,113.4353,114.0544,14300.0
2014-04-24 10:10:00,125.17,125.51,124.87,125.49,14400.0,113.9634,114.2729,113.6902,114.2547,14400.0
2014-04-24 10:20:00,125.43,125.86,125.36,125.86,11900.0,114.2001,114.5916,114.1364,114.5916,11900.0
2014-04-24 10:30:00,125.85,126.37,125.81,126.34,3700.0,114.5825,115.0559,114.5461,115.0286,3700.0
2014-04-24 10:40:00,126.36,126.43,125.99,126.16,10700.0,115.0468,115.1106,114.71,114.8647,10700.0
2014-04-24 10:50:00,126.03,126.12,125.73,125.86,11400.0,114.7464,114.8283,114.4732,114.5916,11400.0
2014-04-24 11:00:00,125.69,125.77,125.54,125.76,6000.0,114.4368,114.5097,114.3003,114.5006,6000.0
2014-04-24 11:10:00,125.77,126.28,125.77,126.2,17700.0,114.5097,114.974,114.5097,114.9012,17700.0
2014-04-24 11:20:00,126.2,126.64,126.19,126.58,7600.0,114.9012,115.3018,114.8921,115.2471,7600.0
2014-04-24 11:30:00,126.59,126.84,126.56,126.78,14100.0,115.2562,115.4839,115.2289,115.4292,14100.0
2014-04-24 11:40:00,126.77,126.94,126.66,126.94,9900.0,115.4201,115.5749,115.32,115.5749,9900.0
2014-04-24 11:50:00,126.74,126.75,126.28,126.34,10200.0,115.3928,115.4019,114.974,115.0286,10200.0
2014-04-24 12:00:00,126.31,126.47,126.29,126.32,4200.0,115.0013,115.147,114.9831,115.0104,4200.0
2014-04-24 12:10:00,126.3,126.95,126.3,126.49,15900.0,114.9922,115.584,114.9922,115.1652,15900.0
2014-04-24 12:20:00,126.58,126.85,126.58,126.85,1200.0,115.2471,115.493,115.2471,115.493,1200.0
2014-04-24 12:30:00,126.82,127.02,126.77,127.0,2700.0,115.4657,115.6477,115.4201,115.6295,2700.0
2014-04-24 12:40:00,126.89,126.94,126.78,126.91,3500.0,115.5294,115.5749,115.4292,115.5476,3500.0
2014-04-24 12:50:00,126.89,127.02,126.88,126.95,2700.0,115.5294,115.6477,115.5203,115.584,2700.0
2014-04-24 13:00:00,127.03,127.25,126.99,127.16,6200.0,115.6569,115.8572,115.6204,115.7752,6200.0
2014-04-24 13:10:00,127.19,127.3,127.05,127.3,7300.0,115.8025,115.9027,115.6751,115.9027,7300.0
2014-04-24 13:20:00,127.27,127.28,126.94,126.94,3200.0,115.8754,115.8845,115.5749,115.5749,3200.0
2014-04-24 13:30:00,126.78,126.82,126.31,126.31,2200.0,115.4292,115.4657,115.0013,115.0013,2200.0
2014-04-24 13:40:00,126.21,126.44,126.21,126.21,2300.0,114.9103,115.1197,114.9103,114.9103,2300.0
2014-04-24 13:50:00,126.24,126.44,126.17,126.29,17300.0,114.9376,115.1197,114.8739,114.9831,17300.0
2014-04-24 14:00:00,126.39,126.56,126.39,126.48,2100.0,115.0742,115.2289,115.0742,115.1561,2100.0
2014-04-24 14:10:00,126.47,126.66,126.34,126.63,21400.0,115.147,115.32,115.0286,115.2927,21400.0
2014-04-24 14:20:00,126.59,126.63,126.5,126.63,2100.0,115.2562,115.2927,115.1743,115.2927,2100.0
2014-04-24 14:30:00,126.61,126.75,126.56,126.75,2200.0,115.2745,115.4019,115.2289,115.4019,2200.0
2014-04-24 14:40:00,126.66,126.78,126.57,126.78,5900.0,115.32,115.4292,115.238,115.4292,5900.0
2014-04-24 14:50:00,126.69,126.69,126.45,126.48,6300.0,115.3473,115.3473,115.1288,115.1561,6300.0
2014-04-24 15:00:00,126.54,126.84,126.54,126.77,2500.0,115.2107,115.4839,115.2107,115.4201,2500.0
2014-04-24 15:10:00,126.77,126.85,126.67,126.67,4600.0,115.4201,115.493,115.3291,115.3291,4600.0
2014-04-24 15:20:00,126.61,126.74,126.53,126.59,3500.0,115.2745,115.3928,115.2016,115.2562,3500.0
2014-04-24 15:30:00,126.59,126.65,126.35,126.42,8300.0,115.2562,115.3109,115.0377,115.1015,8300.0
2014-04-24 15:40:00,126.42,126.62,126.39,126.6,13800.0,115.1015,115.2836,115.0742,115.2654,13800.0
2014-04-24 15:50:00,126.62,126.69,126.46,126.62,26700.0,115.2836,115.3473,115.1379,115.2836,26700.0
2014-04-25 09:30:00,126.15,126.15,125.23,125.4,5300.0,114.8556,114.8556,114.018,114.1728,5300.0
2014-04-25 09:40:00,125.24,125.35,124.67,124.7,8600.0,114.0271,114.1273,113.5081,113.5355,8600.0
2014-04-25 09:50:00,124.68,124.93,124.51,124.51,8800.0,113.5173,113.7449,113.3625,113.3625,8800.0
2014-04-25 10:00:00,124.35,124.54,123.93,124.54,8400.0,113.2168,113.3898,112.8344,113.3898,8400.0
2014-04-25 10:10:00,124.39,125.0,124.33,124.62,7700.0,113.2532,113.8086,113.1986,113.4626,7700.0
2014-04-25 10:20:00,124.61,124.8,124.03,124.13,7600.0,113.4535,113.6265,112.9254,113.0165,7600.0
2014-04-25 10:30:00,124.13,124.19,123.8,124.1,3800.0,113.0165,113.0711,112.716,112.9892,3800.0
2014-04-25 10:40:00,123.97,124.17,123.82,123.86,16100.0,112.8708,113.0529,112.7342,112.7707,16100.0
2014-04-25 10:50:00,123.83,123.83,123.52,123.61,6400.0,112.7434,112.7434,112.4611,112.5431,6400.0
2014-04-25 11:00:00,123.69,123.75,122.9,123.06,11800.0,112.6159,112.6705,111.8966,112.0423,11800.0
2014-04-25 11:10:00,123.06,123.27,122.93,122.94,15500.0,112.0423,112.2335,111.9239,111.933,15500.0
2014-04-25 11:20:00,123.04,123.29,122.92,123.12,15900.0,112.0241,112.2517,111.9148,112.0969,15900.0
2014-04-25 11:30:00,123.21,123.54,123.11,123.54,14300.0,112.1789,112.4793,112.0878,112.4793,14300.0
2014-04-25 11:40:00,123.46,123.46,123.26,123.46,2500.0,112.4065,112.4065,112.2244,112.4065,2500.0
2014-04-25 11:50:00,123.5,123.95,123.5,123.72,3900.0,112.4429,112.8526,112.4429,112.6432,3900.0
2014-04-25 12:00:00,123.62,123.71,123.35,123.61,3100.0,112.5522,112.6341,112.3063,112.5431,3100.0
2014-04-25 12:10:00,123.65,123.73,123.26,123.26,13800.0,112.5795,112.6523,112.2244,112.2244,13800.0
2014-04-25 12:20:00,123.29,123.46,123.25,123.44,3000.0,112.2517,112.4065,112.2153,112.3883,3000.0
2014-04-25 12:30:00,123.33,123.48,123.33,123.39,3500.0,112.2881,112.4247,112.2881,112.3427,3500.0
2014-04-25 12:40:00,123.41,123.49,123.29,123.29,3800.0,112.361,112.4338,112.2517,112.2517,3800.0
2014-04-25 12:50:00,123.33,123.39,123.1,123.19,4800.0,112.2881,112.3427,112.0787,112.1607,4800.0
2014-04-25 13:00:00,123.18,123.27,122.89,123.13,7900.0,112.1515,112.2335,111.8875,112.106,7900.0
2014-04-25 13:10:00,123.23,123.48,123.15,123.47,4900.0,112.1971,112.4247,112.1242,112.4156,4900.0
2014-04-25 13:20:00,123.4,123.54,123.08,123.49,14100.0,112.3519,112.4793,112.0605,112.4338,14100.0
2014-04-25 13:30:00,123.55,123.55,123.14,123.49,6000.0,112.4884,112.4884,112.1151,112.4338,6000.0
2014-04-25 13:40:00,123.58,123.78,123.58,123.62,4700.0,112.5157,112.6978,112.5157,112.5522,4700.0
2014-04-25 13:50:00,123.67,123.81,123.58,123.73,5100.0,112.5977,112.7251,112.5157,112.6523,5100.0
2014-04-25 14:00:00,123.74,123.78,123.62,123.73,2800.0,112.6614,112.6978,112.5522,112.6523,2800.0
2014-04-25 14:10:00,123.76,123.85,123.6,123.6,6600.0,112.6796,112.7616,112.5339,112.5339,6600.0
2014-04-25 14:20:00,123.57,123.75,123.47,123.72,3500.0,112.5066,112.6705,112.4156,112.6432,3500.0
2014-04-25 14:30:00,123.59,124.08,123.54,123.91,6200.0,112.5248,112.971,112.4793,112.8162,6200.0
2014-04-25 14:40:00,123.95,123.95,123.78,123.86,2900.0,112.8526,112.8526,112.6978,112.7707,2900.0
2014-04-25 14:50:00,123.91,124.04,123.59,123.73,6100.0,112.8162,112.9346,112.5248,112.6523,6100.0
2014-04-25 15:00:00,123.79,123.8,123.65,123.74,5500.0,112.7069,112.716,112.5795,112.6614,5500.0
2014-04-25 15:10:00,123.72,123.99,123.57,123.98,11500.0,112.6432,112.889,112.5066,112.8799,11500.0
2014-04-25 15:20:00,123.96,124.31,123.85,124.25,9800.0,112.8617,113.1804,112.7616,113.1258,9800.0
2014-04-25 15:30:00,124.2,124.26,123.88,123.99,11300.0,113.0802,113.1349,112.7889,112.889,11300.0
2014-04-25 15:40:00,123.99,124.15,123.87,124.05,19500.0,112.889,113.0347,112.7798,112.9437,19500.0
2014-04-25 15:50:00,124.02,124.02,123.53,123.63,52000.0,112.9163,112.9163,112.4702,112.5613,52000.0
2014-04-28 09:30:00,123.06,123.64,120.71,120.87,29000.0,112.0423,112.5704,109.9027,110.0484,29000.0
2014-04-28 09:40:00,120.88,120.94,119.3,119.9,63200.0,110.0575,110.1121,108.6189,109.1652,63200.0
2014-04-28 09:50:00,119.9,121.34,119.43,121.34,47900.0,109.1652,110.4763,108.7373,110.4763,47900.0
2014-04-28 10:00:00,121.41,121.6,120.73,121.18,48100.0,110.54,110.713,109.9209,110.3306,48100.0
2014-04-28 10:10:00,121.18,122.0,120.85,121.78,26400.0,110.3306,111.0772,110.0302,110.8769,26400.0
2014-04-28 10:20:00,121.93,121.99,121.58,121.8,13700.0,111.0135,111.0681,110.6948,110.8951,13700.0
2014-04-28 10:30:00,121.69,121.81,120.74,120.87,22000.0,110.795,110.9042,109.93,110.0484,22000.0
2014-04-28 10:40:00,120.9,121.57,120.9,121.4,16200.0,110.0757,110.6857,110.0757,110.5309,16200.0
2014-04-28 10:50:00,121.38,121.56,120.99,121.15,23600.0,110.5127,110.6766,110.1576,110.3033,23600.0
2014-04-28 11:00:00,121.19,121.64,121.19,121.46,10000.0,110.3397,110.7494,110.3397,110.5855,10000.0
2014-04-28 11:10:00,121.53,121.54,120.81,121.01,11000.0,110.6493,110.6584,109.9937,110.1758,11000.0
2014-04-28 11:20:00,121.01,121.03,120.52,120.67,17400.0,110.1758,110.194,109.7297,109.8663,17400.0
2014-04-28 11:30:00,120.64,120.88,120.47,120.52,18100.0,109.839,110.0575,109.6842,109.7297,18100.0
2014-04-28 11:40:00,120.46,120.51,119.92,120.02,20300.0,109.6751,109.7206,109.1834,109.2745,20300.0
2014-04-28 11:50:00,119.96,120.22,118.86,118.86,35400.0,109.2198,109.4566,108.2183,108.2183,35400.0
2014-04-28 12:00:00,118.82,118.88,117.58,117.92,73200.0,108.1819,108.2365,107.0529,107.3625,73200.0
2014-04-28 12:10:00,117.93,118.51,117.84,118.31,61800.0,107.3716,107.8997,107.2896,107.7176,61800.0
2014-04-28 12:20:00,118.36,118.45,118.19,118.32,27000.0,107.7631,107.845,107.6083,107.7267,27000.0
2014-04-28 12:30:00,118.35,118.44,118.19,118.2,33200.0,107.754,107.8359,107.6083,107.6174,33200.0
2014-04-28 12:40:00,118.25,118.3,117.78,117.85,36700.0,107.6629,107.7085,107.235,107.2988,36700.0
2014-04-28 12:50:00,117.93,117.93,117.25,117.43,12500.0,107.3716,107.3716,106.7525,106.9164,12500.0
2014-04-28 13:00:00,117.36,117.47,117.13,117.2,36100.0,106.8526,106.9528,106.6432,106.7069,36100.0
2014-04-28 13:10:00,117.2,117.3,116.17,116.19,51800.0,106.7069,106.798,105.7692,105.7874,51800.0
2014-04-28 13:20:00,116.18,116.22,115.49,116.08,62100.0,105.7783,105.8147,105.15,105.6872,62100.0
2014-04-28 13:30:00,116.15,116.22,115.61,116.0,65500.0,105.751,105.8147,105.2593,105.6144,65500.0
2014-04-28 13:40:00,116.09,116.62,116.08,116.51,59800.0,105.6963,106.1789,105.6872,106.0787,59800.0
2014-04-28 13:50:00,116.51,117.06,116.47,116.47,51000.0,106.0787,106.5795,106.0423,106.0423,51000.0
2014-04-28 14:00:00,116.5,116.59,116.07,116.59,26300.0,106.0696,106.1516,105.6781,106.1516,26300.0
2014-04-28 14:10:00,116.59,116.88,116.41,116.46,32600.0,106.1516,106.4156,105.9877,106.0332,32600.0
2014-04-28 14:20:00,116.49,116.97,116.28,116.94,34800.0,106.0605,106.4975,105.8693,106.4702,34800.0
2014-04-28 14:30:00,116.96,117.49,116.94,117.45,49200.0,106.4884,106.971,106.4702,106.9346,49200.0
2014-04-28 14:40:00,117.31,117.79,117.0,117.61,32000.0,106.8071,107.2441,106.5249,107.0802,32000.0
2014-04-28 14:50:00,117.65,117.76,117.25,117.25,18400.0,107.1167,107.2168,106.7525,106.7525,18400.0
2014-04-28 15:00:00,117.19,117.34,116.98,117.07,38400.0,106.6978,106.8344,106.5066,106.5886,38400.0
2014-04-28 15:10:00,117.07,117.22,116.88,117.05,48800.0,106.5886,106.7252,106.4156,106.5704,48800.0
2014-04-28 15:20:00,117.07,117.2,116.73,116.73,48200.0,106.5886,106.7069,106.279,106.279,48200.0
2014-04-28 15:30:00,116.76,117.1,116.6,116.7,45200.0,106.3063,106.6159,106.1607,106.2517,45200.0
2014-04-28 15:40:00,116.74,116.9,116.61,116.81,70100.0,106.2881,106.4338,106.1698,106.3519,70100.0
2014-04-28 15:50:00,116.79,116.92,116.39,116.87,124700.0,106.3337,106.452,105.9695,106.4065,124700.0
2014-04-29 09:30:00,118.95,118.95,115.88,115.98,18500.0,108.3003,108.3003,105.5051,105.5962,18500.0
2014-04-29 09:40:00,115.83,117.7,115.65,116.84,40900.0,105.4596,107.1622,105.2957,106.3792,40900.0
2014-04-29 09:50:00,116.95,120.07,116.75,119.25,46900.0,106.4793,109.32,106.2972,108.5734,46900.0
2014-04-29 10:00:00,119.3,119.32,118.13,118.43,25000.0,108.6189,108.6371,107.5537,107.8268,25000.0
2014-04-29 10:10:00,118.34,119.88,118.34,119.3,35000.0,107.7449,109.147,107.7449,108.6189,35000.0
2014-04-29 10:20:00,119.15,119.25,117.92,118.22,25900.0,108.4824,108.5734,107.3625,107.6356,25900.0
2014-04-29 10:30:00,118.21,119.11,117.84,118.82,10700.0,107.6265,108.4459,107.2896,108.1819,10700.0
2014-04-29 10:40:00,118.75,119.3,118.73,118.91,8500.0,108.1182,108.6189,108.1,108.2638,8500.0
2014-04-29 10:50:00,118.87,119.03,118.68,119.01,11000.0,108.2274,108.3731,108.0544,108.3549,11000.0
2014-04-29 11:00:00,119.01,119.25,118.95,119.25,14500.0,108.3549,108.5734,108.3003,108.5734,14500.0
2014-04-29 11:10:00,119.23,119.47,119.02,119.3,19600.0,108.5552,108.7737,108.364,108.6189,19600.0
2014-04-29 11:20:00,119.38,120.56,119.38,120.47,23100.0,108.6918,109.7661,108.6918,109.6842,23100.0
2014-04-29 11:30:00,120.47,121.47,120.47,121.47,36700.0,109.6842,110.5946,109.6842,110.5946,36700.0
2014-04-29 11:40:00,121.41,121.73,120.79,121.58,21800.0,110.54,110.8314,109.9755,110.6948,21800.0
2014-04-29 11:50:00,121.57,122.18,121.54,122.15,28300.0,110.6857,111.2411,110.6584,111.2138,28300.0
2014-04-29 12:00:00,122.16,122.33,121.58,121.89,17300.0,111.2229,111.3777,110.6948,110.977,17300.0
2014-04-29 12:10:00,121.82,121.97,121.11,121.38,21400.0,110.9133,111.0499,110.2669,110.5127,21400.0
2014-04-29 12:20:00,121.27,121.78,121.27,121.68,12900.0,110.4126,110.8769,110.4126,110.7858,12900.0
2014-04-29 12:30:00,121.75,122.23,121.54,121.81,9400.0,110.8496,111.2866,110.6584,110.9042,9400.0
2014-04-29 12:40:00,121.67,121.95,121.59,121.95,10500.0,110.7767,111.0317,110.7039,111.0317,10500.0
2014-04-29 12:50:00,121.91,122.21,121.9,122.11,8100.0,110.9953,111.2684,110.9861,111.1773,8100.0
2014-04-29 13:00:00,122.09,122.2,121.76,122.05,29700.0,111.1591,111.2593,110.8587,111.1227,29700.0
2014-04-29 13:10:00,122.04,122.26,121.52,121.52,27300.0,111.1136,111.3139,110.6402,110.6402,27300.0
2014-04-29 13:20:00,121.57,121.8,121.34,121.67,9400.0,110.6857,110.8951,110.4763,110.7767,9400.0
2014-04-29 13:30:00,121.61,121.75,121.15,121.75,18300.0,110.7221,110.8496,110.3033,110.8496,18300.0
2014-04-29 13:40:00,121.75,121.93,121.54,121.9,6800.0,110.8496,111.0135,110.6584,110.9861,6800.0
2014-04-29 13:50:00,121.94,122.5,121.94,122.37,16300.0,111.0226,111.5324,111.0226,111.4141,16300.0
2014-04-29 14:00:00,122.37,122.45,121.99,122.15,17600.0,111.4141,111.4869,111.0681,111.2138,17600.0
2014-04-29 14:10:00,122.08,122.23,121.81,122.18,21500.0,111.15,111.2866,110.9042,111.2411,21500.0
2014-04-29 14:20:00,122.23,122.5,122.23,122.48,18800.0,111.2866,111.5324,111.2866,111.5142,18800.0
2014-04-29 14:30:00,122.5,123.34,122.49,123.15,33500.0,111.5324,112.2972,111.5233,112.1242,33500.0
2014-04-29 14:40:00,123.15,123.17,122.97,123.07,11800.0,112.1242,112.1424,111.9604,112.0514,11800.0
2014-04-29 14:50:00,123.03,123.4,122.97,123.4,14400.0,112.015,112.3519,111.9604,112.3519,14400.0
2014-04-29 15:00:00,123.34,123.5,123.09,123.45,55100.0,112.2972,112.4429,112.0696,112.3974,55100.0
2014-04-29 15:10:00,123.4,123.86,123.28,123.74,33200.0,112.3519,112.7707,112.2426,112.6614,33200.0
2014-04-29 15:20:00,123.82,124.03,123.72,123.93,23300.0,112.7342,112.9254,112.6432,112.8344,23300.0
2014-04-29 15:30:00,123.91,124.22,123.78,124.13,52700.0,112.8162,113.0984,112.6978,113.0165,52700.0
2014-04-29 15:40:00,124.12,124.48,124.11,124.34,53200.0,113.0074,113.3352,112.9983,113.2077,53200.0
2014-04-29 15:50:00,124.34,124.47,124.11,124.37,142500.0,113.2077,113.3261,112.9983,113.235,142500.0
2014-04-30 09:30:00,123.99,124.24,123.17,123.86,14400.0,112.889,113.1166,112.1424,112.7707,14400.0
2014-04-30 09:40:00,123.79,123.88,122.46,122.58,17800.0,112.7069,112.7889,111.496,111.6053,17800.0
2014-04-30 09:50:00,122.64,123.61,122.53,123.59,30500.0,111.6599,112.5431,111.5597,112.5248,30500.0
2014-04-30 10:00:00,123.45,123.45,122.75,123.45,17500.0,112.3974,112.3974,111.76,112.3974,17500.0
2014-04-30 10:10:00,123.37,123.8,123.15,123.62,16900.0,112.3245,112.716,112.1242,112.5522,16900.0
2014-04-30 10:20:00,123.72,123.8,123.32,123.54,34900.0,112.6432,112.716,112.279,112.4793,34900.0
2014-04-30 10:30:00,123.53,123.53,122.66,123.02,17400.0,112.4702,112.4702,111.6781,112.0059,17400.0
2014-04-30 10:40:00,123.09,123.09,122.98,123.08,5100.0,112.0696,112.0696,111.9695,112.0605,5100.0
2014-04-30 10:50:00,123.28,123.67,122.92,123.08,48400.0,112.2426,112.5977,111.9148,112.0605,48400.0
2014-04-30 11:00:00,123.06,123.1,122.7,123.0,12300.0,112.0423,112.0787,111.7145,111.9877,12300.0
2014-04-30 11:10:00,122.95,123.09,122.5,122.5,9800.0,111.9421,112.0696,111.5324,111.5324,9800.0
2014-04-30 11:20:00,122.52,122.83,122.34,122.83,7500.0,111.5506,111.8329,111.3868,111.8329,7500.0
2014-04-30 11:30:00,122.74,123.14,122.68,123.14,18900.0,111.7509,112.1151,111.6963,112.1151,18900.0
2014-04-30 11:40:00,123.15,123.32,123.09,123.2,5600.0,112.1242,112.279,112.0696,112.1698,5600.0
2014-04-30 11:50:00,123.2,123.44,123.2,123.21,9200.0,112.1698,112.3883,112.1698,112.1789,9200.0
2014-04-30 12:00:00,123.18,123.18,122.91,123.03,7300.0,112.1515,112.1515,111.9057,112.015,7300.0
2014-04-30 12:10:00,123.0,123.1,122.96,123.0,8700.0,111.9877,112.0787,111.9512,111.9877,8700.0
2014-04-30 12:20:00,123.06,123.12,122.98,123.12,6400.0,112.0423,112.0969,111.9695,112.0969,6400.0
2014-04-30 12:30:00,123.07,123.15,122.99,123.06,3200.0,112.0514,112.1242,111.9786,112.0423,3200.0
2014-04-30 12:40:00,123.08,123.2,122.98,123.2,12200.0,112.0605,112.1698,111.9695,112.1698,12200.0
2014-04-30 12:50:00,123.16,123.26,123.08,123.26,3600.0,112.1333,112.2244,112.0605,112.2244,3600.0
2014-04-30 13:00:00,123.22,123.42,123.13,123.42,10000.0,112.188,112.3701,112.106,112.3701,10000.0
2014-04-30 13:10:00,123.33,123.45,123.0,123.0,12500.0,112.2881,112.3974,111.9877,111.9877,12500.0
2014-04-30 13:20:00,122.98,123.3,122.98,123.05,8400.0,111.9695,112.2608,111.9695,112.0332,8400.0
2014-04-30 13:30:00,123.01,123.1,122.99,123.0,4900.0,111.9968,112.0787,111.9786,111.9877,4900.0
2014-04-30 13:40:00,122.99,123.1,122.97,123.1,11700.0,111.9786,112.0787,111.9604,112.0787,11700.0
2014-04-30 13:50:00,123.07,123.08,122.9,123.05,10900.0,112.0514,112.0605,111.8966,112.0332,10900.0
2014-04-30 14:00:00,123.05,123.82,122.86,123.33,17000.0,112.0332,112.7342,111.8602,112.2881,17000.0
2014-04-30 14:10:00,123.39,123.39,122.91,123.32,11100.0,112.3427,112.3427,111.9057,112.279,11100.0
2014-04-30 14:20:00,123.33,123.61,123.25,123.61,5100.0,112.2881,112.5431,112.2153,112.5431,5100.0
2014-04-30 14:30:00,123.52,124.09,123.52,124.07,15700.0,112.4611,112.9801,112.4611,112.9619,15700.0
2014-04-30 14:40:00,124.07,124.82,124.0,124.82,19700.0,112.9619,113.6447,112.8981,113.6447,19700.0
2014-04-30 14:50:00,124.83,125.5,124.72,125.38,28000.0,113.6538,114.2638,113.5537,114.1546,28000.0
2014-04-30 15:00:00,125.3,125.47,124.88,124.92,24800.0,114.0817,114.2365,113.6993,113.7358,24800.0
2014-04-30 15:10:00,124.99,125.2,124.83,124.92,22200.0,113.7995,113.9907,113.6538,113.7358,22200.0
2014-04-30 15:20:00,124.89,125.04,124.62,124.87,14600.0,113.7085,113.845,113.4626,113.6902,14600.0
2014-04-30 15:30:00,124.88,124.97,124.69,124.72,22400.0,113.6993,113.7813,113.5264,113.5537,22400.0
2014-04-30 15:40:00,124.66,124.82,124.27,124.27,30200.0,113.499,113.6447,113.144,113.144,30200.0
2014-04-30 15:50:00,124.32,124.43,124.24,124.33,46400.0,113.1895,113.2896,113.1166,113.1986,46400.0
2014-05-01 09:30:00,124.13,125.73,124.13,125.73,11300.0,113.0165,114.4732,113.0165,114.4732,11300.0
2014-05-01 09:40:00,125.68,126.18,125.44,125.76,12200.0,114.4277,114.883,114.2092,114.5006,12200.0
2014-05-01 09:50:00,125.75,125.88,125.23,125.64,10600.0,114.4915,114.6098,114.018,114.3913,10600.0
2014-05-01 10:00:00,125.63,126.14,125.43,125.99,15700.0,114.3822,114.8465,114.2001,114.71,15700.0
2014-05-01 10:10:00,125.89,126.84,125.87,126.84,30700.0,114.6189,115.4839,114.6007,115.4839,30700.0
2014-05-01 10:20:00,126.84,127.49,126.62,127.39,17400.0,115.4839,116.0757,115.2836,115.9846,17400.0
2014-05-01 10:30:00,127.38,127.73,126.95,126.95,34100.0,115.9755,116.2942,115.584,115.584,34100.0
2014-05-01 10:40:00,127.07,127.61,127.03,127.6,11500.0,115.6933,116.1849,115.6569,116.1758,11500.0
2014-05-01 10:50:00,127.64,128.13,127.64,127.96,15500.0,116.2122,116.6584,116.2122,116.5036,15500.0
2014-05-01 11:00:00,127.96,128.09,127.79,128.07,12800.0,116.5036,116.622,116.3488,116.6037,12800.0
2014-05-01 11:10:00,128.06,128.29,128.05,128.26,22000.0,116.5946,116.804,116.5855,116.7767,22000.0
2014-05-01 11:20:00,128.22,128.44,128.11,128.44,13600.0,116.7403,116.9406,116.6402,116.9406,13600.0
2014-05-01 11:30:00,128.45,129.14,128.44,128.61,15700.0,116.9497,117.5779,116.9406,117.0954,15700.0
2014-05-01 11:40:00,128.56,128.81,128.44,128.56,20700.0,117.0499,117.2775,116.9406,117.0499,20700.0
2014-05-01 11:50:00,128.46,128.51,128.22,128.22,11400.0,116.9588,117.0043,116.7403,116.7403,11400.0
2014-05-01 12:00:00,128.07,128.34,128.07,128.08,4600.0,116.6037,116.8496,116.6037,116.6128,4600.0
2014-05-01 12:10:00,128.15,128.19,127.57,127.65,9500.0,116.6766,116.713,116.1485,116.2213,9500.0
2014-05-01 12:20:00,127.57,128.08,127.52,128.03,21200.0,116.1485,116.6128,116.103,116.5673,21200.0
2014-05-01 12:30:00,128.03,128.04,127.55,127.55,10000.0,116.5673,116.5764,116.1303,116.1303,10000.0
2014-05-01 12:40:00,127.55,127.62,127.13,127.29,4800.0,116.1303,116.194,115.7479,115.8936,4800.0
2014-05-01 12:50:00,127.34,127.39,127.25,127.25,5500.0,115.9391,115.9846,115.8572,115.8572,5500.0
2014-05-01 13:00:00,127.33,127.51,127.33,127.44,6700.0,115.93,116.0939,115.93,116.0301,6700.0
2014-05-01 13:10:00,127.34,127.34,126.91,127.13,16200.0,115.9391,115.9391,115.5476,115.7479,16200.0
2014-05-01 13:20:00,127.1,127.26,126.98,127.09,9000.0,115.7206,115.8663,115.6113,115.7115,9000.0
2014-05-01 13:30:00,127.09,127.15,126.92,127.03,8200.0,115.7115,115.7661,115.5567,115.6569,8200.0
2014-05-01 13:40:00,126.97,126.97,126.26,126.26,9900.0,115.6022,115.6022,114.9558,114.9558,9900.0
2014-05-01 13:50:00,126.26,126.26,125.75,125.9,10000.0,114.9558,114.9558,114.4915,114.628,10000.0
2014-05-01 14:00:00,125.91,126.08,125.91,126.03,10000.0,114.6371,114.7919,114.6371,114.7464,10000.0
2014-05-01 14:10:00,126.06,126.2,125.93,126.16,5800.0,114.7737,114.9012,114.6553,114.8647,5800.0
2014-05-01 14:20:00,126.09,126.39,126.05,126.34,4700.0,114.801,115.0742,114.7646,115.0286,4700.0
2014-05-01 14:30:00,126.34,126.34,125.75,125.86,4200.0,115.0286,115.0286,114.4915,114.5916,4200.0
2014-05-01 14:40:00,125.75,125.85,125.34,125.56,7100.0,114.4915,114.5825,114.1182,114.3185,7100.0
2014-05-01 14:50:00,125.73,125.75,125.33,125.56,6000.0,114.4732,114.4915,114.1091,114.3185,6000.0
2014-05-01 15:00:00,125.46,125.46,125.17,125.33,5100.0,114.2274,114.2274,113.9634,114.1091,5100.0
2014-05-01 15:10:00,125.22,125.65,124.95,125.59,17200.0,114.0089,114.4004,113.7631,114.3458,17200.0
2014-05-01 15:20:00,125.49,125.5,125.05,125.15,6800.0,114.2547,114.2638,113.8541,113.9452,6800.0
2014-05-01 15:30:00,125.15,125.32,125.02,125.15,10900.0,113.9452,114.1,113.8268,113.9452,10900.0
2014-05-01 15:40:00,125.18,125.23,125.1,125.17,12700.0,113.9725,114.018,113.8996,113.9634,12700.0
2014-05-01 15:50:00,125.19,125.63,125.19,125.57,20400.0,113.9816,114.3822,113.9816,114.3276,20400.0
2014-05-02 09:30:00,125.55,126.55,125.55,126.39,6200.0,114.3094,115.2198,114.3094,115.0742,6200.0
2014-05-02 09:40:00,126.34,126.59,126.12,126.49,2100.0,115.0286,115.2562,114.8283,115.1652,2100.0
2014-05-02 09:50:00,126.2,126.69,125.77,126.07,9100.0,114.9012,115.3473,114.5097,114.7828,9100.0
2014-05-02 10:00:00,125.99,126.71,125.76,126.68,3600.0,114.71,115.3655,114.5006,115.3382,3600.0
2014-05-02 10:10:00,126.67,126.74,126.24,126.43,9900.0,115.3291,115.3928,114.9376,115.1106,9900.0
2014-05-02 10:20:00,126.44,127.18,126.4,126.99,14000.0,115.1197,115.7934,115.0833,115.6204,14000.0
2014-05-02 10:30:00,127.0,127.75,126.56,127.75,130500.0,115.6295,116.3124,115.2289,116.3124,130500.0
2014-05-02 10:40:00,127.71,127.74,126.3,126.73,27000.0,116.276,116.3033,114.9922,115.3837,27000.0
2014-05-02 10:50:00,126.54,127.2,126.29,127.16,12300.0,115.2107,115.8116,114.9831,115.7752,12300.0
2014-05-02 11:00:00,127.0,127.45,126.78,127.18,9700.0,115.6295,116.0393,115.4292,115.7934,9700.0
2014-05-02 11:10:00,127.33,127.34,126.77,127.13,29900.0,115.93,115.9391,115.4201,115.7479,29900.0
2014-05-02 11:20:00,127.12,127.12,126.54,126.79,7400.0,115.7388,115.7388,115.2107,115.4383,7400.0
2014-05-02 11:30:00,126.81,127.27,126.81,127.11,13300.0,115.4566,115.8754,115.4566,115.7297,13300.0
2014-05-02 11:40:00,127.24,127.41,126.99,127.41,10100.0,115.8481,116.0028,115.6204,116.0028,10100.0
2014-05-02 11:50:00,127.52,127.54,127.12,127.5,8600.0,116.103,116.1212,115.7388,116.0848,8600.0
2014-05-02 12:00:00,127.5,127.55,127.38,127.55,21500.0,116.0848,116.1303,115.9755,116.1303,21500.0
2014-05-02 12:10:00,127.52,127.82,127.52,127.82,45300.0,116.103,116.3761,116.103,116.3761,45300.0
2014-05-02 12:20:00,127.85,127.85,127.49,127.69,14400.0,116.4034,116.4034,116.0757,116.2578,14400.0
2014-05-02 12:30:00,127.67,127.73,127.23,127.41,8400.0,116.2396,116.2942,115.8389,116.0028,8400.0
2014-05-02 12:40:00,127.34,127.37,127.02,127.27,5400.0,115.9391,115.9664,115.6477,115.8754,5400.0
2014-05-02 12:50:00,127.16,127.16,126.84,126.93,5600.0,115.7752,115.7752,115.4839,115.5658,5600.0
2014-05-02 13:00:00,126.99,126.99,126.43,126.48,6100.0,115.6204,115.6204,115.1106,115.1561,6100.0
2014-05-02 13:10:00,126.48,126.58,126.29,126.58,5300.0,115.1561,115.2471,114.9831,115.2471,5300.0
2014-05-02 13:20:00,126.44,126.52,126.06,126.16,5200.0,115.1197,115.1925,114.7737,114.8647,5200.0
2014-05-02 13:30:00,126.13,126.43,126.13,126.43,7000.0,114.8374,115.1106,114.8374,115.1106,7000.0
2014-05-02 13:40:00,126.45,126.72,126.45,126.72,2800.0,115.1288,115.3746,115.1288,115.3746,2800.0
2014-05-02 13:50:00,126.62,126.66,126.4,126.59,6100.0,115.2836,115.32,115.0833,115.2562,6100.0
2014-05-02 14:00:00,126.58,126.58,126.19,126.19,6100.0,115.2471,115.2471,114.8921,114.8921,6100.0
2014-05-02 14:10:00,126.23,126.52,126.14,126.52,7200.0,114.9285,115.1925,114.8465,115.1925,7200.0
2014-05-02 14:20:00,126.52,126.53,126.14,126.16,4900.0,115.1925,115.2016,114.8465,114.8647,4900.0
2014-05-02 14:30:00,126.27,126.45,126.16,126.27,6400.0,114.9649,115.1288,114.8647,114.9649,6400.0
2014-05-02 14:40:00,126.37,126.46,125.91,125.91,10400.0,115.0559,115.1379,114.6371,114.6371,10400.0
2014-05-02 14:50:00,125.99,126.01,125.76,125.76,9700.0,114.71,114.7282,114.5006,114.5006,9700.0
2014-05-02 15:00:00,125.84,125.91,125.74,125.88,12500.0,114.5734,114.6371,114.4823,114.6098,12500.0
2014-05-02 15:10:00,125.85,125.85,125.52,125.71,10200.0,114.5825,114.5825,114.282,114.455,10200.0
2014-05-02 15:20:00,125.76,126.12,125.75,126.01,18100.0,114.5006,114.8283,114.4915,114.7282,18100.0
2014-05-02 15:30:00,125.97,126.15,125.94,126.15,16000.0,114.6918,114.8556,114.6644,114.8556,16000.0
2014-05-02 15:40:00,126.15,126.26,126.08,126.2,27100.0,114.8556,114.9558,114.7919,114.9012,27100.0
2014-05-02 15:50:00,126.21,126.36,126.19,126.25,35600.0,114.9103,115.0468,114.8921,114.9467,35600.0
2014-05-05 09:30:00,124.92,125.15,123.71,124.43,11900.0,113.7358,113.9452,112.6341,113.2896,11900.0
2014-05-05 09:40:00,124.43,124.44,123.68,123.84,5400.0,113.2896,113.2987,112.6068,112.7525,5400.0
2014-05-05 09:50:00,123.8,125.2,123.8,125.2,5800.0,112.716,113.9907,112.716,113.9907,5800.0
2014-05-05 10:00:00,125.27,125.47,124.74,124.88,9300.0,114.0544,114.2365,113.5719,113.6993,9300.0
2014-05-05 10:10:00,124.71,125.52,124.45,125.37,11700.0,113.5446,114.282,113.3078,114.1455,11700.0
2014-05-05 10:20:00,125.42,125.59,125.02,125.02,5800.0,114.191,114.3458,113.8268,113.8268,5800.0
2014-05-05 10:30:00,125.18,125.91,125.18,125.75,5600.0,113.9725,114.6371,113.9725,114.4915,5600.0
2014-05-05 10:40:00,125.97,126.11,125.81,125.81,4400.0,114.6918,114.8192,114.5461,114.5461,4400.0
2014-05-05 10:50:00,125.84,125.99,125.26,125.26,4500.0,114.5734,114.71,114.0453,114.0453,4500.0
2014-05-05 11:00:00,125.24,125.31,124.58,124.88,9500.0,114.0271,114.0908,113.4262,113.6993,9500.0
2014-05-05 11:10:00,125.04,125.19,124.78,124.9,3100.0,113.845,113.9816,113.6083,113.7176,3100.0
2014-05-05 11:20:00,124.88,125.2,124.88,125.19,6100.0,113.6993,113.9907,113.6993,113.9816,6100.0
2014-05-05 11:30:00,125.18,125.26,125.03,125.03,3600.0,113.9725,114.0453,113.8359,113.8359,3600.0
2014-05-05 11:40:00,125.07,125.31,124.8,125.06,32000.0,113.8723,114.0908,113.6265,113.8632,32000.0
2014-05-05 11:50:00,125.1,125.21,124.88,124.94,29700.0,113.8996,113.9998,113.6993,113.754,29700.0
2014-05-05 12:00:00,124.91,124.95,124.54,124.78,49400.0,113.7267,113.7631,113.3898,113.6083,49400.0
2014-05-05 12:10:00,124.73,124.95,124.67,124.85,55600.0,113.5628,113.7631,113.5081,113.672,55600.0
2014-05-05 12:20:00,124.88,125.03,124.8,125.02,7900.0,113.6993,113.8359,113.6265,113.8268,7900.0
2014-05-05 12:30:00,124.98,125.3,124.92,125.03,17100.0,113.7904,114.0817,113.7358,113.8359,17100.0
2014-05-05 12:40:00,125.12,125.29,125.0,125.29,8400.0,113.9179,114.0726,113.8086,114.0726,8400.0
2014-05-05 12:50:00,125.27,125.34,124.93,124.94,7200.0,114.0544,114.1182,113.7449,113.754,7200.0
2014-05-05 13:00:00,124.9,125.06,124.85,125.01,9700.0,113.7176,113.8632,113.672,113.8177,9700.0
2014-05-05 13:10:00,124.96,124.96,124.51,124.53,8600.0,113.7722,113.7722,113.3625,113.3807,8600.0
2014-05-05 13:20:00,124.62,124.64,124.35,124.35,8200.0,113.4626,113.4808,113.2168,113.2168,8200.0
2014-05-05 13:30:00,124.36,124.49,124.21,124.29,11600.0,113.2259,113.3443,113.0893,113.1622,11600.0
2014-05-05 13:40:00,124.28,124.51,124.13,124.33,11300.0,113.1531,113.3625,113.0165,113.1986,11300.0
2014-05-05 13:50:00,124.3,124.34,124.14,124.14,23200.0,113.1713,113.2077,113.0256,113.0256,23200.0
2014-05-05 14:00:00,124.18,124.74,124.18,124.74,11300.0,113.062,113.5719,113.062,113.5719,11300.0
2014-05-05 14:10:00,124.71,124.85,124.65,124.85,9700.0,113.5446,113.672,113.4899,113.672,9700.0
2014-05-05 14:20:00,124.88,124.91,124.76,124.79,21200.0,113.6993,113.7267,113.5901,113.6174,21200.0
2014-05-05 14:30:00,124.8,125.22,124.8,124.92,7300.0,113.6265,114.0089,113.6265,113.7358,7300.0
2014-05-05 14:40:00,125.04,125.52,124.98,125.41,6400.0,113.845,114.282,113.7904,114.1819,6400.0
2014-05-05 14:50:00,125.41,125.43,125.07,125.14,9200.0,114.1819,114.2001,113.8723,113.9361,9200.0
2014-05-05 15:00:00,125.14,125.22,124.95,125.02,8900.0,113.9361,114.0089,113.7631,113.8268,8900.0
2014-05-05 15:10:00,125.02,125.32,125.02,125.32,27200.0,113.8268,114.1,113.8268,114.1,27200.0
2014-05-05 15:20:00,125.3,125.44,125.25,125.41,15000.0,114.0817,114.2092,114.0362,114.1819,15000.0
2014-05-05 15:30:00,125.47,125.95,125.46,125.95,20300.0,114.2365,114.6735,114.2274,114.6735,20300.0
2014-05-05 15:40:00,125.94,126.06,125.85,125.98,38900.0,114.6644,114.7737,114.5825,114.7009,38900.0
2014-05-05 15:50:00,125.95,126.05,125.76,125.77,37600.0,114.6735,114.7646,114.5006,114.5097,37600.0
2014-05-06 09:30:00,125.21,126.11,124.8,125.05,3400.0,113.9998,114.8192,113.6265,113.8541,3400.0
2014-05-06 09:40:00,124.63,125.31,124.6,125.1,4900.0,113.4717,114.0908,113.4444,113.8996,4900.0
2014-05-06 09:50:00,125.11,125.11,124.64,124.92,1500.0,113.9088,113.9088,113.4808,113.7358,1500.0
2014-05-06 10:00:00,124.95,125.48,124.85,125.11,72000.0,113.7631,114.2456,113.672,113.9088,72000.0
2014-05-06 10:10:00,125.12,126.19,125.05,126.07,9600.0,113.9179,114.8921,113.8541,114.7828,9600.0
2014-05-06 10:20:00,125.96,126.68,125.96,126.68,13100.0,114.6827,115.3382,114.6827,115.3382,13100.0
2014-05-06 10:30:00,126.54,127.05,126.52,126.52,5400.0,115.2107,115.6751,115.1925,115.1925,5400.0
2014-05-06 10:40:00,126.45,126.86,126.32,126.69,85200.0,115.1288,115.5021,115.0104,115.3473,85200.0
2014-05-06 10:50:00,126.69,126.94,126.56,126.56,15100.0,115.3473,115.5749,115.2289,115.2289,15100.0
2014-05-06 11:00:00,126.5,126.59,125.76,125.83,12400.0,115.1743,115.2562,114.5006,114.5643,12400.0
2014-05-06 11:10:00,125.85,126.04,125.69,125.7,3800.0,114.5825,114.7555,114.4368,114.4459,3800.0
2014-05-06 11:20:00,125.65,125.97,125.65,125.82,6300.0,114.4004,114.6918,114.4004,114.5552,6300.0
2014-05-06 11:30:00,125.73,125.98,125.41,125.43,21600.0,114.4732,114.7009,114.1819,114.2001,21600.0
2014-05-06 11:40:00,125.5,125.63,125.33,125.49,4300.0,114.2638,114.3822,114.1091,114.2547,4300.0
2014-05-06 11:50:00,125.66,125.66,125.31,125.46,6100.0,114.4095,114.4095,114.0908,114.2274,6100.0
2014-05-06 12:00:00,125.51,125.67,125.36,125.66,13300.0,114.2729,114.4186,114.1364,114.4095,13300.0
2014-05-06 12:10:00,125.67,125.76,125.49,125.64,6100.0,114.4186,114.5006,114.2547,114.3913,6100.0
2014-05-06 12:20:00,125.74,125.81,125.52,125.64,3700.0,114.4823,114.5461,114.282,114.3913,3700.0
2014-05-06 12:30:00,125.49,125.95,125.49,125.95,2500.0,114.2547,114.6735,114.2547,114.6735,2500.0
2014-05-06 12:40:00,125.95,125.98,125.82,125.84,3800.0,114.6735,114.7009,114.5552,114.5734,3800.0
2014-05-06 12:50:00,125.84,125.84,125.56,125.7,3500.0,114.5734,114.5734,114.3185,114.4459,3500.0
2014-05-06 13:00:00,125.69,125.69,125.52,125.52,17300.0,114.4368,114.4368,114.282,114.282,17300.0
2014-05-06 13:10:00,125.47,125.59,125.39,125.57,2100.0,114.2365,114.3458,114.1637,114.3276,2100.0
2014-05-06 13:20:00,125.59,125.68,125.33,125.44,6300.0,114.3458,114.4277,114.1091,114.2092,6300.0
2014-05-06 13:30:00,125.5,125.6,125.1,125.25,3700.0,114.2638,114.3549,113.8996,114.0362,3700.0
2014-05-06 13:40:00,125.1,125.14,124.77,124.81,4100.0,113.8996,113.9361,113.5992,113.6356,4100.0
2014-05-06 13:50:00,124.88,125.01,124.72,124.72,3300.0,113.6993,113.8177,113.5537,113.5537,3300.0
2014-05-06 14:00:00,124.72,124.82,124.56,124.7,4000.0,113.5537,113.6447,113.408,113.5355,4000.0
2014-05-06 14:10:00,124.7,124.95,124.65,124.94,7200.0,113.5355,113.7631,113.4899,113.754,7200.0
2014-05-06 14:20:00,124.92,124.92,124.36,124.36,3500.0,113.7358,113.7358,113.2259,113.2259,3500.0
2014-05-06 14:30:00,124.32,124.47,124.3,124.44,1800.0,113.1895,113.3261,113.1713,113.2987,1800.0
2014-05-06 14:40:00,124.39,124.63,124.32,124.48,6800.0,113.2532,113.4717,113.1895,113.3352,6800.0
2014-05-06 14:50:00,124.4,124.66,124.38,124.54,57400.0,113.2623,113.499,113.2441,113.3898,57400.0
2014-05-06 15:00:00,124.52,124.54,124.39,124.42,3500.0,113.3716,113.3898,113.2532,113.2805,3500.0
2014-05-06 15:10:00,124.39,124.59,124.36,124.57,4000.0,113.2532,113.4353,113.2259,113.4171,4000.0
2014-05-06 15:20:00,124.57,124.6,124.36,124.36,9700.0,113.4171,113.4444,113.2259,113.2259,9700.0
2014-05-06 15:30:00,124.36,124.52,124.32,124.46,10800.0,113.2259,113.3716,113.1895,113.3169,10800.0
2014-05-06 15:40:00,124.48,124.48,124.16,124.2,17500.0,113.3352,113.3352,113.0438,113.0802,17500.0
2014-05-06 15:50:00,124.2,124.22,123.99,124.08,48100.0,113.0802,113.0984,112.889,112.971,48100.0
2014-05-07 09:30:00,124.22,124.95,123.96,124.51,11000.0,113.0984,113.7631,112.8617,113.3625,11000.0
2014-05-07 09:40:00,124.5,124.5,123.96,124.29,21100.0,113.3534,113.3534,112.8617,113.1622,21100.0
2014-05-07 09:50:00,124.37,124.45,123.85,123.91,17400.0,113.235,113.3078,112.7616,112.8162,17400.0
2014-05-07 10:00:00,123.88,123.88,122.7,122.72,12100.0,112.7889,112.7889,111.7145,111.7327,12100.0
2014-05-07 10:10:00,122.63,122.63,122.15,122.33,13200.0,111.6508,111.6508,111.2138,111.3777,13200.0
2014-05-07 10:20:00,122.31,122.75,121.67,122.75,18400.0,111.3594,111.76,110.7767,111.76,18400.0
2014-05-07 10:30:00,122.79,123.75,122.79,123.43,9100.0,111.7965,112.6705,111.7965,112.3792,9100.0
2014-05-07 10:40:00,123.48,123.59,122.91,123.29,5300.0,112.4247,112.5248,111.9057,112.2517,5300.0
2014-05-07 10:50:00,123.31,123.31,122.5,122.63,22500.0,112.2699,112.2699,111.5324,111.6508,22500.0
2014-05-07 11:00:00,122.56,122.71,122.42,122.65,15400.0,111.5871,111.7236,111.4596,111.669,15400.0
2014-05-07 11:10:00,122.65,122.74,122.36,122.44,11000.0,111.669,111.7509,111.405,111.4778,11000.0
2014-05-07 11:20:00,122.34,122.48,122.0,122.24,8000.0,111.3868,111.5142,111.0772,111.2957,8000.0
2014-05-07 11:30:00,122.3,122.48,122.07,122.41,24700.0,111.3503,111.5142,111.1409,111.4505,24700.0
2014-05-07 11:40:00,122.52,122.83,122.49,122.73,42300.0,111.5506,111.8329,111.5233,111.7418,42300.0
2014-05-07 11:50:00,122.67,122.86,122.66,122.71,6000.0,111.6872,111.8602,111.6781,111.7236,6000.0
2014-05-07 12:00:00,122.64,122.76,122.44,122.63,9400.0,111.6599,111.7692,111.4778,111.6508,9400.0
2014-05-07 12:10:00,122.65,123.05,122.62,123.0,10000.0,111.669,112.0332,111.6417,111.9877,10000.0
2014-05-07 12:20:00,122.99,123.02,122.65,122.66,10700.0,111.9786,112.0059,111.669,111.6781,10700.0
2014-05-07 12:30:00,122.64,122.8,122.47,122.64,5300.0,111.6599,111.8056,111.5051,111.6599,5300.0
2014-05-07 12:40:00,122.7,122.75,122.35,122.53,7500.0,111.7145,111.76,111.3959,111.5597,7500.0
2014-05-07 12:50:00,122.56,122.56,122.09,122.24,7400.0,111.5871,111.5871,111.1591,111.2957,7400.0
2014-05-07 13:00:00,122.25,122.46,121.98,122.12,5300.0,111.3048,111.496,111.059,111.1865,5300.0
2014-05-07 13:10:00,122.16,122.63,122.15,122.61,13100.0,111.2229,111.6508,111.2138,111.6326,13100.0
2014-05-07 13:20:00,122.54,122.55,122.11,122.11,12800.0,111.5688,111.578,111.1773,111.1773,12800.0
2014-05-07 13:30:00,122.21,122.5,122.21,122.4,17700.0,111.2684,111.5324,111.2684,111.4414,17700.0
2014-05-07 13:40:00,122.4,122.48,122.07,122.07,8200.0,111.4414,111.5142,111.1409,111.1409,8200.0
2014-05-07 13:50:00,122.01,122.13,121.56,121.67,8500.0,111.0863,111.1956,110.6766,110.7767,8500.0
2014-05-07 14:00:00,121.59,121.99,121.58,121.92,6400.0,110.7039,111.0681,110.6948,111.0044,6400.0
2014-05-07 14:10:00,122.09,122.33,121.85,122.3,9800.0,111.1591,111.3777,110.9406,111.3503,9800.0
2014-05-07 14:20:00,122.33,122.35,121.9,122.2,7700.0,111.3777,111.3959,110.9861,111.2593,7700.0
2014-05-07 14:30:00,122.18,122.19,121.95,122.15,5700.0,111.2411,111.2502,111.0317,111.2138,5700.0
2014-05-07 14:40:00,122.19,122.33,121.99,121.99,6800.0,111.2502,111.3777,111.0681,111.0681,6800.0
2014-05-07 14:50:00,122.0,122.09,121.82,122.05,16200.0,111.0772,111.1591,110.9133,111.1227,16200.0
2014-05-07 15:00:00,121.98,122.13,121.76,121.95,12500.0,111.059,111.1956,110.8587,111.0317,12500.0
2014-05-07 15:10:00,121.93,122.1,121.93,122.03,9000.0,111.0135,111.1682,111.0135,111.1045,9000.0
2014-05-07 15:20:00,122.02,122.07,121.8,121.94,13200.0,111.0954,111.1409,110.8951,111.0226,13200.0
2014-05-07 15:30:00,121.9,122.32,121.9,122.32,12300.0,110.9861,111.3685,110.9861,111.3685,12300.0
2014-05-07 15:40:00,122.37,122.67,122.26,122.39,15600.0,111.4141,111.6872,111.3139,111.4323,15600.0
2014-05-07 15:50:00,122.39,122.52,122.27,122.45,53300.0,111.4323,111.5506,111.323,111.4869,53300.0
2014-05-08 09:30:00,122.31,122.83,122.31,122.71,2500.0,111.3594,111.8329,111.3594,111.7236,2500.0
2014-05-08 09:40:00,122.41,123.51,122.41,123.5,6300.0,111.4505,112.452,111.4505,112.4429,6300.0
2014-05-08 09:50:00,123.51,123.73,123.26,123.28,6300.0,112.452,112.6523,112.2244,112.2426,6300.0
2014-05-08 10:00:00,123.27,123.49,123.22,123.42,10300.0,112.2335,112.4338,112.188,112.3701,10300.0
2014-05-08 10:10:00,123.33,123.63,123.22,123.23,16700.0,112.2881,112.5613,112.188,112.1971,16700.0
2014-05-08 10:20:00,123.23,123.38,123.01,123.03,7800.0,112.1971,112.3336,111.9968,112.015,7800.0
2014-05-08 10:30:00,123.14,123.14,122.94,123.11,600.0,112.1151,112.1151,111.933,112.0878,600.0
2014-05-08 10:40:00,123.11,123.11,122.52,122.69,3800.0,112.0878,112.0878,111.5506,111.7054,3800.0
2014-05-08 10:50:00,122.7,122.89,122.66,122.66,2000.0,111.7145,111.8875,111.6781,111.6781,2000.0
2014-05-08 11:00:00,122.68,122.79,122.48,122.62,4000.0,111.6963,111.7965,111.5142,111.6417,4000.0
2014-05-08 11:10:00,122.76,122.76,122.49,122.56,13400.0,111.7692,111.7692,111.5233,111.5871,13400.0
2014-05-08 11:20:00,122.55,122.7,122.33,122.41,4100.0,111.578,111.7145,111.3777,111.4505,4100.0
2014-05-08 11:30:00,122.48,122.86,122.48,122.75,4200.0,111.5142,111.8602,111.5142,111.76,4200.0
2014-05-08 11:40:00,122.77,122.94,122.64,122.84,3800.0,111.7783,111.933,111.6599,111.842,3800.0
2014-05-08 11:50:00,122.94,122.99,122.86,122.92,11500.0,111.933,111.9786,111.8602,111.9148,11500.0
2014-05-08 12:00:00,122.89,122.92,122.54,122.79,11100.0,111.8875,111.9148,111.5688,111.7965,11100.0
2014-05-08 12:10:00,122.73,122.87,122.5,122.68,6400.0,111.7418,111.8693,111.5324,111.6963,6400.0
2014-05-08 12:20:00,122.62,122.82,122.52,122.79,10400.0,111.6417,111.8238,111.5506,111.7965,10400.0
2014-05-08 12:30:00,122.79,122.82,122.72,122.82,5300.0,111.7965,111.8238,111.7327,111.8238,5300.0
2014-05-08 12:40:00,122.8,122.82,122.52,122.76,9300.0,111.8056,111.8238,111.5506,111.7692,9300.0
2014-05-08 12:50:00,122.74,122.74,122.25,122.45,14900.0,111.7509,111.7509,111.3048,111.4869,14900.0
2014-05-08 13:00:00,122.4,122.45,122.22,122.3,6800.0,111.4414,111.4869,111.2775,111.3503,6800.0
2014-05-08 13:10:00,122.18,122.45,121.87,122.14,21300.0,111.2411,111.4869,110.9588,111.2047,21300.0
2014-05-08 13:20:00,122.07,122.12,121.6,122.07,13700.0,111.1409,111.1865,110.713,111.1409,13700.0
2014-05-08 13:30:00,121.95,122.02,121.89,121.98,5500.0,111.0317,111.0954,110.977,111.059,5500.0
2014-05-08 13:40:00,121.93,121.98,121.2,121.28,33400.0,111.0135,111.059,110.3488,110.4217,33400.0
2014-05-08 13:50:00,121.38,121.75,121.08,121.68,22300.0,110.5127,110.8496,110.2396,110.7858,22300.0
2014-05-08 14:00:00,121.59,121.79,121.44,121.62,13600.0,110.7039,110.886,110.5673,110.7312,13600.0
2014-05-08 14:10:00,121.62,121.69,121.2,121.35,41000.0,110.7312,110.795,110.3488,110.4854,41000.0
2014-05-08 14:20:00,121.29,121.35,120.76,121.26,53900.0,110.4308,110.4854,109.9482,110.4034,53900.0
2014-05-08 14:30:00,121.22,121.39,120.96,120.97,5300.0,110.367,110.5218,110.1303,110.1394,5300.0
2014-05-08 14:40:00,121.08,121.12,120.5,120.66,6600.0,110.2396,110.276,109.7115,109.8572,6600.0
2014-05-08 14:50:00,120.77,120.91,120.45,120.57,7400.0,109.9573,110.0848,109.666,109.7752,7400.0
2014-05-08 15:00:00,120.49,120.49,119.98,120.02,15500.0,109.7024,109.7024,109.238,109.2745,15500.0
2014-05-08 15:10:00,119.95,120.24,119.91,120.24,12500.0,109.2107,109.4748,109.1743,109.4748,12500.0
2014-05-08 15:20:00,120.14,120.27,120.09,120.14,14200.0,109.3837,109.5021,109.3382,109.3837,14200.0
2014-05-08 15:30:00,120.14,120.16,119.95,120.04,28600.0,109.3837,109.4019,109.2107,109.2927,28600.0
2014-05-08 15:40:00,120.01,120.11,119.71,119.71,91300.0,109.2654,109.3564,108.9922,108.9922,91300.0
2014-05-08 15:50:00,119.77,119.97,119.65,119.93,71700.0,109.0469,109.2289,108.9376,109.1925,71700.0
2014-05-09 09:30:00,119.53,120.0,119.14,119.42,12600.0,108.8283,109.2563,108.4733,108.7282,12600.0
2014-05-09 09:40:00,119.17,119.64,118.92,119.36,44800.0,108.5006,108.9285,108.273,108.6736,44800.0
2014-05-09 09:50:00,119.23,119.42,118.92,119.0,10500.0,108.5552,108.7282,108.273,108.3458,10500.0
2014-05-09 10:00:00,118.84,119.54,118.66,119.36,18400.0,108.2001,108.8374,108.0362,108.6736,18400.0
2014-05-09 10:10:00,119.36,119.64,119.06,119.06,10100.0,108.6736,108.9285,108.4004,108.4004,10100.0
2014-05-09 10:20:00,119.23,119.55,119.06,119.1,6700.0,108.5552,108.8465,108.4004,108.4368,6700.0
2014-05-09 10:30:00,119.15,119.24,118.86,119.07,41300.0,108.4824,108.5643,108.2183,108.4095,41300.0
2014-05-09 10:40:00,119.16,119.2,118.86,119.0,11200.0,108.4915,108.5279,108.2183,108.3458,11200.0
2014-05-09 10:50:00,119.0,119.0,118.52,118.57,14900.0,108.3458,108.3458,107.9088,107.9543,14900.0
2014-05-09 11:00:00,118.52,118.7,117.98,117.98,27500.0,107.9088,108.0726,107.4171,107.4171,27500.0
2014-05-09 11:10:00,118.07,118.55,118.01,118.33,9000.0,107.4991,107.9361,107.4444,107.7358,9000.0
2014-05-09 11:20:00,118.26,118.33,117.97,118.15,10300.0,107.672,107.7358,107.408,107.5719,10300.0
2014-05-09 11:30:00,118.23,118.64,118.15,118.44,7900.0,107.6447,108.018,107.5719,107.8359,7900.0
2014-05-09 11:40:00,118.48,118.53,118.25,118.42,5100.0,107.8723,107.9179,107.6629,107.8177,5100.0
2014-05-09 11:50:00,118.4,118.46,118.3,118.31,18100.0,107.7995,107.8541,107.7085,107.7176,18100.0
2014-05-09 12:00:00,118.37,118.37,117.75,117.82,23700.0,107.7722,107.7722,107.2077,107.2714,23700.0
2014-05-09 12:10:00,117.85,117.9,117.62,117.79,21100.0,107.2988,107.3443,107.0893,107.2441,21100.0
2014-05-09 12:20:00,117.79,117.97,117.6,117.82,20700.0,107.2441,107.408,107.0711,107.2714,20700.0
2014-05-09 12:30:00,117.84,118.75,117.7,118.75,19900.0,107.2896,108.1182,107.1622,108.1182,19900.0
2014-05-09 12:40:00,118.82,118.82,118.44,118.69,8500.0,108.1819,108.1819,107.8359,108.0635,8500.0
2014-05-09 12:50:00,118.73,118.86,118.55,118.55,4400.0,108.1,108.2183,107.9361,107.9361,4400.0
2014-05-09 13:00:00,118.6,118.65,118.47,118.54,8200.0,107.9816,108.0271,107.8632,107.927,8200.0
2014-05-09 13:10:00,118.54,118.62,118.36,118.36,5100.0,107.927,107.9998,107.7631,107.7631,5100.0
2014-05-09 13:20:00,118.32,118.55,118.23,118.54,5700.0,107.7267,107.9361,107.6447,107.927,5700.0
2014-05-09 13:30:00,118.57,118.74,118.25,118.33,12700.0,107.9543,108.1091,107.6629,107.7358,12700.0
2014-05-09 13:40:00,118.45,118.45,117.97,118.21,7800.0,107.845,107.845,107.408,107.6265,7800.0
2014-05-09 13:50:00,118.27,118.31,118.09,118.18,5800.0,107.6811,107.7176,107.5173,107.5992,5800.0
2014-05-09 14:00:00,118.25,118.54,118.24,118.48,7800.0,107.6629,107.927,107.6538,107.8723,7800.0
2014-05-09 14:10:00,118.48,118.65,118.19,118.19,4400.0,107.8723,108.0271,107.6083,107.6083,4400.0
2014-05-09 14:20:00,118.18,118.61,118.18,118.47,5200.0,107.5992,107.9907,107.5992,107.8632,5200.0
2014-05-09 14:30:00,118.54,118.7,118.53,118.7,3400.0,107.927,108.0726,107.9179,108.0726,3400.0
2014-05-09 14:40:00,118.72,118.72,118.55,118.63,4100.0,108.0909,108.0909,107.9361,108.0089,4100.0
2014-05-09 14:50:00,118.66,118.96,118.59,118.9,8800.0,108.0362,108.3094,107.9725,108.2547,8800.0
2014-05-09 15:00:00,118.93,119.34,118.93,119.34,28600.0,108.2821,108.6553,108.2821,108.6553,28600.0
2014-05-09 15:10:00,119.28,119.33,119.1,119.18,9500.0,108.6007,108.6462,108.4368,108.5097,9500.0
2014-05-09 15:20:00,119.06,119.21,118.96,118.96,11900.0,108.4004,108.537,108.3094,108.3094,11900.0
2014-05-09 15:30:00,118.98,119.04,118.83,119.03,11100.0,108.3276,108.3822,108.191,108.3731,11100.0
2014-05-09 15:40:00,119.04,119.22,119.01,119.06,18200.0,108.3822,108.5461,108.3549,108.4004,18200.0
2014-05-09 15:50:00,119.07,119.09,118.72,118.9,39700.0,108.4095,108.4277,108.0909,108.2547,39700.0
2014-05-12 09:30:00,119.87,120.6,119.02,120.34,6600.0,109.1379,109.8025,108.364,109.5658,6600.0
2014-05-12 09:40:00,120.69,121.61,120.67,121.43,31600.0,109.8845,110.7221,109.8663,110.5582,31600.0
2014-05-12 09:50:00,121.44,122.12,121.44,122.03,19000.0,110.5673,111.1865,110.5673,111.1045,19000.0
2014-05-12 10:00:00,122.06,122.91,122.06,122.84,18500.0,111.1318,111.9057,111.1318,111.842,18500.0
2014-05-12 10:10:00,122.83,123.46,122.72,123.45,21700.0,111.8329,112.4065,111.7327,112.3974,21700.0
2014-05-12 10:20:00,123.3,123.34,122.75,122.88,10000.0,112.2608,112.2972,111.76,111.8784,10000.0
2014-05-12 10:30:00,122.9,123.2,122.83,122.98,8500.0,111.8966,112.1698,111.8329,111.9695,8500.0
2014-05-12 10:40:00,123.06,123.26,122.96,123.05,10800.0,112.0423,112.2244,111.9512,112.0332,10800.0
2014-05-12 10:50:00,123.02,123.13,122.87,122.93,8300.0,112.0059,112.106,111.8693,111.9239,8300.0
2014-05-12 11:00:00,122.96,123.09,122.86,123.02,6900.0,111.9512,112.0696,111.8602,112.0059,6900.0
2014-05-12 11:10:00,123.07,123.11,122.42,122.44,14600.0,112.0514,112.0878,111.4596,111.4778,14600.0
2014-05-12 11:20:00,122.39,122.4,121.99,122.11,10400.0,111.4323,111.4414,111.0681,111.1773,10400.0
2014-05-12 11:30:00,122.0,122.6,122.0,122.08,6200.0,111.0772,111.6235,111.0772,111.15,6200.0
2014-05-12 11:40:00,122.14,122.4,122.07,122.07,4900.0,111.2047,111.4414,111.1409,111.1409,4900.0
2014-05-12 11:50:00,122.16,122.16,121.84,121.9,4700.0,111.2229,111.2229,110.9315,110.9861,4700.0
2014-05-12 12:00:00,121.84,121.84,121.6,121.82,3300.0,110.9315,110.9315,110.713,110.9133,3300.0
2014-05-12 12:10:00,121.81,121.9,121.75,121.9,3200.0,110.9042,110.9861,110.8496,110.9861,3200.0
2014-05-12 12:20:00,121.87,122.01,121.67,121.67,7700.0,110.9588,111.0863,110.7767,110.7767,7700.0
2014-05-12 12:30:00,121.79,121.95,121.69,121.88,24800.0,110.886,111.0317,110.795,110.9679,24800.0
2014-05-12 12:40:00,121.87,122.01,121.87,122.01,2300.0,110.9588,111.0863,110.9588,111.0863,2300.0
2014-05-12 12:50:00,121.98,122.15,121.97,122.15,4800.0,111.059,111.2138,111.0499,111.2138,4800.0
2014-05-12 13:00:00,122.21,122.35,122.14,122.35,2400.0,111.2684,111.3959,111.2047,111.3959,2400.0
2014-05-12 13:10:00,122.32,122.47,122.32,122.44,4000.0,111.3685,111.5051,111.3685,111.4778,4000.0
2014-05-12 13:20:00,122.41,122.51,122.31,122.46,9900.0,111.4505,111.5415,111.3594,111.496,9900.0
2014-05-12 13:30:00,122.44,122.69,122.41,122.69,3800.0,111.4778,111.7054,111.4505,111.7054,3800.0
2014-05-12 13:40:00,122.72,122.74,122.61,122.69,3600.0,111.7327,111.7509,111.6326,111.7054,3600.0
2014-05-12 13:50:00,122.7,122.9,122.65,122.73,6500.0,111.7145,111.8966,111.669,111.7418,6500.0
2014-05-12 14:00:00,122.7,122.8,122.62,122.8,4000.0,111.7145,111.8056,111.6417,111.8056,4000.0
2014-05-12 14:10:00,122.74,122.75,122.62,122.64,6500.0,111.7509,111.76,111.6417,111.6599,6500.0
2014-05-12 14:20:00,122.64,122.76,122.64,122.66,6500.0,111.6599,111.7692,111.6599,111.6781,6500.0
2014-05-12 14:30:00,122.66,122.66,122.47,122.47,8100.0,111.6781,111.6781,111.5051,111.5051,8100.0
2014-05-12 14:40:00,122.52,122.57,122.45,122.46,3800.0,111.5506,111.5962,111.4869,111.496,3800.0
2014-05-12 14:50:00,122.43,122.64,122.39,122.64,6300.0,111.4687,111.6599,111.4323,111.6599,6300.0
2014-05-12 15:00:00,122.64,122.93,122.61,122.67,10900.0,111.6599,111.9239,111.6326,111.6872,10900.0
2014-05-12 15:10:00,122.67,122.71,122.43,122.5,8000.0,111.6872,111.7236,111.4687,111.5324,8000.0
2014-05-12 15:20:00,122.44,122.45,122.28,122.35,4000.0,111.4778,111.4869,111.3321,111.3959,4000.0
2014-05-12 15:30:00,122.32,122.39,122.28,122.38,8900.0,111.3685,111.4323,111.3321,111.4232,8900.0
2014-05-12 15:40:00,122.39,122.49,122.36,122.49,9700.0,111.4323,111.5233,111.405,111.5233,9700.0
2014-05-12 15:50:00,122.48,122.57,122.43,122.46,26000.0,111.5142,111.5962,111.4687,111.496,26000.0
2014-05-13 09:30:00,121.99,122.84,121.99,122.7,3400.0,111.0681,111.842,111.0681,111.7145,3400.0
2014-05-13 09:40:00,122.75,123.22,122.42,122.42,20700.0,111.76,112.188,111.4596,111.4596,20700.0
2014-05-13 09:50:00,122.42,122.91,122.21,122.35,6300.0,111.4596,111.9057,111.2684,111.3959,6300.0
2014-05-13 10:00:00,122.18,122.27,121.95,122.0,5800.0,111.2411,111.323,111.0317,111.0772,5800.0
2014-05-13 10:10:00,121.92,122.25,121.85,121.94,5700.0,111.0044,111.3048,110.9406,111.0226,5700.0
2014-05-13 10:20:00,122.03,122.19,121.76,122.19,3100.0,111.1045,111.2502,110.8587,111.2502,3100.0
2014-05-13 10:30:00,122.2,122.33,122.1,122.24,2500.0,111.2593,111.3777,111.1682,111.2957,2500.0
2014-05-13 10:40:00,122.26,122.38,122.19,122.23,6200.0,111.3139,111.4232,111.2502,111.2866,6200.0
2014-05-13 10:50:00,122.32,122.46,122.19,122.19,3400.0,111.3685,111.496,111.2502,111.2502,3400.0
2014-05-13 11:00:00,122.13,122.23,121.86,121.9,5900.0,111.1956,111.2866,110.9497,110.9861,5900.0
2014-05-13 11:10:00,121.9,121.9,121.5,121.5,2400.0,110.9861,110.9861,110.622,110.622,2400.0
2014-05-13 11:20:00,121.64,121.71,121.56,121.57,2700.0,110.7494,110.8132,110.6766,110.6857,2700.0
2014-05-13 11:30:00,121.58,121.58,121.1,121.2,3400.0,110.6948,110.6948,110.2578,110.3488,3400.0
2014-05-13 11:40:00,121.14,121.31,121.0,121.0,4900.0,110.2942,110.449,110.1667,110.1667,4900.0
2014-05-13 11:50:00,121.13,121.39,120.97,121.31,3400.0,110.2851,110.5218,110.1394,110.449,3400.0
2014-05-13 12:00:00,121.17,121.25,121.08,121.08,8600.0,110.3215,110.3943,110.2396,110.2396,8600.0
2014-05-13 12:10:00,121.13,121.24,121.05,121.1,1100.0,110.2851,110.3852,110.2123,110.2578,1100.0
2014-05-13 12:20:00,121.12,121.12,120.92,121.11,1300.0,110.276,110.276,110.0939,110.2669,1300.0
2014-05-13 12:30:00,121.08,121.1,120.94,120.99,2900.0,110.2396,110.2578,110.1121,110.1576,2900.0
2014-05-13 12:40:00,121.02,121.2,120.97,121.15,2600.0,110.1849,110.3488,110.1394,110.3033,2600.0
2014-05-13 12:50:00,121.14,121.2,120.99,121.1,2900.0,110.2942,110.3488,110.1576,110.2578,2900.0
2014-05-13 13:00:00,121.09,121.16,120.85,120.95,18700.0,110.2487,110.3124,110.0302,110.1212,18700.0
2014-05-13 13:10:00,121.06,121.12,120.95,121.0,10300.0,110.2214,110.276,110.1212,110.1667,10300.0
2014-05-13 13:20:00,121.1,121.11,120.79,120.79,3100.0,110.2578,110.2669,109.9755,109.9755,3100.0
2014-05-13 13:30:00,120.79,120.89,120.65,120.65,11000.0,109.9755,110.0666,109.8481,109.8481,11000.0
2014-05-13 13:40:00,120.74,120.86,120.65,120.74,3300.0,109.93,110.0393,109.8481,109.93,3300.0
2014-05-13 13:50:00,120.68,120.82,120.67,120.81,3300.0,109.8754,110.0028,109.8663,109.9937,3300.0
2014-05-13 14:00:00,120.86,120.9,120.66,120.82,18900.0,110.0393,110.0757,109.8572,110.0028,18900.0
2014-05-13 14:10:00,120.82,120.93,120.73,120.73,6100.0,110.0028,110.103,109.9209,109.9209,6100.0
2014-05-13 14:20:00,120.78,121.0,120.76,120.96,6200.0,109.9664,110.1667,109.9482,110.1303,6200.0
2014-05-13 14:30:00,120.99,121.08,120.89,121.05,12900.0,110.1576,110.2396,110.0666,110.2123,12900.0
2014-05-13 14:40:00,121.08,121.12,121.02,121.07,2800.0,110.2396,110.276,110.1849,110.2305,2800.0
2014-05-13 14:50:00,121.02,121.07,120.97,121.03,5200.0,110.1849,110.2305,110.1394,110.194,5200.0
2014-05-13 15:00:00,120.99,121.0,120.78,120.83,4400.0,110.1576,110.1667,109.9664,110.0119,4400.0
2014-05-13 15:10:00,120.82,120.82,120.54,120.69,5300.0,110.0028,110.0028,109.7479,109.8845,5300.0
2014-05-13 15:20:00,120.67,120.67,120.41,120.61,6400.0,109.8663,109.8663,109.6296,109.8116,6400.0
2014-05-13 15:30:00,120.6,120.7,120.54,120.66,9600.0,109.8025,109.8936,109.7479,109.8572,9600.0
2014-05-13 15:40:00,120.67,120.72,120.53,120.55,11900.0,109.8663,109.9118,109.7388,109.757,11900.0
2014-05-13 15:50:00,120.53,120.55,120.45,120.53,29200.0,109.7388,109.757,109.666,109.7388,29200.0
2014-05-14 09:30:00,120.36,120.36,119.66,120.15,3800.0,109.584,109.584,108.9467,109.3928,3800.0
2014-05-14 09:40:00,120.2,120.42,119.85,119.9,11500.0,109.4384,109.6387,109.1197,109.1652,11500.0
2014-05-14 09:50:00,120.12,120.38,119.66,120.23,11000.0,109.3655,109.6022,108.9467,109.4657,11000.0
2014-05-14 10:00:00,120.4,120.77,120.38,120.77,2500.0,109.6204,109.9573,109.6022,109.9573,2500.0
2014-05-14 10:10:00,120.56,120.69,120.19,120.19,2500.0,109.7661,109.8845,109.4292,109.4292,2500.0
2014-05-14 10:20:00,120.1,120.26,120.1,120.26,1500.0,109.3473,109.493,109.3473,109.493,1500.0
2014-05-14 10:30:00,120.2,120.34,119.76,119.89,4500.0,109.4384,109.5658,109.0377,109.1561,4500.0
2014-05-14 10:40:00,119.98,120.28,119.79,120.28,3100.0,109.238,109.5112,109.0651,109.5112,3100.0
2014-05-14 10:50:00,120.41,120.41,119.61,119.61,2500.0,109.6296,109.6296,108.9012,108.9012,2500.0
2014-05-14 11:00:00,119.63,119.71,119.28,119.61,20900.0,108.9194,108.9922,108.6007,108.9012,20900.0
2014-05-14 11:10:00,119.56,119.62,119.47,119.52,900.0,108.8557,108.9103,108.7737,108.8192,900.0
2014-05-14 11:20:00,119.62,119.7,119.58,119.58,1200.0,108.9103,108.9831,108.8739,108.8739,1200.0
2014-05-14 11:30:00,119.56,119.89,119.56,119.89,900.0,108.8557,109.1561,108.8557,109.1561,900.0
2014-05-14 11:40:00,119.89,120.02,119.89,119.98,1600.0,109.1561,109.2745,109.1561,109.238,1600.0
2014-05-14 11:50:00,119.93,119.96,119.4,119.42,1100.0,109.1925,109.2198,108.71,108.7282,1100.0
2014-05-14 12:00:00,119.38,119.51,119.38,119.49,900.0,108.6918,108.8101,108.6918,108.7919,900.0
2014-05-14 12:10:00,119.53,119.57,119.21,119.46,2000.0,108.8283,108.8648,108.537,108.7646,2000.0
2014-05-14 12:20:00,119.3,119.43,119.3,119.43,400.0,108.6189,108.7373,108.6189,108.7373,400.0
2014-05-14 12:30:00,119.32,119.66,119.26,119.55,8800.0,108.6371,108.9467,108.5825,108.8465,8800.0
2014-05-14 12:40:00,119.6,119.7,119.47,119.55,11000.0,108.8921,108.9831,108.7737,108.8465,11000.0
2014-05-14 12:50:00,119.62,119.62,119.4,119.48,4000.0,108.9103,108.9103,108.71,108.7828,4000.0
2014-05-14 13:00:00,119.48,119.71,119.41,119.68,15700.0,108.7828,108.9922,108.7191,108.9649,15700.0
2014-05-14 13:10:00,119.61,119.84,119.61,119.73,7400.0,108.9012,109.1106,108.9012,109.0104,7400.0
2014-05-14 13:20:00,119.81,119.83,119.59,119.77,9000.0,109.0833,109.1015,108.883,109.0469,9000.0
2014-05-14 13:30:00,119.74,119.87,119.59,119.79,9800.0,109.0195,109.1379,108.883,109.0651,9800.0
2014-05-14 13:40:00,119.89,119.93,119.81,119.84,600.0,109.1561,109.1925,109.0833,109.1106,600.0
2014-05-14 13:50:00,119.84,120.01,119.82,120.01,4100.0,109.1106,109.2654,109.0924,109.2654,4100.0
2014-05-14 14:00:00,119.95,120.0,119.82,119.91,4000.0,109.2107,109.2563,109.0924,109.1743,4000.0
2014-05-14 14:10:00,119.87,119.95,119.82,119.94,6400.0,109.1379,109.2107,109.0924,109.2016,6400.0
2014-05-14 14:20:00,119.89,120.13,119.89,120.13,2800.0,109.1561,109.3746,109.1561,109.3746,2800.0
2014-05-14 14:30:00,120.14,120.16,119.9,119.9,5300.0,109.3837,109.4019,109.1652,109.1652,5300.0
2014-05-14 14:40:00,119.83,119.95,119.45,119.45,7500.0,109.1015,109.2107,108.7555,108.7555,7500.0
2014-05-14 14:50:00,119.47,119.58,119.34,119.43,7600.0,108.7737,108.8739,108.6553,108.7373,7600.0
2014-05-14 15:00:00,119.4,119.42,119.15,119.15,5700.0,108.71,108.7282,108.4824,108.4824,5700.0
2014-05-14 15:10:00,119.26,119.39,119.14,119.39,2300.0,108.5825,108.7009,108.4733,108.7009,2300.0
2014-05-14 15:20:00,119.36,119.44,119.2,119.44,5100.0,108.6736,108.7464,108.5279,108.7464,5100.0
2014-05-14 15:30:00,119.43,119.43,118.94,118.97,9100.0,108.7373,108.7373,108.2912,108.3185,9100.0
2014-05-14 15:40:00,119.03,119.13,118.95,119.01,13100.0,108.3731,108.4642,108.3003,108.3549,13100.0
2014-05-14 15:50:00,118.96,119.03,118.88,118.97,32000.0,108.3094,108.3731,108.2365,108.3185,32000.0
2014-05-15 09:30:00,118.93,118.93,117.73,118.38,7200.0,108.2821,108.2821,107.1895,107.7813,7200.0
2014-05-15 09:40:00,118.26,118.26,117.26,117.26,6100.0,107.672,107.672,106.7616,106.7616,6100.0
2014-05-15 09:50:00,117.2,117.21,116.33,116.51,11700.0,106.7069,106.7161,105.9148,106.0787,11700.0
2014-05-15 10:00:00,116.55,116.55,115.56,115.71,22500.0,106.1151,106.1151,105.2138,105.3503,22500.0
2014-05-15 10:10:00,115.76,116.56,115.64,116.47,13600.0,105.3959,106.1242,105.2866,106.0423,13600.0
2014-05-15 10:20:00,116.65,117.07,116.43,116.67,3900.0,106.2062,106.5886,106.0059,106.2244,3900.0
2014-05-15 10:30:00,116.89,117.29,116.89,117.29,12700.0,106.4247,106.7889,106.4247,106.7889,12700.0
2014-05-15 10:40:00,117.25,117.84,117.25,117.84,3900.0,106.7525,107.2896,106.7525,107.2896,3900.0
2014-05-15 10:50:00,117.65,118.05,117.47,117.65,10900.0,107.1167,107.4808,106.9528,107.1167,10900.0
2014-05-15 11:00:00,117.55,117.64,116.67,116.79,21600.0,107.0256,107.1076,106.2244,106.3337,21600.0
2014-05-15 11:10:00,116.7,116.7,116.15,116.68,14700.0,106.2517,106.2517,105.751,106.2335,14700.0
2014-05-15 11:20:00,116.6,116.68,116.38,116.54,15700.0,106.1607,106.2335,105.9604,106.106,15700.0
2014-05-15 11:30:00,116.55,116.88,116.44,116.88,19700.0,106.1151,106.4156,106.015,106.4156,19700.0
2014-05-15 11:40:00,116.92,116.98,116.36,116.45,5100.0,106.452,106.5066,105.9422,106.0241,5100.0
2014-05-15 11:50:00,116.44,116.58,116.35,116.57,7500.0,106.015,106.1425,105.933,106.1334,7500.0
2014-05-15 12:00:00,116.55,116.65,116.37,116.5,4500.0,106.1151,106.2062,105.9513,106.0696,4500.0
2014-05-15 12:10:00,116.39,116.66,116.37,116.6,6500.0,105.9695,106.2153,105.9513,106.1607,6500.0
2014-05-15 12:20:00,116.51,116.74,116.39,116.64,21100.0,106.0787,106.2881,105.9695,106.1971,21100.0
2014-05-15 12:30:00,116.68,117.13,116.68,117.06,13000.0,106.2335,106.6432,106.2335,106.5795,13000.0
2014-05-15 12:40:00,116.93,117.18,116.9,116.98,2000.0,106.4611,106.6887,106.4338,106.5066,2000.0
2014-05-15 12:50:00,116.99,117.45,116.99,117.39,10000.0,106.5157,106.9346,106.5157,106.8799,10000.0
2014-05-15 13:00:00,117.39,117.41,117.1,117.16,29000.0,106.8799,106.8981,106.6159,106.6705,29000.0
2014-05-15 13:10:00,117.16,117.32,116.9,116.9,8300.0,106.6705,106.8162,106.4338,106.4338,8300.0
2014-05-15 13:20:00,116.93,117.24,116.93,117.24,13600.0,106.4611,106.7434,106.4611,106.7434,13600.0
2014-05-15 13:30:00,117.26,117.33,116.89,116.89,4800.0,106.7616,106.8253,106.4247,106.4247,4800.0
2014-05-15 13:40:00,116.99,117.0,116.73,116.82,6700.0,106.5157,106.5249,106.279,106.361,6700.0
2014-05-15 13:50:00,116.88,117.45,116.81,117.45,5600.0,106.4156,106.9346,106.3519,106.9346,5600.0
2014-05-15 14:00:00,117.49,117.84,117.49,117.84,4300.0,106.971,107.2896,106.971,107.2896,4300.0
2014-05-15 14:10:00,117.83,117.87,117.34,117.43,10900.0,107.2805,107.317,106.8344,106.9164,10900.0
2014-05-15 14:20:00,117.32,117.64,117.06,117.26,10400.0,106.8162,107.1076,106.5795,106.7616,10400.0
2014-05-15 14:30:00,117.3,117.5,117.19,117.5,4200.0,106.798,106.9801,106.6978,106.9801,4200.0
2014-05-15 14:40:00,117.38,117.49,117.16,117.43,12000.0,106.8708,106.971,106.6705,106.9164,12000.0
2014-05-15 14:50:00,117.46,117.89,117.46,117.55,7800.0,106.9437,107.3352,106.9437,107.0256,7800.0
2014-05-15 15:00:00,117.61,117.7,117.43,117.43,4300.0,107.0802,107.1622,106.9164,106.9164,4300.0
2014-05-15 15:10:00,117.46,117.61,117.4,117.42,6300.0,106.9437,107.0802,106.889,106.9072,6300.0
2014-05-15 15:20:00,117.39,117.77,117.34,117.77,12700.0,106.8799,107.2259,106.8344,107.2259,12700.0
2014-05-15 15:30:00,117.67,117.88,117.56,117.81,7100.0,107.1349,107.3261,107.0347,107.2623,7100.0
2014-05-15 15:40:00,117.82,118.09,117.82,117.96,26600.0,107.2714,107.5173,107.2714,107.3989,26600.0
2014-05-15 15:50:00,117.97,118.16,117.89,117.98,44700.0,107.408,107.581,107.3352,107.4171,44700.0
2014-05-16 09:30:00,118.34,118.68,117.88,118.09,10900.0,107.7449,108.0544,107.3261,107.5173,10900.0
2014-05-16 09:40:00,118.08,118.6,117.91,118.28,9600.0,107.5082,107.9816,107.3534,107.6903,9600.0
2014-05-16 09:50:00,118.32,118.97,118.31,118.97,8800.0,107.7267,108.3185,107.7176,108.3185,8800.0
2014-05-16 10:00:00,118.89,118.94,117.78,118.36,5700.0,108.2456,108.2912,107.235,107.7631,5700.0
2014-05-16 10:10:00,118.34,118.83,118.19,118.62,10100.0,107.7449,108.191,107.6083,107.9998,10100.0
2014-05-16 10:20:00,118.46,118.65,118.06,118.29,6200.0,107.8541,108.0271,107.4899,107.6994,6200.0
2014-05-16 10:30:00,118.4,118.76,118.27,118.75,7800.0,107.7995,108.1273,107.6811,108.1182,7800.0
2014-05-16 10:40:00,118.76,119.08,118.6,119.05,11600.0,108.1273,108.4186,107.9816,108.3913,11600.0
2014-05-16 10:50:00,119.16,119.27,119.08,119.08,500.0,108.4915,108.5916,108.4186,108.4186,500.0
2014-05-16 11:00:00,118.99,119.28,118.9,119.28,1700.0,108.3367,108.6007,108.2547,108.6007,1700.0
2014-05-16 11:10:00,119.25,119.88,119.25,119.88,5400.0,108.5734,109.147,108.5734,109.147,5400.0
2014-05-16 11:20:00,119.97,120.17,119.94,120.12,4500.0,109.2289,109.411,109.2016,109.3655,4500.0
2014-05-16 11:30:00,120.12,120.23,119.93,120.15,5600.0,109.3655,109.4657,109.1925,109.3928,5600.0
2014-05-16 11:40:00,120.18,120.28,119.78,119.87,5200.0,109.4201,109.5112,109.056,109.1379,5200.0
2014-05-16 11:50:00,119.86,119.98,119.57,119.57,2000.0,109.1288,109.238,108.8648,108.8648,2000.0
2014-05-16 12:00:00,119.53,119.7,119.4,119.4,2600.0,108.8283,108.9831,108.71,108.71,2600.0
2014-05-16 12:10:00,119.23,119.29,119.21,119.29,1300.0,108.5552,108.6098,108.537,108.6098,1300.0
2014-05-16 12:20:00,119.28,119.55,119.22,119.35,5900.0,108.6007,108.8465,108.5461,108.6645,5900.0
2014-05-16 12:30:00,119.25,119.45,119.25,119.44,1100.0,108.5734,108.7555,108.5734,108.7464,1100.0
2014-05-16 12:40:00,119.41,119.41,119.14,119.17,2000.0,108.7191,108.7191,108.4733,108.5006,2000.0
2014-05-16 12:50:00,119.31,119.46,119.23,119.38,3700.0,108.628,108.7646,108.5552,108.6918,3700.0
2014-05-16 13:00:00,119.33,119.37,119.11,119.24,5400.0,108.6462,108.6827,108.4459,108.5643,5400.0
2014-05-16 13:10:00,119.15,119.42,119.15,119.35,4000.0,108.4824,108.7282,108.4824,108.6645,4000.0
2014-05-16 13:20:00,119.32,119.4,119.16,119.26,19200.0,108.6371,108.71,108.4915,108.5825,19200.0
2014-05-16 13:30:00,119.29,119.52,119.29,119.37,3900.0,108.6098,108.8192,108.6098,108.6827,3900.0
2014-05-16 13:40:00,119.42,119.42,119.09,119.09,2400.0,108.7282,108.7282,108.4277,108.4277,2400.0
2014-05-16 13:50:00,119.22,119.32,119.16,119.16,2600.0,108.5461,108.6371,108.4915,108.4915,2600.0
2014-05-16 14:00:00,119.16,119.16,118.85,118.87,2700.0,108.4915,108.4915,108.2092,108.2274,2700.0
2014-05-16 14:10:00,118.91,118.97,118.66,118.85,5500.0,108.2638,108.3185,108.0362,108.2092,5500.0
2014-05-16 14:20:00,118.8,119.06,118.67,119.06,2800.0,108.1637,108.4004,108.0453,108.4004,2800.0
2014-05-16 14:30:00,118.96,119.06,118.9,118.9,3500.0,108.3094,108.4004,108.2547,108.2547,3500.0
2014-05-16 14:40:00,118.98,119.33,118.97,119.16,7400.0,108.3276,108.6462,108.3185,108.4915,7400.0
2014-05-16 14:50:00,119.14,119.4,119.09,119.4,5500.0,108.4733,108.71,108.4277,108.71,5500.0
2014-05-16 15:00:00,119.4,119.49,119.35,119.49,9500.0,108.71,108.7919,108.6645,108.7919,9500.0
2014-05-16 15:10:00,119.47,119.56,119.4,119.4,5200.0,108.7737,108.8557,108.71,108.71,5200.0
2014-05-16 15:20:00,119.41,119.48,119.34,119.46,11200.0,108.7191,108.7828,108.6553,108.7646,11200.0
2014-05-16 15:30:00,119.47,119.55,119.43,119.45,18400.0,108.7737,108.8465,108.7373,108.7555,18400.0
2014-05-16 15:40:00,119.41,119.42,119.17,119.17,14500.0,108.7191,108.7282,108.5006,108.5006,14500.0
2014-05-16 15:50:00,119.17,119.43,119.15,119.34,32800.0,108.5006,108.7373,108.4824,108.6553,32800.0
2014-05-19 09:30:00,118.67,119.3,118.47,118.83,21000.0,108.0453,108.6189,107.8632,108.191,21000.0
2014-05-19 09:40:00,119.16,120.15,119.16,120.0,16900.0,108.4915,109.3928,108.4915,109.2563,16900.0
2014-05-19 09:50:00,120.02,120.53,119.59,120.34,22200.0,109.2745,109.7388,108.883,109.5658,22200.0
2014-05-19 10:00:00,120.43,120.81,119.92,120.23,22700.0,109.6478,109.9937,109.1834,109.4657,22700.0
2014-05-19 10:10:00,120.04,120.63,119.75,120.38,8400.0,109.2927,109.8299,109.0286,109.6022,8400.0
2014-05-19 10:20:00,120.48,120.55,120.06,120.07,6000.0,109.6933,109.757,109.3109,109.32,6000.0
2014-05-19 10:30:00,120.22,120.52,120.22,120.37,13500.0,109.4566,109.7297,109.4566,109.5931,13500.0
2014-05-19 10:40:00,120.3,120.44,120.2,120.25,5300.0,109.5294,109.6569,109.4384,109.4839,5300.0
2014-05-19 10:50:00,120.25,120.35,120.15,120.31,7400.0,109.4839,109.5749,109.3928,109.5385,7400.0
2014-05-19 11:00:00,120.28,120.28,120.0,120.0,18700.0,109.5112,109.5112,109.2563,109.2563,18700.0
2014-05-19 11:10:00,120.09,120.25,120.0,120.11,9300.0,109.3382,109.4839,109.2563,109.3564,9300.0
2014-05-19 11:20:00,119.97,119.97,119.59,119.66,5200.0,109.2289,109.2289,108.883,108.9467,5200.0
2014-05-19 11:30:00,119.61,119.72,119.51,119.54,12100.0,108.9012,109.0013,108.8101,108.8374,12100.0
2014-05-19 11:40:00,119.54,119.67,119.42,119.44,12400.0,108.8374,108.9558,108.7282,108.7464,12400.0
2014-05-19 11:50:00,119.44,119.49,119.39,119.49,5700.0,108.7464,108.7919,108.7009,108.7919,5700.0
2014-05-19 12:00:00,119.4,119.44,119.34,119.36,6400.0,108.71,108.7464,108.6553,108.6736,6400.0
2014-05-19 12:10:00,119.34,119.41,119.14,119.14,20400.0,108.6553,108.7191,108.4733,108.4733,20400.0
2014-05-19 12:20:00,119.15,119.25,119.11,119.11,3200.0,108.4824,108.5734,108.4459,108.4459,3200.0
2014-05-19 12:30:00,119.03,119.04,118.66,118.66,3400.0,108.3731,108.3822,108.0362,108.0362,3400.0
2014-05-19 12:40:00,118.79,118.8,118.62,118.62,5900.0,108.1546,108.1637,107.9998,107.9998,5900.0
2014-05-19 12:50:00,118.68,118.87,118.63,118.7,8900.0,108.0544,108.2274,108.0089,108.0726,8900.0
2014-05-19 13:00:00,118.69,119.15,118.69,119.14,2700.0,108.0635,108.4824,108.0635,108.4733,2700.0
2014-05-19 13:10:00,119.13,119.65,119.13,119.41,12300.0,108.4642,108.9376,108.4642,108.7191,12300.0
2014-05-19 13:20:00,119.4,119.5,119.26,119.26,4500.0,108.71,108.801,108.5825,108.5825,4500.0
2014-05-19 13:30:00,119.17,119.17,119.02,119.02,1100.0,108.5006,108.5006,108.364,108.364,1100.0
2014-05-19 13:40:00,118.98,119.16,118.98,119.02,14600.0,108.3276,108.4915,108.3276,108.364,14600.0
2014-05-19 13:50:00,119.07,119.28,119.03,119.28,2700.0,108.4095,108.6007,108.3731,108.6007,2700.0
2014-05-19 14:00:00,119.27,119.38,119.13,119.13,2700.0,108.5916,108.6918,108.4642,108.4642,2700.0
2014-05-19 14:10:00,119.15,119.18,118.96,118.96,5900.0,108.4824,108.5097,108.3094,108.3094,5900.0
2014-05-19 14:20:00,118.91,119.42,118.91,119.4,6200.0,108.2638,108.7282,108.2638,108.71,6200.0
2014-05-19 14:30:00,119.31,119.44,119.14,119.39,3900.0,108.628,108.7464,108.4733,108.7009,3900.0
2014-05-19 14:40:00,119.49,119.52,119.47,119.5,1100.0,108.7919,108.8192,108.7737,108.801,1100.0
2014-05-19 14:50:00,119.54,119.57,119.46,119.46,1800.0,108.8374,108.8648,108.7646,108.7646,1800.0
2014-05-19 15:00:00,119.49,119.63,119.47,119.59,3500.0,108.7919,108.9194,108.7737,108.883,3500.0
2014-05-19 15:10:00,119.59,119.64,119.45,119.52,4200.0,108.883,108.9285,108.7555,108.8192,4200.0
2014-05-19 15:20:00,119.52,119.6,119.47,119.53,5000.0,108.8192,108.8921,108.7737,108.8283,5000.0
2014-05-19 15:30:00,119.57,119.76,119.56,119.56,10500.0,108.8648,109.0377,108.8557,108.8557,10500.0
2014-05-19 15:40:00,119.56,119.75,119.55,119.67,10700.0,108.8557,109.0286,108.8465,108.9558,10700.0
2014-05-19 15:50:00,119.73,119.74,119.56,119.56,21800.0,109.0104,109.0195,108.8557,108.8557,21800.0
2014-05-20 09:30:00,118.97,119.72,118.97,119.28,6100.0,108.3185,109.0013,108.3185,108.6007,6100.0
2014-05-20 09:40:00,119.28,119.28,118.59,118.68,23100.0,108.6007,108.6007,107.9725,108.0544,23100.0
2014-05-20 09:50:00,118.58,118.8,118.02,118.14,4200.0,107.9634,108.1637,107.4535,107.5628,4200.0
2014-05-20 10:00:00,118.23,118.46,118.03,118.19,2300.0,107.6447,107.8541,107.4626,107.6083,2300.0
2014-05-20 10:10:00,118.18,118.43,118.08,118.13,5700.0,107.5992,107.8268,107.5082,107.5537,5700.0
2014-05-20 10:20:00,118.18,118.19,117.51,117.51,11600.0,107.5992,107.6083,106.9892,106.9892,11600.0
2014-05-20 10:30:00,117.6,118.07,117.6,117.9,2500.0,107.0711,107.4991,107.0711,107.3443,2500.0
2014-05-20 10:40:00,117.84,118.1,117.7,117.75,4600.0,107.2896,107.5264,107.1622,107.2077,4600.0
2014-05-20 10:50:00,117.75,118.26,117.75,118.18,4000.0,107.2077,107.672,107.2077,107.5992,4000.0
2014-05-20 11:00:00,118.32,118.32,118.01,118.12,2500.0,107.7267,107.7267,107.4444,107.5446,2500.0
2014-05-20 11:10:00,118.2,118.26,117.94,118.0,3600.0,107.6174,107.672,107.3807,107.4353,3600.0
2014-05-20 11:20:00,117.99,118.1,117.84,117.88,5100.0,107.4262,107.5264,107.2896,107.3261,5100.0
2014-05-20 11:30:00,117.89,117.99,117.78,117.78,5100.0,107.3352,107.4262,107.235,107.235,5100.0
2014-05-20 11:40:00,117.92,118.02,117.82,117.98,1800.0,107.3625,107.4535,107.2714,107.4171,1800.0
2014-05-20 11:50:00,117.99,117.99,117.63,117.82,5100.0,107.4262,107.4262,107.0984,107.2714,5100.0
2014-05-20 12:00:00,117.79,117.79,117.31,117.38,6000.0,107.2441,107.2441,106.8071,106.8708,6000.0
2014-05-20 12:10:00,117.37,117.46,117.07,117.46,6500.0,106.8617,106.9437,106.5886,106.9437,6500.0
2014-05-20 12:20:00,117.47,117.51,117.0,117.0,4800.0,106.9528,106.9892,106.5249,106.5249,4800.0
2014-05-20 12:30:00,117.03,117.15,116.89,116.91,5800.0,106.5522,106.6614,106.4247,106.4429,5800.0
2014-05-20 12:40:00,116.9,116.9,116.69,116.71,4100.0,106.4338,106.4338,106.2426,106.2608,4100.0
2014-05-20 12:50:00,116.7,116.86,116.7,116.8,37500.0,106.2517,106.3974,106.2517,106.3428,37500.0
2014-05-20 13:00:00,116.77,116.84,116.55,116.7,32100.0,106.3154,106.3792,106.1151,106.2517,32100.0
2014-05-20 13:10:00,116.73,116.73,116.38,116.57,20900.0,106.279,106.279,105.9604,106.1334,20900.0
2014-05-20 13:20:00,116.57,116.9,116.54,116.85,11800.0,106.1334,106.4338,106.106,106.3883,11800.0
2014-05-20 13:30:00,116.79,116.79,116.52,116.63,2600.0,106.3337,106.3337,106.0878,106.188,2600.0
2014-05-20 13:40:00,116.54,116.57,116.05,116.05,8800.0,106.106,106.1334,105.6599,105.6599,8800.0
2014-05-20 13:50:00,116.12,116.22,115.92,115.92,7100.0,105.7236,105.8147,105.5415,105.5415,7100.0
2014-05-20 14:00:00,115.98,116.4,115.94,116.4,11300.0,105.5962,105.9786,105.5598,105.9786,11300.0
2014-05-20 14:10:00,116.39,116.82,116.29,116.82,7600.0,105.9695,106.361,105.8784,106.361,7600.0
2014-05-20 14:20:00,116.77,116.9,116.54,116.9,6000.0,106.3154,106.4338,106.106,106.4338,6000.0
2014-05-20 14:30:00,116.82,117.03,116.58,116.63,8400.0,106.361,106.5522,106.1425,106.188,8400.0
2014-05-20 14:40:00,116.6,117.07,116.6,117.06,4100.0,106.1607,106.5886,106.1607,106.5795,4100.0
2014-05-20 14:50:00,117.07,117.08,116.83,117.01,6100.0,106.5886,106.5977,106.3701,106.534,6100.0
2014-05-20 15:00:00,117.07,117.36,117.07,117.27,7500.0,106.5886,106.8526,106.5886,106.7707,7500.0
2014-05-20 15:10:00,117.26,117.28,117.08,117.22,7200.0,106.7616,106.7798,106.5977,106.7252,7200.0
2014-05-20 15:20:00,117.23,117.5,117.16,117.47,8300.0,106.7343,106.9801,106.6705,106.9528,8300.0
2014-05-20 15:30:00,117.46,117.9,117.44,117.78,9200.0,106.9437,107.3443,106.9255,107.235,9200.0
2014-05-20 15:40:00,117.88,117.88,117.4,117.43,17500.0,107.3261,107.3261,106.889,106.9164,17500.0
2014-05-20 15:50:00,117.44,117.69,117.38,117.52,50300.0,106.9255,107.1531,106.8708,106.9983,50300.0
2014-05-21 09:30:00,118.0,118.71,118.0,118.6,4100.0,107.4353,108.0818,107.4353,107.9816,4100.0
2014-05-21 09:40:00,118.61,118.72,118.36,118.4,5300.0,107.9907,108.0909,107.7631,107.7995,5300.0
2014-05-21 09:50:00,118.4,118.69,118.12,118.48,12800.0,107.7995,108.0635,107.5446,107.8723,12800.0
2014-05-21 10:00:00,118.68,119.36,118.68,119.35,17000.0,108.0544,108.6736,108.0544,108.6645,17000.0
2014-05-21 10:10:00,119.43,119.57,118.83,118.84,11600.0,108.7373,108.8648,108.191,108.2001,11600.0
2014-05-21 10:20:00,119.0,119.0,118.38,118.7,16500.0,108.3458,108.3458,107.7813,108.0726,16500.0
2014-05-21 10:30:00,118.76,118.87,118.67,118.87,1400.0,108.1273,108.2274,108.0453,108.2274,1400.0
2014-05-21 10:40:00,118.86,118.88,118.59,118.82,6300.0,108.2183,108.2365,107.9725,108.1819,6300.0
2014-05-21 10:50:00,118.82,118.82,118.37,118.5,9800.0,108.1819,108.1819,107.7722,107.8906,9800.0
2014-05-21 11:00:00,118.34,118.57,118.16,118.42,5900.0,107.7449,107.9543,107.581,107.8177,5900.0
2014-05-21 11:10:00,118.43,118.44,117.91,118.23,15400.0,107.8268,107.8359,107.3534,107.6447,15400.0
2014-05-21 11:20:00,117.99,118.28,117.81,118.05,11000.0,107.4262,107.6903,107.2623,107.4808,11000.0
2014-05-21 11:30:00,118.15,118.37,117.94,118.25,23400.0,107.5719,107.7722,107.3807,107.6629,23400.0
2014-05-21 11:40:00,118.31,118.47,117.94,118.05,18500.0,107.7176,107.8632,107.3807,107.4808,18500.0
2014-05-21 11:50:00,118.16,118.22,117.75,117.82,10000.0,107.581,107.6356,107.2077,107.2714,10000.0
2014-05-21 12:00:00,117.91,118.17,117.85,118.08,4600.0,107.3534,107.5901,107.2988,107.5082,4600.0
2014-05-21 12:10:00,118.08,118.08,117.65,117.71,3900.0,107.5082,107.5082,107.1167,107.1713,3900.0
2014-05-21 12:20:00,117.72,118.0,117.61,118.0,5700.0,107.1804,107.4353,107.0802,107.4353,5700.0
2014-05-21 12:30:00,118.14,119.0,118.05,118.61,37100.0,107.5628,108.3458,107.4808,107.9907,37100.0
2014-05-21 12:40:00,118.62,118.67,118.2,118.32,7000.0,107.9998,108.0453,107.6174,107.7267,7000.0
2014-05-21 12:50:00,118.28,118.62,118.21,118.5,14400.0,107.6903,107.9998,107.6265,107.8906,14400.0
2014-05-21 13:00:00,118.68,118.91,118.57,118.82,4300.0,108.0544,108.2638,107.9543,108.1819,4300.0
2014-05-21 13:10:00,118.8,119.09,118.8,118.92,11100.0,108.1637,108.4277,108.1637,108.273,11100.0
2014-05-21 13:20:00,118.95,119.0,118.77,118.91,3800.0,108.3003,108.3458,108.1364,108.2638,3800.0
2014-05-21 13:30:00,118.87,119.01,118.83,118.88,10600.0,108.2274,108.3549,108.191,108.2365,10600.0
2014-05-21 13:40:00,118.9,118.98,118.88,118.88,3300.0,108.2547,108.3276,108.2365,108.2365,3300.0
2014-05-21 13:50:00,118.9,119.12,118.9,118.98,2500.0,108.2547,108.455,108.2547,108.3276,2500.0
2014-05-21 14:00:00,119.03,119.23,118.8,118.91,12600.0,108.3731,108.5552,108.1637,108.2638,12600.0
2014-05-21 14:10:00,118.91,118.97,118.61,118.96,38600.0,108.2638,108.3185,107.9907,108.3094,38600.0
2014-05-21 14:20:00,118.95,119.02,118.65,118.98,24800.0,108.3003,108.364,108.0271,108.3276,24800.0
2014-05-21 14:30:00,119.06,119.1,118.73,118.74,3400.0,108.4004,108.4368,108.1,108.1091,3400.0
2014-05-21 14:40:00,118.73,118.96,118.73,118.81,8200.0,108.1,108.3094,108.1,108.1728,8200.0
2014-05-21 14:50:00,118.75,118.81,118.48,118.81,13200.0,108.1182,108.1728,107.8723,108.1728,13200.0
2014-05-21 15:00:00,118.9,118.91,118.76,118.89,8400.0,108.2547,108.2638,108.1273,108.2456,8400.0
2014-05-21 15:10:00,118.9,118.97,118.75,118.83,18900.0,108.2547,108.3185,108.1182,108.191,18900.0
2014-05-21 15:20:00,118.82,118.82,118.47,118.54,10200.0,108.1819,108.1819,107.8632,107.927,10200.0
2014-05-21 15:30:00,118.57,118.79,118.57,118.68,10100.0,107.9543,108.1546,107.9543,108.0544,10100.0
2014-05-21 15:40:00,118.67,118.71,118.42,118.62,19000.0,108.0453,108.0818,107.8177,107.9998,19000.0
2014-05-21 15:50:00,118.63,118.76,118.6,118.65,37700.0,108.0089,108.1273,107.9816,108.0271,37700.0
2014-05-22 09:30:00,118.86,119.42,118.29,118.56,14700.0,108.2183,108.7282,107.6994,107.9452,14700.0
2014-05-22 09:40:00,118.58,119.08,118.39,118.75,3900.0,107.9634,108.4186,107.7904,108.1182,3900.0
2014-05-22 09:50:00,119.12,119.78,118.78,119.6,11400.0,108.455,109.056,108.1455,108.8921,11400.0
2014-05-22 10:00:00,119.57,120.01,119.49,119.97,17700.0,108.8648,109.2654,108.7919,109.2289,17700.0
2014-05-22 10:10:00,119.98,120.1,119.86,120.02,3200.0,109.238,109.3473,109.1288,109.2745,3200.0
2014-05-22 10:20:00,119.94,119.94,119.47,119.56,5300.0,109.2016,109.2016,108.7737,108.8557,5300.0
2014-05-22 10:30:00,119.6,120.04,119.58,120.0,15100.0,108.8921,109.2927,108.8739,109.2563,15100.0
2014-05-22 10:40:00,120.02,120.17,119.81,120.17,16200.0,109.2745,109.411,109.0833,109.411,16200.0
2014-05-22 10:50:00,120.28,120.28,120.1,120.1,700.0,109.5112,109.5112,109.3473,109.3473,700.0
2014-05-22 11:00:00,120.09,120.09,119.75,120.05,3400.0,109.3382,109.3382,109.0286,109.3018,3400.0
2014-05-22 11:10:00,119.97,119.97,119.87,119.95,1100.0,109.2289,109.2289,109.1379,109.2107,1100.0
2014-05-22 11:20:00,119.95,120.25,119.86,119.93,20400.0,109.2107,109.4839,109.1288,109.1925,20400.0
2014-05-22 11:30:00,120.1,120.64,120.09,120.35,5300.0,109.3473,109.839,109.3382,109.5749,5300.0
2014-05-22 11:40:00,120.19,120.53,120.08,120.49,14700.0,109.4292,109.7388,109.3291,109.7024,14700.0
2014-05-22 11:50:00,120.38,120.49,120.38,120.38,2200.0,109.6022,109.7024,109.6022,109.6022,2200.0
2014-05-22 12:00:00,120.31,120.4,120.24,120.28,600.0,109.5385,109.6204,109.4748,109.5112,600.0
2014-05-22 12:10:00,120.25,120.33,119.93,119.93,2600.0,109.4839,109.5567,109.1925,109.1925,2600.0
2014-05-22 12:20:00,119.92,120.43,119.88,120.43,9800.0,109.1834,109.6478,109.147,109.6478,9800.0
2014-05-22 12:30:00,120.37,120.67,120.36,120.56,13500.0,109.5931,109.8663,109.584,109.7661,13500.0
2014-05-22 12:40:00,120.58,120.66,120.5,120.52,2000.0,109.7843,109.8572,109.7115,109.7297,2000.0
2014-05-22 12:50:00,120.51,120.58,120.41,120.52,11800.0,109.7206,109.7843,109.6296,109.7297,11800.0
2014-05-22 13:00:00,120.5,120.65,120.5,120.61,3000.0,109.7115,109.8481,109.7115,109.8116,3000.0
2014-05-22 13:10:00,120.69,120.72,120.57,120.6,1700.0,109.8845,109.9118,109.7752,109.8025,1700.0
2014-05-22 13:20:00,120.59,120.63,120.45,120.62,3700.0,109.7934,109.8299,109.666,109.8207,3700.0
2014-05-22 13:30:00,120.61,120.66,120.47,120.61,3700.0,109.8116,109.8572,109.6842,109.8116,3700.0
2014-05-22 13:40:00,120.57,120.69,120.53,120.68,2700.0,109.7752,109.8845,109.7388,109.8754,2700.0
2014-05-22 13:50:00,120.63,120.78,120.63,120.78,3800.0,109.8299,109.9664,109.8299,109.9664,3800.0
2014-05-22 14:00:00,120.75,121.14,120.75,121.03,24100.0,109.9391,110.2942,109.9391,110.194,24100.0
2014-05-22 14:10:00,121.02,121.19,120.95,121.02,12200.0,110.1849,110.3397,110.1212,110.1849,12200.0
2014-05-22 14:20:00,120.98,121.01,120.95,120.95,14200.0,110.1485,110.1758,110.1212,110.1212,14200.0
2014-05-22 14:30:00,121.01,121.09,120.99,121.02,2300.0,110.1758,110.2487,110.1576,110.1849,2300.0
2014-05-22 14:40:00,121.0,121.1,120.95,121.1,8500.0,110.1667,110.2578,110.1212,110.2578,8500.0
2014-05-22 14:50:00,121.06,121.11,120.98,121.04,3300.0,110.2214,110.2669,110.1485,110.2031,3300.0
2014-05-22 15:00:00,120.97,121.07,120.94,121.07,8800.0,110.1394,110.2305,110.1121,110.2305,8800.0
2014-05-22 15:10:00,121.02,121.08,120.99,121.05,4600.0,110.1849,110.2396,110.1576,110.2123,4600.0
2014-05-22 15:20:00,121.02,121.14,120.97,121.11,10300.0,110.1849,110.2942,110.1394,110.2669,10300.0
2014-05-22 15:30:00,121.07,121.15,121.05,121.14,8200.0,110.2305,110.3033,110.2123,110.2942,8200.0
2014-05-22 15:40:00,121.1,121.15,120.98,121.11,19900.0,110.2578,110.3033,110.1485,110.2669,19900.0
2014-05-22 15:50:00,121.09,121.09,120.97,121.02,22300.0,110.2487,110.2487,110.1394,110.1849,22300.0
2014-05-23 09:30:00,120.77,121.21,120.49,120.85,11000.0,109.9573,110.3579,109.7024,110.0302,11000.0
2014-05-23 09:40:00,120.98,121.79,120.78,121.3,24700.0,110.1485,110.886,109.9664,110.4399,24700.0
2014-05-23 09:50:00,121.33,121.87,121.29,121.86,4700.0,110.4672,110.9588,110.4308,110.9497,4700.0
2014-05-23 10:00:00,121.89,122.78,121.83,122.78,9700.0,110.977,111.7874,110.9224,111.7874,9700.0
2014-05-23 10:10:00,122.86,123.06,122.46,122.66,27700.0,111.8602,112.0423,111.496,111.6781,27700.0
2014-05-23 10:20:00,122.69,122.91,122.58,122.74,9100.0,111.7054,111.9057,111.6053,111.7509,9100.0
2014-05-23 10:30:00,122.78,122.98,122.58,122.68,10700.0,111.7874,111.9695,111.6053,111.6963,10700.0
2014-05-23 10:40:00,122.72,122.76,122.36,122.36,7900.0,111.7327,111.7692,111.405,111.405,7900.0
2014-05-23 10:50:00,122.33,122.36,122.25,122.26,2500.0,111.3777,111.405,111.3048,111.3139,2500.0
2014-05-23 11:00:00,122.35,122.44,122.19,122.19,11300.0,111.3959,111.4778,111.2502,111.2502,11300.0
2014-05-23 11:10:00,122.31,122.71,122.31,122.71,3300.0,111.3594,111.7236,111.3594,111.7236,3300.0
2014-05-23 11:20:00,122.71,122.71,122.49,122.6,2300.0,111.7236,111.7236,111.5233,111.6235,2300.0
2014-05-23 11:30:00,122.43,122.51,122.35,122.44,5900.0,111.4687,111.5415,111.3959,111.4778,5900.0
2014-05-23 11:40:00,122.53,122.9,122.45,122.82,4800.0,111.5597,111.8966,111.4869,111.8238,4800.0
2014-05-23 11:50:00,122.82,122.91,122.75,122.89,4600.0,111.8238,111.9057,111.76,111.8875,4600.0
2014-05-23 12:00:00,122.8,123.15,122.8,122.97,5100.0,111.8056,112.1242,111.8056,111.9604,5100.0
2014-05-23 12:10:00,122.99,123.1,122.93,123.07,3200.0,111.9786,112.0787,111.9239,112.0514,3200.0
2014-05-23 12:20:00,123.1,123.12,122.94,123.12,3900.0,112.0787,112.0969,111.933,112.0969,3900.0
2014-05-23 12:30:00,123.11,123.58,123.11,123.39,8800.0,112.0878,112.5157,112.0878,112.3427,8800.0
2014-05-23 12:40:00,123.44,123.6,123.33,123.56,12400.0,112.3883,112.5339,112.2881,112.4975,12400.0
2014-05-23 12:50:00,123.55,123.57,123.41,123.5,2100.0,112.4884,112.5066,112.361,112.4429,2100.0
2014-05-23 13:00:00,123.49,123.55,123.41,123.5,7800.0,112.4338,112.4884,112.361,112.4429,7800.0
2014-05-23 13:10:00,123.51,123.62,123.4,123.52,12900.0,112.452,112.5522,112.3519,112.4611,12900.0
2014-05-23 13:20:00,123.49,123.56,123.44,123.53,5500.0,112.4338,112.4975,112.3883,112.4702,5500.0
2014-05-23 13:30:00,123.51,123.76,123.46,123.76,7700.0,112.452,112.6796,112.4065,112.6796,7700.0
2014-05-23 13:40:00,123.7,123.7,123.56,123.65,1900.0,112.625,112.625,112.4975,112.5795,1900.0
2014-05-23 13:50:00,123.64,123.64,123.51,123.53,3300.0,112.5704,112.5704,112.452,112.4702,3300.0
2014-05-23 14:00:00,123.53,123.66,123.53,123.57,3800.0,112.4702,112.5886,112.4702,112.5066,3800.0
2014-05-23 14:10:00,123.57,123.58,123.34,123.53,7400.0,112.5066,112.5157,112.2972,112.4702,7400.0
2014-05-23 14:20:00,123.53,123.61,123.51,123.54,3000.0,112.4702,112.5431,112.452,112.4793,3000.0
2014-05-23 14:30:00,123.55,123.57,123.39,123.57,10100.0,112.4884,112.5066,112.3427,112.5066,10100.0
2014-05-23 14:40:00,123.51,123.73,123.51,123.65,3700.0,112.452,112.6523,112.452,112.5795,3700.0
2014-05-23 14:50:00,123.67,123.73,123.6,123.66,4200.0,112.5977,112.6523,112.5339,112.5886,4200.0
2014-05-23 15:00:00,123.65,123.75,123.53,123.55,5500.0,112.5795,112.6705,112.4702,112.4884,5500.0
2014-05-23 15:10:00,123.55,123.61,123.48,123.5,5500.0,112.4884,112.5431,112.4247,112.4429,5500.0
2014-05-23 15:20:00,123.5,123.6,123.46,123.54,8900.0,112.4429,112.5339,112.4065,112.4793,8900.0
2014-05-23 15:30:00,123.53,123.71,123.52,123.69,8900.0,112.4702,112.6341,112.4611,112.6159,8900.0
2014-05-23 15:40:00,123.7,123.84,123.66,123.77,16500.0,112.625,112.7525,112.5886,112.6887,16500.0
2014-05-23 15:50:00,123.77,123.83,123.72,123.73,21800.0,112.6887,112.7434,112.6432,112.6523,21800.0
2014-05-27 09:30:00,123.93,124.63,123.9,124.4,4800.0,112.8344,113.4717,112.8071,113.2623,4800.0
2014-05-27 09:40:00,124.58,124.72,124.33,124.71,4900.0,113.4262,113.5537,113.1986,113.5446,4900.0
2014-05-27 09:50:00,124.94,125.04,124.55,125.0,9500.0,113.754,113.845,113.3989,113.8086,9500.0
2014-05-27 10:00:00,125.0,125.2,124.32,124.61,7100.0,113.8086,113.9907,113.1895,113.4535,7100.0
2014-05-27 10:10:00,124.53,124.77,124.28,124.49,4500.0,113.3807,113.5992,113.1531,113.3443,4500.0
2014-05-27 10:20:00,124.49,124.67,124.41,124.64,7300.0,113.3443,113.5081,113.2714,113.4808,7300.0
2014-05-27 10:30:00,124.65,124.65,124.49,124.61,900.0,113.4899,113.4899,113.3443,113.4535,900.0
2014-05-27 10:40:00,124.52,124.87,124.51,124.87,5000.0,113.3716,113.6902,113.3625,113.6902,5000.0
2014-05-27 10:50:00,124.84,124.84,124.49,124.49,5000.0,113.6629,113.6629,113.3443,113.3443,5000.0
2014-05-27 11:00:00,124.58,124.58,124.28,124.29,6900.0,113.4262,113.4262,113.1531,113.1622,6900.0
2014-05-27 11:10:00,124.2,124.23,124.0,124.13,10900.0,113.0802,113.1075,112.8981,113.0165,10900.0
2014-05-27 11:20:00,124.09,124.17,123.96,123.96,8400.0,112.9801,113.0529,112.8617,112.8617,8400.0
2014-05-27 11:30:00,124.05,124.16,124.05,124.16,5400.0,112.9437,113.0438,112.9437,113.0438,5400.0
2014-05-27 11:40:00,124.18,124.18,123.98,124.07,3600.0,113.062,113.062,112.8799,112.9619,3600.0
2014-05-27 11:50:00,124.05,124.05,123.92,124.01,4400.0,112.9437,112.9437,112.8253,112.9072,4400.0
2014-05-27 12:00:00,124.02,124.19,124.02,124.11,4200.0,112.9163,113.0711,112.9163,112.9983,4200.0
2014-05-27 12:10:00,124.13,124.25,124.1,124.16,7500.0,113.0165,113.1258,112.9892,113.0438,7500.0
2014-05-27 12:20:00,124.04,124.26,124.0,124.26,7400.0,112.9346,113.1349,112.8981,113.1349,7400.0
2014-05-27 12:30:00,124.22,124.31,124.18,124.3,1100.0,113.0984,113.1804,113.062,113.1713,1100.0
2014-05-27 12:40:00,124.31,124.54,124.26,124.49,3900.0,113.1804,113.3898,113.1349,113.3443,3900.0
2014-05-27 12:50:00,124.43,124.6,124.41,124.57,3100.0,113.2896,113.4444,113.2714,113.4171,3100.0
2014-05-27 13:00:00,124.52,124.52,124.39,124.47,1700.0,113.3716,113.3716,113.2532,113.3261,1700.0
2014-05-27 13:10:00,124.43,124.43,124.25,124.29,3900.0,113.2896,113.2896,113.1258,113.1622,3900.0
2014-05-27 13:20:00,124.32,124.33,124.18,124.27,3200.0,113.1895,113.1986,113.062,113.144,3200.0
2014-05-27 13:30:00,124.24,124.26,124.03,124.14,3800.0,113.1166,113.1349,112.9254,113.0256,3800.0
2014-05-27 13:40:00,124.22,124.34,124.22,124.34,2100.0,113.0984,113.2077,113.0984,113.2077,2100.0
2014-05-27 13:50:00,124.34,124.4,124.33,124.33,1800.0,113.2077,113.2623,113.1986,113.1986,1800.0
2014-05-27 14:00:00,124.29,124.29,124.17,124.25,4900.0,113.1622,113.1622,113.0529,113.1258,4900.0
2014-05-27 14:10:00,124.28,124.29,124.21,124.26,3200.0,113.1531,113.1622,113.0893,113.1349,3200.0
2014-05-27 14:20:00,124.26,124.35,124.23,124.23,3600.0,113.1349,113.2168,113.1075,113.1075,3600.0
2014-05-27 14:30:00,124.23,124.27,124.15,124.2,5000.0,113.1075,113.144,113.0347,113.0802,5000.0
2014-05-27 14:40:00,124.21,124.35,124.19,124.35,3500.0,113.0893,113.2168,113.0711,113.2168,3500.0
2014-05-27 14:50:00,124.35,124.39,124.28,124.29,2600.0,113.2168,113.2532,113.1531,113.1622,2600.0
2014-05-27 15:00:00,124.27,124.28,124.17,124.26,7100.0,113.144,113.1531,113.0529,113.1349,7100.0
2014-05-27 15:10:00,124.24,124.32,124.2,124.29,4000.0,113.1166,113.1895,113.0802,113.1622,4000.0
2014-05-27 15:20:00,124.23,124.36,124.23,124.35,2900.0,113.1075,113.2259,113.1075,113.2168,2900.0
2014-05-27 15:30:00,124.35,124.35,124.26,124.27,9200.0,113.2168,113.2168,113.1349,113.144,9200.0
2014-05-27 15:40:00,124.28,124.4,124.28,124.39,11900.0,113.1531,113.2623,113.1531,113.2532,11900.0
2014-05-27 15:50:00,124.4,124.41,124.2,124.27,20000.0,113.2623,113.2714,113.0802,113.144,20000.0
2014-05-28 09:30:00,124.91,125.07,124.32,124.44,7600.0,113.7267,113.8723,113.1895,113.2987,7600.0
2014-05-28 09:40:00,124.51,125.58,124.51,125.58,5200.0,113.3625,114.3367,113.3625,114.3367,5200.0
2014-05-28 09:50:00,125.54,125.95,125.38,125.49,11700.0,114.3003,114.6735,114.1546,114.2547,11700.0
2014-05-28 10:00:00,125.62,125.88,125.3,125.81,21400.0,114.3731,114.6098,114.0817,114.5461,21400.0
2014-05-28 10:10:00,125.81,125.81,124.87,124.87,10400.0,114.5461,114.5461,113.6902,113.6902,10400.0
2014-05-28 10:20:00,124.81,125.14,124.65,124.89,5000.0,113.6356,113.9361,113.4899,113.7085,5000.0
2014-05-28 10:30:00,124.96,124.96,124.46,124.53,1200.0,113.7722,113.7722,113.3169,113.3807,1200.0
2014-05-28 10:40:00,124.49,124.49,124.2,124.38,1400.0,113.3443,113.3443,113.0802,113.2441,1400.0
2014-05-28 10:50:00,124.42,124.44,123.99,124.11,3200.0,113.2805,113.2987,112.889,112.9983,3200.0
2014-05-28 11:00:00,124.06,124.29,124.05,124.27,3800.0,112.9528,113.1622,112.9437,113.144,3800.0
2014-05-28 11:10:00,124.27,124.41,124.2,124.2,5900.0,113.144,113.2714,113.0802,113.0802,5900.0
2014-05-28 11:20:00,124.16,124.26,124.01,124.01,1700.0,113.0438,113.1349,112.9072,112.9072,1700.0
2014-05-28 11:30:00,123.98,124.1,123.74,124.1,9500.0,112.8799,112.9892,112.6614,112.9892,9500.0
2014-05-28 11:40:00,123.98,124.07,123.98,124.02,800.0,112.8799,112.9619,112.8799,112.9163,800.0
2014-05-28 11:50:00,123.97,124.06,123.88,124.05,3100.0,112.8708,112.9528,112.7889,112.9437,3100.0
2014-05-28 12:00:00,124.06,124.48,124.06,124.4,3000.0,112.9528,113.3352,112.9528,113.2623,3000.0
2014-05-28 12:10:00,124.48,124.61,124.31,124.32,6100.0,113.3352,113.4535,113.1804,113.1895,6100.0
2014-05-28 12:20:00,124.31,124.34,124.1,124.1,2100.0,113.1804,113.2077,112.9892,112.9892,2100.0
2014-05-28 12:30:00,124.1,124.36,124.1,124.36,7600.0,112.9892,113.2259,112.9892,113.2259,7600.0
2014-05-28 12:40:00,124.36,124.42,124.25,124.31,1700.0,113.2259,113.2805,113.1258,113.1804,1700.0
2014-05-28 12:50:00,124.23,124.27,124.14,124.24,3400.0,113.1075,113.144,113.0256,113.1166,3400.0
2014-05-28 13:00:00,124.23,124.44,124.18,124.36,3500.0,113.1075,113.2987,113.062,113.2259,3500.0
2014-05-28 13:10:00,124.35,124.4,124.3,124.37,1000.0,113.2168,113.2623,113.1713,113.235,1000.0
2014-05-28 13:20:00,124.44,124.54,124.32,124.46,5500.0,113.2987,113.3898,113.1895,113.3169,5500.0
2014-05-28 13:30:00,124.52,124.65,124.48,124.61,3200.0,113.3716,113.4899,113.3352,113.4535,3200.0
2014-05-28 13:40:00,124.54,124.6,124.44,124.58,1900.0,113.3898,113.4444,113.2987,113.4262,1900.0
2014-05-28 13:50:00,124.45,124.81,124.45,124.69,3700.0,113.3078,113.6356,113.3078,113.5264,3700.0
2014-05-28 14:00:00,124.57,124.66,124.41,124.57,4600.0,113.4171,113.499,113.2714,113.4171,4600.0
2014-05-28 14:10:00,124.58,124.66,124.43,124.59,4200.0,113.4262,113.499,113.2896,113.4353,4200.0
2014-05-28 14:20:00,124.62,124.72,124.5,124.51,3900.0,113.4626,113.5537,113.3534,113.3625,3900.0
2014-05-28 14:30:00,124.46,124.46,124.31,124.37,2000.0,113.3169,113.3169,113.1804,113.235,2000.0
2014-05-28 14:40:00,124.27,124.46,124.21,124.4,3300.0,113.144,113.3169,113.0893,113.2623,3300.0
2014-05-28 14:50:00,124.32,124.47,124.31,124.46,1600.0,113.1895,113.3261,113.1804,113.3169,1600.0
2014-05-28 15:00:00,124.43,124.43,124.22,124.22,2900.0,113.2896,113.2896,113.0984,113.0984,2900.0
2014-05-28 15:10:00,124.2,124.23,124.1,124.14,6300.0,113.0802,113.1075,112.9892,113.0256,6300.0
2014-05-28 15:20:00,124.14,124.16,123.98,123.98,12400.0,113.0256,113.0438,112.8799,112.8799,12400.0
2014-05-28 15:30:00,123.99,124.14,123.91,123.91,4400.0,112.889,113.0256,112.8162,112.8162,4400.0
2014-05-28 15:40:00,123.97,124.09,123.8,123.8,7700.0,112.8708,112.9801,112.716,112.716,7700.0
2014-05-28 15:50:00,123.8,123.87,123.59,123.65,28600.0,112.716,112.7798,112.5248,112.5795,28600.0
2014-05-29 09:30:00,125.32,125.32,123.84,124.36,7400.0,114.4693,114.4693,113.1174,113.5924,7400.0
2014-05-29 09:40:00,124.2,124.59,123.93,124.59,5700.0,113.4462,113.8025,113.1996,113.8025,5700.0
2014-05-29 09:50:00,124.37,124.58,124.09,124.31,2700.0,113.6015,113.7933,113.3458,113.5467,2700.0
2014-05-29 10:00:00,124.2,124.39,123.53,124.08,30800.0,113.4462,113.6198,112.8343,113.3366,30800.0
2014-05-29 10:10:00,124.02,124.02,122.86,122.86,2100.0,113.2818,113.2818,112.2223,112.2223,2100.0
2014-05-29 10:20:00,122.87,122.87,122.52,122.54,4300.0,112.2314,112.2314,111.9117,111.93,4300.0
2014-05-29 10:30:00,122.63,122.87,122.57,122.83,3900.0,112.0122,112.2314,111.9574,112.1949,3900.0
2014-05-29 10:40:00,122.79,123.8,122.7,123.73,9000.0,112.1583,113.0809,112.0761,113.0169,9000.0
2014-05-29 10:50:00,123.8,124.07,123.56,123.76,11700.0,113.0809,113.3275,112.8617,113.0443,11700.0
2014-05-29 11:00:00,123.87,123.87,123.18,123.42,4300.0,113.1448,113.1448,112.5146,112.7338,4300.0
2014-05-29 11:10:00,123.42,123.57,123.34,123.34,2200.0,112.7338,112.8708,112.6607,112.6607,2200.0
2014-05-29 11:20:00,123.33,123.46,123.2,123.35,5100.0,112.6516,112.7703,112.5328,112.6698,5100.0
2014-05-29 11:30:00,123.22,123.37,123.19,123.34,5100.0,112.5511,112.6881,112.5237,112.6607,5100.0
2014-05-29 11:40:00,123.16,123.16,122.91,122.91,2000.0,112.4963,112.4963,112.2679,112.2679,2000.0
2014-05-29 11:50:00,122.86,122.86,122.6,122.6,1000.0,112.2223,112.2223,111.9848,111.9848,1000.0
2014-05-29 12:00:00,122.6,122.75,122.57,122.66,2500.0,111.9848,112.1218,111.9574,112.0396,2500.0
2014-05-29 12:10:00,122.63,122.64,122.4,122.4,1800.0,112.0122,112.0213,111.8021,111.8021,1800.0
2014-05-29 12:20:00,122.38,122.42,122.09,122.16,9300.0,111.7838,111.8204,111.5189,111.5829,9300.0
2014-05-29 12:30:00,122.2,122.25,122.05,122.05,2800.0,111.6194,111.6651,111.4824,111.4824,2800.0
2014-05-29 12:40:00,122.15,122.26,122.1,122.26,2500.0,111.5737,111.6742,111.5281,111.6742,2500.0
2014-05-29 12:50:00,122.18,122.3,122.06,122.09,4200.0,111.6011,111.7108,111.4915,111.5189,4200.0
2014-05-29 13:00:00,122.09,122.19,122.09,122.15,500.0,111.5189,111.6103,111.5189,111.5737,500.0
2014-05-29 13:10:00,122.09,122.09,121.97,122.0,3100.0,111.5189,111.5189,111.4093,111.4367,3100.0
2014-05-29 13:20:00,121.99,122.0,121.92,121.99,2700.0,111.4276,111.4367,111.3637,111.4276,2700.0
2014-05-29 13:30:00,121.99,122.04,121.91,121.96,2300.0,111.4276,111.4733,111.3545,111.4002,2300.0
2014-05-29 13:40:00,121.97,122.28,121.9,122.28,76900.0,111.4093,111.6925,111.3454,111.6925,76900.0
2014-05-29 13:50:00,122.21,122.42,122.21,122.42,4100.0,111.6285,111.8204,111.6285,111.8204,4100.0
2014-05-29 14:00:00,122.49,122.7,122.42,122.7,7000.0,111.8843,112.0761,111.8204,112.0761,7000.0
2014-05-29 14:10:00,122.7,123.03,122.7,123.03,1900.0,112.0761,112.3775,112.0761,112.3775,1900.0
2014-05-29 14:20:00,123.03,123.28,123.03,123.2,2300.0,112.3775,112.6059,112.3775,112.5328,2300.0
2014-05-29 14:30:00,123.25,123.43,123.2,123.43,3800.0,112.5785,112.7429,112.5328,112.7429,3800.0
2014-05-29 14:40:00,123.52,123.52,123.25,123.5,3300.0,112.8251,112.8251,112.5785,112.8069,3300.0
2014-05-29 14:50:00,123.52,123.57,123.44,123.44,1700.0,112.8251,112.8708,112.752,112.752,1700.0
2014-05-29 15:00:00,123.44,123.71,123.44,123.6,4600.0,112.752,112.9987,112.752,112.8982,4600.0
2014-05-29 15:10:00,123.55,123.7,123.51,123.56,4500.0,112.8525,112.9895,112.816,112.8617,4500.0
2014-05-29 15:20:00,123.55,123.78,123.55,123.78,6200.0,112.8525,113.0626,112.8525,113.0626,6200.0
2014-05-29 15:30:00,123.78,123.85,123.52,123.52,4800.0,113.0626,113.1265,112.8251,112.8251,4800.0
2014-05-29 15:40:00,123.57,123.69,123.52,123.56,8600.0,112.8708,112.9804,112.8251,112.8617,8600.0
2014-05-29 15:50:00,123.59,123.67,123.45,123.62,19700.0,112.8891,112.9621,112.7612,112.9165,19700.0
2014-05-30 09:30:00,123.77,123.77,123.26,123.26,2300.0,113.0535,113.0535,112.5876,112.5876,2300.0
2014-05-30 09:40:00,123.26,123.39,123.01,123.01,3100.0,112.5876,112.7064,112.3593,112.3593,3100.0
2014-05-30 09:50:00,123.16,123.6,123.14,123.21,2800.0,112.4963,112.8982,112.478,112.542,2800.0
2014-05-30 10:00:00,123.12,123.69,123.12,123.62,13300.0,112.4598,112.9804,112.4598,112.9165,13300.0
2014-05-30 10:10:00,123.7,123.85,123.43,123.43,3200.0,112.9895,113.1265,112.7429,112.7429,3200.0
2014-05-30 10:20:00,123.37,123.37,123.1,123.28,8000.0,112.6881,112.6881,112.4415,112.6059,8000.0
2014-05-30 10:30:00,123.28,123.29,122.71,122.73,1400.0,112.6059,112.615,112.0853,112.1035,1400.0
2014-05-30 10:40:00,122.72,122.81,122.72,122.79,3700.0,112.0944,112.1766,112.0944,112.1583,3700.0
2014-05-30 10:50:00,122.87,122.98,122.71,122.71,2600.0,112.2314,112.3319,112.0853,112.0853,2600.0
2014-05-30 11:00:00,122.78,123.06,122.78,122.99,5400.0,112.1492,112.4049,112.1492,112.341,5400.0
2014-05-30 11:10:00,122.88,122.92,122.75,122.75,6200.0,112.2405,112.2771,112.1218,112.1218,6200.0
2014-05-30 11:20:00,122.75,122.87,122.67,122.7,2600.0,112.1218,112.2314,112.0487,112.0761,2600.0
2014-05-30 11:30:00,122.61,122.61,122.37,122.42,3200.0,111.9939,111.9939,111.7747,111.8204,3200.0
2014-05-30 11:40:00,122.42,122.42,122.15,122.15,4100.0,111.8204,111.8204,111.5737,111.5737,4100.0
2014-05-30 11:50:00,122.14,122.19,122.0,122.01,12500.0,111.5646,111.6103,111.4367,111.4459,12500.0
2014-05-30 12:00:00,122.0,122.11,121.72,121.79,13000.0,111.4367,111.5372,111.181,111.2449,13000.0
2014-05-30 12:10:00,121.75,121.93,121.66,121.93,10300.0,111.2084,111.3728,111.1262,111.3728,10300.0
2014-05-30 12:20:00,121.97,122.26,121.95,122.26,7000.0,111.4093,111.6742,111.3911,111.6742,7000.0
2014-05-30 12:30:00,122.15,122.16,121.8,121.8,3900.0,111.5737,111.5829,111.254,111.254,3900.0
2014-05-30 12:40:00,121.75,122.02,121.68,121.9,6400.0,111.2084,111.455,111.1444,111.3454,6400.0
2014-05-30 12:50:00,121.94,122.0,121.83,121.83,12100.0,111.3819,111.4367,111.2814,111.2814,12100.0
2014-05-30 13:00:00,121.8,121.91,121.8,121.88,3000.0,111.254,111.3545,111.254,111.3271,3000.0
2014-05-30 13:10:00,121.95,122.01,121.87,121.9,4900.0,111.3911,111.4459,111.318,111.3454,4900.0
2014-05-30 13:20:00,121.88,122.06,121.85,122.03,5200.0,111.3271,111.4915,111.2997,111.4641,5200.0
2014-05-30 13:30:00,121.93,122.06,121.82,122.06,4000.0,111.3728,111.4915,111.2723,111.4915,4000.0
2014-05-30 13:40:00,122.04,122.21,121.93,122.21,3300.0,111.4733,111.6285,111.3728,111.6285,3300.0
2014-05-30 13:50:00,122.25,122.26,122.12,122.14,2500.0,111.6651,111.6742,111.5463,111.5646,2500.0
2014-05-30 14:00:00,122.12,122.52,122.06,122.52,4000.0,111.5463,111.9117,111.4915,111.9117,4000.0
2014-05-30 14:10:00,122.43,122.53,122.37,122.37,4000.0,111.8295,111.9208,111.7747,111.7747,4000.0
2014-05-30 14:20:00,122.36,122.63,122.36,122.63,4200.0,111.7656,112.0122,111.7656,112.0122,4200.0
2014-05-30 14:30:00,122.59,122.69,122.45,122.5,3100.0,111.9756,112.067,111.8478,111.8934,3100.0
2014-05-30 14:40:00,122.46,122.7,122.43,122.65,4600.0,111.8569,112.0761,111.8295,112.0304,4600.0
2014-05-30 14:50:00,122.48,122.68,122.48,122.61,5400.0,111.8752,112.0579,111.8752,111.9939,5400.0
2014-05-30 15:00:00,122.59,122.83,122.58,122.79,6700.0,111.9756,112.1949,111.9665,112.1583,6700.0
2014-05-30 15:10:00,122.79,122.82,122.67,122.7,11800.0,112.1583,112.1857,112.0487,112.0761,11800.0
2014-05-30 15:20:00,122.7,122.83,122.57,122.79,15000.0,112.0761,112.1949,111.9574,112.1583,15000.0
2014-05-30 15:30:00,122.78,122.91,122.7,122.7,4900.0,112.1492,112.2679,112.0761,112.0761,4900.0
2014-05-30 15:40:00,122.74,122.9,122.74,122.85,13200.0,112.1127,112.2588,112.1127,112.2131,13200.0
2014-05-30 15:50:00,122.85,122.92,122.52,122.81,49300.0,112.2131,112.2771,111.9117,112.1766,49300.0
2014-06-02 09:30:00,122.77,123.6,122.14,122.42,5800.0,112.1401,112.8982,111.5646,111.8204,5800.0
2014-06-02 09:40:00,122.14,122.2,121.74,121.93,9100.0,111.5646,111.6194,111.1992,111.3728,9100.0
2014-06-02 09:50:00,121.92,122.4,121.92,122.15,4800.0,111.3637,111.8021,111.3637,111.5737,4800.0
2014-06-02 10:00:00,122.01,122.41,121.82,122.0,10700.0,111.4459,111.8112,111.2723,111.4367,10700.0
2014-06-02 10:10:00,122.0,122.47,121.99,122.43,8300.0,111.4367,111.866,111.4276,111.8295,8300.0
2014-06-02 10:20:00,122.38,122.75,122.31,122.75,21700.0,111.7838,112.1218,111.7199,112.1218,21700.0
2014-06-02 10:30:00,122.67,122.78,122.44,122.68,4900.0,112.0487,112.1492,111.8386,112.0579,4900.0
2014-06-02 10:40:00,122.58,122.58,122.27,122.27,2600.0,111.9665,111.9665,111.6833,111.6833,2600.0
2014-06-02 10:50:00,122.36,122.5,122.27,122.42,11200.0,111.7656,111.8934,111.6833,111.8204,11200.0
2014-06-02 11:00:00,122.41,122.88,122.41,122.88,7800.0,111.8112,112.2405,111.8112,112.2405,7800.0
2014-06-02 11:10:00,123.02,123.44,122.9,123.44,9300.0,112.3684,112.752,112.2588,112.752,9300.0
2014-06-02 11:20:00,123.5,124.18,123.45,124.12,12300.0,112.8069,113.428,112.7612,113.3732,12300.0
2014-06-02 11:30:00,124.25,124.25,123.78,123.78,7100.0,113.4919,113.4919,113.0626,113.0626,7100.0
2014-06-02 11:40:00,123.79,123.83,123.69,123.7,4500.0,113.0717,113.1083,112.9804,112.9895,4500.0
2014-06-02 11:50:00,123.7,123.81,123.43,123.49,5100.0,112.9895,113.09,112.7429,112.7977,5100.0
2014-06-02 12:00:00,123.46,123.46,123.12,123.15,2700.0,112.7703,112.7703,112.4598,112.4872,2700.0
2014-06-02 12:10:00,123.1,123.18,122.93,122.99,9700.0,112.4415,112.5146,112.2862,112.341,9700.0
2014-06-02 12:20:00,122.99,123.0,122.71,122.78,7600.0,112.341,112.3501,112.0853,112.1492,7600.0
2014-06-02 12:30:00,122.72,122.72,122.54,122.64,3700.0,112.0944,112.0944,111.93,112.0213,3700.0
2014-06-02 12:40:00,122.64,122.67,122.54,122.56,3900.0,112.0213,112.0487,111.93,111.9482,3900.0
2014-06-02 12:50:00,122.55,122.55,122.31,122.31,2700.0,111.9391,111.9391,111.7199,111.7199,2700.0
2014-06-02 13:00:00,122.33,122.35,122.17,122.23,5800.0,111.7382,111.7564,111.592,111.6468,5800.0
2014-06-02 13:10:00,122.24,122.3,122.1,122.26,7400.0,111.6559,111.7108,111.5281,111.6742,7400.0
2014-06-02 13:20:00,122.29,122.55,122.28,122.55,5900.0,111.7016,111.9391,111.6925,111.9391,5900.0
2014-06-02 13:30:00,122.53,122.62,122.53,122.56,3500.0,111.9208,112.003,111.9208,111.9482,3500.0
2014-06-02 13:40:00,122.53,122.63,122.42,122.52,5000.0,111.9208,112.0122,111.8204,111.9117,5000.0
2014-06-02 13:50:00,122.59,122.6,122.44,122.44,2000.0,111.9756,111.9848,111.8386,111.8386,2000.0
2014-06-02 14:00:00,122.48,122.54,122.43,122.5,6600.0,111.8752,111.93,111.8295,111.8934,6600.0
2014-06-02 14:10:00,122.51,122.57,122.43,122.55,4600.0,111.9026,111.9574,111.8295,111.9391,4600.0
2014-06-02 14:20:00,122.54,122.58,122.48,122.48,4900.0,111.93,111.9665,111.8752,111.8752,4900.0
2014-06-02 14:30:00,122.49,122.56,122.39,122.47,3500.0,111.8843,111.9482,111.793,111.866,3500.0
2014-06-02 14:40:00,122.45,122.48,122.36,122.48,5100.0,111.8478,111.8752,111.7656,111.8752,5100.0
2014-06-02 14:50:00,122.54,122.54,122.47,122.49,3100.0,111.93,111.93,111.866,111.8843,3100.0
2014-06-02 15:00:00,122.48,122.48,122.38,122.41,4900.0,111.8752,111.8752,111.7838,111.8112,4900.0
2014-06-02 15:10:00,122.44,122.54,122.36,122.54,6400.0,111.8386,111.93,111.7656,111.93,6400.0
2014-06-02 15:20:00,122.51,122.61,122.41,122.41,3200.0,111.9026,111.9939,111.8112,111.8112,3200.0
2014-06-02 15:30:00,122.41,122.69,122.4,122.61,7200.0,111.8112,112.067,111.8021,111.9939,7200.0
2014-06-02 15:40:00,122.63,122.69,122.59,122.65,8500.0,112.0122,112.067,111.9756,112.0304,8500.0
2014-06-02 15:50:00,122.66,122.7,122.6,122.68,19500.0,112.0396,112.0761,111.9848,112.0579,19500.0
2014-06-03 09:30:00,122.0,122.37,122.0,122.37,5000.0,111.4367,111.7747,111.4367,111.7747,5000.0
2014-06-03 09:40:00,122.29,122.34,122.27,122.29,900.0,111.7016,111.7473,111.6833,111.7016,900.0
2014-06-03 09:50:00,122.35,122.64,122.29,122.52,10200.0,111.7564,112.0213,111.7016,111.9117,10200.0
2014-06-03 10:00:00,122.5,122.55,122.43,122.54,6100.0,111.8934,111.9391,111.8295,111.93,6100.0
2014-06-03 10:10:00,122.43,122.52,122.07,122.07,4300.0,111.8295,111.9117,111.5007,111.5007,4300.0
2014-06-03 10:20:00,121.77,121.99,121.77,121.8,4100.0,111.2266,111.4276,111.2266,111.254,4100.0
2014-06-03 10:30:00,121.88,122.05,121.85,121.87,2800.0,111.3271,111.4824,111.2997,111.318,2800.0
2014-06-03 10:40:00,121.9,121.9,121.27,121.29,4100.0,111.3454,111.3454,110.7699,110.7882,4100.0
2014-06-03 10:50:00,121.42,121.42,121.04,121.11,5800.0,110.9069,110.9069,110.5598,110.6238,5800.0
2014-06-03 11:00:00,121.13,121.14,120.81,120.98,5600.0,110.6421,110.6512,110.3498,110.505,5600.0
2014-06-03 11:10:00,121.04,121.07,120.77,120.78,4200.0,110.5598,110.5873,110.3132,110.3224,4200.0
2014-06-03 11:20:00,120.75,120.9,120.7,120.81,3100.0,110.295,110.432,110.2493,110.3498,3100.0
2014-06-03 11:30:00,120.74,120.94,120.64,120.72,7100.0,110.2858,110.4685,110.1945,110.2676,7100.0
2014-06-03 11:40:00,120.72,121.1,120.65,121.06,11700.0,110.2676,110.6147,110.2036,110.5781,11700.0
2014-06-03 11:50:00,121.1,121.15,120.93,121.0,3300.0,110.6147,110.6603,110.4594,110.5233,3300.0
2014-06-03 12:00:00,121.05,121.32,121.0,121.21,5100.0,110.569,110.8156,110.5233,110.7151,5100.0
2014-06-03 12:10:00,121.24,121.33,121.1,121.2,4300.0,110.7425,110.8247,110.6147,110.706,4300.0
2014-06-03 12:20:00,121.34,121.34,121.16,121.26,5000.0,110.8339,110.8339,110.6695,110.7608,5000.0
2014-06-03 12:30:00,121.18,121.31,121.18,121.31,2300.0,110.6877,110.8065,110.6877,110.8065,2300.0
2014-06-03 12:40:00,121.32,121.35,121.21,121.21,3400.0,110.8156,110.843,110.7151,110.7151,3400.0
2014-06-03 12:50:00,121.22,121.45,121.22,121.4,5500.0,110.7243,110.9343,110.7243,110.8887,5500.0
2014-06-03 13:00:00,121.44,121.55,121.4,121.5,6600.0,110.9252,111.0257,110.8887,110.98,6600.0
2014-06-03 13:10:00,121.58,121.62,121.43,121.62,9200.0,111.0531,111.0896,110.9161,111.0896,9200.0
2014-06-03 13:20:00,121.52,121.6,121.5,121.52,13100.0,110.9983,111.0714,110.98,110.9983,13100.0
2014-06-03 13:30:00,121.56,121.61,121.35,121.36,15300.0,111.0348,111.0805,110.843,110.8521,15300.0
2014-06-03 13:40:00,121.36,121.47,121.34,121.47,2000.0,110.8521,110.9526,110.8339,110.9526,2000.0
2014-06-03 13:50:00,121.45,121.46,121.39,121.46,3300.0,110.9343,110.9435,110.8795,110.9435,3300.0
2014-06-03 14:00:00,121.49,121.55,121.4,121.49,20700.0,110.9709,111.0257,110.8887,110.9709,20700.0
2014-06-03 14:10:00,121.48,121.48,121.23,121.24,22300.0,110.9618,110.9618,110.7334,110.7425,22300.0
2014-06-03 14:20:00,121.33,121.41,121.22,121.22,7100.0,110.8247,110.8978,110.7243,110.7243,7100.0
2014-06-03 14:30:00,121.22,121.36,121.22,121.36,4000.0,110.7243,110.8521,110.7243,110.8521,4000.0
2014-06-03 14:40:00,121.36,121.56,121.36,121.49,7100.0,110.8521,111.0348,110.8521,110.9709,7100.0
2014-06-03 14:50:00,121.42,121.48,121.37,121.39,4300.0,110.9069,110.9618,110.8613,110.8795,4300.0
2014-06-03 15:00:00,121.41,121.43,121.3,121.3,5100.0,110.8978,110.9161,110.7973,110.7973,5100.0
2014-06-03 15:10:00,121.31,121.4,121.29,121.37,7300.0,110.8065,110.8887,110.7882,110.8613,7300.0
2014-06-03 15:20:00,121.37,121.6,121.36,121.58,7700.0,110.8613,111.0714,110.8521,111.0531,7700.0
2014-06-03 15:30:00,121.57,121.72,121.57,121.61,30000.0,111.044,111.181,111.044,111.0805,30000.0
2014-06-03 15:40:00,121.63,121.66,121.53,121.54,9300.0,111.0988,111.1262,111.0074,111.0166,9300.0
2014-06-03 15:50:00,121.52,121.54,121.37,121.37,29200.0,110.9983,111.0166,110.8613,110.8613,29200.0
2014-06-04 09:30:00,120.9,121.23,120.44,120.85,14700.0,110.432,110.7334,110.0118,110.3863,14700.0
2014-06-04 09:40:00,120.97,122.29,120.78,122.18,18600.0,110.4959,111.7016,110.3224,111.6011,18600.0
2014-06-04 09:50:00,122.42,122.42,121.69,122.0,9000.0,111.8204,111.8204,111.1536,111.4367,9000.0
2014-06-04 10:00:00,122.01,122.25,121.72,121.98,13300.0,111.4459,111.6651,111.181,111.4185,13300.0
2014-06-04 10:10:00,122.12,122.2,121.76,121.76,17100.0,111.5463,111.6194,111.2175,111.2175,17100.0
2014-06-04 10:20:00,121.85,121.85,121.53,121.6,3500.0,111.2997,111.2997,111.0074,111.0714,3500.0
2014-06-04 10:30:00,121.76,121.91,121.72,121.91,2700.0,111.2175,111.3545,111.181,111.3545,2700.0
2014-06-04 10:40:00,121.89,121.89,121.69,121.74,2000.0,111.3363,111.3363,111.1536,111.1992,2000.0
2014-06-04 10:50:00,121.74,122.1,121.67,122.07,8600.0,111.1992,111.5281,111.1353,111.5007,8600.0
2014-06-04 11:00:00,122.07,122.15,121.87,122.07,5800.0,111.5007,111.5737,111.318,111.5007,5800.0
2014-06-04 11:10:00,122.0,122.15,121.96,121.97,7600.0,111.4367,111.5737,111.4002,111.4093,7600.0
2014-06-04 11:20:00,121.95,122.19,121.89,122.17,49200.0,111.3911,111.6103,111.3363,111.592,49200.0
2014-06-04 11:30:00,122.07,122.15,121.97,122.03,3700.0,111.5007,111.5737,111.4093,111.4641,3700.0
2014-06-04 11:40:00,122.03,122.21,121.92,122.17,5600.0,111.4641,111.6285,111.3637,111.592,5600.0
2014-06-04 11:50:00,122.18,122.21,122.03,122.04,6700.0,111.6011,111.6285,111.4641,111.4733,6700.0
2014-06-04 12:00:00,122.09,122.16,122.01,122.15,5700.0,111.5189,111.5829,111.4459,111.5737,5700.0
2014-06-04 12:10:00,122.13,122.15,122.02,122.04,5700.0,111.5555,111.5737,111.455,111.4733,5700.0
2014-06-04 12:20:00,122.06,122.07,122.03,122.07,400.0,111.4915,111.5007,111.4641,111.5007,400.0
2014-06-04 12:30:00,122.07,122.07,122.0,122.05,2000.0,111.5007,111.5007,111.4367,111.4824,2000.0
2014-06-04 12:40:00,122.13,122.2,122.04,122.2,13800.0,111.5555,111.6194,111.4733,111.6194,13800.0
2014-06-04 12:50:00,122.23,122.63,122.23,122.36,5400.0,111.6468,112.0122,111.6468,111.7656,5400.0
2014-06-04 13:00:00,122.39,122.43,122.29,122.38,6300.0,111.793,111.8295,111.7016,111.7838,6300.0
2014-06-04 13:10:00,122.44,122.5,122.4,122.42,6600.0,111.8386,111.8934,111.8021,111.8204,6600.0
2014-06-04 13:20:00,122.37,122.39,122.22,122.22,8300.0,111.7747,111.793,111.6377,111.6377,8300.0
2014-06-04 13:30:00,122.25,122.3,122.15,122.27,1600.0,111.6651,111.7108,111.5737,111.6833,1600.0
2014-06-04 13:40:00,122.21,122.3,122.21,122.23,1000.0,111.6285,111.7108,111.6285,111.6468,1000.0
2014-06-04 13:50:00,122.28,122.53,122.26,122.5,3300.0,111.6925,111.9208,111.6742,111.8934,3300.0
2014-06-04 14:00:00,122.43,122.46,122.32,122.46,2600.0,111.8295,111.8569,111.729,111.8569,2600.0
2014-06-04 14:10:00,122.47,122.55,122.44,122.5,2900.0,111.866,111.9391,111.8386,111.8934,2900.0
2014-06-04 14:20:00,122.49,122.49,122.24,122.3,3200.0,111.8843,111.8843,111.6559,111.7108,3200.0
2014-06-04 14:30:00,122.31,122.4,122.24,122.4,5300.0,111.7199,111.8021,111.6559,111.8021,5300.0
2014-06-04 14:40:00,122.47,122.55,122.33,122.39,7600.0,111.866,111.9391,111.7382,111.793,7600.0
2014-06-04 14:50:00,122.39,122.55,122.33,122.54,4000.0,111.793,111.9391,111.7382,111.93,4000.0
2014-06-04 15:00:00,122.54,122.59,122.46,122.51,5500.0,111.93,111.9756,111.8569,111.9026,5500.0
2014-06-04 15:10:00,122.53,122.62,122.4,122.44,4900.0,111.9208,112.003,111.8021,111.8386,4900.0
2014-06-04 15:20:00,122.44,122.51,122.37,122.49,4900.0,111.8386,111.9026,111.7747,111.8843,4900.0
2014-06-04 15:30:00,122.44,122.61,122.44,122.6,11800.0,111.8386,111.9939,111.8386,111.9848,11800.0
2014-06-04 15:40:00,122.6,122.64,122.55,122.64,13800.0,111.9848,112.0213,111.9391,112.0213,13800.0
2014-06-04 15:50:00,122.67,122.72,122.59,122.63,21200.0,112.0487,112.0944,111.9756,112.0122,21200.0
2014-06-05 09:30:00,122.84,123.06,122.49,123.06,17200.0,112.204,112.4049,111.8843,112.4049,17200.0
2014-06-05 09:40:00,123.0,123.89,122.83,123.81,12200.0,112.3501,113.1631,112.1949,113.09,12200.0
2014-06-05 09:50:00,123.79,124.39,123.75,124.34,49100.0,113.0717,113.6198,113.0352,113.5741,49100.0
2014-06-05 10:00:00,124.41,125.63,124.4,125.35,23300.0,113.6381,114.7524,113.6289,114.4967,23300.0
2014-06-05 10:10:00,125.33,125.44,125.18,125.36,22400.0,114.4784,114.5789,114.3414,114.5058,22400.0
2014-06-05 10:20:00,125.34,125.96,125.07,125.6,28100.0,114.4875,115.0539,114.2409,114.725,28100.0
2014-06-05 10:30:00,125.45,125.52,125.08,125.3,11300.0,114.588,114.652,114.25,114.451,11300.0
2014-06-05 10:40:00,125.3,125.4,125.03,125.36,18600.0,114.451,114.5423,114.2044,114.5058,18600.0
2014-06-05 10:50:00,125.24,125.3,125.11,125.2,6100.0,114.3962,114.451,114.2775,114.3597,6100.0
2014-06-05 11:00:00,125.16,125.53,125.09,125.5,9200.0,114.3231,114.6611,114.2592,114.6337,9200.0
2014-06-05 11:10:00,125.52,125.87,125.51,125.83,14200.0,114.652,114.9716,114.6428,114.9351,14200.0
2014-06-05 11:20:00,125.88,126.0,125.72,125.97,10500.0,114.9808,115.0904,114.8346,115.063,10500.0
2014-06-05 11:30:00,125.97,126.77,125.97,126.55,24600.0,115.063,115.7937,115.063,115.5928,24600.0
2014-06-05 11:40:00,126.46,127.1,126.44,127.05,12300.0,115.5106,116.0951,115.4923,116.0495,12300.0
2014-06-05 11:50:00,127.01,127.02,126.73,126.96,6400.0,116.0129,116.0221,115.7572,115.9673,6400.0
2014-06-05 12:00:00,127.0,127.28,126.98,127.2,14600.0,116.0038,116.2596,115.9855,116.1865,14600.0
2014-06-05 12:10:00,127.22,127.26,127.06,127.06,6900.0,116.2048,116.2413,116.0586,116.0586,6900.0
2014-06-05 12:20:00,127.06,127.35,127.06,127.32,6200.0,116.0586,116.3235,116.0586,116.2961,6200.0
2014-06-05 12:30:00,127.33,127.57,127.33,127.41,7900.0,116.3052,116.5245,116.3052,116.3783,7900.0
2014-06-05 12:40:00,127.38,127.48,127.32,127.41,7700.0,116.3509,116.4422,116.2961,116.3783,7700.0
2014-06-05 12:50:00,127.32,127.44,127.26,127.4,5800.0,116.2961,116.4057,116.2413,116.3692,5800.0
2014-06-05 13:00:00,127.44,127.59,127.33,127.38,12900.0,116.4057,116.5427,116.3052,116.3509,12900.0
2014-06-05 13:10:00,127.45,127.94,127.42,127.94,19800.0,116.4148,116.8624,116.3874,116.8624,19800.0
2014-06-05 13:20:00,127.82,127.82,127.33,127.33,5400.0,116.7528,116.7528,116.3052,116.3052,5400.0
2014-06-05 13:30:00,127.35,127.82,127.29,127.8,36700.0,116.3235,116.7528,116.2687,116.7345,36700.0
2014-06-05 13:40:00,127.74,127.74,127.42,127.47,2800.0,116.6797,116.6797,116.3874,116.4331,2800.0
2014-06-05 13:50:00,127.55,127.84,127.55,127.56,19600.0,116.5062,116.7711,116.5062,116.5153,19600.0
2014-06-05 14:00:00,127.5,127.6,127.36,127.36,6700.0,116.4605,116.5519,116.3326,116.3326,6700.0
2014-06-05 14:10:00,127.48,127.48,127.36,127.46,3900.0,116.4422,116.4422,116.3326,116.424,3900.0
2014-06-05 14:20:00,127.46,127.82,127.46,127.58,12800.0,116.424,116.7528,116.424,116.5336,12800.0
2014-06-05 14:30:00,127.6,127.68,127.54,127.58,7400.0,116.5519,116.6249,116.4971,116.5336,7400.0
2014-06-05 14:40:00,127.61,127.82,127.61,127.65,5400.0,116.561,116.7528,116.561,116.5975,5400.0
2014-06-05 14:50:00,127.66,127.66,127.3,127.32,6400.0,116.6067,116.6067,116.2778,116.2961,6400.0
2014-06-05 15:00:00,127.3,127.34,127.05,127.06,9200.0,116.2778,116.3144,116.0495,116.0586,9200.0
2014-06-05 15:10:00,127.06,127.06,126.76,126.8,5800.0,116.0586,116.0586,115.7846,115.8211,5800.0
2014-06-05 15:20:00,126.82,126.83,126.54,126.83,8400.0,115.8394,115.8485,115.5836,115.8485,8400.0
2014-06-05 15:30:00,126.86,126.89,126.68,126.88,14300.0,115.8759,115.9033,115.7115,115.8942,14300.0
2014-06-05 15:40:00,126.9,126.93,126.69,126.77,21300.0,115.9125,115.9399,115.7206,115.7937,21300.0
2014-06-05 15:50:00,126.79,127.08,126.79,126.96,51500.0,115.812,116.0769,115.812,115.9673,51500.0
2014-06-06 09:30:00,127.66,127.79,126.67,127.45,14200.0,116.6067,116.7254,115.7024,116.4148,14200.0
2014-06-06 09:40:00,127.31,127.41,127.19,127.25,4500.0,116.287,116.3783,116.1774,116.2322,4500.0
2014-06-06 09:50:00,127.24,127.25,126.63,127.15,7500.0,116.223,116.2322,115.6658,116.1408,7500.0
2014-06-06 10:00:00,127.18,127.18,126.73,126.95,5100.0,116.1682,116.1682,115.7572,115.9581,5100.0
2014-06-06 10:10:00,127.04,127.47,127.01,127.31,3100.0,116.0403,116.4331,116.0129,116.287,3100.0
2014-06-06 10:20:00,127.18,127.39,127.09,127.39,6200.0,116.1682,116.36,116.086,116.36,6200.0
2014-06-06 10:30:00,127.43,127.44,127.33,127.38,2700.0,116.3966,116.4057,116.3052,116.3509,2700.0
2014-06-06 10:40:00,127.48,127.7,127.45,127.54,7200.0,116.4422,116.6432,116.4148,116.4971,7200.0
2014-06-06 10:50:00,127.53,127.74,127.53,127.65,1900.0,116.4879,116.6797,116.4879,116.5975,1900.0
2014-06-06 11:00:00,127.71,128.15,127.71,128.1,4300.0,116.6523,117.0542,116.6523,117.0086,4300.0
2014-06-06 11:10:00,128.15,128.15,128.04,128.07,4200.0,117.0542,117.0542,116.9538,116.9812,4200.0
2014-06-06 11:20:00,128.06,128.07,127.8,127.86,5300.0,116.972,116.9812,116.7345,116.7893,5300.0
2014-06-06 11:30:00,127.89,127.98,127.87,127.95,1200.0,116.8167,116.899,116.7985,116.8716,1200.0
2014-06-06 11:40:00,128.06,128.06,127.81,127.95,8400.0,116.972,116.972,116.7437,116.8716,8400.0
2014-06-06 11:50:00,127.98,128.03,127.9,127.92,4900.0,116.899,116.9446,116.8259,116.8441,4900.0
2014-06-06 12:00:00,127.94,128.06,127.94,128.06,1900.0,116.8624,116.972,116.8624,116.972,1900.0
2014-06-06 12:10:00,128.09,128.18,128.07,128.07,1600.0,116.9994,117.0816,116.9812,116.9812,1600.0
2014-06-06 12:20:00,128.18,128.18,128.07,128.17,1500.0,117.0816,117.0816,116.9812,117.0725,1500.0
2014-06-06 12:30:00,128.2,128.36,128.2,128.36,1500.0,117.0999,117.2461,117.0999,117.2461,1500.0
2014-06-06 12:40:00,128.37,128.43,128.3,128.43,1400.0,117.2552,117.31,117.1912,117.31,1400.0
2014-06-06 12:50:00,128.43,128.68,128.38,128.64,7200.0,117.31,117.5383,117.2643,117.5018,7200.0
2014-06-06 13:00:00,128.57,128.6,128.33,128.56,5300.0,117.4379,117.4653,117.2186,117.4287,5300.0
2014-06-06 13:10:00,128.59,128.64,128.45,128.51,5100.0,117.4561,117.5018,117.3283,117.3831,5100.0
2014-06-06 13:20:00,128.59,128.62,128.49,128.62,3300.0,117.4561,117.4835,117.3648,117.4835,3300.0
2014-06-06 13:30:00,128.61,128.69,128.49,128.57,15900.0,117.4744,117.5475,117.3648,117.4379,15900.0
2014-06-06 13:40:00,128.57,128.69,128.49,128.69,2200.0,117.4379,117.5475,117.3648,117.5475,2200.0
2014-06-06 13:50:00,128.7,128.75,128.6,128.75,5300.0,117.5566,117.6023,117.4653,117.6023,5300.0
2014-06-06 14:00:00,128.75,128.76,128.65,128.7,4400.0,117.6023,117.6114,117.5109,117.5566,4400.0
2014-06-06 14:10:00,128.72,128.89,128.66,128.88,4500.0,117.5749,117.7302,117.5201,117.721,4500.0
2014-06-06 14:20:00,128.87,129.03,128.86,129.03,5300.0,117.7119,117.858,117.7028,117.858,5300.0
2014-06-06 14:30:00,128.99,129.02,128.87,128.89,5500.0,117.8215,117.8489,117.7119,117.7302,5500.0
2014-06-06 14:40:00,128.86,128.91,128.72,128.87,11200.0,117.7028,117.7484,117.5749,117.7119,11200.0
2014-06-06 14:50:00,128.81,129.02,128.75,128.97,4200.0,117.6571,117.8489,117.6023,117.8032,4200.0
2014-06-06 15:00:00,128.93,128.99,128.81,128.81,10700.0,117.7667,117.8215,117.6571,117.6571,10700.0
2014-06-06 15:10:00,128.82,128.88,128.72,128.87,7800.0,117.6662,117.721,117.5749,117.7119,7800.0
2014-06-06 15:20:00,128.87,128.88,128.73,128.78,15100.0,117.7119,117.721,117.584,117.6297,15100.0
2014-06-06 15:30:00,128.75,128.76,128.65,128.66,30800.0,117.6023,117.6114,117.5109,117.5201,30800.0
2014-06-06 15:40:00,128.59,128.62,128.39,128.62,13900.0,117.4561,117.4835,117.2735,117.4835,13900.0
2014-06-06 15:50:00,128.61,128.72,128.47,128.67,20000.0,117.4744,117.5749,117.3465,117.5292,20000.0
2014-06-09 09:30:00,128.34,129.07,128.18,128.86,6100.0,117.2278,117.8946,117.0816,117.7028,6100.0
2014-06-09 09:40:00,129.06,129.52,129.06,129.49,4500.0,117.8854,118.3056,117.8854,118.2782,4500.0
2014-06-09 09:50:00,129.49,129.55,129.21,129.21,1700.0,118.2782,118.333,118.0225,118.0225,1700.0
2014-06-09 10:00:00,129.06,129.11,128.67,128.88,14100.0,117.8854,117.9311,117.5292,117.721,14100.0
2014-06-09 10:10:00,128.84,128.91,128.51,128.61,3700.0,117.6845,117.7484,117.3831,117.4744,3700.0
2014-06-09 10:20:00,128.63,128.73,128.55,128.58,4600.0,117.4927,117.584,117.4196,117.447,4600.0
2014-06-09 10:30:00,128.67,128.69,128.42,128.64,3400.0,117.5292,117.5475,117.3009,117.5018,3400.0
2014-06-09 10:40:00,128.73,128.84,128.41,128.84,4200.0,117.584,117.6845,117.2917,117.6845,4200.0
2014-06-09 10:50:00,128.78,128.84,128.59,128.67,5500.0,117.6297,117.6845,117.4561,117.5292,5500.0
2014-06-09 11:00:00,128.63,128.85,128.59,128.76,10400.0,117.4927,117.6936,117.4561,117.6114,10400.0
2014-06-09 11:10:00,128.8,128.98,128.7,128.95,4200.0,117.648,117.8124,117.5566,117.785,4200.0
2014-06-09 11:20:00,128.89,129.16,128.65,128.7,19000.0,117.7302,117.9768,117.5109,117.5566,19000.0
2014-06-09 11:30:00,128.77,129.0,128.5,128.75,17800.0,117.6206,117.8306,117.3739,117.6023,17800.0
2014-06-09 11:40:00,128.86,129.02,128.83,128.96,1600.0,117.7028,117.8489,117.6754,117.7941,1600.0
2014-06-09 11:50:00,128.96,129.14,128.75,128.76,6700.0,117.7941,117.9585,117.6023,117.6114,6700.0
2014-06-09 12:00:00,128.82,128.86,128.62,128.75,11000.0,117.6662,117.7028,117.4835,117.6023,11000.0
2014-06-09 12:10:00,128.87,128.87,128.73,128.74,14700.0,117.7119,117.7119,117.584,117.5931,14700.0
2014-06-09 12:20:00,128.64,128.64,128.24,128.24,1100.0,117.5018,117.5018,117.1364,117.1364,1100.0
2014-06-09 12:30:00,128.17,128.31,128.17,128.31,1400.0,117.0725,117.2004,117.0725,117.2004,1400.0
2014-06-09 12:40:00,128.2,128.2,127.84,127.91,3200.0,117.0999,117.0999,116.7711,116.835,3200.0
2014-06-09 12:50:00,127.89,128.04,127.89,127.96,2900.0,116.8167,116.9538,116.8167,116.8807,2900.0
2014-06-09 13:00:00,128.02,128.23,127.92,128.0,4800.0,116.9355,117.1273,116.8441,116.9172,4800.0
2014-06-09 13:10:00,127.92,128.04,127.84,127.85,3600.0,116.8441,116.9538,116.7711,116.7802,3600.0
2014-06-09 13:20:00,127.75,127.82,127.52,127.58,3500.0,116.6889,116.7528,116.4788,116.5336,3500.0
2014-06-09 13:30:00,127.61,127.84,127.61,127.77,3100.0,116.561,116.7711,116.561,116.7071,3100.0
2014-06-09 13:40:00,127.83,127.95,127.62,127.7,2100.0,116.7619,116.8716,116.5701,116.6432,2100.0
2014-06-09 13:50:00,127.73,127.81,127.6,127.66,1900.0,116.6706,116.7437,116.5519,116.6067,1900.0
2014-06-09 14:00:00,127.62,127.78,127.62,127.66,2800.0,116.5701,116.7163,116.5701,116.6067,2800.0
2014-06-09 14:10:00,127.67,127.67,127.45,127.49,2500.0,116.6158,116.6158,116.4148,116.4514,2500.0
2014-06-09 14:20:00,127.5,127.61,127.4,127.4,4200.0,116.4605,116.561,116.3692,116.3692,4200.0
2014-06-09 14:30:00,127.37,127.56,127.35,127.53,1800.0,116.3418,116.5153,116.3235,116.4879,1800.0
2014-06-09 14:40:00,127.49,127.75,127.4,127.71,3300.0,116.4514,116.6889,116.3692,116.6523,3300.0
2014-06-09 14:50:00,127.75,128.0,127.71,128.0,5100.0,116.6889,116.9172,116.6523,116.9172,5100.0
2014-06-09 15:00:00,127.94,128.17,127.94,128.12,5200.0,116.8624,117.0725,116.8624,117.0268,5200.0
2014-06-09 15:10:00,128.12,128.17,128.0,128.17,7900.0,117.0268,117.0725,116.9172,117.0725,7900.0
2014-06-09 15:20:00,128.23,128.3,128.1,128.1,2900.0,117.1273,117.1912,117.0086,117.0086,2900.0
2014-06-09 15:30:00,128.1,128.14,127.94,127.97,3300.0,117.0086,117.0451,116.8624,116.8898,3300.0
2014-06-09 15:40:00,127.97,128.09,127.89,127.95,12000.0,116.8898,116.9994,116.8167,116.8716,12000.0
2014-06-09 15:50:00,127.93,128.06,127.71,127.99,14500.0,116.8533,116.972,116.6523,116.9081,14500.0
2014-06-10 09:30:00,127.96,129.17,127.54,129.17,10800.0,116.8807,117.9859,116.4971,117.9859,10800.0
2014-06-10 09:40:00,129.07,129.62,129.01,129.5,15700.0,117.8946,118.397,117.8398,118.2873,15700.0
2014-06-10 09:50:00,129.3,130.0,129.3,129.98,6500.0,118.1047,118.7441,118.1047,118.7258,6500.0
2014-06-10 10:00:00,129.81,129.81,129.06,129.31,10800.0,118.5705,118.5705,117.8854,118.1138,10800.0
2014-06-10 10:10:00,129.24,129.44,129.13,129.14,4900.0,118.0499,118.2325,117.9494,117.9585,4900.0
2014-06-10 10:20:00,129.18,129.48,129.12,129.28,4900.0,117.9951,118.2691,117.9402,118.0864,4900.0
2014-06-10 10:30:00,129.41,129.44,128.97,129.08,5800.0,118.2051,118.2325,117.8032,117.9037,5800.0
2014-06-10 10:40:00,129.03,129.29,128.94,129.29,3300.0,117.858,118.0955,117.7758,118.0955,3300.0
2014-06-10 10:50:00,129.43,129.43,129.14,129.21,6500.0,118.2234,118.2234,117.9585,118.0225,6500.0
2014-06-10 11:00:00,129.22,129.27,129.11,129.2,5000.0,118.0316,118.0773,117.9311,118.0133,5000.0
2014-06-10 11:10:00,129.16,129.47,129.16,129.42,8500.0,117.9768,118.2599,117.9768,118.2143,8500.0
2014-06-10 11:20:00,129.37,129.44,129.3,129.34,1900.0,118.1686,118.2325,118.1047,118.1412,1900.0
2014-06-10 11:30:00,129.3,129.53,129.3,129.53,2500.0,118.1047,118.3147,118.1047,118.3147,2500.0
2014-06-10 11:40:00,129.51,129.55,129.26,129.41,4800.0,118.2965,118.333,118.0681,118.2051,4800.0
2014-06-10 11:50:00,129.33,129.43,129.15,129.43,4200.0,118.1321,118.2234,117.9677,118.2234,4200.0
2014-06-10 12:00:00,129.34,129.37,129.12,129.25,6900.0,118.1412,118.1686,117.9402,118.059,6900.0
2014-06-10 12:10:00,129.23,129.39,129.22,129.3,7600.0,118.0407,118.1869,118.0316,118.1047,7600.0
2014-06-10 12:20:00,129.33,129.45,129.33,129.38,1500.0,118.1321,118.2417,118.1321,118.1777,1500.0
2014-06-10 12:30:00,129.4,129.49,129.38,129.49,1700.0,118.196,118.2782,118.1777,118.2782,1700.0
2014-06-10 12:40:00,129.44,129.53,129.37,129.42,5000.0,118.2325,118.3147,118.1686,118.2143,5000.0
2014-06-10 12:50:00,129.5,129.58,129.48,129.52,1400.0,118.2873,118.3604,118.2691,118.3056,1400.0
2014-06-10 13:00:00,129.55,129.7,129.51,129.7,3100.0,118.333,118.47,118.2965,118.47,3100.0
2014-06-10 13:10:00,129.67,129.74,129.54,129.54,6800.0,118.4426,118.5066,118.3239,118.3239,6800.0
2014-06-10 13:20:00,129.56,129.62,129.52,129.55,5900.0,118.3422,118.397,118.3056,118.333,5900.0
2014-06-10 13:30:00,129.61,129.78,129.61,129.68,2900.0,118.3878,118.5431,118.3878,118.4518,2900.0
2014-06-10 13:40:00,129.65,129.82,129.65,129.79,1500.0,118.4244,118.5796,118.4244,118.5522,1500.0
2014-06-10 13:50:00,129.76,129.91,129.69,129.91,1500.0,118.5248,118.6618,118.4609,118.6618,1500.0
2014-06-10 14:00:00,129.82,129.87,129.8,129.8,1500.0,118.5796,118.6253,118.5614,118.5614,1500.0
2014-06-10 14:10:00,129.87,130.0,129.86,129.98,4300.0,118.6253,118.7441,118.6162,118.7258,4300.0
2014-06-10 14:20:00,130.0,130.16,129.98,130.0,8800.0,118.7441,118.8902,118.7258,118.7441,8800.0
2014-06-10 14:30:00,130.07,130.07,129.95,129.99,1500.0,118.808,118.808,118.6984,118.7349,1500.0
2014-06-10 14:40:00,130.0,130.08,129.95,130.03,2200.0,118.7441,118.8171,118.6984,118.7715,2200.0
2014-06-10 14:50:00,130.02,130.02,129.95,129.95,6800.0,118.7623,118.7623,118.6984,118.6984,6800.0
2014-06-10 15:00:00,129.95,130.0,129.9,129.95,10200.0,118.6984,118.7441,118.6527,118.6984,10200.0
2014-06-10 15:10:00,129.96,130.06,129.92,130.05,16800.0,118.7075,118.7989,118.671,118.7897,16800.0
2014-06-10 15:20:00,130.06,130.59,130.03,130.52,20600.0,118.7989,119.283,118.7715,119.219,20600.0
2014-06-10 15:30:00,130.6,130.63,130.51,130.6,14900.0,119.2921,119.3195,119.2099,119.2921,14900.0
2014-06-10 15:40:00,130.6,130.81,130.6,130.62,22900.0,119.2921,119.4839,119.2921,119.3104,22900.0
2014-06-10 15:50:00,130.65,130.74,130.62,130.65,28000.0,119.3378,119.42,119.3104,119.3378,28000.0
2014-06-11 09:30:00,129.95,131.0,129.42,129.45,2500.0,118.6984,119.6575,118.2143,118.2417,2500.0
2014-06-11 09:40:00,129.61,130.25,129.61,129.82,7900.0,118.3878,118.9724,118.3878,118.5796,7900.0
2014-06-11 09:50:00,129.77,129.89,129.47,129.56,15700.0,118.534,118.6436,118.2599,118.3422,15700.0
2014-06-11 10:00:00,129.65,129.65,128.98,128.98,3700.0,118.4244,118.4244,117.8124,117.8124,3700.0
2014-06-11 10:10:00,129.02,129.05,128.57,128.88,6700.0,117.8489,117.8763,117.4379,117.721,6700.0
2014-06-11 10:20:00,128.92,128.99,128.86,128.97,8600.0,117.7576,117.8215,117.7028,117.8032,8600.0
2014-06-11 10:30:00,128.94,129.05,128.69,129.05,4200.0,117.7758,117.8763,117.5475,117.8763,4200.0
2014-06-11 10:40:00,128.94,129.3,128.94,128.97,3200.0,117.7758,118.1047,117.7758,117.8032,3200.0
2014-06-11 10:50:00,128.95,129.21,128.85,129.03,3800.0,117.785,118.0225,117.6936,117.858,3800.0
2014-06-11 11:00:00,129.1,129.46,129.07,129.28,6100.0,117.922,118.2508,117.8946,118.0864,6100.0
2014-06-11 11:10:00,129.29,129.63,128.93,129.03,5600.0,118.0955,118.4061,117.7667,117.858,5600.0
2014-06-11 11:20:00,129.03,129.05,128.93,129.0,1400.0,117.858,117.8763,117.7667,117.8306,1400.0
2014-06-11 11:30:00,128.95,129.06,128.83,128.83,2800.0,117.785,117.8854,117.6754,117.6754,2800.0
2014-06-11 11:40:00,128.79,128.99,128.75,128.98,2600.0,117.6388,117.8215,117.6023,117.8124,2600.0
2014-06-11 11:50:00,128.83,129.29,128.83,129.29,2700.0,117.6754,118.0955,117.6754,118.0955,2700.0
2014-06-11 12:00:00,129.2,129.27,129.07,129.07,2400.0,118.0133,118.0773,117.8946,117.8946,2400.0
2014-06-11 12:10:00,129.09,129.37,129.08,129.31,3700.0,117.9128,118.1686,117.9037,118.1138,3700.0
2014-06-11 12:20:00,129.17,129.28,129.15,129.17,1600.0,117.9859,118.0864,117.9677,117.9859,1600.0
2014-06-11 12:30:00,129.25,129.48,129.16,129.37,4300.0,118.059,118.2691,117.9768,118.1686,4300.0
2014-06-11 12:40:00,129.36,129.46,129.3,129.36,3200.0,118.1595,118.2508,118.1047,118.1595,3200.0
2014-06-11 12:50:00,129.46,129.55,129.45,129.53,6300.0,118.2508,118.333,118.2417,118.3147,6300.0
2014-06-11 13:00:00,129.45,129.49,129.11,129.13,3500.0,118.2417,118.2782,117.9311,117.9494,3500.0
2014-06-11 13:10:00,129.11,129.42,128.96,129.15,14800.0,117.9311,118.2143,117.7941,117.9677,14800.0
2014-06-11 13:20:00,129.25,129.36,129.19,129.36,25700.0,118.059,118.1595,118.0042,118.1595,25700.0
2014-06-11 13:30:00,129.43,129.5,129.32,129.37,9100.0,118.2234,118.2873,118.1229,118.1686,9100.0
2014-06-11 13:40:00,129.37,129.47,129.29,129.29,2500.0,118.1686,118.2599,118.0955,118.0955,2500.0
2014-06-11 13:50:00,129.25,129.34,129.15,129.16,2800.0,118.059,118.1412,117.9677,117.9768,2800.0
2014-06-11 14:00:00,129.06,129.18,128.78,128.82,2800.0,117.8854,117.9951,117.6297,117.6662,2800.0
2014-06-11 14:10:00,128.75,128.84,128.57,128.84,4400.0,117.6023,117.6845,117.4379,117.6845,4400.0
2014-06-11 14:20:00,128.85,129.08,128.69,129.08,4200.0,117.6936,117.9037,117.5475,117.9037,4200.0
2014-06-11 14:30:00,129.15,129.15,128.99,129.12,1600.0,117.9677,117.9677,117.8215,117.9402,1600.0
2014-06-11 14:40:00,129.13,129.18,128.95,129.1,3300.0,117.9494,117.9951,117.785,117.922,3300.0
2014-06-11 14:50:00,129.02,129.21,128.93,128.95,3300.0,117.8489,118.0225,117.7667,117.785,3300.0
2014-06-11 15:00:00,128.96,129.11,128.95,128.95,3400.0,117.7941,117.9311,117.785,117.785,3400.0
2014-06-11 15:10:00,128.94,129.04,128.94,129.02,3300.0,117.7758,117.8672,117.7758,117.8489,3300.0
2014-06-11 15:20:00,128.98,129.13,128.98,129.1,2300.0,117.8124,117.9494,117.8124,117.922,2300.0
2014-06-11 15:30:00,129.16,129.35,129.15,129.3,5500.0,117.9768,118.1503,117.9677,118.1047,5500.0
2014-06-11 15:40:00,129.31,129.31,129.12,129.25,10600.0,118.1138,118.1138,117.9402,118.059,10600.0
2014-06-11 15:50:00,129.24,129.24,128.98,129.06,20700.0,118.0499,118.0499,117.8124,117.8854,20700.0
2014-06-12 09:30:00,129.32,129.75,128.68,129.6,7500.0,118.1229,118.5157,117.5383,118.3787,7500.0
2014-06-12 09:40:00,129.73,130.12,129.73,129.77,5000.0,118.4974,118.8537,118.4974,118.534,5000.0
2014-06-12 09:50:00,129.8,129.96,129.2,129.2,8900.0,118.5614,118.7075,118.0133,118.0133,8900.0
2014-06-12 10:00:00,129.3,129.75,129.25,129.45,8900.0,118.1047,118.5157,118.059,118.2417,8900.0
2014-06-12 10:10:00,129.47,129.67,128.98,128.98,16700.0,118.2599,118.4426,117.8124,117.8124,16700.0
2014-06-12 10:20:00,129.15,129.16,128.43,128.43,2500.0,117.9677,117.9768,117.31,117.31,2500.0
2014-06-12 10:30:00,128.52,128.74,128.48,128.59,2400.0,117.3922,117.5931,117.3557,117.4561,2400.0
2014-06-12 10:40:00,128.3,128.57,128.21,128.43,2300.0,117.1912,117.4379,117.109,117.31,2300.0
2014-06-12 10:50:00,128.56,128.83,128.56,128.74,1800.0,117.4287,117.6754,117.4287,117.5931,1800.0
2014-06-12 11:00:00,128.75,129.05,128.68,129.0,5200.0,117.6023,117.8763,117.5383,117.8306,5200.0
2014-06-12 11:10:00,129.16,129.45,129.09,129.38,7700.0,117.9768,118.2417,117.9128,118.1777,7700.0
2014-06-12 11:20:00,129.36,129.77,129.19,129.62,13500.0,118.1595,118.534,118.0042,118.397,13500.0
2014-06-12 11:30:00,129.66,129.89,129.61,129.8,10700.0,118.4335,118.6436,118.3878,118.5614,10700.0
2014-06-12 11:40:00,129.8,129.83,129.61,129.78,15000.0,118.5614,118.5888,118.3878,118.5431,15000.0
2014-06-12 11:50:00,129.8,129.92,129.62,129.92,9300.0,118.5614,118.671,118.397,118.671,9300.0
2014-06-12 12:00:00,129.97,129.97,129.52,129.8,10900.0,118.7167,118.7167,118.3056,118.5614,10900.0
2014-06-12 12:10:00,129.9,129.93,129.74,129.82,7100.0,118.6527,118.6801,118.5066,118.5796,7100.0
2014-06-12 12:20:00,129.73,129.96,129.67,129.85,3600.0,118.4974,118.7075,118.4426,118.607,3600.0
2014-06-12 12:30:00,129.9,129.9,129.56,129.56,2700.0,118.6527,118.6527,118.3422,118.3422,2700.0
2014-06-12 12:40:00,129.54,129.6,129.24,129.3,9700.0,118.3239,118.3787,118.0499,118.1047,9700.0
2014-06-12 12:50:00,129.26,129.27,128.99,129.14,7400.0,118.0681,118.0773,117.8215,117.9585,7400.0
2014-06-12 13:00:00,129.25,129.25,129.01,129.13,700.0,118.059,118.059,117.8398,117.9494,700.0
2014-06-12 13:10:00,129.15,129.15,129.0,129.0,1200.0,117.9677,117.9677,117.8306,117.8306,1200.0
2014-06-12 13:20:00,128.95,128.95,128.64,128.8,1500.0,117.785,117.785,117.5018,117.648,1500.0
2014-06-12 13:30:00,128.74,128.74,128.51,128.51,900.0,117.5931,117.5931,117.3831,117.3831,900.0
2014-06-12 13:40:00,128.63,128.88,128.63,128.82,3100.0,117.4927,117.721,117.4927,117.6662,3100.0
2014-06-12 13:50:00,128.74,128.74,128.43,128.54,2600.0,117.5931,117.5931,117.31,117.4105,2600.0
2014-06-12 14:00:00,128.52,128.62,128.52,128.58,2800.0,117.3922,117.4835,117.3922,117.447,2800.0
2014-06-12 14:10:00,128.58,128.73,128.55,128.72,2500.0,117.447,117.584,117.4196,117.5749,2500.0
2014-06-12 14:20:00,128.66,128.66,128.5,128.56,5600.0,117.5201,117.5201,117.3739,117.4287,5600.0
2014-06-12 14:30:00,128.53,128.63,128.46,128.51,4700.0,117.4013,117.4927,117.3374,117.3831,4700.0
2014-06-12 14:40:00,128.54,128.68,128.54,128.68,2300.0,117.4105,117.5383,117.4105,117.5383,2300.0
2014-06-12 14:50:00,128.62,128.63,128.38,128.42,11700.0,117.4835,117.4927,117.2643,117.3009,11700.0
2014-06-12 15:00:00,128.46,128.52,128.29,128.29,2700.0,117.3374,117.3922,117.1821,117.1821,2700.0
2014-06-12 15:10:00,128.33,128.4,128.17,128.25,7000.0,117.2186,117.2826,117.0725,117.1456,7000.0
2014-06-12 15:20:00,128.24,128.34,128.24,128.25,3700.0,117.1364,117.2278,117.1364,117.1456,3700.0
2014-06-12 15:30:00,128.23,128.23,128.06,128.08,10500.0,117.1273,117.1273,116.972,116.9903,10500.0
2014-06-12 15:40:00,128.06,128.08,127.91,128.02,23300.0,116.972,116.9903,116.835,116.9355,23300.0
2014-06-12 15:50:00,128.03,128.12,127.95,128.07,33800.0,116.9446,117.0268,116.8716,116.9812,33800.0
2014-06-13 09:30:00,128.37,129.04,128.3,128.75,13800.0,117.2552,117.8672,117.1912,117.6023,13800.0
2014-06-13 09:40:00,128.76,128.95,128.37,128.37,7700.0,117.6114,117.785,117.2552,117.2552,7700.0
2014-06-13 09:50:00,128.34,128.59,128.26,128.34,5900.0,117.2278,117.4561,117.1547,117.2278,5900.0
2014-06-13 10:00:00,128.32,128.32,127.94,128.28,44400.0,117.2095,117.2095,116.8624,117.173,44400.0
2014-06-13 10:10:00,128.33,128.7,128.33,128.5,20900.0,117.2186,117.5566,117.2186,117.3739,20900.0
2014-06-13 10:20:00,128.5,128.7,128.46,128.64,11900.0,117.3739,117.5566,117.3374,117.5018,11900.0
2014-06-13 10:30:00,128.65,129.53,128.61,129.53,65100.0,117.5109,118.3147,117.4744,118.3147,65100.0
2014-06-13 10:40:00,129.66,129.74,129.53,129.58,11800.0,118.4335,118.5066,118.3147,118.3604,11800.0
2014-06-13 10:50:00,129.55,129.71,129.51,129.55,10500.0,118.333,118.4792,118.2965,118.333,10500.0
2014-06-13 11:00:00,129.59,129.67,129.5,129.58,5900.0,118.3696,118.4426,118.2873,118.3604,5900.0
2014-06-13 11:10:00,129.61,129.61,129.51,129.61,2400.0,118.3878,118.3878,118.2965,118.3878,2400.0
2014-06-13 11:20:00,129.52,129.69,129.36,129.59,20200.0,118.3056,118.4609,118.1595,118.3696,20200.0
2014-06-13 11:30:00,129.6,129.61,129.35,129.58,4500.0,118.3787,118.3878,118.1503,118.3604,4500.0
2014-06-13 11:40:00,129.58,129.69,129.51,129.67,2300.0,118.3604,118.4609,118.2965,118.4426,2300.0
2014-06-13 11:50:00,129.69,129.87,129.69,129.87,3000.0,118.4609,118.6253,118.4609,118.6253,3000.0
2014-06-13 12:00:00,129.76,130.12,129.71,130.05,6500.0,118.5248,118.8537,118.4792,118.7897,6500.0
2014-06-13 12:10:00,130.04,130.07,130.03,130.05,2600.0,118.7806,118.808,118.7715,118.7897,2600.0
2014-06-13 12:20:00,130.09,130.31,130.03,130.22,9100.0,118.8263,119.0272,118.7715,118.945,9100.0
2014-06-13 12:30:00,130.31,130.31,130.16,130.24,3200.0,119.0272,119.0272,118.8902,118.9633,3200.0
2014-06-13 12:40:00,130.21,130.49,130.17,130.42,4100.0,118.9359,119.1916,118.8993,119.1277,4100.0
2014-06-13 12:50:00,130.37,130.56,130.33,130.56,6700.0,119.082,119.2556,119.0455,119.2556,6700.0
2014-06-13 13:00:00,130.55,130.86,130.52,130.78,12200.0,119.2464,119.5296,119.219,119.4565,12200.0
2014-06-13 13:10:00,130.76,130.81,130.71,130.71,5000.0,119.4382,119.4839,119.3926,119.3926,5000.0
2014-06-13 13:20:00,130.62,130.78,130.62,130.78,1800.0,119.3104,119.4565,119.3104,119.4565,1800.0
2014-06-13 13:30:00,130.85,130.85,130.67,130.75,2200.0,119.5205,119.5205,119.356,119.4291,2200.0
2014-06-13 13:40:00,130.8,130.9,130.79,130.79,4200.0,119.4748,119.5661,119.4657,119.4657,4200.0
2014-06-13 13:50:00,130.83,130.98,130.79,130.95,8100.0,119.5022,119.6392,119.4657,119.6118,8100.0
2014-06-13 14:00:00,130.94,131.09,130.93,131.09,12200.0,119.6027,119.7397,119.5935,119.7397,12200.0
2014-06-13 14:10:00,131.09,131.37,131.04,131.32,6000.0,119.7397,119.9954,119.694,119.9498,6000.0
2014-06-13 14:20:00,131.3,131.36,131.13,131.13,9800.0,119.9315,119.9863,119.7762,119.7762,9800.0
2014-06-13 14:30:00,131.11,131.17,131.02,131.11,8900.0,119.7579,119.8128,119.6757,119.7579,8900.0
2014-06-13 14:40:00,131.04,131.19,131.04,131.19,3300.0,119.694,119.831,119.694,119.831,3300.0
2014-06-13 14:50:00,131.2,131.32,131.13,131.21,7600.0,119.8402,119.9498,119.7762,119.8493,7600.0
2014-06-13 15:00:00,131.2,131.69,131.2,131.69,12700.0,119.8402,120.2877,119.8402,120.2877,12700.0
2014-06-13 15:10:00,131.66,131.87,131.52,131.79,24300.0,120.2603,120.4521,120.1324,120.3791,24300.0
2014-06-13 15:20:00,131.77,132.01,131.66,131.97,39700.0,120.3608,120.58,120.2603,120.5435,39700.0
2014-06-13 15:30:00,131.97,132.05,131.73,131.82,30600.0,120.5435,120.6166,120.3243,120.4065,30600.0
2014-06-13 15:40:00,131.81,131.88,131.72,131.88,24300.0,120.3973,120.4613,120.3151,120.4613,24300.0
2014-06-13 15:50:00,131.88,132.12,131.86,132.12,39000.0,120.4613,120.6805,120.443,120.6805,39000.0
2014-06-16 09:30:00,131.33,131.85,130.99,131.72,15100.0,119.9589,120.4339,119.6483,120.3151,15100.0
2014-06-16 09:40:00,131.43,131.49,131.23,131.25,17500.0,120.0502,120.105,119.8676,119.8858,17500.0
2014-06-16 09:50:00,131.37,132.07,131.36,131.96,11800.0,119.9954,120.6348,119.9863,120.5343,11800.0
2014-06-16 10:00:00,132.01,133.09,131.91,132.26,18300.0,120.58,121.5665,120.4887,120.8084,18300.0
2014-06-16 10:10:00,132.26,133.27,132.17,133.2,17800.0,120.8084,121.7309,120.7262,121.667,17800.0
2014-06-16 10:20:00,133.28,133.44,132.81,132.82,10300.0,121.7401,121.8862,121.3108,121.3199,10300.0
2014-06-16 10:30:00,132.81,132.88,132.16,132.16,13000.0,121.3108,121.3747,120.717,120.717,13000.0
2014-06-16 10:40:00,132.16,132.43,132.16,132.42,3000.0,120.717,120.9637,120.717,120.9545,3000.0
2014-06-16 10:50:00,132.3,132.35,132.02,132.07,4000.0,120.8449,120.8906,120.5892,120.6348,4000.0
2014-06-16 11:00:00,132.03,132.06,131.43,131.59,9100.0,120.5983,120.6257,120.0502,120.1964,9100.0
2014-06-16 11:10:00,131.56,131.61,131.4,131.61,9600.0,120.169,120.2147,120.0228,120.2147,9600.0
2014-06-16 11:20:00,131.56,131.67,131.34,131.5,8000.0,120.169,120.2695,119.968,120.1142,8000.0
2014-06-16 11:30:00,131.5,131.5,131.2,131.34,7500.0,120.1142,120.1142,119.8402,119.968,7500.0
2014-06-16 11:40:00,131.31,131.65,131.23,131.63,8000.0,119.9406,120.2512,119.8676,120.2329,8000.0
2014-06-16 11:50:00,131.54,131.67,131.54,131.66,1600.0,120.1507,120.2695,120.1507,120.2603,1600.0
2014-06-16 12:00:00,131.67,131.67,131.59,131.67,5900.0,120.2695,120.2695,120.1964,120.2695,5900.0
2014-06-16 12:10:00,131.67,131.69,131.64,131.67,16600.0,120.2695,120.2877,120.2421,120.2695,16600.0
2014-06-16 12:20:00,131.66,131.67,131.62,131.65,9100.0,120.2603,120.2695,120.2238,120.2512,9100.0
2014-06-16 12:30:00,131.65,131.67,131.52,131.62,5200.0,120.2512,120.2695,120.1324,120.2238,5200.0
2014-06-16 12:40:00,131.63,131.67,131.62,131.64,7000.0,120.2329,120.2695,120.2238,120.2421,7000.0
2014-06-16 12:50:00,131.68,131.85,131.68,131.78,4700.0,120.2786,120.4339,120.2786,120.3699,4700.0
2014-06-16 13:00:00,131.81,132.23,131.81,132.1,6000.0,120.3973,120.781,120.3973,120.6622,6000.0
2014-06-16 13:10:00,132.15,132.17,131.91,131.91,17000.0,120.7079,120.7262,120.4887,120.4887,17000.0
2014-06-16 13:20:00,131.92,131.93,131.71,131.71,3700.0,120.4978,120.5069,120.306,120.306,3700.0
2014-06-16 13:30:00,131.67,131.71,131.61,131.62,4300.0,120.2695,120.306,120.2147,120.2238,4300.0
2014-06-16 13:40:00,131.58,131.62,131.36,131.42,2400.0,120.1873,120.2238,119.9863,120.0411,2400.0
2014-06-16 13:50:00,131.43,131.43,131.12,131.17,8000.0,120.0502,120.0502,119.7671,119.8128,8000.0
2014-06-16 14:00:00,131.15,131.15,131.04,131.11,5000.0,119.7945,119.7945,119.694,119.7579,5000.0
2014-06-16 14:10:00,131.12,131.13,130.89,130.89,4100.0,119.7671,119.7762,119.557,119.557,4100.0
2014-06-16 14:20:00,130.89,131.05,130.8,130.87,7300.0,119.557,119.7031,119.4748,119.5387,7300.0
2014-06-16 14:30:00,130.85,130.89,130.75,130.75,6000.0,119.5205,119.557,119.4291,119.4291,6000.0
2014-06-16 14:40:00,130.77,130.88,130.7,130.82,9200.0,119.4474,119.5479,119.3834,119.4931,9200.0
2014-06-16 14:50:00,130.82,130.82,130.69,130.69,6600.0,119.4931,119.4931,119.3743,119.3743,6600.0
2014-06-16 15:00:00,130.67,130.67,130.43,130.57,9400.0,119.356,119.356,119.1368,119.2647,9400.0
2014-06-16 15:10:00,130.56,130.61,130.38,130.59,7400.0,119.2556,119.3012,119.0912,119.283,7400.0
2014-06-16 15:20:00,130.58,130.8,130.58,130.66,7400.0,119.2738,119.4748,119.2738,119.3469,7400.0
2014-06-16 15:30:00,130.66,130.94,130.58,130.94,17500.0,119.3469,119.6027,119.2738,119.6027,17500.0
2014-06-16 15:40:00,130.94,130.95,130.73,130.82,14400.0,119.6027,119.6118,119.4108,119.4931,14400.0
2014-06-16 15:50:00,130.83,131.03,130.8,130.97,18700.0,119.5022,119.6849,119.4748,119.6301,18700.0
2014-06-17 09:30:00,131.51,131.51,129.69,130.28,9500.0,120.1233,120.1233,118.4609,118.9998,9500.0
2014-06-17 09:40:00,129.99,131.03,129.91,131.0,4900.0,118.7349,119.6849,118.6618,119.6575,4900.0
2014-06-17 09:50:00,130.98,131.43,130.98,131.25,25900.0,119.6392,120.0502,119.6392,119.8858,25900.0
2014-06-17 10:00:00,131.25,131.62,130.9,131.45,29500.0,119.8858,120.2238,119.5661,120.0685,29500.0
2014-06-17 10:10:00,131.47,131.56,131.3,131.35,8800.0,120.0868,120.169,119.9315,119.9772,8800.0
2014-06-17 10:20:00,131.43,132.05,131.24,132.0,16000.0,120.0502,120.6166,119.8767,120.5709,16000.0
2014-06-17 10:30:00,132.07,132.11,131.55,131.8,12600.0,120.6348,120.6714,120.1598,120.3882,12600.0
2014-06-17 10:40:00,131.75,131.75,131.16,131.16,2100.0,120.3425,120.3425,119.8036,119.8036,2100.0
2014-06-17 10:50:00,130.95,131.3,130.88,131.29,7000.0,119.6118,119.9315,119.5479,119.9224,7000.0
2014-06-17 11:00:00,131.44,131.51,131.16,131.17,3300.0,120.0594,120.1233,119.8036,119.8128,3300.0
2014-06-17 11:10:00,131.24,131.34,131.18,131.23,10700.0,119.8767,119.968,119.8219,119.8676,10700.0
2014-06-17 11:20:00,131.23,131.43,131.23,131.43,5000.0,119.8676,120.0502,119.8676,120.0502,5000.0
2014-06-17 11:30:00,131.4,131.4,131.24,131.24,2500.0,120.0228,120.0228,119.8767,119.8767,2500.0
2014-06-17 11:40:00,131.25,131.28,131.11,131.27,2600.0,119.8858,119.9132,119.7579,119.9041,2600.0
2014-06-17 11:50:00,131.22,131.33,131.15,131.26,1600.0,119.8584,119.9589,119.7945,119.895,1600.0
2014-06-17 12:00:00,131.32,131.33,131.09,131.16,4700.0,119.9498,119.9589,119.7397,119.8036,4700.0
2014-06-17 12:10:00,131.19,131.3,131.17,131.17,8200.0,119.831,119.9315,119.8128,119.8128,8200.0
2014-06-17 12:20:00,131.17,131.3,131.06,131.06,2200.0,119.8128,119.9315,119.7123,119.7123,2200.0
2014-06-17 12:30:00,131.06,131.23,131.06,131.23,3300.0,119.7123,119.8676,119.7123,119.8676,3300.0
2014-06-17 12:40:00,131.35,131.56,131.3,131.46,6200.0,119.9772,120.169,119.9315,120.0776,6200.0
2014-06-17 12:50:00,131.43,131.52,131.43,131.44,4000.0,120.0502,120.1324,120.0502,120.0594,4000.0
2014-06-17 13:00:00,131.38,131.48,131.11,131.23,3200.0,120.0046,120.0959,119.7579,119.8676,3200.0
2014-06-17 13:10:00,131.24,131.47,131.24,131.31,2000.0,119.8767,120.0868,119.8767,119.9406,2000.0
2014-06-17 13:20:00,131.3,131.39,131.1,131.19,10600.0,119.9315,120.0137,119.7488,119.831,10600.0
2014-06-17 13:30:00,131.23,131.3,130.9,131.2,17600.0,119.8676,119.9315,119.5661,119.8402,17600.0
2014-06-17 13:40:00,131.22,131.35,131.07,131.19,7900.0,119.8584,119.9772,119.7214,119.831,7900.0
2014-06-17 13:50:00,131.14,131.27,131.01,131.16,10400.0,119.7853,119.9041,119.6666,119.8036,10400.0
2014-06-17 14:00:00,131.14,131.16,130.87,130.87,9000.0,119.7853,119.8036,119.5387,119.5387,9000.0
2014-06-17 14:10:00,130.92,131.03,130.83,130.89,8600.0,119.5844,119.6849,119.5022,119.557,8600.0
2014-06-17 14:20:00,130.85,131.11,130.82,130.91,4300.0,119.5205,119.7579,119.4931,119.5753,4300.0
2014-06-17 14:30:00,130.91,130.95,130.81,130.86,10600.0,119.5753,119.6118,119.4839,119.5296,10600.0
2014-06-17 14:40:00,130.87,131.06,130.73,130.81,15200.0,119.5387,119.7123,119.4108,119.4839,15200.0
2014-06-17 14:50:00,130.8,131.17,130.8,131.01,7500.0,119.4748,119.8128,119.4748,119.6666,7500.0
2014-06-17 15:00:00,131.01,131.04,130.86,130.86,8000.0,119.6666,119.694,119.5296,119.5296,8000.0
2014-06-17 15:10:00,130.87,130.99,130.85,130.88,12200.0,119.5387,119.6483,119.5205,119.5479,12200.0
2014-06-17 15:20:00,130.89,130.98,130.82,130.93,21900.0,119.557,119.6392,119.4931,119.5935,21900.0
2014-06-17 15:30:00,130.88,130.89,130.73,130.79,21200.0,119.5479,119.557,119.4108,119.4657,21200.0
2014-06-17 15:40:00,130.79,130.91,130.76,130.78,29300.0,119.4657,119.5753,119.4382,119.4565,29300.0
2014-06-17 15:50:00,130.8,130.86,130.64,130.75,54200.0,119.4748,119.5296,119.3286,119.4291,54200.0
2014-06-18 09:30:00,131.01,131.01,130.97,130.97,300.0,119.6666,119.6666,119.6301,119.6301,300.0
2014-06-18 09:40:00,130.68,130.8,130.47,130.78,1400.0,119.3652,119.4748,119.1734,119.4565,1400.0
2014-06-18 09:50:00,130.76,131.73,130.32,131.72,15800.0,119.4382,120.3243,119.0363,120.3151,15800.0
2014-06-18 10:00:00,131.72,132.2,131.7,131.97,14000.0,120.3151,120.7536,120.2969,120.5435,14000.0
2014-06-18 10:10:00,131.87,132.3,131.78,132.22,19900.0,120.4521,120.8449,120.3699,120.7718,19900.0
2014-06-18 10:20:00,132.22,132.56,132.22,132.56,8800.0,120.7718,121.0824,120.7718,121.0824,8800.0
2014-06-18 10:30:00,132.54,132.56,132.4,132.56,3500.0,121.0641,121.0824,120.9363,121.0824,3500.0
2014-06-18 10:40:00,132.47,132.47,132.23,132.23,12400.0,121.0002,121.0002,120.781,120.781,12400.0
2014-06-18 10:50:00,132.21,132.21,131.87,131.89,8200.0,120.7627,120.7627,120.4521,120.4704,8200.0
2014-06-18 11:00:00,131.87,132.26,131.82,132.26,7200.0,120.4521,120.8084,120.4065,120.8084,7200.0
2014-06-18 11:10:00,132.13,132.21,132.08,132.21,3800.0,120.6896,120.7627,120.644,120.7627,3800.0
2014-06-18 11:20:00,132.21,132.23,132.09,132.22,2800.0,120.7627,120.781,120.6531,120.7718,2800.0
2014-06-18 11:30:00,132.29,132.73,132.28,132.73,6600.0,120.8358,121.2377,120.8266,121.2377,6600.0
2014-06-18 11:40:00,132.63,132.67,132.42,132.53,7300.0,121.1463,121.1829,120.9545,121.055,7300.0
2014-06-18 11:50:00,132.44,132.63,132.34,132.4,12200.0,120.9728,121.1463,120.8814,120.9363,12200.0
2014-06-18 12:00:00,132.4,132.45,132.23,132.41,12100.0,120.9363,120.9819,120.781,120.9454,12100.0
2014-06-18 12:10:00,132.4,132.49,132.31,132.43,5300.0,120.9363,121.0185,120.854,120.9637,5300.0
2014-06-18 12:20:00,132.42,132.49,132.42,132.47,3800.0,120.9545,121.0185,120.9545,121.0002,3800.0
2014-06-18 12:30:00,132.48,132.74,132.48,132.73,10800.0,121.0093,121.2468,121.0093,121.2377,10800.0
2014-06-18 12:40:00,132.71,133.04,132.71,133.04,4100.0,121.2194,121.5208,121.2194,121.5208,4100.0
2014-06-18 12:50:00,133.02,133.61,133.02,133.57,33000.0,121.5026,122.0415,121.5026,122.0049,33000.0
2014-06-18 13:00:00,133.56,133.56,133.35,133.38,7100.0,121.9958,121.9958,121.804,121.8314,7100.0
2014-06-18 13:10:00,133.4,133.48,133.39,133.39,3500.0,121.8497,121.9227,121.8405,121.8405,3500.0
2014-06-18 13:20:00,133.47,133.47,133.41,133.41,500.0,121.9136,121.9136,121.8588,121.8588,500.0
2014-06-18 13:30:00,133.4,133.51,133.37,133.44,7500.0,121.8497,121.9501,121.8223,121.8862,7500.0
2014-06-18 13:40:00,133.47,133.47,133.33,133.44,1800.0,121.9136,121.9136,121.7857,121.8862,1800.0
2014-06-18 13:50:00,133.46,133.47,133.29,133.29,4700.0,121.9045,121.9136,121.7492,121.7492,4700.0
2014-06-18 14:00:00,133.27,133.7,133.1,133.63,19700.0,121.7309,122.1237,121.5756,122.0598,19700.0
2014-06-18 14:10:00,133.75,133.88,133.67,133.7,6900.0,122.1694,122.2881,122.0963,122.1237,6900.0
2014-06-18 14:20:00,133.73,133.98,133.73,133.98,8600.0,122.1511,122.3794,122.1511,122.3794,8600.0
2014-06-18 14:30:00,133.92,134.3,133.92,134.18,18100.0,122.3246,122.6717,122.3246,122.5621,18100.0
2014-06-18 14:40:00,134.13,134.26,134.03,134.25,18400.0,122.5165,122.6352,122.4251,122.6261,18400.0
2014-06-18 14:50:00,134.25,134.75,134.25,134.65,38100.0,122.6261,123.0828,122.6261,122.9914,38100.0
2014-06-18 15:00:00,134.66,134.68,134.56,134.59,30000.0,123.0006,123.0188,122.9092,122.9366,30000.0
2014-06-18 15:10:00,134.6,134.67,134.53,134.62,41600.0,122.9458,123.0097,122.8818,122.964,41600.0
2014-06-18 15:20:00,134.62,134.62,134.41,134.45,21200.0,122.964,122.964,122.7722,122.8088,21200.0
2014-06-18 15:30:00,134.55,134.8,134.47,134.76,21200.0,122.9001,123.1284,122.827,123.0919,21200.0
2014-06-18 15:40:00,134.77,134.78,134.39,134.44,40000.0,123.101,123.1102,122.7539,122.7996,40000.0
2014-06-18 15:50:00,134.45,134.51,133.98,134.15,102700.0,122.8088,122.8636,122.3794,122.5347,102700.0
2014-06-19 09:30:00,134.17,134.46,133.96,134.46,3600.0,122.553,122.8179,122.3612,122.8179,3600.0
2014-06-19 09:40:00,134.24,134.42,134.0,134.01,2100.0,122.6169,122.7814,122.3977,122.4069,2100.0
2014-06-19 09:50:00,133.37,133.37,132.75,133.15,4900.0,121.8223,121.8223,121.2559,121.6213,4900.0
2014-06-19 10:00:00,133.17,134.07,133.17,134.07,16800.0,121.6396,122.4617,121.6396,122.4617,16800.0
2014-06-19 10:10:00,133.86,133.96,133.6,133.6,3000.0,122.2698,122.3612,122.0324,122.0324,3000.0
2014-06-19 10:20:00,133.48,133.5,132.84,133.14,3700.0,121.9227,121.941,121.3382,121.6122,3700.0
2014-06-19 10:30:00,133.2,133.25,132.94,133.25,4800.0,121.667,121.7127,121.4295,121.7127,4800.0
2014-06-19 10:40:00,133.22,133.6,133.22,133.52,10000.0,121.6853,122.0324,121.6853,121.9593,10000.0
2014-06-19 10:50:00,133.36,133.62,133.21,133.38,7100.0,121.8131,122.0506,121.6761,121.8314,7100.0
2014-06-19 11:00:00,133.3,133.7,133.3,133.43,4800.0,121.7583,122.1237,121.7583,121.8771,4800.0
2014-06-19 11:10:00,133.29,133.42,133.27,133.32,1900.0,121.7492,121.8679,121.7309,121.7766,1900.0
2014-06-19 11:20:00,133.43,133.5,132.95,133.0,8100.0,121.8771,121.941,121.4386,121.4843,8100.0
2014-06-19 11:30:00,133.02,133.09,132.76,133.0,4000.0,121.5026,121.5665,121.2651,121.4843,4000.0
2014-06-19 11:40:00,133.03,133.24,132.91,133.2,3200.0,121.5117,121.7035,121.4021,121.667,3200.0
2014-06-19 11:50:00,133.2,133.2,133.0,133.13,2100.0,121.667,121.667,121.4843,121.603,2100.0
2014-06-19 12:00:00,133.11,133.16,133.08,133.08,1400.0,121.5848,121.6304,121.5574,121.5574,1400.0
2014-06-19 12:10:00,133.1,133.28,133.04,133.14,4700.0,121.5756,121.7401,121.5208,121.6122,4700.0
2014-06-19 12:20:00,133.26,133.27,133.1,133.2,1700.0,121.7218,121.7309,121.5756,121.667,1700.0
2014-06-19 12:30:00,133.18,133.29,133.17,133.29,900.0,121.6487,121.7492,121.6396,121.7492,900.0
2014-06-19 12:40:00,133.37,133.4,133.15,133.2,1500.0,121.8223,121.8497,121.6213,121.667,1500.0
2014-06-19 12:50:00,133.1,133.24,133.09,133.16,1500.0,121.5756,121.7035,121.5665,121.6304,1500.0
2014-06-19 13:00:00,133.13,133.17,133.1,133.12,1200.0,121.603,121.6396,121.5756,121.5939,1200.0
2014-06-19 13:10:00,133.08,133.17,133.0,133.12,5700.0,121.5574,121.6396,121.4843,121.5939,5700.0
2014-06-19 13:20:00,133.13,133.4,133.08,133.4,1800.0,121.603,121.8497,121.5574,121.8497,1800.0
2014-06-19 13:30:00,133.43,133.51,133.28,133.46,1500.0,121.8771,121.9501,121.7401,121.9045,1500.0
2014-06-19 13:40:00,133.35,133.52,133.26,133.52,6500.0,121.804,121.9593,121.7218,121.9593,6500.0
2014-06-19 13:50:00,133.51,133.6,133.24,133.47,5400.0,121.9501,122.0324,121.7035,121.9136,5400.0
2014-06-19 14:00:00,133.34,133.42,133.34,133.42,200.0,121.7949,121.8679,121.7949,121.8679,200.0
2014-06-19 14:10:00,133.49,133.54,133.49,133.54,700.0,121.9319,121.9775,121.9319,121.9775,700.0
2014-06-19 14:20:00,133.52,133.74,133.52,133.52,1800.0,121.9593,122.1602,121.9593,121.9593,1800.0
2014-06-19 14:30:00,133.51,133.59,133.47,133.51,6600.0,121.9501,122.0232,121.9136,121.9501,6600.0
2014-06-19 14:40:00,133.46,133.59,133.46,133.59,1000.0,121.9045,122.0232,121.9045,122.0232,1000.0
2014-06-19 14:50:00,133.49,133.55,133.38,133.54,3500.0,121.9319,121.9867,121.8314,121.9775,3500.0
2014-06-19 15:00:00,133.55,133.73,133.5,133.73,11900.0,121.9867,122.1511,121.941,122.1511,11900.0
2014-06-19 15:10:00,133.6,133.61,133.6,133.61,500.0,122.0324,122.0415,122.0324,122.0415,500.0
2014-06-19 15:20:00,133.54,133.7,133.51,133.6,6200.0,121.9775,122.1237,121.9501,122.0324,6200.0
2014-06-19 15:30:00,133.61,133.7,133.48,133.7,8000.0,122.0415,122.1237,121.9227,122.1237,8000.0
2014-06-19 15:40:00,133.78,134.03,133.78,133.96,29600.0,122.1968,122.4251,122.1968,122.3612,29600.0
2014-06-19 15:50:00,133.97,134.13,133.94,134.06,16600.0,122.3703,122.5165,122.3429,122.4525,16600.0
2014-06-20 09:30:00,133.98,134.48,133.02,133.14,42200.0,122.3794,122.8362,121.5026,121.6122,42200.0
2014-06-20 09:40:00,133.06,133.55,132.74,133.41,15300.0,121.5391,121.9867,121.2468,121.8588,15300.0
2014-06-20 09:50:00,133.63,133.87,133.21,133.43,3100.0,122.0598,122.279,121.6761,121.8771,3100.0
2014-06-20 10:00:00,133.53,133.88,133.4,133.49,24200.0,121.9684,122.2881,121.8497,121.9319,24200.0
2014-06-20 10:10:00,133.5,133.75,133.29,133.75,6600.0,121.941,122.1694,121.7492,122.1694,6600.0
2014-06-20 10:20:00,133.75,133.83,133.6,133.83,2700.0,122.1694,122.2424,122.0324,122.2424,2700.0
2014-06-20 10:30:00,133.82,133.95,133.68,133.9,12400.0,122.2333,122.352,122.1054,122.3064,12400.0
2014-06-20 10:40:00,134.01,134.13,134.0,134.0,2400.0,122.4069,122.5165,122.3977,122.3977,2400.0
2014-06-20 10:50:00,134.01,134.21,134.01,134.2,900.0,122.4069,122.5895,122.4069,122.5804,900.0
2014-06-20 11:00:00,134.38,134.44,134.2,134.3,9500.0,122.7448,122.7996,122.5804,122.6717,9500.0
2014-06-20 11:10:00,134.33,134.52,134.32,134.45,11700.0,122.6991,122.8727,122.69,122.8088,11700.0
2014-06-20 11:20:00,134.35,134.35,134.11,134.11,55500.0,122.7174,122.7174,122.4982,122.4982,55500.0
2014-06-20 11:30:00,134.0,134.1,133.8,134.01,18000.0,122.3977,122.4891,122.215,122.4069,18000.0
2014-06-20 11:40:00,134.0,134.36,134.0,134.26,5600.0,122.3977,122.7265,122.3977,122.6352,5600.0
2014-06-20 11:50:00,134.26,134.3,134.11,134.16,1900.0,122.6352,122.6717,122.4982,122.5439,1900.0
2014-06-20 12:00:00,134.15,134.26,134.01,134.24,5300.0,122.5347,122.6352,122.4069,122.6169,5300.0
2014-06-20 12:10:00,134.23,134.3,134.08,134.15,6700.0,122.6078,122.6717,122.4708,122.5347,6700.0
2014-06-20 12:20:00,134.16,134.22,134.15,134.16,1600.0,122.5439,122.5987,122.5347,122.5439,1600.0
2014-06-20 12:30:00,134.15,134.2,134.05,134.06,2700.0,122.5347,122.5804,122.4434,122.4525,2700.0
2014-06-20 12:40:00,134.09,134.14,134.0,134.0,1900.0,122.4799,122.5256,122.3977,122.3977,1900.0
2014-06-20 12:50:00,134.08,134.2,134.08,134.2,1500.0,122.4708,122.5804,122.4708,122.5804,1500.0
2014-06-20 13:00:00,134.2,134.2,134.2,134.2,0.0,122.5804,122.5804,122.5804,122.5804,0.0
2014-06-20 13:10:00,134.24,134.3,134.18,134.3,900.0,122.6169,122.6717,122.5621,122.6717,900.0
2014-06-20 13:20:00,134.18,134.25,134.13,134.23,5500.0,122.5621,122.6261,122.5165,122.6078,5500.0
2014-06-20 13:30:00,134.23,134.26,134.17,134.22,1900.0,122.6078,122.6352,122.553,122.5987,1900.0
2014-06-20 13:40:00,134.29,134.29,134.09,134.09,1000.0,122.6626,122.6626,122.4799,122.4799,1000.0
2014-06-20 13:50:00,134.13,134.27,134.06,134.09,17600.0,122.5165,122.6443,122.4525,122.4799,17600.0
2014-06-20 14:00:00,134.02,134.05,133.91,133.96,13100.0,122.416,122.4434,122.3155,122.3612,13100.0
2014-06-20 14:10:00,133.96,134.0,133.94,133.94,9600.0,122.3612,122.3977,122.3429,122.3429,9600.0
2014-06-20 14:20:00,133.92,134.0,133.9,134.0,5100.0,122.3246,122.3977,122.3064,122.3977,5100.0
2014-06-20 14:30:00,134.0,134.0,133.93,133.97,3800.0,122.3977,122.3977,122.3338,122.3703,3800.0
2014-06-20 14:40:00,133.97,134.03,133.94,133.97,3900.0,122.3703,122.4251,122.3429,122.3703,3900.0
2014-06-20 14:50:00,133.97,134.08,133.94,134.0,2800.0,122.3703,122.4708,122.3429,122.3977,2800.0
2014-06-20 15:00:00,134.06,134.11,134.01,134.06,4000.0,122.4525,122.4982,122.4069,122.4525,4000.0
2014-06-20 15:10:00,134.01,134.25,134.01,134.2,9100.0,122.4069,122.6261,122.4069,122.5804,9100.0
2014-06-20 15:20:00,134.17,134.37,134.17,134.37,7600.0,122.553,122.7357,122.553,122.7357,7600.0
2014-06-20 15:30:00,134.33,134.68,134.33,134.53,12100.0,122.6991,123.0188,122.6991,122.8818,12100.0
2014-06-20 15:40:00,134.53,134.73,134.5,134.73,22100.0,122.8818,123.0645,122.8544,123.0645,22100.0
2014-06-20 15:50:00,134.72,134.96,134.72,134.88,73600.0,123.0554,123.2746,123.0554,123.2015,73600.0
2014-06-23 09:30:00,135.97,135.97,134.64,135.02,10300.0,124.1971,124.1971,122.9823,123.3294,10300.0
2014-06-23 09:40:00,134.95,135.18,134.71,134.95,8300.0,123.2655,123.4755,123.0462,123.2655,8300.0
2014-06-23 09:50:00,135.02,135.6,134.96,135.43,14500.0,123.3294,123.8592,123.2746,123.7039,14500.0
2014-06-23 10:00:00,135.57,135.86,135.35,135.72,11200.0,123.8318,124.0967,123.6308,123.9688,11200.0
2014-06-23 10:10:00,135.61,135.83,135.54,135.83,3600.0,123.8683,124.0693,123.8044,124.0693,3600.0
2014-06-23 10:20:00,135.83,135.83,135.66,135.7,3600.0,124.0693,124.0693,123.914,123.9505,3600.0
2014-06-23 10:30:00,135.86,136.0,135.72,136.0,5300.0,124.0967,124.2245,123.9688,124.2245,5300.0
2014-06-23 10:40:00,136.0,136.0,135.62,135.62,6000.0,124.2245,124.2245,123.8775,123.8775,6000.0
2014-06-23 10:50:00,135.58,135.65,135.28,135.65,23100.0,123.8409,123.9049,123.5669,123.9049,23100.0
2014-06-23 11:00:00,135.66,136.0,135.61,135.92,4400.0,123.914,124.2245,123.8683,124.1515,4400.0
2014-06-23 11:10:00,135.92,136.03,135.8,135.96,4500.0,124.1515,124.252,124.0419,124.188,4500.0
2014-06-23 11:20:00,136.03,136.27,135.66,135.66,12800.0,124.252,124.4712,123.914,123.914,12800.0
2014-06-23 11:30:00,135.65,136.09,135.53,135.92,12900.0,123.9049,124.3068,123.7952,124.1515,12900.0
2014-06-23 11:40:00,136.03,136.36,136.03,136.16,8200.0,124.252,124.5534,124.252,124.3707,8200.0
2014-06-23 11:50:00,136.16,136.26,135.9,136.01,9400.0,124.3707,124.462,124.1332,124.2337,9400.0
2014-06-23 12:00:00,136.0,136.23,135.93,136.0,11500.0,124.2245,124.4346,124.1606,124.2245,11500.0
2014-06-23 12:10:00,136.0,136.11,135.68,135.77,15900.0,124.2245,124.325,123.9323,124.0145,15900.0
2014-06-23 12:20:00,135.68,135.9,135.67,135.74,5100.0,123.9323,124.1332,123.9231,123.9871,5100.0
2014-06-23 12:30:00,135.73,135.87,135.51,135.57,18300.0,123.9779,124.1058,123.777,123.8318,18300.0
2014-06-23 12:40:00,135.57,135.62,135.43,135.61,5600.0,123.8318,123.8775,123.7039,123.8683,5600.0
2014-06-23 12:50:00,135.51,135.55,135.0,135.0,29800.0,123.777,123.8135,123.3111,123.3111,29800.0
2014-06-23 13:00:00,135.02,135.12,134.82,134.9,3200.0,123.3294,123.4207,123.1467,123.2198,3200.0
2014-06-23 13:10:00,134.89,135.02,134.83,134.83,3800.0,123.2107,123.3294,123.1559,123.1559,3800.0
2014-06-23 13:20:00,134.93,135.0,134.85,134.88,2400.0,123.2472,123.3111,123.1741,123.2015,2400.0
2014-06-23 13:30:00,134.95,135.09,134.87,135.02,3400.0,123.2655,123.3933,123.1924,123.3294,3400.0
2014-06-23 13:40:00,135.0,135.11,134.68,134.73,12100.0,123.3111,123.4116,123.0188,123.0645,12100.0
2014-06-23 13:50:00,134.75,134.76,134.39,134.39,20400.0,123.0828,123.0919,122.7539,122.7539,20400.0
2014-06-23 14:00:00,134.39,134.39,134.06,134.06,10900.0,122.7539,122.7539,122.4525,122.4525,10900.0
2014-06-23 14:10:00,134.03,134.34,134.03,134.29,7900.0,122.4251,122.7083,122.4251,122.6626,7900.0
2014-06-23 14:20:00,134.19,134.26,134.02,134.02,5600.0,122.5713,122.6352,122.416,122.416,5600.0
2014-06-23 14:30:00,134.01,134.12,133.92,134.02,11400.0,122.4069,122.5073,122.3246,122.416,11400.0
2014-06-23 14:40:00,134.03,134.03,133.73,133.73,7500.0,122.4251,122.4251,122.1511,122.1511,7500.0
2014-06-23 14:50:00,133.73,133.83,133.68,133.74,15200.0,122.1511,122.2424,122.1054,122.1602,15200.0
2014-06-23 15:00:00,133.75,133.77,133.63,133.65,5500.0,122.1694,122.1876,122.0598,122.078,5500.0
2014-06-23 15:10:00,133.64,133.64,133.59,133.61,14400.0,122.0689,122.0689,122.0232,122.0415,14400.0
2014-06-23 15:20:00,133.62,133.63,133.5,133.56,10100.0,122.0506,122.0598,121.941,121.9958,10100.0
2014-06-23 15:30:00,133.54,133.58,133.5,133.58,19800.0,121.9775,122.0141,121.941,122.0141,19800.0
2014-06-23 15:40:00,133.57,133.84,133.57,133.73,36300.0,122.0049,122.2516,122.0049,122.1511,36300.0
2014-06-23 15:50:00,133.73,133.86,133.64,133.76,62200.0,122.1511,122.2698,122.0689,122.1785,62200.0
2014-06-24 09:30:00,133.04,133.21,133.04,133.2,3500.0,121.5208,121.6761,121.5208,121.667,3500.0
2014-06-24 09:40:00,133.3,133.57,133.09,133.29,19600.0,121.7583,122.0049,121.5665,121.7492,19600.0
2014-06-24 09:50:00,133.2,133.36,132.67,132.7,25100.0,121.667,121.8131,121.1829,121.2103,25100.0
2014-06-24 10:00:00,132.68,133.52,132.63,133.21,23400.0,121.192,121.9593,121.1463,121.6761,23400.0
2014-06-24 10:10:00,133.33,133.42,132.8,133.32,27100.0,121.7857,121.8679,121.3016,121.7766,27100.0
2014-06-24 10:20:00,133.41,133.47,132.72,132.78,35500.0,121.8588,121.9136,121.2285,121.2833,35500.0
2014-06-24 10:30:00,132.69,132.81,132.47,132.48,23200.0,121.2011,121.3108,121.0002,121.0093,23200.0
2014-06-24 10:40:00,132.47,132.57,132.18,132.57,12700.0,121.0002,121.0915,120.7353,121.0915,12700.0
2014-06-24 10:50:00,132.56,132.94,132.56,132.9,6500.0,121.0824,121.4295,121.0824,121.393,6500.0
2014-06-24 11:00:00,132.94,133.15,132.93,133.11,32600.0,121.4295,121.6213,121.4204,121.5848,32600.0
2014-06-24 11:10:00,133.03,133.28,133.03,133.28,10600.0,121.5117,121.7401,121.5117,121.7401,10600.0
2014-06-24 11:20:00,133.28,133.38,132.96,133.05,55400.0,121.7401,121.8314,121.4478,121.53,55400.0
2014-06-24 11:30:00,133.11,133.16,133.0,133.0,10200.0,121.5848,121.6304,121.4843,121.4843,10200.0
2014-06-24 11:40:00,133.1,133.1,132.93,133.03,5300.0,121.5756,121.5756,121.4204,121.5117,5300.0
2014-06-24 11:50:00,133.0,133.07,132.98,133.04,3700.0,121.4843,121.5482,121.466,121.5208,3700.0
2014-06-24 12:00:00,133.05,133.12,132.92,133.01,11800.0,121.53,121.5939,121.4112,121.4934,11800.0
2014-06-24 12:10:00,133.03,133.17,133.03,133.11,2400.0,121.5117,121.6396,121.5117,121.5848,2400.0
2014-06-24 12:20:00,133.1,133.1,132.77,132.84,4900.0,121.5756,121.5756,121.2742,121.3382,4900.0
2014-06-24 12:30:00,132.84,132.94,132.8,132.94,2300.0,121.3382,121.4295,121.3016,121.4295,2300.0
2014-06-24 12:40:00,132.94,133.02,132.87,132.92,3800.0,121.4295,121.5026,121.3656,121.4112,3800.0
2014-06-24 12:50:00,132.85,132.94,132.68,132.72,4000.0,121.3473,121.4295,121.192,121.2285,4000.0
2014-06-24 13:00:00,132.72,132.74,132.17,132.27,4300.0,121.2285,121.2468,120.7262,120.8175,4300.0
2014-06-24 13:10:00,132.29,132.29,131.91,131.91,1900.0,120.8358,120.8358,120.4887,120.4887,1900.0
2014-06-24 13:20:00,131.88,131.92,131.72,131.85,7200.0,120.4613,120.4978,120.3151,120.4339,7200.0
2014-06-24 13:30:00,131.88,131.94,131.77,131.94,10300.0,120.4613,120.5161,120.3608,120.5161,10300.0
2014-06-24 13:40:00,131.89,131.93,131.64,131.64,3600.0,120.4704,120.5069,120.2421,120.2421,3600.0
2014-06-24 13:50:00,131.64,131.71,131.56,131.56,5500.0,120.2421,120.306,120.169,120.169,5500.0
2014-06-24 14:00:00,131.57,131.95,131.55,131.95,34400.0,120.1781,120.5252,120.1598,120.5252,34400.0
2014-06-24 14:10:00,131.98,132.05,131.93,132.0,18200.0,120.5526,120.6166,120.5069,120.5709,18200.0
2014-06-24 14:20:00,131.89,132.1,131.89,131.98,12400.0,120.4704,120.6622,120.4704,120.5526,12400.0
2014-06-24 14:30:00,131.89,131.91,131.54,131.64,3600.0,120.4704,120.4887,120.1507,120.2421,3600.0
2014-06-24 14:40:00,131.65,132.16,131.62,132.12,16300.0,120.2512,120.717,120.2238,120.6805,16300.0
2014-06-24 14:50:00,132.07,132.14,131.95,132.02,3400.0,120.6348,120.6988,120.5252,120.5892,3400.0
2014-06-24 15:00:00,131.9,131.9,131.5,131.5,3900.0,120.4795,120.4795,120.1142,120.1142,3900.0
2014-06-24 15:10:00,131.5,131.5,131.26,131.27,7700.0,120.1142,120.1142,119.895,119.9041,7700.0
2014-06-24 15:20:00,131.24,131.46,131.07,131.07,14900.0,119.8767,120.0776,119.7214,119.7214,14900.0
2014-06-24 15:30:00,131.06,131.26,131.0,131.02,10700.0,119.7123,119.895,119.6575,119.6757,10700.0
2014-06-24 15:40:00,131.03,131.37,131.0,131.24,20300.0,119.6849,119.9954,119.6575,119.8767,20300.0
2014-06-24 15:50:00,131.25,131.55,131.09,131.36,63700.0,119.8858,120.1598,119.7397,119.9863,63700.0
2014-06-25 09:30:00,131.42,131.57,130.7,130.87,4800.0,120.0411,120.1781,119.3834,119.5387,4800.0
2014-06-25 09:40:00,131.37,131.58,131.03,131.22,11000.0,119.9954,120.1873,119.6849,119.8584,11000.0
2014-06-25 09:50:00,131.27,131.9,131.27,131.5,10500.0,119.9041,120.4795,119.9041,120.1142,10500.0
2014-06-25 10:00:00,131.51,131.68,131.13,131.24,14000.0,120.1233,120.2786,119.7762,119.8767,14000.0
2014-06-25 10:10:00,131.23,131.89,131.23,131.39,3500.0,119.8676,120.4704,119.8676,120.0137,3500.0
2014-06-25 10:20:00,131.39,131.57,131.09,131.26,14000.0,120.0137,120.1781,119.7397,119.895,14000.0
2014-06-25 10:30:00,131.19,131.48,130.82,130.82,7900.0,119.831,120.0959,119.4931,119.4931,7900.0
2014-06-25 10:40:00,130.83,131.14,130.71,131.11,3500.0,119.5022,119.7853,119.3926,119.7579,3500.0
2014-06-25 10:50:00,131.23,131.52,131.18,131.49,7900.0,119.8676,120.1324,119.8219,120.105,7900.0
2014-06-25 11:00:00,131.5,131.64,131.32,131.48,6000.0,120.1142,120.2421,119.9498,120.0959,6000.0
2014-06-25 11:10:00,131.52,131.52,131.07,131.07,7600.0,120.1324,120.1324,119.7214,119.7214,7600.0
2014-06-25 11:20:00,131.13,131.39,130.99,130.99,4900.0,119.7762,120.0137,119.6483,119.6483,4900.0
2014-06-25 11:30:00,131.01,131.11,130.78,130.85,3900.0,119.6666,119.7579,119.4565,119.5205,3900.0
2014-06-25 11:40:00,130.99,131.03,130.69,130.85,2600.0,119.6483,119.6849,119.3743,119.5205,2600.0
2014-06-25 11:50:00,130.69,130.92,130.68,130.82,2800.0,119.3743,119.5844,119.3652,119.4931,2800.0
2014-06-25 12:00:00,130.91,130.94,130.72,130.87,2200.0,119.5753,119.6027,119.4017,119.5387,2200.0
2014-06-25 12:10:00,130.8,130.88,130.63,130.85,2300.0,119.4748,119.5479,119.3195,119.5205,2300.0
2014-06-25 12:20:00,130.85,130.91,130.68,130.87,2800.0,119.5205,119.5753,119.3652,119.5387,2800.0
2014-06-25 12:30:00,130.78,131.03,130.78,130.99,900.0,119.4565,119.6849,119.4565,119.6483,900.0
2014-06-25 12:40:00,130.97,131.13,130.89,131.05,16600.0,119.6301,119.7762,119.557,119.7031,16600.0
2014-06-25 12:50:00,131.05,131.15,131.02,131.06,3600.0,119.7031,119.7945,119.6757,119.7123,3600.0
2014-06-25 13:00:00,131.04,131.46,131.04,131.36,6100.0,119.694,120.0776,119.694,119.9863,6100.0
2014-06-25 13:10:00,131.27,131.41,131.22,131.28,3800.0,119.9041,120.032,119.8584,119.9132,3800.0
2014-06-25 13:20:00,131.24,131.62,131.24,131.43,7700.0,119.8767,120.2238,119.8767,120.0502,7700.0
2014-06-25 13:30:00,131.44,131.46,131.16,131.3,8300.0,120.0594,120.0776,119.8036,119.9315,8300.0
2014-06-25 13:40:00,131.3,131.34,131.1,131.11,6700.0,119.9315,119.968,119.7488,119.7579,6700.0
2014-06-25 13:50:00,131.28,131.48,131.16,131.3,8300.0,119.9132,120.0959,119.8036,119.9315,8300.0
2014-06-25 14:00:00,131.31,131.36,131.19,131.19,5100.0,119.9406,119.9863,119.831,119.831,5100.0
2014-06-25 14:10:00,131.17,131.31,131.12,131.26,12800.0,119.8128,119.9406,119.7671,119.895,12800.0
2014-06-25 14:20:00,131.22,131.26,131.08,131.19,3800.0,119.8584,119.895,119.7305,119.831,3800.0
2014-06-25 14:30:00,131.29,131.37,131.2,131.2,5300.0,119.9224,119.9954,119.8402,119.8402,5300.0
2014-06-25 14:40:00,131.21,131.27,130.87,130.92,8900.0,119.8493,119.9041,119.5387,119.5844,8900.0
2014-06-25 14:50:00,130.97,131.09,130.8,130.8,4800.0,119.6301,119.7397,119.4748,119.4748,4800.0
2014-06-25 15:00:00,130.84,130.98,130.82,130.94,10600.0,119.5113,119.6392,119.4931,119.6027,10600.0
2014-06-25 15:10:00,130.95,131.03,130.79,130.95,13600.0,119.6118,119.6849,119.4657,119.6118,13600.0
2014-06-25 15:20:00,130.98,131.05,130.87,130.94,16600.0,119.6392,119.7031,119.5387,119.6027,16600.0
2014-06-25 15:30:00,130.96,131.12,130.92,131.08,21500.0,119.6209,119.7671,119.5844,119.7305,21500.0
2014-06-25 15:40:00,131.05,131.08,130.94,131.08,22000.0,119.7031,119.7305,119.6027,119.7305,22000.0
2014-06-25 15:50:00,131.08,131.1,130.84,130.94,35100.0,119.7305,119.7488,119.5113,119.6027,35100.0
2014-06-26 09:30:00,131.31,131.44,130.41,130.41,6700.0,119.9406,120.0594,119.1186,119.1186,6700.0
2014-06-26 09:40:00,130.46,130.46,129.55,129.66,10300.0,119.1642,119.1642,118.333,118.4335,10300.0
2014-06-26 09:50:00,129.69,129.94,129.31,129.89,10400.0,118.4609,118.6892,118.1138,118.6436,10400.0
2014-06-26 10:00:00,129.97,129.97,129.57,129.75,10900.0,118.7167,118.7167,118.3513,118.5157,10900.0
2014-06-26 10:10:00,129.88,130.17,129.82,130.04,12100.0,118.6344,118.8993,118.5796,118.7806,12100.0
2014-06-26 10:20:00,130.22,130.3,129.83,129.88,3600.0,118.945,119.0181,118.5888,118.6344,3600.0
2014-06-26 10:30:00,129.88,130.03,129.6,129.6,3800.0,118.6344,118.7715,118.3787,118.3787,3800.0
2014-06-26 10:40:00,129.55,129.93,129.41,129.76,4300.0,118.333,118.6801,118.2051,118.5248,4300.0
2014-06-26 10:50:00,129.84,129.94,129.61,129.91,8400.0,118.5979,118.6892,118.3878,118.6618,8400.0
2014-06-26 11:00:00,129.91,130.23,129.91,130.09,8700.0,118.6618,118.9541,118.6618,118.8263,8700.0
2014-06-26 11:10:00,130.13,130.41,129.49,129.89,35200.0,118.8628,119.1186,118.2782,118.6436,35200.0
2014-06-26 11:20:00,129.86,130.31,129.86,130.06,7200.0,118.6162,119.0272,118.6162,118.7989,7200.0
2014-06-26 11:30:00,130.06,130.16,129.84,129.84,9100.0,118.7989,118.8902,118.5979,118.5979,9100.0
2014-06-26 11:40:00,129.83,130.05,129.75,129.98,5800.0,118.5888,118.7897,118.5157,118.7258,5800.0
2014-06-26 11:50:00,130.0,130.0,129.67,129.67,2700.0,118.7441,118.7441,118.4426,118.4426,2700.0
2014-06-26 12:00:00,129.69,129.8,129.61,129.73,4300.0,118.4609,118.5614,118.3878,118.4974,4300.0
2014-06-26 12:10:00,129.71,129.82,129.65,129.82,4200.0,118.4792,118.5796,118.4244,118.5796,4200.0
2014-06-26 12:20:00,129.86,130.01,129.86,130.01,9600.0,118.6162,118.7532,118.6162,118.7532,9600.0
2014-06-26 12:30:00,129.89,129.94,129.7,129.75,6500.0,118.6436,118.6892,118.47,118.5157,6500.0
2014-06-26 12:40:00,129.79,130.03,129.79,129.99,4000.0,118.5522,118.7715,118.5522,118.7349,4000.0
2014-06-26 12:50:00,130.0,130.1,130.0,130.06,3700.0,118.7441,118.8354,118.7441,118.7989,3700.0
2014-06-26 13:00:00,129.95,130.07,129.94,130.07,2500.0,118.6984,118.808,118.6892,118.808,2500.0
2014-06-26 13:10:00,130.11,130.16,130.01,130.02,3300.0,118.8445,118.8902,118.7532,118.7623,3300.0
2014-06-26 13:20:00,130.02,130.24,130.02,130.09,3600.0,118.7623,118.9633,118.7623,118.8263,3600.0
2014-06-26 13:30:00,130.2,130.2,129.91,130.0,7100.0,118.9267,118.9267,118.6618,118.7441,7100.0
2014-06-26 13:40:00,130.04,130.05,129.96,130.01,4600.0,118.7806,118.7897,118.7075,118.7532,4600.0
2014-06-26 13:50:00,130.03,130.04,129.89,129.89,2500.0,118.7715,118.7806,118.6436,118.6436,2500.0
2014-06-26 14:00:00,129.79,129.89,129.75,129.82,3600.0,118.5522,118.6436,118.5157,118.5796,3600.0
2014-06-26 14:10:00,129.81,129.81,129.47,129.62,4100.0,118.5705,118.5705,118.2599,118.397,4100.0
2014-06-26 14:20:00,129.55,129.64,129.45,129.64,11800.0,118.333,118.4152,118.2417,118.4152,11800.0
2014-06-26 14:30:00,129.69,129.81,129.53,129.81,3700.0,118.4609,118.5705,118.3147,118.5705,3700.0
2014-06-26 14:40:00,129.82,129.82,129.77,129.82,1100.0,118.5796,118.5796,118.534,118.5796,1100.0
2014-06-26 14:50:00,129.81,129.84,129.74,129.78,3600.0,118.5705,118.5979,118.5066,118.5431,3600.0
2014-06-26 15:00:00,129.72,130.18,129.72,130.09,7800.0,118.4883,118.9085,118.4883,118.8263,7800.0
2014-06-26 15:10:00,130.04,130.11,129.88,129.88,2900.0,118.7806,118.8445,118.6344,118.6344,2900.0
2014-06-26 15:20:00,129.87,130.01,129.86,130.0,9900.0,118.6253,118.7532,118.6162,118.7441,9900.0
2014-06-26 15:30:00,129.97,130.06,129.93,130.0,7400.0,118.7167,118.7989,118.6801,118.7441,7400.0
2014-06-26 15:40:00,130.01,130.07,129.91,130.03,17800.0,118.7532,118.808,118.6618,118.7715,17800.0
2014-06-26 15:50:00,130.01,130.23,130.0,130.12,34300.0,118.7532,118.9541,118.7441,118.8537,34300.0
2014-06-27 09:30:00,129.44,130.21,129.44,129.72,2400.0,118.2325,118.9359,118.2325,118.4883,2400.0
2014-06-27 09:40:00,130.25,130.58,129.98,130.19,2700.0,118.9724,119.2738,118.7258,118.9176,2700.0
2014-06-27 09:50:00,130.17,130.21,129.99,130.21,2500.0,118.8993,118.9359,118.7349,118.9359,2500.0
2014-06-27 10:00:00,130.3,130.52,129.52,129.52,5900.0,119.0181,119.219,118.3056,118.3056,5900.0
2014-06-27 10:10:00,129.65,130.16,129.59,129.87,8200.0,118.4244,118.8902,118.3696,118.6253,8200.0
2014-06-27 10:20:00,129.95,130.1,129.89,130.05,3900.0,118.6984,118.8354,118.6436,118.7897,3900.0
2014-06-27 10:30:00,129.92,129.95,129.73,129.85,8400.0,118.671,118.6984,118.4974,118.607,8400.0
2014-06-27 10:40:00,129.83,129.95,129.64,129.75,6400.0,118.5888,118.6984,118.4152,118.5157,6400.0
2014-06-27 10:50:00,129.73,130.0,129.6,129.71,13700.0,118.4974,118.7441,118.3787,118.4792,13700.0
2014-06-27 11:00:00,129.81,130.04,129.81,129.96,13300.0,118.5705,118.7806,118.5705,118.7075,13300.0
2014-06-27 11:10:00,129.95,130.01,129.89,129.89,2200.0,118.6984,118.7532,118.6436,118.6436,2200.0
2014-06-27 11:20:00,129.92,130.08,129.89,130.01,7700.0,118.671,118.8171,118.6436,118.7532,7700.0
2014-06-27 11:30:00,130.06,130.06,129.77,129.85,6900.0,118.7989,118.7989,118.534,118.607,6900.0
2014-06-27 11:40:00,129.89,130.12,129.89,130.06,3300.0,118.6436,118.8537,118.6436,118.7989,3300.0
2014-06-27 11:50:00,130.1,130.16,130.02,130.16,6600.0,118.8354,118.8902,118.7623,118.8902,6600.0
2014-06-27 12:00:00,130.19,130.27,130.12,130.13,3700.0,118.9176,118.9907,118.8537,118.8628,3700.0
2014-06-27 12:10:00,130.15,130.2,130.01,130.01,2300.0,118.8811,118.9267,118.7532,118.7532,2300.0
2014-06-27 12:20:00,129.98,130.14,129.86,129.86,4300.0,118.7258,118.8719,118.6162,118.6162,4300.0
2014-06-27 12:30:00,129.94,130.04,129.9,129.9,2900.0,118.6892,118.7806,118.6527,118.6527,2900.0
2014-06-27 12:40:00,129.9,129.99,129.81,129.99,2000.0,118.6527,118.7349,118.5705,118.7349,2000.0
2014-06-27 12:50:00,129.91,130.29,129.91,130.07,7000.0,118.6618,119.0089,118.6618,118.808,7000.0
2014-06-27 13:00:00,130.07,130.15,130.07,130.12,6800.0,118.808,118.8811,118.808,118.8537,6800.0
2014-06-27 13:10:00,130.11,130.24,129.82,129.82,12900.0,118.8445,118.9633,118.5796,118.5796,12900.0
2014-06-27 13:20:00,129.85,130.21,129.85,130.2,9500.0,118.607,118.9359,118.607,118.9267,9500.0
2014-06-27 13:30:00,130.21,130.79,130.21,130.78,4700.0,118.9359,119.4657,118.9359,119.4565,4700.0
2014-06-27 13:40:00,130.72,130.9,130.6,130.67,7000.0,119.4017,119.5661,119.2921,119.356,7000.0
2014-06-27 13:50:00,130.59,131.3,130.59,131.08,7300.0,119.283,119.9315,119.283,119.7305,7300.0
2014-06-27 14:00:00,131.08,131.63,131.08,131.58,10400.0,119.7305,120.2329,119.7305,120.1873,10400.0
2014-06-27 14:10:00,131.6,131.74,131.47,131.74,7400.0,120.2055,120.3334,120.0868,120.3334,7400.0
2014-06-27 14:20:00,131.77,132.18,131.71,131.99,26800.0,120.3608,120.7353,120.306,120.5618,26800.0
2014-06-27 14:30:00,132.06,132.43,132.05,132.38,13000.0,120.6257,120.9637,120.6166,120.918,13000.0
2014-06-27 14:40:00,132.37,132.46,131.86,132.07,54400.0,120.9088,120.9911,120.443,120.6348,54400.0
2014-06-27 14:50:00,132.06,132.28,131.92,132.28,17000.0,120.6257,120.8266,120.4978,120.8266,17000.0
2014-06-27 15:00:00,132.28,132.53,132.24,132.53,6400.0,120.8266,121.055,120.7901,121.055,6400.0
2014-06-27 15:10:00,132.54,132.56,132.17,132.3,16400.0,121.0641,121.0824,120.7262,120.8449,16400.0
2014-06-27 15:20:00,132.3,132.42,132.06,132.17,23900.0,120.8449,120.9545,120.6257,120.7262,23900.0
2014-06-27 15:30:00,132.2,132.23,132.03,132.06,33400.0,120.7536,120.781,120.5983,120.6257,33400.0
2014-06-27 15:40:00,132.06,132.26,132.06,132.21,33700.0,120.6257,120.8084,120.6257,120.7627,33700.0
2014-06-27 15:50:00,132.23,132.6,132.16,132.23,75500.0,120.781,121.1189,120.717,120.781,75500.0
2014-06-30 09:30:00,134.0,134.0,132.87,132.89,68800.0,122.3977,122.3977,121.3656,121.3838,68800.0
2014-06-30 09:40:00,133.14,133.15,132.11,132.12,60500.0,121.6122,121.6213,120.6714,120.6805,60500.0
2014-06-30 09:50:00,132.11,132.21,131.44,132.03,43900.0,120.6714,120.7627,120.0594,120.5983,43900.0
2014-06-30 10:00:00,132.15,132.5,131.74,131.74,57500.0,120.7079,121.0276,120.3334,120.3334,57500.0
2014-06-30 10:10:00,131.79,132.5,131.72,132.0,60000.0,120.3791,121.0276,120.3151,120.5709,60000.0
2014-06-30 10:20:00,132.03,132.08,131.46,131.64,30700.0,120.5983,120.644,120.0776,120.2421,30700.0
2014-06-30 10:30:00,131.7,131.98,131.21,131.25,29000.0,120.2969,120.5526,119.8493,119.8858,29000.0
2014-06-30 10:40:00,131.29,131.52,131.06,131.13,22700.0,119.9224,120.1324,119.7123,119.7762,22700.0
2014-06-30 10:50:00,131.07,131.07,130.56,130.83,36100.0,119.7214,119.7214,119.2556,119.5022,36100.0
2014-06-30 11:00:00,130.8,130.88,130.04,130.28,43600.0,119.4748,119.5479,118.7806,118.9998,43600.0
2014-06-30 11:10:00,130.37,130.75,130.33,130.75,22000.0,119.082,119.4291,119.0455,119.4291,22000.0
2014-06-30 11:20:00,130.75,130.8,130.39,130.39,22200.0,119.4291,119.4748,119.1003,119.1003,22200.0
2014-06-30 11:30:00,130.36,130.59,130.25,130.3,13200.0,119.0729,119.283,118.9724,119.0181,13200.0
2014-06-30 11:40:00,130.28,130.65,130.24,130.39,24200.0,118.9998,119.3378,118.9633,119.1003,24200.0
2014-06-30 11:50:00,130.37,130.54,130.22,130.34,23800.0,119.082,119.2373,118.945,119.0546,23800.0
2014-06-30 12:00:00,130.36,130.52,130.31,130.5,19300.0,119.0729,119.219,119.0272,119.2008,19300.0
2014-06-30 12:10:00,130.51,130.61,130.45,130.56,23900.0,119.2099,119.3012,119.1551,119.2556,23900.0
2014-06-30 12:20:00,130.59,130.66,130.47,130.66,14700.0,119.283,119.3469,119.1734,119.3469,14700.0
2014-06-30 12:30:00,130.63,131.08,130.59,130.9,21500.0,119.3195,119.7305,119.283,119.5661,21500.0
2014-06-30 12:40:00,130.94,131.67,130.93,131.65,18500.0,119.6027,120.2695,119.5935,120.2512,18500.0
2014-06-30 12:50:00,131.65,132.28,131.65,132.03,27700.0,120.2512,120.8266,120.2512,120.5983,27700.0
2014-06-30 13:00:00,132.03,132.38,132.01,132.29,21500.0,120.5983,120.918,120.58,120.8358,21500.0
2014-06-30 13:10:00,132.28,132.36,132.11,132.11,14100.0,120.8266,120.8997,120.6714,120.6714,14100.0
2014-06-30 13:20:00,132.11,132.34,132.03,132.19,594400.0,120.6714,120.8814,120.5983,120.7444,594400.0
2014-06-30 13:30:00,132.22,132.86,132.22,132.77,29200.0,120.7718,121.3564,120.7718,121.2742,29200.0
2014-06-30 13:40:00,132.79,132.92,132.57,132.61,19000.0,121.2925,121.4112,121.0915,121.1281,19000.0
2014-06-30 13:50:00,132.66,132.95,132.51,132.83,23600.0,121.1737,121.4386,121.0367,121.329,23600.0
2014-06-30 14:00:00,132.83,132.96,132.72,132.72,16100.0,121.329,121.4478,121.2285,121.2285,16100.0
2014-06-30 14:10:00,132.71,133.0,132.71,132.99,30100.0,121.2194,121.4843,121.2194,121.4752,30100.0
2014-06-30 14:20:00,132.97,133.0,132.56,132.58,26300.0,121.4569,121.4843,121.0824,121.1007,26300.0
2014-06-30 14:30:00,132.55,132.67,132.49,132.5,15700.0,121.0733,121.1829,121.0185,121.0276,15700.0
2014-06-30 14:40:00,132.51,132.52,132.13,132.25,18000.0,121.0367,121.0459,120.6896,120.7992,18000.0
2014-06-30 14:50:00,132.28,132.28,131.86,132.0,24800.0,120.8266,120.8266,120.443,120.5709,24800.0
2014-06-30 15:00:00,131.94,132.13,131.74,131.77,25000.0,120.5161,120.6896,120.3334,120.3608,25000.0
2014-06-30 15:10:00,131.77,131.85,131.37,131.38,25500.0,120.3608,120.4339,119.9954,120.0046,25500.0
2014-06-30 15:20:00,131.34,131.75,131.25,131.65,36600.0,119.968,120.3425,119.8858,120.2512,36600.0
2014-06-30 15:30:00,131.65,132.13,131.56,132.05,40300.0,120.2512,120.6896,120.169,120.6166,40300.0
2014-06-30 15:40:00,132.07,132.48,132.01,132.15,56300.0,120.6348,121.0093,120.58,120.7079,56300.0
2014-06-30 15:50:00,132.14,132.31,131.92,132.06,121500.0,120.6988,120.854,120.4978,120.6257,121500.0
2014-07-01 09:30:00,133.3,134.64,132.95,133.67,48000.0,121.7583,122.9823,121.4386,122.0963,48000.0
2014-07-01 09:40:00,133.75,133.75,132.82,133.17,49200.0,122.1694,122.1694,121.3199,121.6396,49200.0
2014-07-01 09:50:00,133.15,133.43,132.92,132.97,53200.0,121.6213,121.8771,121.4112,121.4569,53200.0
2014-07-01 10:00:00,133.0,133.46,133.0,133.29,58400.0,121.4843,121.9045,121.4843,121.7492,58400.0
2014-07-01 10:10:00,133.32,133.55,132.98,132.98,35400.0,121.7766,121.9867,121.466,121.466,35400.0
2014-07-01 10:20:00,133.03,133.58,132.95,133.49,33200.0,121.5117,122.0141,121.4386,121.9319,33200.0
2014-07-01 10:30:00,133.48,133.58,133.39,133.39,23300.0,121.9227,122.0141,121.8405,121.8405,23300.0
2014-07-01 10:40:00,133.38,133.63,133.34,133.46,36700.0,121.8314,122.0598,121.7949,121.9045,36700.0
2014-07-01 10:50:00,133.46,133.5,133.28,133.41,35800.0,121.9045,121.941,121.7401,121.8588,35800.0
2014-07-01 11:00:00,133.4,133.56,133.36,133.38,34200.0,121.8497,121.9958,121.8131,121.8314,34200.0
2014-07-01 11:10:00,133.36,133.45,133.25,133.43,28300.0,121.8131,121.8953,121.7127,121.8771,28300.0
2014-07-01 11:20:00,133.43,133.55,133.38,133.4,40700.0,121.8771,121.9867,121.8314,121.8497,40700.0
2014-07-01 11:30:00,133.39,133.42,133.28,133.41,24300.0,121.8405,121.8679,121.7401,121.8588,24300.0
2014-07-01 11:40:00,133.42,133.44,133.37,133.4,25800.0,121.8679,121.8862,121.8223,121.8497,25800.0
2014-07-01 11:50:00,133.38,133.48,133.11,133.17,34700.0,121.8314,121.9227,121.5848,121.6396,34700.0
2014-07-01 12:00:00,133.15,133.16,132.94,132.98,30500.0,121.6213,121.6304,121.4295,121.466,30500.0
2014-07-01 12:10:00,133.0,133.35,132.94,133.34,32300.0,121.4843,121.804,121.4295,121.7949,32300.0
2014-07-01 12:20:00,133.34,133.93,133.34,133.71,57900.0,121.7949,122.3338,121.7949,122.1328,57900.0
2014-07-01 12:30:00,133.7,133.78,133.41,133.77,33700.0,122.1237,122.1968,121.8588,122.1876,33700.0
2014-07-01 12:40:00,133.77,134.12,133.5,134.11,36800.0,122.1876,122.5073,121.941,122.4982,36800.0
2014-07-01 12:50:00,134.11,134.29,133.98,134.26,29800.0,122.4982,122.6626,122.3794,122.6352,29800.0
2014-07-01 13:00:00,134.25,134.27,133.95,133.98,34300.0,122.6261,122.6443,122.352,122.3794,34300.0
2014-07-01 13:10:00,133.98,134.0,133.85,133.99,38200.0,122.3794,122.3977,122.2607,122.3886,38200.0
2014-07-01 13:20:00,134.0,134.1,133.94,134.06,39200.0,122.3977,122.4891,122.3429,122.4525,39200.0
2014-07-01 13:30:00,134.07,134.08,133.88,133.94,29200.0,122.4617,122.4708,122.2881,122.3429,29200.0
2014-07-01 13:40:00,133.93,134.0,133.65,133.97,44400.0,122.3338,122.3977,122.078,122.3703,44400.0
2014-07-01 13:50:00,133.98,134.22,133.98,134.22,43300.0,122.3794,122.5987,122.3794,122.5987,43300.0
2014-07-01 14:00:00,134.22,134.34,133.78,134.05,62500.0,122.5987,122.7083,122.1968,122.4434,62500.0
2014-07-01 14:10:00,134.04,134.14,133.95,133.99,34700.0,122.4343,122.5256,122.352,122.3886,34700.0
2014-07-01 14:20:00,133.99,134.03,133.61,133.61,36400.0,122.3886,122.4251,122.0415,122.0415,36400.0
2014-07-01 14:30:00,133.67,134.17,133.64,134.04,38500.0,122.0963,122.553,122.0689,122.4343,38500.0
2014-07-01 14:40:00,134.07,134.11,133.98,134.08,36800.0,122.4617,122.4982,122.3794,122.4708,36800.0
2014-07-01 14:50:00,134.09,134.1,133.75,133.75,42200.0,122.4799,122.4891,122.1694,122.1694,42200.0
2014-07-01 15:00:00,133.75,133.85,133.71,133.84,55000.0,122.1694,122.2607,122.1328,122.2516,55000.0
2014-07-01 15:10:00,133.84,133.91,133.52,133.76,84800.0,122.2516,122.3155,121.9593,122.1785,84800.0
2014-07-01 15:20:00,133.77,133.77,133.42,133.59,86800.0,122.1876,122.1876,121.8679,122.0232,86800.0
2014-07-01 15:30:00,133.6,133.95,133.59,133.6,108100.0,122.0324,122.352,122.0232,122.0324,108100.0
2014-07-01 15:40:00,133.6,134.22,133.6,134.18,222200.0,122.0324,122.5987,122.0324,122.5621,222200.0
2014-07-01 15:50:00,134.17,134.5,132.28,132.47,923500.0,122.553,122.8544,120.8266,121.0002,923500.0
2014-07-02 09:30:00,130.0,130.0,128.45,129.0,142200.0,118.7441,118.7441,117.3283,117.8306,142200.0
2014-07-02 09:40:00,129.0,129.03,127.26,128.71,160300.0,117.8306,117.858,116.2413,117.5657,160300.0
2014-07-02 09:50:00,128.75,129.04,128.51,128.71,86300.0,117.6023,117.8672,117.3831,117.5657,86300.0
2014-07-02 10:00:00,128.72,128.93,128.0,128.16,88000.0,117.5749,117.7667,116.9172,117.0634,88000.0
2014-07-02 10:10:00,128.17,128.22,127.39,127.87,53700.0,117.0725,117.1182,116.36,116.7985,53700.0
2014-07-02 10:20:00,127.81,127.83,127.35,127.61,72500.0,116.7437,116.7619,116.3235,116.561,72500.0
2014-07-02 10:30:00,127.57,128.3,127.57,127.94,42100.0,116.5245,117.1912,116.5245,116.8624,42100.0
2014-07-02 10:40:00,127.95,128.15,127.83,128.11,37900.0,116.8716,117.0542,116.7619,117.0177,37900.0
2014-07-02 10:50:00,128.13,128.57,128.09,128.36,38100.0,117.036,117.4379,116.9994,117.2461,38100.0
2014-07-02 11:00:00,128.37,128.89,128.28,128.51,62300.0,117.2552,117.7302,117.173,117.3831,62300.0
2014-07-02 11:10:00,128.49,128.54,128.15,128.15,42500.0,117.3648,117.4105,117.0542,117.0542,42500.0
2014-07-02 11:20:00,128.16,128.25,127.66,127.8,42100.0,117.0634,117.1456,116.6067,116.7345,42100.0
2014-07-02 11:30:00,127.85,127.85,127.56,127.64,43700.0,116.7802,116.7802,116.5153,116.5884,43700.0
2014-07-02 11:40:00,127.62,127.92,127.57,127.8,29000.0,116.5701,116.8441,116.5245,116.7345,29000.0
2014-07-02 11:50:00,127.75,127.77,127.47,127.7,36800.0,116.6889,116.7071,116.4331,116.6432,36800.0
2014-07-02 12:00:00,127.76,128.08,127.73,127.94,15600.0,116.698,116.9903,116.6706,116.8624,15600.0
2014-07-02 12:10:00,127.96,128.3,127.96,128.25,21600.0,116.8807,117.1912,116.8807,117.1456,21600.0
2014-07-02 12:20:00,128.25,128.3,128.1,128.16,25400.0,117.1456,117.1912,117.0086,117.0634,25400.0
2014-07-02 12:30:00,128.16,128.24,128.0,128.24,30500.0,117.0634,117.1364,116.9172,117.1364,30500.0
2014-07-02 12:40:00,128.19,128.23,127.83,127.89,42600.0,117.0908,117.1273,116.7619,116.8167,42600.0
2014-07-02 12:50:00,127.91,128.02,127.73,127.89,32100.0,116.835,116.9355,116.6706,116.8167,32100.0
2014-07-02 13:00:00,127.85,127.85,127.49,127.5,18700.0,116.7802,116.7802,116.4514,116.4605,18700.0
2014-07-02 13:10:00,127.53,127.72,127.45,127.72,26800.0,116.4879,116.6615,116.4148,116.6615,26800.0
2014-07-02 13:20:00,127.75,127.97,127.72,127.73,19200.0,116.6889,116.8898,116.6615,116.6706,19200.0
2014-07-02 13:30:00,127.73,127.81,127.57,127.62,60100.0,116.6706,116.7437,116.5245,116.5701,60100.0
2014-07-02 13:40:00,127.61,127.61,127.1,127.18,31000.0,116.561,116.561,116.0951,116.1682,31000.0
2014-07-02 13:50:00,127.18,127.27,127.04,127.2,54600.0,116.1682,116.2504,116.0403,116.1865,54600.0
2014-07-02 14:00:00,127.19,127.71,127.15,127.6,51700.0,116.1774,116.6523,116.1408,116.5519,51700.0
2014-07-02 14:10:00,127.6,127.64,127.12,127.13,32300.0,116.5519,116.5884,116.1134,116.1226,32300.0
2014-07-02 14:20:00,127.13,127.25,126.83,127.0,50900.0,116.1226,116.2322,115.8485,116.0038,50900.0
2014-07-02 14:30:00,126.94,127.29,126.91,127.2,40700.0,115.949,116.2687,115.9216,116.1865,40700.0
2014-07-02 14:40:00,127.2,127.27,127.04,127.06,36100.0,116.1865,116.2504,116.0403,116.0586,36100.0
2014-07-02 14:50:00,127.07,127.2,126.92,127.04,25500.0,116.0677,116.1865,115.9307,116.0403,25500.0
2014-07-02 15:00:00,127.04,127.11,126.3,126.53,38100.0,116.0403,116.1043,115.3644,115.5745,38100.0
2014-07-02 15:10:00,126.46,126.97,126.46,126.97,52200.0,115.5106,115.9764,115.5106,115.9764,52200.0
2014-07-02 15:20:00,126.93,126.99,126.5,126.53,41600.0,115.9399,115.9947,115.5471,115.5745,41600.0
2014-07-02 15:30:00,126.53,127.13,126.44,127.03,76900.0,115.5745,116.1226,115.4923,116.0312,76900.0
2014-07-02 15:40:00,126.99,127.03,126.8,126.94,75000.0,115.9947,116.0312,115.8211,115.949,75000.0
2014-07-02 15:50:00,126.9,127.2,126.85,127.05,153400.0,115.9125,116.1865,115.8668,116.0495,153400.0
2014-07-03 09:30:00,127.85,128.86,127.85,128.2,85600.0,116.7802,117.7028,116.7802,117.0999,85600.0
2014-07-03 09:40:00,128.24,128.34,127.58,127.98,73400.0,117.1364,117.2278,116.5336,116.899,73400.0
2014-07-03 09:50:00,127.94,128.04,127.34,127.34,52200.0,116.8624,116.9538,116.3144,116.3144,52200.0
2014-07-03 10:00:00,127.44,127.65,127.09,127.51,42300.0,116.4057,116.5975,116.086,116.4696,42300.0
2014-07-03 10:10:00,127.55,127.89,127.48,127.87,50700.0,116.5062,116.8167,116.4422,116.7985,50700.0
2014-07-03 10:20:00,127.87,127.87,127.61,127.7,28800.0,116.7985,116.7985,116.561,116.6432,28800.0
2014-07-03 10:30:00,127.72,127.77,127.41,127.41,27400.0,116.6615,116.7071,116.3783,116.3783,27400.0
2014-07-03 10:40:00,127.48,127.48,127.09,127.16,23600.0,116.4422,116.4422,116.086,116.15,23600.0
2014-07-03 10:50:00,127.11,127.13,126.91,126.99,18000.0,116.1043,116.1226,115.9216,115.9947,18000.0
2014-07-03 11:00:00,127.0,127.34,126.94,127.34,37800.0,116.0038,116.3144,115.949,116.3144,37800.0
2014-07-03 11:10:00,127.36,127.62,127.34,127.54,55000.0,116.3326,116.5701,116.3144,116.4971,55000.0
2014-07-03 11:20:00,127.55,127.92,127.48,127.9,40100.0,116.5062,116.8441,116.4422,116.8259,40100.0
2014-07-03 11:30:00,127.9,128.1,127.83,127.89,54600.0,116.8259,117.0086,116.7619,116.8167,54600.0
2014-07-03 11:40:00,127.89,127.9,127.77,127.88,21200.0,116.8167,116.8259,116.7071,116.8076,21200.0
2014-07-03 11:50:00,127.88,127.88,127.51,127.55,24200.0,116.8076,116.8076,116.4696,116.5062,24200.0
2014-07-03 12:00:00,127.52,127.54,127.0,127.03,37400.0,116.4788,116.4971,116.0038,116.0312,37400.0
2014-07-03 12:10:00,127.03,127.05,126.62,126.79,38400.0,116.0312,116.0495,115.6567,115.812,38400.0
2014-07-03 12:20:00,126.79,126.81,126.57,126.63,26500.0,115.812,115.8303,115.611,115.6658,26500.0
2014-07-03 12:30:00,126.63,126.69,126.6,126.62,33800.0,115.6658,115.7206,115.6384,115.6567,33800.0
2014-07-03 12:40:00,126.61,126.7,126.55,126.69,39000.0,115.6476,115.7298,115.5928,115.7206,39000.0
2014-07-03 12:50:00,126.68,126.78,126.43,126.53,77500.0,115.7115,115.8029,115.4832,115.5745,77500.0
2014-07-07 09:30:00,125.7,126.3,125.16,125.55,46200.0,114.8164,115.3644,114.3231,114.6794,46200.0
2014-07-07 09:40:00,125.51,125.75,125.23,125.29,37500.0,114.6428,114.862,114.3871,114.4419,37500.0
2014-07-07 09:50:00,125.31,125.31,124.73,125.17,35000.0,114.4601,114.4601,113.9304,114.3323,35000.0
2014-07-07 10:00:00,125.11,125.84,125.09,125.48,76500.0,114.2775,114.9442,114.2592,114.6154,76500.0
2014-07-07 10:10:00,125.52,125.95,125.45,125.61,34500.0,114.652,115.0447,114.588,114.7342,34500.0
2014-07-07 10:20:00,125.66,125.74,125.5,125.7,30200.0,114.7798,114.8529,114.6337,114.8164,30200.0
2014-07-07 10:30:00,125.7,125.71,125.55,125.66,22900.0,114.8164,114.8255,114.6794,114.7798,22900.0
2014-07-07 10:40:00,125.66,125.75,125.55,125.71,31700.0,114.7798,114.862,114.6794,114.8255,31700.0
2014-07-07 10:50:00,125.73,125.85,125.42,125.49,38100.0,114.8438,114.9534,114.5606,114.6245,38100.0
2014-07-07 11:00:00,125.42,125.6,125.26,125.36,15700.0,114.5606,114.725,114.4145,114.5058,15700.0
2014-07-07 11:10:00,125.43,125.6,125.43,125.6,9500.0,114.5697,114.725,114.5697,114.725,9500.0
2014-07-07 11:20:00,125.52,125.6,125.43,125.51,21100.0,114.652,114.725,114.5697,114.6428,21100.0
2014-07-07 11:30:00,125.46,125.56,125.15,125.56,25300.0,114.5971,114.6885,114.314,114.6885,25300.0
2014-07-07 11:40:00,125.55,125.57,125.42,125.56,29200.0,114.6794,114.6976,114.5606,114.6885,29200.0
2014-07-07 11:50:00,125.54,125.81,125.54,125.81,22400.0,114.6702,114.9168,114.6702,114.9168,22400.0
2014-07-07 12:00:00,125.8,126.42,125.79,126.08,36200.0,114.9077,115.474,114.8986,115.1635,36200.0
2014-07-07 12:10:00,126.12,126.12,125.86,125.97,12600.0,115.2,115.2,114.9625,115.063,12600.0
2014-07-07 12:20:00,125.98,126.04,125.87,125.88,11000.0,115.0721,115.1269,114.9716,114.9808,11000.0
2014-07-07 12:30:00,125.88,125.89,125.57,125.57,16800.0,114.9808,114.9899,114.6976,114.6976,16800.0
2014-07-07 12:40:00,125.58,125.68,125.33,125.33,13200.0,114.7068,114.7981,114.4784,114.4784,13200.0
2014-07-07 12:50:00,125.34,125.38,125.14,125.14,28100.0,114.4875,114.5241,114.3049,114.3049,28100.0
2014-07-07 13:00:00,125.14,125.19,125.02,125.11,24700.0,114.3049,114.3505,114.1952,114.2775,24700.0
2014-07-07 13:10:00,125.13,125.14,124.96,124.98,20200.0,114.2957,114.3049,114.1404,114.1587,20200.0
2014-07-07 13:20:00,124.95,124.97,124.72,124.86,27400.0,114.1313,114.1496,113.9212,114.0491,27400.0
2014-07-07 13:30:00,124.81,125.02,124.75,124.77,17400.0,114.0034,114.1952,113.9486,113.9669,17400.0
2014-07-07 13:40:00,124.76,125.13,124.69,125.08,22400.0,113.9578,114.2957,113.8938,114.25,22400.0
2014-07-07 13:50:00,125.09,125.28,125.03,125.05,29900.0,114.2592,114.4327,114.2044,114.2226,29900.0
2014-07-07 14:00:00,125.05,125.07,124.72,124.84,24000.0,114.2226,114.2409,113.9212,114.0308,24000.0
2014-07-07 14:10:00,124.84,124.98,124.84,124.97,19200.0,114.0308,114.1587,114.0308,114.1496,19200.0
2014-07-07 14:20:00,124.95,125.0,124.92,124.92,22900.0,114.1313,114.177,114.1039,114.1039,22900.0
2014-07-07 14:30:00,124.94,124.94,124.44,124.62,43600.0,114.1222,114.1222,113.6655,113.8299,43600.0
2014-07-07 14:40:00,124.65,124.9,124.63,124.88,29700.0,113.8573,114.0856,113.839,114.0674,29700.0
2014-07-07 14:50:00,124.86,125.07,124.82,124.82,36500.0,114.0491,114.2409,114.0126,114.0126,36500.0
2014-07-07 15:00:00,124.83,125.08,124.8,125.0,31200.0,114.0217,114.25,113.9943,114.177,31200.0
2014-07-07 15:10:00,125.0,125.0,124.72,124.72,23600.0,114.177,114.177,113.9212,113.9212,23600.0
2014-07-07 15:20:00,124.73,125.03,124.73,124.92,30900.0,113.9304,114.2044,113.9304,114.1039,30900.0
2014-07-07 15:30:00,124.92,125.0,124.89,124.95,38100.0,114.1039,114.177,114.0765,114.1313,38100.0
2014-07-07 15:40:00,124.93,125.03,124.87,125.0,43400.0,114.113,114.2044,114.0582,114.177,43400.0
2014-07-07 15:50:00,125.01,125.23,125.01,125.18,86400.0,114.1861,114.3871,114.1861,114.3414,86400.0
2014-07-08 09:30:00,124.77,125.5,124.62,125.28,34800.0,113.9669,114.6337,113.8299,114.4327,34800.0
2014-07-08 09:40:00,125.2,126.36,125.17,126.18,45400.0,114.3597,115.4192,114.3323,115.2548,45400.0
2014-07-08 09:50:00,126.23,126.9,126.04,126.9,40600.0,115.3005,115.9125,115.1269,115.9125,40600.0
2014-07-08 10:00:00,126.83,127.26,126.39,127.0,40900.0,115.8485,116.2413,115.4466,116.0038,40900.0
2014-07-08 10:10:00,126.95,127.35,126.71,127.1,30000.0,115.9581,116.3235,115.7389,116.0951,30000.0
2014-07-08 10:20:00,127.1,127.1,126.85,126.94,25200.0,116.0951,116.0951,115.8668,115.949,25200.0
2014-07-08 10:30:00,126.89,126.91,126.51,126.7,18500.0,115.9033,115.9216,115.5562,115.7298,18500.0
2014-07-08 10:40:00,126.71,126.87,126.51,126.87,25600.0,115.7389,115.8851,115.5562,115.8851,25600.0
2014-07-08 10:50:00,126.8,126.94,126.65,126.88,36300.0,115.8211,115.949,115.6841,115.8942,36300.0
2014-07-08 11:00:00,126.8,126.96,126.58,126.8,31100.0,115.8211,115.9673,115.6202,115.8211,31100.0
2014-07-08 11:10:00,126.78,127.04,126.76,126.9,25900.0,115.8029,116.0403,115.7846,115.9125,25900.0
2014-07-08 11:20:00,126.92,127.16,126.26,126.85,54100.0,115.9307,116.15,115.3279,115.8668,54100.0
2014-07-08 11:30:00,126.84,126.96,126.82,126.95,11200.0,115.8577,115.9673,115.8394,115.9581,11200.0
2014-07-08 11:40:00,126.97,127.14,126.95,127.14,19500.0,115.9764,116.1317,115.9581,116.1317,19500.0
2014-07-08 11:50:00,127.11,127.13,126.89,127.08,10300.0,116.1043,116.1226,115.9033,116.0769,10300.0
2014-07-08 12:00:00,127.07,127.14,126.87,126.87,13000.0,116.0677,116.1317,115.8851,115.8851,13000.0
2014-07-08 12:10:00,126.87,126.89,126.43,126.57,23800.0,115.8851,115.9033,115.4832,115.611,23800.0
2014-07-08 12:20:00,126.57,126.83,126.56,126.63,23500.0,115.611,115.8485,115.6019,115.6658,23500.0
2014-07-08 12:30:00,126.63,126.66,126.18,126.34,19800.0,115.6658,115.6932,115.2548,115.401,19800.0
2014-07-08 12:40:00,126.33,126.49,126.23,126.26,21600.0,115.3918,115.538,115.3005,115.3279,21600.0
2014-07-08 12:50:00,126.27,126.32,126.13,126.22,28500.0,115.337,115.3827,115.2091,115.2913,28500.0
2014-07-08 13:00:00,126.19,126.21,125.99,126.18,17700.0,115.2639,115.2822,115.0813,115.2548,17700.0
2014-07-08 13:10:00,126.19,126.77,126.19,126.74,34900.0,115.2639,115.7937,115.2639,115.7663,34900.0
2014-07-08 13:20:00,126.74,126.79,126.45,126.55,34300.0,115.7663,115.812,115.5014,115.5928,34300.0
2014-07-08 13:30:00,126.55,126.63,126.34,126.63,25700.0,115.5928,115.6658,115.401,115.6658,25700.0
2014-07-08 13:40:00,126.64,126.79,126.43,126.48,20000.0,115.675,115.812,115.4832,115.5288,20000.0
2014-07-08 13:50:00,126.52,126.73,126.52,126.72,25700.0,115.5654,115.7572,115.5654,115.748,25700.0
2014-07-08 14:00:00,126.72,126.74,126.53,126.63,35600.0,115.748,115.7663,115.5745,115.6658,35600.0
2014-07-08 14:10:00,126.63,126.76,126.55,126.58,25400.0,115.6658,115.7846,115.5928,115.6202,25400.0
2014-07-08 14:20:00,126.58,126.66,126.52,126.58,22400.0,115.6202,115.6932,115.5654,115.6202,22400.0
2014-07-08 14:30:00,126.58,126.67,126.5,126.54,21400.0,115.6202,115.7024,115.5471,115.5836,21400.0
2014-07-08 14:40:00,126.54,126.62,126.5,126.52,19000.0,115.5836,115.6567,115.5471,115.5654,19000.0
2014-07-08 14:50:00,126.5,126.63,126.5,126.55,25900.0,115.5471,115.6658,115.5471,115.5928,25900.0
2014-07-08 15:00:00,126.56,126.66,126.53,126.58,36100.0,115.6019,115.6932,115.5745,115.6202,36100.0
2014-07-08 15:10:00,126.58,126.65,126.51,126.55,32000.0,115.6202,115.6841,115.5562,115.5928,32000.0
2014-07-08 15:20:00,126.55,126.56,126.42,126.44,41100.0,115.5928,115.6019,115.474,115.4923,41100.0
2014-07-08 15:30:00,126.43,126.53,126.4,126.48,39000.0,115.4832,115.5745,115.4558,115.5288,39000.0
2014-07-08 15:40:00,126.48,126.48,126.41,126.47,47000.0,115.5288,115.5288,115.4649,115.5197,47000.0
2014-07-08 15:50:00,126.47,126.56,126.35,126.45,97300.0,115.5197,115.6019,115.4101,115.5014,97300.0
2014-07-09 09:30:00,126.59,126.97,126.35,126.61,10700.0,115.6293,115.9764,115.4101,115.6476,10700.0
2014-07-09 09:40:00,126.66,126.95,126.53,126.65,7100.0,115.6932,115.9581,115.5745,115.6841,7100.0
2014-07-09 09:50:00,126.65,126.8,126.2,126.2,13900.0,115.6841,115.8211,115.2731,115.2731,13900.0
2014-07-09 10:00:00,126.22,126.22,125.72,125.97,46700.0,115.2913,115.2913,114.8346,115.063,46700.0
2014-07-09 10:10:00,126.0,126.41,125.99,126.33,32800.0,115.0904,115.4649,115.0813,115.3918,32800.0
2014-07-09 10:20:00,126.43,127.04,126.25,127.0,37300.0,115.4832,116.0403,115.3187,116.0038,37300.0
2014-07-09 10:30:00,126.94,127.16,126.85,127.16,21100.0,115.949,116.15,115.8668,116.15,21100.0
2014-07-09 10:40:00,127.18,127.2,126.85,126.85,24900.0,116.1682,116.1865,115.8668,115.8668,24900.0
2014-07-09 10:50:00,126.87,126.94,126.81,126.93,8200.0,115.8851,115.949,115.8303,115.9399,8200.0
2014-07-09 11:00:00,126.93,126.93,126.45,126.45,13000.0,115.9399,115.9399,115.5014,115.5014,13000.0
2014-07-09 11:10:00,126.45,126.53,126.2,126.53,17900.0,115.5014,115.5745,115.2731,115.5745,17900.0
2014-07-09 11:20:00,126.51,126.8,126.46,126.79,16800.0,115.5562,115.8211,115.5106,115.812,16800.0
2014-07-09 11:30:00,126.79,126.82,126.57,126.72,17200.0,115.812,115.8394,115.611,115.748,17200.0
2014-07-09 11:40:00,126.68,126.75,126.46,126.54,19200.0,115.7115,115.7755,115.5106,115.5836,19200.0
2014-07-09 11:50:00,126.53,126.53,125.95,125.97,50900.0,115.5745,115.5745,115.0447,115.063,50900.0
2014-07-09 12:00:00,125.9,126.14,125.85,126.14,20500.0,114.999,115.2183,114.9534,115.2183,20500.0
2014-07-09 12:10:00,126.14,126.18,126.07,126.09,11200.0,115.2183,115.2548,115.1543,115.1726,11200.0
2014-07-09 12:20:00,126.12,126.34,126.04,126.26,12700.0,115.2,115.401,115.1269,115.3279,12700.0
2014-07-09 12:30:00,126.23,126.4,126.18,126.21,12100.0,115.3005,115.4558,115.2548,115.2822,12100.0
2014-07-09 12:40:00,126.22,126.51,126.2,126.36,18900.0,115.2913,115.5562,115.2731,115.4192,18900.0
2014-07-09 12:50:00,126.36,126.69,126.29,126.69,9000.0,115.4192,115.7206,115.3553,115.7206,9000.0
2014-07-09 13:00:00,126.68,126.83,126.61,126.66,18200.0,115.7115,115.8485,115.6476,115.6932,18200.0
2014-07-09 13:10:00,126.66,126.7,126.4,126.68,15800.0,115.6932,115.7298,115.4558,115.7115,15800.0
2014-07-09 13:20:00,126.73,126.86,126.64,126.64,11800.0,115.7572,115.8759,115.675,115.675,11800.0
2014-07-09 13:30:00,126.67,126.79,126.62,126.79,23700.0,115.7024,115.812,115.6567,115.812,23700.0
2014-07-09 13:40:00,126.79,126.8,126.62,126.62,23100.0,115.812,115.8211,115.6567,115.6567,23100.0
2014-07-09 13:50:00,126.62,126.82,126.59,126.79,19200.0,115.6567,115.8394,115.6293,115.812,19200.0
2014-07-09 14:00:00,126.72,126.76,126.36,126.46,36300.0,115.748,115.7846,115.4192,115.5106,36300.0
2014-07-09 14:10:00,126.45,126.77,126.43,126.77,14300.0,115.5014,115.7937,115.4832,115.7937,14300.0
2014-07-09 14:20:00,126.87,126.87,126.59,126.71,19100.0,115.8851,115.8851,115.6293,115.7389,19100.0
2014-07-09 14:30:00,126.71,126.72,126.5,126.67,22000.0,115.7389,115.748,115.5471,115.7024,22000.0
2014-07-09 14:40:00,126.71,126.93,126.69,126.92,26100.0,115.7389,115.9399,115.7206,115.9307,26100.0
2014-07-09 14:50:00,126.93,127.01,126.85,126.96,59600.0,115.9399,116.0129,115.8668,115.9673,59600.0
2014-07-09 15:00:00,126.95,127.04,126.94,127.02,41700.0,115.9581,116.0403,115.949,116.0221,41700.0
2014-07-09 15:10:00,127.02,127.39,127.0,127.17,57000.0,116.0221,116.36,116.0038,116.1591,57000.0
2014-07-09 15:20:00,127.15,127.33,127.1,127.17,33100.0,116.1408,116.3052,116.0951,116.1591,33100.0
2014-07-09 15:30:00,127.14,127.52,127.06,127.5,47600.0,116.1317,116.4788,116.0586,116.4605,47600.0
2014-07-09 15:40:00,127.5,127.65,127.42,127.56,70800.0,116.4605,116.5975,116.3874,116.5153,70800.0
2014-07-09 15:50:00,127.56,127.8,127.42,127.76,149700.0,116.5153,116.7345,116.3874,116.698,149700.0
2014-07-10 09:30:00,127.34,128.41,126.9,128.02,91400.0,116.3144,117.2917,115.9125,116.9355,91400.0
2014-07-10 09:40:00,128.14,128.15,127.77,127.98,32300.0,117.0451,117.0542,116.7071,116.899,32300.0
2014-07-10 09:50:00,127.98,128.12,127.84,127.9,38100.0,116.899,117.0268,116.7711,116.8259,38100.0
2014-07-10 10:00:00,127.83,127.95,127.44,127.77,45600.0,116.7619,116.8716,116.4057,116.7071,45600.0
2014-07-10 10:10:00,127.72,127.76,127.5,127.6,17100.0,116.6615,116.698,116.4605,116.5519,17100.0
2014-07-10 10:20:00,127.61,127.99,127.61,127.97,18000.0,116.561,116.9081,116.561,116.8898,18000.0
2014-07-10 10:30:00,127.94,128.27,127.88,128.25,43900.0,116.8624,117.1638,116.8076,117.1456,43900.0
2014-07-10 10:40:00,128.25,128.57,128.19,128.28,41400.0,117.1456,117.4379,117.0908,117.173,41400.0
2014-07-10 10:50:00,128.28,128.59,128.24,128.59,21900.0,117.173,117.4561,117.1364,117.4561,21900.0
2014-07-10 11:00:00,128.55,128.68,128.51,128.59,11200.0,117.4196,117.5383,117.3831,117.4561,11200.0
2014-07-10 11:10:00,128.59,128.67,128.52,128.65,16900.0,117.4561,117.5292,117.3922,117.5109,16900.0
2014-07-10 11:20:00,128.65,128.77,128.49,128.63,32300.0,117.5109,117.6206,117.3648,117.4927,32300.0
2014-07-10 11:30:00,128.62,128.8,128.58,128.77,30900.0,117.4835,117.648,117.447,117.6206,30900.0
2014-07-10 11:40:00,128.75,128.75,128.42,128.52,25500.0,117.6023,117.6023,117.3009,117.3922,25500.0
2014-07-10 11:50:00,128.51,128.66,128.37,128.66,13200.0,117.3831,117.5201,117.2552,117.5201,13200.0
2014-07-10 12:00:00,128.7,128.7,128.51,128.62,14000.0,117.5566,117.5566,117.3831,117.4835,14000.0
2014-07-10 12:10:00,128.61,128.84,128.58,128.69,15000.0,117.4744,117.6845,117.447,117.5475,15000.0
2014-07-10 12:20:00,128.68,128.72,128.49,128.49,14800.0,117.5383,117.5749,117.3648,117.3648,14800.0
2014-07-10 12:30:00,128.54,128.94,128.51,128.88,18800.0,117.4105,117.7758,117.3831,117.721,18800.0
2014-07-10 12:40:00,128.87,128.93,128.74,128.8,7500.0,117.7119,117.7667,117.5931,117.648,7500.0
2014-07-10 12:50:00,128.83,128.83,128.64,128.66,7400.0,117.6754,117.6754,117.5018,117.5201,7400.0
2014-07-10 13:00:00,128.69,128.7,128.49,128.49,16200.0,117.5475,117.5566,117.3648,117.3648,16200.0
2014-07-10 13:10:00,128.46,128.71,128.45,128.66,16500.0,117.3374,117.5657,117.3283,117.5201,16500.0
2014-07-10 13:20:00,128.61,128.74,128.6,128.74,11900.0,117.4744,117.5931,117.4653,117.5931,11900.0
2014-07-10 13:30:00,128.75,128.89,128.73,128.89,8900.0,117.6023,117.7302,117.584,117.7302,8900.0
2014-07-10 13:40:00,128.89,128.94,128.68,128.75,14600.0,117.7302,117.7758,117.5383,117.6023,14600.0
2014-07-10 13:50:00,128.76,128.76,128.48,128.55,17600.0,117.6114,117.6114,117.3557,117.4196,17600.0
2014-07-10 14:00:00,128.56,128.78,128.56,128.76,20400.0,117.4287,117.6297,117.4287,117.6114,20400.0
2014-07-10 14:10:00,128.77,129.47,128.76,129.4,54100.0,117.6206,118.2599,117.6114,118.196,54100.0
2014-07-10 14:20:00,129.34,129.4,129.24,129.3,32700.0,118.1412,118.196,118.0499,118.1047,32700.0
2014-07-10 14:30:00,129.37,129.48,129.29,129.38,43200.0,118.1686,118.2691,118.0955,118.1777,43200.0
2014-07-10 14:40:00,129.32,129.4,129.25,129.32,50200.0,118.1229,118.196,118.059,118.1229,50200.0
2014-07-10 14:50:00,129.34,129.52,129.25,129.35,28600.0,118.1412,118.3056,118.059,118.1503,28600.0
2014-07-10 15:00:00,129.31,129.35,129.25,129.32,30100.0,118.1138,118.1503,118.059,118.1229,30100.0
2014-07-10 15:10:00,129.32,129.39,129.21,129.26,22500.0,118.1229,118.1869,118.0225,118.0681,22500.0
2014-07-10 15:20:00,129.26,129.55,129.12,129.55,26600.0,118.0681,118.333,117.9402,118.333,26600.0
2014-07-10 15:30:00,129.49,129.54,129.32,129.39,23000.0,118.2782,118.3239,118.1229,118.1869,23000.0
2014-07-10 15:40:00,129.41,129.6,129.18,129.21,31100.0,118.2051,118.3787,117.9951,118.0225,31100.0
2014-07-10 15:50:00,129.22,129.34,129.13,129.29,62400.0,118.0316,118.1412,117.9494,118.0955,62400.0
2014-07-11 09:30:00,131.34,131.34,128.2,128.2,31800.0,119.968,119.968,117.0999,117.0999,31800.0
2014-07-11 09:40:00,128.25,128.33,127.75,127.85,17700.0,117.1456,117.2186,116.6889,116.7802,17700.0
2014-07-11 09:50:00,127.94,129.0,127.94,128.76,26000.0,116.8624,117.8306,116.8624,117.6114,26000.0
2014-07-11 10:00:00,128.66,129.1,128.57,129.1,11800.0,117.5201,117.922,117.4379,117.922,11800.0
2014-07-11 10:10:00,129.1,129.61,129.0,129.47,21200.0,117.922,118.3878,117.8306,118.2599,21200.0
2014-07-11 10:20:00,129.51,129.66,129.31,129.66,13600.0,118.2965,118.4335,118.1138,118.4335,13600.0
2014-07-11 10:30:00,129.69,130.0,129.69,129.91,37600.0,118.4609,118.7441,118.4609,118.6618,37600.0
2014-07-11 10:40:00,129.91,129.98,129.62,129.78,26000.0,118.6618,118.7258,118.397,118.5431,26000.0
2014-07-11 10:50:00,129.78,129.87,129.57,129.57,15800.0,118.5431,118.6253,118.3513,118.3513,15800.0
2014-07-11 11:00:00,129.57,129.89,129.57,129.84,21000.0,118.3513,118.6436,118.3513,118.5979,21000.0
2014-07-11 11:10:00,129.84,129.91,129.76,129.85,10000.0,118.5979,118.6618,118.5248,118.607,10000.0
2014-07-11 11:20:00,129.83,129.9,129.59,129.84,15400.0,118.5888,118.6527,118.3696,118.5979,15400.0
2014-07-11 11:30:00,129.86,130.0,129.84,129.89,37400.0,118.6162,118.7441,118.5979,118.6436,37400.0
2014-07-11 11:40:00,129.8,129.85,129.72,129.79,9600.0,118.5614,118.607,118.4883,118.5522,9600.0
2014-07-11 11:50:00,129.77,129.91,129.7,129.76,15600.0,118.534,118.6618,118.47,118.5248,15600.0
2014-07-11 12:00:00,129.77,129.84,129.7,129.84,8000.0,118.534,118.5979,118.47,118.5979,8000.0
2014-07-11 12:10:00,129.84,130.0,129.76,130.0,36000.0,118.5979,118.7441,118.5248,118.7441,36000.0
2014-07-11 12:20:00,130.0,130.0,129.8,130.0,19400.0,118.7441,118.7441,118.5614,118.7441,19400.0
2014-07-11 12:30:00,129.97,129.97,129.86,129.92,10100.0,118.7167,118.7167,118.6162,118.671,10100.0
2014-07-11 12:40:00,129.93,130.0,129.86,129.86,11900.0,118.6801,118.7441,118.6162,118.6162,11900.0
2014-07-11 12:50:00,129.87,129.96,129.83,129.93,8500.0,118.6253,118.7075,118.5888,118.6801,8500.0
2014-07-11 13:00:00,129.91,129.97,129.87,129.87,8300.0,118.6618,118.7167,118.6253,118.6253,8300.0
2014-07-11 13:10:00,129.84,129.92,129.77,129.92,21800.0,118.5979,118.671,118.534,118.671,21800.0
2014-07-11 13:20:00,129.89,129.94,129.85,129.92,7900.0,118.6436,118.6892,118.607,118.671,7900.0
2014-07-11 13:30:00,129.92,129.93,129.75,129.78,9000.0,118.671,118.6801,118.5157,118.5431,9000.0
2014-07-11 13:40:00,129.77,129.8,129.7,129.7,10200.0,118.534,118.5614,118.47,118.47,10200.0
2014-07-11 13:50:00,129.7,129.71,129.54,129.54,7700.0,118.47,118.4792,118.3239,118.3239,7700.0
2014-07-11 14:00:00,129.52,129.64,129.52,129.55,10000.0,118.3056,118.4152,118.3056,118.333,10000.0
2014-07-11 14:10:00,129.57,129.57,129.16,129.16,14900.0,118.3513,118.3513,117.9768,117.9768,14900.0
2014-07-11 14:20:00,129.15,129.28,128.99,129.14,16200.0,117.9677,118.0864,117.8215,117.9585,16200.0
2014-07-11 14:30:00,129.15,129.22,129.11,129.15,31100.0,117.9677,118.0316,117.9311,117.9677,31100.0
2014-07-11 14:40:00,129.15,129.2,129.03,129.03,23400.0,117.9677,118.0133,117.858,117.858,23400.0
2014-07-11 14:50:00,129.02,129.12,128.93,129.12,13300.0,117.8489,117.9402,117.7667,117.9402,13300.0
2014-07-11 15:00:00,129.11,129.13,128.99,128.99,10500.0,117.9311,117.9494,117.8215,117.8215,10500.0
2014-07-11 15:10:00,128.95,128.95,128.74,128.81,13900.0,117.785,117.785,117.5931,117.6571,13900.0
2014-07-11 15:20:00,128.8,129.12,128.73,129.12,17400.0,117.648,117.9402,117.584,117.9402,17400.0
2014-07-11 15:30:00,129.09,129.22,129.06,129.19,24200.0,117.9128,118.0316,117.8854,118.0042,24200.0
2014-07-11 15:40:00,129.18,129.2,128.88,129.16,32500.0,117.9951,118.0133,117.721,117.9768,32500.0
2014-07-11 15:50:00,129.17,129.17,129.07,129.1,58300.0,117.9859,117.9859,117.8946,117.922,58300.0
2014-07-14 09:30:00,129.41,129.61,128.73,128.73,10300.0,118.2051,118.3878,117.584,117.584,10300.0
2014-07-14 09:40:00,128.73,129.33,128.73,129.08,12800.0,117.584,118.1321,117.584,117.9037,12800.0
2014-07-14 09:50:00,128.94,128.94,128.44,128.64,69200.0,117.7758,117.7758,117.3191,117.5018,69200.0
2014-07-14 10:00:00,128.77,128.83,128.53,128.53,21400.0,117.6206,117.6754,117.4013,117.4013,21400.0
2014-07-14 10:10:00,128.49,128.55,128.32,128.4,19900.0,117.3648,117.4196,117.2095,117.2826,19900.0
2014-07-14 10:20:00,128.4,128.65,128.4,128.61,21000.0,117.2826,117.5109,117.2826,117.4744,21000.0
2014-07-14 10:30:00,128.63,128.7,128.59,128.67,14400.0,117.4927,117.5566,117.4561,117.5292,14400.0
2014-07-14 10:40:00,128.7,129.06,128.7,129.03,8800.0,117.5566,117.8854,117.5566,117.858,8800.0
2014-07-14 10:50:00,129.03,129.33,129.02,129.33,7800.0,117.858,118.1321,117.8489,118.1321,7800.0
2014-07-14 11:00:00,129.33,129.55,129.24,129.45,13900.0,118.1321,118.333,118.0499,118.2417,13900.0
2014-07-14 11:10:00,129.5,129.52,129.21,129.21,8200.0,118.2873,118.3056,118.0225,118.0225,8200.0
2014-07-14 11:20:00,129.24,129.34,129.17,129.32,10200.0,118.0499,118.1412,117.9859,118.1229,10200.0
2014-07-14 11:30:00,129.31,129.39,129.28,129.33,6800.0,118.1138,118.1869,118.0864,118.1321,6800.0
2014-07-14 11:40:00,129.31,129.49,129.31,129.49,14000.0,118.1138,118.2782,118.1138,118.2782,14000.0
2014-07-14 11:50:00,129.42,129.61,129.39,129.56,8300.0,118.2143,118.3878,118.1869,118.3422,8300.0
2014-07-14 12:00:00,129.54,129.56,129.36,129.4,3400.0,118.3239,118.3422,118.1595,118.196,3400.0
2014-07-14 12:10:00,129.32,129.36,129.28,129.28,4600.0,118.1229,118.1595,118.0864,118.0864,4600.0
2014-07-14 12:20:00,129.28,129.39,129.24,129.24,8900.0,118.0864,118.1869,118.0499,118.0499,8900.0
2014-07-14 12:30:00,129.21,129.3,129.18,129.22,4400.0,118.0225,118.1047,117.9951,118.0316,4400.0
2014-07-14 12:40:00,129.18,129.25,129.11,129.12,5000.0,117.9951,118.059,117.9311,117.9402,5000.0
2014-07-14 12:50:00,129.11,129.26,129.05,129.26,13200.0,117.9311,118.0681,117.8763,118.0681,13200.0
2014-07-14 13:00:00,129.25,129.44,129.21,129.44,10900.0,118.059,118.2325,118.0225,118.2325,10900.0
2014-07-14 13:10:00,129.39,129.47,129.35,129.39,9200.0,118.1869,118.2599,118.1503,118.1869,9200.0
2014-07-14 13:20:00,129.39,129.55,129.39,129.48,7800.0,118.1869,118.333,118.1869,118.2691,7800.0
2014-07-14 13:30:00,129.42,129.43,129.34,129.38,9800.0,118.2143,118.2234,118.1412,118.1777,9800.0
2014-07-14 13:40:00,129.42,129.46,129.33,129.41,4000.0,118.2143,118.2508,118.1321,118.2051,4000.0
2014-07-14 13:50:00,129.42,129.5,129.33,129.39,6300.0,118.2143,118.2873,118.1321,118.1869,6300.0
2014-07-14 14:00:00,129.39,129.48,129.33,129.45,7400.0,118.1869,118.2691,118.1321,118.2417,7400.0
2014-07-14 14:10:00,129.45,129.58,129.38,129.58,10200.0,118.2417,118.3604,118.1777,118.3604,10200.0
2014-07-14 14:20:00,129.58,129.67,129.39,129.4,15500.0,118.3604,118.4426,118.1869,118.196,15500.0
2014-07-14 14:30:00,129.4,129.49,129.37,129.46,10300.0,118.196,118.2782,118.1686,118.2508,10300.0
2014-07-14 14:40:00,129.48,129.48,129.36,129.48,7200.0,118.2691,118.2691,118.1595,118.2691,7200.0
2014-07-14 14:50:00,129.49,129.51,129.38,129.49,7100.0,118.2782,118.2965,118.1777,118.2782,7100.0
2014-07-14 15:00:00,129.47,129.52,129.45,129.51,12900.0,118.2599,118.3056,118.2417,118.2965,12900.0
2014-07-14 15:10:00,129.51,129.51,129.39,129.5,14000.0,118.2965,118.2965,118.1869,118.2873,14000.0
2014-07-14 15:20:00,129.52,129.52,129.41,129.49,12200.0,118.3056,118.3056,118.2051,118.2782,12200.0
2014-07-14 15:30:00,129.48,129.61,129.48,129.61,25500.0,118.2691,118.3878,118.2691,118.3878,25500.0
2014-07-14 15:40:00,129.61,129.61,129.47,129.49,14400.0,118.3878,118.3878,118.2599,118.2782,14400.0
2014-07-14 15:50:00,129.49,129.58,129.45,129.54,33900.0,118.2782,118.3604,118.2417,118.3239,33900.0
2014-07-15 09:30:00,129.38,130.06,129.25,129.48,16900.0,118.1777,118.7989,118.059,118.2691,16900.0
2014-07-15 09:40:00,129.5,129.89,129.36,129.89,14300.0,118.2873,118.6436,118.1595,118.6436,14300.0
2014-07-15 09:50:00,129.96,130.08,129.61,130.0,15100.0,118.7075,118.8171,118.3878,118.7441,15100.0
2014-07-15 10:00:00,130.0,130.01,129.47,129.91,17300.0,118.7441,118.7532,118.2599,118.6618,17300.0
2014-07-15 10:10:00,130.0,130.0,129.62,129.91,12200.0,118.7441,118.7441,118.397,118.6618,12200.0
2014-07-15 10:20:00,129.88,130.0,129.77,129.89,22600.0,118.6344,118.7441,118.534,118.6436,22600.0
2014-07-15 10:30:00,129.89,130.0,129.67,129.67,12600.0,118.6436,118.7441,118.4426,118.4426,12600.0
2014-07-15 10:40:00,129.66,129.7,129.43,129.49,22200.0,118.4335,118.47,118.2234,118.2782,22200.0
2014-07-15 10:50:00,129.46,129.67,129.44,129.48,13900.0,118.2508,118.4426,118.2325,118.2691,13900.0
2014-07-15 11:00:00,129.43,129.67,129.38,129.58,26000.0,118.2234,118.4426,118.1777,118.3604,26000.0
2014-07-15 11:10:00,129.66,129.91,129.61,129.91,5700.0,118.4335,118.6618,118.3878,118.6618,5700.0
2014-07-15 11:20:00,129.87,129.98,129.62,129.62,15900.0,118.6253,118.7258,118.397,118.397,15900.0
2014-07-15 11:30:00,129.6,129.77,129.46,129.77,20300.0,118.3787,118.534,118.2508,118.534,20300.0
2014-07-15 11:40:00,129.77,129.81,129.65,129.8,9600.0,118.534,118.5705,118.4244,118.5614,9600.0
2014-07-15 11:50:00,129.81,129.91,129.69,129.76,13700.0,118.5705,118.6618,118.4609,118.5248,13700.0
2014-07-15 12:00:00,129.65,129.85,129.57,129.61,11200.0,118.4244,118.607,118.3513,118.3878,11200.0
2014-07-15 12:10:00,129.68,129.92,129.6,129.82,6600.0,118.4518,118.671,118.3787,118.5796,6600.0
2014-07-15 12:20:00,129.77,129.91,129.6,129.81,10200.0,118.534,118.6618,118.3787,118.5705,10200.0
2014-07-15 12:30:00,129.79,129.9,129.65,129.86,18500.0,118.5522,118.6527,118.4244,118.6162,18500.0
2014-07-15 12:40:00,129.89,129.94,129.75,129.92,10300.0,118.6436,118.6892,118.5157,118.671,10300.0
2014-07-15 12:50:00,129.93,129.95,129.77,129.8,5000.0,118.6801,118.6984,118.534,118.5614,5000.0
2014-07-15 13:00:00,129.77,129.91,129.77,129.86,10900.0,118.534,118.6618,118.534,118.6162,10900.0
2014-07-15 13:10:00,129.85,130.11,129.81,130.08,21300.0,118.607,118.8445,118.5705,118.8171,21300.0
2014-07-15 13:20:00,130.1,130.1,129.88,129.99,9400.0,118.8354,118.8354,118.6344,118.7349,9400.0
2014-07-15 13:30:00,129.96,129.99,129.74,129.74,6700.0,118.7075,118.7349,118.5066,118.5066,6700.0
2014-07-15 13:40:00,129.75,129.76,129.63,129.68,10300.0,118.5157,118.5248,118.4061,118.4518,10300.0
2014-07-15 13:50:00,129.78,129.83,129.62,129.63,9100.0,118.5431,118.5888,118.397,118.4061,9100.0
2014-07-15 14:00:00,129.7,129.77,129.63,129.67,10900.0,118.47,118.534,118.4061,118.4426,10900.0
2014-07-15 14:10:00,129.65,129.82,129.64,129.82,13300.0,118.4244,118.5796,118.4152,118.5796,13300.0
2014-07-15 14:20:00,129.79,129.89,129.74,129.84,19500.0,118.5522,118.6436,118.5066,118.5979,19500.0
2014-07-15 14:30:00,129.84,129.88,129.76,129.86,11600.0,118.5979,118.6344,118.5248,118.6162,11600.0
2014-07-15 14:40:00,129.9,129.9,129.8,129.84,8200.0,118.6527,118.6527,118.5614,118.5979,8200.0
2014-07-15 14:50:00,129.84,129.86,129.69,129.8,9100.0,118.5979,118.6162,118.4609,118.5614,9100.0
2014-07-15 15:00:00,129.78,129.83,129.61,129.64,11500.0,118.5431,118.5888,118.3878,118.4152,11500.0
2014-07-15 15:10:00,129.6,129.63,129.49,129.49,9700.0,118.3787,118.4061,118.2782,118.2782,9700.0
2014-07-15 15:20:00,129.49,129.65,129.47,129.61,10200.0,118.2782,118.4244,118.2599,118.3878,10200.0
2014-07-15 15:30:00,129.58,129.58,129.48,129.51,8800.0,118.3604,118.3604,118.2691,118.2965,8800.0
2014-07-15 15:40:00,129.52,129.58,129.48,129.56,14400.0,118.3056,118.3604,118.2691,118.3422,14400.0
2014-07-15 15:50:00,129.55,129.62,129.46,129.51,35300.0,118.333,118.397,118.2508,118.2965,35300.0
2014-07-16 09:30:00,130.0,130.0,129.25,129.32,25500.0,118.7441,118.7441,118.059,118.1229,25500.0
2014-07-16 09:40:00,129.31,129.64,129.12,129.5,27600.0,118.1138,118.4152,117.9402,118.2873,27600.0
2014-07-16 09:50:00,129.5,129.52,129.3,129.45,23700.0,118.2873,118.3056,118.1047,118.2417,23700.0
2014-07-16 10:00:00,129.45,129.87,129.43,129.47,25800.0,118.2417,118.6253,118.2234,118.2599,25800.0
2014-07-16 10:10:00,129.43,129.56,129.35,129.53,23100.0,118.2234,118.3422,118.1503,118.3147,23100.0
2014-07-16 10:20:00,129.44,129.53,129.39,129.45,23700.0,118.2325,118.3147,118.1869,118.2417,23700.0
2014-07-16 10:30:00,129.5,129.55,129.36,129.45,30900.0,118.2873,118.333,118.1595,118.2417,30900.0
2014-07-16 10:40:00,129.36,129.36,128.78,128.9,9800.0,118.1595,118.1595,117.6297,117.7393,9800.0
2014-07-16 10:50:00,128.84,129.14,128.76,129.14,22400.0,117.6845,117.9585,117.6114,117.9585,22400.0
2014-07-16 11:00:00,129.14,129.32,129.1,129.1,24200.0,117.9585,118.1229,117.922,117.922,24200.0
2014-07-16 11:10:00,129.13,129.19,129.03,129.09,12300.0,117.9494,118.0042,117.858,117.9128,12300.0
2014-07-16 11:20:00,129.09,129.14,129.06,129.11,11200.0,117.9128,117.9585,117.8854,117.9311,11200.0
2014-07-16 11:30:00,129.1,129.14,128.99,129.0,18300.0,117.922,117.9585,117.8215,117.8306,18300.0
2014-07-16 11:40:00,129.01,129.07,128.78,128.78,14900.0,117.8398,117.8946,117.6297,117.6297,14900.0
2014-07-16 11:50:00,128.75,128.93,128.73,128.9,8300.0,117.6023,117.7667,117.584,117.7393,8300.0
2014-07-16 12:00:00,128.89,128.94,128.68,128.87,38100.0,117.7302,117.7758,117.5383,117.7119,38100.0
2014-07-16 12:10:00,128.86,129.18,128.82,129.18,16100.0,117.7028,117.9951,117.6662,117.9951,16100.0
2014-07-16 12:20:00,129.13,129.13,128.87,128.89,6000.0,117.9494,117.9494,117.7119,117.7302,6000.0
2014-07-16 12:30:00,128.85,128.98,128.84,128.91,8200.0,117.6936,117.8124,117.6845,117.7484,8200.0
2014-07-16 12:40:00,128.96,128.96,128.76,128.83,4300.0,117.7941,117.7941,117.6114,117.6754,4300.0
2014-07-16 12:50:00,128.76,128.85,128.73,128.84,5000.0,117.6114,117.6936,117.584,117.6845,5000.0
2014-07-16 13:00:00,128.86,128.86,128.73,128.78,9300.0,117.7028,117.7028,117.584,117.6297,9300.0
2014-07-16 13:10:00,128.78,128.89,128.75,128.81,2700.0,117.6297,117.7302,117.6023,117.6571,2700.0
2014-07-16 13:20:00,128.8,128.8,128.56,128.56,12000.0,117.648,117.648,117.4287,117.4287,12000.0
2014-07-16 13:30:00,128.61,128.68,128.6,128.61,5000.0,117.4744,117.5383,117.4653,117.4744,5000.0
2014-07-16 13:40:00,128.62,128.9,128.62,128.81,11600.0,117.4835,117.7393,117.4835,117.6571,11600.0
2014-07-16 13:50:00,128.8,129.09,128.8,129.09,6400.0,117.648,117.9128,117.648,117.9128,6400.0
2014-07-16 14:00:00,129.12,129.25,129.08,129.22,4400.0,117.9402,118.059,117.9037,118.0316,4400.0
2014-07-16 14:10:00,129.22,129.42,129.22,129.42,31800.0,118.0316,118.2143,118.0316,118.2143,31800.0
2014-07-16 14:20:00,129.41,129.43,129.22,129.4,32800.0,118.2051,118.2234,118.0316,118.196,32800.0
2014-07-16 14:30:00,129.4,129.43,129.32,129.4,19400.0,118.196,118.2234,118.1229,118.196,19400.0
2014-07-16 14:40:00,129.39,129.57,129.34,129.57,21800.0,118.1869,118.3513,118.1412,118.3513,21800.0
2014-07-16 14:50:00,129.59,129.59,129.23,129.25,12000.0,118.3696,118.3696,118.0407,118.059,12000.0
2014-07-16 15:00:00,129.3,129.6,129.25,129.59,13800.0,118.1047,118.3787,118.059,118.3696,13800.0
2014-07-16 15:10:00,129.57,129.65,129.57,129.58,10200.0,118.3513,118.4244,118.3513,118.3604,10200.0
2014-07-16 15:20:00,129.57,129.63,129.54,129.59,13700.0,118.3513,118.4061,118.3239,118.3696,13700.0
2014-07-16 15:30:00,129.58,129.62,129.48,129.53,18200.0,118.3604,118.397,118.2691,118.3147,18200.0
2014-07-16 15:40:00,129.53,129.76,129.5,129.64,27200.0,118.3147,118.5248,118.2873,118.4152,27200.0
2014-07-16 15:50:00,129.65,129.73,129.47,129.7,48300.0,118.4244,118.4974,118.2599,118.47,48300.0
2014-07-17 09:30:00,128.74,129.04,128.6,129.02,6100.0,117.5931,117.8672,117.4653,117.8489,6100.0
2014-07-17 09:40:00,129.28,129.73,129.09,129.68,9900.0,118.0864,118.4974,117.9128,118.4518,9900.0
2014-07-17 09:50:00,129.64,129.8,129.41,129.65,9800.0,118.4152,118.5614,118.2051,118.4244,9800.0
2014-07-17 10:00:00,129.76,129.86,129.25,129.35,12400.0,118.5248,118.6162,118.059,118.1503,12400.0
2014-07-17 10:10:00,129.26,129.38,129.14,129.38,1900.0,118.0681,118.1777,117.9585,118.1777,1900.0
2014-07-17 10:20:00,129.29,129.46,129.12,129.31,10700.0,118.0955,118.2508,117.9402,118.1138,10700.0
2014-07-17 10:30:00,129.32,129.37,129.14,129.34,14200.0,118.1229,118.1686,117.9585,118.1412,14200.0
2014-07-17 10:40:00,129.35,129.56,129.33,129.49,8300.0,118.1503,118.3422,118.1321,118.2782,8300.0
2014-07-17 10:50:00,129.45,129.54,129.41,129.46,5500.0,118.2417,118.3239,118.2051,118.2508,5500.0
2014-07-17 11:00:00,129.44,129.56,129.18,129.18,5100.0,118.2325,118.3422,117.9951,117.9951,5100.0
2014-07-17 11:10:00,129.14,129.15,128.72,128.83,9000.0,117.9585,117.9677,117.5749,117.6754,9000.0
2014-07-17 11:20:00,128.78,128.81,128.33,128.4,9300.0,117.6297,117.6571,117.2186,117.2826,9300.0
2014-07-17 11:30:00,128.35,128.77,128.35,128.59,4800.0,117.2369,117.6206,117.2369,117.4561,4800.0
2014-07-17 11:40:00,128.6,128.64,128.35,128.36,6900.0,117.4653,117.5018,117.2369,117.2461,6900.0
2014-07-17 11:50:00,128.36,128.5,128.26,128.36,9300.0,117.2461,117.3739,117.1547,117.2461,9300.0
2014-07-17 12:00:00,128.32,128.35,128.14,128.27,6800.0,117.2095,117.2369,117.0451,117.1638,6800.0
2014-07-17 12:10:00,128.27,128.36,128.11,128.11,1800.0,117.1638,117.2461,117.0177,117.0177,1800.0
2014-07-17 12:20:00,128.07,128.09,127.96,128.02,6100.0,116.9812,116.9994,116.8807,116.9355,6100.0
2014-07-17 12:30:00,128.03,128.28,127.89,128.12,10200.0,116.9446,117.173,116.8167,117.0268,10200.0
2014-07-17 12:40:00,128.14,128.23,128.08,128.15,6500.0,117.0451,117.1273,116.9903,117.0542,6500.0
2014-07-17 12:50:00,128.19,128.4,128.12,128.35,4600.0,117.0908,117.2826,117.0268,117.2369,4600.0
2014-07-17 13:00:00,128.27,128.46,128.27,128.38,4300.0,117.1638,117.3374,117.1638,117.2643,4300.0
2014-07-17 13:10:00,128.44,128.63,128.44,128.51,4000.0,117.3191,117.4927,117.3191,117.3831,4000.0
2014-07-17 13:20:00,128.54,128.54,128.36,128.53,14200.0,117.4105,117.4105,117.2461,117.4013,14200.0
2014-07-17 13:30:00,128.6,128.95,128.6,128.84,19100.0,117.4653,117.785,117.4653,117.6845,19100.0
2014-07-17 13:40:00,128.83,128.93,128.74,128.89,6700.0,117.6754,117.7667,117.5931,117.7302,6700.0
2014-07-17 13:50:00,128.85,129.03,128.85,129.0,13900.0,117.6936,117.858,117.6936,117.8306,13900.0
2014-07-17 14:00:00,128.97,128.98,128.79,128.79,5800.0,117.8032,117.8124,117.6388,117.6388,5800.0
2014-07-17 14:10:00,128.89,128.98,128.87,128.93,9400.0,117.7302,117.8124,117.7119,117.7667,9400.0
2014-07-17 14:20:00,128.93,128.95,128.79,128.87,9500.0,117.7667,117.785,117.6388,117.7119,9500.0
2014-07-17 14:30:00,128.87,129.01,128.85,128.94,15800.0,117.7119,117.8398,117.6936,117.7758,15800.0
2014-07-17 14:40:00,128.99,129.0,128.81,128.85,11000.0,117.8215,117.8306,117.6571,117.6936,11000.0
2014-07-17 14:50:00,128.85,128.97,128.84,128.95,8900.0,117.6936,117.8032,117.6845,117.785,8900.0
2014-07-17 15:00:00,128.88,128.97,128.76,128.76,20600.0,117.721,117.8032,117.6114,117.6114,20600.0
2014-07-17 15:10:00,128.7,128.74,128.2,128.3,14400.0,117.5566,117.5931,117.0999,117.1912,14400.0
2014-07-17 15:20:00,128.3,128.49,128.3,128.37,15400.0,117.1912,117.3648,117.1912,117.2552,15400.0
2014-07-17 15:30:00,128.34,128.43,128.26,128.34,33800.0,117.2278,117.31,117.1547,117.2278,33800.0
2014-07-17 15:40:00,128.35,128.38,128.05,128.22,25500.0,117.2369,117.2643,116.9629,117.1182,25500.0
2014-07-17 15:50:00,128.22,128.31,128.1,128.18,42900.0,117.1182,117.2004,117.0086,117.0816,42900.0
2014-07-18 09:30:00,128.14,128.72,127.59,128.32,35700.0,117.0451,117.5749,116.5427,117.2095,35700.0
2014-07-18 09:40:00,128.36,128.5,127.9,127.9,7900.0,117.2461,117.3739,116.8259,116.8259,7900.0
2014-07-18 09:50:00,127.95,128.44,127.77,128.33,5900.0,116.8716,117.3191,116.7071,117.2186,5900.0
2014-07-18 10:00:00,128.36,129.03,128.36,129.01,29300.0,117.2461,117.858,117.2461,117.8398,29300.0
2014-07-18 10:10:00,129.08,129.42,128.92,129.42,17800.0,117.9037,118.2143,117.7576,118.2143,17800.0
2014-07-18 10:20:00,129.4,129.58,129.4,129.53,16000.0,118.196,118.3604,118.196,118.3147,16000.0
2014-07-18 10:30:00,129.55,129.91,129.51,129.85,14200.0,118.333,118.6618,118.2965,118.607,14200.0
2014-07-18 10:40:00,129.85,130.01,129.71,130.0,35700.0,118.607,118.7532,118.4792,118.7441,35700.0
2014-07-18 10:50:00,129.99,130.02,129.87,130.0,24700.0,118.7349,118.7623,118.6253,118.7441,24700.0
2014-07-18 11:00:00,130.0,130.02,129.77,129.78,18700.0,118.7441,118.7623,118.534,118.5431,18700.0
2014-07-18 11:10:00,129.77,129.99,129.77,129.86,12900.0,118.534,118.7349,118.534,118.6162,12900.0
2014-07-18 11:20:00,129.86,130.02,129.84,130.0,11400.0,118.6162,118.7623,118.5979,118.7441,11400.0
2014-07-18 11:30:00,130.01,130.02,129.93,129.94,15400.0,118.7532,118.7623,118.6801,118.6892,15400.0
2014-07-18 11:40:00,129.95,130.02,129.88,130.0,12800.0,118.6984,118.7623,118.6344,118.7441,12800.0
2014-07-18 11:50:00,129.99,129.99,129.7,129.7,8300.0,118.7349,118.7349,118.47,118.47,8300.0
2014-07-18 12:00:00,129.71,130.01,129.71,129.97,13200.0,118.4792,118.7532,118.4792,118.7167,13200.0
2014-07-18 12:10:00,130.0,130.35,130.0,130.34,9000.0,118.7441,119.0637,118.7441,119.0546,9000.0
2014-07-18 12:20:00,130.35,130.68,130.33,130.65,36100.0,119.0637,119.3652,119.0455,119.3378,36100.0
2014-07-18 12:30:00,130.67,130.78,130.67,130.75,14600.0,119.356,119.4565,119.356,119.4291,14600.0
2014-07-18 12:40:00,130.76,130.82,130.72,130.73,22300.0,119.4382,119.4931,119.4017,119.4108,22300.0
2014-07-18 12:50:00,130.76,130.82,130.56,130.58,15700.0,119.4382,119.4931,119.2556,119.2738,15700.0
2014-07-18 13:00:00,130.58,130.59,130.48,130.53,27400.0,119.2738,119.283,119.1825,119.2282,27400.0
2014-07-18 13:10:00,130.58,130.62,130.47,130.57,22400.0,119.2738,119.3104,119.1734,119.2647,22400.0
2014-07-18 13:20:00,130.58,130.7,130.55,130.64,7600.0,119.2738,119.3834,119.2464,119.3286,7600.0
2014-07-18 13:30:00,130.65,130.83,130.59,130.71,36600.0,119.3378,119.5022,119.283,119.3926,36600.0
2014-07-18 13:40:00,130.7,130.73,130.53,130.56,16400.0,119.3834,119.4108,119.2282,119.2556,16400.0
2014-07-18 13:50:00,130.58,130.62,130.47,130.58,16600.0,119.2738,119.3104,119.1734,119.2738,16600.0
2014-07-18 14:00:00,130.58,130.69,130.55,130.59,27100.0,119.2738,119.3743,119.2464,119.283,27100.0
2014-07-18 14:10:00,130.6,130.99,130.59,130.99,34300.0,119.2921,119.6483,119.283,119.6483,34300.0
2014-07-18 14:20:00,130.98,131.44,130.95,131.35,31500.0,119.6392,120.0594,119.6118,119.9772,31500.0
2014-07-18 14:30:00,131.32,131.42,131.25,131.35,21600.0,119.9498,120.0411,119.8858,119.9772,21600.0
2014-07-18 14:40:00,131.37,131.57,131.34,131.51,23600.0,119.9954,120.1781,119.968,120.1233,23600.0
2014-07-18 14:50:00,131.5,131.63,131.45,131.49,20400.0,120.1142,120.2329,120.0685,120.105,20400.0
2014-07-18 15:00:00,131.49,131.6,131.39,131.6,26800.0,120.105,120.2055,120.0137,120.2055,26800.0
2014-07-18 15:10:00,131.59,131.63,131.45,131.5,42200.0,120.1964,120.2329,120.0685,120.1142,42200.0
2014-07-18 15:20:00,131.5,131.51,130.99,130.99,36200.0,120.1142,120.1233,119.6483,119.6483,36200.0
2014-07-18 15:30:00,130.98,130.99,130.8,130.81,40100.0,119.6392,119.6483,119.4748,119.4839,40100.0
2014-07-18 15:40:00,130.8,130.85,130.54,130.54,49900.0,119.4748,119.5205,119.2373,119.2373,49900.0
2014-07-18 15:50:00,130.57,130.64,130.41,130.52,70400.0,119.2647,119.3286,119.1186,119.219,70400.0
2014-07-21 09:30:00,129.67,130.13,128.97,129.12,16200.0,118.4426,118.8628,117.8032,117.9402,16200.0
2014-07-21 09:40:00,129.11,129.65,128.79,129.44,12400.0,117.9311,118.4244,117.6388,118.2325,12400.0
2014-07-21 09:50:00,129.39,129.44,128.64,128.8,36000.0,118.1869,118.2325,117.5018,117.648,36000.0
2014-07-21 10:00:00,128.69,128.87,128.3,128.63,23900.0,117.5475,117.7119,117.1912,117.4927,23900.0
2014-07-21 10:10:00,128.65,128.65,128.26,128.46,27800.0,117.5109,117.5109,117.1547,117.3374,27800.0
2014-07-21 10:20:00,128.43,128.66,128.36,128.6,29300.0,117.31,117.5201,117.2461,117.4653,29300.0
2014-07-21 10:30:00,128.57,128.57,128.32,128.4,28500.0,117.4379,117.4379,117.2095,117.2826,28500.0
2014-07-21 10:40:00,128.4,128.47,128.36,128.39,18800.0,117.2826,117.3465,117.2461,117.2735,18800.0
2014-07-21 10:50:00,128.42,128.55,128.37,128.39,12800.0,117.3009,117.4196,117.2552,117.2735,12800.0
2014-07-21 11:00:00,128.39,128.4,128.04,128.12,16600.0,117.2735,117.2826,116.9538,117.0268,16600.0
2014-07-21 11:10:00,128.13,128.32,128.01,128.25,25900.0,117.036,117.2095,116.9264,117.1456,25900.0
2014-07-21 11:20:00,128.26,128.58,128.13,128.56,10100.0,117.1547,117.447,117.036,117.4287,10100.0
2014-07-21 11:30:00,128.5,128.52,128.32,128.32,10300.0,117.3739,117.3922,117.2095,117.2095,10300.0
2014-07-21 11:40:00,128.36,128.49,128.33,128.44,12500.0,117.2461,117.3648,117.2186,117.3191,12500.0
2014-07-21 11:50:00,128.44,128.7,128.44,128.63,8600.0,117.3191,117.5566,117.3191,117.4927,8600.0
2014-07-21 12:00:00,128.56,128.63,128.26,128.35,3400.0,117.4287,117.4927,117.1547,117.2369,3400.0
2014-07-21 12:10:00,128.31,128.45,128.27,128.33,7600.0,117.2004,117.3283,117.1638,117.2186,7600.0
2014-07-21 12:20:00,128.31,128.31,128.09,128.18,4200.0,117.2004,117.2004,116.9994,117.0816,4200.0
2014-07-21 12:30:00,128.2,128.45,128.17,128.35,12100.0,117.0999,117.3283,117.0725,117.2369,12100.0
2014-07-21 12:40:00,128.33,128.35,128.06,128.06,4100.0,117.2186,117.2369,116.972,116.972,4100.0
2014-07-21 12:50:00,128.06,128.06,127.88,127.88,5700.0,116.972,116.972,116.8076,116.8076,5700.0
2014-07-21 13:00:00,127.86,128.05,127.84,128.05,10000.0,116.7893,116.9629,116.7711,116.9629,10000.0
2014-07-21 13:10:00,128.01,128.1,127.92,127.92,6600.0,116.9264,117.0086,116.8441,116.8441,6600.0
2014-07-21 13:20:00,128.0,128.18,127.98,128.16,7200.0,116.9172,117.0816,116.899,117.0634,7200.0
2014-07-21 13:30:00,128.18,128.32,128.11,128.23,12200.0,117.0816,117.2095,117.0177,117.1273,12200.0
2014-07-21 13:40:00,128.26,128.41,128.25,128.29,12400.0,117.1547,117.2917,117.1456,117.1821,12400.0
2014-07-21 13:50:00,128.29,128.3,128.25,128.27,5900.0,117.1821,117.1912,117.1456,117.1638,5900.0
2014-07-21 14:00:00,128.24,128.38,128.22,128.28,11000.0,117.1364,117.2643,117.1182,117.173,11000.0
2014-07-21 14:10:00,128.31,128.33,127.99,127.99,7700.0,117.2004,117.2186,116.9081,116.9081,7700.0
2014-07-21 14:20:00,127.95,127.99,127.77,127.77,8800.0,116.8716,116.9081,116.7071,116.7071,8800.0
2014-07-21 14:30:00,127.78,127.85,127.65,127.65,7900.0,116.7163,116.7802,116.5975,116.5975,7900.0
2014-07-21 14:40:00,127.65,127.72,127.6,127.67,7400.0,116.5975,116.6615,116.5519,116.6158,7400.0
2014-07-21 14:50:00,127.66,127.99,127.66,127.97,11100.0,116.6067,116.9081,116.6067,116.8898,11100.0
2014-07-21 15:00:00,127.97,128.1,127.94,128.08,6700.0,116.8898,117.0086,116.8624,116.9903,6700.0
2014-07-21 15:10:00,128.08,128.24,128.0,128.13,9800.0,116.9903,117.1364,116.9172,117.036,9800.0
2014-07-21 15:20:00,128.08,128.15,128.02,128.03,14800.0,116.9903,117.0542,116.9355,116.9446,14800.0
2014-07-21 15:30:00,128.05,128.1,127.99,128.02,17200.0,116.9629,117.0086,116.9081,116.9355,17200.0
2014-07-21 15:40:00,128.02,128.04,127.8,127.8,24800.0,116.9355,116.9538,116.7345,116.7345,24800.0
2014-07-21 15:50:00,127.81,127.93,127.76,127.86,51600.0,116.7437,116.8533,116.698,116.7893,51600.0
2014-07-22 09:30:00,129.62,130.0,129.4,129.78,21200.0,118.397,118.7441,118.196,118.5431,21200.0
2014-07-22 09:40:00,129.78,130.0,129.76,130.0,18600.0,118.5431,118.7441,118.5248,118.7441,18600.0
2014-07-22 09:50:00,130.0,130.2,129.83,129.99,13800.0,118.7441,118.9267,118.5888,118.7349,13800.0
2014-07-22 10:00:00,129.97,130.19,129.86,130.06,12000.0,118.7167,118.9176,118.6162,118.7989,12000.0
2014-07-22 10:10:00,130.0,130.16,129.85,129.92,28300.0,118.7441,118.8902,118.607,118.671,28300.0
2014-07-22 10:20:00,129.93,129.99,129.68,129.68,29500.0,118.6801,118.7349,118.4518,118.4518,29500.0
2014-07-22 10:30:00,129.76,129.8,129.58,129.71,9100.0,118.5248,118.5614,118.3604,118.4792,9100.0
2014-07-22 10:40:00,129.7,129.8,129.64,129.71,3200.0,118.47,118.5614,118.4152,118.4792,3200.0
2014-07-22 10:50:00,129.72,129.85,129.72,129.74,8400.0,118.4883,118.607,118.4883,118.5066,8400.0
2014-07-22 11:00:00,129.74,129.85,129.65,129.79,18600.0,118.5066,118.607,118.4244,118.5522,18600.0
2014-07-22 11:10:00,129.74,129.84,129.66,129.81,6700.0,118.5066,118.5979,118.4335,118.5705,6700.0
2014-07-22 11:20:00,129.76,129.86,129.72,129.74,22200.0,118.5248,118.6162,118.4883,118.5066,22200.0
2014-07-22 11:30:00,129.78,129.86,129.73,129.83,5500.0,118.5431,118.6162,118.4974,118.5888,5500.0
2014-07-22 11:40:00,129.79,130.01,129.78,129.94,11100.0,118.5522,118.7532,118.5431,118.6892,11100.0
2014-07-22 11:50:00,129.96,129.99,129.83,129.84,5700.0,118.7075,118.7349,118.5888,118.5979,5700.0
2014-07-22 12:00:00,129.85,129.88,129.7,129.7,11800.0,118.607,118.6344,118.47,118.47,11800.0
2014-07-22 12:10:00,129.68,129.81,129.6,129.74,22400.0,118.4518,118.5705,118.3787,118.5066,22400.0
2014-07-22 12:20:00,129.71,129.76,129.67,129.75,6000.0,118.4792,118.5248,118.4426,118.5157,6000.0
2014-07-22 12:30:00,129.75,129.82,129.72,129.79,6300.0,118.5157,118.5796,118.4883,118.5522,6300.0
2014-07-22 12:40:00,129.79,129.8,129.7,129.71,4500.0,118.5522,118.5614,118.47,118.4792,4500.0
2014-07-22 12:50:00,129.72,129.73,129.69,129.73,3800.0,118.4883,118.4974,118.4609,118.4974,3800.0
2014-07-22 13:00:00,129.73,129.73,129.65,129.66,4900.0,118.4974,118.4974,118.4244,118.4335,4900.0
2014-07-22 13:10:00,129.67,129.74,129.66,129.72,4600.0,118.4426,118.5066,118.4335,118.4883,4600.0
2014-07-22 13:20:00,129.69,129.72,129.67,129.71,5700.0,118.4609,118.4883,118.4426,118.4792,5700.0
2014-07-22 13:30:00,129.7,129.71,129.55,129.55,11300.0,118.47,118.4792,118.333,118.333,11300.0
2014-07-22 13:40:00,129.57,129.65,129.5,129.5,21200.0,118.3513,118.4244,118.2873,118.2873,21200.0
2014-07-22 13:50:00,129.51,129.7,129.49,129.64,10700.0,118.2965,118.47,118.2782,118.4152,10700.0
2014-07-22 14:00:00,129.65,129.7,129.56,129.7,6700.0,118.4244,118.47,118.3422,118.47,6700.0
2014-07-22 14:10:00,129.7,129.94,129.7,129.87,7100.0,118.47,118.6892,118.47,118.6253,7100.0
2014-07-22 14:20:00,129.87,129.94,129.82,129.93,6100.0,118.6253,118.6892,118.5796,118.6801,6100.0
2014-07-22 14:30:00,129.9,130.02,129.89,129.95,8300.0,118.6527,118.7623,118.6436,118.6984,8300.0
2014-07-22 14:40:00,129.95,129.95,129.7,129.76,6600.0,118.6984,118.6984,118.47,118.5248,6600.0
2014-07-22 14:50:00,129.73,129.91,129.69,129.91,4400.0,118.4974,118.6618,118.4609,118.6618,4400.0
2014-07-22 15:00:00,129.9,129.98,129.84,129.9,10200.0,118.6527,118.7258,118.5979,118.6527,10200.0
2014-07-22 15:10:00,129.89,129.93,129.87,129.91,9400.0,118.6436,118.6801,118.6253,118.6618,9400.0
2014-07-22 15:20:00,129.92,130.04,129.91,130.0,23200.0,118.671,118.7806,118.6618,118.7441,23200.0
2014-07-22 15:30:00,130.0,130.06,129.93,129.96,27700.0,118.7441,118.7989,118.6801,118.7075,27700.0
2014-07-22 15:40:00,129.96,130.14,129.93,130.13,27300.0,118.7075,118.8719,118.6801,118.8628,27300.0
2014-07-22 15:50:00,130.12,130.16,130.02,130.11,56000.0,118.8537,118.8902,118.7623,118.8445,56000.0
2014-07-23 09:30:00,129.61,130.23,129.51,129.91,22500.0,118.3878,118.9541,118.2965,118.6618,22500.0
2014-07-23 09:40:00,129.88,129.89,129.22,129.39,4800.0,118.6344,118.6436,118.0316,118.1869,4800.0
2014-07-23 09:50:00,129.33,129.58,129.26,129.26,4700.0,118.1321,118.3604,118.0681,118.0681,4700.0
2014-07-23 10:00:00,129.16,129.45,129.15,129.4,3500.0,117.9768,118.2417,117.9677,118.196,3500.0
2014-07-23 10:10:00,129.35,130.61,129.35,130.61,15200.0,118.1503,119.3012,118.1503,119.3012,15200.0
2014-07-23 10:20:00,130.53,131.02,130.38,130.96,24800.0,119.2282,119.6757,119.0912,119.6209,24800.0
2014-07-23 10:30:00,131.04,131.3,130.86,130.95,11800.0,119.694,119.9315,119.5296,119.6118,11800.0
2014-07-23 10:40:00,130.93,131.04,130.81,130.81,12700.0,119.5935,119.694,119.4839,119.4839,12700.0
2014-07-23 10:50:00,130.77,131.08,130.77,131.03,26800.0,119.4474,119.7305,119.4474,119.6849,26800.0
2014-07-23 11:00:00,131.03,131.24,131.01,131.2,10900.0,119.6849,119.8767,119.6666,119.8402,10900.0
2014-07-23 11:10:00,131.22,131.38,131.07,131.14,16500.0,119.8584,120.0046,119.7214,119.7853,16500.0
2014-07-23 11:20:00,131.12,131.24,131.09,131.24,15200.0,119.7671,119.8767,119.7397,119.8767,15200.0
2014-07-23 11:30:00,131.22,131.32,131.1,131.12,23200.0,119.8584,119.9498,119.7488,119.7671,23200.0
2014-07-23 11:40:00,131.13,131.18,131.08,131.13,8700.0,119.7762,119.8219,119.7305,119.7762,8700.0
2014-07-23 11:50:00,131.13,131.21,131.05,131.12,19600.0,119.7762,119.8493,119.7031,119.7671,19600.0
2014-07-23 12:00:00,131.14,131.28,131.12,131.28,9000.0,119.7853,119.9132,119.7671,119.9132,9000.0
2014-07-23 12:10:00,131.3,131.37,131.18,131.19,9900.0,119.9315,119.9954,119.8219,119.831,9900.0
2014-07-23 12:20:00,131.2,131.24,131.12,131.12,9200.0,119.8402,119.8767,119.7671,119.7671,9200.0
2014-07-23 12:30:00,131.12,131.29,131.12,131.15,12800.0,119.7671,119.9224,119.7671,119.7945,12800.0
2014-07-23 12:40:00,131.1,131.2,131.1,131.14,5800.0,119.7488,119.8402,119.7488,119.7853,5800.0
2014-07-23 12:50:00,131.1,131.2,131.05,131.17,6600.0,119.7488,119.8402,119.7031,119.8128,6600.0
2014-07-23 13:00:00,131.15,131.2,131.1,131.15,2500.0,119.7945,119.8402,119.7488,119.7945,2500.0
2014-07-23 13:10:00,131.14,131.2,131.1,131.19,3100.0,119.7853,119.8402,119.7488,119.831,3100.0
2014-07-23 13:20:00,131.19,131.19,131.07,131.09,4900.0,119.831,119.831,119.7214,119.7397,4900.0
2014-07-23 13:30:00,131.1,131.17,131.06,131.09,6100.0,119.7488,119.8128,119.7123,119.7397,6100.0
2014-07-23 13:40:00,131.06,131.12,131.04,131.08,14400.0,119.7123,119.7671,119.694,119.7305,14400.0
2014-07-23 13:50:00,131.05,131.12,131.05,131.08,2300.0,119.7031,119.7671,119.7031,119.7305,2300.0
2014-07-23 14:00:00,131.1,131.19,131.04,131.18,9200.0,119.7488,119.831,119.694,119.8219,9200.0
2014-07-23 14:10:00,131.17,131.2,131.13,131.15,7400.0,119.8128,119.8402,119.7762,119.7945,7400.0
2014-07-23 14:20:00,131.15,131.28,131.15,131.28,9000.0,119.7945,119.9132,119.7945,119.9132,9000.0
2014-07-23 14:30:00,131.27,131.34,131.26,131.34,6000.0,119.9041,119.968,119.895,119.968,6000.0
2014-07-23 14:40:00,131.33,131.34,131.23,131.26,7000.0,119.9589,119.968,119.8676,119.895,7000.0
2014-07-23 14:50:00,131.28,131.29,131.24,131.29,5400.0,119.9132,119.9224,119.8767,119.9224,5400.0
2014-07-23 15:00:00,131.29,131.42,131.26,131.42,20700.0,119.9224,120.0411,119.895,120.0411,20700.0
2014-07-23 15:10:00,131.43,131.49,131.41,131.47,8900.0,120.0502,120.105,120.032,120.0868,8900.0
2014-07-23 15:20:00,131.47,131.48,131.32,131.34,13100.0,120.0868,120.0959,119.9498,119.968,13100.0
2014-07-23 15:30:00,131.37,131.63,131.34,131.63,17000.0,119.9954,120.2329,119.968,120.2329,17000.0
2014-07-23 15:40:00,131.62,131.71,131.59,131.63,26700.0,120.2238,120.306,120.1964,120.2329,26700.0
2014-07-23 15:50:00,131.62,131.78,131.59,131.65,39200.0,120.2238,120.3699,120.1964,120.2512,39200.0
2014-07-24 09:30:00,131.37,131.56,130.92,131.56,17100.0,119.9954,120.169,119.5844,120.169,17100.0
2014-07-24 09:40:00,131.58,131.74,131.25,131.58,9800.0,120.1873,120.3334,119.8858,120.1873,9800.0
2014-07-24 09:50:00,131.71,131.75,131.36,131.36,12200.0,120.306,120.3425,119.9863,119.9863,12200.0
2014-07-24 10:00:00,131.24,131.32,130.97,131.06,31500.0,119.8767,119.9498,119.6301,119.7123,31500.0
2014-07-24 10:10:00,131.0,131.12,130.89,130.94,19900.0,119.6575,119.7671,119.557,119.6027,19900.0
2014-07-24 10:20:00,130.94,131.0,130.62,130.79,16600.0,119.6027,119.6575,119.3104,119.4657,16600.0
2014-07-24 10:30:00,130.79,130.9,130.73,130.79,21500.0,119.4657,119.5661,119.4108,119.4657,21500.0
2014-07-24 10:40:00,130.81,130.96,130.71,130.75,15200.0,119.4839,119.6209,119.3926,119.4291,15200.0
2014-07-24 10:50:00,130.73,130.75,130.61,130.7,4200.0,119.4108,119.4291,119.3012,119.3834,4200.0
2014-07-24 11:00:00,130.73,130.84,130.63,130.84,14800.0,119.4108,119.5113,119.3195,119.5113,14800.0
2014-07-24 11:10:00,130.85,131.07,130.8,131.07,13700.0,119.5205,119.7214,119.4748,119.7214,13700.0
2014-07-24 11:20:00,131.09,131.58,131.09,131.53,11100.0,119.7397,120.1873,119.7397,120.1416,11100.0
2014-07-24 11:30:00,131.52,131.69,131.44,131.66,18500.0,120.1324,120.2877,120.0594,120.2603,18500.0
2014-07-24 11:40:00,131.64,132.04,131.61,132.02,18800.0,120.2421,120.6074,120.2147,120.5892,18800.0
2014-07-24 11:50:00,132.06,132.12,131.99,132.06,7300.0,120.6257,120.6805,120.5618,120.6257,7300.0
2014-07-24 12:00:00,132.05,132.06,131.96,131.98,11500.0,120.6166,120.6257,120.5343,120.5526,11500.0
2014-07-24 12:10:00,132.01,132.35,131.98,132.28,15800.0,120.58,120.8906,120.5526,120.8266,15800.0
2014-07-24 12:20:00,132.38,132.5,132.37,132.5,9600.0,120.918,121.0276,120.9088,121.0276,9600.0
2014-07-24 12:30:00,132.5,132.55,132.38,132.47,8900.0,121.0276,121.0733,120.918,121.0002,8900.0
2014-07-24 12:40:00,132.42,132.52,132.42,132.49,6200.0,120.9545,121.0459,120.9545,121.0185,6200.0
2014-07-24 12:50:00,132.48,132.6,132.45,132.58,9200.0,121.0093,121.1189,120.9819,121.1007,9200.0
2014-07-24 13:00:00,132.59,132.59,132.42,132.5,11700.0,121.1098,121.1098,120.9545,121.0276,11700.0
2014-07-24 13:10:00,132.47,132.6,132.46,132.6,5300.0,121.0002,121.1189,120.9911,121.1189,5300.0
2014-07-24 13:20:00,132.59,132.64,132.49,132.58,7700.0,121.1098,121.1555,121.0185,121.1007,7700.0
2014-07-24 13:30:00,132.64,132.66,132.46,132.46,8500.0,121.1555,121.1737,120.9911,120.9911,8500.0
2014-07-24 13:40:00,132.45,132.51,132.36,132.38,56500.0,120.9819,121.0367,120.8997,120.918,56500.0
2014-07-24 13:50:00,132.35,132.39,132.27,132.39,14800.0,120.8906,120.9271,120.8175,120.9271,14800.0
2014-07-24 14:00:00,132.39,132.39,132.24,132.25,14000.0,120.9271,120.9271,120.7901,120.7992,14000.0
2014-07-24 14:10:00,132.26,132.38,132.25,132.38,19000.0,120.8084,120.918,120.7992,120.918,19000.0
2014-07-24 14:20:00,132.38,132.38,132.26,132.3,10200.0,120.918,120.918,120.8084,120.8449,10200.0
2014-07-24 14:30:00,132.26,132.26,132.02,132.14,24800.0,120.8084,120.8084,120.5892,120.6988,24800.0
2014-07-24 14:40:00,132.14,132.23,132.12,132.22,15700.0,120.6988,120.781,120.6805,120.7718,15700.0
2014-07-24 14:50:00,132.2,132.22,132.07,132.08,12400.0,120.7536,120.7718,120.6348,120.644,12400.0
2014-07-24 15:00:00,132.06,132.11,131.91,131.91,15100.0,120.6257,120.6714,120.4887,120.4887,15100.0
2014-07-24 15:10:00,131.92,131.94,131.82,131.9,19900.0,120.4978,120.5161,120.4065,120.4795,19900.0
2014-07-24 15:20:00,131.88,131.99,131.88,131.97,12700.0,120.4613,120.5618,120.4613,120.5435,12700.0
2014-07-24 15:30:00,131.97,132.0,131.95,131.95,16900.0,120.5435,120.5709,120.5252,120.5252,16900.0
2014-07-24 15:40:00,131.95,131.97,131.91,131.96,28800.0,120.5252,120.5435,120.4887,120.5343,28800.0
2014-07-24 15:50:00,131.96,132.0,131.83,131.9,51000.0,120.5343,120.5709,120.4156,120.4795,51000.0
2014-07-25 09:30:00,131.16,131.56,131.08,131.35,5500.0,119.8036,120.169,119.7305,119.9772,5500.0
2014-07-25 09:40:00,131.35,131.63,131.26,131.28,12500.0,119.9772,120.2329,119.895,119.9132,12500.0
2014-07-25 09:50:00,131.29,131.69,131.29,131.59,16200.0,119.9224,120.2877,119.9224,120.1964,16200.0
2014-07-25 10:00:00,131.52,131.8,131.4,131.67,28900.0,120.1324,120.3882,120.0228,120.2695,28900.0
2014-07-25 10:10:00,131.67,131.75,131.57,131.68,5800.0,120.2695,120.3425,120.1781,120.2786,5800.0
2014-07-25 10:20:00,131.61,131.66,131.47,131.47,6500.0,120.2147,120.2603,120.0868,120.0868,6500.0
2014-07-25 10:30:00,131.46,131.61,131.41,131.54,5200.0,120.0776,120.2147,120.032,120.1507,5200.0
2014-07-25 10:40:00,131.61,131.65,131.46,131.65,10400.0,120.2147,120.2512,120.0776,120.2512,10400.0
2014-07-25 10:50:00,131.66,131.82,131.52,131.6,9300.0,120.2603,120.4065,120.1324,120.2055,9300.0
2014-07-25 11:00:00,131.57,131.58,131.27,131.4,12100.0,120.1781,120.1873,119.9041,120.0228,12100.0
2014-07-25 11:10:00,131.37,131.41,131.25,131.32,12900.0,119.9954,120.032,119.8858,119.9498,12900.0
2014-07-25 11:20:00,131.33,131.39,131.15,131.39,9600.0,119.9589,120.0137,119.7945,120.0137,9600.0
2014-07-25 11:30:00,131.3,131.39,131.24,131.27,7600.0,119.9315,120.0137,119.8767,119.9041,7600.0
2014-07-25 11:40:00,131.25,131.35,131.25,131.25,5700.0,119.8858,119.9772,119.8858,119.8858,5700.0
2014-07-25 11:50:00,131.25,131.36,131.15,131.21,5700.0,119.8858,119.9863,119.7945,119.8493,5700.0
2014-07-25 12:00:00,131.25,131.52,131.25,131.52,2200.0,119.8858,120.1324,119.8858,120.1324,2200.0
2014-07-25 12:10:00,131.54,131.56,130.95,131.08,65000.0,120.1507,120.169,119.6118,119.7305,65000.0
2014-07-25 12:20:00,131.03,131.07,130.78,130.78,9500.0,119.6849,119.7214,119.4565,119.4565,9500.0
2014-07-25 12:30:00,130.78,130.91,130.76,130.83,7400.0,119.4565,119.5753,119.4382,119.5022,7400.0
2014-07-25 12:40:00,130.87,130.95,130.76,130.76,8800.0,119.5387,119.6118,119.4382,119.4382,8800.0
2014-07-25 12:50:00,130.76,130.77,130.3,130.44,23000.0,119.4382,119.4474,119.0181,119.146,23000.0
2014-07-25 13:00:00,130.43,130.45,130.3,130.36,16800.0,119.1368,119.1551,119.0181,119.0729,16800.0
2014-07-25 13:10:00,130.37,130.41,130.29,130.29,16100.0,119.082,119.1186,119.0089,119.0089,16100.0
2014-07-25 13:20:00,130.32,130.32,130.12,130.18,11600.0,119.0363,119.0363,118.8537,118.9085,11600.0
2014-07-25 13:30:00,130.18,130.2,130.0,130.2,12000.0,118.9085,118.9267,118.7441,118.9267,12000.0
2014-07-25 13:40:00,130.19,130.22,130.13,130.18,26200.0,118.9176,118.945,118.8628,118.9085,26200.0
2014-07-25 13:50:00,130.18,130.28,130.17,130.17,16900.0,118.9085,118.9998,118.8993,118.8993,16900.0
2014-07-25 14:00:00,130.17,130.34,130.1,130.27,8400.0,118.8993,119.0546,118.8354,118.9907,8400.0
2014-07-25 14:10:00,130.27,130.46,130.22,130.46,6600.0,118.9907,119.1642,118.945,119.1642,6600.0
2014-07-25 14:20:00,130.4,130.54,130.32,130.54,8200.0,119.1094,119.2373,119.0363,119.2373,8200.0
2014-07-25 14:30:00,130.57,130.71,130.54,130.71,7800.0,119.2647,119.3926,119.2373,119.3926,7800.0
2014-07-25 14:40:00,130.75,131.0,130.75,131.0,4000.0,119.4291,119.6575,119.4291,119.6575,4000.0
2014-07-25 14:50:00,131.02,131.02,130.77,130.97,11500.0,119.6757,119.6757,119.4474,119.6301,11500.0
2014-07-25 15:00:00,131.04,131.05,130.74,130.75,7600.0,119.694,119.7031,119.42,119.4291,7600.0
2014-07-25 15:10:00,130.76,130.96,130.75,130.91,14800.0,119.4382,119.6209,119.4291,119.5753,14800.0
2014-07-25 15:20:00,130.93,131.01,130.91,131.0,11900.0,119.5935,119.6666,119.5753,119.6575,11900.0
2014-07-25 15:30:00,131.01,131.05,130.95,130.97,10200.0,119.6666,119.7031,119.6118,119.6301,10200.0
2014-07-25 15:40:00,130.97,131.09,130.94,131.09,23100.0,119.6301,119.7397,119.6027,119.7397,23100.0
2014-07-25 15:50:00,131.09,131.11,130.83,130.87,63100.0,119.7397,119.7579,119.5022,119.5387,63100.0
2014-07-28 09:30:00,130.73,131.66,130.11,131.56,14300.0,119.4108,120.2603,118.8445,120.169,14300.0
2014-07-28 09:40:00,131.48,131.55,130.16,130.16,27400.0,120.0959,120.1598,118.8902,118.8902,27400.0
2014-07-28 09:50:00,130.16,130.35,130.09,130.2,10000.0,118.8902,119.0637,118.8263,118.9267,10000.0
2014-07-28 10:00:00,130.2,130.4,129.42,129.42,22200.0,118.9267,119.1094,118.2143,118.2143,22200.0
2014-07-28 10:10:00,129.3,129.4,129.06,129.13,21900.0,118.1047,118.196,117.8854,117.9494,21900.0
2014-07-28 10:20:00,129.07,129.24,128.66,128.73,24300.0,117.8946,118.0499,117.5201,117.584,24300.0
2014-07-28 10:30:00,128.74,128.93,128.66,128.93,18300.0,117.5931,117.7667,117.5201,117.7667,18300.0
2014-07-28 10:40:00,128.97,129.18,128.82,129.18,6900.0,117.8032,117.9951,117.6662,117.9951,6900.0
2014-07-28 10:50:00,129.2,129.38,129.11,129.15,10900.0,118.0133,118.1777,117.9311,117.9677,10900.0
2014-07-28 11:00:00,129.07,129.16,128.75,128.87,30500.0,117.8946,117.9768,117.6023,117.7119,30500.0
2014-07-28 11:10:00,128.86,128.9,128.65,128.87,24100.0,117.7028,117.7393,117.5109,117.7119,24100.0
2014-07-28 11:20:00,128.87,129.31,128.87,129.31,11100.0,117.7119,118.1138,117.7119,118.1138,11100.0
2014-07-28 11:30:00,129.34,129.41,129.19,129.31,6300.0,118.1412,118.2051,118.0042,118.1138,6300.0
2014-07-28 11:40:00,129.3,129.31,129.11,129.2,13900.0,118.1047,118.1138,117.9311,118.0133,13900.0
2014-07-28 11:50:00,129.24,129.31,129.03,129.03,17700.0,118.0499,118.1138,117.858,117.858,17700.0
2014-07-28 12:00:00,129.09,129.17,129.03,129.17,7200.0,117.9128,117.9859,117.858,117.9859,7200.0
2014-07-28 12:10:00,129.19,129.19,128.8,128.8,10700.0,118.0042,118.0042,117.648,117.648,10700.0
2014-07-28 12:20:00,128.76,128.82,128.74,128.77,14700.0,117.6114,117.6662,117.5931,117.6206,14700.0
2014-07-28 12:30:00,128.75,128.88,128.73,128.82,18100.0,117.6023,117.721,117.584,117.6662,18100.0
2014-07-28 12:40:00,128.8,128.85,128.72,128.72,8500.0,117.648,117.6936,117.5749,117.5749,8500.0
2014-07-28 12:50:00,128.76,128.81,128.63,128.68,9400.0,117.6114,117.6571,117.4927,117.5383,9400.0
2014-07-28 13:00:00,128.71,128.72,128.61,128.7,18300.0,117.5657,117.5749,117.4744,117.5566,18300.0
2014-07-28 13:10:00,128.69,128.73,128.64,128.71,6700.0,117.5475,117.584,117.5018,117.5657,6700.0
2014-07-28 13:20:00,128.64,128.81,128.62,128.79,11900.0,117.5018,117.6571,117.4835,117.6388,11900.0
2014-07-28 13:30:00,128.79,129.34,128.79,129.34,12800.0,117.6388,118.1412,117.6388,118.1412,12800.0
2014-07-28 13:40:00,129.34,129.36,129.17,129.21,13900.0,118.1412,118.1595,117.9859,118.0225,13900.0
2014-07-28 13:50:00,129.19,129.34,129.16,129.28,14300.0,118.0042,118.1412,117.9768,118.0864,14300.0
2014-07-28 14:00:00,129.29,129.34,129.26,129.34,9400.0,118.0955,118.1412,118.0681,118.1412,9400.0
2014-07-28 14:10:00,129.34,129.35,129.28,129.31,16400.0,118.1412,118.1503,118.0864,118.1138,16400.0
2014-07-28 14:20:00,129.31,129.34,129.28,129.28,10300.0,118.1138,118.1412,118.0864,118.0864,10300.0
2014-07-28 14:30:00,129.28,129.34,129.25,129.3,18200.0,118.0864,118.1412,118.059,118.1047,18200.0
2014-07-28 14:40:00,129.31,129.31,129.1,129.21,12600.0,118.1138,118.1138,117.922,118.0225,12600.0
2014-07-28 14:50:00,129.18,129.35,129.18,129.32,11600.0,117.9951,118.1503,117.9951,118.1229,11600.0
2014-07-28 15:00:00,129.29,129.39,129.13,129.39,13500.0,118.0955,118.1869,117.9494,118.1869,13500.0
2014-07-28 15:10:00,129.38,129.38,129.18,129.31,11600.0,118.1777,118.1777,117.9951,118.1138,11600.0
2014-07-28 15:20:00,129.31,129.35,129.18,129.19,14500.0,118.1138,118.1503,117.9951,118.0042,14500.0
2014-07-28 15:30:00,129.18,129.18,128.96,128.96,19500.0,117.9951,117.9951,117.7941,117.7941,19500.0
2014-07-28 15:40:00,128.96,128.99,128.76,128.77,64600.0,117.7941,117.8215,117.6114,117.6206,64600.0
2014-07-28 15:50:00,128.78,128.98,128.63,128.78,113800.0,117.6297,117.8124,117.4927,117.6297,113800.0
2014-07-29 09:30:00,132.13,132.13,129.85,130.08,23500.0,120.6896,120.6896,118.607,118.8171,23500.0
2014-07-29 09:40:00,130.08,130.08,129.03,129.31,81300.0,118.8171,118.8171,117.858,118.1138,81300.0
2014-07-29 09:50:00,129.33,130.28,129.33,130.2,38200.0,118.1321,118.9998,118.1321,118.9267,38200.0
2014-07-29 10:00:00,130.19,131.26,130.13,131.02,55100.0,118.9176,119.895,118.8628,119.6757,55100.0
2014-07-29 10:10:00,131.03,132.42,130.92,131.68,72000.0,119.6849,120.9545,119.5844,120.2786,72000.0
2014-07-29 10:20:00,131.75,132.26,131.61,132.06,15700.0,120.3425,120.8084,120.2147,120.6257,15700.0
2014-07-29 10:30:00,132.0,132.3,131.62,131.79,26700.0,120.5709,120.8449,120.2238,120.3791,26700.0
2014-07-29 10:40:00,131.76,132.17,131.59,132.09,32700.0,120.3517,120.7262,120.1964,120.6531,32700.0
2014-07-29 10:50:00,132.14,132.73,132.11,132.56,27600.0,120.6988,121.2377,120.6714,121.0824,27600.0
2014-07-29 11:00:00,132.56,132.57,132.21,132.3,31600.0,121.0824,121.0915,120.7627,120.8449,31600.0
2014-07-29 11:10:00,132.23,132.25,131.78,132.05,29800.0,120.781,120.7992,120.3699,120.6166,29800.0
2014-07-29 11:20:00,132.05,132.35,131.95,132.2,42700.0,120.6166,120.8906,120.5252,120.7536,42700.0
2014-07-29 11:30:00,132.16,132.43,131.42,131.84,37600.0,120.717,120.9637,120.0411,120.4247,37600.0
2014-07-29 11:40:00,131.78,131.9,131.41,131.8,17700.0,120.3699,120.4795,120.032,120.3882,17700.0
2014-07-29 11:50:00,131.76,132.03,131.76,131.97,15300.0,120.3517,120.5983,120.3517,120.5435,15300.0
2014-07-29 12:00:00,132.0,132.12,131.67,132.01,21200.0,120.5709,120.6805,120.2695,120.58,21200.0
2014-07-29 12:10:00,131.99,132.06,131.44,131.48,13300.0,120.5618,120.6257,120.0594,120.0959,13300.0
2014-07-29 12:20:00,131.44,131.69,131.35,131.59,15000.0,120.0594,120.2877,119.9772,120.1964,15000.0
2014-07-29 12:30:00,131.59,131.59,130.95,131.0,15200.0,120.1964,120.1964,119.6118,119.6575,15200.0
2014-07-29 12:40:00,131.05,131.1,130.84,130.88,10400.0,119.7031,119.7488,119.5113,119.5479,10400.0
2014-07-29 12:50:00,130.88,130.99,130.81,130.82,14500.0,119.5479,119.6483,119.4839,119.4931,14500.0
2014-07-29 13:00:00,130.82,130.84,130.57,130.75,9800.0,119.4931,119.5113,119.2647,119.4291,9800.0
2014-07-29 13:10:00,130.75,130.89,130.48,130.89,10200.0,119.4291,119.557,119.1825,119.557,10200.0
2014-07-29 13:20:00,130.85,130.96,130.76,130.76,12900.0,119.5205,119.6209,119.4382,119.4382,12900.0
2014-07-29 13:30:00,130.73,131.09,130.47,131.09,16500.0,119.4108,119.7397,119.1734,119.7397,16500.0
2014-07-29 13:40:00,131.03,131.27,130.6,130.84,13700.0,119.6849,119.9041,119.2921,119.5113,13700.0
2014-07-29 13:50:00,130.79,131.27,130.69,131.0,18100.0,119.4657,119.9041,119.3743,119.6575,18100.0
2014-07-29 14:00:00,131.0,131.0,130.32,130.7,15700.0,119.6575,119.6575,119.0363,119.3834,15700.0
2014-07-29 14:10:00,130.7,131.0,130.33,130.53,14200.0,119.3834,119.6575,119.0455,119.2282,14200.0
2014-07-29 14:20:00,130.5,130.5,130.02,130.45,27000.0,119.2008,119.2008,118.7623,119.1551,27000.0
2014-07-29 14:30:00,130.5,130.77,130.15,130.55,48700.0,119.2008,119.4474,118.8811,119.2464,48700.0
2014-07-29 14:40:00,130.56,130.68,130.34,130.44,46800.0,119.2556,119.3652,119.0546,119.146,46800.0
2014-07-29 14:50:00,130.44,130.65,130.08,130.17,22700.0,119.146,119.3378,118.8171,118.8993,22700.0
2014-07-29 15:00:00,130.17,130.17,129.57,129.89,23600.0,118.8993,118.8993,118.3513,118.6436,23600.0
2014-07-29 15:10:00,129.89,129.89,129.64,129.67,39100.0,118.6436,118.6436,118.4152,118.4426,39100.0
2014-07-29 15:20:00,129.67,129.78,129.64,129.68,29100.0,118.4426,118.5431,118.4152,118.4518,29100.0
2014-07-29 15:30:00,129.63,129.69,129.36,129.5,62700.0,118.4061,118.4609,118.1595,118.2873,62700.0
2014-07-29 15:40:00,129.44,129.5,129.04,129.28,69300.0,118.2325,118.2873,117.8672,118.0864,69300.0
2014-07-29 15:50:00,129.25,129.3,129.15,129.17,86200.0,118.059,118.1047,117.9677,117.9859,86200.0
2014-07-30 09:30:00,130.2,131.18,129.99,131.18,16200.0,118.9267,119.8219,118.7349,119.8219,16200.0
2014-07-30 09:40:00,131.18,131.99,130.96,131.99,23500.0,119.8219,120.5618,119.6209,120.5618,23500.0
2014-07-30 09:50:00,131.98,132.06,130.95,130.99,57000.0,120.5526,120.6257,119.6118,119.6483,57000.0
2014-07-30 10:00:00,130.99,131.38,130.86,131.03,61700.0,119.6483,120.0046,119.5296,119.6849,61700.0
2014-07-30 10:10:00,131.0,131.11,130.94,131.01,18000.0,119.6575,119.7579,119.6027,119.6666,18000.0
2014-07-30 10:20:00,131.01,131.01,130.5,130.64,33100.0,119.6666,119.6666,119.2008,119.3286,33100.0
2014-07-30 10:30:00,130.72,130.75,130.2,130.28,28400.0,119.4017,119.4291,118.9267,118.9998,28400.0
2014-07-30 10:40:00,130.27,130.42,129.92,129.98,29000.0,118.9907,119.1277,118.671,118.7258,29000.0
2014-07-30 10:50:00,129.99,130.35,129.99,130.18,12000.0,118.7349,119.0637,118.7349,118.9085,12000.0
2014-07-30 11:00:00,130.16,130.22,129.7,129.75,14100.0,118.8902,118.945,118.47,118.5157,14100.0
2014-07-30 11:10:00,129.75,129.89,129.72,129.8,10700.0,118.5157,118.6436,118.4883,118.5614,10700.0
2014-07-30 11:20:00,129.85,129.91,129.66,129.66,5100.0,118.607,118.6618,118.4335,118.4335,5100.0
2014-07-30 11:30:00,129.7,129.76,129.38,129.38,15800.0,118.47,118.5248,118.1777,118.1777,15800.0
2014-07-30 11:40:00,129.38,129.58,129.33,129.37,28800.0,118.1777,118.3604,118.1321,118.1686,28800.0
2014-07-30 11:50:00,129.38,129.45,128.55,128.55,27700.0,118.1777,118.2417,117.4196,117.4196,27700.0
2014-07-30 12:00:00,128.55,128.93,128.55,128.82,10000.0,117.4196,117.7667,117.4196,117.6662,10000.0
2014-07-30 12:10:00,128.83,129.09,128.81,129.02,38700.0,117.6754,117.9128,117.6571,117.8489,38700.0
2014-07-30 12:20:00,129.01,129.22,128.93,129.09,10000.0,117.8398,118.0316,117.7667,117.9128,10000.0
2014-07-30 12:30:00,129.03,129.13,128.99,129.11,6700.0,117.858,117.9494,117.8215,117.9311,6700.0
2014-07-30 12:40:00,129.11,129.14,128.99,129.0,7800.0,117.9311,117.9585,117.8215,117.8306,7800.0
2014-07-30 12:50:00,129.02,129.1,128.99,129.04,4000.0,117.8489,117.922,117.8215,117.8672,4000.0
2014-07-30 13:00:00,129.09,129.09,128.92,128.96,8800.0,117.9128,117.9128,117.7576,117.7941,8800.0
2014-07-30 13:10:00,129.02,129.19,129.0,129.09,7300.0,117.8489,118.0042,117.8306,117.9128,7300.0
2014-07-30 13:20:00,129.06,129.24,128.99,128.99,11000.0,117.8854,118.0499,117.8215,117.8215,11000.0
2014-07-30 13:30:00,128.98,129.16,128.96,128.99,9200.0,117.8124,117.9768,117.7941,117.8215,9200.0
2014-07-30 13:40:00,129.0,129.18,128.98,129.11,21900.0,117.8306,117.9951,117.8124,117.9311,21900.0
2014-07-30 13:50:00,129.12,129.13,128.97,129.0,10200.0,117.9402,117.9494,117.8032,117.8306,10200.0
2014-07-30 14:00:00,129.02,129.2,128.76,129.17,36700.0,117.8489,118.0133,117.6114,117.9859,36700.0
2014-07-30 14:10:00,129.14,129.36,128.86,128.94,41900.0,117.9585,118.1595,117.7028,117.7758,41900.0
2014-07-30 14:20:00,129.0,129.02,128.83,129.01,15800.0,117.8306,117.8489,117.6754,117.8398,15800.0
2014-07-30 14:30:00,129.04,129.04,128.45,128.46,23500.0,117.8672,117.8672,117.3283,117.3374,23500.0
2014-07-30 14:40:00,128.53,128.56,127.81,127.81,41400.0,117.4013,117.4287,116.7437,116.7437,41400.0
2014-07-30 14:50:00,127.81,128.47,127.81,128.37,31300.0,116.7437,117.3465,116.7437,117.2552,31300.0
2014-07-30 15:00:00,128.39,128.46,128.09,128.2,19200.0,117.2735,117.3374,116.9994,117.0999,19200.0
2014-07-30 15:10:00,128.3,128.3,128.05,128.27,13700.0,117.1912,117.1912,116.9629,117.1638,13700.0
2014-07-30 15:20:00,128.25,128.25,127.89,127.99,18000.0,117.1456,117.1456,116.8167,116.9081,18000.0
2014-07-30 15:30:00,128.02,128.33,128.02,128.28,22200.0,116.9355,117.2186,116.9355,117.173,22200.0
2014-07-30 15:40:00,128.29,128.57,128.28,128.55,35200.0,117.1821,117.4379,117.173,117.4196,35200.0
2014-07-30 15:50:00,128.56,128.56,128.39,128.52,58600.0,117.4287,117.4287,117.2735,117.3922,58600.0
2014-07-31 09:30:00,127.74,127.91,127.06,127.35,96200.0,116.6797,116.835,116.0586,116.3235,96200.0
2014-07-31 09:40:00,127.32,127.64,126.87,127.56,55700.0,116.2961,116.5884,115.8851,116.5153,55700.0
2014-07-31 09:50:00,127.63,127.63,126.83,126.84,7600.0,116.5793,116.5793,115.8485,115.8577,7600.0
2014-07-31 10:00:00,126.89,127.0,126.72,126.81,19700.0,115.9033,116.0038,115.748,115.8303,19700.0
2014-07-31 10:10:00,126.81,127.02,126.69,126.98,19100.0,115.8303,116.0221,115.7206,115.9855,19100.0
2014-07-31 10:20:00,126.9,126.97,126.73,126.93,35500.0,115.9125,115.9764,115.7572,115.9399,35500.0
2014-07-31 10:30:00,126.96,126.98,126.69,126.85,19600.0,115.9673,115.9855,115.7206,115.8668,19600.0
2014-07-31 10:40:00,126.84,126.94,126.63,126.79,11600.0,115.8577,115.949,115.6658,115.812,11600.0
2014-07-31 10:50:00,126.75,126.87,126.29,126.52,66900.0,115.7755,115.8851,115.3553,115.5654,66900.0
2014-07-31 11:00:00,126.52,126.55,126.4,126.42,57800.0,115.5654,115.5928,115.4558,115.474,57800.0
2014-07-31 11:10:00,126.48,126.48,126.29,126.35,18900.0,115.5288,115.5288,115.3553,115.4101,18900.0
2014-07-31 11:20:00,126.35,126.38,125.93,125.96,13100.0,115.4101,115.4375,115.0265,115.0539,13100.0
2014-07-31 11:30:00,125.98,126.0,125.86,126.0,11600.0,115.0721,115.0904,114.9625,115.0904,11600.0
2014-07-31 11:40:00,126.0,126.27,126.0,126.23,11600.0,115.0904,115.337,115.0904,115.3005,11600.0
2014-07-31 11:50:00,126.15,126.23,125.77,125.82,18400.0,115.2274,115.3005,114.8803,114.926,18400.0
2014-07-31 12:00:00,125.77,126.06,125.68,126.0,22900.0,114.8803,115.1452,114.7981,115.0904,22900.0
2014-07-31 12:10:00,125.96,126.01,125.79,125.79,8600.0,115.0539,115.0995,114.8986,114.8986,8600.0
2014-07-31 12:20:00,125.84,126.02,125.78,125.92,7700.0,114.9442,115.1087,114.8894,115.0173,7700.0
2014-07-31 12:30:00,125.98,126.11,125.95,126.05,7300.0,115.0721,115.1909,115.0447,115.1361,7300.0
2014-07-31 12:40:00,126.05,126.16,126.05,126.14,8800.0,115.1361,115.2365,115.1361,115.2183,8800.0
2014-07-31 12:50:00,126.16,126.19,126.08,126.13,7500.0,115.2365,115.2639,115.1635,115.2091,7500.0
2014-07-31 13:00:00,126.16,126.16,126.03,126.06,6100.0,115.2365,115.2365,115.1178,115.1452,6100.0
2014-07-31 13:10:00,126.04,126.09,125.95,126.04,10200.0,115.1269,115.1726,115.0447,115.1269,10200.0
2014-07-31 13:20:00,126.0,126.01,125.9,125.9,17600.0,115.0904,115.0995,114.999,114.999,17600.0
2014-07-31 13:30:00,125.93,126.22,125.91,126.12,12000.0,115.0265,115.2913,115.0082,115.2,12000.0
2014-07-31 13:40:00,126.12,126.19,125.85,125.91,6100.0,115.2,115.2639,114.9534,115.0082,6100.0
2014-07-31 13:50:00,125.97,126.01,125.74,125.81,50000.0,115.063,115.0995,114.8529,114.9168,50000.0
2014-07-31 14:00:00,125.79,125.93,125.78,125.78,11300.0,114.8986,115.0265,114.8894,114.8894,11300.0
2014-07-31 14:10:00,125.74,125.78,125.54,125.65,18400.0,114.8529,114.8894,114.6702,114.7707,18400.0
2014-07-31 14:20:00,125.66,125.68,125.43,125.48,6700.0,114.7798,114.7981,114.5697,114.6154,6700.0
2014-07-31 14:30:00,125.51,125.53,125.12,125.14,25400.0,114.6428,114.6611,114.2866,114.3049,25400.0
2014-07-31 14:40:00,125.13,125.16,124.54,124.68,45500.0,114.2957,114.3231,113.7568,113.8847,45500.0
2014-07-31 14:50:00,124.67,124.73,123.95,124.05,54100.0,113.8755,113.9304,113.2179,113.3092,54100.0
2014-07-31 15:00:00,124.03,124.19,123.94,124.18,56000.0,113.291,113.4371,113.2088,113.428,56000.0
2014-07-31 15:10:00,124.2,124.42,124.13,124.16,38300.0,113.4462,113.6472,113.3823,113.4097,38300.0
2014-07-31 15:20:00,124.18,124.18,123.66,123.74,62400.0,113.428,113.428,112.953,113.0261,62400.0
2014-07-31 15:30:00,123.7,124.01,123.7,124.01,56600.0,112.9895,113.2727,112.9895,113.2727,56600.0
2014-07-31 15:40:00,124.01,124.04,123.86,123.99,81300.0,113.2727,113.3001,113.1357,113.2544,81300.0
2014-07-31 15:50:00,123.98,124.36,123.91,124.25,149800.0,113.2453,113.5924,113.1814,113.4919,149800.0
2014-08-01 09:30:00,124.0,125.78,123.64,125.78,14400.0,113.2636,114.8894,112.9347,114.8894,14400.0
2014-08-01 09:40:00,125.59,125.77,125.14,125.36,10400.0,114.7159,114.8803,114.3049,114.5058,10400.0
2014-08-01 09:50:00,125.37,125.42,125.04,125.42,10200.0,114.5149,114.5606,114.2135,114.5606,10200.0
2014-08-01 10:00:00,125.44,125.6,125.2,125.32,38600.0,114.5789,114.725,114.3597,114.4693,38600.0
2014-08-01 10:10:00,125.35,125.36,124.62,124.75,29600.0,114.4967,114.5058,113.8299,113.9486,29600.0
2014-08-01 10:20:00,124.75,125.17,124.66,125.17,13300.0,113.9486,114.3323,113.8664,114.3323,13300.0
2014-08-01 10:30:00,125.17,125.32,124.87,125.25,16800.0,114.3323,114.4693,114.0582,114.4053,16800.0
2014-08-01 10:40:00,125.23,125.41,125.21,125.27,10600.0,114.3871,114.5515,114.3688,114.4236,10600.0
2014-08-01 10:50:00,125.27,125.34,125.18,125.23,14100.0,114.4236,114.4875,114.3414,114.3871,14100.0
2014-08-01 11:00:00,125.24,125.36,125.15,125.15,34500.0,114.3962,114.5058,114.314,114.314,34500.0
2014-08-01 11:10:00,125.2,125.23,124.81,124.81,16000.0,114.3597,114.3871,114.0034,114.0034,16000.0
2014-08-01 11:20:00,124.92,125.15,124.88,125.04,11200.0,114.1039,114.314,114.0674,114.2135,11200.0
2014-08-01 11:30:00,125.05,125.07,124.67,124.75,10200.0,114.2226,114.2409,113.8755,113.9486,10200.0
2014-08-01 11:40:00,124.73,124.86,124.68,124.72,10700.0,113.9304,114.0491,113.8847,113.9212,10700.0
2014-08-01 11:50:00,124.72,124.79,124.46,124.46,10000.0,113.9212,113.9852,113.6837,113.6837,10000.0
2014-08-01 12:00:00,124.51,124.67,124.5,124.57,9900.0,113.7294,113.8755,113.7203,113.7842,9900.0
2014-08-01 12:10:00,124.63,125.03,124.57,125.0,6300.0,113.839,114.2044,113.7842,114.177,6300.0
2014-08-01 12:20:00,125.0,125.07,124.87,125.0,7000.0,114.177,114.2409,114.0582,114.177,7000.0
2014-08-01 12:30:00,125.0,125.09,124.82,124.82,6500.0,114.177,114.2592,114.0126,114.0126,6500.0
2014-08-01 12:40:00,124.8,124.99,124.8,124.82,6000.0,113.9943,114.1678,113.9943,114.0126,6000.0
2014-08-01 12:50:00,124.83,125.23,124.83,125.19,3000.0,114.0217,114.3871,114.0217,114.3505,3000.0
2014-08-01 13:00:00,125.16,125.32,125.02,125.32,9500.0,114.3231,114.4693,114.1952,114.4693,9500.0
2014-08-01 13:10:00,125.4,125.79,125.37,125.79,4800.0,114.5423,114.8986,114.5149,114.8986,4800.0
2014-08-01 13:20:00,125.83,126.28,125.75,126.28,9000.0,114.9351,115.3461,114.862,115.3461,9000.0
2014-08-01 13:30:00,126.36,126.41,126.06,126.19,19900.0,115.4192,115.4649,115.1452,115.2639,19900.0
2014-08-01 13:40:00,126.23,126.56,126.17,126.55,8900.0,115.3005,115.6019,115.2457,115.5928,8900.0
2014-08-01 13:50:00,126.57,126.61,126.39,126.61,18300.0,115.611,115.6476,115.4466,115.6476,18300.0
2014-08-01 14:00:00,126.62,126.75,126.49,126.75,29600.0,115.6567,115.7755,115.538,115.7755,29600.0
2014-08-01 14:10:00,126.81,126.85,126.62,126.83,6700.0,115.8303,115.8668,115.6567,115.8485,6700.0
2014-08-01 14:20:00,126.83,126.92,126.43,126.43,6600.0,115.8485,115.9307,115.4832,115.4832,6600.0
2014-08-01 14:30:00,126.45,126.62,126.34,126.62,10500.0,115.5014,115.6567,115.401,115.6567,10500.0
2014-08-01 14:40:00,126.58,126.6,126.37,126.4,13500.0,115.6202,115.6384,115.4284,115.4558,13500.0
2014-08-01 14:50:00,126.36,126.45,126.27,126.45,14200.0,115.4192,115.5014,115.337,115.5014,14200.0
2014-08-01 15:00:00,126.44,126.84,126.38,126.7,15900.0,115.4923,115.8577,115.4375,115.7298,15900.0
2014-08-01 15:10:00,126.74,126.8,126.64,126.64,19000.0,115.7663,115.8211,115.675,115.675,19000.0
2014-08-01 15:20:00,126.63,126.8,126.44,126.44,35600.0,115.6658,115.8211,115.4923,115.4923,35600.0
2014-08-01 15:30:00,126.42,126.45,126.13,126.19,32800.0,115.474,115.5014,115.2091,115.2639,32800.0
2014-08-01 15:40:00,126.18,126.18,125.75,125.83,39400.0,115.2548,115.2548,114.862,114.9351,39400.0
2014-08-01 15:50:00,125.82,125.85,125.59,125.75,90400.0,114.926,114.9534,114.7159,114.862,90400.0
2014-08-04 09:30:00,126.1,126.48,125.85,125.87,5000.0,115.1817,115.5288,114.9534,114.9716,5000.0
2014-08-04 09:40:00,125.89,126.04,125.67,125.8,8900.0,114.9899,115.1269,114.789,114.9077,8900.0
2014-08-04 09:50:00,125.81,126.49,125.81,125.95,11800.0,114.9168,115.538,114.9168,115.0447,11800.0
2014-08-04 10:00:00,125.97,126.23,125.8,126.16,28300.0,115.063,115.3005,114.9077,115.2365,28300.0
2014-08-04 10:10:00,126.13,126.33,126.01,126.1,21700.0,115.2091,115.3918,115.0995,115.1817,21700.0
2014-08-04 10:20:00,126.1,126.4,126.1,126.21,8100.0,115.1817,115.4558,115.1817,115.2822,8100.0
2014-08-04 10:30:00,126.19,126.25,125.84,125.89,14900.0,115.2639,115.3187,114.9442,114.9899,14900.0
2014-08-04 10:40:00,125.97,126.11,125.68,125.85,6900.0,115.063,115.1909,114.7981,114.9534,6900.0
2014-08-04 10:50:00,125.8,125.92,125.44,125.59,10600.0,114.9077,115.0173,114.5789,114.7159,10600.0
2014-08-04 11:00:00,125.51,125.76,125.4,125.69,7000.0,114.6428,114.8712,114.5423,114.8072,7000.0
2014-08-04 11:10:00,125.7,126.06,125.67,125.93,13700.0,114.8164,115.1452,114.789,115.0265,13700.0
2014-08-04 11:20:00,125.9,126.08,125.83,126.0,12500.0,114.999,115.1635,114.9351,115.0904,12500.0
2014-08-04 11:30:00,125.99,126.01,125.87,125.87,9600.0,115.0813,115.0995,114.9716,114.9716,9600.0
2014-08-04 11:40:00,125.97,125.98,125.77,125.97,3300.0,115.063,115.0721,114.8803,115.063,3300.0
2014-08-04 11:50:00,125.94,126.03,125.83,126.0,8400.0,115.0356,115.1178,114.9351,115.0904,8400.0
2014-08-04 12:00:00,126.0,126.11,126.0,126.07,7000.0,115.0904,115.1909,115.0904,115.1543,7000.0
2014-08-04 12:10:00,126.1,126.27,126.04,126.17,10000.0,115.1817,115.337,115.1269,115.2457,10000.0
2014-08-04 12:20:00,126.23,126.34,126.2,126.34,8100.0,115.3005,115.401,115.2731,115.401,8100.0
2014-08-04 12:30:00,126.41,126.46,126.28,126.3,11000.0,115.4649,115.5106,115.3461,115.3644,11000.0
2014-08-04 12:40:00,126.29,126.44,126.24,126.27,5900.0,115.3553,115.4923,115.3096,115.337,5900.0
2014-08-04 12:50:00,126.28,126.37,126.28,126.37,1800.0,115.3461,115.4284,115.3461,115.4284,1800.0
2014-08-04 13:00:00,126.32,126.51,126.32,126.4,10700.0,115.3827,115.5562,115.3827,115.4558,10700.0
2014-08-04 13:10:00,126.41,126.41,126.22,126.3,4800.0,115.4649,115.4649,115.2913,115.3644,4800.0
2014-08-04 13:20:00,126.32,126.53,126.31,126.39,5600.0,115.3827,115.5745,115.3735,115.4466,5600.0
2014-08-04 13:30:00,126.42,126.46,126.35,126.46,4700.0,115.474,115.5106,115.4101,115.5106,4700.0
2014-08-04 13:40:00,126.4,126.57,126.33,126.57,6100.0,115.4558,115.611,115.3918,115.611,6100.0
2014-08-04 13:50:00,126.57,126.62,126.48,126.57,6400.0,115.611,115.6567,115.5288,115.611,6400.0
2014-08-04 14:00:00,126.53,126.57,126.52,126.55,6300.0,115.5745,115.611,115.5654,115.5928,6300.0
2014-08-04 14:10:00,126.58,126.71,126.57,126.7,14800.0,115.6202,115.7389,115.611,115.7298,14800.0
2014-08-04 14:20:00,126.69,126.71,126.59,126.6,17100.0,115.7206,115.7389,115.6293,115.6384,17100.0
2014-08-04 14:30:00,126.6,126.7,126.57,126.7,8800.0,115.6384,115.7298,115.611,115.7298,8800.0
2014-08-04 14:40:00,126.75,126.91,126.7,126.91,5300.0,115.7755,115.9216,115.7298,115.9216,5300.0
2014-08-04 14:50:00,126.96,127.0,126.77,126.82,21300.0,115.9673,116.0038,115.7937,115.8394,21300.0
2014-08-04 15:00:00,126.77,126.87,126.77,126.8,7000.0,115.7937,115.8851,115.7937,115.8211,7000.0
2014-08-04 15:10:00,126.8,126.91,126.75,126.9,7300.0,115.8211,115.9216,115.7755,115.9125,7300.0
2014-08-04 15:20:00,126.88,126.88,126.75,126.76,10800.0,115.8942,115.8942,115.7755,115.7846,10800.0
2014-08-04 15:30:00,126.78,126.86,126.73,126.86,25900.0,115.8029,115.8759,115.7572,115.8759,25900.0
2014-08-04 15:40:00,126.85,126.88,126.72,126.72,21600.0,115.8668,115.8942,115.748,115.748,21600.0
2014-08-04 15:50:00,126.73,126.84,126.71,126.73,29000.0,115.7572,115.8577,115.7389,115.7572,29000.0
2014-08-05 09:30:00,125.94,126.76,125.86,126.69,17000.0,115.0356,115.7846,114.9625,115.7206,17000.0
2014-08-05 09:40:00,126.69,127.19,126.24,126.61,53600.0,115.7206,116.1774,115.3096,115.6476,53600.0
2014-08-05 09:50:00,126.52,126.59,126.22,126.59,7300.0,115.5654,115.6293,115.2913,115.6293,7300.0
2014-08-05 10:00:00,126.59,126.79,126.1,126.44,10900.0,115.6293,115.812,115.1817,115.4923,10900.0
2014-08-05 10:10:00,126.49,126.58,126.2,126.31,9000.0,115.538,115.6202,115.2731,115.3735,9000.0
2014-08-05 10:20:00,126.39,126.72,126.39,126.72,34800.0,115.4466,115.748,115.4466,115.748,34800.0
2014-08-05 10:30:00,126.65,126.9,126.62,126.73,16400.0,115.6841,115.9125,115.6567,115.7572,16400.0
2014-08-05 10:40:00,126.77,126.97,126.65,126.97,11600.0,115.7937,115.9764,115.6841,115.9764,11600.0
2014-08-05 10:50:00,126.94,127.1,126.85,127.0,41400.0,115.949,116.0951,115.8668,116.0038,41400.0
2014-08-05 11:00:00,127.02,127.08,126.91,126.98,6400.0,116.0221,116.0769,115.9216,115.9855,6400.0
2014-08-05 11:10:00,126.98,127.94,126.98,127.88,19200.0,115.9855,116.8624,115.9855,116.8076,19200.0
2014-08-05 11:20:00,127.91,127.94,127.63,127.75,42200.0,116.835,116.8624,116.5793,116.6889,42200.0
2014-08-05 11:30:00,127.68,127.92,127.68,127.87,11200.0,116.6249,116.8441,116.6249,116.7985,11200.0
2014-08-05 11:40:00,127.86,127.96,127.78,127.8,29300.0,116.7893,116.8807,116.7163,116.7345,29300.0
2014-08-05 11:50:00,127.9,128.36,127.9,128.28,9400.0,116.8259,117.2461,116.8259,117.173,9400.0
2014-08-05 12:00:00,128.31,128.36,127.81,127.9,11700.0,117.2004,117.2461,116.7437,116.8259,11700.0
2014-08-05 12:10:00,127.85,127.94,127.8,127.9,8800.0,116.7802,116.8624,116.7345,116.8259,8800.0
2014-08-05 12:20:00,127.89,127.93,127.59,127.7,16500.0,116.8167,116.8533,116.5427,116.6432,16500.0
2014-08-05 12:30:00,127.7,127.77,127.36,127.36,12700.0,116.6432,116.7071,116.3326,116.3326,12700.0
2014-08-05 12:40:00,127.56,127.64,127.42,127.64,5300.0,116.5153,116.5884,116.3874,116.5884,5300.0
2014-08-05 12:50:00,127.64,127.82,127.58,127.8,7900.0,116.5884,116.7528,116.5336,116.7345,7900.0
2014-08-05 13:00:00,127.78,127.81,127.59,127.59,8700.0,116.7163,116.7437,116.5427,116.5427,8700.0
2014-08-05 13:10:00,127.58,127.66,127.44,127.66,5300.0,116.5336,116.6067,116.4057,116.6067,5300.0
2014-08-05 13:20:00,127.68,127.74,127.59,127.63,5200.0,116.6249,116.6797,116.5427,116.5793,5200.0
2014-08-05 13:30:00,127.67,127.71,127.08,127.08,8100.0,116.6158,116.6523,116.0769,116.0769,8100.0
2014-08-05 13:40:00,127.0,127.23,126.71,126.89,9000.0,116.0038,116.2139,115.7389,115.9033,9000.0
2014-08-05 13:50:00,126.91,127.07,126.78,126.78,8500.0,115.9216,116.0677,115.8029,115.8029,8500.0
2014-08-05 14:00:00,126.76,126.86,126.23,126.23,15300.0,115.7846,115.8759,115.3005,115.3005,15300.0
2014-08-05 14:10:00,126.24,126.62,126.24,126.57,14100.0,115.3096,115.6567,115.3096,115.611,14100.0
2014-08-05 14:20:00,126.48,127.17,126.48,127.14,29900.0,115.5288,116.1591,115.5288,116.1317,29900.0
2014-08-05 14:30:00,127.17,127.53,127.1,127.23,18100.0,116.1591,116.4879,116.0951,116.2139,18100.0
2014-08-05 14:40:00,127.24,127.35,126.85,126.96,23000.0,116.223,116.3235,115.8668,115.9673,23000.0
2014-08-05 14:50:00,127.0,127.16,126.84,126.91,20100.0,116.0038,116.15,115.8577,115.9216,20100.0
2014-08-05 15:00:00,126.9,126.9,126.5,126.55,16300.0,115.9125,115.9125,115.5471,115.5928,16300.0
2014-08-05 15:10:00,126.56,126.75,126.44,126.63,16900.0,115.6019,115.7755,115.4923,115.6658,16900.0
2014-08-05 15:20:00,126.73,126.86,126.57,126.58,19200.0,115.7572,115.8759,115.611,115.6202,19200.0
2014-08-05 15:30:00,126.58,126.86,126.58,126.62,28000.0,115.6202,115.8759,115.6202,115.6567,28000.0
2014-08-05 15:40:00,126.64,126.78,126.5,126.6,33100.0,115.675,115.8029,115.5471,115.6384,33100.0
2014-08-05 15:50:00,126.59,126.76,126.49,126.59,47500.0,115.6293,115.7846,115.538,115.6293,47500.0
2014-08-06 09:30:00,125.59,126.25,125.59,126.23,15700.0,114.7159,115.3187,114.7159,115.3005,15700.0
2014-08-06 09:40:00,126.25,126.71,126.2,126.62,6100.0,115.3187,115.7389,115.2731,115.6567,6100.0
2014-08-06 09:50:00,126.63,126.68,125.92,125.93,7800.0,115.6658,115.7115,115.0173,115.0265,7800.0
2014-08-06 10:00:00,126.06,126.16,125.85,126.1,7500.0,115.1452,115.2365,114.9534,115.1817,7500.0
2014-08-06 10:10:00,125.98,125.98,125.61,125.81,10500.0,115.0721,115.0721,114.7342,114.9168,10500.0
2014-08-06 10:20:00,125.72,126.02,125.71,125.91,11900.0,114.8346,115.1087,114.8255,115.0082,11900.0
2014-08-06 10:30:00,125.9,126.12,125.78,125.88,20400.0,114.999,115.2,114.8894,114.9808,20400.0
2014-08-06 10:40:00,125.85,126.04,125.73,126.01,18700.0,114.9534,115.1269,114.8438,115.0995,18700.0
2014-08-06 10:50:00,126.03,126.32,126.03,126.31,12300.0,115.1178,115.3827,115.1178,115.3735,12300.0
2014-08-06 11:00:00,126.29,126.43,126.21,126.27,4700.0,115.3553,115.4832,115.2822,115.337,4700.0
2014-08-06 11:10:00,126.26,126.31,126.15,126.21,7700.0,115.3279,115.3735,115.2274,115.2822,7700.0
2014-08-06 11:20:00,126.24,126.34,126.17,126.23,8000.0,115.3096,115.401,115.2457,115.3005,8000.0
2014-08-06 11:30:00,126.23,126.65,126.23,126.58,5100.0,115.3005,115.6841,115.3005,115.6202,5100.0
2014-08-06 11:40:00,126.55,126.81,126.55,126.66,4300.0,115.5928,115.8303,115.5928,115.6932,4300.0
2014-08-06 11:50:00,126.66,126.91,126.64,126.91,6100.0,115.6932,115.9216,115.675,115.9216,6100.0
2014-08-06 12:00:00,126.91,127.09,126.91,126.96,12900.0,115.9216,116.086,115.9216,115.9673,12900.0
2014-08-06 12:10:00,126.95,127.0,126.6,126.6,9400.0,115.9581,116.0038,115.6384,115.6384,9400.0
2014-08-06 12:20:00,126.6,126.82,126.54,126.57,3700.0,115.6384,115.8394,115.5836,115.611,3700.0
2014-08-06 12:30:00,126.63,126.77,126.63,126.73,9000.0,115.6658,115.7937,115.6658,115.7572,9000.0
2014-08-06 12:40:00,126.73,126.77,126.58,126.6,8900.0,115.7572,115.7937,115.6202,115.6384,8900.0
2014-08-06 12:50:00,126.59,126.7,126.59,126.66,5200.0,115.6293,115.7298,115.6293,115.6932,5200.0
2014-08-06 13:00:00,126.63,126.68,126.49,126.54,6000.0,115.6658,115.7115,115.538,115.5836,6000.0
2014-08-06 13:10:00,126.6,126.7,126.6,126.68,3800.0,115.6384,115.7298,115.6384,115.7115,3800.0
2014-08-06 13:20:00,126.76,126.85,126.71,126.71,7500.0,115.7846,115.8668,115.7389,115.7389,7500.0
2014-08-06 13:30:00,126.67,126.71,126.58,126.62,11300.0,115.7024,115.7389,115.6202,115.6567,11300.0
2014-08-06 13:40:00,126.6,126.6,126.33,126.33,5000.0,115.6384,115.6384,115.3918,115.3918,5000.0
2014-08-06 13:50:00,126.32,126.39,126.26,126.29,9900.0,115.3827,115.4466,115.3279,115.3553,9900.0
2014-08-06 14:00:00,126.28,126.51,126.23,126.44,7400.0,115.3461,115.5562,115.3005,115.4923,7400.0
2014-08-06 14:10:00,126.41,126.45,126.29,126.4,6500.0,115.4649,115.5014,115.3553,115.4558,6500.0
2014-08-06 14:20:00,126.44,126.47,126.39,126.45,8000.0,115.4923,115.5197,115.4466,115.5014,8000.0
2014-08-06 14:30:00,126.44,126.45,126.28,126.33,8900.0,115.4923,115.5014,115.3461,115.3918,8900.0
2014-08-06 14:40:00,126.31,126.56,126.31,126.49,8700.0,115.3735,115.6019,115.3735,115.538,8700.0
2014-08-06 14:50:00,126.52,126.57,126.43,126.43,7900.0,115.5654,115.611,115.4832,115.4832,7900.0
2014-08-06 15:00:00,126.46,126.57,126.46,126.48,10800.0,115.5106,115.611,115.5106,115.5288,10800.0
2014-08-06 15:10:00,126.49,126.49,126.25,126.28,14200.0,115.538,115.538,115.3187,115.3461,14200.0
2014-08-06 15:20:00,126.31,126.31,126.13,126.13,12600.0,115.3735,115.3735,115.2091,115.2091,12600.0
2014-08-06 15:30:00,126.13,126.13,125.97,126.08,14500.0,115.2091,115.2091,115.063,115.1635,14500.0
2014-08-06 15:40:00,126.07,126.15,126.04,126.06,18200.0,115.1543,115.2274,115.1269,115.1452,18200.0
2014-08-06 15:50:00,126.09,126.22,126.08,126.15,21600.0,115.1726,115.2913,115.1635,115.2274,21600.0
2014-08-07 09:30:00,126.82,126.84,126.61,126.61,2700.0,115.8394,115.8577,115.6476,115.6476,2700.0
2014-08-07 09:40:00,126.48,126.48,126.23,126.34,1700.0,115.5288,115.5288,115.3005,115.401,1700.0
2014-08-07 09:50:00,126.6,126.93,126.59,126.93,11500.0,115.6384,115.9399,115.6293,115.9399,11500.0
2014-08-07 10:00:00,126.97,127.22,126.85,127.03,16500.0,115.9764,116.2048,115.8668,116.0312,16500.0
2014-08-07 10:10:00,127.04,127.14,126.93,127.01,7700.0,116.0403,116.1317,115.9399,116.0129,7700.0
2014-08-07 10:20:00,127.03,127.34,127.01,127.27,12100.0,116.0312,116.3144,116.0129,116.2504,12100.0
2014-08-07 10:30:00,127.32,127.64,127.27,127.56,4700.0,116.2961,116.5884,116.2504,116.5153,4700.0
2014-08-07 10:40:00,127.55,127.55,127.12,127.21,6400.0,116.5062,116.5062,116.1134,116.1956,6400.0
2014-08-07 10:50:00,127.12,127.15,126.82,127.0,3700.0,116.1134,116.1408,115.8394,116.0038,3700.0
2014-08-07 11:00:00,127.03,127.08,126.8,127.05,15700.0,116.0312,116.0769,115.8211,116.0495,15700.0
2014-08-07 11:10:00,127.07,127.07,126.61,126.77,15000.0,116.0677,116.0677,115.6476,115.7937,15000.0
2014-08-07 11:20:00,126.94,127.06,126.9,127.04,5400.0,115.949,116.0586,115.9125,116.0403,5400.0
2014-08-07 11:30:00,127.06,127.22,126.98,127.09,11500.0,116.0586,116.2048,115.9855,116.086,11500.0
2014-08-07 11:40:00,127.11,127.11,126.58,126.79,10800.0,116.1043,116.1043,115.6202,115.812,10800.0
2014-08-07 11:50:00,126.82,126.9,126.6,126.82,5800.0,115.8394,115.9125,115.6384,115.8394,5800.0
2014-08-07 12:00:00,126.73,126.96,126.71,126.9,4000.0,115.7572,115.9673,115.7389,115.9125,4000.0
2014-08-07 12:10:00,126.92,126.97,126.63,126.69,9600.0,115.9307,115.9764,115.6658,115.7206,9600.0
2014-08-07 12:20:00,126.61,126.97,126.57,126.81,8300.0,115.6476,115.9764,115.611,115.8303,8300.0
2014-08-07 12:30:00,126.82,126.82,126.45,126.67,8000.0,115.8394,115.8394,115.5014,115.7024,8000.0
2014-08-07 12:40:00,126.65,126.7,126.55,126.7,5300.0,115.6841,115.7298,115.5928,115.7298,5300.0
2014-08-07 12:50:00,126.64,126.69,126.52,126.57,5500.0,115.675,115.7206,115.5654,115.611,5500.0
2014-08-07 13:00:00,126.64,126.85,126.59,126.85,11200.0,115.675,115.8668,115.6293,115.8668,11200.0
2014-08-07 13:10:00,126.87,126.95,126.76,126.76,5000.0,115.8851,115.9581,115.7846,115.7846,5000.0
2014-08-07 13:20:00,126.8,126.86,126.69,126.8,6600.0,115.8211,115.8759,115.7206,115.8211,6600.0
2014-08-07 13:30:00,126.81,126.88,126.23,126.74,39800.0,115.8303,115.8942,115.3005,115.7663,39800.0
2014-08-07 13:40:00,126.77,126.86,126.73,126.8,10700.0,115.7937,115.8759,115.7572,115.8211,10700.0
2014-08-07 13:50:00,126.79,126.82,126.73,126.8,5900.0,115.812,115.8394,115.7572,115.8211,5900.0
2014-08-07 14:00:00,126.78,126.78,126.58,126.68,10600.0,115.8029,115.8029,115.6202,115.7115,10600.0
2014-08-07 14:10:00,126.69,126.69,126.37,126.42,8900.0,115.7206,115.7206,115.4284,115.474,8900.0
2014-08-07 14:20:00,126.41,126.41,126.13,126.19,10000.0,115.4649,115.4649,115.2091,115.2639,10000.0
2014-08-07 14:30:00,126.15,126.18,125.96,125.96,7100.0,115.2274,115.2548,115.0539,115.0539,7100.0
2014-08-07 14:40:00,125.93,126.0,125.88,125.95,3500.0,115.0265,115.0904,114.9808,115.0447,3500.0
2014-08-07 14:50:00,125.95,125.98,125.77,125.81,6000.0,115.0447,115.0721,114.8803,114.9168,6000.0
2014-08-07 15:00:00,125.86,125.92,125.65,125.7,5200.0,114.9625,115.0173,114.7707,114.8164,5200.0
2014-08-07 15:10:00,125.65,125.75,125.53,125.6,6000.0,114.7707,114.862,114.6611,114.725,6000.0
2014-08-07 15:20:00,125.59,125.59,125.32,125.37,9800.0,114.7159,114.7159,114.4693,114.5149,9800.0
2014-08-07 15:30:00,125.4,125.44,125.15,125.44,16900.0,114.5423,114.5789,114.314,114.5789,16900.0
2014-08-07 15:40:00,125.44,125.64,125.35,125.59,15900.0,114.5789,114.7616,114.4967,114.7159,15900.0
2014-08-07 15:50:00,125.57,125.98,125.57,125.77,37400.0,114.6976,115.0721,114.6976,114.8803,37400.0
2014-08-08 09:30:00,125.92,126.48,125.87,126.16,18000.0,115.0173,115.5288,114.9716,115.2365,18000.0
2014-08-08 09:40:00,126.2,126.22,125.68,125.9,25500.0,115.2731,115.2913,114.7981,114.999,25500.0
2014-08-08 09:50:00,125.9,125.9,125.69,125.69,13100.0,114.999,114.999,114.8072,114.8072,13100.0
2014-08-08 10:00:00,125.75,126.48,125.67,126.3,14600.0,114.862,115.5288,114.789,115.3644,14600.0
2014-08-08 10:10:00,126.26,126.27,126.09,126.13,5400.0,115.3279,115.337,115.1726,115.2091,5400.0
2014-08-08 10:20:00,126.12,126.26,125.98,126.18,12400.0,115.2,115.3279,115.0721,115.2548,12400.0
2014-08-08 10:30:00,126.18,126.42,125.97,126.42,8000.0,115.2548,115.474,115.063,115.474,8000.0
2014-08-08 10:40:00,126.43,126.55,126.33,126.4,27600.0,115.4832,115.5928,115.3918,115.4558,27600.0
2014-08-08 10:50:00,126.42,126.45,126.21,126.43,10000.0,115.474,115.5014,115.2822,115.4832,10000.0
2014-08-08 11:00:00,126.38,126.76,126.29,126.6,19500.0,115.4375,115.7846,115.3553,115.6384,19500.0
2014-08-08 11:10:00,126.6,127.04,126.56,126.95,24600.0,115.6384,116.0403,115.6019,115.9581,24600.0
2014-08-08 11:20:00,126.95,127.11,126.82,126.87,16000.0,115.9581,116.1043,115.8394,115.8851,16000.0
2014-08-08 11:30:00,126.93,127.09,126.87,126.94,5200.0,115.9399,116.086,115.8851,115.949,5200.0
2014-08-08 11:40:00,126.89,126.91,126.69,126.8,33700.0,115.9033,115.9216,115.7206,115.8211,33700.0
2014-08-08 11:50:00,126.81,126.96,126.59,126.96,5800.0,115.8303,115.9673,115.6293,115.9673,5800.0
2014-08-08 12:00:00,126.98,127.05,126.95,127.03,4800.0,115.9855,116.0495,115.9581,116.0312,4800.0
2014-08-08 12:10:00,127.03,127.18,127.03,127.17,2700.0,116.0312,116.1682,116.0312,116.1591,2700.0
2014-08-08 12:20:00,127.17,127.35,127.11,127.19,14600.0,116.1591,116.3235,116.1043,116.1774,14600.0
2014-08-08 12:30:00,127.2,127.2,127.06,127.11,5500.0,116.1865,116.1865,116.0586,116.1043,5500.0
2014-08-08 12:40:00,127.19,127.19,127.02,127.06,4500.0,116.1774,116.1774,116.0221,116.0586,4500.0
2014-08-08 12:50:00,127.1,127.2,126.98,126.98,24400.0,116.0951,116.1865,115.9855,115.9855,24400.0
2014-08-08 13:00:00,126.96,127.07,126.8,127.04,8600.0,115.9673,116.0677,115.8211,116.0403,8600.0
2014-08-08 13:10:00,127.07,127.07,126.75,126.9,18100.0,116.0677,116.0677,115.7755,115.9125,18100.0
2014-08-08 13:20:00,126.9,126.96,126.78,126.89,27300.0,115.9125,115.9673,115.8029,115.9033,27300.0
2014-08-08 13:30:00,126.92,126.92,126.79,126.86,4300.0,115.9307,115.9307,115.812,115.8759,4300.0
2014-08-08 13:40:00,126.86,126.98,126.79,126.85,6300.0,115.8759,115.9855,115.812,115.8668,6300.0
2014-08-08 13:50:00,126.82,126.83,126.68,126.79,6400.0,115.8394,115.8485,115.7115,115.812,6400.0
2014-08-08 14:00:00,126.81,126.9,126.74,126.8,5600.0,115.8303,115.9125,115.7663,115.8211,5600.0
2014-08-08 14:10:00,126.75,126.75,126.64,126.64,3700.0,115.7755,115.7755,115.675,115.675,3700.0
2014-08-08 14:20:00,126.65,126.75,126.64,126.74,4700.0,115.6841,115.7755,115.675,115.7663,4700.0
2014-08-08 14:30:00,126.79,126.9,126.75,126.85,3600.0,115.812,115.9125,115.7755,115.8668,3600.0
2014-08-08 14:40:00,126.86,126.93,126.69,126.85,9500.0,115.8759,115.9399,115.7206,115.8668,9500.0
2014-08-08 14:50:00,126.85,126.85,126.69,126.69,4100.0,115.8668,115.8668,115.7206,115.7206,4100.0
2014-08-08 15:00:00,126.68,126.68,126.15,126.36,52200.0,115.7115,115.7115,115.2274,115.4192,52200.0
2014-08-08 15:10:00,126.4,126.51,126.35,126.49,5900.0,115.4558,115.5562,115.4101,115.538,5900.0
2014-08-08 15:20:00,126.51,126.87,126.47,126.8,8000.0,115.5562,115.8851,115.5197,115.8211,8000.0
2014-08-08 15:30:00,126.9,127.03,126.84,127.03,9900.0,115.9125,116.0312,115.8577,116.0312,9900.0
2014-08-08 15:40:00,127.03,127.21,127.01,127.04,23200.0,116.0312,116.1956,116.0129,116.0403,23200.0
2014-08-08 15:50:00,127.08,127.18,126.98,127.07,26500.0,116.0769,116.1682,115.9855,116.0677,26500.0
2014-08-11 09:30:00,127.62,127.82,127.37,127.37,13000.0,116.5701,116.7528,116.3418,116.3418,13000.0
2014-08-11 09:40:00,127.4,127.5,126.83,126.84,8600.0,116.3692,116.4605,115.8485,115.8577,8600.0
2014-08-11 09:50:00,126.99,127.75,126.9,127.46,12300.0,115.9947,116.6889,115.9125,116.424,12300.0
2014-08-11 10:00:00,127.52,127.61,127.41,127.45,41900.0,116.4788,116.561,116.3783,116.4148,41900.0
2014-08-11 10:10:00,127.52,127.56,126.93,127.48,51200.0,116.4788,116.5153,115.9399,116.4422,51200.0
2014-08-11 10:20:00,127.43,127.5,127.08,127.19,47400.0,116.3966,116.4605,116.0769,116.1774,47400.0
2014-08-11 10:30:00,127.15,127.47,127.15,127.41,4000.0,116.1408,116.4331,116.1408,116.3783,4000.0
2014-08-11 10:40:00,127.41,127.42,127.16,127.25,13900.0,116.3783,116.3874,116.15,116.2322,13900.0
2014-08-11 10:50:00,127.21,127.37,127.13,127.22,10100.0,116.1956,116.3418,116.1226,116.2048,10100.0
2014-08-11 11:00:00,127.21,127.56,127.21,127.52,8300.0,116.1956,116.5153,116.1956,116.4788,8300.0
2014-08-11 11:10:00,127.5,127.64,127.38,127.49,15900.0,116.4605,116.5884,116.3509,116.4514,15900.0
2014-08-11 11:20:00,127.53,127.53,127.35,127.39,5800.0,116.4879,116.4879,116.3235,116.36,5800.0
2014-08-11 11:30:00,127.39,127.63,127.39,127.41,9900.0,116.36,116.5793,116.36,116.3783,9900.0
2014-08-11 11:40:00,127.4,127.53,127.33,127.33,5700.0,116.3692,116.4879,116.3052,116.3052,5700.0
2014-08-11 11:50:00,127.33,127.36,127.27,127.32,6100.0,116.3052,116.3326,116.2504,116.2961,6100.0
2014-08-11 12:00:00,127.27,127.3,127.08,127.17,4500.0,116.2504,116.2778,116.0769,116.1591,4500.0
2014-08-11 12:10:00,127.08,127.14,126.94,127.07,5800.0,116.0769,116.1317,115.949,116.0677,5800.0
2014-08-11 12:20:00,127.11,127.26,127.1,127.1,11600.0,116.1043,116.2413,116.0951,116.0951,11600.0
2014-08-11 12:30:00,127.05,127.25,127.04,127.22,3800.0,116.0495,116.2322,116.0403,116.2048,3800.0
2014-08-11 12:40:00,127.24,127.26,127.18,127.22,3700.0,116.223,116.2413,116.1682,116.2048,3700.0
2014-08-11 12:50:00,127.18,127.25,127.15,127.15,4800.0,116.1682,116.2322,116.1408,116.1408,4800.0
2014-08-11 13:00:00,127.13,127.22,127.13,127.22,2600.0,116.1226,116.2048,116.1226,116.2048,2600.0
2014-08-11 13:10:00,127.22,127.26,127.2,127.2,8300.0,116.2048,116.2413,116.1865,116.1865,8300.0
2014-08-11 13:20:00,127.22,127.25,127.0,127.0,10700.0,116.2048,116.2322,116.0038,116.0038,10700.0
2014-08-11 13:30:00,127.05,127.09,126.96,127.03,3400.0,116.0495,116.086,115.9673,116.0312,3400.0
2014-08-11 13:40:00,127.04,127.04,126.74,126.79,7000.0,116.0403,116.0403,115.7663,115.812,7000.0
2014-08-11 13:50:00,126.79,126.79,126.4,126.52,21500.0,115.812,115.812,115.4558,115.5654,21500.0
2014-08-11 14:00:00,126.53,126.6,126.38,126.6,7200.0,115.5745,115.6384,115.4375,115.6384,7200.0
2014-08-11 14:10:00,126.6,126.75,126.54,126.66,7200.0,115.6384,115.7755,115.5836,115.6932,7200.0
2014-08-11 14:20:00,126.64,126.7,126.55,126.57,5400.0,115.675,115.7298,115.5928,115.611,5400.0
2014-08-11 14:30:00,126.56,126.58,126.39,126.43,10000.0,115.6019,115.6202,115.4466,115.4832,10000.0
2014-08-11 14:40:00,126.43,126.47,126.39,126.47,6300.0,115.4832,115.5197,115.4466,115.5197,6300.0
2014-08-11 14:50:00,126.44,126.51,126.29,126.4,34900.0,115.4923,115.5562,115.3553,115.4558,34900.0
2014-08-11 15:00:00,126.38,126.44,126.27,126.38,8900.0,115.4375,115.4923,115.337,115.4375,8900.0
2014-08-11 15:10:00,126.37,126.38,126.26,126.31,21500.0,115.4284,115.4375,115.3279,115.3735,21500.0
2014-08-11 15:20:00,126.35,126.35,126.25,126.26,18500.0,115.4101,115.4101,115.3187,115.3279,18500.0
2014-08-11 15:30:00,126.24,126.35,126.17,126.33,21600.0,115.3096,115.4101,115.2457,115.3918,21600.0
2014-08-11 15:40:00,126.35,126.37,126.06,126.1,24300.0,115.4101,115.4284,115.1452,115.1817,24300.0
2014-08-11 15:50:00,126.11,126.18,125.95,126.0,69500.0,115.1909,115.2548,115.0447,115.0904,69500.0
2014-08-12 09:30:00,125.6,126.41,125.6,126.41,8700.0,114.725,115.4649,114.725,115.4649,8700.0
2014-08-12 09:40:00,126.54,126.69,125.85,125.85,8700.0,115.5836,115.7206,114.9534,114.9534,8700.0
2014-08-12 09:50:00,125.81,125.97,125.62,125.64,9500.0,114.9168,115.063,114.7433,114.7616,9500.0
2014-08-12 10:00:00,125.68,125.83,125.53,125.65,10300.0,114.7981,114.9351,114.6611,114.7707,10300.0
2014-08-12 10:10:00,125.49,125.84,125.36,125.77,9200.0,114.6245,114.9442,114.5058,114.8803,9200.0
2014-08-12 10:20:00,125.7,125.83,125.46,125.7,13800.0,114.8164,114.9351,114.5971,114.8164,13800.0
2014-08-12 10:30:00,125.61,125.61,125.34,125.48,7400.0,114.7342,114.7342,114.4875,114.6154,7400.0
2014-08-12 10:40:00,125.46,125.58,125.06,125.1,7400.0,114.5971,114.7068,114.2318,114.2683,7400.0
2014-08-12 10:50:00,125.14,125.41,125.0,125.3,8800.0,114.3049,114.5515,114.177,114.451,8800.0
2014-08-12 11:00:00,125.16,125.18,124.74,124.77,11300.0,114.3231,114.3414,113.9395,113.9669,11300.0
2014-08-12 11:10:00,124.83,125.09,124.8,125.07,9800.0,114.0217,114.2592,113.9943,114.2409,9800.0
2014-08-12 11:20:00,125.04,125.24,125.02,125.2,5500.0,114.2135,114.3962,114.1952,114.3597,5500.0
2014-08-12 11:30:00,125.26,125.42,125.24,125.42,14300.0,114.4145,114.5606,114.3962,114.5606,14300.0
2014-08-12 11:40:00,125.39,125.65,125.35,125.54,7100.0,114.5332,114.7707,114.4967,114.6702,7100.0
2014-08-12 11:50:00,125.57,125.64,125.5,125.55,4200.0,114.6976,114.7616,114.6337,114.6794,4200.0
2014-08-12 12:00:00,125.5,125.62,125.38,125.62,7900.0,114.6337,114.7433,114.5241,114.7433,7900.0
2014-08-12 12:10:00,125.63,125.85,125.51,125.57,14200.0,114.7524,114.9534,114.6428,114.6976,14200.0
2014-08-12 12:20:00,125.54,125.7,125.41,125.56,6700.0,114.6702,114.8164,114.5515,114.6885,6700.0
2014-08-12 12:30:00,125.55,125.76,125.55,125.76,4200.0,114.6794,114.8712,114.6794,114.8712,4200.0
2014-08-12 12:40:00,125.78,125.8,125.56,125.58,9900.0,114.8894,114.9077,114.6885,114.7068,9900.0
2014-08-12 12:50:00,125.58,125.69,125.52,125.57,6900.0,114.7068,114.8072,114.652,114.6976,6900.0
2014-08-12 13:00:00,125.58,125.75,125.58,125.72,5300.0,114.7068,114.862,114.7068,114.8346,5300.0
2014-08-12 13:10:00,125.73,125.73,125.53,125.61,2700.0,114.8438,114.8438,114.6611,114.7342,2700.0
2014-08-12 13:20:00,125.63,125.63,125.18,125.18,11900.0,114.7524,114.7524,114.3414,114.3414,11900.0
2014-08-12 13:30:00,125.16,125.19,124.93,125.01,5700.0,114.3231,114.3505,114.113,114.1861,5700.0
2014-08-12 13:40:00,125.04,125.09,124.87,124.96,7900.0,114.2135,114.2592,114.0582,114.1404,7900.0
2014-08-12 13:50:00,124.96,125.11,124.92,124.92,6900.0,114.1404,114.2775,114.1039,114.1039,6900.0
2014-08-12 14:00:00,124.97,125.03,124.83,124.87,8400.0,114.1496,114.2044,114.0217,114.0582,8400.0
2014-08-12 14:10:00,124.87,125.11,124.84,125.11,6600.0,114.0582,114.2775,114.0308,114.2775,6600.0
2014-08-12 14:20:00,125.12,125.2,125.01,125.09,14600.0,114.2866,114.3597,114.1861,114.2592,14600.0
2014-08-12 14:30:00,125.06,125.34,125.01,125.34,4700.0,114.2318,114.4875,114.1861,114.4875,4700.0
2014-08-12 14:40:00,125.38,125.45,125.22,125.28,9900.0,114.5241,114.588,114.3779,114.4327,9900.0
2014-08-12 14:50:00,125.22,125.39,125.21,125.27,17600.0,114.3779,114.5332,114.3688,114.4236,17600.0
2014-08-12 15:00:00,125.22,125.54,125.19,125.54,21800.0,114.3779,114.6702,114.3505,114.6702,21800.0
2014-08-12 15:10:00,125.56,125.69,125.55,125.61,13800.0,114.6885,114.8072,114.6794,114.7342,13800.0
2014-08-12 15:20:00,125.61,125.7,125.59,125.6,9800.0,114.7342,114.8164,114.7159,114.725,9800.0
2014-08-12 15:30:00,125.59,125.68,125.52,125.68,18900.0,114.7159,114.7981,114.652,114.7981,18900.0
2014-08-12 15:40:00,125.67,125.86,125.66,125.7,46600.0,114.789,114.9625,114.7798,114.8164,46600.0
2014-08-12 15:50:00,125.7,125.79,125.57,125.58,49200.0,114.8164,114.8986,114.6976,114.7068,49200.0
2014-08-13 09:30:00,126.46,126.46,126.12,126.27,5700.0,115.5106,115.5106,115.2,115.337,5700.0
2014-08-13 09:40:00,126.15,126.33,125.87,126.23,18100.0,115.2274,115.3918,114.9716,115.3005,18100.0
2014-08-13 09:50:00,126.2,126.37,125.96,125.96,8900.0,115.2731,115.4284,115.0539,115.0539,8900.0
2014-08-13 10:00:00,125.84,126.38,125.8,126.14,30900.0,114.9442,115.4375,114.9077,115.2183,30900.0
2014-08-13 10:10:00,126.09,126.34,125.99,126.2,9500.0,115.1726,115.401,115.0813,115.2731,9500.0
2014-08-13 10:20:00,126.16,126.39,126.12,126.23,9100.0,115.2365,115.4466,115.2,115.3005,9100.0
2014-08-13 10:30:00,126.2,126.33,126.15,126.26,10000.0,115.2731,115.3918,115.2274,115.3279,10000.0
2014-08-13 10:40:00,126.26,126.28,126.13,126.26,8900.0,115.3279,115.3461,115.2091,115.3279,8900.0
2014-08-13 10:50:00,126.25,126.26,126.12,126.14,1400.0,115.3187,115.3279,115.2,115.2183,1400.0
2014-08-13 11:00:00,126.23,126.68,126.21,126.57,16900.0,115.3005,115.7115,115.2822,115.611,16900.0
2014-08-13 11:10:00,126.58,126.72,126.51,126.57,14100.0,115.6202,115.748,115.5562,115.611,14100.0
2014-08-13 11:20:00,126.62,126.62,126.42,126.52,12800.0,115.6567,115.6567,115.474,115.5654,12800.0
2014-08-13 11:30:00,126.49,126.67,126.49,126.59,3600.0,115.538,115.7024,115.538,115.6293,3600.0
2014-08-13 11:40:00,126.49,126.58,126.42,126.46,2600.0,115.538,115.6202,115.474,115.5106,2600.0
2014-08-13 11:50:00,126.53,126.63,126.47,126.5,10700.0,115.5745,115.6658,115.5197,115.5471,10700.0
2014-08-13 12:00:00,126.57,126.67,126.42,126.43,8100.0,115.611,115.7024,115.474,115.4832,8100.0
2014-08-13 12:10:00,126.43,126.52,126.37,126.5,5500.0,115.4832,115.5654,115.4284,115.5471,5500.0
2014-08-13 12:20:00,126.43,126.56,126.43,126.53,15600.0,115.4832,115.6019,115.4832,115.5745,15600.0
2014-08-13 12:30:00,126.54,126.54,126.43,126.48,5700.0,115.5836,115.5836,115.4832,115.5288,5700.0
2014-08-13 12:40:00,126.51,126.56,126.41,126.52,7400.0,115.5562,115.6019,115.4649,115.5654,7400.0
2014-08-13 12:50:00,126.52,126.52,126.44,126.48,2500.0,115.5654,115.5654,115.4923,115.5288,2500.0
2014-08-13 13:00:00,126.38,126.52,126.38,126.46,3800.0,115.4375,115.5654,115.4375,115.5106,3800.0
2014-08-13 13:10:00,126.46,126.53,126.37,126.37,2300.0,115.5106,115.5745,115.4284,115.4284,2300.0
2014-08-13 13:20:00,126.41,126.52,126.38,126.49,5000.0,115.4649,115.5654,115.4375,115.538,5000.0
2014-08-13 13:30:00,126.48,126.54,126.41,126.45,3700.0,115.5288,115.5836,115.4649,115.5014,3700.0
2014-08-13 13:40:00,126.46,126.52,126.42,126.52,2400.0,115.5106,115.5654,115.474,115.5654,2400.0
2014-08-13 13:50:00,126.48,126.53,126.44,126.52,3600.0,115.5288,115.5745,115.4923,115.5654,3600.0
2014-08-13 14:00:00,126.49,126.56,126.35,126.35,6600.0,115.538,115.6019,115.4101,115.4101,6600.0
2014-08-13 14:10:00,126.41,126.5,126.41,126.44,2300.0,115.4649,115.5471,115.4649,115.4923,2300.0
2014-08-13 14:20:00,126.46,126.46,126.29,126.32,4600.0,115.5106,115.5106,115.3553,115.3827,4600.0
2014-08-13 14:30:00,126.36,126.4,126.28,126.39,4600.0,115.4192,115.4558,115.3461,115.4466,4600.0
2014-08-13 14:40:00,126.4,126.47,126.37,126.43,3100.0,115.4558,115.5197,115.4284,115.4832,3100.0
2014-08-13 14:50:00,126.45,126.54,126.44,126.48,9900.0,115.5014,115.5836,115.4923,115.5288,9900.0
2014-08-13 15:00:00,126.45,126.57,126.37,126.51,12200.0,115.5014,115.611,115.4284,115.5562,12200.0
2014-08-13 15:10:00,126.52,126.6,126.47,126.5,24500.0,115.5654,115.6384,115.5197,115.5471,24500.0
2014-08-13 15:20:00,126.48,126.58,126.46,126.49,6300.0,115.5288,115.6202,115.5106,115.538,6300.0
2014-08-13 15:30:00,126.49,126.69,126.48,126.66,15900.0,115.538,115.7206,115.5288,115.6932,15900.0
2014-08-13 15:40:00,126.65,126.67,126.58,126.63,31100.0,115.6841,115.7024,115.6202,115.6658,31100.0
2014-08-13 15:50:00,126.64,126.65,126.38,126.48,50300.0,115.675,115.6841,115.4375,115.5288,50300.0
2014-08-14 09:30:00,126.95,126.95,126.05,126.64,6500.0,115.9581,115.9581,115.1361,115.675,6500.0
2014-08-14 09:40:00,126.49,127.14,126.44,127.0,8800.0,115.538,116.1317,115.4923,116.0038,8800.0
2014-08-14 09:50:00,127.14,127.23,127.05,127.13,10600.0,116.1317,116.2139,116.0495,116.1226,10600.0
2014-08-14 10:00:00,127.1,127.17,126.79,126.95,15000.0,116.0951,116.1591,115.812,115.9581,15000.0
2014-08-14 10:10:00,126.98,127.26,126.92,127.19,12500.0,115.9855,116.2413,115.9307,116.1774,12500.0
2014-08-14 10:20:00,127.2,127.31,127.18,127.25,24000.0,116.1865,116.287,116.1682,116.2322,24000.0
2014-08-14 10:30:00,127.25,127.36,127.22,127.24,7700.0,116.2322,116.3326,116.2048,116.223,7700.0
2014-08-14 10:40:00,127.23,127.29,127.23,127.26,7200.0,116.2139,116.2687,116.2139,116.2413,7200.0
2014-08-14 10:50:00,127.25,127.25,127.09,127.09,6400.0,116.2322,116.2322,116.086,116.086,6400.0
2014-08-14 11:00:00,127.12,127.32,127.12,127.27,4000.0,116.1134,116.2961,116.1134,116.2504,4000.0
2014-08-14 11:10:00,127.25,127.28,127.22,127.24,8700.0,116.2322,116.2596,116.2048,116.223,8700.0
2014-08-14 11:20:00,127.28,127.35,127.22,127.3,30000.0,116.2596,116.3235,116.2048,116.2778,30000.0
2014-08-14 11:30:00,127.3,127.43,127.3,127.32,9100.0,116.2778,116.3966,116.2778,116.2961,9100.0
2014-08-14 11:40:00,127.32,127.39,127.3,127.37,9200.0,116.2961,116.36,116.2778,116.3418,9200.0
2014-08-14 11:50:00,127.34,127.39,127.29,127.37,10400.0,116.3144,116.36,116.2687,116.3418,10400.0
2014-08-14 12:00:00,127.4,127.4,127.26,127.31,16300.0,116.3692,116.3692,116.2413,116.287,16300.0
2014-08-14 12:10:00,127.29,127.35,127.25,127.31,4700.0,116.2687,116.3235,116.2322,116.287,4700.0
2014-08-14 12:20:00,127.3,127.37,127.29,127.34,4900.0,116.2778,116.3418,116.2687,116.3144,4900.0
2014-08-14 12:30:00,127.37,127.37,127.27,127.3,5700.0,116.3418,116.3418,116.2504,116.2778,5700.0
2014-08-14 12:40:00,127.29,127.35,127.26,127.28,10900.0,116.2687,116.3235,116.2413,116.2596,10900.0
2014-08-14 12:50:00,127.26,127.4,127.26,127.31,30600.0,116.2413,116.3692,116.2413,116.287,30600.0
2014-08-14 13:00:00,127.28,127.46,127.24,127.39,22900.0,116.2596,116.424,116.223,116.36,22900.0
2014-08-14 13:10:00,127.39,127.46,127.3,127.45,29800.0,116.36,116.424,116.2778,116.4148,29800.0
2014-08-14 13:20:00,127.43,127.51,127.41,127.48,7900.0,116.3966,116.4696,116.3783,116.4422,7900.0
2014-08-14 13:30:00,127.47,127.54,127.44,127.5,7600.0,116.4331,116.4971,116.4057,116.4605,7600.0
2014-08-14 13:40:00,127.51,127.54,127.44,127.45,6000.0,116.4696,116.4971,116.4057,116.4148,6000.0
2014-08-14 13:50:00,127.46,127.55,127.43,127.54,5100.0,116.424,116.5062,116.3966,116.4971,5100.0
2014-08-14 14:00:00,127.54,127.55,127.39,127.42,9200.0,116.4971,116.5062,116.36,116.3874,9200.0
2014-08-14 14:10:00,127.45,127.47,127.31,127.32,12300.0,116.4148,116.4331,116.287,116.2961,12300.0
2014-08-14 14:20:00,127.33,127.46,127.22,127.22,38900.0,116.3052,116.424,116.2048,116.2048,38900.0
2014-08-14 14:30:00,127.3,127.43,127.3,127.41,2600.0,116.2778,116.3966,116.2778,116.3783,2600.0
2014-08-14 14:40:00,127.42,127.45,127.33,127.38,7800.0,116.3874,116.4148,116.3052,116.3509,7800.0
2014-08-14 14:50:00,127.37,127.45,127.32,127.45,6200.0,116.3418,116.4148,116.2961,116.4148,6200.0
2014-08-14 15:00:00,127.46,127.47,127.41,127.43,10500.0,116.424,116.4331,116.3783,116.3966,10500.0
2014-08-14 15:10:00,127.44,127.44,127.34,127.39,9400.0,116.4057,116.4057,116.3144,116.36,9400.0
2014-08-14 15:20:00,127.4,127.42,127.36,127.36,5100.0,116.3692,116.3874,116.3326,116.3326,5100.0
2014-08-14 15:30:00,127.36,127.47,127.36,127.46,12000.0,116.3326,116.4331,116.3326,116.424,12000.0
2014-08-14 15:40:00,127.47,127.56,127.43,127.52,26400.0,116.4331,116.5153,116.3966,116.4788,26400.0
2014-08-14 15:50:00,127.51,127.55,127.42,127.49,26400.0,116.4696,116.5062,116.3874,116.4514,26400.0
2014-08-15 09:30:00,127.72,128.0,127.61,127.64,33000.0,116.6615,116.9172,116.561,116.5884,33000.0
2014-08-15 09:40:00,127.63,127.73,127.38,127.69,8000.0,116.5793,116.6706,116.3509,116.6341,8000.0
2014-08-15 09:50:00,127.72,127.99,127.62,127.88,16900.0,116.6615,116.9081,116.5701,116.8076,16900.0
2014-08-15 10:00:00,127.88,127.98,127.51,127.7,20000.0,116.8076,116.899,116.4696,116.6432,20000.0
2014-08-15 10:10:00,127.7,127.84,127.58,127.76,21400.0,116.6432,116.7711,116.5336,116.698,21400.0
2014-08-15 10:20:00,127.7,127.87,127.51,127.57,17000.0,116.6432,116.7985,116.4696,116.5245,17000.0
2014-08-15 10:30:00,127.69,127.73,127.59,127.69,9600.0,116.6341,116.6706,116.5427,116.6341,9600.0
2014-08-15 10:40:00,127.65,127.67,127.17,127.33,6800.0,116.5975,116.6158,116.1591,116.3052,6800.0
2014-08-15 10:50:00,127.34,127.34,126.39,126.83,6600.0,116.3144,116.3144,115.4466,115.8485,6600.0
2014-08-15 11:00:00,126.85,126.87,126.46,126.74,4700.0,115.8668,115.8851,115.5106,115.7663,4700.0
2014-08-15 11:10:00,126.74,126.97,126.74,126.8,5100.0,115.7663,115.9764,115.7663,115.8211,5100.0
2014-08-15 11:20:00,126.71,126.76,126.51,126.56,2900.0,115.7389,115.7846,115.5562,115.6019,2900.0
2014-08-15 11:30:00,126.45,126.63,126.4,126.63,3600.0,115.5014,115.6658,115.4558,115.6658,3600.0
2014-08-15 11:40:00,126.66,126.67,126.5,126.5,6100.0,115.6932,115.7024,115.5471,115.5471,6100.0
2014-08-15 11:50:00,126.57,126.57,126.0,126.2,2900.0,115.611,115.611,115.0904,115.2731,2900.0
2014-08-15 12:00:00,126.13,126.35,125.95,126.35,2800.0,115.2091,115.4101,115.0447,115.4101,2800.0
2014-08-15 12:10:00,126.38,126.38,126.13,126.13,3100.0,115.4375,115.4375,115.2091,115.2091,3100.0
2014-08-15 12:20:00,126.26,126.48,126.12,126.48,1500.0,115.3279,115.5288,115.2,115.5288,1500.0
2014-08-15 12:30:00,126.49,126.55,126.39,126.55,3700.0,115.538,115.5928,115.4466,115.5928,3700.0
2014-08-15 12:40:00,126.62,126.71,126.58,126.62,7700.0,115.6567,115.7389,115.6202,115.6567,7700.0
2014-08-15 12:50:00,126.64,126.71,126.56,126.63,3600.0,115.675,115.7389,115.6019,115.6658,3600.0
2014-08-15 13:00:00,126.58,126.66,126.43,126.61,4000.0,115.6202,115.6932,115.4832,115.6476,4000.0
2014-08-15 13:10:00,126.61,126.75,126.6,126.65,2100.0,115.6476,115.7755,115.6384,115.6841,2100.0
2014-08-15 13:20:00,126.56,126.71,126.54,126.71,3000.0,115.6019,115.7389,115.5836,115.7389,3000.0
2014-08-15 13:30:00,126.72,126.72,126.39,126.55,23200.0,115.748,115.748,115.4466,115.5928,23200.0
2014-08-15 13:40:00,126.59,126.66,126.57,126.58,2800.0,115.6293,115.6932,115.611,115.6202,2800.0
2014-08-15 13:50:00,126.59,126.64,126.45,126.56,4900.0,115.6293,115.675,115.5014,115.6019,4900.0
2014-08-15 14:00:00,126.59,126.66,126.44,126.59,3200.0,115.6293,115.6932,115.4923,115.6293,3200.0
2014-08-15 14:10:00,126.59,126.67,126.59,126.64,3200.0,115.6293,115.7024,115.6293,115.675,3200.0
2014-08-15 14:20:00,126.65,126.94,126.61,126.94,4800.0,115.6841,115.949,115.6476,115.949,4800.0
2014-08-15 14:30:00,126.92,126.99,126.72,126.72,4600.0,115.9307,115.9947,115.748,115.748,4600.0
2014-08-15 14:40:00,126.78,126.96,126.78,126.96,5500.0,115.8029,115.9673,115.8029,115.9673,5500.0
2014-08-15 14:50:00,126.95,126.97,126.78,126.78,6000.0,115.9581,115.9764,115.8029,115.8029,6000.0
2014-08-15 15:00:00,126.81,126.84,126.79,126.83,5800.0,115.8303,115.8577,115.812,115.8485,5800.0
2014-08-15 15:10:00,126.88,126.95,126.82,126.92,4700.0,115.8942,115.9581,115.8394,115.9307,4700.0
2014-08-15 15:20:00,126.89,126.89,126.73,126.73,6100.0,115.9033,115.9033,115.7572,115.7572,6100.0
2014-08-15 15:30:00,126.75,126.91,126.7,126.81,5300.0,115.7755,115.9216,115.7298,115.8303,5300.0
2014-08-15 15:40:00,126.82,126.88,126.8,126.88,7600.0,115.8394,115.8942,115.8211,115.8942,7600.0
2014-08-15 15:50:00,126.87,126.99,126.79,126.88,20800.0,115.8851,115.9947,115.812,115.8942,20800.0
2014-08-18 09:30:00,127.5,128.16,127.08,127.15,14400.0,116.4605,117.0634,116.0769,116.1408,14400.0
2014-08-18 09:40:00,127.06,127.57,126.91,127.36,11500.0,116.0586,116.5245,115.9216,116.3326,11500.0
2014-08-18 09:50:00,127.4,127.88,127.4,127.8,21000.0,116.3692,116.8076,116.3692,116.7345,21000.0
2014-08-18 10:00:00,127.83,127.84,127.56,127.75,22400.0,116.7619,116.7711,116.5153,116.6889,22400.0
2014-08-18 10:10:00,127.81,127.81,127.56,127.56,33800.0,116.7437,116.7437,116.5153,116.5153,33800.0
2014-08-18 10:20:00,127.55,127.72,127.54,127.69,5000.0,116.5062,116.6615,116.4971,116.6341,5000.0
2014-08-18 10:30:00,127.68,127.75,127.46,127.75,7700.0,116.6249,116.6889,116.424,116.6889,7700.0
2014-08-18 10:40:00,127.67,127.75,127.6,127.71,14200.0,116.6158,116.6889,116.5519,116.6523,14200.0
2014-08-18 10:50:00,127.73,127.8,127.62,127.67,15500.0,116.6706,116.7345,116.5701,116.6158,15500.0
2014-08-18 11:00:00,127.68,127.74,127.34,127.34,6900.0,116.6249,116.6797,116.3144,116.3144,6900.0
2014-08-18 11:10:00,127.39,127.62,127.39,127.57,6100.0,116.36,116.5701,116.36,116.5245,6100.0
2014-08-18 11:20:00,127.55,127.64,127.54,127.62,7200.0,116.5062,116.5884,116.4971,116.5701,7200.0
2014-08-18 11:30:00,127.59,127.63,127.51,127.58,3800.0,116.5427,116.5793,116.4696,116.5336,3800.0
2014-08-18 11:40:00,127.6,127.67,127.6,127.67,7500.0,116.5519,116.6158,116.5519,116.6158,7500.0
2014-08-18 11:50:00,127.68,127.73,127.63,127.65,3600.0,116.6249,116.6706,116.5793,116.5975,3600.0
2014-08-18 12:00:00,127.66,127.7,127.62,127.63,9800.0,116.6067,116.6432,116.5701,116.5793,9800.0
2014-08-18 12:10:00,127.69,127.82,127.67,127.74,6400.0,116.6341,116.7528,116.6158,116.6797,6400.0
2014-08-18 12:20:00,127.75,127.88,127.71,127.71,7500.0,116.6889,116.8076,116.6523,116.6523,7500.0
2014-08-18 12:30:00,127.72,127.78,127.69,127.75,3200.0,116.6615,116.7163,116.6341,116.6889,3200.0
2014-08-18 12:40:00,127.76,127.77,127.72,127.76,4300.0,116.698,116.7071,116.6615,116.698,4300.0
2014-08-18 12:50:00,127.76,127.79,127.72,127.72,7900.0,116.698,116.7254,116.6615,116.6615,7900.0
2014-08-18 13:00:00,127.71,127.75,127.66,127.75,4700.0,116.6523,116.6889,116.6067,116.6889,4700.0
2014-08-18 13:10:00,127.69,127.75,127.69,127.73,2900.0,116.6341,116.6889,116.6341,116.6706,2900.0
2014-08-18 13:20:00,127.7,127.76,127.68,127.68,5700.0,116.6432,116.698,116.6249,116.6249,5700.0
2014-08-18 13:30:00,127.68,127.72,127.63,127.65,7000.0,116.6249,116.6615,116.5793,116.5975,7000.0
2014-08-18 13:40:00,127.62,127.68,127.61,127.68,5600.0,116.5701,116.6249,116.561,116.6249,5600.0
2014-08-18 13:50:00,127.7,127.76,127.69,127.71,8200.0,116.6432,116.698,116.6341,116.6523,8200.0
2014-08-18 14:00:00,127.71,127.76,127.6,127.65,14500.0,116.6523,116.698,116.5519,116.5975,14500.0
2014-08-18 14:10:00,127.6,127.7,127.58,127.7,5300.0,116.5519,116.6432,116.5336,116.6432,5300.0
2014-08-18 14:20:00,127.65,127.72,127.63,127.7,13200.0,116.5975,116.6615,116.5793,116.6432,13200.0
2014-08-18 14:30:00,127.7,127.71,127.65,127.68,3900.0,116.6432,116.6523,116.5975,116.6249,3900.0
2014-08-18 14:40:00,127.68,127.77,127.68,127.77,3900.0,116.6249,116.7071,116.6249,116.7071,3900.0
2014-08-18 14:50:00,127.77,127.87,127.77,127.87,6200.0,116.7071,116.7985,116.7071,116.7985,6200.0
2014-08-18 15:00:00,127.87,127.95,127.86,127.94,5600.0,116.7985,116.8716,116.7893,116.8624,5600.0
2014-08-18 15:10:00,127.95,128.01,127.92,128.0,7200.0,116.8716,116.9264,116.8441,116.9172,7200.0
2014-08-18 15:20:00,128.0,128.01,127.94,127.96,12400.0,116.9172,116.9264,116.8624,116.8807,12400.0
2014-08-18 15:30:00,127.96,128.0,127.84,127.89,12500.0,116.8807,116.9172,116.7711,116.8167,12500.0
2014-08-18 15:40:00,127.87,127.91,127.79,127.91,19200.0,116.7985,116.835,116.7254,116.835,19200.0
2014-08-18 15:50:00,127.93,127.99,127.89,127.98,48100.0,116.8533,116.9081,116.8167,116.899,48100.0
2014-08-19 09:30:00,128.36,129.48,128.36,129.29,28200.0,117.2461,118.2691,117.2461,118.0955,28200.0
2014-08-19 09:40:00,129.26,129.44,129.02,129.43,4700.0,118.0681,118.2325,117.8489,118.2234,4700.0
2014-08-19 09:50:00,129.42,129.44,129.26,129.43,4100.0,118.2143,118.2325,118.0681,118.2234,4100.0
2014-08-19 10:00:00,129.36,129.44,129.28,129.4,5500.0,118.1595,118.2325,118.0864,118.196,5500.0
2014-08-19 10:10:00,129.43,129.47,129.19,129.3,17100.0,118.2234,118.2599,118.0042,118.1047,17100.0
2014-08-19 10:20:00,129.23,129.31,129.06,129.06,13400.0,118.0407,118.1138,117.8854,117.8854,13400.0
2014-08-19 10:30:00,129.05,129.16,128.9,129.13,10000.0,117.8763,117.9768,117.7393,117.9494,10000.0
2014-08-19 10:40:00,129.16,129.25,129.1,129.25,7300.0,117.9768,118.059,117.922,118.059,7300.0
2014-08-19 10:50:00,129.25,129.42,129.19,129.36,26300.0,118.059,118.2143,118.0042,118.1595,26300.0
2014-08-19 11:00:00,129.36,129.36,129.16,129.21,6900.0,118.1595,118.1595,117.9768,118.0225,6900.0
2014-08-19 11:10:00,129.22,129.28,129.16,129.17,6800.0,118.0316,118.0864,117.9768,117.9859,6800.0
2014-08-19 11:20:00,129.14,129.43,129.14,129.43,5200.0,117.9585,118.2234,117.9585,118.2234,5200.0
2014-08-19 11:30:00,129.44,129.46,129.36,129.43,9600.0,118.2325,118.2508,118.1595,118.2234,9600.0
2014-08-19 11:40:00,129.43,129.49,129.39,129.44,7700.0,118.2234,118.2782,118.1869,118.2325,7700.0
2014-08-19 11:50:00,129.43,129.48,129.41,129.43,11600.0,118.2234,118.2691,118.2051,118.2234,11600.0
2014-08-19 12:00:00,129.41,129.63,129.41,129.62,18500.0,118.2051,118.4061,118.2051,118.397,18500.0
2014-08-19 12:10:00,129.59,129.68,129.57,129.64,15600.0,118.3696,118.4518,118.3513,118.4152,15600.0
2014-08-19 12:20:00,129.64,129.75,129.64,129.73,7400.0,118.4152,118.5157,118.4152,118.4974,7400.0
2014-08-19 12:30:00,129.74,129.74,129.42,129.42,10000.0,118.5066,118.5066,118.2143,118.2143,10000.0
2014-08-19 12:40:00,129.4,129.41,129.07,129.2,19600.0,118.196,118.2051,117.8946,118.0133,19600.0
2014-08-19 12:50:00,129.23,129.27,129.12,129.13,12000.0,118.0407,118.0773,117.9402,117.9494,12000.0
2014-08-19 13:00:00,129.12,129.2,129.11,129.15,10200.0,117.9402,118.0133,117.9311,117.9677,10200.0
2014-08-19 13:10:00,129.13,129.19,129.09,129.19,8300.0,117.9494,118.0042,117.9128,118.0042,8300.0
2014-08-19 13:20:00,129.16,129.3,129.1,129.14,38800.0,117.9768,118.1047,117.922,117.9585,38800.0
2014-08-19 13:30:00,129.13,129.31,129.12,129.31,9200.0,117.9494,118.1138,117.9402,118.1138,9200.0
2014-08-19 13:40:00,129.31,129.41,129.28,129.3,7900.0,118.1138,118.2051,118.0864,118.1047,7900.0
2014-08-19 13:50:00,129.29,129.33,129.22,129.26,8400.0,118.0955,118.1321,118.0316,118.0681,8400.0
2014-08-19 14:00:00,129.26,129.31,129.21,129.21,7000.0,118.0681,118.1138,118.0225,118.0225,7000.0
2014-08-19 14:10:00,129.22,129.26,129.08,129.08,37800.0,118.0316,118.0681,117.9037,117.9037,37800.0
2014-08-19 14:20:00,129.08,129.1,129.01,129.02,9300.0,117.9037,117.922,117.8398,117.8489,9300.0
2014-08-19 14:30:00,129.01,129.01,128.93,129.0,7500.0,117.8398,117.8398,117.7667,117.8306,7500.0
2014-08-19 14:40:00,128.99,129.05,128.95,129.05,6100.0,117.8215,117.8763,117.785,117.8763,6100.0
2014-08-19 14:50:00,129.07,129.08,129.05,129.06,8600.0,117.8946,117.9037,117.8763,117.8854,8600.0
2014-08-19 15:00:00,129.04,129.12,129.04,129.12,5000.0,117.8672,117.9402,117.8672,117.9402,5000.0
2014-08-19 15:10:00,129.13,129.13,129.08,129.1,8000.0,117.9494,117.9494,117.9037,117.922,8000.0
2014-08-19 15:20:00,129.1,129.12,128.96,129.0,10700.0,117.922,117.9402,117.7941,117.8306,10700.0
2014-08-19 15:30:00,129.0,129.05,128.94,128.95,14700.0,117.8306,117.8763,117.7758,117.785,14700.0
2014-08-19 15:40:00,128.94,129.08,128.94,129.01,34000.0,117.7758,117.9037,117.7758,117.8398,34000.0
2014-08-19 15:50:00,129.02,129.17,129.02,129.13,31900.0,117.8489,117.9859,117.8489,117.9494,31900.0
2014-08-20 09:30:00,128.55,129.08,128.54,129.06,7300.0,117.4196,117.9037,117.4105,117.8854,7300.0
2014-08-20 09:40:00,129.04,129.1,128.89,129.05,7500.0,117.8672,117.922,117.7302,117.8763,7500.0
2014-08-20 09:50:00,129.05,129.23,128.83,128.83,11000.0,117.8763,118.0407,117.6754,117.6754,11000.0
2014-08-20 10:00:00,128.83,129.02,128.74,129.01,8900.0,117.6754,117.8489,117.5931,117.8398,8900.0
2014-08-20 10:10:00,129.01,129.14,128.96,128.96,6300.0,117.8398,117.9585,117.7941,117.7941,6300.0
2014-08-20 10:20:00,129.02,129.11,128.81,128.85,26700.0,117.8489,117.9311,117.6571,117.6936,26700.0
2014-08-20 10:30:00,128.83,128.83,128.4,128.4,8500.0,117.6754,117.6754,117.2826,117.2826,8500.0
2014-08-20 10:40:00,128.39,128.53,128.24,128.53,9400.0,117.2735,117.4013,117.1364,117.4013,9400.0
2014-08-20 10:50:00,128.58,128.93,128.58,128.84,4900.0,117.447,117.7667,117.447,117.6845,4900.0
2014-08-20 11:00:00,128.83,129.02,128.8,129.02,6300.0,117.6754,117.8489,117.648,117.8489,6300.0
2014-08-20 11:10:00,129.02,129.09,128.79,128.79,3400.0,117.8489,117.9128,117.6388,117.6388,3400.0
2014-08-20 11:20:00,128.77,128.85,128.67,128.68,9200.0,117.6206,117.6936,117.5292,117.5383,9200.0
2014-08-20 11:30:00,128.7,128.88,128.68,128.88,6100.0,117.5566,117.721,117.5383,117.721,6100.0
2014-08-20 11:40:00,128.87,128.87,128.7,128.7,3400.0,117.7119,117.7119,117.5566,117.5566,3400.0
2014-08-20 11:50:00,128.72,128.72,128.63,128.69,7200.0,117.5749,117.5749,117.4927,117.5475,7200.0
2014-08-20 12:00:00,128.72,128.72,128.65,128.69,5500.0,117.5749,117.5749,117.5109,117.5475,5500.0
2014-08-20 12:10:00,128.69,128.77,128.65,128.73,3100.0,117.5475,117.6206,117.5109,117.584,3100.0
2014-08-20 12:20:00,128.7,128.78,128.69,128.69,3600.0,117.5566,117.6297,117.5475,117.5475,3600.0
2014-08-20 12:30:00,128.69,128.72,128.64,128.69,4900.0,117.5475,117.5749,117.5018,117.5475,4900.0
2014-08-20 12:40:00,128.63,128.74,128.63,128.7,4400.0,117.4927,117.5931,117.4927,117.5566,4400.0
2014-08-20 12:50:00,128.7,128.7,128.59,128.59,3500.0,117.5566,117.5566,117.4561,117.4561,3500.0
2014-08-20 13:00:00,128.57,128.57,128.52,128.53,6400.0,117.4379,117.4379,117.3922,117.4013,6400.0
2014-08-20 13:10:00,128.52,128.73,128.52,128.73,5400.0,117.3922,117.584,117.3922,117.584,5400.0
2014-08-20 13:20:00,128.74,128.76,128.61,128.61,3500.0,117.5931,117.6114,117.4744,117.4744,3500.0
2014-08-20 13:30:00,128.61,128.66,128.57,128.59,7200.0,117.4744,117.5201,117.4379,117.4561,7200.0
2014-08-20 13:40:00,128.6,128.71,128.6,128.6,5000.0,117.4653,117.5657,117.4653,117.4653,5000.0
2014-08-20 13:50:00,128.63,128.73,128.6,128.71,12700.0,117.4927,117.584,117.4653,117.5657,12700.0
2014-08-20 14:00:00,128.65,128.65,128.17,128.3,18800.0,117.5109,117.5109,117.0725,117.1912,18800.0
2014-08-20 14:10:00,128.35,128.54,128.34,128.47,20800.0,117.2369,117.4105,117.2278,117.3465,20800.0
2014-08-20 14:20:00,128.49,128.74,128.46,128.67,10400.0,117.3648,117.5931,117.3374,117.5292,10400.0
2014-08-20 14:30:00,128.68,128.94,128.68,128.92,4500.0,117.5383,117.7758,117.5383,117.7576,4500.0
2014-08-20 14:40:00,128.9,129.01,128.84,129.01,5400.0,117.7393,117.8398,117.6845,117.8398,5400.0
2014-08-20 14:50:00,129.02,129.12,129.01,129.09,3200.0,117.8489,117.9402,117.8398,117.9128,3200.0
2014-08-20 15:00:00,129.09,129.16,129.02,129.16,5400.0,117.9128,117.9768,117.8489,117.9768,5400.0
2014-08-20 15:10:00,129.16,129.17,129.0,129.01,6600.0,117.9768,117.9859,117.8306,117.8398,6600.0
2014-08-20 15:20:00,129.0,129.12,128.98,129.05,6400.0,117.8306,117.9402,117.8124,117.8763,6400.0
2014-08-20 15:30:00,129.04,129.11,129.04,129.11,8000.0,117.8672,117.9311,117.8672,117.9311,8000.0
2014-08-20 15:40:00,129.11,129.21,129.04,129.13,16300.0,117.9311,118.0225,117.8672,117.9494,16300.0
2014-08-20 15:50:00,129.15,129.25,129.1,129.19,67900.0,117.9677,118.059,117.922,118.0042,67900.0
2014-08-21 09:30:00,129.5,129.5,128.55,128.59,13800.0,118.2873,118.2873,117.4196,117.4561,13800.0
2014-08-21 09:40:00,128.56,129.18,128.54,129.09,6600.0,117.4287,117.9951,117.4105,117.9128,6600.0
2014-08-21 09:50:00,129.18,129.29,128.91,129.17,30700.0,117.9951,118.0955,117.7484,117.9859,30700.0
2014-08-21 10:00:00,129.18,129.27,128.84,128.84,7900.0,117.9951,118.0773,117.6845,117.6845,7900.0
2014-08-21 10:10:00,128.77,129.16,128.77,129.15,8500.0,117.6206,117.9768,117.6206,117.9677,8500.0
2014-08-21 10:20:00,129.2,129.35,129.13,129.13,9300.0,118.0133,118.1503,117.9494,117.9494,9300.0
2014-08-21 10:30:00,129.13,129.32,129.02,129.23,29300.0,117.9494,118.1229,117.8489,118.0407,29300.0
2014-08-21 10:40:00,129.21,129.24,129.08,129.09,4900.0,118.0225,118.0499,117.9037,117.9128,4900.0
2014-08-21 10:50:00,129.14,129.19,129.01,129.01,13500.0,117.9585,118.0042,117.8398,117.8398,13500.0
2014-08-21 11:00:00,129.03,129.21,129.03,129.05,15000.0,117.858,118.0225,117.858,117.8763,15000.0
2014-08-21 11:10:00,129.05,129.08,128.96,128.98,11400.0,117.8763,117.9037,117.7941,117.8124,11400.0
2014-08-21 11:20:00,128.96,129.12,128.93,129.0,4700.0,117.7941,117.9402,117.7667,117.8306,4700.0
2014-08-21 11:30:00,129.04,129.1,128.88,128.96,11900.0,117.8672,117.922,117.721,117.7941,11900.0
2014-08-21 11:40:00,128.95,129.04,128.94,129.01,3100.0,117.785,117.8672,117.7758,117.8398,3100.0
2014-08-21 11:50:00,128.94,129.08,128.88,128.88,11400.0,117.7758,117.9037,117.721,117.721,11400.0
2014-08-21 12:00:00,128.87,129.09,128.86,129.03,24600.0,117.7119,117.9128,117.7028,117.858,24600.0
2014-08-21 12:10:00,129.07,129.12,129.05,129.07,4100.0,117.8946,117.9402,117.8763,117.8946,4100.0
2014-08-21 12:20:00,129.08,129.12,128.96,129.1,3900.0,117.9037,117.9402,117.7941,117.922,3900.0
2014-08-21 12:30:00,129.14,129.28,129.04,129.28,6000.0,117.9585,118.0864,117.8672,118.0864,6000.0
2014-08-21 12:40:00,129.28,129.31,129.16,129.17,10100.0,118.0864,118.1138,117.9768,117.9859,10100.0
2014-08-21 12:50:00,129.17,129.3,129.11,129.12,18400.0,117.9859,118.1047,117.9311,117.9402,18400.0
2014-08-21 13:00:00,129.12,129.19,129.06,129.15,6500.0,117.9402,118.0042,117.8854,117.9677,6500.0
2014-08-21 13:10:00,129.15,129.31,129.15,129.27,6600.0,117.9677,118.1138,117.9677,118.0773,6600.0
2014-08-21 13:20:00,129.25,129.27,129.14,129.16,8200.0,118.059,118.0773,117.9585,117.9768,8200.0
2014-08-21 13:30:00,129.2,129.23,129.11,129.14,11100.0,118.0133,118.0407,117.9311,117.9585,11100.0
2014-08-21 13:40:00,129.14,129.17,129.04,129.11,8800.0,117.9585,117.9859,117.8672,117.9311,8800.0
2014-08-21 13:50:00,129.1,129.14,129.01,129.11,19700.0,117.922,117.9585,117.8398,117.9311,19700.0
2014-08-21 14:00:00,129.1,129.18,129.1,129.14,8900.0,117.922,117.9951,117.922,117.9585,8900.0
2014-08-21 14:10:00,129.12,129.18,129.1,129.1,8600.0,117.9402,117.9951,117.922,117.922,8600.0
2014-08-21 14:20:00,129.1,129.16,129.05,129.05,14800.0,117.922,117.9768,117.8763,117.8763,14800.0
2014-08-21 14:30:00,129.03,129.03,128.91,128.91,9300.0,117.858,117.858,117.7484,117.7484,9300.0
2014-08-21 14:40:00,128.93,129.05,128.88,128.89,11300.0,117.7667,117.8763,117.721,117.7302,11300.0
2014-08-21 14:50:00,128.91,128.97,128.68,128.71,19200.0,117.7484,117.8032,117.5383,117.5657,19200.0
2014-08-21 15:00:00,128.74,128.81,128.62,128.8,14600.0,117.5931,117.6571,117.4835,117.648,14600.0
2014-08-21 15:10:00,128.8,128.92,128.79,128.84,18800.0,117.648,117.7576,117.6388,117.6845,18800.0
2014-08-21 15:20:00,128.9,129.0,128.87,128.97,14400.0,117.7393,117.8306,117.7119,117.8032,14400.0
2014-08-21 15:30:00,128.95,129.05,128.94,129.01,16600.0,117.785,117.8763,117.7758,117.8398,16600.0
2014-08-21 15:40:00,129.04,129.18,129.03,129.09,18700.0,117.8672,117.9951,117.858,117.9128,18700.0
2014-08-21 15:50:00,129.12,129.17,129.06,129.12,40000.0,117.9402,117.9859,117.8854,117.9402,40000.0
2014-08-22 09:30:00,128.77,128.77,128.24,128.49,4300.0,117.6206,117.6206,117.1364,117.3648,4300.0
2014-08-22 09:40:00,128.61,128.89,128.6,128.89,20700.0,117.4744,117.7302,117.4653,117.7302,20700.0
2014-08-22 09:50:00,128.83,129.25,128.79,129.25,18600.0,117.6754,118.059,117.6388,118.059,18600.0
2014-08-22 10:00:00,129.25,129.28,129.02,129.12,12800.0,118.059,118.0864,117.8489,117.9402,12800.0
2014-08-22 10:10:00,129.11,129.11,128.74,128.86,19300.0,117.9311,117.9311,117.5931,117.7028,19300.0
2014-08-22 10:20:00,128.83,129.0,128.82,128.91,24300.0,117.6754,117.8306,117.6662,117.7484,24300.0
2014-08-22 10:30:00,128.97,129.05,128.79,128.97,9500.0,117.8032,117.8763,117.6388,117.8032,9500.0
2014-08-22 10:40:00,128.91,128.98,128.75,128.93,9900.0,117.7484,117.8124,117.6023,117.7667,9900.0
2014-08-22 10:50:00,128.99,129.04,128.6,128.67,3900.0,117.8215,117.8672,117.4653,117.5292,3900.0
2014-08-22 11:00:00,128.55,128.92,128.53,128.83,10800.0,117.4196,117.7576,117.4013,117.6754,10800.0
2014-08-22 11:10:00,128.9,129.06,128.88,128.96,5100.0,117.7393,117.8854,117.721,117.7941,5100.0
2014-08-22 11:20:00,129.01,129.19,128.86,129.1,6900.0,117.8398,118.0042,117.7028,117.922,6900.0
2014-08-22 11:30:00,129.13,129.23,129.06,129.1,4700.0,117.9494,118.0407,117.8854,117.922,4700.0
2014-08-22 11:40:00,129.14,129.16,129.0,129.03,3400.0,117.9585,117.9768,117.8306,117.858,3400.0
2014-08-22 11:50:00,129.12,129.27,129.12,129.24,5800.0,117.9402,118.0773,117.9402,118.0499,5800.0
2014-08-22 12:00:00,129.19,129.24,129.0,129.07,3700.0,118.0042,118.0499,117.8306,117.8946,3700.0
2014-08-22 12:10:00,129.1,129.18,129.05,129.17,1600.0,117.922,117.9951,117.8763,117.9859,1600.0
2014-08-22 12:20:00,129.14,129.26,129.1,129.25,3100.0,117.9585,118.0681,117.922,118.059,3100.0
2014-08-22 12:30:00,129.25,129.29,129.24,129.24,9400.0,118.059,118.0955,118.0499,118.0499,9400.0
2014-08-22 12:40:00,129.19,129.27,129.19,129.25,2400.0,118.0042,118.0773,118.0042,118.059,2400.0
2014-08-22 12:50:00,129.27,129.34,129.23,129.26,7800.0,118.0773,118.1412,118.0407,118.0681,7800.0
2014-08-22 13:00:00,129.27,129.32,129.22,129.28,4600.0,118.0773,118.1229,118.0316,118.0864,4600.0
2014-08-22 13:10:00,129.24,129.37,129.24,129.35,2600.0,118.0499,118.1686,118.0499,118.1503,2600.0
2014-08-22 13:20:00,129.37,129.58,129.37,129.58,3200.0,118.1686,118.3604,118.1686,118.3604,3200.0
2014-08-22 13:30:00,129.61,129.68,129.57,129.6,8800.0,118.3878,118.4518,118.3513,118.3787,8800.0
2014-08-22 13:40:00,129.6,129.64,129.57,129.64,6100.0,118.3787,118.4152,118.3513,118.4152,6100.0
2014-08-22 13:50:00,129.62,129.65,129.55,129.59,3100.0,118.397,118.4244,118.333,118.3696,3100.0
2014-08-22 14:00:00,129.6,129.74,129.49,129.5,13600.0,118.3787,118.5066,118.2782,118.2873,13600.0
2014-08-22 14:10:00,129.55,129.56,129.29,129.36,10000.0,118.333,118.3422,118.0955,118.1595,10000.0
2014-08-22 14:20:00,129.38,129.52,129.35,129.35,8300.0,118.1777,118.3056,118.1503,118.1503,8300.0
2014-08-22 14:30:00,129.29,129.41,129.22,129.24,11000.0,118.0955,118.2051,118.0316,118.0499,11000.0
2014-08-22 14:40:00,129.32,129.41,129.3,129.31,15900.0,118.1229,118.2051,118.1047,118.1138,15900.0
2014-08-22 14:50:00,129.31,129.39,129.3,129.37,10500.0,118.1138,118.1869,118.1047,118.1686,10500.0
2014-08-22 15:00:00,129.38,129.57,129.33,129.56,5800.0,118.1777,118.3513,118.1321,118.3422,5800.0
2014-08-22 15:10:00,129.61,129.71,129.59,129.7,6800.0,118.3878,118.4792,118.3696,118.47,6800.0
2014-08-22 15:20:00,129.69,129.71,129.64,129.69,12400.0,118.4609,118.4792,118.4152,118.4609,12400.0
2014-08-22 15:30:00,129.69,129.69,129.37,129.39,13200.0,118.4609,118.4609,118.1686,118.1869,13200.0
2014-08-22 15:40:00,129.38,129.43,129.12,129.17,20400.0,118.1777,118.2234,117.9402,117.9859,20400.0
2014-08-22 15:50:00,129.17,129.29,129.16,129.19,32000.0,117.9859,118.0955,117.9768,118.0042,32000.0
2014-08-25 09:30:00,129.48,129.98,129.22,129.32,6500.0,118.2691,118.7258,118.0316,118.1229,6500.0
2014-08-25 09:40:00,129.34,129.43,129.11,129.28,12500.0,118.1412,118.2234,117.9311,118.0864,12500.0
2014-08-25 09:50:00,129.28,129.36,129.24,129.33,7000.0,118.0864,118.1595,118.0499,118.1321,7000.0
2014-08-25 10:00:00,129.33,129.33,129.05,129.15,5100.0,118.1321,118.1321,117.8763,117.9677,5100.0
2014-08-25 10:10:00,129.2,129.2,128.92,129.2,33300.0,118.0133,118.0133,117.7576,118.0133,33300.0
2014-08-25 10:20:00,129.19,129.3,129.16,129.25,17800.0,118.0042,118.1047,117.9768,118.059,17800.0
2014-08-25 10:30:00,129.29,129.33,129.24,129.3,4300.0,118.0955,118.1321,118.0499,118.1047,4300.0
2014-08-25 10:40:00,129.3,129.44,129.27,129.44,3300.0,118.1047,118.2325,118.0773,118.2325,3300.0
2014-08-25 10:50:00,129.43,129.49,129.23,129.27,8900.0,118.2234,118.2782,118.0407,118.0773,8900.0
2014-08-25 11:00:00,129.27,129.5,129.27,129.44,3600.0,118.0773,118.2873,118.0773,118.2325,3600.0
2014-08-25 11:10:00,129.5,129.66,129.43,129.65,11700.0,118.2873,118.4335,118.2234,118.4244,11700.0
2014-08-25 11:20:00,129.68,129.68,129.58,129.65,7900.0,118.4518,118.4518,118.3604,118.4244,7900.0
2014-08-25 11:30:00,129.65,129.66,129.48,129.5,6200.0,118.4244,118.4335,118.2691,118.2873,6200.0
2014-08-25 11:40:00,129.5,129.55,129.44,129.44,4500.0,118.2873,118.333,118.2325,118.2325,4500.0
2014-08-25 11:50:00,129.4,129.52,129.39,129.44,14900.0,118.196,118.3056,118.1869,118.2325,14900.0
2014-08-25 12:00:00,129.44,129.51,129.4,129.4,4200.0,118.2325,118.2965,118.196,118.196,4200.0
2014-08-25 12:10:00,129.47,129.52,129.42,129.47,3900.0,118.2599,118.3056,118.2143,118.2599,3900.0
2014-08-25 12:20:00,129.51,129.54,129.44,129.47,12700.0,118.2965,118.3239,118.2325,118.2599,12700.0
2014-08-25 12:30:00,129.47,129.52,129.46,129.47,12500.0,118.2599,118.3056,118.2508,118.2599,12500.0
2014-08-25 12:40:00,129.47,129.53,129.47,129.5,7600.0,118.2599,118.3147,118.2599,118.2873,7600.0
2014-08-25 12:50:00,129.5,129.52,129.41,129.47,3700.0,118.2873,118.3056,118.2051,118.2599,3700.0
2014-08-25 13:00:00,129.45,129.52,129.43,129.52,6900.0,118.2417,118.3056,118.2234,118.3056,6900.0
2014-08-25 13:10:00,129.49,129.54,129.44,129.47,27000.0,118.2782,118.3239,118.2325,118.2599,27000.0
2014-08-25 13:20:00,129.47,129.55,129.43,129.44,2600.0,118.2599,118.333,118.2234,118.2325,2600.0
2014-08-25 13:30:00,129.42,129.53,129.42,129.47,2200.0,118.2143,118.3147,118.2143,118.2599,2200.0
2014-08-25 13:40:00,129.53,129.54,129.47,129.51,7300.0,118.3147,118.3239,118.2599,118.2965,7300.0
2014-08-25 13:50:00,129.5,129.51,129.48,129.5,10300.0,118.2873,118.2965,118.2691,118.2873,10300.0
2014-08-25 14:00:00,129.5,129.52,129.49,129.5,7600.0,118.2873,118.3056,118.2782,118.2873,7600.0
2014-08-25 14:10:00,129.5,129.53,129.49,129.5,8300.0,118.2873,118.3147,118.2782,118.2873,8300.0
2014-08-25 14:20:00,129.49,129.53,129.49,129.5,11900.0,118.2782,118.3147,118.2782,118.2873,11900.0
2014-08-25 14:30:00,129.5,129.53,129.49,129.51,7600.0,118.2873,118.3147,118.2782,118.2965,7600.0
2014-08-25 14:40:00,129.51,129.53,129.49,129.5,10900.0,118.2965,118.3147,118.2782,118.2873,10900.0
2014-08-25 14:50:00,129.5,129.51,129.49,129.5,16100.0,118.2873,118.2965,118.2782,118.2873,16100.0
2014-08-25 15:00:00,129.49,129.5,129.47,129.49,4000.0,118.2782,118.2873,118.2599,118.2782,4000.0
2014-08-25 15:10:00,129.49,129.52,129.44,129.47,6700.0,118.2782,118.3056,118.2325,118.2599,6700.0
2014-08-25 15:20:00,129.47,129.49,129.38,129.38,9100.0,118.2599,118.2782,118.1777,118.1777,9100.0
2014-08-25 15:30:00,129.36,129.43,129.36,129.41,10900.0,118.1595,118.2234,118.1595,118.2051,10900.0
2014-08-25 15:40:00,129.41,129.43,129.34,129.37,13200.0,118.2051,118.2234,118.1412,118.1686,13200.0
2014-08-25 15:50:00,129.35,129.38,129.25,129.3,27600.0,118.1503,118.1777,118.059,118.1047,27600.0
2014-08-26 09:30:00,129.7,129.75,129.6,129.75,4900.0,118.47,118.5157,118.3787,118.5157,4900.0
2014-08-26 09:40:00,129.47,129.84,129.45,129.83,2900.0,118.2599,118.5979,118.2417,118.5888,2900.0
2014-08-26 09:50:00,129.85,129.85,129.35,129.44,3700.0,118.607,118.607,118.1503,118.2325,3700.0
2014-08-26 10:00:00,129.5,129.61,129.32,129.33,2600.0,118.2873,118.3878,118.1229,118.1321,2600.0
2014-08-26 10:10:00,129.51,129.72,129.5,129.66,7900.0,118.2965,118.4883,118.2873,118.4335,7900.0
2014-08-26 10:20:00,129.55,129.77,129.54,129.65,2300.0,118.333,118.534,118.3239,118.4244,2300.0
2014-08-26 10:30:00,129.74,129.86,129.71,129.82,10800.0,118.5066,118.6162,118.4792,118.5796,10800.0
2014-08-26 10:40:00,129.83,130.56,129.69,130.56,117000.0,118.5888,119.2556,118.4609,119.2556,117000.0
2014-08-26 10:50:00,130.57,130.71,130.34,130.47,24100.0,119.2647,119.3926,119.0546,119.1734,24100.0
2014-08-26 11:00:00,130.48,130.97,130.48,130.83,31600.0,119.1825,119.6301,119.1825,119.5022,31600.0
2014-08-26 11:10:00,130.94,130.99,130.9,130.9,17500.0,119.6027,119.6483,119.5661,119.5661,17500.0
2014-08-26 11:20:00,130.9,131.19,130.81,131.12,46400.0,119.5661,119.831,119.4839,119.7671,46400.0
2014-08-26 11:30:00,131.04,131.14,130.88,130.97,17900.0,119.694,119.7853,119.5479,119.6301,17900.0
2014-08-26 11:40:00,131.0,131.12,130.98,131.12,5900.0,119.6575,119.7671,119.6392,119.7671,5900.0
2014-08-26 11:50:00,131.12,131.52,131.12,131.18,9600.0,119.7671,120.1324,119.7671,119.8219,9600.0
2014-08-26 12:00:00,131.21,131.4,131.18,131.4,5900.0,119.8493,120.0228,119.8219,120.0228,5900.0
2014-08-26 12:10:00,131.45,131.51,131.4,131.42,8600.0,120.0685,120.1233,120.0228,120.0411,8600.0
2014-08-26 12:20:00,131.4,131.6,131.4,131.46,5800.0,120.0228,120.2055,120.0228,120.0776,5800.0
2014-08-26 12:30:00,131.41,131.48,131.35,131.45,3300.0,120.032,120.0959,119.9772,120.0685,3300.0
2014-08-26 12:40:00,131.46,131.46,131.15,131.15,5700.0,120.0776,120.0776,119.7945,119.7945,5700.0
2014-08-26 12:50:00,131.15,131.31,131.12,131.31,6400.0,119.7945,119.9406,119.7671,119.9406,6400.0
2014-08-26 13:00:00,131.31,131.38,131.23,131.26,4600.0,119.9406,120.0046,119.8676,119.895,4600.0
2014-08-26 13:10:00,131.31,131.52,131.3,131.35,11500.0,119.9406,120.1324,119.9315,119.9772,11500.0
2014-08-26 13:20:00,131.35,131.4,131.29,131.35,4300.0,119.9772,120.0228,119.9224,119.9772,4300.0
2014-08-26 13:30:00,131.34,131.41,131.13,131.18,10100.0,119.968,120.032,119.7762,119.8219,10100.0
2014-08-26 13:40:00,131.2,131.36,131.19,131.35,5500.0,119.8402,119.9863,119.831,119.9772,5500.0
2014-08-26 13:50:00,131.34,131.55,131.33,131.54,8700.0,119.968,120.1598,119.9589,120.1507,8700.0
2014-08-26 14:00:00,131.55,131.56,131.24,131.24,8600.0,120.1598,120.169,119.8767,119.8767,8600.0
2014-08-26 14:10:00,131.17,131.44,131.17,131.43,5700.0,119.8128,120.0594,119.8128,120.0502,5700.0
2014-08-26 14:20:00,131.43,131.62,131.41,131.57,12000.0,120.0502,120.2238,120.032,120.1781,12000.0
2014-08-26 14:30:00,131.54,131.74,131.53,131.63,27200.0,120.1507,120.3334,120.1416,120.2329,27200.0
2014-08-26 14:40:00,131.63,131.84,131.55,131.84,12200.0,120.2329,120.4247,120.1598,120.4247,12200.0
2014-08-26 14:50:00,131.84,131.84,131.74,131.76,10500.0,120.4247,120.4247,120.3334,120.3517,10500.0
2014-08-26 15:00:00,131.76,131.84,131.51,131.51,19000.0,120.3517,120.4247,120.1233,120.1233,19000.0
2014-08-26 15:10:00,131.47,131.5,131.39,131.42,17100.0,120.0868,120.1142,120.0137,120.0411,17100.0
2014-08-26 15:20:00,131.42,131.42,131.18,131.2,20800.0,120.0411,120.0411,119.8219,119.8402,20800.0
2014-08-26 15:30:00,131.22,131.23,130.83,130.87,34600.0,119.8584,119.8676,119.5022,119.5387,34600.0
2014-08-26 15:40:00,130.82,130.88,130.68,130.85,41600.0,119.4931,119.5479,119.3652,119.5205,41600.0
2014-08-26 15:50:00,130.85,130.95,130.65,130.72,61900.0,119.5205,119.6118,119.3378,119.4017,61900.0
2014-08-27 09:30:00,130.98,131.39,130.66,131.01,4800.0,119.6392,120.0137,119.3469,119.6666,4800.0
2014-08-27 09:40:00,130.58,130.77,130.42,130.52,4700.0,119.2738,119.4474,119.1277,119.219,4700.0
2014-08-27 09:50:00,130.43,130.95,130.43,130.87,15000.0,119.1368,119.6118,119.1368,119.5387,15000.0
2014-08-27 10:00:00,130.86,130.9,130.64,130.74,2200.0,119.5296,119.5661,119.3286,119.42,2200.0
2014-08-27 10:10:00,130.75,130.75,130.32,130.32,4400.0,119.4291,119.4291,119.0363,119.0363,4400.0
2014-08-27 10:20:00,130.36,130.45,130.28,130.28,4000.0,119.0729,119.1551,118.9998,118.9998,4000.0
2014-08-27 10:30:00,130.35,130.36,130.15,130.23,13600.0,119.0637,119.0729,118.8811,118.9541,13600.0
2014-08-27 10:40:00,130.22,130.22,130.2,130.2,1300.0,118.945,118.945,118.9267,118.9267,1300.0
2014-08-27 10:50:00,130.17,130.29,130.03,130.24,10200.0,118.8993,119.0089,118.7715,118.9633,10200.0
2014-08-27 11:00:00,130.2,130.34,130.13,130.13,9200.0,118.9267,119.0546,118.8628,118.8628,9200.0
2014-08-27 11:10:00,130.14,130.24,130.02,130.02,1000.0,118.8719,118.9633,118.7623,118.7623,1000.0
2014-08-27 11:20:00,130.06,130.08,129.95,129.97,4200.0,118.7989,118.8171,118.6984,118.7167,4200.0
2014-08-27 11:30:00,129.94,130.05,129.86,129.97,5800.0,118.6892,118.7897,118.6162,118.7167,5800.0
2014-08-27 11:40:00,129.99,130.15,129.93,130.09,8400.0,118.7349,118.8811,118.6801,118.8263,8400.0
2014-08-27 11:50:00,130.09,130.15,130.02,130.07,7900.0,118.8263,118.8811,118.7623,118.808,7900.0
2014-08-27 12:00:00,130.01,130.09,129.89,129.91,14000.0,118.7532,118.8263,118.6436,118.6618,14000.0
2014-08-27 12:10:00,129.89,129.94,129.86,129.86,1300.0,118.6436,118.6892,118.6162,118.6162,1300.0
2014-08-27 12:20:00,129.86,129.92,129.85,129.86,2700.0,118.6162,118.671,118.607,118.6162,2700.0
2014-08-27 12:30:00,129.86,129.88,129.78,129.84,1100.0,118.6162,118.6344,118.5431,118.5979,1100.0
2014-08-27 12:40:00,129.84,129.84,129.76,129.82,1300.0,118.5979,118.5979,118.5248,118.5796,1300.0
2014-08-27 12:50:00,129.76,129.83,129.72,129.72,1900.0,118.5248,118.5888,118.4883,118.4883,1900.0
2014-08-27 13:00:00,129.71,129.86,129.71,129.86,8300.0,118.4792,118.6162,118.4792,118.6162,8300.0
2014-08-27 13:10:00,129.85,129.91,129.84,129.88,2800.0,118.607,118.6618,118.5979,118.6344,2800.0
2014-08-27 13:20:00,129.94,130.01,129.94,129.97,2600.0,118.6892,118.7532,118.6892,118.7167,2600.0
2014-08-27 13:30:00,129.94,129.97,129.86,129.91,3700.0,118.6892,118.7167,118.6162,118.6618,3700.0
2014-08-27 13:40:00,129.91,129.92,129.88,129.89,3400.0,118.6618,118.671,118.6344,118.6436,3400.0
2014-08-27 13:50:00,129.89,129.93,129.86,129.92,5300.0,118.6436,118.6801,118.6162,118.671,5300.0
2014-08-27 14:00:00,129.88,129.9,129.7,129.74,9100.0,118.6344,118.6527,118.47,118.5066,9100.0
2014-08-27 14:10:00,129.71,129.78,129.67,129.77,2700.0,118.4792,118.5431,118.4426,118.534,2700.0
2014-08-27 14:20:00,129.69,129.77,129.68,129.71,5000.0,118.4609,118.534,118.4518,118.4792,5000.0
2014-08-27 14:30:00,129.72,129.75,129.68,129.7,10000.0,118.4883,118.5157,118.4518,118.47,10000.0
2014-08-27 14:40:00,129.71,129.71,129.59,129.63,1600.0,118.4792,118.4792,118.3696,118.4061,1600.0
2014-08-27 14:50:00,129.61,129.65,129.42,129.46,5600.0,118.3878,118.4244,118.2143,118.2508,5600.0
2014-08-27 15:00:00,129.45,129.45,129.29,129.36,6000.0,118.2417,118.2417,118.0955,118.1595,6000.0
2014-08-27 15:10:00,129.38,129.54,129.34,129.54,5400.0,118.1777,118.3239,118.1412,118.3239,5400.0
2014-08-27 15:20:00,129.54,129.76,129.51,129.76,7800.0,118.3239,118.5248,118.2965,118.5248,7800.0
2014-08-27 15:30:00,129.74,129.77,129.64,129.76,11700.0,118.5066,118.534,118.4152,118.5248,11700.0
2014-08-27 15:40:00,129.77,129.98,129.75,129.95,19400.0,118.534,118.7258,118.5157,118.6984,19400.0
2014-08-27 15:50:00,129.98,130.21,129.97,130.1,42100.0,118.7258,118.9359,118.7167,118.8354,42100.0
2014-08-28 09:30:00,129.61,129.61,128.88,129.4,5800.0,118.7505,118.7505,118.0817,118.5581,5800.0
2014-08-28 09:40:00,129.53,129.53,129.26,129.39,1500.0,118.6772,118.6772,118.4299,118.549,1500.0
2014-08-28 09:50:00,129.39,129.96,129.38,129.43,5000.0,118.549,119.0712,118.5398,118.5856,5000.0
2014-08-28 10:00:00,129.44,129.57,129.16,129.46,15800.0,118.5948,118.7139,118.3382,118.6131,15800.0
2014-08-28 10:10:00,129.46,129.71,129.39,129.71,8300.0,118.6131,118.8422,118.549,118.8422,8300.0
2014-08-28 10:20:00,129.67,130.3,129.67,130.27,24200.0,118.8055,119.3827,118.8055,119.3552,24200.0
2014-08-28 10:30:00,130.21,130.21,130.12,130.14,9000.0,119.3003,119.3003,119.2178,119.2361,9000.0
2014-08-28 10:40:00,130.12,130.39,130.12,130.2,8400.0,119.2178,119.4652,119.2178,119.2911,8400.0
2014-08-28 10:50:00,130.3,130.5,130.3,130.48,2500.0,119.3827,119.566,119.3827,119.5476,2500.0
2014-08-28 11:00:00,130.47,130.82,130.45,130.82,9200.0,119.5385,119.8591,119.5201,119.8591,9200.0
2014-08-28 11:10:00,130.82,130.82,130.72,130.76,5100.0,119.8591,119.8591,119.7675,119.8042,5100.0
2014-08-28 11:20:00,130.79,130.82,130.73,130.73,2300.0,119.8317,119.8591,119.7767,119.7767,2300.0
2014-08-28 11:30:00,130.77,130.87,130.71,130.86,7500.0,119.8133,119.905,119.7584,119.8958,7500.0
2014-08-28 11:40:00,130.84,130.85,130.61,130.63,4000.0,119.8775,119.8866,119.6667,119.6851,4000.0
2014-08-28 11:50:00,130.62,130.83,130.61,130.83,9300.0,119.6759,119.8683,119.6667,119.8683,9300.0
2014-08-28 12:00:00,130.85,130.93,130.78,130.78,6500.0,119.8866,119.9599,119.8225,119.8225,6500.0
2014-08-28 12:10:00,130.88,131.06,130.86,131.02,8400.0,119.9141,120.079,119.8958,120.0424,8400.0
2014-08-28 12:20:00,131.01,131.07,130.97,131.05,9100.0,120.0332,120.0882,119.9966,120.0699,9100.0
2014-08-28 12:30:00,131.1,131.1,130.97,131.02,3700.0,120.1157,120.1157,119.9966,120.0424,3700.0
2014-08-28 12:40:00,131.06,131.09,131.04,131.05,2000.0,120.079,120.1065,120.0607,120.0699,2000.0
2014-08-28 12:50:00,130.97,131.12,130.97,131.1,2600.0,119.9966,120.134,119.9966,120.1157,2600.0
2014-08-28 13:00:00,131.09,131.09,131.01,131.06,5000.0,120.1065,120.1065,120.0332,120.079,5000.0
2014-08-28 13:10:00,131.08,131.09,130.97,131.01,7000.0,120.0974,120.1065,119.9966,120.0332,7000.0
2014-08-28 13:20:00,131.05,131.05,130.98,131.0,8000.0,120.0699,120.0699,120.0057,120.0241,8000.0
2014-08-28 13:30:00,131.02,131.11,130.98,131.1,8200.0,120.0424,120.1249,120.0057,120.1157,8200.0
2014-08-28 13:40:00,131.1,131.17,131.09,131.17,4000.0,120.1157,120.1798,120.1065,120.1798,4000.0
2014-08-28 13:50:00,131.12,131.15,131.11,131.14,3300.0,120.134,120.1615,120.1249,120.1523,3300.0
2014-08-28 14:00:00,131.13,131.15,131.01,131.03,3300.0,120.1432,120.1615,120.0332,120.0516,3300.0
2014-08-28 14:10:00,131.04,131.21,131.04,131.11,17200.0,120.0607,120.2165,120.0607,120.1249,17200.0
2014-08-28 14:20:00,131.14,131.15,131.09,131.15,1400.0,120.1523,120.1615,120.1065,120.1615,1400.0
2014-08-28 14:30:00,131.16,131.2,131.14,131.17,3800.0,120.1707,120.2073,120.1523,120.1798,3800.0
2014-08-28 14:40:00,131.18,131.19,131.1,131.19,4200.0,120.189,120.1981,120.1157,120.1981,4200.0
2014-08-28 14:50:00,131.17,131.17,131.06,131.11,3100.0,120.1798,120.1798,120.079,120.1249,3100.0
2014-08-28 15:00:00,131.06,131.21,131.05,131.18,6400.0,120.079,120.2165,120.0699,120.189,6400.0
2014-08-28 15:10:00,131.16,131.21,131.11,131.13,6100.0,120.1707,120.2165,120.1249,120.1432,6100.0
2014-08-28 15:20:00,131.12,131.14,130.92,130.96,9600.0,120.134,120.1523,119.9508,119.9874,9600.0
2014-08-28 15:30:00,130.96,131.0,130.84,130.84,15400.0,119.9874,120.0241,119.8775,119.8775,15400.0
2014-08-28 15:40:00,130.86,130.86,130.66,130.69,23900.0,119.8958,119.8958,119.7126,119.74,23900.0
2014-08-28 15:50:00,130.67,130.71,130.47,130.58,46200.0,119.7217,119.7584,119.5385,119.6393,46200.0
2014-08-29 09:30:00,130.82,131.19,130.67,130.67,3900.0,119.8591,120.1981,119.7217,119.7217,3900.0
2014-08-29 09:40:00,130.47,130.54,130.05,130.07,1900.0,119.5385,119.6026,119.1537,119.172,1900.0
2014-08-29 09:50:00,130.1,130.28,129.96,130.21,7400.0,119.1995,119.3644,119.0712,119.3003,7400.0
2014-08-29 10:00:00,130.22,130.24,130.04,130.09,6000.0,119.3094,119.3277,119.1445,119.1903,6000.0
2014-08-29 10:10:00,130.0,130.23,129.86,130.22,4400.0,119.1079,119.3186,118.9796,119.3094,4400.0
2014-08-29 10:20:00,130.11,130.22,129.84,129.84,19500.0,119.2086,119.3094,118.9613,118.9613,19500.0
2014-08-29 10:30:00,129.86,130.35,129.86,130.34,5400.0,118.9796,119.4285,118.9796,119.4194,5400.0
2014-08-29 10:40:00,130.34,130.57,130.28,130.57,1900.0,119.4194,119.6301,119.3644,119.6301,1900.0
2014-08-29 10:50:00,130.63,130.82,130.51,130.82,1100.0,119.6851,119.8591,119.5751,119.8591,1100.0
2014-08-29 11:00:00,130.84,130.84,130.58,130.58,10800.0,119.8775,119.8775,119.6393,119.6393,10800.0
2014-08-29 11:10:00,130.57,130.73,130.55,130.62,5700.0,119.6301,119.7767,119.6118,119.6759,5700.0
2014-08-29 11:20:00,130.62,130.75,130.59,130.75,4300.0,119.6759,119.795,119.6484,119.795,4300.0
2014-08-29 11:30:00,130.77,131.06,130.77,131.03,2700.0,119.8133,120.079,119.8133,120.0516,2700.0
2014-08-29 11:40:00,131.02,131.11,130.89,131.11,3400.0,120.0424,120.1249,119.9233,120.1249,3400.0
2014-08-29 11:50:00,131.11,131.11,130.99,130.99,2800.0,120.1249,120.1249,120.0149,120.0149,2800.0
2014-08-29 12:00:00,131.04,131.12,130.87,130.87,1900.0,120.0607,120.134,119.905,119.905,1900.0
2014-08-29 12:10:00,130.84,130.9,130.82,130.9,1000.0,119.8775,119.9324,119.8591,119.9324,1000.0
2014-08-29 12:20:00,130.82,130.84,130.64,130.69,6600.0,119.8591,119.8775,119.6942,119.74,6600.0
2014-08-29 12:30:00,130.7,130.71,130.61,130.63,3000.0,119.7492,119.7584,119.6667,119.6851,3000.0
2014-08-29 12:40:00,130.65,130.74,130.63,130.74,1200.0,119.7034,119.7859,119.6851,119.7859,1200.0
2014-08-29 12:50:00,130.75,130.77,130.66,130.7,6500.0,119.795,119.8133,119.7126,119.7492,6500.0
2014-08-29 13:00:00,130.71,130.73,130.66,130.68,1400.0,119.7584,119.7767,119.7126,119.7309,1400.0
2014-08-29 13:10:00,130.64,130.74,130.64,130.74,3300.0,119.6942,119.7859,119.6942,119.7859,3300.0
2014-08-29 13:20:00,130.68,130.74,130.6,130.73,2000.0,119.7309,119.7859,119.6576,119.7767,2000.0
2014-08-29 13:30:00,130.73,130.73,130.63,130.73,1600.0,119.7767,119.7767,119.6851,119.7767,1600.0
2014-08-29 13:40:00,130.73,130.75,130.67,130.75,2200.0,119.7767,119.795,119.7217,119.795,2200.0
2014-08-29 13:50:00,130.73,130.75,130.66,130.75,4100.0,119.7767,119.795,119.7126,119.795,4100.0
2014-08-29 14:00:00,130.8,130.89,130.76,130.89,3300.0,119.8408,119.9233,119.8042,119.9233,3300.0
2014-08-29 14:10:00,130.85,130.89,130.78,130.83,5200.0,119.8866,119.9233,119.8225,119.8683,5200.0
2014-08-29 14:20:00,130.78,130.9,130.78,130.87,4400.0,119.8225,119.9324,119.8225,119.905,4400.0
2014-08-29 14:30:00,130.89,130.9,130.83,130.9,3500.0,119.9233,119.9324,119.8683,119.9324,3500.0
2014-08-29 14:40:00,130.9,130.91,130.82,130.86,4400.0,119.9324,119.9416,119.8591,119.8958,4400.0
2014-08-29 14:50:00,130.83,130.87,130.77,130.82,4600.0,119.8683,119.905,119.8133,119.8591,4600.0
2014-08-29 15:00:00,130.8,130.84,130.74,130.79,6400.0,119.8408,119.8775,119.7859,119.8317,6400.0
2014-08-29 15:10:00,130.79,130.85,130.78,130.83,4400.0,119.8317,119.8866,119.8225,119.8683,4400.0
2014-08-29 15:20:00,130.78,130.82,130.72,130.72,3900.0,119.8225,119.8591,119.7675,119.7675,3900.0
2014-08-29 15:30:00,130.72,130.72,130.54,130.54,11000.0,119.7675,119.7675,119.6026,119.6026,11000.0
2014-08-29 15:40:00,130.55,130.71,130.43,130.69,16200.0,119.6118,119.7584,119.5018,119.74,16200.0
2014-08-29 15:50:00,130.71,131.02,130.7,130.96,39300.0,119.7584,120.0424,119.7492,119.9874,39300.0
2014-09-02 09:30:00,131.09,131.09,130.43,130.43,6400.0,120.1065,120.1065,119.5018,119.5018,6400.0
2014-09-02 09:40:00,130.43,130.43,130.0,130.12,15200.0,119.5018,119.5018,119.1079,119.2178,15200.0
2014-09-02 09:50:00,130.2,130.38,129.93,129.99,10700.0,119.2911,119.456,119.0437,119.0987,10700.0
2014-09-02 10:00:00,130.01,130.21,129.82,129.85,7500.0,119.117,119.3003,118.9429,118.9704,7500.0
2014-09-02 10:10:00,129.91,130.11,129.84,129.84,9000.0,119.0254,119.2086,118.9613,118.9613,9000.0
2014-09-02 10:20:00,129.8,129.91,129.73,129.83,4100.0,118.9246,119.0254,118.8605,118.9521,4100.0
2014-09-02 10:30:00,129.87,129.9,129.62,129.8,22300.0,118.9887,119.0162,118.7597,118.9246,22300.0
2014-09-02 10:40:00,129.8,130.03,129.78,129.84,8100.0,118.9246,119.1353,118.9063,118.9613,8100.0
2014-09-02 10:50:00,129.87,129.97,129.82,129.89,9700.0,118.9887,119.0804,118.9429,119.0071,9700.0
2014-09-02 11:00:00,129.9,130.07,129.9,129.94,10100.0,119.0162,119.172,119.0162,119.0529,10100.0
2014-09-02 11:10:00,129.92,129.98,129.35,129.35,8000.0,119.0346,119.0895,118.5123,118.5123,8000.0
2014-09-02 11:20:00,129.36,129.53,129.2,129.3,6600.0,118.5215,118.6772,118.3749,118.4665,6600.0
2014-09-02 11:30:00,129.34,129.5,129.33,129.41,4400.0,118.5032,118.6497,118.494,118.5673,4400.0
2014-09-02 11:40:00,129.37,129.4,129.17,129.17,4900.0,118.5306,118.5581,118.3474,118.3474,4900.0
2014-09-02 11:50:00,129.16,129.27,129.08,129.21,5100.0,118.3382,118.439,118.2649,118.384,5100.0
2014-09-02 12:00:00,129.2,129.32,129.12,129.2,5400.0,118.3749,118.4848,118.3016,118.3749,5400.0
2014-09-02 12:10:00,129.28,129.43,129.23,129.39,2200.0,118.4482,118.5856,118.4024,118.549,2200.0
2014-09-02 12:20:00,129.38,129.45,129.37,129.4,6000.0,118.5398,118.6039,118.5306,118.5581,6000.0
2014-09-02 12:30:00,129.37,129.37,129.06,129.06,4100.0,118.5306,118.5306,118.2466,118.2466,4100.0
2014-09-02 12:40:00,129.1,129.13,128.86,129.02,6200.0,118.2833,118.3107,118.0634,118.21,6200.0
2014-09-02 12:50:00,129.02,129.21,129.02,129.16,7600.0,118.21,118.384,118.21,118.3382,7600.0
2014-09-02 13:00:00,129.16,129.27,129.0,129.23,16100.0,118.3382,118.439,118.1916,118.4024,16100.0
2014-09-02 13:10:00,129.23,129.41,129.21,129.29,18200.0,118.4024,118.5673,118.384,118.4573,18200.0
2014-09-02 13:20:00,129.31,129.42,129.08,129.08,7200.0,118.4757,118.5764,118.2649,118.2649,7200.0
2014-09-02 13:30:00,129.1,129.36,129.09,129.31,7100.0,118.2833,118.5215,118.2741,118.4757,7100.0
2014-09-02 13:40:00,129.38,129.45,129.32,129.35,7500.0,118.5398,118.6039,118.4848,118.5123,7500.0
2014-09-02 13:50:00,129.39,129.63,129.36,129.51,10200.0,118.549,118.7689,118.5215,118.6589,10200.0
2014-09-02 14:00:00,129.46,129.46,129.08,129.12,15600.0,118.6131,118.6131,118.2649,118.3016,15600.0
2014-09-02 14:10:00,129.07,129.27,129.05,129.23,7800.0,118.2558,118.439,118.2374,118.4024,7800.0
2014-09-02 14:20:00,129.24,129.34,129.23,129.34,6700.0,118.4115,118.5032,118.4024,118.5032,6700.0
2014-09-02 14:30:00,129.37,129.44,129.21,129.23,26700.0,118.5306,118.5948,118.384,118.4024,26700.0
2014-09-02 14:40:00,129.24,129.52,129.23,129.51,10600.0,118.4115,118.6681,118.4024,118.6589,10600.0
2014-09-02 14:50:00,129.52,129.56,129.38,129.38,8800.0,118.6681,118.7047,118.5398,118.5398,8800.0
2014-09-02 15:00:00,129.43,129.57,129.42,129.57,6700.0,118.5856,118.7139,118.5764,118.7139,6700.0
2014-09-02 15:10:00,129.58,129.65,129.41,129.42,8000.0,118.723,118.7872,118.5673,118.5764,8000.0
2014-09-02 15:20:00,129.43,129.54,129.4,129.46,12500.0,118.5856,118.6864,118.5581,118.6131,12500.0
2014-09-02 15:30:00,129.48,129.62,129.26,129.61,18000.0,118.6314,118.7597,118.4299,118.7505,18000.0
2014-09-02 15:40:00,129.62,129.75,129.57,129.66,32600.0,118.7597,118.8788,118.7139,118.7963,32600.0
2014-09-02 15:50:00,129.66,129.82,129.57,129.77,99700.0,118.7963,118.9429,118.7139,118.8971,99700.0
2014-09-03 09:30:00,131.02,131.42,129.82,129.97,16700.0,120.0424,120.4089,118.9429,119.0804,16700.0
2014-09-03 09:40:00,129.98,130.12,129.89,130.0,29400.0,119.0895,119.2178,119.0071,119.1079,29400.0
2014-09-03 09:50:00,130.0,130.0,129.53,129.66,8000.0,119.1079,119.1079,118.6772,118.7963,8000.0
2014-09-03 10:00:00,129.74,129.78,129.46,129.69,12300.0,118.8696,118.9063,118.6131,118.8238,12300.0
2014-09-03 10:10:00,129.65,130.01,129.65,129.75,14600.0,118.7872,119.117,118.7872,118.8788,14600.0
2014-09-03 10:20:00,129.79,129.94,129.51,129.61,9500.0,118.9154,119.0529,118.6589,118.7505,9500.0
2014-09-03 10:30:00,129.61,129.8,129.56,129.61,11100.0,118.7505,118.9246,118.7047,118.7505,11100.0
2014-09-03 10:40:00,129.62,129.9,129.62,129.87,17400.0,118.7597,119.0162,118.7597,118.9887,17400.0
2014-09-03 10:50:00,129.86,129.94,129.72,129.72,14500.0,118.9796,119.0529,118.8513,118.8513,14500.0
2014-09-03 11:00:00,129.77,129.82,129.48,129.5,6900.0,118.8971,118.9429,118.6314,118.6497,6900.0
2014-09-03 11:10:00,129.58,129.7,129.51,129.51,8000.0,118.723,118.833,118.6589,118.6589,8000.0
2014-09-03 11:20:00,129.5,129.71,129.45,129.45,6100.0,118.6497,118.8422,118.6039,118.6039,6100.0
2014-09-03 11:30:00,129.46,129.66,129.09,129.45,25600.0,118.6131,118.7963,118.2741,118.6039,25600.0
2014-09-03 11:40:00,129.41,129.43,129.17,129.25,13600.0,118.5673,118.5856,118.3474,118.4207,13600.0
2014-09-03 11:50:00,129.16,129.36,129.14,129.25,12800.0,118.3382,118.5215,118.3199,118.4207,12800.0
2014-09-03 12:00:00,129.25,129.28,129.21,129.23,15800.0,118.4207,118.4482,118.384,118.4024,15800.0
2014-09-03 12:10:00,129.29,129.3,129.05,129.09,59500.0,118.4573,118.4665,118.2374,118.2741,59500.0
2014-09-03 12:20:00,129.15,129.15,128.83,128.83,10600.0,118.3291,118.3291,118.0359,118.0359,10600.0
2014-09-03 12:30:00,128.83,128.84,128.66,128.69,9700.0,118.0359,118.045,117.8801,117.9076,9700.0
2014-09-03 12:40:00,128.7,128.85,128.55,128.55,10000.0,117.9168,118.0542,117.7793,117.7793,10000.0
2014-09-03 12:50:00,128.59,128.59,128.28,128.34,9500.0,117.816,117.816,117.532,117.5869,9500.0
2014-09-03 13:00:00,128.38,128.9,128.37,128.9,5900.0,117.6236,118.1,117.6144,118.1,5900.0
2014-09-03 13:10:00,128.9,129.09,128.86,128.95,4000.0,118.1,118.2741,118.0634,118.1458,4000.0
2014-09-03 13:20:00,129.03,129.24,128.97,129.2,5500.0,118.2191,118.4115,118.1642,118.3749,5500.0
2014-09-03 13:30:00,129.2,129.29,129.19,129.25,8300.0,118.3749,118.4573,118.3657,118.4207,8300.0
2014-09-03 13:40:00,129.26,129.3,129.15,129.28,6900.0,118.4299,118.4665,118.3291,118.4482,6900.0
2014-09-03 13:50:00,129.25,129.3,129.13,129.22,5900.0,118.4207,118.4665,118.3107,118.3932,5900.0
2014-09-03 14:00:00,129.19,129.23,129.12,129.16,12000.0,118.3657,118.4024,118.3016,118.3382,12000.0
2014-09-03 14:10:00,129.16,129.18,129.03,129.03,7100.0,118.3382,118.3566,118.2191,118.2191,7100.0
2014-09-03 14:20:00,129.05,129.09,128.99,129.01,6700.0,118.2374,118.2741,118.1825,118.2008,6700.0
2014-09-03 14:30:00,129.03,129.27,129.03,129.27,4900.0,118.2191,118.439,118.2191,118.439,4900.0
2014-09-03 14:40:00,129.22,129.31,129.22,129.27,8500.0,118.3932,118.4757,118.3932,118.439,8500.0
2014-09-03 14:50:00,129.27,129.34,129.2,129.34,7900.0,118.439,118.5032,118.3749,118.5032,7900.0
2014-09-03 15:00:00,129.3,129.36,129.15,129.31,12500.0,118.4665,118.5215,118.3291,118.4757,12500.0
2014-09-03 15:10:00,129.34,129.37,129.21,129.31,12800.0,118.5032,118.5306,118.384,118.4757,12800.0
2014-09-03 15:20:00,129.29,129.4,129.17,129.37,9300.0,118.4573,118.5581,118.3474,118.5306,9300.0
2014-09-03 15:30:00,129.37,129.43,129.31,129.38,12500.0,118.5306,118.5856,118.4757,118.5398,12500.0
2014-09-03 15:40:00,129.39,129.4,129.23,129.3,9900.0,118.549,118.5581,118.4024,118.4665,9900.0
2014-09-03 15:50:00,129.3,129.54,129.3,129.44,27000.0,118.4665,118.6864,118.4665,118.5948,27000.0
2014-09-04 09:30:00,129.68,129.9,129.46,129.86,8700.0,118.8147,119.0162,118.6131,118.9796,8700.0
2014-09-04 09:40:00,129.83,130.68,129.83,130.52,7800.0,118.9521,119.7309,118.9521,119.5843,7800.0
2014-09-04 09:50:00,130.55,130.57,130.28,130.37,12200.0,119.6118,119.6301,119.3644,119.4469,12200.0
2014-09-04 10:00:00,130.36,130.55,130.27,130.53,13300.0,119.4377,119.6118,119.3552,119.5934,13300.0
2014-09-04 10:10:00,130.51,130.56,130.49,130.49,16500.0,119.5751,119.6209,119.5568,119.5568,16500.0
2014-09-04 10:20:00,130.49,130.57,130.49,130.54,9700.0,119.5568,119.6301,119.5568,119.6026,9700.0
2014-09-04 10:30:00,130.55,130.58,130.49,130.55,8500.0,119.6118,119.6393,119.5568,119.6118,8500.0
2014-09-04 10:40:00,130.59,130.81,130.55,130.78,9200.0,119.6484,119.85,119.6118,119.8225,9200.0
2014-09-04 10:50:00,130.78,131.09,130.69,131.06,23300.0,119.8225,120.1065,119.74,120.079,23300.0
2014-09-04 11:00:00,131.09,131.41,131.09,131.39,10700.0,120.1065,120.3997,120.1065,120.3814,10700.0
2014-09-04 11:10:00,131.38,131.54,131.38,131.54,4600.0,120.3722,120.5188,120.3722,120.5188,4600.0
2014-09-04 11:20:00,131.58,131.63,131.46,131.51,14500.0,120.5555,120.6013,120.4455,120.4913,14500.0
2014-09-04 11:30:00,131.47,131.55,131.44,131.47,30800.0,120.4547,120.528,120.4272,120.4547,30800.0
2014-09-04 11:40:00,131.46,131.48,131.38,131.48,8200.0,120.4455,120.4639,120.3722,120.4639,8200.0
2014-09-04 11:50:00,131.48,131.68,131.47,131.64,29000.0,120.4639,120.6471,120.4547,120.6104,29000.0
2014-09-04 12:00:00,131.64,131.71,131.5,131.55,3600.0,120.6104,120.6746,120.4822,120.528,3600.0
2014-09-04 12:10:00,131.5,131.57,131.48,131.56,5800.0,120.4822,120.5463,120.4639,120.5371,5800.0
2014-09-04 12:20:00,131.56,131.62,131.51,131.58,8100.0,120.5371,120.5921,120.4913,120.5555,8100.0
2014-09-04 12:30:00,131.58,131.72,131.55,131.72,10800.0,120.5555,120.6837,120.528,120.6837,10800.0
2014-09-04 12:40:00,131.72,131.72,131.58,131.64,5500.0,120.6837,120.6837,120.5555,120.6104,5500.0
2014-09-04 12:50:00,131.66,131.75,131.62,131.62,5900.0,120.6288,120.7112,120.5921,120.5921,5900.0
2014-09-04 13:00:00,131.63,131.86,131.63,131.86,8100.0,120.6013,120.812,120.6013,120.812,8100.0
2014-09-04 13:10:00,131.85,131.89,131.75,131.75,5000.0,120.8028,120.8395,120.7112,120.7112,5000.0
2014-09-04 13:20:00,131.75,131.78,131.7,131.77,9800.0,120.7112,120.7387,120.6654,120.7296,9800.0
2014-09-04 13:30:00,131.78,131.81,131.53,131.53,8000.0,120.7387,120.7662,120.5097,120.5097,8000.0
2014-09-04 13:40:00,131.52,131.68,131.5,131.53,8900.0,120.5005,120.6471,120.4822,120.5097,8900.0
2014-09-04 13:50:00,131.52,131.65,131.52,131.59,11900.0,120.5005,120.6196,120.5005,120.5646,11900.0
2014-09-04 14:00:00,131.6,131.73,131.49,131.53,21300.0,120.5738,120.6929,120.473,120.5097,21300.0
2014-09-04 14:10:00,131.5,131.56,131.36,131.37,17100.0,120.4822,120.5371,120.3539,120.3631,17100.0
2014-09-04 14:20:00,131.39,131.39,131.16,131.25,11200.0,120.3814,120.3814,120.1707,120.2531,11200.0
2014-09-04 14:30:00,131.3,131.31,130.96,130.96,15200.0,120.2989,120.3081,119.9874,119.9874,15200.0
2014-09-04 14:40:00,131.04,131.13,131.0,131.01,6400.0,120.0607,120.1432,120.0241,120.0332,6400.0
2014-09-04 14:50:00,131.01,131.08,130.78,130.86,14900.0,120.0332,120.0974,119.8225,119.8958,14900.0
2014-09-04 15:00:00,130.82,130.95,130.39,130.48,31300.0,119.8591,119.9783,119.4652,119.5476,31300.0
2014-09-04 15:10:00,130.5,130.52,130.16,130.21,19700.0,119.566,119.5843,119.2544,119.3003,19700.0
2014-09-04 15:20:00,130.21,130.53,130.12,130.51,33500.0,119.3003,119.5934,119.2178,119.5751,33500.0
2014-09-04 15:30:00,130.47,130.49,130.38,130.47,27800.0,119.5385,119.5568,119.456,119.5385,27800.0
2014-09-04 15:40:00,130.47,130.67,130.38,130.67,27200.0,119.5385,119.7217,119.456,119.7217,27200.0
2014-09-04 15:50:00,130.67,130.8,130.6,130.75,51600.0,119.7217,119.8408,119.6576,119.795,51600.0
2014-09-05 09:30:00,130.83,131.28,130.3,130.3,4100.0,119.8683,120.2806,119.3827,119.3827,4100.0
2014-09-05 09:40:00,130.3,131.36,130.3,131.36,2100.0,119.3827,120.3539,119.3827,120.3539,2100.0
2014-09-05 09:50:00,131.17,131.47,131.11,131.42,10500.0,120.1798,120.4547,120.1249,120.4089,10500.0
2014-09-05 10:00:00,131.39,131.58,131.2,131.25,15700.0,120.3814,120.5555,120.2073,120.2531,15700.0
2014-09-05 10:10:00,131.25,131.3,130.85,130.9,7300.0,120.2531,120.2989,119.8866,119.9324,7300.0
2014-09-05 10:20:00,130.99,131.09,130.89,131.09,6500.0,120.0149,120.1065,119.9233,120.1065,6500.0
2014-09-05 10:30:00,131.0,131.21,130.88,130.9,9300.0,120.0241,120.2165,119.9141,119.9324,9300.0
2014-09-05 10:40:00,130.85,131.2,130.79,131.06,7400.0,119.8866,120.2073,119.8317,120.079,7400.0
2014-09-05 10:50:00,130.98,131.42,130.98,131.05,11500.0,120.0057,120.4089,120.0057,120.0699,11500.0
2014-09-05 11:00:00,131.04,131.44,131.01,131.29,13100.0,120.0607,120.4272,120.0332,120.2898,13100.0
2014-09-05 11:10:00,131.3,131.39,130.95,130.96,3800.0,120.2989,120.3814,119.9783,119.9874,3800.0
2014-09-05 11:20:00,131.0,131.12,130.94,131.0,4200.0,120.0241,120.134,119.9691,120.0241,4200.0
2014-09-05 11:30:00,131.08,131.16,130.95,131.06,3500.0,120.0974,120.1707,119.9783,120.079,3500.0
2014-09-05 11:40:00,131.12,131.39,131.05,131.3,12200.0,120.134,120.3814,120.0699,120.2989,12200.0
2014-09-05 11:50:00,131.26,131.48,131.26,131.43,4800.0,120.2623,120.4639,120.2623,120.418,4800.0
2014-09-05 12:00:00,131.43,131.63,131.42,131.54,11500.0,120.418,120.6013,120.4089,120.5188,11500.0
2014-09-05 12:10:00,131.51,131.56,131.31,131.33,15600.0,120.4913,120.5371,120.3081,120.3264,15600.0
2014-09-05 12:20:00,131.35,131.62,131.31,131.59,11900.0,120.3447,120.5921,120.3081,120.5646,11900.0
2014-09-05 12:30:00,131.59,131.75,131.59,131.75,4100.0,120.5646,120.7112,120.5646,120.7112,4100.0
2014-09-05 12:40:00,131.76,131.94,131.76,131.94,6300.0,120.7204,120.8853,120.7204,120.8853,6300.0
2014-09-05 12:50:00,131.93,131.97,131.83,131.86,7800.0,120.8761,120.9128,120.7845,120.812,7800.0
2014-09-05 13:00:00,131.84,131.97,131.79,131.94,6900.0,120.7937,120.9128,120.7479,120.8853,6900.0
2014-09-05 13:10:00,131.91,131.92,131.87,131.91,3600.0,120.8578,120.867,120.8212,120.8578,3600.0
2014-09-05 13:20:00,131.94,131.96,131.93,131.93,3200.0,120.8853,120.9036,120.8761,120.8761,3200.0
2014-09-05 13:30:00,131.97,131.97,131.85,131.85,2200.0,120.9128,120.9128,120.8028,120.8028,2200.0
2014-09-05 13:40:00,131.84,131.88,131.65,131.77,7100.0,120.7937,120.8303,120.6196,120.7296,7100.0
2014-09-05 13:50:00,131.75,131.75,131.56,131.57,4700.0,120.7112,120.7112,120.5371,120.5463,4700.0
2014-09-05 14:00:00,131.57,131.87,131.57,131.72,4800.0,120.5463,120.8212,120.5463,120.6837,4800.0
2014-09-05 14:10:00,131.76,131.86,131.76,131.79,7000.0,120.7204,120.812,120.7204,120.7479,7000.0
2014-09-05 14:20:00,131.83,132.53,131.82,132.36,73900.0,120.7845,121.4259,120.7754,121.2701,73900.0
2014-09-05 14:30:00,132.42,132.72,132.42,132.58,20700.0,121.3251,121.6,121.3251,121.4717,20700.0
2014-09-05 14:40:00,132.57,132.74,132.57,132.74,34400.0,121.4625,121.6183,121.4625,121.6183,34400.0
2014-09-05 14:50:00,132.72,132.82,132.52,132.56,50000.0,121.6,121.6916,121.4167,121.4534,50000.0
2014-09-05 15:00:00,132.52,132.56,132.43,132.46,18300.0,121.4167,121.4534,121.3343,121.3617,18300.0
2014-09-05 15:10:00,132.47,132.5,132.3,132.3,14900.0,121.3709,121.3984,121.2151,121.2151,14900.0
2014-09-05 15:20:00,132.32,132.39,132.14,132.14,19100.0,121.2335,121.2976,121.0686,121.0686,19100.0
2014-09-05 15:30:00,132.11,132.19,132.04,132.14,25600.0,121.0411,121.1144,120.9769,121.0686,25600.0
2014-09-05 15:40:00,132.15,132.47,132.03,132.13,31400.0,121.0777,121.3709,120.9678,121.0594,31400.0
2014-09-05 15:50:00,132.13,132.22,131.89,132.19,126300.0,121.0594,121.1418,120.8395,121.1144,126300.0
2014-09-08 09:30:00,132.26,132.53,131.98,132.19,7100.0,121.1785,121.4259,120.922,121.1144,7100.0
2014-09-08 09:40:00,132.01,132.72,132.01,132.72,8300.0,120.9494,121.6,120.9494,121.6,8300.0
2014-09-08 09:50:00,132.71,133.02,132.61,132.82,32000.0,121.5908,121.8748,121.4992,121.6916,32000.0
2014-09-08 10:00:00,132.88,133.01,132.42,132.48,11900.0,121.7466,121.8657,121.3251,121.3801,11900.0
2014-09-08 10:10:00,132.37,132.46,132.24,132.41,6500.0,121.2793,121.3617,121.1602,121.3159,6500.0
2014-09-08 10:20:00,132.3,132.52,132.28,132.44,5600.0,121.2151,121.4167,121.1968,121.3434,5600.0
2014-09-08 10:30:00,132.42,132.63,132.33,132.53,29600.0,121.3251,121.5175,121.2426,121.4259,29600.0
2014-09-08 10:40:00,132.6,132.6,132.28,132.33,113300.0,121.49,121.49,121.1968,121.2426,113300.0
2014-09-08 10:50:00,132.33,132.61,132.28,132.42,62000.0,121.2426,121.4992,121.1968,121.3251,62000.0
2014-09-08 11:00:00,132.4,132.43,132.17,132.21,6200.0,121.3068,121.3343,121.096,121.1327,6200.0
2014-09-08 11:10:00,132.26,132.26,131.76,131.79,8700.0,121.1785,121.1785,120.7204,120.7479,8700.0
2014-09-08 11:20:00,131.79,131.94,131.69,131.76,8800.0,120.7479,120.8853,120.6563,120.7204,8800.0
2014-09-08 11:30:00,131.76,131.76,131.44,131.5,9200.0,120.7204,120.7204,120.4272,120.4822,9200.0
2014-09-08 11:40:00,131.43,131.62,131.37,131.37,6300.0,120.418,120.5921,120.3631,120.3631,6300.0
2014-09-08 11:50:00,131.39,131.55,131.28,131.53,10500.0,120.3814,120.528,120.2806,120.5097,10500.0
2014-09-08 12:00:00,131.55,131.58,131.43,131.47,5500.0,120.528,120.5555,120.418,120.4547,5500.0
2014-09-08 12:10:00,131.54,131.58,131.45,131.45,2800.0,120.5188,120.5555,120.4364,120.4364,2800.0
2014-09-08 12:20:00,131.52,131.64,131.38,131.38,19800.0,120.5005,120.6104,120.3722,120.3722,19800.0
2014-09-08 12:30:00,131.39,131.59,131.39,131.5,26400.0,120.3814,120.5646,120.3814,120.4822,26400.0
2014-09-08 12:40:00,131.45,131.5,131.44,131.45,4600.0,120.4364,120.4822,120.4272,120.4364,4600.0
2014-09-08 12:50:00,131.45,131.61,131.38,131.42,12000.0,120.4364,120.583,120.3722,120.4089,12000.0
2014-09-08 13:00:00,131.51,131.51,131.25,131.28,5900.0,120.4913,120.4913,120.2531,120.2806,5900.0
2014-09-08 13:10:00,131.3,131.31,131.06,131.06,5400.0,120.2989,120.3081,120.079,120.079,5400.0
2014-09-08 13:20:00,131.04,131.26,131.04,131.06,5500.0,120.0607,120.2623,120.0607,120.079,5500.0
2014-09-08 13:30:00,131.12,131.28,130.97,131.09,14500.0,120.134,120.2806,119.9966,120.1065,14500.0
2014-09-08 13:40:00,131.11,131.15,130.95,131.05,42000.0,120.1249,120.1615,119.9783,120.0699,42000.0
2014-09-08 13:50:00,130.97,131.1,130.84,130.97,8800.0,119.9966,120.1157,119.8775,119.9966,8800.0
2014-09-08 14:00:00,130.96,131.0,130.91,130.94,4400.0,119.9874,120.0241,119.9416,119.9691,4400.0
2014-09-08 14:10:00,131.02,131.11,130.86,131.08,16700.0,120.0424,120.1249,119.8958,120.0974,16700.0
2014-09-08 14:20:00,131.08,131.11,130.82,130.83,11400.0,120.0974,120.1249,119.8591,119.8683,11400.0
2014-09-08 14:30:00,130.88,131.11,130.88,131.09,13800.0,119.9141,120.1249,119.9141,120.1065,13800.0
2014-09-08 14:40:00,131.09,131.17,131.0,131.07,29000.0,120.1065,120.1798,120.0241,120.0882,29000.0
2014-09-08 14:50:00,131.07,131.11,131.03,131.08,9100.0,120.0882,120.1249,120.0516,120.0974,9100.0
2014-09-08 15:00:00,131.09,131.24,131.09,131.24,8400.0,120.1065,120.244,120.1065,120.244,8400.0
2014-09-08 15:10:00,131.25,131.49,131.22,131.48,5900.0,120.2531,120.473,120.2256,120.4639,5900.0
2014-09-08 15:20:00,131.48,131.63,131.48,131.63,5900.0,120.4639,120.6013,120.4639,120.6013,5900.0
2014-09-08 15:30:00,131.65,131.76,131.58,131.76,24100.0,120.6196,120.7204,120.5555,120.7204,24100.0
2014-09-08 15:40:00,131.75,131.76,131.5,131.63,32600.0,120.7112,120.7204,120.4822,120.6013,32600.0
2014-09-08 15:50:00,131.65,131.67,131.47,131.53,68700.0,120.6196,120.6379,120.4547,120.5097,68700.0
2014-09-09 09:30:00,131.36,131.57,130.69,131.5,13400.0,120.3539,120.5463,119.74,120.4822,13400.0
2014-09-09 09:40:00,131.46,131.96,131.42,131.79,12300.0,120.4455,120.9036,120.4089,120.7479,12300.0
2014-09-09 09:50:00,131.68,131.75,131.47,131.65,3300.0,120.6471,120.7112,120.4547,120.6196,3300.0
2014-09-09 10:00:00,131.65,131.78,131.5,131.75,13000.0,120.6196,120.7387,120.4822,120.7112,13000.0
2014-09-09 10:10:00,131.64,131.65,131.32,131.54,31400.0,120.6104,120.6196,120.3173,120.5188,31400.0
2014-09-09 10:20:00,131.41,131.61,131.36,131.48,13300.0,120.3997,120.583,120.3539,120.4639,13300.0
2014-09-09 10:30:00,131.56,131.56,131.25,131.3,4900.0,120.5371,120.5371,120.2531,120.2989,4900.0
2014-09-09 10:40:00,131.27,131.27,131.21,131.22,19100.0,120.2714,120.2714,120.2165,120.2256,19100.0
2014-09-09 10:50:00,131.21,131.45,131.12,131.36,25100.0,120.2165,120.4364,120.134,120.3539,25100.0
2014-09-09 11:00:00,131.3,131.53,131.3,131.53,5500.0,120.2989,120.5097,120.2989,120.5097,5500.0
2014-09-09 11:10:00,131.54,131.73,131.54,131.69,3400.0,120.5188,120.6929,120.5188,120.6563,3400.0
2014-09-09 11:20:00,131.64,131.64,131.41,131.46,16700.0,120.6104,120.6104,120.3997,120.4455,16700.0
2014-09-09 11:30:00,131.44,131.56,131.41,131.45,28300.0,120.4272,120.5371,120.3997,120.4364,28300.0
2014-09-09 11:40:00,131.46,131.47,131.33,131.47,21100.0,120.4455,120.4547,120.3264,120.4547,21100.0
2014-09-09 11:50:00,131.5,131.5,131.24,131.26,7500.0,120.4822,120.4822,120.244,120.2623,7500.0
2014-09-09 12:00:00,131.32,131.32,131.16,131.18,2300.0,120.3173,120.3173,120.1707,120.189,2300.0
2014-09-09 12:10:00,131.22,131.3,131.17,131.28,17100.0,120.2256,120.2989,120.1798,120.2806,17100.0
2014-09-09 12:20:00,131.28,131.4,131.28,131.38,4200.0,120.2806,120.3906,120.2806,120.3722,4200.0
2014-09-09 12:30:00,131.38,131.42,131.33,131.36,2900.0,120.3722,120.4089,120.3264,120.3539,2900.0
2014-09-09 12:40:00,131.31,131.41,131.31,131.38,3600.0,120.3081,120.3997,120.3081,120.3722,3600.0
2014-09-09 12:50:00,131.38,131.38,131.26,131.33,3300.0,120.3722,120.3722,120.2623,120.3264,3300.0
2014-09-09 13:00:00,131.33,131.4,131.11,131.16,14900.0,120.3264,120.3906,120.1249,120.1707,14900.0
2014-09-09 13:10:00,131.15,131.29,131.12,131.15,5000.0,120.1615,120.2898,120.134,120.1615,5000.0
2014-09-09 13:20:00,131.13,131.17,131.04,131.11,5700.0,120.1432,120.1798,120.0607,120.1249,5700.0
2014-09-09 13:30:00,131.17,131.3,131.11,131.18,7200.0,120.1798,120.2989,120.1249,120.189,7200.0
2014-09-09 13:40:00,131.19,131.45,131.19,131.41,12900.0,120.1981,120.4364,120.1981,120.3997,12900.0
2014-09-09 13:50:00,131.45,131.45,131.29,131.31,5700.0,120.4364,120.4364,120.2898,120.3081,5700.0
2014-09-09 14:00:00,131.27,131.29,131.01,131.09,16700.0,120.2714,120.2898,120.0332,120.1065,16700.0
2014-09-09 14:10:00,131.09,131.14,130.97,131.0,8400.0,120.1065,120.1523,119.9966,120.0241,8400.0
2014-09-09 14:20:00,131.03,131.06,130.78,130.87,31000.0,120.0516,120.079,119.8225,119.905,31000.0
2014-09-09 14:30:00,130.87,131.01,130.82,130.88,7100.0,119.905,120.0332,119.8591,119.9141,7100.0
2014-09-09 14:40:00,130.87,130.92,130.78,130.78,5000.0,119.905,119.9508,119.8225,119.8225,5000.0
2014-09-09 14:50:00,130.78,130.85,130.69,130.84,14000.0,119.8225,119.8866,119.74,119.8775,14000.0
2014-09-09 15:00:00,130.85,130.85,130.33,130.38,14300.0,119.8866,119.8866,119.4102,119.456,14300.0
2014-09-09 15:10:00,130.35,130.44,130.23,130.32,11900.0,119.4285,119.511,119.3186,119.401,11900.0
2014-09-09 15:20:00,130.29,130.55,130.1,130.53,16500.0,119.3736,119.6118,119.1995,119.5934,16500.0
2014-09-09 15:30:00,130.52,131.01,130.49,130.86,34400.0,119.5843,120.0332,119.5568,119.8958,34400.0
2014-09-09 15:40:00,130.88,131.29,130.87,131.16,33400.0,119.9141,120.2898,119.905,120.1707,33400.0
2014-09-09 15:50:00,131.12,131.16,130.79,130.88,43300.0,120.134,120.1707,119.8317,119.9141,43300.0
2014-09-10 09:30:00,130.75,130.81,130.24,130.47,4200.0,119.795,119.85,119.3277,119.5385,4200.0
2014-09-10 09:40:00,130.21,130.49,129.94,130.28,17500.0,119.3003,119.5568,119.0529,119.3644,17500.0
2014-09-10 09:50:00,130.13,130.25,129.94,130.16,6900.0,119.227,119.3369,119.0529,119.2544,6900.0
2014-09-10 10:00:00,130.17,130.22,129.84,130.0,12200.0,119.2636,119.3094,118.9613,119.1079,12200.0
2014-09-10 10:10:00,130.05,130.09,129.85,129.95,9000.0,119.1537,119.1903,118.9704,119.062,9000.0
2014-09-10 10:20:00,130.0,130.22,130.0,130.22,9500.0,119.1079,119.3094,119.1079,119.3094,9500.0
2014-09-10 10:30:00,130.15,130.19,129.77,129.94,9900.0,119.2453,119.2819,118.8971,119.0529,9900.0
2014-09-10 10:40:00,129.94,130.2,129.88,130.14,6800.0,119.0529,119.2911,118.9979,119.2361,6800.0
2014-09-10 10:50:00,130.19,130.24,129.98,130.01,11800.0,119.2819,119.3277,119.0895,119.117,11800.0
2014-09-10 11:00:00,130.04,130.04,129.75,129.95,13300.0,119.1445,119.1445,118.8788,119.062,13300.0
2014-09-10 11:10:00,129.9,130.25,129.83,130.11,5300.0,119.0162,119.3369,118.9521,119.2086,5300.0
2014-09-10 11:20:00,130.16,130.19,130.03,130.18,9700.0,119.2544,119.2819,119.1353,119.2728,9700.0
2014-09-10 11:30:00,130.19,130.23,130.03,130.22,5300.0,119.2819,119.3186,119.1353,119.3094,5300.0
2014-09-10 11:40:00,130.22,130.22,130.07,130.15,6700.0,119.3094,119.3094,119.172,119.2453,6700.0
2014-09-10 11:50:00,130.18,130.35,130.15,130.33,4600.0,119.2728,119.4285,119.2453,119.4102,4600.0
2014-09-10 12:00:00,130.38,130.38,130.24,130.31,3200.0,119.456,119.456,119.3277,119.3919,3200.0
2014-09-10 12:10:00,130.33,130.66,130.33,130.66,6000.0,119.4102,119.7126,119.4102,119.7126,6000.0
2014-09-10 12:20:00,130.68,130.88,130.6,130.72,22000.0,119.7309,119.9141,119.6576,119.7675,22000.0
2014-09-10 12:30:00,130.79,130.79,130.72,130.72,2400.0,119.8317,119.8317,119.7675,119.7675,2400.0
2014-09-10 12:40:00,130.79,130.87,130.71,130.87,4900.0,119.8317,119.905,119.7584,119.905,4900.0
2014-09-10 12:50:00,130.84,130.86,130.79,130.85,4000.0,119.8775,119.8958,119.8317,119.8866,4000.0
2014-09-10 13:00:00,130.88,131.14,130.86,131.13,6900.0,119.9141,120.1523,119.8958,120.1432,6900.0
2014-09-10 13:10:00,131.18,131.32,131.13,131.19,3800.0,120.189,120.3173,120.1432,120.1981,3800.0
2014-09-10 13:20:00,131.1,131.15,131.02,131.07,2500.0,120.1157,120.1615,120.0424,120.0882,2500.0
2014-09-10 13:30:00,131.09,131.1,130.87,130.87,4000.0,120.1065,120.1157,119.905,119.905,4000.0
2014-09-10 13:40:00,130.91,130.96,130.85,130.94,5700.0,119.9416,119.9874,119.8866,119.9691,5700.0
2014-09-10 13:50:00,130.9,130.99,130.76,130.99,11000.0,119.9324,120.0149,119.8042,120.0149,11000.0
2014-09-10 14:00:00,130.94,131.04,130.83,130.85,7800.0,119.9691,120.0607,119.8683,119.8866,7800.0
2014-09-10 14:10:00,130.84,130.84,130.64,130.67,6600.0,119.8775,119.8775,119.6942,119.7217,6600.0
2014-09-10 14:20:00,130.6,130.66,130.52,130.53,5900.0,119.6576,119.7126,119.5843,119.5934,5900.0
2014-09-10 14:30:00,130.49,130.59,130.46,130.52,7500.0,119.5568,119.6484,119.5293,119.5843,7500.0
2014-09-10 14:40:00,130.49,130.58,130.42,130.49,18900.0,119.5568,119.6393,119.4927,119.5568,18900.0
2014-09-10 14:50:00,130.49,130.55,130.43,130.43,5600.0,119.5568,119.6118,119.5018,119.5018,5600.0
2014-09-10 15:00:00,130.49,130.73,130.47,130.71,26800.0,119.5568,119.7767,119.5385,119.7584,26800.0
2014-09-10 15:10:00,130.69,130.88,130.66,130.85,6800.0,119.74,119.9141,119.7126,119.8866,6800.0
2014-09-10 15:20:00,130.85,130.88,130.69,130.71,9300.0,119.8866,119.9141,119.74,119.7584,9300.0
2014-09-10 15:30:00,130.73,130.79,130.61,130.68,9200.0,119.7767,119.8317,119.6667,119.7309,9200.0
2014-09-10 15:40:00,130.69,130.83,130.55,130.81,19000.0,119.74,119.8683,119.6118,119.85,19000.0
2014-09-10 15:50:00,130.81,130.83,130.7,130.72,42000.0,119.85,119.8683,119.7492,119.7675,42000.0
2014-09-11 09:30:00,130.11,130.81,130.11,130.75,15900.0,119.2086,119.85,119.2086,119.795,15900.0
2014-09-11 09:40:00,130.62,130.94,130.6,130.8,13800.0,119.6759,119.9691,119.6576,119.8408,13800.0
2014-09-11 09:50:00,130.8,130.8,130.63,130.73,9800.0,119.8408,119.8408,119.6851,119.7767,9800.0
2014-09-11 10:00:00,130.71,130.71,130.33,130.43,9200.0,119.7584,119.7584,119.4102,119.5018,9200.0
2014-09-11 10:10:00,130.49,130.57,130.31,130.53,19800.0,119.5568,119.6301,119.3919,119.5934,19800.0
2014-09-11 10:20:00,130.46,130.59,130.33,130.49,38700.0,119.5293,119.6484,119.4102,119.5568,38700.0
2014-09-11 10:30:00,130.51,130.63,130.42,130.51,10800.0,119.5751,119.6851,119.4927,119.5751,10800.0
2014-09-11 10:40:00,130.46,130.62,130.33,130.58,16900.0,119.5293,119.6759,119.4102,119.6393,16900.0
2014-09-11 10:50:00,130.59,130.94,130.53,130.94,9000.0,119.6484,119.9691,119.5934,119.9691,9000.0
2014-09-11 11:00:00,130.95,131.22,130.95,131.03,4100.0,119.9783,120.2256,119.9783,120.0516,4100.0
2014-09-11 11:10:00,131.03,131.04,130.62,130.79,28300.0,120.0516,120.0607,119.6759,119.8317,28300.0
2014-09-11 11:20:00,130.8,130.99,130.67,130.95,27200.0,119.8408,120.0149,119.7217,119.9783,27200.0
2014-09-11 11:30:00,130.95,131.3,130.95,131.29,9800.0,119.9783,120.2989,119.9783,120.2898,9800.0
2014-09-11 11:40:00,131.28,131.29,131.24,131.28,5100.0,120.2806,120.2898,120.244,120.2806,5100.0
2014-09-11 11:50:00,131.28,131.3,131.23,131.27,2800.0,120.2806,120.2989,120.2348,120.2714,2800.0
2014-09-11 12:00:00,131.28,131.33,131.11,131.15,4100.0,120.2806,120.3264,120.1249,120.1615,4100.0
2014-09-11 12:10:00,131.13,131.13,130.96,131.06,4200.0,120.1432,120.1432,119.9874,120.079,4200.0
2014-09-11 12:20:00,131.03,131.17,131.0,131.17,2100.0,120.0516,120.1798,120.0241,120.1798,2100.0
2014-09-11 12:30:00,131.18,131.18,130.96,131.0,2500.0,120.189,120.189,119.9874,120.0241,2500.0
2014-09-11 12:40:00,130.9,131.05,130.88,130.97,3400.0,119.9324,120.0699,119.9141,119.9966,3400.0
2014-09-11 12:50:00,130.99,131.0,130.83,130.91,5800.0,120.0149,120.0241,119.8683,119.9416,5800.0
2014-09-11 13:00:00,130.95,130.97,130.87,130.96,8600.0,119.9783,119.9966,119.905,119.9874,8600.0
2014-09-11 13:10:00,130.96,131.0,130.89,130.97,6000.0,119.9874,120.0241,119.9233,119.9966,6000.0
2014-09-11 13:20:00,130.94,131.04,130.9,131.04,5900.0,119.9691,120.0607,119.9324,120.0607,5900.0
2014-09-11 13:30:00,131.03,131.03,130.92,131.0,2400.0,120.0516,120.0516,119.9508,120.0241,2400.0
2014-09-11 13:40:00,130.98,131.0,130.94,130.97,1100.0,120.0057,120.0241,119.9691,119.9966,1100.0
2014-09-11 13:50:00,130.97,130.99,130.89,130.91,9900.0,119.9966,120.0149,119.9233,119.9416,9900.0
2014-09-11 14:00:00,130.93,130.98,130.87,130.9,13500.0,119.9599,120.0057,119.905,119.9324,13500.0
2014-09-11 14:10:00,130.89,130.9,130.74,130.86,10800.0,119.9233,119.9324,119.7859,119.8958,10800.0
2014-09-11 14:20:00,130.9,130.9,130.82,130.85,11800.0,119.9324,119.9324,119.8591,119.8866,11800.0
2014-09-11 14:30:00,130.88,131.03,130.84,130.87,7100.0,119.9141,120.0516,119.8775,119.905,7100.0
2014-09-11 14:40:00,130.87,131.06,130.87,131.05,10400.0,119.905,120.079,119.905,120.0699,10400.0
2014-09-11 14:50:00,131.04,131.05,130.86,130.86,4900.0,120.0607,120.0699,119.8958,119.8958,4900.0
2014-09-11 15:00:00,130.93,131.05,130.81,130.81,8600.0,119.9599,120.0699,119.85,119.85,8600.0
2014-09-11 15:10:00,130.89,130.92,130.81,130.92,7900.0,119.9233,119.9508,119.85,119.9508,7900.0
2014-09-11 15:20:00,130.94,131.0,130.93,130.95,17200.0,119.9691,120.0241,119.9599,119.9783,17200.0
2014-09-11 15:30:00,130.95,130.98,130.86,130.98,12700.0,119.9783,120.0057,119.8958,120.0057,12700.0
2014-09-11 15:40:00,130.98,131.12,130.95,131.12,21200.0,120.0057,120.134,119.9783,120.134,21200.0
2014-09-11 15:50:00,131.12,131.36,131.11,131.3,80500.0,120.134,120.3539,120.1249,120.2989,80500.0
2014-09-12 09:30:00,131.28,131.28,130.54,130.54,2800.0,120.2806,120.2806,119.6026,119.6026,2800.0
2014-09-12 09:40:00,130.44,130.6,130.28,130.6,1800.0,119.511,119.6576,119.3644,119.6576,1800.0
2014-09-12 09:50:00,130.59,130.86,130.28,130.28,11100.0,119.6484,119.8958,119.3644,119.3644,11100.0
2014-09-12 10:00:00,130.28,130.43,129.87,130.13,14900.0,119.3644,119.5018,118.9887,119.227,14900.0
2014-09-12 10:10:00,130.09,130.19,129.94,130.08,5300.0,119.1903,119.2819,119.0529,119.1812,5300.0
2014-09-12 10:20:00,130.08,130.15,129.98,130.08,11400.0,119.1812,119.2453,119.0895,119.1812,11400.0
2014-09-12 10:30:00,130.09,130.13,129.8,129.85,7100.0,119.1903,119.227,118.9246,118.9704,7100.0
2014-09-12 10:40:00,129.83,129.87,129.62,129.69,7900.0,118.9521,118.9887,118.7597,118.8238,7900.0
2014-09-12 10:50:00,129.71,130.0,129.61,130.0,8500.0,118.8422,119.1079,118.7505,119.1079,8500.0
2014-09-12 11:00:00,129.89,130.0,129.84,129.93,24100.0,119.0071,119.1079,118.9613,119.0437,24100.0
2014-09-12 11:10:00,129.94,129.97,129.69,129.79,1700.0,119.0529,119.0804,118.8238,118.9154,1700.0
2014-09-12 11:20:00,129.74,129.84,129.66,129.69,13000.0,118.8696,118.9613,118.7963,118.8238,13000.0
2014-09-12 11:30:00,129.67,129.81,129.53,129.76,9000.0,118.8055,118.9338,118.6772,118.888,9000.0
2014-09-12 11:40:00,129.79,129.93,129.71,129.71,6800.0,118.9154,119.0437,118.8422,118.8422,6800.0
2014-09-12 11:50:00,129.74,129.76,129.62,129.69,6600.0,118.8696,118.888,118.7597,118.8238,6600.0
2014-09-12 12:00:00,129.63,129.71,129.63,129.69,2200.0,118.7689,118.8422,118.7689,118.8238,2200.0
2014-09-12 12:10:00,129.68,129.84,129.53,129.73,21100.0,118.8147,118.9613,118.6772,118.8605,21100.0
2014-09-12 12:20:00,129.72,129.72,129.55,129.65,4100.0,118.8513,118.8513,118.6956,118.7872,4100.0
2014-09-12 12:30:00,129.65,129.65,129.36,129.41,13500.0,118.7872,118.7872,118.5215,118.5673,13500.0
2014-09-12 12:40:00,129.47,129.57,129.47,129.57,300.0,118.6223,118.7139,118.6223,118.7139,300.0
2014-09-12 12:50:00,129.52,129.52,129.35,129.41,7100.0,118.6681,118.6681,118.5123,118.5673,7100.0
2014-09-12 13:00:00,129.39,129.44,129.27,129.3,5000.0,118.549,118.5948,118.439,118.4665,5000.0
2014-09-12 13:10:00,129.31,129.38,129.09,129.17,11400.0,118.4757,118.5398,118.2741,118.3474,11400.0
2014-09-12 13:20:00,129.2,129.2,129.09,129.15,3400.0,118.3749,118.3749,118.2741,118.3291,3400.0
2014-09-12 13:30:00,129.22,129.22,128.98,128.98,7200.0,118.3932,118.3932,118.1733,118.1733,7200.0
2014-09-12 13:40:00,128.96,129.13,128.89,129.08,4800.0,118.155,118.3107,118.0909,118.2649,4800.0
2014-09-12 13:50:00,129.12,129.14,128.99,129.0,8100.0,118.3016,118.3199,118.1825,118.1916,8100.0
2014-09-12 14:00:00,129.0,129.08,128.81,128.81,11400.0,118.1916,118.2649,118.0176,118.0176,11400.0
2014-09-12 14:10:00,128.81,128.87,128.64,128.64,11300.0,118.0176,118.0725,117.8618,117.8618,11300.0
2014-09-12 14:20:00,128.68,128.79,128.58,128.72,9700.0,117.8985,117.9992,117.8068,117.9351,9700.0
2014-09-12 14:30:00,128.7,128.74,128.56,128.73,13200.0,117.9168,117.9534,117.7885,117.9443,13200.0
2014-09-12 14:40:00,128.74,128.74,128.49,128.49,14900.0,117.9534,117.9534,117.7244,117.7244,14900.0
2014-09-12 14:50:00,128.54,128.55,128.28,128.29,8000.0,117.7702,117.7793,117.532,117.5411,8000.0
2014-09-12 15:00:00,128.28,128.5,128.25,128.45,13700.0,117.532,117.7335,117.5045,117.6877,13700.0
2014-09-12 15:10:00,128.4,128.72,128.37,128.69,9600.0,117.6419,117.9351,117.6144,117.9076,9600.0
2014-09-12 15:20:00,128.69,128.96,128.64,128.96,20800.0,117.9076,118.155,117.8618,118.155,20800.0
2014-09-12 15:30:00,128.96,129.33,128.94,129.3,27700.0,118.155,118.494,118.1367,118.4665,27700.0
2014-09-12 15:40:00,129.28,129.45,129.06,129.45,52300.0,118.4482,118.6039,118.2466,118.6039,52300.0
2014-09-12 15:50:00,129.42,129.43,129.18,129.18,63800.0,118.5764,118.5856,118.3566,118.3566,63800.0
2014-09-15 09:30:00,129.26,129.26,128.52,128.52,6000.0,118.4299,118.4299,117.7519,117.7519,6000.0
2014-09-15 09:40:00,128.39,128.53,128.23,128.3,4200.0,117.6327,117.761,117.4862,117.5503,4200.0
2014-09-15 09:50:00,128.34,128.44,128.15,128.25,18800.0,117.5869,117.6786,117.4129,117.5045,18800.0
2014-09-15 10:00:00,128.19,128.41,128.11,128.26,20200.0,117.4495,117.6511,117.3762,117.5136,20200.0
2014-09-15 10:10:00,128.17,128.67,128.15,128.67,19300.0,117.4312,117.8893,117.4129,117.8893,19300.0
2014-09-15 10:20:00,128.78,129.01,128.62,128.87,15700.0,117.9901,118.2008,117.8435,118.0725,15700.0
2014-09-15 10:30:00,128.84,128.96,128.76,128.84,9000.0,118.045,118.155,117.9717,118.045,9000.0
2014-09-15 10:40:00,128.83,128.88,128.64,128.64,4800.0,118.0359,118.0817,117.8618,117.8618,4800.0
2014-09-15 10:50:00,128.6,128.92,128.58,128.92,12400.0,117.8252,118.1183,117.8068,118.1183,12400.0
2014-09-15 11:00:00,128.91,128.91,128.66,128.67,9500.0,118.1092,118.1092,117.8801,117.8893,9500.0
2014-09-15 11:10:00,128.67,128.77,128.48,128.48,16800.0,117.8893,117.9809,117.7152,117.7152,16800.0
2014-09-15 11:20:00,128.4,128.51,128.33,128.47,2100.0,117.6419,117.7427,117.5778,117.706,2100.0
2014-09-15 11:30:00,128.5,128.52,128.34,128.43,15900.0,117.7335,117.7519,117.5869,117.6694,15900.0
2014-09-15 11:40:00,128.48,128.5,128.26,128.28,4700.0,117.7152,117.7335,117.5136,117.532,4700.0
2014-09-15 11:50:00,128.35,128.56,128.32,128.38,4200.0,117.5961,117.7885,117.5686,117.6236,4200.0
2014-09-15 12:00:00,128.36,128.48,128.33,128.45,4300.0,117.6053,117.7152,117.5778,117.6877,4300.0
2014-09-15 12:10:00,128.42,128.52,128.36,128.49,8000.0,117.6602,117.7519,117.6053,117.7244,8000.0
2014-09-15 12:20:00,128.5,128.75,128.5,128.58,20600.0,117.7335,117.9626,117.7335,117.8068,20600.0
2014-09-15 12:30:00,128.6,128.61,128.44,128.44,6400.0,117.8252,117.8343,117.6786,117.6786,6400.0
2014-09-15 12:40:00,128.41,128.6,128.41,128.6,3300.0,117.6511,117.8252,117.6511,117.8252,3300.0
2014-09-15 12:50:00,128.67,128.75,128.54,128.57,2900.0,117.8893,117.9626,117.7702,117.7977,2900.0
2014-09-15 13:00:00,128.48,128.55,128.43,128.46,8400.0,117.7152,117.7793,117.6694,117.6969,8400.0
2014-09-15 13:10:00,128.51,128.52,128.37,128.52,2100.0,117.7427,117.7519,117.6144,117.7519,2100.0
2014-09-15 13:20:00,128.48,128.51,128.33,128.33,3300.0,117.7152,117.7427,117.5778,117.5778,3300.0
2014-09-15 13:30:00,128.43,128.5,128.39,128.39,2400.0,117.6694,117.7335,117.6327,117.6327,2400.0
2014-09-15 13:40:00,128.37,128.53,128.36,128.4,2800.0,117.6144,117.761,117.6053,117.6419,2800.0
2014-09-15 13:50:00,128.39,128.46,128.35,128.43,19400.0,117.6327,117.6969,117.5961,117.6694,19400.0
2014-09-15 14:00:00,128.38,128.53,128.38,128.52,5200.0,117.6236,117.761,117.6236,117.7519,5200.0
2014-09-15 14:10:00,128.44,128.54,128.27,128.43,14700.0,117.6786,117.7702,117.5228,117.6694,14700.0
2014-09-15 14:20:00,128.46,128.5,128.4,128.43,17100.0,117.6969,117.7335,117.6419,117.6694,17100.0
2014-09-15 14:30:00,128.46,128.57,128.39,128.49,9100.0,117.6969,117.7977,117.6327,117.7244,9100.0
2014-09-15 14:40:00,128.51,128.53,128.3,128.34,4600.0,117.7427,117.761,117.5503,117.5869,4600.0
2014-09-15 14:50:00,128.33,128.39,128.33,128.38,1000.0,117.5778,117.6327,117.5778,117.6236,1000.0
2014-09-15 15:00:00,128.4,128.42,128.24,128.24,5200.0,117.6419,117.6602,117.4953,117.4953,5200.0
2014-09-15 15:10:00,128.23,128.26,128.14,128.23,5000.0,117.4862,117.5136,117.4037,117.4862,5000.0
2014-09-15 15:20:00,128.21,128.46,128.2,128.43,7200.0,117.4678,117.6969,117.4587,117.6694,7200.0
2014-09-15 15:30:00,128.45,128.5,128.34,128.39,4200.0,117.6877,117.7335,117.5869,117.6327,4200.0
2014-09-15 15:40:00,128.4,128.42,128.18,128.2,11000.0,117.6419,117.6602,117.4403,117.4587,11000.0
2014-09-15 15:50:00,128.18,128.18,127.98,128.07,37100.0,117.4403,117.4403,117.2571,117.3396,37100.0
2014-09-16 09:30:00,127.46,128.02,127.04,127.33,5000.0,116.7807,117.2937,116.3959,116.6616,5000.0
2014-09-16 09:40:00,127.29,127.46,127.2,127.42,5300.0,116.6249,116.7807,116.5425,116.744,5300.0
2014-09-16 09:50:00,127.42,127.67,127.42,127.53,4500.0,116.744,116.9731,116.744,116.8448,4500.0
2014-09-16 10:00:00,127.53,127.67,127.44,127.53,4300.0,116.8448,116.9731,116.7623,116.8448,4300.0
2014-09-16 10:10:00,127.5,127.68,127.37,127.37,12700.0,116.8173,116.9822,116.6982,116.6982,12700.0
2014-09-16 10:20:00,127.4,127.5,127.35,127.4,6000.0,116.7257,116.8173,116.6799,116.7257,6000.0
2014-09-16 10:30:00,127.47,127.6,127.37,127.56,7800.0,116.7898,116.9089,116.6982,116.8723,7800.0
2014-09-16 10:40:00,127.56,127.63,127.36,127.58,5700.0,116.8723,116.9364,116.689,116.8906,5700.0
2014-09-16 10:50:00,127.56,127.56,127.24,127.38,8300.0,116.8723,116.8723,116.5791,116.7074,8300.0
2014-09-16 11:00:00,127.39,127.42,126.99,127.13,14300.0,116.7165,116.744,116.35,116.4783,14300.0
2014-09-16 11:10:00,127.09,127.09,126.86,126.92,5400.0,116.4417,116.4417,116.2309,116.2859,5400.0
2014-09-16 11:20:00,126.97,127.42,126.97,127.38,5900.0,116.3317,116.744,116.3317,116.7074,5900.0
2014-09-16 11:30:00,127.38,127.72,127.38,127.58,6400.0,116.7074,117.0189,116.7074,116.8906,6400.0
2014-09-16 11:40:00,127.58,127.74,127.5,127.74,7800.0,116.8906,117.0372,116.8173,117.0372,7800.0
2014-09-16 11:50:00,127.77,128.06,127.77,127.96,4800.0,117.0647,117.3304,117.0647,117.2388,4800.0
2014-09-16 12:00:00,127.96,128.29,127.94,128.2,7300.0,117.2388,117.5411,117.2205,117.4587,7300.0
2014-09-16 12:10:00,128.23,128.44,128.23,128.37,2400.0,117.4862,117.6786,117.4862,117.6144,2400.0
2014-09-16 12:20:00,128.42,128.49,128.4,128.45,1400.0,117.6602,117.7244,117.6419,117.6877,1400.0
2014-09-16 12:30:00,128.47,128.55,128.42,128.48,2000.0,117.706,117.7793,117.6602,117.7152,2000.0
2014-09-16 12:40:00,128.49,128.51,128.44,128.45,1200.0,117.7244,117.7427,117.6786,117.6877,1200.0
2014-09-16 12:50:00,128.41,128.53,128.41,128.48,1500.0,117.6511,117.761,117.6511,117.7152,1500.0
2014-09-16 13:00:00,128.53,128.58,128.41,128.46,4800.0,117.761,117.8068,117.6511,117.6969,4800.0
2014-09-16 13:10:00,128.47,128.56,128.46,128.56,4100.0,117.706,117.7885,117.6969,117.7885,4100.0
2014-09-16 13:20:00,128.54,128.62,128.45,128.55,1900.0,117.7702,117.8435,117.6877,117.7793,1900.0
2014-09-16 13:30:00,128.58,128.66,128.49,128.6,3700.0,117.8068,117.8801,117.7244,117.8252,3700.0
2014-09-16 13:40:00,128.59,128.71,128.57,128.71,1100.0,117.816,117.9259,117.7977,117.9259,1100.0
2014-09-16 13:50:00,128.67,128.67,128.57,128.58,3900.0,117.8893,117.8893,117.7977,117.8068,3900.0
2014-09-16 14:00:00,128.6,128.67,128.56,128.57,3300.0,117.8252,117.8893,117.7885,117.7977,3300.0
2014-09-16 14:10:00,128.49,128.6,128.4,128.4,3900.0,117.7244,117.8252,117.6419,117.6419,3900.0
2014-09-16 14:20:00,128.43,128.6,128.43,128.56,2700.0,117.6694,117.8252,117.6694,117.7885,2700.0
2014-09-16 14:30:00,128.51,128.56,128.46,128.46,3200.0,117.7427,117.7885,117.6969,117.6969,3200.0
2014-09-16 14:40:00,128.46,128.52,128.43,128.45,2000.0,117.6969,117.7519,117.6694,117.6877,2000.0
2014-09-16 14:50:00,128.38,128.39,128.27,128.27,4100.0,117.6236,117.6327,117.5228,117.5228,4100.0
2014-09-16 15:00:00,128.33,128.36,128.23,128.27,6000.0,117.5778,117.6053,117.4862,117.5228,6000.0
2014-09-16 15:10:00,128.32,128.37,128.26,128.32,5300.0,117.5686,117.6144,117.5136,117.5686,5300.0
2014-09-16 15:20:00,128.33,128.4,128.26,128.28,6500.0,117.5778,117.6419,117.5136,117.532,6500.0
2014-09-16 15:30:00,128.26,128.3,128.21,128.25,10400.0,117.5136,117.5503,117.4678,117.5045,10400.0
2014-09-16 15:40:00,128.27,128.41,128.26,128.34,21300.0,117.5228,117.6511,117.5136,117.5869,21300.0
2014-09-16 15:50:00,128.34,128.42,128.25,128.37,28900.0,117.5869,117.6602,117.5045,117.6144,28900.0
2014-09-17 09:30:00,129.09,129.13,128.72,128.83,13500.0,118.2741,118.3107,117.9351,118.0359,13500.0
2014-09-17 09:40:00,128.57,129.37,128.51,129.31,10900.0,117.7977,118.5306,117.7427,118.4757,10900.0
2014-09-17 09:50:00,129.47,129.63,129.38,129.51,4100.0,118.6223,118.7689,118.5398,118.6589,4100.0
2014-09-17 10:00:00,129.56,130.3,129.56,129.93,26800.0,118.7047,119.3827,118.7047,119.0437,26800.0
2014-09-17 10:10:00,129.92,130.08,129.75,130.08,10400.0,119.0346,119.1812,118.8788,119.1812,10400.0
2014-09-17 10:20:00,130.01,130.03,129.72,129.83,5400.0,119.117,119.1353,118.8513,118.9521,5400.0
2014-09-17 10:30:00,129.9,129.96,129.74,129.81,4100.0,119.0162,119.0712,118.8696,118.9338,4100.0
2014-09-17 10:40:00,129.83,129.96,129.61,129.72,11300.0,118.9521,119.0712,118.7505,118.8513,11300.0
2014-09-17 10:50:00,129.72,129.72,129.23,129.45,4700.0,118.8513,118.8513,118.4024,118.6039,4700.0
2014-09-17 11:00:00,129.4,129.56,129.4,129.48,6700.0,118.5581,118.7047,118.5581,118.6314,6700.0
2014-09-17 11:10:00,129.5,129.65,129.43,129.5,6700.0,118.6497,118.7872,118.5856,118.6497,6700.0
2014-09-17 11:20:00,129.5,129.54,129.2,129.31,22100.0,118.6497,118.6864,118.3749,118.4757,22100.0
2014-09-17 11:30:00,129.33,129.37,128.97,129.03,2600.0,118.494,118.5306,118.1642,118.2191,2600.0
2014-09-17 11:40:00,129.02,129.11,128.83,128.94,5300.0,118.21,118.2924,118.0359,118.1367,5300.0
2014-09-17 11:50:00,128.93,129.09,128.82,128.82,8400.0,118.1275,118.2741,118.0267,118.0267,8400.0
2014-09-17 12:00:00,128.82,129.11,128.82,129.01,23100.0,118.0267,118.2924,118.0267,118.2008,23100.0
2014-09-17 12:10:00,128.97,128.97,128.86,128.86,1700.0,118.1642,118.1642,118.0634,118.0634,1700.0
2014-09-17 12:20:00,128.8,128.8,128.6,128.62,2400.0,118.0084,118.0084,117.8252,117.8435,2400.0
2014-09-17 12:30:00,128.61,128.94,128.59,128.94,1600.0,117.8343,118.1367,117.816,118.1367,1600.0
2014-09-17 12:40:00,128.88,129.07,128.83,128.86,5600.0,118.0817,118.2558,118.0359,118.0634,5600.0
2014-09-17 12:50:00,128.78,128.93,128.76,128.93,1800.0,117.9901,118.1275,117.9717,118.1275,1800.0
2014-09-17 13:00:00,128.88,128.93,128.83,128.85,5700.0,118.0817,118.1275,118.0359,118.0542,5700.0
2014-09-17 13:10:00,128.95,128.96,128.4,128.45,18300.0,118.1458,118.155,117.6419,117.6877,18300.0
2014-09-17 13:20:00,128.4,128.4,128.1,128.2,5700.0,117.6419,117.6419,117.367,117.4587,5700.0
2014-09-17 13:30:00,128.25,128.49,128.14,128.46,2800.0,117.5045,117.7244,117.4037,117.6969,2800.0
2014-09-17 13:40:00,128.53,128.59,128.38,128.57,22400.0,117.761,117.816,117.6236,117.7977,22400.0
2014-09-17 13:50:00,128.61,128.82,128.61,128.78,2100.0,117.8343,118.0267,117.8343,117.9901,2100.0
2014-09-17 14:00:00,128.85,128.96,128.05,128.48,19200.0,118.0542,118.155,117.3212,117.7152,19200.0
2014-09-17 14:10:00,128.54,129.03,128.54,128.95,8700.0,117.7702,118.2191,117.7702,118.1458,8700.0
2014-09-17 14:20:00,128.95,129.29,128.83,129.29,7900.0,118.1458,118.4573,118.0359,118.4573,7900.0
2014-09-17 14:30:00,129.24,129.24,129.05,129.05,4100.0,118.4115,118.4115,118.2374,118.2374,4100.0
2014-09-17 14:40:00,129.09,129.11,128.7,128.91,8700.0,118.2741,118.2924,117.9168,118.1092,8700.0
2014-09-17 14:50:00,128.93,129.14,128.86,129.01,5000.0,118.1275,118.3199,118.0634,118.2008,5000.0
2014-09-17 15:00:00,129.01,129.44,128.89,129.33,8800.0,118.2008,118.5948,118.0909,118.494,8800.0
2014-09-17 15:10:00,129.32,129.39,129.2,129.2,9300.0,118.4848,118.549,118.3749,118.3749,9300.0
2014-09-17 15:20:00,129.19,129.19,128.78,129.01,10000.0,118.3657,118.3657,117.9901,118.2008,10000.0
2014-09-17 15:30:00,128.99,129.0,128.5,128.51,10100.0,118.1825,118.1916,117.7335,117.7427,10100.0
2014-09-17 15:40:00,128.53,128.63,128.37,128.44,16400.0,117.761,117.8526,117.6144,117.6786,16400.0
2014-09-17 15:50:00,128.46,128.55,128.35,128.4,23700.0,117.6969,117.7793,117.5961,117.6419,23700.0
2014-09-18 09:30:00,129.37,129.37,128.02,128.05,11800.0,118.5306,118.5306,117.2937,117.3212,11800.0
2014-09-18 09:40:00,128.05,128.51,128.05,128.11,7900.0,117.3212,117.7427,117.3212,117.3762,7900.0
2014-09-18 09:50:00,128.1,128.41,128.0,128.0,22800.0,117.367,117.6511,117.2754,117.2754,22800.0
2014-09-18 10:00:00,128.0,128.41,127.9,128.28,11600.0,117.2754,117.6511,117.1838,117.532,11600.0
2014-09-18 10:10:00,128.23,128.23,127.8,127.8,6800.0,117.4862,117.4862,117.0922,117.0922,6800.0
2014-09-18 10:20:00,127.8,127.96,127.49,127.49,12200.0,117.0922,117.2388,116.8082,116.8082,12200.0
2014-09-18 10:30:00,127.63,128.09,127.5,128.03,16800.0,116.9364,117.3579,116.8173,117.3029,16800.0
2014-09-18 10:40:00,127.96,128.16,127.87,128.07,15100.0,117.2388,117.422,117.1563,117.3396,15100.0
2014-09-18 10:50:00,128.08,128.26,127.89,128.01,9600.0,117.3487,117.5136,117.1746,117.2846,9600.0
2014-09-18 11:00:00,128.03,128.2,128.0,128.2,12000.0,117.3029,117.4587,117.2754,117.4587,12000.0
2014-09-18 11:10:00,128.22,128.22,127.93,127.98,15800.0,117.477,117.477,117.2113,117.2571,15800.0
2014-09-18 11:20:00,128.0,128.07,127.91,127.91,10100.0,117.2754,117.3396,117.193,117.193,10100.0
2014-09-18 11:30:00,127.91,128.1,127.9,127.95,12800.0,117.193,117.367,117.1838,117.2296,12800.0
2014-09-18 11:40:00,127.95,128.06,127.9,128.0,12400.0,117.2296,117.3304,117.1838,117.2754,12400.0
2014-09-18 11:50:00,127.96,128.02,127.9,127.98,18400.0,117.2388,117.2937,117.1838,117.2571,18400.0
2014-09-18 12:00:00,127.97,128.11,127.97,128.07,15700.0,117.2479,117.3762,117.2479,117.3396,15700.0
2014-09-18 12:10:00,128.08,128.11,127.97,128.0,7400.0,117.3487,117.3762,117.2479,117.2754,7400.0
2014-09-18 12:20:00,127.99,128.04,127.9,128.0,13500.0,117.2663,117.3121,117.1838,117.2754,13500.0
2014-09-18 12:30:00,127.99,128.1,127.93,128.08,9400.0,117.2663,117.367,117.2113,117.3487,9400.0
2014-09-18 12:40:00,128.02,128.04,127.99,128.02,9200.0,117.2937,117.3121,117.2663,117.2937,9200.0
2014-09-18 12:50:00,128.0,128.09,127.78,127.88,16500.0,117.2754,117.3579,117.0739,117.1655,16500.0
2014-09-18 13:00:00,127.92,128.0,127.92,127.95,6800.0,117.2021,117.2754,117.2021,117.2296,6800.0
2014-09-18 13:10:00,127.92,128.0,127.92,127.98,4600.0,117.2021,117.2754,117.2021,117.2571,4600.0
2014-09-18 13:20:00,127.97,128.0,127.91,128.0,10300.0,117.2479,117.2754,117.193,117.2754,10300.0
2014-09-18 13:30:00,127.98,128.0,127.98,127.99,16200.0,117.2571,117.2754,117.2571,117.2663,16200.0
2014-09-18 13:40:00,128.0,128.12,128.0,128.02,13300.0,117.2754,117.3854,117.2754,117.2937,13300.0
2014-09-18 13:50:00,128.03,128.11,127.98,128.0,19400.0,117.3029,117.3762,117.2571,117.2754,19400.0
2014-09-18 14:00:00,128.0,128.01,127.96,128.0,20200.0,117.2754,117.2846,117.2388,117.2754,20200.0
2014-09-18 14:10:00,127.96,128.05,127.95,127.97,6700.0,117.2388,117.3212,117.2296,117.2479,6700.0
2014-09-18 14:20:00,127.94,127.98,127.89,127.91,4200.0,117.2205,117.2571,117.1746,117.193,4200.0
2014-09-18 14:30:00,127.91,128.03,127.91,128.0,6100.0,117.193,117.3029,117.193,117.2754,6100.0
2014-09-18 14:40:00,128.01,128.05,127.99,128.0,4500.0,117.2846,117.3212,117.2663,117.2754,4500.0
2014-09-18 14:50:00,128.03,128.11,127.96,128.06,7800.0,117.3029,117.3762,117.2388,117.3304,7800.0
2014-09-18 15:00:00,128.06,128.07,127.97,128.04,4400.0,117.3304,117.3396,117.2479,117.3121,4400.0
2014-09-18 15:10:00,128.04,128.07,128.0,128.01,6800.0,117.3121,117.3396,117.2754,117.2846,6800.0
2014-09-18 15:20:00,128.03,128.06,128.0,128.04,10200.0,117.3029,117.3304,117.2754,117.3121,10200.0
2014-09-18 15:30:00,128.06,128.29,128.04,128.29,16900.0,117.3304,117.5411,117.3121,117.5411,16900.0
2014-09-18 15:40:00,128.34,128.34,128.09,128.17,24900.0,117.5869,117.5869,117.3579,117.4312,24900.0
2014-09-18 15:50:00,128.18,128.37,128.16,128.31,46900.0,117.4403,117.6144,117.422,117.5595,46900.0
2014-09-19 09:30:00,128.32,128.83,127.73,127.78,72600.0,117.5686,118.0359,117.028,117.0739,72600.0
2014-09-19 09:40:00,128.05,128.29,127.7,128.27,12000.0,117.3212,117.5411,117.0006,117.5228,12000.0
2014-09-19 09:50:00,128.27,128.27,128.01,128.24,6700.0,117.5228,117.5228,117.2846,117.4953,6700.0
2014-09-19 10:00:00,128.25,128.46,128.21,128.37,7900.0,117.5045,117.6969,117.4678,117.6144,7900.0
2014-09-19 10:10:00,128.35,128.44,128.33,128.35,12500.0,117.5961,117.6786,117.5778,117.5961,12500.0
2014-09-19 10:20:00,128.34,128.34,128.1,128.24,12400.0,117.5869,117.5869,117.367,117.4953,12400.0
2014-09-19 10:30:00,128.14,128.34,128.05,128.05,14300.0,117.4037,117.5869,117.3212,117.3212,14300.0
2014-09-19 10:40:00,128.02,128.09,127.95,128.02,7800.0,117.2937,117.3579,117.2296,117.2937,7800.0
2014-09-19 10:50:00,128.0,128.17,127.95,128.05,9600.0,117.2754,117.4312,117.2296,117.3212,9600.0
2014-09-19 11:00:00,128.09,128.23,128.07,128.17,12500.0,117.3579,117.4862,117.3396,117.4312,12500.0
2014-09-19 11:10:00,128.14,128.19,127.98,128.05,12800.0,117.4037,117.4495,117.2571,117.3212,12800.0
2014-09-19 11:20:00,128.07,128.17,128.07,128.1,8600.0,117.3396,117.4312,117.3396,117.367,8600.0
2014-09-19 11:30:00,128.1,128.33,128.02,128.33,55200.0,117.367,117.5778,117.2937,117.5778,55200.0
2014-09-19 11:40:00,128.32,128.47,128.23,128.26,9400.0,117.5686,117.706,117.4862,117.5136,9400.0
2014-09-19 11:50:00,128.3,128.33,127.98,128.23,69100.0,117.5503,117.5778,117.2571,117.4862,69100.0
2014-09-19 12:00:00,128.25,128.25,128.01,128.03,5900.0,117.5045,117.5045,117.2846,117.3029,5900.0
2014-09-19 12:10:00,128.04,128.1,127.99,128.04,9300.0,117.3121,117.367,117.2663,117.3121,9300.0
2014-09-19 12:20:00,127.99,128.06,127.97,128.02,31300.0,117.2663,117.3304,117.2479,117.2937,31300.0
2014-09-19 12:30:00,128.01,128.04,127.92,127.99,7200.0,117.2846,117.3121,117.2021,117.2663,7200.0
2014-09-19 12:40:00,128.0,128.0,127.8,127.86,5500.0,117.2754,117.2754,117.0922,117.1472,5500.0
2014-09-19 12:50:00,127.79,127.79,127.6,127.78,8100.0,117.083,117.083,116.9089,117.0739,8100.0
2014-09-19 13:00:00,127.74,127.78,127.4,127.43,3100.0,117.0372,117.0739,116.7257,116.7532,3100.0
2014-09-19 13:10:00,127.48,127.48,127.19,127.43,5000.0,116.799,116.799,116.5333,116.7532,5000.0
2014-09-19 13:20:00,127.43,127.58,127.37,127.55,4000.0,116.7532,116.8906,116.6982,116.8631,4000.0
2014-09-19 13:30:00,127.58,127.71,127.49,127.71,12400.0,116.8906,117.0097,116.8082,117.0097,12400.0
2014-09-19 13:40:00,127.71,127.72,127.55,127.71,4000.0,117.0097,117.0189,116.8631,117.0097,4000.0
2014-09-19 13:50:00,127.72,127.85,127.71,127.76,8300.0,117.0189,117.138,117.0097,117.0555,8300.0
2014-09-19 14:00:00,127.8,127.9,127.76,127.78,5400.0,117.0922,117.1838,117.0555,117.0739,5400.0
2014-09-19 14:10:00,127.82,127.91,127.8,127.91,3100.0,117.1105,117.193,117.0922,117.193,3100.0
2014-09-19 14:20:00,127.96,128.06,127.92,127.96,9000.0,117.2388,117.3304,117.2021,117.2388,9000.0
2014-09-19 14:30:00,128.02,128.16,127.95,128.16,5000.0,117.2937,117.422,117.2296,117.422,5000.0
2014-09-19 14:40:00,128.1,128.17,127.99,128.17,8500.0,117.367,117.4312,117.2663,117.4312,8500.0
2014-09-19 14:50:00,128.15,128.16,128.08,128.13,14000.0,117.4129,117.422,117.3487,117.3945,14000.0
2014-09-19 15:00:00,128.14,128.14,127.99,128.07,39700.0,117.4037,117.4037,117.2663,117.3396,39700.0
2014-09-19 15:10:00,128.12,128.32,128.09,128.3,16900.0,117.3854,117.5686,117.3579,117.5503,16900.0
2014-09-19 15:20:00,128.31,128.32,128.24,128.25,17700.0,117.5595,117.5686,117.4953,117.5045,17700.0
2014-09-19 15:30:00,128.25,128.59,128.25,128.59,29900.0,117.5045,117.816,117.5045,117.816,29900.0
2014-09-19 15:40:00,128.58,128.62,128.41,128.44,54000.0,117.8068,117.8435,117.6511,117.6786,54000.0
2014-09-19 15:50:00,128.43,128.47,128.23,128.33,150800.0,117.6694,117.706,117.4862,117.5778,150800.0
2014-09-22 09:30:00,128.3,128.49,127.9,128.35,21600.0,117.5503,117.7244,117.1838,117.5961,21600.0
2014-09-22 09:40:00,128.49,129.24,128.4,129.24,17000.0,117.7244,118.4115,117.6419,118.4115,17000.0
2014-09-22 09:50:00,129.18,129.87,129.11,129.87,20700.0,118.3566,118.9887,118.2924,118.9887,20700.0
2014-09-22 10:00:00,129.72,129.77,129.29,129.7,24000.0,118.8513,118.8971,118.4573,118.833,24000.0
2014-09-22 10:10:00,129.65,129.68,129.31,129.31,19100.0,118.7872,118.8147,118.4757,118.4757,19100.0
2014-09-22 10:20:00,129.4,129.4,129.2,129.27,10100.0,118.5581,118.5581,118.3749,118.439,10100.0
2014-09-22 10:30:00,129.21,129.43,129.1,129.38,14700.0,118.384,118.5856,118.2833,118.5398,14700.0
2014-09-22 10:40:00,129.3,129.3,129.0,129.0,10400.0,118.4665,118.4665,118.1916,118.1916,10400.0
2014-09-22 10:50:00,129.07,129.25,128.83,129.2,19300.0,118.2558,118.4207,118.0359,118.3749,19300.0
2014-09-22 11:00:00,129.15,129.19,129.01,129.19,9200.0,118.3291,118.3657,118.2008,118.3657,9200.0
2014-09-22 11:10:00,129.15,129.21,128.93,129.07,11600.0,118.3291,118.384,118.1275,118.2558,11600.0
2014-09-22 11:20:00,129.05,129.21,128.97,129.01,8100.0,118.2374,118.384,118.1642,118.2008,8100.0
2014-09-22 11:30:00,129.01,129.11,128.94,129.05,12700.0,118.2008,118.2924,118.1367,118.2374,12700.0
2014-09-22 11:40:00,128.98,129.05,128.74,128.87,14800.0,118.1733,118.2374,117.9534,118.0725,14800.0
2014-09-22 11:50:00,128.87,128.87,128.34,128.5,18900.0,118.0725,118.0725,117.5869,117.7335,18900.0
2014-09-22 12:00:00,128.51,128.68,128.34,128.68,11700.0,117.7427,117.8985,117.5869,117.8985,11700.0
2014-09-22 12:10:00,128.66,128.76,128.58,128.61,11600.0,117.8801,117.9717,117.8068,117.8343,11600.0
2014-09-22 12:20:00,128.57,128.65,128.5,128.6,16800.0,117.7977,117.871,117.7335,117.8252,16800.0
2014-09-22 12:30:00,128.55,128.56,128.45,128.53,4000.0,117.7793,117.7885,117.6877,117.761,4000.0
2014-09-22 12:40:00,128.51,128.69,128.44,128.67,4400.0,117.7427,117.9076,117.6786,117.8893,4400.0
2014-09-22 12:50:00,128.72,128.77,128.58,128.59,7800.0,117.9351,117.9809,117.8068,117.816,7800.0
2014-09-22 13:00:00,128.65,128.72,128.55,128.58,4300.0,117.871,117.9351,117.7793,117.8068,4300.0
2014-09-22 13:10:00,128.64,128.64,128.47,128.64,5700.0,117.8618,117.8618,117.706,117.8618,5700.0
2014-09-22 13:20:00,128.62,128.77,128.47,128.74,7100.0,117.8435,117.9809,117.706,117.9534,7100.0
2014-09-22 13:30:00,128.79,128.79,128.66,128.76,9300.0,117.9992,117.9992,117.8801,117.9717,9300.0
2014-09-22 13:40:00,128.72,128.78,128.68,128.71,5100.0,117.9351,117.9901,117.8985,117.9259,5100.0
2014-09-22 13:50:00,128.72,128.77,128.6,128.62,5100.0,117.9351,117.9809,117.8252,117.8435,5100.0
2014-09-22 14:00:00,128.63,128.72,128.52,128.69,10100.0,117.8526,117.9351,117.7519,117.9076,10100.0
2014-09-22 14:10:00,128.66,128.72,128.41,128.41,10800.0,117.8801,117.9351,117.6511,117.6511,10800.0
2014-09-22 14:20:00,128.46,128.51,128.1,128.25,7900.0,117.6969,117.7427,117.367,117.5045,7900.0
2014-09-22 14:30:00,128.29,128.48,128.27,128.48,22800.0,117.5411,117.7152,117.5228,117.7152,22800.0
2014-09-22 14:40:00,128.5,128.63,128.42,128.5,15100.0,117.7335,117.8526,117.6602,117.7335,15100.0
2014-09-22 14:50:00,128.48,128.61,128.43,128.55,18300.0,117.7152,117.8343,117.6694,117.7793,18300.0
2014-09-22 15:00:00,128.57,128.63,128.48,128.56,9200.0,117.7977,117.8526,117.7152,117.7885,9200.0
2014-09-22 15:10:00,128.57,128.57,128.45,128.55,15800.0,117.7977,117.7977,117.6877,117.7793,15800.0
2014-09-22 15:20:00,128.55,128.56,128.46,128.51,9300.0,117.7793,117.7885,117.6969,117.7427,9300.0
2014-09-22 15:30:00,128.51,128.64,128.45,128.59,12300.0,117.7427,117.8618,117.6877,117.816,12300.0
2014-09-22 15:40:00,128.59,128.72,128.57,128.7,25400.0,117.816,117.9351,117.7977,117.9168,25400.0
2014-09-22 15:50:00,128.7,128.7,128.57,128.63,35100.0,117.9168,117.9168,117.7977,117.8526,35100.0
2014-09-23 09:30:00,127.75,128.16,127.27,128.16,10100.0,117.0464,117.422,116.6066,117.422,10100.0
2014-09-23 09:40:00,128.11,128.4,128.08,128.4,3900.0,117.3762,117.6419,117.3487,117.6419,3900.0
2014-09-23 09:50:00,128.49,128.76,128.4,128.64,6800.0,117.7244,117.9717,117.6419,117.8618,6800.0
2014-09-23 10:00:00,128.66,129.16,128.66,129.06,10800.0,117.8801,118.3382,117.8801,118.2466,10800.0
2014-09-23 10:10:00,129.07,129.25,128.92,129.23,20700.0,118.2558,118.4207,118.1183,118.4024,20700.0
2014-09-23 10:20:00,129.26,129.44,129.11,129.26,18600.0,118.4299,118.5948,118.2924,118.4299,18600.0
2014-09-23 10:30:00,129.25,129.42,129.17,129.4,16700.0,118.4207,118.5764,118.3474,118.5581,16700.0
2014-09-23 10:40:00,129.41,129.56,129.4,129.51,14200.0,118.5673,118.7047,118.5581,118.6589,14200.0
2014-09-23 10:50:00,129.52,129.66,129.52,129.55,11500.0,118.6681,118.7963,118.6681,118.6956,11500.0
2014-09-23 11:00:00,129.57,129.69,129.48,129.58,5500.0,118.7139,118.8238,118.6314,118.723,5500.0
2014-09-23 11:10:00,129.56,129.63,129.42,129.63,11800.0,118.7047,118.7689,118.5764,118.7689,11800.0
2014-09-23 11:20:00,129.63,129.74,129.5,129.53,5200.0,118.7689,118.8696,118.6497,118.6772,5200.0
2014-09-23 11:30:00,129.57,129.77,129.5,129.76,55800.0,118.7139,118.8971,118.6497,118.888,55800.0
2014-09-23 11:40:00,129.77,129.77,129.66,129.77,2300.0,118.8971,118.8971,118.7963,118.8971,2300.0
2014-09-23 11:50:00,129.77,129.8,129.71,129.75,2300.0,118.8971,118.9246,118.8422,118.8788,2300.0
2014-09-23 12:00:00,129.75,129.76,129.64,129.75,5600.0,118.8788,118.888,118.778,118.8788,5600.0
2014-09-23 12:10:00,129.75,129.76,129.65,129.7,8300.0,118.8788,118.888,118.7872,118.833,8300.0
2014-09-23 12:20:00,129.69,129.69,129.31,129.42,5400.0,118.8238,118.8238,118.4757,118.5764,5400.0
2014-09-23 12:30:00,129.37,129.62,129.37,129.61,9900.0,118.5306,118.7597,118.5306,118.7505,9900.0
2014-09-23 12:40:00,129.59,129.72,129.59,129.7,11900.0,118.7322,118.8513,118.7322,118.833,11900.0
2014-09-23 12:50:00,129.67,129.73,129.62,129.64,12500.0,118.8055,118.8605,118.7597,118.778,12500.0
2014-09-23 13:00:00,129.62,129.69,129.51,129.6,3400.0,118.7597,118.8238,118.6589,118.7414,3400.0
2014-09-23 13:10:00,129.51,129.52,129.21,129.33,8400.0,118.6589,118.6681,118.384,118.494,8400.0
2014-09-23 13:20:00,129.32,129.51,129.32,129.51,19600.0,118.4848,118.6589,118.4848,118.6589,19600.0
2014-09-23 13:30:00,129.53,129.68,129.51,129.64,10500.0,118.6772,118.8147,118.6589,118.778,10500.0
2014-09-23 13:40:00,129.65,129.7,129.42,129.46,6300.0,118.7872,118.833,118.5764,118.6131,6300.0
2014-09-23 13:50:00,129.45,129.6,129.42,129.56,27800.0,118.6039,118.7414,118.5764,118.7047,27800.0
2014-09-23 14:00:00,129.56,129.69,129.45,129.45,12200.0,118.7047,118.8238,118.6039,118.6039,12200.0
2014-09-23 14:10:00,129.45,129.59,129.23,129.23,6100.0,118.6039,118.7322,118.4024,118.4024,6100.0
2014-09-23 14:20:00,129.2,129.26,128.98,129.23,7400.0,118.3749,118.4299,118.1733,118.4024,7400.0
2014-09-23 14:30:00,129.25,129.42,129.15,129.41,23000.0,118.4207,118.5764,118.3291,118.5673,23000.0
2014-09-23 14:40:00,129.35,129.42,129.33,129.4,15400.0,118.5123,118.5764,118.494,118.5581,15400.0
2014-09-23 14:50:00,129.37,129.41,129.28,129.39,14700.0,118.5306,118.5673,118.4482,118.549,14700.0
2014-09-23 15:00:00,129.36,129.44,129.25,129.37,12700.0,118.5215,118.5948,118.4207,118.5306,12700.0
2014-09-23 15:10:00,129.36,129.45,129.31,129.37,6900.0,118.5215,118.6039,118.4757,118.5306,6900.0
2014-09-23 15:20:00,129.35,129.63,129.32,129.5,20700.0,118.5123,118.7689,118.4848,118.6497,20700.0
2014-09-23 15:30:00,129.5,129.69,129.5,129.69,18600.0,118.6497,118.8238,118.6497,118.8238,18600.0
2014-09-23 15:40:00,129.68,130.02,129.65,130.0,98600.0,118.8147,119.1262,118.7872,119.1079,98600.0
2014-09-23 15:50:00,130.0,130.12,129.8,130.06,158200.0,119.1079,119.2178,118.9246,119.1628,158200.0
2014-09-24 09:30:00,129.45,130.16,129.35,129.44,6600.0,118.6039,119.2544,118.5123,118.5948,6600.0
2014-09-24 09:40:00,129.58,129.59,129.2,129.5,15300.0,118.723,118.7322,118.3749,118.6497,15300.0
2014-09-24 09:50:00,129.47,129.82,129.46,129.8,15300.0,118.6223,118.9429,118.6131,118.9246,15300.0
2014-09-24 10:00:00,129.75,130.38,129.75,130.28,21200.0,118.8788,119.456,118.8788,119.3644,21200.0
2014-09-24 10:10:00,130.1,130.25,130.0,130.0,12000.0,119.1995,119.3369,119.1079,119.1079,12000.0
2014-09-24 10:20:00,130.0,130.32,129.85,130.25,8300.0,119.1079,119.401,118.9704,119.3369,8300.0
2014-09-24 10:30:00,130.26,130.41,130.23,130.35,6700.0,119.3461,119.4835,119.3186,119.4285,6700.0
2014-09-24 10:40:00,130.44,130.58,130.39,130.39,6900.0,119.511,119.6393,119.4652,119.4652,6900.0
2014-09-24 10:50:00,130.43,131.0,130.39,130.7,16600.0,119.5018,120.0241,119.4652,119.7492,16600.0
2014-09-24 11:00:00,130.67,130.68,130.48,130.65,8500.0,119.7217,119.7309,119.5476,119.7034,8500.0
2014-09-24 11:10:00,130.62,130.7,130.55,130.63,7000.0,119.6759,119.7492,119.6118,119.6851,7000.0
2014-09-24 11:20:00,130.62,130.69,130.44,130.64,17600.0,119.6759,119.74,119.511,119.6942,17600.0
2014-09-24 11:30:00,130.67,130.89,130.63,130.65,15700.0,119.7217,119.9233,119.6851,119.7034,15700.0
2014-09-24 11:40:00,130.64,130.65,130.36,130.36,21700.0,119.6942,119.7034,119.4377,119.4377,21700.0
2014-09-24 11:50:00,130.33,130.59,130.32,130.5,15700.0,119.4102,119.6484,119.401,119.566,15700.0
2014-09-24 12:00:00,130.49,130.61,130.48,130.58,8900.0,119.5568,119.6667,119.5476,119.6393,8900.0
2014-09-24 12:10:00,130.6,130.81,130.59,130.66,27100.0,119.6576,119.85,119.6484,119.7126,27100.0
2014-09-24 12:20:00,130.66,131.23,130.66,131.05,36900.0,119.7126,120.2348,119.7126,120.0699,36900.0
2014-09-24 12:30:00,131.03,131.31,131.02,131.23,26700.0,120.0516,120.3081,120.0424,120.2348,26700.0
2014-09-24 12:40:00,131.23,131.23,131.05,131.12,11500.0,120.2348,120.2348,120.0699,120.134,11500.0
2014-09-24 12:50:00,131.12,131.43,131.05,131.43,17800.0,120.134,120.418,120.0699,120.418,17800.0
2014-09-24 13:00:00,131.39,131.45,131.25,131.37,9800.0,120.3814,120.4364,120.2531,120.3631,9800.0
2014-09-24 13:10:00,131.37,131.79,131.31,131.74,17600.0,120.3631,120.7479,120.3081,120.7021,17600.0
2014-09-24 13:20:00,131.74,131.74,131.5,131.55,8800.0,120.7021,120.7021,120.4822,120.528,8800.0
2014-09-24 13:30:00,131.54,131.65,131.52,131.56,9300.0,120.5188,120.6196,120.5005,120.5371,9300.0
2014-09-24 13:40:00,131.57,131.63,131.53,131.56,8300.0,120.5463,120.6013,120.5097,120.5371,8300.0
2014-09-24 13:50:00,131.53,131.59,131.5,131.53,9000.0,120.5097,120.5646,120.4822,120.5097,9000.0
2014-09-24 14:00:00,131.51,131.6,131.5,131.6,23800.0,120.4913,120.5738,120.4822,120.5738,23800.0
2014-09-24 14:10:00,131.6,131.83,131.54,131.83,29900.0,120.5738,120.7845,120.5188,120.7845,29900.0
2014-09-24 14:20:00,131.83,131.91,131.54,131.84,24200.0,120.7845,120.8578,120.5188,120.7937,24200.0
2014-09-24 14:30:00,131.81,131.83,131.64,131.82,15200.0,120.7662,120.7845,120.6104,120.7754,15200.0
2014-09-24 14:40:00,131.82,131.86,131.65,131.86,18100.0,120.7754,120.812,120.6196,120.812,18100.0
2014-09-24 14:50:00,131.89,132.2,131.89,131.93,36000.0,120.8395,121.1235,120.8395,120.8761,36000.0
2014-09-24 15:00:00,131.93,131.93,131.72,131.91,26600.0,120.8761,120.8761,120.6837,120.8578,26600.0
2014-09-24 15:10:00,131.9,132.04,131.81,131.92,14600.0,120.8487,120.9769,120.7662,120.867,14600.0
2014-09-24 15:20:00,131.87,132.07,131.78,132.05,26900.0,120.8212,121.0044,120.7387,120.9861,26900.0
2014-09-24 15:30:00,132.05,132.23,132.01,132.01,42700.0,120.9861,121.151,120.9494,120.9494,42700.0
2014-09-24 15:40:00,132.04,132.18,131.98,132.08,62400.0,120.9769,121.1052,120.922,121.0136,62400.0
2014-09-24 15:50:00,132.08,132.31,132.06,132.26,150200.0,121.0136,121.2243,120.9953,121.1785,150200.0
2014-09-25 09:30:00,132.29,132.4,131.61,131.86,7700.0,121.206,121.3068,120.583,120.812,7700.0
2014-09-25 09:40:00,131.89,131.89,131.16,131.22,11700.0,120.8395,120.8395,120.1707,120.2256,11700.0
2014-09-25 09:50:00,131.27,131.27,130.95,131.14,5900.0,120.2714,120.2714,119.9783,120.1523,5900.0
2014-09-25 10:00:00,131.09,131.2,131.0,131.18,6200.0,120.1065,120.2073,120.0241,120.189,6200.0
2014-09-25 10:10:00,131.08,131.11,130.68,130.68,6100.0,120.0974,120.1249,119.7309,119.7309,6100.0
2014-09-25 10:20:00,130.69,130.72,130.29,130.69,10300.0,119.74,119.7675,119.3736,119.74,10300.0
2014-09-25 10:30:00,130.64,130.67,130.36,130.55,7700.0,119.6942,119.7217,119.4377,119.6118,7700.0
2014-09-25 10:40:00,130.5,130.6,130.16,130.45,5200.0,119.566,119.6576,119.2544,119.5201,5200.0
2014-09-25 10:50:00,130.41,130.82,130.35,130.82,9700.0,119.4835,119.8591,119.4285,119.8591,9700.0
2014-09-25 11:00:00,130.83,130.92,130.54,130.89,18200.0,119.8683,119.9508,119.6026,119.9233,18200.0
2014-09-25 11:10:00,130.92,130.92,130.73,130.86,10200.0,119.9508,119.9508,119.7767,119.8958,10200.0
2014-09-25 11:20:00,130.92,131.26,130.82,131.18,20300.0,119.9508,120.2623,119.8591,120.189,20300.0
2014-09-25 11:30:00,131.22,131.29,130.95,131.01,21300.0,120.2256,120.2898,119.9783,120.0332,21300.0
2014-09-25 11:40:00,130.99,130.99,130.8,130.8,11600.0,120.0149,120.0149,119.8408,119.8408,11600.0
2014-09-25 11:50:00,130.82,131.0,130.75,130.84,8900.0,119.8591,120.0241,119.795,119.8775,8900.0
2014-09-25 12:00:00,130.84,131.08,130.84,130.85,10000.0,119.8775,120.0974,119.8775,119.8866,10000.0
2014-09-25 12:10:00,130.87,131.25,130.87,130.97,12300.0,119.905,120.2531,119.905,119.9966,12300.0
2014-09-25 12:20:00,130.92,131.0,130.76,130.87,11100.0,119.9508,120.0241,119.8042,119.905,11100.0
2014-09-25 12:30:00,130.85,131.14,130.79,130.97,10500.0,119.8866,120.1523,119.8317,119.9966,10500.0
2014-09-25 12:40:00,130.96,130.99,130.84,130.87,10800.0,119.9874,120.0149,119.8775,119.905,10800.0
2014-09-25 12:50:00,130.87,131.0,130.78,131.0,11700.0,119.905,120.0241,119.8225,120.0241,11700.0
2014-09-25 13:00:00,130.97,131.11,130.89,130.96,20100.0,119.9966,120.1249,119.9233,119.9874,20100.0
2014-09-25 13:10:00,130.96,131.04,130.94,130.95,3500.0,119.9874,120.0607,119.9691,119.9783,3500.0
2014-09-25 13:20:00,130.88,130.9,130.75,130.9,4900.0,119.9141,119.9324,119.795,119.9324,4900.0
2014-09-25 13:30:00,130.88,130.9,130.7,130.72,5800.0,119.9141,119.9324,119.7492,119.7675,5800.0
2014-09-25 13:40:00,130.69,130.88,130.66,130.85,9900.0,119.74,119.9141,119.7126,119.8866,9900.0
2014-09-25 13:50:00,130.87,130.93,130.74,130.87,10600.0,119.905,119.9599,119.7859,119.905,10600.0
2014-09-25 14:00:00,130.85,130.98,130.79,130.94,13700.0,119.8866,120.0057,119.8317,119.9691,13700.0
2014-09-25 14:10:00,130.96,131.02,130.88,131.0,9600.0,119.9874,120.0424,119.9141,120.0241,9600.0
2014-09-25 14:20:00,130.99,131.1,130.94,131.1,10300.0,120.0149,120.1157,119.9691,120.1157,10300.0
2014-09-25 14:30:00,131.07,131.1,130.93,131.02,18400.0,120.0882,120.1157,119.9599,120.0424,18400.0
2014-09-25 14:40:00,131.01,131.11,130.89,131.06,14400.0,120.0332,120.1249,119.9233,120.079,14400.0
2014-09-25 14:50:00,131.06,131.12,130.92,131.03,13900.0,120.079,120.134,119.9508,120.0516,13900.0
2014-09-25 15:00:00,131.03,131.05,130.89,130.89,7900.0,120.0516,120.0699,119.9233,119.9233,7900.0
2014-09-25 15:10:00,130.89,130.89,130.67,130.77,14400.0,119.9233,119.9233,119.7217,119.8133,14400.0
2014-09-25 15:20:00,130.75,130.75,130.53,130.68,7900.0,119.795,119.795,119.5934,119.7309,7900.0
2014-09-25 15:30:00,130.68,130.87,130.61,130.87,21900.0,119.7309,119.905,119.6667,119.905,21900.0
2014-09-25 15:40:00,130.88,131.03,130.85,131.0,31100.0,119.9141,120.0516,119.8866,120.0241,31100.0
2014-09-25 15:50:00,130.97,130.98,130.6,130.62,41500.0,119.9966,120.0057,119.6576,119.6759,41500.0
2014-09-26 09:30:00,130.51,131.2,130.32,131.14,8500.0,119.5751,120.2073,119.401,120.1523,8500.0
2014-09-26 09:40:00,131.13,131.13,130.43,130.61,11000.0,120.1432,120.1432,119.5018,119.6667,11000.0
2014-09-26 09:50:00,130.52,130.73,130.06,130.06,11400.0,119.5843,119.7767,119.1628,119.1628,11400.0
2014-09-26 10:00:00,130.19,130.61,130.0,130.0,9600.0,119.2819,119.6667,119.1079,119.1079,9600.0
2014-09-26 10:10:00,130.0,130.08,129.84,130.0,8700.0,119.1079,119.1812,118.9613,119.1079,8700.0
2014-09-26 10:20:00,130.11,130.36,130.0,130.09,6700.0,119.2086,119.4377,119.1079,119.1903,6700.0
2014-09-26 10:30:00,130.09,130.33,129.92,130.09,6600.0,119.1903,119.4102,119.0346,119.1903,6600.0
2014-09-26 10:40:00,130.08,130.21,129.96,129.96,5200.0,119.1812,119.3003,119.0712,119.0712,5200.0
2014-09-26 10:50:00,129.97,130.17,129.84,130.17,11700.0,119.0804,119.2636,118.9613,119.2636,11700.0
2014-09-26 11:00:00,130.17,130.37,130.17,130.27,6100.0,119.2636,119.4469,119.2636,119.3552,6100.0
2014-09-26 11:10:00,130.22,130.23,130.15,130.19,2200.0,119.3094,119.3186,119.2453,119.2819,2200.0
2014-09-26 11:20:00,130.17,130.22,130.02,130.17,5800.0,119.2636,119.3094,119.1262,119.2636,5800.0
2014-09-26 11:30:00,130.21,130.25,129.96,130.25,5200.0,119.3003,119.3369,119.0712,119.3369,5200.0
2014-09-26 11:40:00,130.24,130.27,130.12,130.27,9800.0,119.3277,119.3552,119.2178,119.3552,9800.0
2014-09-26 11:50:00,130.29,130.37,130.28,130.36,2000.0,119.3736,119.4469,119.3644,119.4377,2000.0
2014-09-26 12:00:00,130.29,130.33,130.21,130.31,5600.0,119.3736,119.4102,119.3003,119.3919,5600.0
2014-09-26 12:10:00,130.29,130.34,130.21,130.34,5800.0,119.3736,119.4194,119.3003,119.4194,5800.0
2014-09-26 12:20:00,130.44,130.46,130.32,130.39,3400.0,119.511,119.5293,119.401,119.4652,3400.0
2014-09-26 12:30:00,130.36,130.44,130.26,130.31,17800.0,119.4377,119.511,119.3461,119.3919,17800.0
2014-09-26 12:40:00,130.34,130.45,130.26,130.41,7400.0,119.4194,119.5201,119.3461,119.4835,7400.0
2014-09-26 12:50:00,130.46,130.48,130.37,130.48,5300.0,119.5293,119.5476,119.4469,119.5476,5300.0
2014-09-26 13:00:00,130.48,130.57,130.48,130.57,3400.0,119.5476,119.6301,119.5476,119.6301,3400.0
2014-09-26 13:10:00,130.58,130.66,130.58,130.65,2900.0,119.6393,119.7126,119.6393,119.7034,2900.0
2014-09-26 13:20:00,130.62,130.69,130.5,130.5,3600.0,119.6759,119.74,119.566,119.566,3600.0
2014-09-26 13:30:00,130.56,130.56,130.43,130.45,2200.0,119.6209,119.6209,119.5018,119.5201,2200.0
2014-09-26 13:40:00,130.46,130.56,130.45,130.56,1900.0,119.5293,119.6209,119.5201,119.6209,1900.0
2014-09-26 13:50:00,130.58,130.59,130.5,130.55,4500.0,119.6393,119.6484,119.566,119.6118,4500.0
2014-09-26 14:00:00,130.52,130.79,130.52,130.79,4000.0,119.5843,119.8317,119.5843,119.8317,4000.0
2014-09-26 14:10:00,130.82,131.11,130.8,131.08,7100.0,119.8591,120.1249,119.8408,120.0974,7100.0
2014-09-26 14:20:00,131.08,131.42,131.03,131.15,23300.0,120.0974,120.4089,120.0516,120.1615,23300.0
2014-09-26 14:30:00,131.15,131.55,130.81,130.96,27200.0,120.1615,120.528,119.85,119.9874,27200.0
2014-09-26 14:40:00,130.95,131.03,130.87,131.0,9900.0,119.9783,120.0516,119.905,120.0241,9900.0
2014-09-26 14:50:00,131.0,131.03,130.86,130.97,5600.0,120.0241,120.0516,119.8958,119.9966,5600.0
2014-09-26 15:00:00,130.96,130.98,130.91,130.95,2900.0,119.9874,120.0057,119.9416,119.9783,2900.0
2014-09-26 15:10:00,130.97,130.98,130.8,130.81,7600.0,119.9966,120.0057,119.8408,119.85,7600.0
2014-09-26 15:20:00,130.79,130.87,130.76,130.86,9800.0,119.8317,119.905,119.8042,119.8958,9800.0
2014-09-26 15:30:00,130.86,130.95,130.76,130.88,13500.0,119.8958,119.9783,119.8042,119.9141,13500.0
2014-09-26 15:40:00,130.88,130.95,130.66,130.71,23300.0,119.9141,119.9783,119.7126,119.7584,23300.0
2014-09-26 15:50:00,130.72,130.94,130.71,130.74,51900.0,119.7675,119.9691,119.7584,119.7859,51900.0
2014-09-29 09:30:00,129.69,130.13,128.92,130.06,11600.0,118.8238,119.227,118.1183,119.1628,11600.0
2014-09-29 09:40:00,130.12,130.34,129.73,130.05,7100.0,119.2178,119.4194,118.8605,119.1537,7100.0
2014-09-29 09:50:00,130.1,130.18,129.92,130.01,7100.0,119.1995,119.2728,119.0346,119.117,7100.0
2014-09-29 10:00:00,130.03,130.06,129.8,129.97,4900.0,119.1353,119.1628,118.9246,119.0804,4900.0
2014-09-29 10:10:00,129.94,130.35,129.93,130.35,9300.0,119.0529,119.4285,119.0437,119.4285,9300.0
2014-09-29 10:20:00,130.4,130.46,130.13,130.24,9600.0,119.4743,119.5293,119.227,119.3277,9600.0
2014-09-29 10:30:00,130.22,130.31,130.13,130.21,4800.0,119.3094,119.3919,119.227,119.3003,4800.0
2014-09-29 10:40:00,130.14,130.24,130.01,130.24,19400.0,119.2361,119.3277,119.117,119.3277,19400.0
2014-09-29 10:50:00,130.26,130.27,130.11,130.19,4900.0,119.3461,119.3552,119.2086,119.2819,4900.0
2014-09-29 11:00:00,130.19,130.25,130.09,130.12,6800.0,119.2819,119.3369,119.1903,119.2178,6800.0
2014-09-29 11:10:00,130.19,130.31,130.18,130.27,28300.0,119.2819,119.3919,119.2728,119.3552,28300.0
2014-09-29 11:20:00,130.25,130.27,130.1,130.17,6300.0,119.3369,119.3552,119.1995,119.2636,6300.0
2014-09-29 11:30:00,130.18,130.19,130.02,130.02,3300.0,119.2728,119.2819,119.1262,119.1262,3300.0
2014-09-29 11:40:00,130.02,130.07,129.99,129.99,9100.0,119.1262,119.172,119.0987,119.0987,9100.0
2014-09-29 11:50:00,130.01,130.16,129.95,130.06,12500.0,119.117,119.2544,119.062,119.1628,12500.0
2014-09-29 12:00:00,130.12,130.26,130.06,130.2,6300.0,119.2178,119.3461,119.1628,119.2911,6300.0
2014-09-29 12:10:00,130.19,130.19,129.98,130.04,3800.0,119.2819,119.2819,119.0895,119.1445,3800.0
2014-09-29 12:20:00,130.09,130.14,129.86,129.89,5500.0,119.1903,119.2361,118.9796,119.0071,5500.0
2014-09-29 12:30:00,129.83,129.88,129.72,129.78,2100.0,118.9521,118.9979,118.8513,118.9063,2100.0
2014-09-29 12:40:00,129.78,129.83,129.71,129.76,5800.0,118.9063,118.9521,118.8422,118.888,5800.0
2014-09-29 12:50:00,129.74,129.89,129.74,129.82,1800.0,118.8696,119.0071,118.8696,118.9429,1800.0
2014-09-29 13:00:00,129.8,129.88,129.74,129.79,8200.0,118.9246,118.9979,118.8696,118.9154,8200.0
2014-09-29 13:10:00,129.81,129.94,129.81,129.87,1400.0,118.9338,119.0529,118.9338,118.9887,1400.0
2014-09-29 13:20:00,129.91,129.93,129.77,129.89,4500.0,119.0254,119.0437,118.8971,119.0071,4500.0
2014-09-29 13:30:00,129.93,130.06,129.88,129.9,16600.0,119.0437,119.1628,118.9979,119.0162,16600.0
2014-09-29 13:40:00,129.91,129.92,129.67,129.7,4600.0,119.0254,119.0346,118.8055,118.833,4600.0
2014-09-29 13:50:00,129.73,129.82,129.66,129.71,5400.0,118.8605,118.9429,118.7963,118.8422,5400.0
2014-09-29 14:00:00,129.7,129.81,129.5,129.54,5200.0,118.833,118.9338,118.6497,118.6864,5200.0
2014-09-29 14:10:00,129.56,129.59,129.44,129.46,5000.0,118.7047,118.7322,118.5948,118.6131,5000.0
2014-09-29 14:20:00,129.41,129.48,129.37,129.39,4500.0,118.5673,118.6314,118.5306,118.549,4500.0
2014-09-29 14:30:00,129.43,129.76,129.36,129.75,16400.0,118.5856,118.888,118.5215,118.8788,16400.0
2014-09-29 14:40:00,129.75,129.79,129.56,129.68,6400.0,118.8788,118.9154,118.7047,118.8147,6400.0
2014-09-29 14:50:00,129.69,129.78,129.55,129.78,5800.0,118.8238,118.9063,118.6956,118.9063,5800.0
2014-09-29 15:00:00,129.79,129.79,129.64,129.7,4700.0,118.9154,118.9154,118.778,118.833,4700.0
2014-09-29 15:10:00,129.68,129.93,129.68,129.88,7100.0,118.8147,119.0437,118.8147,118.9979,7100.0
2014-09-29 15:20:00,129.87,129.98,129.83,129.87,14500.0,118.9887,119.0895,118.9521,118.9887,14500.0
2014-09-29 15:30:00,129.88,129.93,129.79,129.81,13400.0,118.9979,119.0437,118.9154,118.9338,13400.0
2014-09-29 15:40:00,129.81,129.81,129.58,129.73,20500.0,118.9338,118.9338,118.723,118.8605,20500.0
2014-09-29 15:50:00,129.74,129.83,129.61,129.69,34500.0,118.8696,118.9521,118.7505,118.8238,34500.0
2014-09-30 09:30:00,130.01,130.53,129.35,129.37,12500.0,119.117,119.5934,118.5123,118.5306,12500.0
2014-09-30 09:40:00,129.34,129.37,128.98,129.25,6000.0,118.5032,118.5306,118.1733,118.4207,6000.0
2014-09-30 09:50:00,129.2,129.2,128.84,129.11,14300.0,118.3749,118.3749,118.045,118.2924,14300.0
2014-09-30 10:00:00,129.02,129.24,128.85,129.23,7300.0,118.21,118.4115,118.0542,118.4024,7300.0
2014-09-30 10:10:00,129.16,129.24,129.06,129.14,3700.0,118.3382,118.4115,118.2466,118.3199,3700.0
2014-09-30 10:20:00,129.25,129.29,129.01,129.01,3200.0,118.4207,118.4573,118.2008,118.2008,3200.0
2014-09-30 10:30:00,129.1,129.29,129.1,129.24,2700.0,118.2833,118.4573,118.2833,118.4115,2700.0
2014-09-30 10:40:00,129.19,129.5,129.19,129.43,2300.0,118.3657,118.6497,118.3657,118.5856,2300.0
2014-09-30 10:50:00,129.48,129.48,129.23,129.32,6800.0,118.6314,118.6314,118.4024,118.4848,6800.0
2014-09-30 11:00:00,129.32,129.47,129.26,129.47,8300.0,118.4848,118.6223,118.4299,118.6223,8300.0
2014-09-30 11:10:00,129.5,129.51,129.33,129.34,3900.0,118.6497,118.6589,118.494,118.5032,3900.0
2014-09-30 11:20:00,129.37,129.53,129.34,129.5,2900.0,118.5306,118.6772,118.5032,118.6497,2900.0
2014-09-30 11:30:00,129.5,129.5,129.34,129.37,2600.0,118.6497,118.6497,118.5032,118.5306,2600.0
2014-09-30 11:40:00,129.31,129.31,129.19,129.24,3500.0,118.4757,118.4757,118.3657,118.4115,3500.0
2014-09-30 11:50:00,129.3,129.31,129.09,129.16,3800.0,118.4665,118.4757,118.2741,118.3382,3800.0
2014-09-30 12:00:00,129.26,129.26,129.1,129.19,8700.0,118.4299,118.4299,118.2833,118.3657,8700.0
2014-09-30 12:10:00,129.21,129.29,128.95,128.97,18200.0,118.384,118.4573,118.1458,118.1642,18200.0
2014-09-30 12:20:00,128.99,129.01,128.68,128.75,8000.0,118.1825,118.2008,117.8985,117.9626,8000.0
2014-09-30 12:30:00,128.72,128.75,128.42,128.49,4900.0,117.9351,117.9626,117.6602,117.7244,4900.0
2014-09-30 12:40:00,128.47,128.71,128.47,128.65,10700.0,117.706,117.9259,117.706,117.871,10700.0
2014-09-30 12:50:00,128.65,128.73,128.62,128.64,12700.0,117.871,117.9443,117.8435,117.8618,12700.0
2014-09-30 13:00:00,128.65,128.9,128.63,128.87,16600.0,117.871,118.1,117.8526,118.0725,16600.0
2014-09-30 13:10:00,128.78,128.9,128.76,128.9,2700.0,117.9901,118.1,117.9717,118.1,2700.0
2014-09-30 13:20:00,128.85,128.89,128.73,128.73,9900.0,118.0542,118.0909,117.9443,117.9443,9900.0
2014-09-30 13:30:00,128.77,128.83,128.68,128.74,6000.0,117.9809,118.0359,117.8985,117.9534,6000.0
2014-09-30 13:40:00,128.74,128.75,128.35,128.38,14300.0,117.9534,117.9626,117.5961,117.6236,14300.0
2014-09-30 13:50:00,128.38,128.53,128.37,128.47,3800.0,117.6236,117.761,117.6144,117.706,3800.0
2014-09-30 14:00:00,128.5,128.59,128.39,128.52,8200.0,117.7335,117.816,117.6327,117.7519,8200.0
2014-09-30 14:10:00,128.57,128.6,128.46,128.51,10600.0,117.7977,117.8252,117.6969,117.7427,10600.0
2014-09-30 14:20:00,128.52,128.68,128.45,128.68,14800.0,117.7519,117.8985,117.6877,117.8985,14800.0
2014-09-30 14:30:00,128.69,128.76,128.49,128.56,8600.0,117.9076,117.9717,117.7244,117.7885,8600.0
2014-09-30 14:40:00,128.56,128.56,128.44,128.55,5100.0,117.7885,117.7885,117.6786,117.7793,5100.0
2014-09-30 14:50:00,128.53,128.59,128.49,128.5,6500.0,117.761,117.816,117.7244,117.7335,6500.0
2014-09-30 15:00:00,128.5,128.54,128.43,128.51,11800.0,117.7335,117.7702,117.6694,117.7427,11800.0
2014-09-30 15:10:00,128.52,128.67,128.48,128.67,10300.0,117.7519,117.8893,117.7152,117.8893,10300.0
2014-09-30 15:20:00,128.7,128.88,128.7,128.73,15100.0,117.9168,118.0817,117.9168,117.9443,15100.0
2014-09-30 15:30:00,128.77,128.97,128.74,128.85,20500.0,117.9809,118.1642,117.9534,118.0542,20500.0
2014-09-30 15:40:00,128.86,128.99,128.86,128.9,31100.0,118.0634,118.1825,118.0634,118.1,31100.0
2014-09-30 15:50:00,128.93,129.04,128.88,128.94,77400.0,118.1275,118.2283,118.0817,118.1367,77400.0
2014-10-01 09:30:00,128.65,128.65,128.03,128.31,9600.0,117.871,117.871,117.3029,117.5595,9600.0
2014-10-01 09:40:00,128.34,128.43,128.14,128.18,12100.0,117.5869,117.6694,117.4037,117.4403,12100.0
2014-10-01 09:50:00,128.02,128.17,128.0,128.09,6500.0,117.2937,117.4312,117.2754,117.3579,6500.0
2014-10-01 10:00:00,128.14,128.14,127.42,127.64,10400.0,117.4037,117.4037,116.744,116.9456,10400.0
2014-10-01 10:10:00,127.55,127.56,127.28,127.38,12600.0,116.8631,116.8723,116.6158,116.7074,12600.0
2014-10-01 10:20:00,127.39,127.44,126.96,126.99,33100.0,116.7165,116.7623,116.3226,116.35,33100.0
2014-10-01 10:30:00,126.96,127.0,126.76,127.0,16400.0,116.3226,116.3592,116.1393,116.3592,16400.0
2014-10-01 10:40:00,126.97,127.4,126.97,127.15,10400.0,116.3317,116.7257,116.3317,116.4966,10400.0
2014-10-01 10:50:00,127.15,127.43,127.02,127.04,16300.0,116.4966,116.7532,116.3775,116.3959,16300.0
2014-10-01 11:00:00,127.1,127.52,126.99,127.42,7600.0,116.4508,116.8356,116.35,116.744,7600.0
2014-10-01 11:10:00,127.44,127.5,127.27,127.47,10100.0,116.7623,116.8173,116.6066,116.7898,10100.0
2014-10-01 11:20:00,127.52,127.57,127.43,127.52,16900.0,116.8356,116.8815,116.7532,116.8356,16900.0
2014-10-01 11:30:00,127.54,127.77,127.5,127.62,9100.0,116.854,117.0647,116.8173,116.9273,9100.0
2014-10-01 11:40:00,127.6,127.63,127.33,127.38,5300.0,116.9089,116.9364,116.6616,116.7074,5300.0
2014-10-01 11:50:00,127.38,127.65,127.35,127.63,3300.0,116.7074,116.9547,116.6799,116.9364,3300.0
2014-10-01 12:00:00,127.63,127.67,127.49,127.65,9600.0,116.9364,116.9731,116.8082,116.9547,9600.0
2014-10-01 12:10:00,127.61,127.67,127.33,127.37,4700.0,116.9181,116.9731,116.6616,116.6982,4700.0
2014-10-01 12:20:00,127.33,127.43,127.2,127.32,12900.0,116.6616,116.7532,116.5425,116.6524,12900.0
2014-10-01 12:30:00,127.31,127.31,127.07,127.07,5400.0,116.6432,116.6432,116.4233,116.4233,5400.0
2014-10-01 12:40:00,127.08,127.11,126.65,126.68,7400.0,116.4325,116.46,116.0385,116.066,7400.0
2014-10-01 12:50:00,126.61,126.62,125.49,126.31,34400.0,116.0019,116.011,114.9757,115.727,34400.0
2014-10-01 13:00:00,126.3,126.42,126.05,126.05,11000.0,115.7179,115.8278,115.4888,115.4888,11000.0
2014-10-01 13:10:00,126.05,126.25,126.03,126.07,9800.0,115.4888,115.672,115.4705,115.5071,9800.0
2014-10-01 13:20:00,126.02,126.07,125.85,125.89,13700.0,115.4613,115.5071,115.3056,115.3422,13700.0
2014-10-01 13:30:00,125.89,125.95,125.56,125.56,38800.0,115.3422,115.3972,115.0399,115.0399,38800.0
2014-10-01 13:40:00,125.56,125.64,125.38,125.56,14600.0,115.0399,115.1132,114.8749,115.0399,14600.0
2014-10-01 13:50:00,125.57,125.71,125.51,125.58,7900.0,115.049,115.1773,114.9941,115.0582,7900.0
2014-10-01 14:00:00,125.58,125.66,125.42,125.61,25600.0,115.0582,115.1315,114.9116,115.0857,25600.0
2014-10-01 14:10:00,125.55,125.64,125.3,125.36,26900.0,115.0307,115.1132,114.8016,114.8566,26900.0
2014-10-01 14:20:00,125.36,125.59,125.34,125.54,9400.0,114.8566,115.0673,114.8383,115.0215,9400.0
2014-10-01 14:30:00,125.59,125.75,125.56,125.72,8600.0,115.0673,115.2139,115.0399,115.1865,8600.0
2014-10-01 14:40:00,125.73,125.78,125.62,125.64,21900.0,115.1956,115.2414,115.0948,115.1132,21900.0
2014-10-01 14:50:00,125.61,125.61,125.25,125.34,29400.0,115.0857,115.0857,114.7558,114.8383,29400.0
2014-10-01 15:00:00,125.35,125.41,124.95,125.02,22100.0,114.8475,114.9024,114.481,114.5451,22100.0
2014-10-01 15:10:00,125.04,125.16,124.93,124.99,28100.0,114.5634,114.6734,114.4626,114.5176,28100.0
2014-10-01 15:20:00,125.01,125.09,124.85,124.96,35600.0,114.5359,114.6092,114.3893,114.4901,35600.0
2014-10-01 15:30:00,124.95,125.02,124.51,124.99,52500.0,114.481,114.5451,114.0778,114.5176,52500.0
2014-10-01 15:40:00,125.01,125.76,124.96,125.63,61900.0,114.5359,115.2231,114.4901,115.104,61900.0
2014-10-01 15:50:00,125.62,125.62,125.34,125.39,82500.0,115.0948,115.0948,114.8383,114.8841,82500.0
2014-10-02 09:30:00,124.99,125.23,124.66,125.19,26200.0,114.5176,114.7375,114.2153,114.7009,26200.0
2014-10-02 09:40:00,124.98,125.21,124.84,125.06,8700.0,114.5085,114.7192,114.3802,114.5818,8700.0
2014-10-02 09:50:00,125.2,125.31,124.35,124.35,10200.0,114.71,114.8108,113.9312,113.9312,10200.0
2014-10-02 10:00:00,124.29,124.51,124.01,124.31,19900.0,113.8763,114.0778,113.6197,113.8946,19900.0
2014-10-02 10:10:00,124.32,124.39,123.93,124.04,17600.0,113.9038,113.9679,113.5464,113.6472,17600.0
2014-10-02 10:20:00,123.94,124.29,123.94,124.05,8400.0,113.5556,113.8763,113.5556,113.6564,8400.0
2014-10-02 10:30:00,124.0,124.0,123.33,123.61,14100.0,113.6106,113.6106,112.9967,113.2532,14100.0
2014-10-02 10:40:00,123.56,123.56,123.19,123.49,6900.0,113.2074,113.2074,112.8684,113.1433,6900.0
2014-10-02 10:50:00,123.45,123.49,123.02,123.07,11500.0,113.1066,113.1433,112.7127,112.7585,11500.0
2014-10-02 11:00:00,123.04,123.29,122.95,123.0,12300.0,112.731,112.9601,112.6485,112.6944,12300.0
2014-10-02 11:10:00,123.05,123.34,123.05,123.11,12800.0,112.7402,113.0059,112.7402,112.7951,12800.0
2014-10-02 11:20:00,123.09,123.25,123.01,123.1,24100.0,112.7768,112.9234,112.7035,112.786,24100.0
2014-10-02 11:30:00,123.16,123.18,122.5,122.52,54800.0,112.8409,112.8593,112.2362,112.2546,54800.0
2014-10-02 11:40:00,122.5,122.55,121.8,121.93,36300.0,112.2362,112.2821,111.5949,111.714,36300.0
2014-10-02 11:50:00,121.89,122.36,121.81,122.35,19700.0,111.6774,112.108,111.6041,112.0988,19700.0
2014-10-02 12:00:00,122.41,122.44,122.23,122.35,18800.0,112.1538,112.1813,111.9889,112.0988,18800.0
2014-10-02 12:10:00,122.34,122.4,122.16,122.16,15400.0,112.0897,112.1446,111.9247,111.9247,15400.0
2014-10-02 12:20:00,122.17,122.31,122.12,122.23,12500.0,111.9339,112.0622,111.8881,111.9889,12500.0
2014-10-02 12:30:00,122.26,122.41,122.1,122.19,13400.0,112.0164,112.1538,111.8698,111.9522,13400.0
2014-10-02 12:40:00,122.18,122.38,122.11,122.16,19400.0,111.9431,112.1263,111.8789,111.9247,19400.0
2014-10-02 12:50:00,122.17,122.57,122.16,122.56,36300.0,111.9339,112.3004,111.9247,112.2912,36300.0
2014-10-02 13:00:00,122.59,122.7,122.52,122.65,35000.0,112.3187,112.4195,112.2546,112.3737,35000.0
2014-10-02 13:10:00,122.65,122.83,122.52,122.72,58200.0,112.3737,112.5386,112.2546,112.4378,58200.0
2014-10-02 13:20:00,122.72,122.95,122.6,122.89,34200.0,112.4378,112.6485,112.3279,112.5936,34200.0
2014-10-02 13:30:00,122.93,123.03,122.7,122.79,19000.0,112.6302,112.7218,112.4195,112.5019,19000.0
2014-10-02 13:40:00,122.77,122.77,122.51,122.56,16500.0,112.4836,112.4836,112.2454,112.2912,16500.0
2014-10-02 13:50:00,122.56,122.81,122.56,122.73,26400.0,112.2912,112.5203,112.2912,112.447,26400.0
2014-10-02 14:00:00,122.67,123.06,122.66,122.99,19600.0,112.392,112.7493,112.3828,112.6852,19600.0
2014-10-02 14:10:00,123.01,123.22,122.93,123.09,32900.0,112.7035,112.8959,112.6302,112.7768,32900.0
2014-10-02 14:20:00,123.14,123.15,122.99,123.08,14200.0,112.8226,112.8318,112.6852,112.7677,14200.0
2014-10-02 14:30:00,123.08,123.14,122.91,122.93,21100.0,112.7677,112.8226,112.6119,112.6302,21100.0
2014-10-02 14:40:00,122.9,123.31,122.84,123.31,19400.0,112.6027,112.9784,112.5478,112.9784,19400.0
2014-10-02 14:50:00,123.28,123.5,123.22,123.4,21700.0,112.9509,113.1525,112.8959,113.0608,21700.0
2014-10-02 15:00:00,123.4,123.59,123.33,123.56,16600.0,113.0608,113.2349,112.9967,113.2074,16600.0
2014-10-02 15:10:00,123.57,123.62,123.16,123.22,24200.0,113.2166,113.2624,112.8409,112.8959,24200.0
2014-10-02 15:20:00,123.2,123.32,123.04,123.27,20800.0,112.8776,112.9875,112.731,112.9417,20800.0
2014-10-02 15:30:00,123.24,123.48,123.15,123.45,27200.0,112.9142,113.1341,112.8318,113.1066,27200.0
2014-10-02 15:40:00,123.45,123.51,123.3,123.5,54200.0,113.1066,113.1616,112.9692,113.1525,54200.0
2014-10-02 15:50:00,123.5,123.65,123.36,123.38,66200.0,113.1525,113.2899,113.0242,113.0425,66200.0
2014-10-03 09:30:00,123.78,123.8,123.56,123.67,21000.0,113.409,113.4273,113.2074,113.3082,21000.0
2014-10-03 09:40:00,123.67,124.06,123.62,123.97,11000.0,113.3082,113.6655,113.2624,113.5831,11000.0
2014-10-03 09:50:00,124.06,124.14,123.9,124.09,13900.0,113.6655,113.7388,113.5189,113.693,13900.0
2014-10-03 10:00:00,123.98,124.42,123.98,124.42,6800.0,113.5922,113.9954,113.5922,113.9954,6800.0
2014-10-03 10:10:00,124.4,124.45,124.04,124.11,16100.0,113.9771,114.0229,113.6472,113.7114,16100.0
2014-10-03 10:20:00,124.11,124.11,123.73,124.0,7600.0,113.7114,113.7114,113.3632,113.6106,7600.0
2014-10-03 10:30:00,124.0,124.0,123.37,123.59,11000.0,113.6106,113.6106,113.0334,113.2349,11000.0
2014-10-03 10:40:00,123.62,123.62,123.36,123.37,3700.0,113.2624,113.2624,113.0242,113.0334,3700.0
2014-10-03 10:50:00,123.38,123.43,123.19,123.21,10500.0,113.0425,113.0883,112.8684,112.8868,10500.0
2014-10-03 11:00:00,123.24,123.46,123.23,123.45,9400.0,112.9142,113.1158,112.9051,113.1066,9400.0
2014-10-03 11:10:00,123.44,123.44,123.04,123.04,6900.0,113.0975,113.0975,112.731,112.731,6900.0
2014-10-03 11:20:00,123.08,123.19,122.93,123.19,11900.0,112.7677,112.8684,112.6302,112.8684,11900.0
2014-10-03 11:30:00,123.2,123.31,123.06,123.2,8000.0,112.8776,112.9784,112.7493,112.8776,8000.0
2014-10-03 11:40:00,123.21,123.21,122.95,123.07,6700.0,112.8868,112.8868,112.6485,112.7585,6700.0
2014-10-03 11:50:00,123.07,123.07,122.89,122.99,7900.0,112.7585,112.7585,112.5936,112.6852,7900.0
2014-10-03 12:00:00,122.99,123.1,122.91,122.96,9200.0,112.6852,112.786,112.6119,112.6577,9200.0
2014-10-03 12:10:00,122.92,123.2,122.92,123.12,12200.0,112.6211,112.8776,112.6211,112.8043,12200.0
2014-10-03 12:20:00,123.05,123.18,123.01,123.18,2900.0,112.7402,112.8593,112.7035,112.8593,2900.0
2014-10-03 12:30:00,123.2,123.25,123.12,123.22,4100.0,112.8776,112.9234,112.8043,112.8959,4100.0
2014-10-03 12:40:00,123.26,123.29,123.17,123.17,6000.0,112.9326,112.9601,112.8501,112.8501,6000.0
2014-10-03 12:50:00,123.21,123.21,123.0,123.0,4300.0,112.8868,112.8868,112.6944,112.6944,4300.0
2014-10-03 13:00:00,122.98,123.09,122.85,122.85,4600.0,112.676,112.7768,112.5569,112.5569,4600.0
2014-10-03 13:10:00,122.82,122.88,122.7,122.78,9800.0,112.5294,112.5844,112.4195,112.4928,9800.0
2014-10-03 13:20:00,122.78,122.93,122.71,122.79,3000.0,112.4928,112.6302,112.4287,112.5019,3000.0
2014-10-03 13:30:00,122.85,122.94,122.78,122.83,5700.0,112.5569,112.6394,112.4928,112.5386,5700.0
2014-10-03 13:40:00,122.85,122.99,122.79,122.93,6700.0,112.5569,112.6852,112.5019,112.6302,6700.0
2014-10-03 13:50:00,122.96,123.03,122.88,123.0,7500.0,112.6577,112.7218,112.5844,112.6944,7500.0
2014-10-03 14:00:00,123.0,123.19,123.0,123.08,11700.0,112.6944,112.8684,112.6944,112.7677,11700.0
2014-10-03 14:10:00,123.08,123.1,122.95,122.98,5100.0,112.7677,112.786,112.6485,112.676,5100.0
2014-10-03 14:20:00,122.98,123.07,122.98,123.03,6300.0,112.676,112.7585,112.676,112.7218,6300.0
2014-10-03 14:30:00,123.04,123.15,122.97,123.12,6700.0,112.731,112.8318,112.6669,112.8043,6700.0
2014-10-03 14:40:00,123.16,123.19,122.99,123.11,6700.0,112.8409,112.8684,112.6852,112.7951,6700.0
2014-10-03 14:50:00,123.08,123.11,123.06,123.07,20000.0,112.7677,112.7951,112.7493,112.7585,20000.0
2014-10-03 15:00:00,123.08,123.16,122.98,122.99,9300.0,112.7677,112.8409,112.676,112.6852,9300.0
2014-10-03 15:10:00,122.99,123.07,122.88,122.99,10900.0,112.6852,112.7585,112.5844,112.6852,10900.0
2014-10-03 15:20:00,122.97,123.03,122.83,122.83,14900.0,112.6669,112.7218,112.5386,112.5386,14900.0
2014-10-03 15:30:00,122.84,122.87,122.71,122.86,10300.0,112.5478,112.5752,112.4287,112.5661,10300.0
2014-10-03 15:40:00,122.81,123.06,122.77,123.06,47300.0,112.5203,112.7493,112.4836,112.7493,47300.0
2014-10-03 15:50:00,123.12,123.12,122.85,122.86,38700.0,112.8043,112.8043,112.5569,112.5661,38700.0
2014-10-06 09:30:00,123.0,123.48,122.6,122.66,9900.0,112.6944,113.1341,112.3279,112.3828,9900.0
2014-10-06 09:40:00,122.78,123.14,122.73,122.74,9200.0,112.4928,112.8226,112.447,112.4561,9200.0
2014-10-06 09:50:00,122.75,122.8,122.27,122.33,5700.0,112.4653,112.5111,112.0255,112.0805,5700.0
2014-10-06 10:00:00,122.32,122.57,122.26,122.43,9400.0,112.0713,112.3004,112.0164,112.1721,9400.0
2014-10-06 10:10:00,122.34,122.46,122.07,122.07,15000.0,112.0897,112.1996,111.8423,111.8423,15000.0
2014-10-06 10:20:00,122.07,122.12,121.86,121.96,16700.0,111.8423,111.8881,111.6499,111.7415,16700.0
2014-10-06 10:30:00,121.99,122.17,121.85,121.89,30000.0,111.769,111.9339,111.6407,111.6774,30000.0
2014-10-06 10:40:00,121.92,122.08,121.57,121.57,9300.0,111.7048,111.8514,111.3842,111.3842,9300.0
2014-10-06 10:50:00,121.59,121.59,121.28,121.48,10100.0,111.4025,111.4025,111.1185,111.3017,10100.0
2014-10-06 11:00:00,121.43,121.53,121.39,121.45,11800.0,111.2559,111.3475,111.2192,111.2742,11800.0
2014-10-06 11:10:00,121.45,121.49,121.26,121.34,14200.0,111.2742,111.3109,111.1001,111.1734,14200.0
2014-10-06 11:20:00,121.31,121.38,121.21,121.36,14500.0,111.146,111.2101,111.0543,111.1918,14500.0
2014-10-06 11:30:00,121.39,121.44,121.31,121.34,12600.0,111.2192,111.2651,111.146,111.1734,12600.0
2014-10-06 11:40:00,121.35,121.36,120.8,120.84,19200.0,111.1826,111.1918,110.6787,110.7153,19200.0
2014-10-06 11:50:00,120.88,120.96,120.67,120.76,21100.0,110.752,110.8253,110.5596,110.642,21100.0
2014-10-06 12:00:00,120.73,120.84,120.71,120.72,16100.0,110.6145,110.7153,110.5962,110.6054,16100.0
2014-10-06 12:10:00,120.72,120.73,120.45,120.51,17300.0,110.6054,110.6145,110.358,110.413,17300.0
2014-10-06 12:20:00,120.51,120.51,120.28,120.31,20900.0,110.413,110.413,110.2023,110.2297,20900.0
2014-10-06 12:30:00,120.34,120.35,120.2,120.25,12700.0,110.2572,110.2664,110.129,110.1748,12700.0
2014-10-06 12:40:00,120.24,120.31,120.0,120.1,15200.0,110.1656,110.2297,109.9457,110.0373,15200.0
2014-10-06 12:50:00,120.09,120.38,120.04,120.26,35300.0,110.0282,110.2939,109.9824,110.1839,35300.0
2014-10-06 13:00:00,120.28,120.62,120.27,120.59,17400.0,110.2023,110.5138,110.1931,110.4863,17400.0
2014-10-06 13:10:00,120.59,120.63,120.44,120.51,19000.0,110.4863,110.5229,110.3488,110.413,19000.0
2014-10-06 13:20:00,120.53,120.59,120.49,120.56,66800.0,110.4313,110.4863,110.3947,110.4588,66800.0
2014-10-06 13:30:00,120.6,120.86,120.52,120.78,10500.0,110.4954,110.7337,110.4221,110.6604,10500.0
2014-10-06 13:40:00,120.79,121.03,120.78,120.83,11700.0,110.6695,110.8894,110.6604,110.7062,11700.0
2014-10-06 13:50:00,120.83,121.17,120.82,121.02,18200.0,110.7062,111.0177,110.697,110.8802,18200.0
2014-10-06 14:00:00,121.07,121.25,121.02,121.14,10000.0,110.9261,111.091,110.8802,110.9902,10000.0
2014-10-06 14:10:00,121.11,121.22,120.97,121.22,14700.0,110.9627,111.0635,110.8344,111.0635,14700.0
2014-10-06 14:20:00,121.25,121.4,121.22,121.33,6700.0,111.091,111.2284,111.0635,111.1643,6700.0
2014-10-06 14:30:00,121.33,121.37,121.28,121.32,8200.0,111.1643,111.2009,111.1185,111.1551,8200.0
2014-10-06 14:40:00,121.32,121.35,121.2,121.27,8100.0,111.1551,111.1826,111.0452,111.1093,8100.0
2014-10-06 14:50:00,121.27,121.28,121.23,121.23,11700.0,111.1093,111.1185,111.0727,111.0727,11700.0
2014-10-06 15:00:00,121.24,121.27,121.04,121.04,18100.0,111.0818,111.1093,110.8986,110.8986,18100.0
2014-10-06 15:10:00,121.05,121.26,121.03,121.19,18600.0,110.9077,111.1001,110.8894,111.036,18600.0
2014-10-06 15:20:00,121.15,121.29,121.02,121.21,19900.0,110.9994,111.1276,110.8802,111.0543,19900.0
2014-10-06 15:30:00,121.21,121.22,121.08,121.18,29900.0,111.0543,111.0635,110.9352,111.0268,29900.0
2014-10-06 15:40:00,121.18,121.18,120.94,120.94,35400.0,111.0268,111.0268,110.807,110.807,35400.0
2014-10-06 15:50:00,120.95,120.97,120.8,120.91,112600.0,110.8161,110.8344,110.6787,110.7795,112600.0
2014-10-07 09:30:00,120.07,120.33,119.77,119.95,11400.0,110.0098,110.2481,109.735,109.8999,11400.0
2014-10-07 09:40:00,119.95,120.06,119.42,119.48,13200.0,109.8999,110.0007,109.4143,109.4693,13200.0
2014-10-07 09:50:00,119.48,119.63,119.39,119.52,18300.0,109.4693,109.6067,109.3868,109.5059,18300.0
2014-10-07 10:00:00,119.53,119.74,119.13,119.15,19000.0,109.5151,109.7075,109.1486,109.1669,19000.0
2014-10-07 10:10:00,119.2,119.52,119.2,119.48,14400.0,109.2127,109.5059,109.2127,109.4693,14400.0
2014-10-07 10:20:00,119.46,119.52,119.2,119.25,10400.0,109.451,109.5059,109.2127,109.2585,10400.0
2014-10-07 10:30:00,119.32,119.71,119.32,119.59,8200.0,109.3227,109.68,109.3227,109.5701,8200.0
2014-10-07 10:40:00,119.54,119.8,119.54,119.61,10500.0,109.5243,109.7625,109.5243,109.5884,10500.0
2014-10-07 10:50:00,119.61,119.74,119.28,119.28,21300.0,109.5884,109.7075,109.286,109.286,21300.0
2014-10-07 11:00:00,119.21,119.33,119.07,119.33,10200.0,109.2219,109.3318,109.0936,109.3318,10200.0
2014-10-07 11:10:00,119.3,119.42,119.3,119.31,13900.0,109.3044,109.4143,109.3044,109.3135,13900.0
2014-10-07 11:20:00,119.34,119.41,119.12,119.12,15900.0,109.341,109.4051,109.1394,109.1394,15900.0
2014-10-07 11:30:00,119.15,119.3,119.12,119.19,17100.0,109.1669,109.3044,109.1394,109.2036,17100.0
2014-10-07 11:40:00,119.23,119.33,119.21,119.25,14100.0,109.2402,109.3318,109.2219,109.2585,14100.0
2014-10-07 11:50:00,119.28,119.35,119.22,119.27,18500.0,109.286,109.3502,109.2311,109.2769,18500.0
2014-10-07 12:00:00,119.28,119.33,119.18,119.22,14800.0,109.286,109.3318,109.1944,109.2311,14800.0
2014-10-07 12:10:00,119.25,119.54,119.23,119.54,39300.0,109.2585,109.5243,109.2402,109.5243,39300.0
2014-10-07 12:20:00,119.57,119.64,119.52,119.62,9800.0,109.5517,109.6159,109.5059,109.5975,9800.0
2014-10-07 12:30:00,119.63,119.73,119.39,119.43,13000.0,109.6067,109.6983,109.3868,109.4235,13000.0
2014-10-07 12:40:00,119.4,119.51,119.35,119.38,10400.0,109.396,109.4968,109.3502,109.3777,10400.0
2014-10-07 12:50:00,119.33,119.48,119.27,119.48,5800.0,109.3318,109.4693,109.2769,109.4693,5800.0
2014-10-07 13:00:00,119.48,119.48,119.26,119.29,6800.0,109.4693,109.4693,109.2677,109.2952,6800.0
2014-10-07 13:10:00,119.25,119.42,119.23,119.36,9200.0,109.2585,109.4143,109.2402,109.3593,9200.0
2014-10-07 13:20:00,119.37,119.51,119.37,119.46,9000.0,109.3685,109.4968,109.3685,109.451,9000.0
2014-10-07 13:30:00,119.43,119.43,119.13,119.13,7900.0,109.4235,109.4235,109.1486,109.1486,7900.0
2014-10-07 13:40:00,119.16,119.22,119.13,119.14,9000.0,109.1761,109.2311,109.1486,109.1578,9000.0
2014-10-07 13:50:00,119.15,119.33,119.14,119.24,22500.0,109.1669,109.3318,109.1578,109.2494,22500.0
2014-10-07 14:00:00,119.23,119.34,119.1,119.28,24400.0,109.2402,109.341,109.1211,109.286,24400.0
2014-10-07 14:10:00,119.28,119.4,119.26,119.34,17200.0,109.286,109.396,109.2677,109.341,17200.0
2014-10-07 14:20:00,119.31,119.32,119.02,119.07,13200.0,109.3135,109.3227,109.0478,109.0936,13200.0
2014-10-07 14:30:00,119.04,119.06,118.61,118.78,22400.0,109.0661,109.0845,108.6722,108.8279,22400.0
2014-10-07 14:40:00,118.76,118.8,118.7,118.72,18100.0,108.8096,108.8463,108.7546,108.773,18100.0
2014-10-07 14:50:00,118.69,118.8,118.65,118.67,13500.0,108.7455,108.8463,108.7088,108.7271,13500.0
2014-10-07 15:00:00,118.68,118.74,118.52,118.55,22200.0,108.7363,108.7913,108.5897,108.6172,22200.0
2014-10-07 15:10:00,118.55,118.57,118.39,118.39,11900.0,108.6172,108.6355,108.4706,108.4706,11900.0
2014-10-07 15:20:00,118.42,118.44,118.2,118.39,18300.0,108.4981,108.5164,108.2965,108.4706,18300.0
2014-10-07 15:30:00,118.39,118.52,118.34,118.34,29500.0,108.4706,108.5897,108.4248,108.4248,29500.0
2014-10-07 15:40:00,118.33,118.46,118.23,118.33,46500.0,108.4156,108.5347,108.324,108.4156,46500.0
2014-10-07 15:50:00,118.32,118.33,117.99,118.02,74400.0,108.4065,108.4156,108.1041,108.1316,74400.0
2014-10-08 09:30:00,117.79,118.12,117.57,117.57,11100.0,107.9209,108.2232,107.7193,107.7193,11100.0
2014-10-08 09:40:00,117.58,117.98,117.58,117.98,7600.0,107.7285,108.095,107.7285,108.095,7600.0
2014-10-08 09:50:00,117.95,117.95,116.92,116.95,14600.0,108.0675,108.0675,107.1238,107.1513,14600.0
2014-10-08 10:00:00,116.98,117.0,116.66,116.8,25700.0,107.1787,107.1971,106.8856,107.0138,25700.0
2014-10-08 10:10:00,116.82,117.06,116.76,116.77,23700.0,107.0321,107.252,106.9772,106.9863,23700.0
2014-10-08 10:20:00,116.77,116.79,116.26,116.65,22400.0,106.9863,107.0047,106.5191,106.8764,22400.0
2014-10-08 10:30:00,116.48,116.66,116.16,116.24,19000.0,106.7206,106.8856,106.4274,106.5007,19000.0
2014-10-08 10:40:00,116.21,116.26,115.63,115.73,29600.0,106.4733,106.5191,105.9419,106.0335,29600.0
2014-10-08 10:50:00,115.68,115.71,114.87,115.03,34900.0,105.9877,106.0152,105.2455,105.3921,34900.0
2014-10-08 11:00:00,115.04,115.19,114.65,115.06,22600.0,105.4013,105.5387,105.044,105.4196,22600.0
2014-10-08 11:10:00,115.08,115.09,114.84,114.85,33500.0,105.4379,105.4471,105.218,105.2272,33500.0
2014-10-08 11:20:00,114.86,115.1,114.86,115.09,51900.0,105.2364,105.4563,105.2364,105.4471,51900.0
2014-10-08 11:30:00,115.09,115.31,115.05,115.14,58900.0,105.4471,105.6487,105.4104,105.4929,58900.0
2014-10-08 11:40:00,115.14,115.46,115.14,115.2,41600.0,105.4929,105.7861,105.4929,105.5479,41600.0
2014-10-08 11:50:00,115.2,115.56,115.2,115.56,22000.0,105.5479,105.8777,105.5479,105.8777,22000.0
2014-10-08 12:00:00,115.59,115.67,115.19,115.24,15400.0,105.9052,105.9785,105.5387,105.5845,15400.0
2014-10-08 12:10:00,115.24,115.4,115.18,115.29,31800.0,105.5845,105.7311,105.5296,105.6303,31800.0
2014-10-08 12:20:00,115.26,115.4,115.21,115.35,21700.0,105.6029,105.7311,105.557,105.6853,21700.0
2014-10-08 12:30:00,115.3,115.52,115.27,115.39,21400.0,105.6395,105.8411,105.612,105.722,21400.0
2014-10-08 12:40:00,115.45,115.5,115.33,115.43,7100.0,105.7769,105.8227,105.667,105.7586,7100.0
2014-10-08 12:50:00,115.47,115.55,115.41,115.5,14600.0,105.7953,105.8686,105.7403,105.8227,14600.0
2014-10-08 13:00:00,115.55,115.57,115.46,115.5,39200.0,105.8686,105.8869,105.7861,105.8227,39200.0
2014-10-08 13:10:00,115.48,115.55,115.45,115.55,12600.0,105.8044,105.8686,105.7769,105.8686,12600.0
2014-10-08 13:20:00,115.51,115.53,115.46,115.49,13000.0,105.8319,105.8502,105.7861,105.8136,13000.0
2014-10-08 13:30:00,115.49,115.68,115.49,115.68,11600.0,105.8136,105.9877,105.8136,105.9877,11600.0
2014-10-08 13:40:00,115.66,116.1,115.56,116.1,7700.0,105.9693,106.3725,105.8777,106.3725,7700.0
2014-10-08 13:50:00,116.11,116.14,115.91,115.91,36700.0,106.3816,106.4091,106.1984,106.1984,36700.0
2014-10-08 14:00:00,115.89,116.59,115.87,116.59,47200.0,106.1801,106.8214,106.1617,106.8214,47200.0
2014-10-08 14:10:00,116.61,117.09,116.61,116.98,19700.0,106.8397,107.2795,106.8397,107.1787,19700.0
2014-10-08 14:20:00,117.1,118.07,117.1,118.01,43300.0,107.2887,108.1774,107.2887,108.1224,43300.0
2014-10-08 14:30:00,118.01,118.72,118.01,118.67,35600.0,108.1224,108.773,108.1224,108.7271,35600.0
2014-10-08 14:40:00,118.7,118.71,118.38,118.39,50300.0,108.7546,108.7638,108.4614,108.4706,50300.0
2014-10-08 14:50:00,118.4,118.53,118.03,118.16,44900.0,108.4798,108.5989,108.1408,108.2599,44900.0
2014-10-08 15:00:00,118.16,118.46,118.15,118.42,19500.0,108.2599,108.5347,108.2507,108.4981,19500.0
2014-10-08 15:10:00,118.45,118.56,118.41,118.52,20200.0,108.5256,108.6264,108.4889,108.5897,20200.0
2014-10-08 15:20:00,118.5,118.76,118.47,118.7,25900.0,108.5714,108.8096,108.5439,108.7546,25900.0
2014-10-08 15:30:00,118.69,118.69,118.57,118.65,16100.0,108.7455,108.7455,108.6355,108.7088,16100.0
2014-10-08 15:40:00,118.63,118.79,118.62,118.75,34700.0,108.6905,108.8371,108.6813,108.8004,34700.0
2014-10-08 15:50:00,118.72,118.76,118.55,118.67,56100.0,108.773,108.8096,108.6172,108.7271,56100.0
2014-10-09 09:30:00,119.03,120.41,119.03,120.28,39700.0,109.057,110.3214,109.057,110.2023,39700.0
2014-10-09 09:40:00,120.28,120.28,119.74,119.86,36600.0,110.2023,110.2023,109.7075,109.8174,36600.0
2014-10-09 09:50:00,119.86,120.03,119.19,119.59,45200.0,109.8174,109.9732,109.2036,109.5701,45200.0
2014-10-09 10:00:00,119.62,119.79,119.36,119.55,51500.0,109.5975,109.7533,109.3593,109.5334,51500.0
2014-10-09 10:10:00,119.61,119.62,119.31,119.5,28100.0,109.5884,109.5975,109.3135,109.4876,28100.0
2014-10-09 10:20:00,119.52,119.53,118.73,118.87,18500.0,109.5059,109.5151,108.7821,108.9104,18500.0
2014-10-09 10:30:00,118.82,118.95,118.49,118.73,25900.0,108.8646,108.9837,108.5622,108.7821,25900.0
2014-10-09 10:40:00,118.7,118.94,118.35,118.37,56700.0,108.7546,108.9745,108.434,108.4523,56700.0
2014-10-09 10:50:00,118.42,118.61,118.42,118.53,20800.0,108.4981,108.6722,108.4981,108.5989,20800.0
2014-10-09 11:00:00,118.53,118.82,118.29,118.78,30500.0,108.5989,108.8646,108.379,108.8279,30500.0
2014-10-09 11:10:00,118.78,119.08,118.73,118.89,10700.0,108.8279,109.1028,108.7821,108.9287,10700.0
2014-10-09 11:20:00,118.92,119.04,118.58,118.58,49400.0,108.9562,109.0661,108.6447,108.6447,49400.0
2014-10-09 11:30:00,118.58,118.6,118.12,118.14,18100.0,108.6447,108.663,108.2232,108.2416,18100.0
2014-10-09 11:40:00,118.05,118.11,117.59,117.76,18500.0,108.1591,108.2141,107.7376,107.8934,18500.0
2014-10-09 11:50:00,117.78,117.97,117.27,117.48,24100.0,107.9117,108.0858,107.4444,107.6369,24100.0
2014-10-09 12:00:00,117.4,117.73,117.22,117.49,23200.0,107.5636,107.8659,107.3986,107.646,23200.0
2014-10-09 12:10:00,117.48,117.64,116.8,117.2,19300.0,107.6369,107.7834,107.0138,107.3803,19300.0
2014-10-09 12:20:00,117.21,117.22,116.82,117.0,14800.0,107.3895,107.3986,107.0321,107.1971,14800.0
2014-10-09 12:30:00,116.95,117.09,116.64,116.97,17500.0,107.1513,107.2795,106.8672,107.1696,17500.0
2014-10-09 12:40:00,116.97,117.25,116.89,117.23,11300.0,107.1696,107.4261,107.0963,107.4078,11300.0
2014-10-09 12:50:00,117.17,117.23,116.88,117.0,26000.0,107.3528,107.4078,107.0871,107.1971,26000.0
2014-10-09 13:00:00,117.0,117.03,116.65,116.86,40500.0,107.1971,107.2246,106.8764,107.0688,40500.0
2014-10-09 13:10:00,116.9,116.97,116.72,116.91,10100.0,107.1054,107.1696,106.9405,107.1146,10100.0
2014-10-09 13:20:00,117.01,117.31,117.0,117.12,6600.0,107.2062,107.4811,107.1971,107.307,6600.0
2014-10-09 13:30:00,117.08,117.5,117.03,117.5,12500.0,107.2704,107.6552,107.2246,107.6552,12500.0
2014-10-09 13:40:00,117.55,117.55,117.06,117.13,11200.0,107.701,107.701,107.252,107.3162,11200.0
2014-10-09 13:50:00,117.17,117.17,116.82,116.85,13800.0,107.3528,107.3528,107.0321,107.0596,13800.0
2014-10-09 14:00:00,116.82,116.82,116.41,116.53,12000.0,107.0321,107.0321,106.6565,106.7664,12000.0
2014-10-09 14:10:00,116.48,116.48,116.13,116.18,9700.0,106.7206,106.7206,106.4,106.4458,9700.0
2014-10-09 14:20:00,116.21,116.26,116.02,116.1,12100.0,106.4733,106.5191,106.2992,106.3725,12100.0
2014-10-09 14:30:00,116.03,116.25,115.85,116.22,14100.0,106.3083,106.5099,106.1434,106.4824,14100.0
2014-10-09 14:40:00,116.18,116.26,115.96,115.97,12700.0,106.4458,106.5191,106.2442,106.2534,12700.0
2014-10-09 14:50:00,115.97,116.13,115.88,115.91,13400.0,106.2534,106.4,106.1709,106.1984,13400.0
2014-10-09 15:00:00,115.88,116.01,115.66,115.84,27900.0,106.1709,106.29,105.9693,106.1343,27900.0
2014-10-09 15:10:00,115.87,116.19,115.82,116.06,18000.0,106.1617,106.4549,106.1159,106.3358,18000.0
2014-10-09 15:20:00,116.06,116.18,115.87,116.11,19500.0,106.3358,106.4458,106.1617,106.3816,19500.0
2014-10-09 15:30:00,116.11,116.27,116.02,116.09,43100.0,106.3816,106.5282,106.2992,106.3633,43100.0
2014-10-09 15:40:00,116.16,116.16,115.81,115.88,40600.0,106.4274,106.4274,106.1068,106.1709,40600.0
2014-10-09 15:50:00,115.85,116.24,115.78,115.88,90100.0,106.1434,106.5007,106.0793,106.1709,90100.0
2014-10-10 09:30:00,115.58,115.6,115.01,115.41,20900.0,105.896,105.9144,105.3738,105.7403,20900.0
2014-10-10 09:40:00,115.45,116.03,115.44,116.03,44000.0,105.7769,106.3083,105.7678,106.3083,44000.0
2014-10-10 09:50:00,116.03,116.08,115.17,115.31,9500.0,106.3083,106.3542,105.5204,105.6487,9500.0
2014-10-10 10:00:00,115.27,115.29,114.45,114.46,19000.0,105.612,105.6303,104.8607,104.8699,19000.0
2014-10-10 10:10:00,114.56,114.56,113.96,114.16,14900.0,104.9615,104.9615,104.4118,104.595,14900.0
2014-10-10 10:20:00,114.12,114.17,113.25,113.29,34000.0,104.5584,104.6042,103.7613,103.7979,34000.0
2014-10-10 10:30:00,113.21,113.38,112.82,113.12,40200.0,103.7246,103.8804,103.3673,103.6422,40200.0
2014-10-10 10:40:00,113.14,113.77,113.14,113.74,13800.0,103.6605,104.2377,103.6605,104.2102,13800.0
2014-10-10 10:50:00,113.75,114.36,113.75,113.84,24200.0,104.2194,104.7783,104.2194,104.3018,24200.0
2014-10-10 11:00:00,113.89,114.29,113.77,113.89,22100.0,104.3476,104.7141,104.2377,104.3476,22100.0
2014-10-10 11:10:00,113.85,113.85,113.16,113.27,11700.0,104.311,104.311,103.6788,103.7796,11700.0
2014-10-10 11:20:00,113.32,113.52,112.89,113.05,15700.0,103.8254,104.0086,103.4314,103.578,15700.0
2014-10-10 11:30:00,112.98,113.39,112.98,113.26,4900.0,103.5139,103.8895,103.5139,103.7704,4900.0
2014-10-10 11:40:00,113.25,113.29,112.97,113.29,15700.0,103.7613,103.7979,103.5047,103.7979,15700.0
2014-10-10 11:50:00,113.29,113.67,113.29,113.52,17500.0,103.7979,104.1461,103.7979,104.0086,17500.0
2014-10-10 12:00:00,113.56,114.21,113.53,114.01,37200.0,104.0453,104.6408,104.0178,104.4576,37200.0
2014-10-10 12:10:00,114.02,114.15,113.82,113.87,23200.0,104.4667,104.5859,104.2835,104.3293,23200.0
2014-10-10 12:20:00,113.74,114.1,113.67,113.86,7900.0,104.2102,104.54,104.1461,104.3202,7900.0
2014-10-10 12:30:00,113.88,114.56,113.85,113.87,12600.0,104.3385,104.9615,104.311,104.3293,12600.0
2014-10-10 12:40:00,113.86,114.09,113.74,113.9,13100.0,104.3202,104.5309,104.2102,104.3568,13100.0
2014-10-10 12:50:00,114.0,114.0,113.51,113.57,14800.0,104.4484,104.4484,103.9995,104.0545,14800.0
2014-10-10 13:00:00,113.53,113.73,113.45,113.63,8800.0,104.0178,104.201,103.9445,104.1094,8800.0
2014-10-10 13:10:00,113.68,113.68,113.31,113.31,17100.0,104.1552,104.1552,103.8162,103.8162,17100.0
2014-10-10 13:20:00,113.35,113.49,113.22,113.41,15000.0,103.8529,103.9812,103.7338,103.9079,15000.0
2014-10-10 13:30:00,113.42,113.83,113.38,113.75,10500.0,103.917,104.2927,103.8804,104.2194,10500.0
2014-10-10 13:40:00,113.77,113.82,113.27,113.49,13000.0,104.2377,104.2835,103.7796,103.9812,13000.0
2014-10-10 13:50:00,113.55,113.63,113.25,113.26,12800.0,104.0361,104.1094,103.7613,103.7704,12800.0
2014-10-10 14:00:00,113.35,113.39,113.07,113.23,19300.0,103.8529,103.8895,103.5963,103.7429,19300.0
2014-10-10 14:10:00,113.27,113.27,112.86,112.86,14500.0,103.7796,103.7796,103.4039,103.4039,14500.0
2014-10-10 14:20:00,112.89,113.15,112.89,113.15,13300.0,103.4314,103.6696,103.4314,103.6696,13300.0
2014-10-10 14:30:00,113.12,113.15,112.61,112.61,13100.0,103.6422,103.6696,103.1749,103.1749,13100.0
2014-10-10 14:40:00,112.65,112.8,112.53,112.78,15300.0,103.2115,103.349,103.1016,103.3306,15300.0
2014-10-10 14:50:00,112.85,112.99,112.79,112.87,12900.0,103.3948,103.523,103.3398,103.4131,12900.0
2014-10-10 15:00:00,112.9,112.99,112.58,112.58,16100.0,103.4406,103.523,103.1474,103.1474,16100.0
2014-10-10 15:10:00,112.59,112.76,112.57,112.65,27300.0,103.1566,103.3123,103.1382,103.2115,27300.0
2014-10-10 15:20:00,112.7,112.81,112.59,112.73,60300.0,103.2573,103.3581,103.1566,103.2848,60300.0
2014-10-10 15:30:00,112.75,112.76,112.56,112.75,32600.0,103.3032,103.3123,103.1291,103.3032,32600.0
2014-10-10 15:40:00,112.75,112.75,112.26,112.31,31900.0,103.3032,103.3032,102.8542,102.9,31900.0
2014-10-10 15:50:00,112.31,112.32,112.07,112.1,52700.0,102.9,102.9092,102.6801,102.7076,52700.0
2014-10-13 09:30:00,112.0,113.38,111.93,113.18,18800.0,102.616,103.8804,102.5519,103.6971,18800.0
2014-10-13 09:40:00,113.33,113.33,111.4,111.4,15600.0,103.8346,103.8346,102.0663,102.0663,15600.0
2014-10-13 09:50:00,111.34,111.43,110.7,111.0,56400.0,102.0113,102.0938,101.4249,101.6998,56400.0
2014-10-13 10:00:00,110.85,111.15,110.59,110.6,26300.0,101.5624,101.8372,101.3241,101.3333,26300.0
2014-10-13 10:10:00,110.55,110.71,109.91,109.96,17300.0,101.2875,101.4341,100.7011,100.7469,17300.0
2014-10-13 10:20:00,109.94,110.09,109.66,109.72,15100.0,100.7286,100.866,100.4721,100.527,15100.0
2014-10-13 10:30:00,109.7,110.08,109.65,109.93,12100.0,100.5087,100.8569,100.4629,100.7194,12100.0
2014-10-13 10:40:00,109.89,109.89,109.35,109.49,17700.0,100.6828,100.6828,100.188,100.3163,17700.0
2014-10-13 10:50:00,109.52,110.09,109.52,109.91,19000.0,100.3438,100.866,100.3438,100.7011,19000.0
2014-10-13 11:00:00,109.86,110.36,109.84,110.21,17300.0,100.6553,101.1134,100.637,100.976,17300.0
2014-10-13 11:10:00,110.13,110.13,109.34,109.34,15200.0,100.9027,100.9027,100.1789,100.1789,15200.0
2014-10-13 11:20:00,109.38,109.76,109.33,109.42,21400.0,100.2155,100.5637,100.1697,100.2522,21400.0
2014-10-13 11:30:00,109.47,109.8,109.3,109.3,13200.0,100.298,100.6003,100.1422,100.1422,13200.0
2014-10-13 11:40:00,109.35,109.72,109.33,109.62,32900.0,100.188,100.527,100.1697,100.4354,32900.0
2014-10-13 11:50:00,109.7,109.88,109.44,109.44,9500.0,100.5087,100.6736,100.2705,100.2705,9500.0
2014-10-13 12:00:00,109.47,109.57,109.24,109.34,8700.0,100.298,100.3896,100.0872,100.1789,8700.0
2014-10-13 12:10:00,109.31,109.93,109.3,109.83,22000.0,100.1514,100.7194,100.1422,100.6278,22000.0
2014-10-13 12:20:00,109.85,110.2,109.82,110.2,14300.0,100.6461,100.9668,100.6186,100.9668,14300.0
2014-10-13 12:30:00,110.2,110.42,110.13,110.26,12500.0,100.9668,101.1684,100.9027,101.0218,12500.0
2014-10-13 12:40:00,110.38,110.53,110.2,110.22,11400.0,101.1317,101.2692,100.9668,100.9851,11400.0
2014-10-13 12:50:00,110.19,110.48,110.17,110.32,9500.0,100.9576,101.2234,100.9393,101.0768,9500.0
2014-10-13 13:00:00,110.33,110.54,110.29,110.48,9000.0,101.0859,101.2783,101.0493,101.2234,9000.0
2014-10-13 13:10:00,110.41,110.44,109.81,109.83,15500.0,101.1592,101.1867,100.6095,100.6278,15500.0
2014-10-13 13:20:00,109.88,110.23,109.87,110.22,8200.0,100.6736,100.9943,100.6645,100.9851,8200.0
2014-10-13 13:30:00,110.23,110.38,110.13,110.31,8100.0,100.9943,101.1317,100.9027,101.0676,8100.0
2014-10-13 13:40:00,110.31,110.35,109.92,109.98,9900.0,101.0676,101.1042,100.7103,100.7652,9900.0
2014-10-13 13:50:00,109.98,110.0,109.61,109.72,8000.0,100.7652,100.7836,100.4262,100.527,8000.0
2014-10-13 14:00:00,109.75,110.0,109.6,110.0,7400.0,100.5545,100.7836,100.4171,100.7836,7400.0
2014-10-13 14:10:00,109.97,109.97,109.62,109.65,5200.0,100.7561,100.7561,100.4354,100.4629,5200.0
2014-10-13 14:20:00,109.61,109.88,109.61,109.84,8300.0,100.4262,100.6736,100.4262,100.637,8300.0
2014-10-13 14:30:00,109.77,109.77,109.57,109.6,10700.0,100.5728,100.5728,100.3896,100.4171,10700.0
2014-10-13 14:40:00,109.6,109.6,109.39,109.41,4400.0,100.4171,100.4171,100.2247,100.243,4400.0
2014-10-13 14:50:00,109.34,109.56,109.07,109.12,8900.0,100.1789,100.3804,99.9315,99.9773,8900.0
2014-10-13 15:00:00,109.13,109.18,108.68,108.75,12900.0,99.9865,100.0323,99.5742,99.6383,12900.0
2014-10-13 15:10:00,108.73,108.81,108.47,108.47,12600.0,99.62,99.6933,99.3818,99.3818,12600.0
2014-10-13 15:20:00,108.49,108.52,108.2,108.25,25500.0,99.4001,99.4276,99.1344,99.1802,25500.0
2014-10-13 15:30:00,108.27,108.28,107.34,107.57,49000.0,99.1985,99.2077,98.3464,98.5572,49000.0
2014-10-13 15:40:00,107.57,107.68,107.09,107.28,50600.0,98.5572,98.658,98.1174,98.2915,50600.0
2014-10-13 15:50:00,107.28,107.45,107.04,107.27,88900.0,98.2915,98.4472,98.0716,98.2823,88900.0
2014-10-14 09:30:00,107.94,108.78,107.8,107.9,22600.0,98.8962,99.6658,98.7679,98.8595,22600.0
2014-10-14 09:40:00,107.71,108.09,107.5,107.5,24600.0,98.6854,99.0336,98.493,98.493,24600.0
2014-10-14 09:50:00,107.62,107.62,106.35,106.39,11400.0,98.603,98.603,97.4394,97.476,11400.0
2014-10-14 10:00:00,106.38,107.04,106.28,106.85,36100.0,97.4669,98.0716,97.3753,97.8975,36100.0
2014-10-14 10:10:00,106.85,107.13,106.54,106.62,21700.0,97.8975,98.154,97.6135,97.6868,21700.0
2014-10-14 10:20:00,106.81,106.93,106.36,106.6,18600.0,97.8608,97.9708,97.4485,97.6684,18600.0
2014-10-14 10:30:00,106.56,106.73,106.41,106.63,19100.0,97.6318,97.7875,97.4944,97.6959,19100.0
2014-10-14 10:40:00,106.75,106.86,106.56,106.82,13500.0,97.8059,97.9067,97.6318,97.87,13500.0
2014-10-14 10:50:00,106.83,107.29,106.83,106.88,24400.0,97.8792,98.3006,97.8792,97.925,24400.0
2014-10-14 11:00:00,106.92,107.0,106.51,106.65,24700.0,97.9616,98.0349,97.586,97.7143,24700.0
2014-10-14 11:10:00,106.59,107.11,106.59,107.08,18800.0,97.6593,98.1357,97.6593,98.1082,18800.0
2014-10-14 11:20:00,107.1,107.14,106.89,106.94,23700.0,98.1265,98.1632,97.9341,97.98,23700.0
2014-10-14 11:30:00,106.94,107.43,106.91,107.37,23400.0,97.98,98.4289,97.9525,98.3739,23400.0
2014-10-14 11:40:00,107.37,107.83,107.37,107.6,19600.0,98.3739,98.7954,98.3739,98.5847,19600.0
2014-10-14 11:50:00,107.59,107.7,107.34,107.42,36300.0,98.5755,98.6763,98.3464,98.4197,36300.0
2014-10-14 12:00:00,107.45,107.7,107.38,107.53,48100.0,98.4472,98.6763,98.3831,98.5205,48100.0
2014-10-14 12:10:00,107.52,107.71,107.36,107.4,19500.0,98.5114,98.6854,98.3648,98.4014,19500.0
2014-10-14 12:20:00,107.4,107.52,107.05,107.11,9600.0,98.4014,98.5114,98.0807,98.1357,9600.0
2014-10-14 12:30:00,107.08,107.21,106.78,106.79,17300.0,98.1082,98.2273,97.8334,97.8425,17300.0
2014-10-14 12:40:00,106.79,107.07,106.68,107.02,29800.0,97.8425,98.0991,97.7417,98.0532,29800.0
2014-10-14 12:50:00,107.0,107.12,106.82,107.04,16100.0,98.0349,98.1449,97.87,98.0716,16100.0
2014-10-14 13:00:00,107.04,107.32,107.02,107.21,13600.0,98.0716,98.3281,98.0532,98.2273,13600.0
2014-10-14 13:10:00,107.21,107.75,107.2,107.59,19700.0,98.2273,98.7221,98.2182,98.5755,19700.0
2014-10-14 13:20:00,107.57,107.57,106.86,106.86,12900.0,98.5572,98.5572,97.9067,97.9067,12900.0
2014-10-14 13:30:00,106.92,107.15,106.89,106.97,13100.0,97.9616,98.1724,97.9341,98.0074,13100.0
2014-10-14 13:40:00,107.06,107.11,106.63,106.76,13200.0,98.0899,98.1357,97.6959,97.815,13200.0
2014-10-14 13:50:00,106.76,106.8,106.51,106.68,19800.0,97.815,97.8517,97.586,97.7417,19800.0
2014-10-14 14:00:00,106.69,106.9,106.52,106.7,16600.0,97.7509,97.9433,97.5951,97.7601,16600.0
2014-10-14 14:10:00,106.7,107.19,106.67,107.19,16900.0,97.7601,98.209,97.7326,98.209,16900.0
2014-10-14 14:20:00,107.23,107.24,106.75,106.75,21000.0,98.2457,98.2548,97.8059,97.8059,21000.0
2014-10-14 14:30:00,106.78,106.78,106.38,106.6,27100.0,97.8334,97.8334,97.4669,97.6684,27100.0
2014-10-14 14:40:00,106.68,107.33,106.66,107.26,21700.0,97.7417,98.3373,97.7234,98.2731,21700.0
2014-10-14 14:50:00,107.3,107.35,107.07,107.32,34800.0,98.3098,98.3556,98.0991,98.3281,34800.0
2014-10-14 15:00:00,107.31,107.38,107.04,107.11,26900.0,98.319,98.3831,98.0716,98.1357,26900.0
2014-10-14 15:10:00,107.09,107.28,107.09,107.19,28900.0,98.1174,98.2915,98.1174,98.209,28900.0
2014-10-14 15:20:00,107.19,107.28,106.73,107.12,40900.0,98.209,98.2915,97.7875,98.1449,40900.0
2014-10-14 15:30:00,107.11,107.69,106.95,107.69,34800.0,98.1357,98.6671,97.9891,98.6671,34800.0
2014-10-14 15:40:00,107.71,107.78,107.32,107.41,52300.0,98.6854,98.7496,98.3281,98.4106,52300.0
2014-10-14 15:50:00,107.39,107.51,107.16,107.3,69600.0,98.3922,98.5022,98.1815,98.3098,69600.0
2014-10-15 09:30:00,105.22,105.89,105.09,105.31,47500.0,96.4041,97.0179,96.285,96.4865,47500.0
2014-10-15 09:40:00,105.41,106.56,105.28,106.38,53300.0,96.5781,97.6318,96.459,97.4669,53300.0
2014-10-15 09:50:00,106.34,107.21,106.09,107.18,28200.0,97.4302,98.2273,97.2012,98.1998,28200.0
2014-10-15 10:00:00,107.16,107.99,107.16,107.83,49700.0,98.1815,98.942,98.1815,98.7954,49700.0
2014-10-15 10:10:00,107.76,108.53,107.66,107.73,54900.0,98.7312,99.4367,98.6396,98.7038,54900.0
2014-10-15 10:20:00,107.67,108.15,107.45,107.95,36000.0,98.6488,99.0886,98.4472,98.9053,36000.0
2014-10-15 10:30:00,108.01,108.01,107.11,107.47,44600.0,98.9603,98.9603,98.1357,98.4655,44600.0
2014-10-15 10:40:00,107.57,107.74,107.23,107.32,81100.0,98.5572,98.7129,98.2457,98.3281,81100.0
2014-10-15 10:50:00,107.3,107.73,107.22,107.55,19300.0,98.3098,98.7038,98.2365,98.5388,19300.0
2014-10-15 11:00:00,107.48,108.32,107.48,108.28,38300.0,98.4747,99.2443,98.4747,99.2077,38300.0
2014-10-15 11:10:00,108.21,108.23,107.86,107.97,28100.0,99.1435,99.1619,98.8229,98.9237,28100.0
2014-10-15 11:20:00,107.9,108.02,107.81,107.94,41700.0,98.8595,98.9695,98.7771,98.8962,41700.0
2014-10-15 11:30:00,107.87,108.23,107.82,107.93,35500.0,98.832,99.1619,98.7862,98.887,35500.0
2014-10-15 11:40:00,107.9,107.96,107.72,107.85,29000.0,98.8595,98.9145,98.6946,98.8137,29000.0
2014-10-15 11:50:00,107.76,108.12,107.67,108.12,22500.0,98.7312,99.0611,98.6488,99.0611,22500.0
2014-10-15 12:00:00,108.07,108.15,107.82,107.98,27700.0,99.0153,99.0886,98.7862,98.9328,27700.0
2014-10-15 12:10:00,107.94,108.16,107.79,108.11,48700.0,98.8962,99.0977,98.7587,99.0519,48700.0
2014-10-15 12:20:00,108.03,108.28,107.94,108.07,22800.0,98.9786,99.2077,98.8962,99.0153,22800.0
2014-10-15 12:30:00,108.05,108.24,107.77,107.78,35500.0,98.997,99.171,98.7404,98.7496,35500.0
2014-10-15 12:40:00,107.75,108.03,107.53,107.98,53700.0,98.7221,98.9786,98.5205,98.9328,53700.0
2014-10-15 12:50:00,107.98,108.01,107.52,107.65,56700.0,98.9328,98.9603,98.5114,98.6305,56700.0
2014-10-15 13:00:00,107.63,107.93,107.53,107.83,31400.0,98.6121,98.887,98.5205,98.7954,31400.0
2014-10-15 13:10:00,107.82,107.83,106.81,106.86,40600.0,98.7862,98.7954,97.8608,97.9067,40600.0
2014-10-15 13:20:00,106.84,106.84,106.34,106.54,35300.0,97.8883,97.8883,97.4302,97.6135,35300.0
2014-10-15 13:30:00,106.63,107.02,106.63,106.98,32800.0,97.6959,98.0532,97.6959,98.0166,32800.0
2014-10-15 13:40:00,106.94,107.79,106.83,107.79,81800.0,97.98,98.7587,97.8792,98.7587,81800.0
2014-10-15 13:50:00,107.81,108.18,107.73,107.88,32200.0,98.7771,99.1161,98.7038,98.8412,32200.0
2014-10-15 14:00:00,107.9,107.9,107.36,107.59,32300.0,98.8595,98.8595,98.3648,98.5755,32300.0
2014-10-15 14:10:00,107.57,107.99,107.48,107.84,22300.0,98.5572,98.942,98.4747,98.8045,22300.0
2014-10-15 14:20:00,107.87,107.93,107.09,107.55,21200.0,98.832,98.887,98.1174,98.5388,21200.0
2014-10-15 14:30:00,107.51,108.01,107.45,107.97,16400.0,98.5022,98.9603,98.4472,98.9237,16400.0
2014-10-15 14:40:00,107.99,108.04,107.53,107.75,22800.0,98.942,98.9878,98.5205,98.7221,22800.0
2014-10-15 14:50:00,107.79,108.07,107.79,108.05,21900.0,98.7587,99.0153,98.7587,98.997,21900.0
2014-10-15 15:00:00,108.04,108.38,107.86,108.17,22400.0,98.9878,99.2993,98.8229,99.1069,22400.0
2014-10-15 15:10:00,108.19,108.67,107.82,107.99,21400.0,99.1252,99.565,98.7862,98.942,21400.0
2014-10-15 15:20:00,108.04,109.02,107.95,109.02,23900.0,98.9878,99.8857,98.9053,99.8857,23900.0
2014-10-15 15:30:00,109.13,109.64,108.95,109.51,42900.0,99.9865,100.4537,99.8215,100.3346,42900.0
2014-10-15 15:40:00,109.56,109.91,109.04,109.17,53400.0,100.3804,100.7011,99.904,100.0231,53400.0
2014-10-15 15:50:00,109.1,109.46,108.97,109.28,80600.0,99.959,100.2888,99.8399,100.1239,80600.0
2014-10-16 09:30:00,107.12,109.0,107.08,109.0,13500.0,98.1449,99.8674,98.1082,99.8674,13500.0
2014-10-16 09:40:00,109.0,109.3,108.61,108.95,12200.0,99.8674,100.1422,99.51,99.8215,12200.0
2014-10-16 09:50:00,109.0,109.72,108.97,109.72,18100.0,99.8674,100.527,99.8399,100.527,18100.0
2014-10-16 10:00:00,109.6,109.62,108.84,109.34,43200.0,100.4171,100.4354,99.7208,100.1789,43200.0
2014-10-16 10:10:00,109.31,109.38,108.8,109.0,51300.0,100.1514,100.2155,99.6841,99.8674,51300.0
2014-10-16 10:20:00,109.0,110.42,109.0,109.92,50000.0,99.8674,101.1684,99.8674,100.7103,50000.0
2014-10-16 10:30:00,110.01,110.05,109.48,109.6,26500.0,100.7927,100.8294,100.3071,100.4171,26500.0
2014-10-16 10:40:00,109.58,110.68,109.46,110.63,20900.0,100.3988,101.4066,100.2888,101.3608,20900.0
2014-10-16 10:50:00,110.66,111.06,110.64,110.83,21400.0,101.3883,101.7548,101.3699,101.544,21400.0
2014-10-16 11:00:00,110.8,111.28,110.56,111.14,34300.0,101.5165,101.9563,101.2966,101.8281,34300.0
2014-10-16 11:10:00,111.17,111.78,111.12,111.74,13100.0,101.8555,102.4144,101.8097,102.3778,13100.0
2014-10-16 11:20:00,111.68,112.13,111.64,111.93,18700.0,102.3228,102.7351,102.2862,102.5519,18700.0
2014-10-16 11:30:00,111.99,112.46,111.69,111.72,19300.0,102.6068,103.0375,102.332,102.3595,19300.0
2014-10-16 11:40:00,111.67,111.96,111.55,111.55,22600.0,102.3136,102.5793,102.2037,102.2037,22600.0
2014-10-16 11:50:00,111.48,111.81,111.19,111.81,12200.0,102.1396,102.4419,101.8739,102.4419,12200.0
2014-10-16 12:00:00,111.72,112.34,111.36,112.26,21800.0,102.3595,102.9275,102.0296,102.8542,21800.0
2014-10-16 12:10:00,112.17,112.17,111.71,112.14,10900.0,102.7718,102.7718,102.3503,102.7443,10900.0
2014-10-16 12:20:00,112.25,112.28,111.78,111.93,17000.0,102.845,102.8725,102.4144,102.5519,17000.0
2014-10-16 12:30:00,111.93,112.32,111.89,112.32,19800.0,102.5519,102.9092,102.5152,102.9092,19800.0
2014-10-16 12:40:00,112.36,112.68,112.28,112.51,14400.0,102.9458,103.239,102.8725,103.0833,14400.0
2014-10-16 12:50:00,112.52,112.8,112.44,112.72,20400.0,103.0924,103.349,103.0191,103.2757,20400.0
2014-10-16 13:00:00,112.73,113.48,112.73,113.48,27100.0,103.2848,103.972,103.2848,103.972,27100.0
2014-10-16 13:10:00,113.38,113.59,113.07,113.33,23100.0,103.8804,104.0728,103.5963,103.8346,23100.0
2014-10-16 13:20:00,113.36,113.71,113.08,113.6,30100.0,103.862,104.1827,103.6055,104.0819,30100.0
2014-10-16 13:30:00,113.61,113.85,113.4,113.79,19400.0,104.0911,104.311,103.8987,104.256,19400.0
2014-10-16 13:40:00,113.74,113.93,113.5,113.71,16000.0,104.2102,104.3843,103.9903,104.1827,16000.0
2014-10-16 13:50:00,113.71,113.78,113.43,113.43,33700.0,104.1827,104.2469,103.9262,103.9262,33700.0
2014-10-16 14:00:00,113.44,113.79,113.09,113.68,20900.0,103.9353,104.256,103.6147,104.1552,20900.0
2014-10-16 14:10:00,113.73,113.73,113.17,113.29,12600.0,104.201,104.201,103.688,103.7979,12600.0
2014-10-16 14:20:00,113.22,113.45,112.87,113.35,14000.0,103.7338,103.9445,103.4131,103.8529,14000.0
2014-10-16 14:30:00,113.4,113.68,113.38,113.54,13700.0,103.8987,104.1552,103.8804,104.027,13700.0
2014-10-16 14:40:00,113.56,113.62,113.19,113.23,61000.0,104.0453,104.1003,103.7063,103.7429,61000.0
2014-10-16 14:50:00,113.25,113.31,112.93,113.13,28000.0,103.7613,103.8162,103.4681,103.6513,28000.0
2014-10-16 15:00:00,113.13,113.16,112.54,113.0,48400.0,103.6513,103.6788,103.1108,103.5322,48400.0
2014-10-16 15:10:00,113.02,113.65,112.99,113.34,21800.0,103.5505,104.1277,103.523,103.8437,21800.0
2014-10-16 15:20:00,113.35,113.47,113.09,113.21,33500.0,103.8529,103.9628,103.6147,103.7246,33500.0
2014-10-16 15:30:00,113.27,113.32,112.79,112.81,35700.0,103.7796,103.8254,103.3398,103.3581,35700.0
2014-10-16 15:40:00,112.85,113.34,112.84,113.29,50900.0,103.3948,103.8437,103.3856,103.7979,50900.0
2014-10-16 15:50:00,113.23,113.65,113.12,113.25,70500.0,103.7429,104.1277,103.6422,103.7613,70500.0
2014-10-17 09:30:00,115.02,115.67,114.96,115.46,58500.0,105.383,105.9785,105.328,105.7861,58500.0
2014-10-17 09:40:00,115.42,115.64,114.63,115.18,14900.0,105.7494,105.951,105.0256,105.5296,14900.0
2014-10-17 09:50:00,115.23,116.14,115.2,115.73,9700.0,105.5754,106.4091,105.5479,106.0335,9700.0
2014-10-17 10:00:00,115.6,116.11,115.26,116.0,17700.0,105.9144,106.3816,105.6029,106.2809,17700.0
2014-10-17 10:10:00,116.0,116.65,115.95,116.46,20100.0,106.2809,106.8764,106.235,106.7023,20100.0
2014-10-17 10:20:00,116.5,117.19,116.21,117.12,46500.0,106.739,107.3711,106.4733,107.307,46500.0
2014-10-17 10:30:00,117.13,117.24,116.28,116.39,26600.0,107.3162,107.417,106.5374,106.6382,26600.0
2014-10-17 10:40:00,116.4,116.79,116.39,116.56,21500.0,106.6473,107.0047,106.6382,106.7939,21500.0
2014-10-17 10:50:00,116.59,116.98,116.57,116.98,18400.0,106.8214,107.1787,106.8031,107.1787,18400.0
2014-10-17 11:00:00,116.99,117.46,116.94,117.46,20700.0,107.1879,107.6185,107.1421,107.6185,20700.0
2014-10-17 11:10:00,117.46,117.78,117.29,117.74,25600.0,107.6185,107.9117,107.4628,107.8751,25600.0
2014-10-17 11:20:00,117.68,117.81,117.43,117.5,29700.0,107.8201,107.9392,107.591,107.6552,29700.0
2014-10-17 11:30:00,117.46,118.03,117.42,118.02,23900.0,107.6185,108.1408,107.5819,108.1316,23900.0
2014-10-17 11:40:00,118.01,118.04,117.86,117.86,13200.0,108.1224,108.1499,107.985,107.985,13200.0
2014-10-17 11:50:00,117.88,117.95,117.48,117.52,9600.0,108.0033,108.0675,107.6369,107.6735,9600.0
2014-10-17 12:00:00,117.56,117.75,117.5,117.63,12000.0,107.7101,107.8842,107.6552,107.7743,12000.0
2014-10-17 12:10:00,117.61,117.61,117.11,117.3,10700.0,107.756,107.756,107.2979,107.4719,10700.0
2014-10-17 12:20:00,117.28,117.67,117.28,117.61,18600.0,107.4536,107.8109,107.4536,107.756,18600.0
2014-10-17 12:30:00,117.58,117.69,117.36,117.66,22000.0,107.7285,107.8293,107.5269,107.8018,22000.0
2014-10-17 12:40:00,117.61,117.61,117.3,117.33,9600.0,107.756,107.756,107.4719,107.4994,9600.0
2014-10-17 12:50:00,117.31,117.32,117.03,117.18,11500.0,107.4811,107.4903,107.2246,107.362,11500.0
2014-10-17 13:00:00,117.17,117.29,116.57,116.57,17800.0,107.3528,107.4628,106.8031,106.8031,17800.0
2014-10-17 13:10:00,116.52,116.73,116.5,116.73,23900.0,106.7573,106.9497,106.739,106.9497,23900.0
2014-10-17 13:20:00,116.71,116.82,116.58,116.75,20000.0,106.9314,107.0321,106.8123,106.968,20000.0
2014-10-17 13:30:00,116.72,117.15,116.68,117.15,21300.0,106.9405,107.3345,106.9039,107.3345,21300.0
2014-10-17 13:40:00,117.08,117.52,117.03,117.31,19400.0,107.2704,107.6735,107.2246,107.4811,19400.0
2014-10-17 13:50:00,117.23,117.39,116.91,117.13,17200.0,107.4078,107.5544,107.1146,107.3162,17200.0
2014-10-17 14:00:00,117.11,117.14,116.54,116.63,29700.0,107.2979,107.3253,106.7756,106.8581,29700.0
2014-10-17 14:10:00,116.63,116.98,116.56,116.7,33600.0,106.8581,107.1787,106.7939,106.9222,33600.0
2014-10-17 14:20:00,116.8,117.17,116.74,117.0,64100.0,107.0138,107.3528,106.9589,107.1971,64100.0
2014-10-17 14:30:00,117.0,117.39,116.94,117.04,17600.0,107.1971,107.5544,107.1421,107.2337,17600.0
2014-10-17 14:40:00,117.08,117.49,117.01,117.09,14200.0,107.2704,107.646,107.2062,107.2795,14200.0
2014-10-17 14:50:00,117.04,117.15,116.95,117.15,39000.0,107.2337,107.3345,107.1513,107.3345,39000.0
2014-10-17 15:00:00,117.16,117.45,116.82,117.44,59900.0,107.3437,107.6094,107.0321,107.6002,59900.0
2014-10-17 15:10:00,117.39,117.98,117.39,117.93,31900.0,107.5544,108.095,107.5544,108.0491,31900.0
2014-10-17 15:20:00,117.93,117.98,117.77,117.93,48400.0,108.0491,108.095,107.9026,108.0491,48400.0
2014-10-17 15:30:00,117.95,118.28,117.89,118.17,97000.0,108.0675,108.3698,108.0125,108.269,97000.0
2014-10-17 15:40:00,118.17,118.33,117.89,117.93,94000.0,108.269,108.4156,108.0125,108.0491,94000.0
2014-10-17 15:50:00,117.92,118.0,117.68,117.74,93700.0,108.04,108.1133,107.8201,107.8751,93700.0
2014-10-20 09:30:00,117.18,117.85,117.18,117.85,22500.0,107.362,107.9758,107.362,107.9758,22500.0
2014-10-20 09:40:00,117.82,117.95,116.75,116.75,10000.0,107.9484,108.0675,106.968,106.968,10000.0
2014-10-20 09:50:00,116.75,117.18,116.35,117.13,16000.0,106.968,107.362,106.6015,107.3162,16000.0
2014-10-20 10:00:00,117.22,117.54,117.1,117.35,24600.0,107.3986,107.6918,107.2887,107.5177,24600.0
2014-10-20 10:10:00,117.29,117.71,117.26,117.52,22700.0,107.4628,107.8476,107.4353,107.6735,22700.0
2014-10-20 10:20:00,117.54,118.17,117.54,117.74,19000.0,107.6918,108.269,107.6918,107.8751,19000.0
2014-10-20 10:30:00,117.78,117.82,117.55,117.57,13100.0,107.9117,107.9484,107.701,107.7193,13100.0
2014-10-20 10:40:00,117.54,117.89,117.54,117.63,13400.0,107.6918,108.0125,107.6918,107.7743,13400.0
2014-10-20 10:50:00,117.58,117.73,117.3,117.58,20000.0,107.7285,107.8659,107.4719,107.7285,20000.0
2014-10-20 11:00:00,117.59,117.97,117.34,117.97,22000.0,107.7376,108.0858,107.5086,108.0858,22000.0
2014-10-20 11:10:00,117.91,118.22,117.78,118.07,13000.0,108.0308,108.3148,107.9117,108.1774,13000.0
2014-10-20 11:20:00,118.1,118.19,117.85,117.87,14900.0,108.2049,108.2874,107.9758,107.9942,14900.0
2014-10-20 11:30:00,117.85,118.28,117.84,118.13,16100.0,107.9758,108.3698,107.9667,108.2324,16100.0
2014-10-20 11:40:00,118.07,118.16,117.85,117.95,7000.0,108.1774,108.2599,107.9758,108.0675,7000.0
2014-10-20 11:50:00,117.94,117.95,117.72,117.91,11300.0,108.0583,108.0675,107.8567,108.0308,11300.0
2014-10-20 12:00:00,117.86,118.06,117.86,118.04,14400.0,107.985,108.1683,107.985,108.1499,14400.0
2014-10-20 12:10:00,118.05,118.23,118.02,118.16,7800.0,108.1591,108.324,108.1316,108.2599,7800.0
2014-10-20 12:20:00,118.16,118.29,118.04,118.08,4300.0,108.2599,108.379,108.1499,108.1866,4300.0
2014-10-20 12:30:00,118.05,118.16,117.93,118.05,10100.0,108.1591,108.2599,108.0491,108.1591,10100.0
2014-10-20 12:40:00,118.05,118.26,118.03,118.26,16600.0,108.1591,108.3515,108.1408,108.3515,16600.0
2014-10-20 12:50:00,118.22,118.36,118.0,118.22,9900.0,108.3148,108.4431,108.1133,108.3148,9900.0
2014-10-20 13:00:00,118.24,118.38,118.15,118.38,17500.0,108.3332,108.4614,108.2507,108.4614,17500.0
2014-10-20 13:10:00,118.43,118.63,118.42,118.63,10600.0,108.5073,108.6905,108.4981,108.6905,10600.0
2014-10-20 13:20:00,118.64,119.12,118.64,119.12,46800.0,108.6997,109.1394,108.6997,109.1394,46800.0
2014-10-20 13:30:00,119.1,119.22,118.71,118.75,38300.0,109.1211,109.2311,108.7638,108.8004,38300.0
2014-10-20 13:40:00,118.77,118.91,118.73,118.82,13100.0,108.8188,108.947,108.7821,108.8646,13100.0
2014-10-20 13:50:00,118.82,118.95,118.82,118.83,8100.0,108.8646,108.9837,108.8646,108.8737,8100.0
2014-10-20 14:00:00,118.84,119.18,118.83,119.12,13900.0,108.8829,109.1944,108.8737,109.1394,13900.0
2014-10-20 14:10:00,119.13,119.31,118.96,119.0,17700.0,109.1486,109.3135,108.9928,109.0295,17700.0
2014-10-20 14:20:00,119.02,119.29,118.99,119.25,12600.0,109.0478,109.2952,109.0203,109.2585,12600.0
2014-10-20 14:30:00,119.29,119.4,119.19,119.19,9900.0,109.2952,109.396,109.2036,109.2036,9900.0
2014-10-20 14:40:00,119.23,119.32,119.1,119.18,12200.0,109.2402,109.3227,109.1211,109.1944,12200.0
2014-10-20 14:50:00,119.18,119.18,119.0,119.15,14900.0,109.1944,109.1944,109.0295,109.1669,14900.0
2014-10-20 15:00:00,119.16,119.7,119.16,119.64,17700.0,109.1761,109.6708,109.1761,109.6159,17700.0
2014-10-20 15:10:00,119.58,119.68,119.48,119.48,15300.0,109.5609,109.6525,109.4693,109.4693,15300.0
2014-10-20 15:20:00,119.5,119.51,119.32,119.34,16300.0,109.4876,109.4968,109.3227,109.341,16300.0
2014-10-20 15:30:00,119.33,119.46,119.3,119.37,23800.0,109.3318,109.451,109.3044,109.3685,23800.0
2014-10-20 15:40:00,119.36,119.55,119.31,119.44,34300.0,109.3593,109.5334,109.3135,109.4326,34300.0
2014-10-20 15:50:00,119.45,119.62,119.42,119.57,55900.0,109.4418,109.5975,109.4143,109.5517,55900.0
2014-10-21 09:30:00,119.97,121.52,119.97,121.52,11500.0,109.9182,111.3384,109.9182,111.3384,11500.0
2014-10-21 09:40:00,121.46,121.57,120.51,120.51,21900.0,111.2834,111.3842,110.413,110.413,21900.0
2014-10-21 09:50:00,120.6,120.84,120.39,120.54,19600.0,110.4954,110.7153,110.303,110.4405,19600.0
2014-10-21 10:00:00,120.5,120.89,120.5,120.79,6600.0,110.4038,110.7611,110.4038,110.6695,6600.0
2014-10-21 10:10:00,120.74,120.76,120.54,120.76,10400.0,110.6237,110.642,110.4405,110.642,10400.0
2014-10-21 10:20:00,120.71,121.03,120.65,120.84,5100.0,110.5962,110.8894,110.5412,110.7153,5100.0
2014-10-21 10:30:00,120.89,121.01,120.8,121.01,17200.0,110.7611,110.8711,110.6787,110.8711,17200.0
2014-10-21 10:40:00,120.97,121.02,120.86,121.02,8500.0,110.8344,110.8802,110.7337,110.8802,8500.0
2014-10-21 10:50:00,120.97,120.97,120.64,120.68,6400.0,110.8344,110.8344,110.5321,110.5687,6400.0
2014-10-21 11:00:00,120.69,120.7,120.54,120.66,13300.0,110.5779,110.5871,110.4405,110.5504,13300.0
2014-10-21 11:10:00,120.64,120.64,120.34,120.42,5700.0,110.5321,110.5321,110.2572,110.3305,5700.0
2014-10-21 11:20:00,120.4,120.55,120.38,120.51,4200.0,110.3122,110.4496,110.2939,110.413,4200.0
2014-10-21 11:30:00,120.49,120.57,120.38,120.43,3700.0,110.3947,110.468,110.2939,110.3397,3700.0
2014-10-21 11:40:00,120.46,120.6,120.32,120.43,8100.0,110.3672,110.4954,110.2389,110.3397,8100.0
2014-10-21 11:50:00,120.37,120.46,120.33,120.46,4500.0,110.2847,110.3672,110.2481,110.3672,4500.0
2014-10-21 12:00:00,120.47,120.57,120.47,120.53,5400.0,110.3763,110.468,110.3763,110.4313,5400.0
2014-10-21 12:10:00,120.5,120.59,120.41,120.46,9300.0,110.4038,110.4863,110.3214,110.3672,9300.0
2014-10-21 12:20:00,120.49,120.65,120.45,120.59,10100.0,110.3947,110.5412,110.358,110.4863,10100.0
2014-10-21 12:30:00,120.62,120.68,120.51,120.58,21000.0,110.5138,110.5687,110.413,110.4771,21000.0
2014-10-21 12:40:00,120.61,120.68,120.45,120.45,2400.0,110.5046,110.5687,110.358,110.358,2400.0
2014-10-21 12:50:00,120.51,120.54,120.25,120.3,5400.0,110.413,110.4405,110.1748,110.2206,5400.0
2014-10-21 13:00:00,120.31,120.33,120.24,120.29,8900.0,110.2297,110.2481,110.1656,110.2114,8900.0
2014-10-21 13:10:00,120.3,120.38,120.2,120.25,6900.0,110.2206,110.2939,110.129,110.1748,6900.0
2014-10-21 13:20:00,120.25,120.25,120.01,120.2,6300.0,110.1748,110.1748,109.9549,110.129,6300.0
2014-10-21 13:30:00,120.22,120.57,120.22,120.52,9000.0,110.1473,110.468,110.1473,110.4221,9000.0
2014-10-21 13:40:00,120.47,120.47,120.32,120.32,16600.0,110.3763,110.3763,110.2389,110.2389,16600.0
2014-10-21 13:50:00,120.38,120.49,120.37,120.42,5800.0,110.2939,110.3947,110.2847,110.3305,5800.0
2014-10-21 14:00:00,120.44,120.7,120.37,120.64,13200.0,110.3488,110.5871,110.2847,110.5321,13200.0
2014-10-21 14:10:00,120.67,120.69,120.57,120.61,8100.0,110.5596,110.5779,110.468,110.5046,8100.0
2014-10-21 14:20:00,120.6,120.77,120.55,120.62,9200.0,110.4954,110.6512,110.4496,110.5138,9200.0
2014-10-21 14:30:00,120.61,120.89,120.6,120.87,7500.0,110.5046,110.7611,110.4954,110.7428,7500.0
2014-10-21 14:40:00,120.93,121.02,120.66,120.66,6300.0,110.7978,110.8802,110.5504,110.5504,6300.0
2014-10-21 14:50:00,120.67,120.68,120.54,120.68,14400.0,110.5596,110.5687,110.4405,110.5687,14400.0
2014-10-21 15:00:00,120.65,120.89,120.64,120.76,14100.0,110.5412,110.7611,110.5321,110.642,14100.0
2014-10-21 15:10:00,120.8,121.14,120.8,121.14,9800.0,110.6787,110.9902,110.6787,110.9902,9800.0
2014-10-21 15:20:00,121.12,121.13,121.06,121.1,20000.0,110.9719,110.981,110.9169,110.9535,20000.0
2014-10-21 15:30:00,121.1,121.1,120.93,120.93,20200.0,110.9535,110.9535,110.7978,110.7978,20200.0
2014-10-21 15:40:00,120.97,121.07,120.94,121.02,29400.0,110.8344,110.9261,110.807,110.8802,29400.0
2014-10-21 15:50:00,121.02,121.11,120.95,121.02,65200.0,110.8802,110.9627,110.8161,110.8802,65200.0
2014-10-22 09:30:00,121.05,121.58,120.6,120.96,16500.0,110.9077,111.3933,110.4954,110.8253,16500.0
2014-10-22 09:40:00,120.92,121.21,120.87,121.07,9400.0,110.7886,111.0543,110.7428,110.9261,9400.0
2014-10-22 09:50:00,121.15,121.34,121.09,121.32,10200.0,110.9994,111.1734,110.9444,111.1551,10200.0
2014-10-22 10:00:00,121.35,121.36,120.95,121.0,17100.0,111.1826,111.1918,110.8161,110.8619,17100.0
2014-10-22 10:10:00,120.99,121.41,120.99,121.39,10700.0,110.8528,111.2376,110.8528,111.2192,10700.0
2014-10-22 10:20:00,121.42,121.83,121.41,121.71,19600.0,111.2467,111.6224,111.2376,111.5124,19600.0
2014-10-22 10:30:00,121.72,121.79,121.35,121.79,7900.0,111.5216,111.5857,111.1826,111.5857,7900.0
2014-10-22 10:40:00,121.79,121.89,121.67,121.8,16600.0,111.5857,111.6774,111.4758,111.5949,16600.0
2014-10-22 10:50:00,121.85,121.98,121.79,121.93,5500.0,111.6407,111.7598,111.5857,111.714,5500.0
2014-10-22 11:00:00,121.93,122.13,121.82,121.94,12200.0,111.714,111.8972,111.6132,111.7232,12200.0
2014-10-22 11:10:00,121.93,122.28,121.9,122.2,11900.0,111.714,112.0347,111.6865,111.9614,11900.0
2014-10-22 11:20:00,122.2,122.28,122.02,122.07,5600.0,111.9614,112.0347,111.7965,111.8423,5600.0
2014-10-22 11:30:00,122.02,122.09,121.96,121.98,8700.0,111.7965,111.8606,111.7415,111.7598,8700.0
2014-10-22 11:40:00,122.0,122.05,121.84,121.88,11700.0,111.7781,111.8239,111.6315,111.6682,11700.0
2014-10-22 11:50:00,121.86,122.06,121.76,121.76,5700.0,111.6499,111.8331,111.5582,111.5582,5700.0
2014-10-22 12:00:00,121.73,121.79,121.6,121.68,16700.0,111.5308,111.5857,111.4117,111.485,16700.0
2014-10-22 12:10:00,121.62,121.71,121.22,121.22,4700.0,111.43,111.5124,111.0635,111.0635,4700.0
2014-10-22 12:20:00,121.26,121.38,121.2,121.27,6500.0,111.1001,111.2101,111.0452,111.1093,6500.0
2014-10-22 12:30:00,121.17,121.17,120.92,120.95,4600.0,111.0177,111.0177,110.7886,110.8161,4600.0
2014-10-22 12:40:00,120.95,121.0,120.57,120.57,7800.0,110.8161,110.8619,110.468,110.468,7800.0
2014-10-22 12:50:00,120.57,120.99,120.53,120.99,2700.0,110.468,110.8528,110.4313,110.8528,2700.0
2014-10-22 13:00:00,121.07,121.12,120.95,121.03,18700.0,110.9261,110.9719,110.8161,110.8894,18700.0
2014-10-22 13:10:00,120.97,121.03,120.75,120.75,9500.0,110.8344,110.8894,110.6329,110.6329,9500.0
2014-10-22 13:20:00,120.67,120.79,120.2,120.22,7400.0,110.5596,110.6695,110.129,110.1473,7400.0
2014-10-22 13:30:00,120.26,120.28,120.01,120.22,10000.0,110.1839,110.2023,109.9549,110.1473,10000.0
2014-10-22 13:40:00,120.22,120.31,119.98,119.98,9300.0,110.1473,110.2297,109.9274,109.9274,9300.0
2014-10-22 13:50:00,120.05,120.24,119.93,119.97,14700.0,109.9915,110.1656,109.8816,109.9182,14700.0
2014-10-22 14:00:00,119.98,120.16,119.8,120.08,8600.0,109.9274,110.0923,109.7625,110.019,8600.0
2014-10-22 14:10:00,120.02,120.17,119.8,119.9,12300.0,109.964,110.1015,109.7625,109.8541,12300.0
2014-10-22 14:20:00,119.86,119.87,119.58,119.76,16200.0,109.8174,109.8266,109.5609,109.7258,16200.0
2014-10-22 14:30:00,119.8,119.85,119.52,119.72,11600.0,109.7625,109.8083,109.5059,109.6892,11600.0
2014-10-22 14:40:00,119.71,119.98,119.66,119.92,14200.0,109.68,109.9274,109.6342,109.8724,14200.0
2014-10-22 14:50:00,119.92,120.18,119.73,120.18,9900.0,109.8724,110.1106,109.6983,110.1106,9900.0
2014-10-22 15:00:00,120.18,120.26,119.86,119.86,15500.0,110.1106,110.1839,109.8174,109.8174,15500.0
2014-10-22 15:10:00,119.89,120.01,119.74,119.98,15900.0,109.8449,109.9549,109.7075,109.9274,15900.0
2014-10-22 15:20:00,119.93,120.0,119.84,119.94,12500.0,109.8816,109.9457,109.7991,109.8907,12500.0
2014-10-22 15:30:00,119.88,119.88,119.72,119.79,22100.0,109.8358,109.8358,109.6892,109.7533,22100.0
2014-10-22 15:40:00,119.83,119.83,119.35,119.35,34000.0,109.79,109.79,109.3502,109.3502,34000.0
2014-10-22 15:50:00,119.36,119.57,119.24,119.31,78700.0,109.3593,109.5517,109.2494,109.3135,78700.0
2014-10-23 09:30:00,119.8,120.34,119.47,119.88,18900.0,109.7625,110.2572,109.4601,109.8358,18900.0
2014-10-23 09:40:00,120.07,120.19,119.45,119.49,14700.0,110.0098,110.1198,109.4418,109.4784,14700.0
2014-10-23 09:50:00,119.5,119.5,118.69,118.69,34300.0,109.4876,109.4876,108.7455,108.7455,34300.0
2014-10-23 10:00:00,118.72,119.14,118.49,118.92,88000.0,108.773,109.1578,108.5622,108.9562,88000.0
2014-10-23 10:10:00,118.93,119.26,118.8,118.95,54000.0,108.9654,109.2677,108.8463,108.9837,54000.0
2014-10-23 10:20:00,119.0,119.01,118.72,119.0,40200.0,109.0295,109.0387,108.773,109.0295,40200.0
2014-10-23 10:30:00,119.0,119.37,118.95,119.31,32500.0,109.0295,109.3685,108.9837,109.3135,32500.0
2014-10-23 10:40:00,119.35,120.23,119.35,120.13,13600.0,109.3502,110.1564,109.3502,110.0648,13600.0
2014-10-23 10:50:00,120.15,120.56,120.03,120.5,23900.0,110.0831,110.4588,109.9732,110.4038,23900.0
2014-10-23 11:00:00,120.53,120.72,120.31,120.47,11300.0,110.4313,110.6054,110.2297,110.3763,11300.0
2014-10-23 11:10:00,120.5,120.62,120.44,120.45,4400.0,110.4038,110.5138,110.3488,110.358,4400.0
2014-10-23 11:20:00,120.43,120.51,120.23,120.23,9200.0,110.3397,110.413,110.1564,110.1564,9200.0
2014-10-23 11:30:00,120.32,120.56,120.26,120.26,13700.0,110.2389,110.4588,110.1839,110.1839,13700.0
2014-10-23 11:40:00,120.35,120.58,120.29,120.29,7800.0,110.2664,110.4771,110.2114,110.2114,7800.0
2014-10-23 11:50:00,120.28,120.3,120.07,120.27,20300.0,110.2023,110.2206,110.0098,110.1931,20300.0
2014-10-23 12:00:00,120.27,120.84,120.26,120.82,27000.0,110.1931,110.7153,110.1839,110.697,27000.0
2014-10-23 12:10:00,120.84,120.91,120.73,120.84,6200.0,110.7153,110.7795,110.6145,110.7153,6200.0
2014-10-23 12:20:00,120.88,121.24,120.88,121.24,7800.0,110.752,111.0818,110.752,111.0818,7800.0
2014-10-23 12:30:00,121.2,121.31,121.14,121.25,7700.0,111.0452,111.146,110.9902,111.091,7700.0
2014-10-23 12:40:00,121.2,121.4,121.11,121.27,9800.0,111.0452,111.2284,110.9627,111.1093,9800.0
2014-10-23 12:50:00,121.28,121.39,121.16,121.16,4600.0,111.1185,111.2192,111.0085,111.0085,4600.0
2014-10-23 13:00:00,121.17,121.33,121.09,121.21,6800.0,111.0177,111.1643,110.9444,111.0543,6800.0
2014-10-23 13:10:00,121.2,121.39,121.15,121.25,4200.0,111.0452,111.2192,110.9994,111.091,4200.0
2014-10-23 13:20:00,121.26,121.59,121.25,121.59,8800.0,111.1001,111.4025,111.091,111.4025,8800.0
2014-10-23 13:30:00,121.56,121.78,121.51,121.69,13500.0,111.375,111.5766,111.3292,111.4941,13500.0
2014-10-23 13:40:00,121.71,121.89,121.54,121.86,9700.0,111.5124,111.6774,111.3567,111.6499,9700.0
2014-10-23 13:50:00,121.8,121.91,121.69,121.8,6500.0,111.5949,111.6957,111.4941,111.5949,6500.0
2014-10-23 14:00:00,121.82,122.01,121.82,121.9,6900.0,111.6132,111.7873,111.6132,111.6865,6900.0
2014-10-23 14:10:00,121.92,122.09,121.9,122.09,19200.0,111.7048,111.8606,111.6865,111.8606,19200.0
2014-10-23 14:20:00,122.08,122.21,122.04,122.1,8800.0,111.8514,111.9705,111.8148,111.8698,8800.0
2014-10-23 14:30:00,122.03,122.15,121.95,122.15,19500.0,111.8056,111.9156,111.7323,111.9156,19500.0
2014-10-23 14:40:00,122.15,122.15,122.0,122.04,19900.0,111.9156,111.9156,111.7781,111.8148,19900.0
2014-10-23 14:50:00,122.06,122.09,121.28,121.56,43000.0,111.8331,111.8606,111.1185,111.375,43000.0
2014-10-23 15:00:00,121.47,121.47,120.99,121.3,16700.0,111.2925,111.2925,110.8528,111.1368,16700.0
2014-10-23 15:10:00,121.28,121.58,121.22,121.27,12100.0,111.1185,111.3933,111.0635,111.1093,12100.0
2014-10-23 15:20:00,121.25,121.46,121.16,121.43,13000.0,111.091,111.2834,111.0085,111.2559,13000.0
2014-10-23 15:30:00,121.39,121.86,121.35,121.63,21300.0,111.2192,111.6499,111.1826,111.4391,21300.0
2014-10-23 15:40:00,121.63,121.74,121.48,121.68,25800.0,111.4391,111.5399,111.3017,111.485,25800.0
2014-10-23 15:50:00,121.69,121.73,121.2,121.41,49700.0,111.4941,111.5308,111.0452,111.2376,49700.0
2014-10-24 09:30:00,121.79,122.2,121.22,122.01,6300.0,111.5857,111.9614,111.0635,111.7873,6300.0
2014-10-24 09:40:00,122.04,122.04,121.39,121.64,12800.0,111.8148,111.8148,111.2192,111.4483,12800.0
2014-10-24 09:50:00,121.52,121.53,120.94,120.98,6600.0,111.3384,111.3475,110.807,110.8436,6600.0
2014-10-24 10:00:00,121.0,121.44,120.54,121.04,9100.0,110.8619,111.2651,110.4405,110.8986,9100.0
2014-10-24 10:10:00,121.01,121.58,121.01,121.47,7200.0,110.8711,111.3933,110.8711,111.2925,7200.0
2014-10-24 10:20:00,121.63,121.63,121.12,121.34,9600.0,111.4391,111.4391,110.9719,111.1734,9600.0
2014-10-24 10:30:00,121.42,121.76,121.3,121.31,4700.0,111.2467,111.5582,111.1368,111.146,4700.0
2014-10-24 10:40:00,121.44,121.49,121.16,121.33,6900.0,111.2651,111.3109,111.0085,111.1643,6900.0
2014-10-24 10:50:00,121.24,121.53,121.24,121.53,8700.0,111.0818,111.3475,111.0818,111.3475,8700.0
2014-10-24 11:00:00,121.6,121.65,121.42,121.46,4600.0,111.4117,111.4575,111.2467,111.2834,4600.0
2014-10-24 11:10:00,121.45,121.76,121.36,121.68,13700.0,111.2742,111.5582,111.1918,111.485,13700.0
2014-10-24 11:20:00,121.72,121.9,121.55,121.77,28100.0,111.5216,111.6865,111.3658,111.5674,28100.0
2014-10-24 11:30:00,121.87,122.09,121.69,122.09,5800.0,111.659,111.8606,111.4941,111.8606,5800.0
2014-10-24 11:40:00,122.09,122.3,122.02,122.03,6600.0,111.8606,112.053,111.7965,111.8056,6600.0
2014-10-24 11:50:00,122.0,122.09,121.85,121.98,4200.0,111.7781,111.8606,111.6407,111.7598,4200.0
2014-10-24 12:00:00,122.0,122.16,122.0,122.03,5900.0,111.7781,111.9247,111.7781,111.8056,5900.0
2014-10-24 12:10:00,122.08,122.78,122.08,122.57,9700.0,111.8514,112.4928,111.8514,112.3004,9700.0
2014-10-24 12:20:00,122.49,122.56,122.32,122.4,14300.0,112.2271,112.2912,112.0713,112.1446,14300.0
2014-10-24 12:30:00,122.43,122.54,122.37,122.4,5800.0,112.1721,112.2729,112.1171,112.1446,5800.0
2014-10-24 12:40:00,122.39,122.55,122.36,122.48,7700.0,112.1355,112.2821,112.108,112.2179,7700.0
2014-10-24 12:50:00,122.57,122.62,122.29,122.62,15300.0,112.3004,112.3462,112.0438,112.3462,15300.0
2014-10-24 13:00:00,122.62,122.76,122.62,122.67,5800.0,112.3462,112.4745,112.3462,112.392,5800.0
2014-10-24 13:10:00,122.66,122.69,122.5,122.58,15600.0,112.3828,112.4103,112.2362,112.3095,15600.0
2014-10-24 13:20:00,122.61,122.74,122.53,122.62,10700.0,112.337,112.4561,112.2637,112.3462,10700.0
2014-10-24 13:30:00,122.76,123.12,122.63,123.12,22000.0,112.4745,112.8043,112.3554,112.8043,22000.0
2014-10-24 13:40:00,123.14,123.15,122.95,123.11,15700.0,112.8226,112.8318,112.6485,112.7951,15700.0
2014-10-24 13:50:00,123.05,123.09,122.73,122.76,12800.0,112.7402,112.7768,112.447,112.4745,12800.0
2014-10-24 14:00:00,122.81,123.04,122.62,122.74,21000.0,112.5203,112.731,112.3462,112.4561,21000.0
2014-10-24 14:10:00,122.75,122.82,122.59,122.68,20000.0,112.4653,112.5294,112.3187,112.4012,20000.0
2014-10-24 14:20:00,122.62,122.83,122.62,122.74,10000.0,112.3462,112.5386,112.3462,112.4561,10000.0
2014-10-24 14:30:00,122.79,122.98,122.73,122.9,6800.0,112.5019,112.676,112.447,112.6027,6800.0
2014-10-24 14:40:00,122.94,123.15,122.94,123.12,9600.0,112.6394,112.8318,112.6394,112.8043,9600.0
2014-10-24 14:50:00,123.09,123.09,122.94,123.04,7900.0,112.7768,112.7768,112.6394,112.731,7900.0
2014-10-24 15:00:00,123.0,123.13,122.94,123.05,8100.0,112.6944,112.8135,112.6394,112.7402,8100.0
2014-10-24 15:10:00,123.08,123.09,122.97,123.06,12100.0,112.7677,112.7768,112.6669,112.7493,12100.0
2014-10-24 15:20:00,123.04,123.15,122.97,123.08,12800.0,112.731,112.8318,112.6669,112.7677,12800.0
2014-10-24 15:30:00,123.11,123.15,122.9,122.94,12700.0,112.7951,112.8318,112.6027,112.6394,12700.0
2014-10-24 15:40:00,122.94,123.14,122.89,122.97,30600.0,112.6394,112.8226,112.5936,112.6669,30600.0
2014-10-24 15:50:00,122.96,123.03,122.87,122.94,36400.0,112.6577,112.7218,112.5752,112.6394,36400.0
2014-10-27 09:30:00,121.13,121.52,120.4,121.44,51500.0,110.981,111.3384,110.3122,111.2651,51500.0
2014-10-27 09:40:00,121.34,121.56,121.09,121.19,54100.0,111.1734,111.375,110.9444,111.036,54100.0
2014-10-27 09:50:00,121.11,121.31,120.85,121.23,54000.0,110.9627,111.146,110.7245,111.0727,54000.0
2014-10-27 10:00:00,121.15,121.28,119.86,119.98,54200.0,110.9994,111.1185,109.8174,109.9274,54200.0
2014-10-27 10:10:00,120.12,120.79,120.12,120.66,11900.0,110.0557,110.6695,110.0557,110.5504,11900.0
2014-10-27 10:20:00,120.64,120.83,120.44,120.59,26500.0,110.5321,110.7062,110.3488,110.4863,26500.0
2014-10-27 10:30:00,120.59,120.7,120.21,120.58,53500.0,110.4863,110.5871,110.1381,110.4771,53500.0
2014-10-27 10:40:00,120.61,121.38,120.57,121.0,36200.0,110.5046,111.2101,110.468,110.8619,36200.0
2014-10-27 10:50:00,120.98,121.16,120.47,120.8,27600.0,110.8436,111.0085,110.3763,110.6787,27600.0
2014-10-27 11:00:00,120.84,121.06,120.76,120.87,22100.0,110.7153,110.9169,110.642,110.7428,22100.0
2014-10-27 11:10:00,120.91,121.0,120.51,120.71,17800.0,110.7795,110.8619,110.413,110.5962,17800.0
2014-10-27 11:20:00,120.73,120.81,120.55,120.6,16000.0,110.6145,110.6878,110.4496,110.4954,16000.0
2014-10-27 11:30:00,120.63,120.76,120.22,120.41,25600.0,110.5229,110.642,110.1473,110.3214,25600.0
2014-10-27 11:40:00,120.35,120.36,119.93,120.0,15200.0,110.2664,110.2755,109.8816,109.9457,15200.0
2014-10-27 11:50:00,120.02,120.03,119.69,119.69,16000.0,109.964,109.9732,109.6617,109.6617,16000.0
2014-10-27 12:00:00,119.69,120.09,119.6,119.9,26000.0,109.6617,110.0282,109.5792,109.8541,26000.0
2014-10-27 12:10:00,119.84,119.95,119.55,119.8,12000.0,109.7991,109.8999,109.5334,109.7625,12000.0
2014-10-27 12:20:00,119.85,120.14,119.82,119.88,14700.0,109.8083,110.074,109.7808,109.8358,14700.0
2014-10-27 12:30:00,119.94,120.14,119.78,120.04,11200.0,109.8907,110.074,109.7441,109.9824,11200.0
2014-10-27 12:40:00,120.04,120.35,119.9,120.27,22700.0,109.9824,110.2664,109.8541,110.1931,22700.0
2014-10-27 12:50:00,120.27,120.56,120.22,120.4,5600.0,110.1931,110.4588,110.1473,110.3122,5600.0
2014-10-27 13:00:00,120.4,120.51,120.1,120.21,45300.0,110.3122,110.413,110.0373,110.1381,45300.0
2014-10-27 13:10:00,120.27,120.47,120.18,120.32,15900.0,110.1931,110.3763,110.1106,110.2389,15900.0
2014-10-27 13:20:00,120.36,120.47,120.12,120.37,9400.0,110.2755,110.3763,110.0557,110.2847,9400.0
2014-10-27 13:30:00,120.37,120.43,120.13,120.34,11500.0,110.2847,110.3397,110.0648,110.2572,11500.0
2014-10-27 13:40:00,120.33,120.46,120.24,120.41,32900.0,110.2481,110.3672,110.1656,110.3214,32900.0
2014-10-27 13:50:00,120.33,120.39,120.23,120.3,28900.0,110.2481,110.303,110.1564,110.2206,28900.0
2014-10-27 14:00:00,120.33,120.51,120.2,120.5,21600.0,110.2481,110.413,110.129,110.4038,21600.0
2014-10-27 14:10:00,120.55,120.74,120.45,120.7,9300.0,110.4496,110.6237,110.358,110.5871,9300.0
2014-10-27 14:20:00,120.72,120.78,120.39,120.48,11700.0,110.6054,110.6604,110.303,110.3855,11700.0
2014-10-27 14:30:00,120.52,120.56,120.28,120.52,22200.0,110.4221,110.4588,110.2023,110.4221,22200.0
2014-10-27 14:40:00,120.53,120.56,120.34,120.5,45000.0,110.4313,110.4588,110.2572,110.4038,45000.0
2014-10-27 14:50:00,120.53,120.61,120.22,120.34,26700.0,110.4313,110.5046,110.1473,110.2572,26700.0
2014-10-27 15:00:00,120.34,120.55,120.12,120.12,27800.0,110.2572,110.4496,110.0557,110.0557,27800.0
2014-10-27 15:10:00,120.12,120.28,119.93,120.28,30600.0,110.0557,110.2023,109.8816,110.2023,30600.0
2014-10-27 15:20:00,120.28,120.42,120.05,120.05,55200.0,110.2023,110.3305,109.9915,109.9915,55200.0
2014-10-27 15:30:00,120.05,120.27,119.39,119.95,206100.0,109.9915,110.1931,109.3868,109.8999,206100.0
2014-10-27 15:40:00,119.98,120.55,119.75,120.55,50500.0,109.9274,110.4496,109.7167,110.4496,50500.0
2014-10-27 15:50:00,120.56,120.86,120.39,120.68,92100.0,110.4588,110.7337,110.303,110.5687,92100.0
2014-10-28 09:30:00,114.86,115.71,111.77,115.52,227000.0,105.2364,106.0152,102.4053,105.8411,227000.0
2014-10-28 09:40:00,115.56,117.66,114.95,115.94,91700.0,105.8777,107.8018,105.3188,106.2259,91700.0
2014-10-28 09:50:00,115.82,116.77,115.13,116.65,70900.0,106.1159,106.9863,105.4837,106.8764,70900.0
2014-10-28 10:00:00,116.8,117.15,116.19,117.15,151700.0,107.0138,107.3345,106.4549,107.3345,151700.0
2014-10-28 10:10:00,117.13,118.34,117.1,117.85,272600.0,107.3162,108.4248,107.2887,107.9758,272600.0
2014-10-28 10:20:00,117.9,119.12,117.78,117.98,124700.0,108.0217,109.1394,107.9117,108.095,124700.0
2014-10-28 10:30:00,117.97,118.12,117.09,117.09,65800.0,108.0858,108.2232,107.2795,107.2795,65800.0
2014-10-28 10:40:00,117.03,117.03,115.28,116.08,96700.0,107.2246,107.2246,105.6212,106.3542,96700.0
2014-10-28 10:50:00,116.07,116.66,116.0,116.09,34000.0,106.345,106.8856,106.2809,106.3633,34000.0
2014-10-28 11:00:00,116.04,116.68,115.41,116.68,41900.0,106.3175,106.9039,105.7403,106.9039,41900.0
2014-10-28 11:10:00,116.69,116.97,116.24,116.24,56900.0,106.913,107.1696,106.5007,106.5007,56900.0
2014-10-28 11:20:00,116.34,116.55,116.08,116.36,67700.0,106.5924,106.7848,106.3542,106.6107,67700.0
2014-10-28 11:30:00,116.34,116.75,115.62,115.73,61300.0,106.5924,106.968,105.9327,106.0335,61300.0
2014-10-28 11:40:00,115.64,116.02,115.5,115.88,48400.0,105.951,106.2992,105.8227,106.1709,48400.0
2014-10-28 11:50:00,115.81,115.84,115.11,115.32,81800.0,106.1068,106.1343,105.4654,105.6578,81800.0
2014-10-28 12:00:00,115.35,115.42,115.0,115.06,40200.0,105.6853,105.7494,105.3646,105.4196,40200.0
2014-10-28 12:10:00,115.1,115.41,115.03,115.05,52500.0,105.4563,105.7403,105.3921,105.4104,52500.0
2014-10-28 12:20:00,115.07,115.18,114.62,114.95,43000.0,105.4288,105.5296,105.0165,105.3188,43000.0
2014-10-28 12:30:00,114.97,115.04,114.63,114.85,61500.0,105.3372,105.4013,105.0256,105.2272,61500.0
2014-10-28 12:40:00,114.84,115.06,114.66,114.95,48600.0,105.218,105.4196,105.0531,105.3188,48600.0
2014-10-28 12:50:00,114.96,115.11,114.83,114.98,53800.0,105.328,105.4654,105.2089,105.3463,53800.0
2014-10-28 13:00:00,114.96,115.04,114.9,114.92,50600.0,105.328,105.4013,105.273,105.2913,50600.0
2014-10-28 13:10:00,114.92,115.94,114.92,115.75,34800.0,105.2913,106.2259,105.2913,106.0518,34800.0
2014-10-28 13:20:00,115.75,116.31,115.58,115.81,31300.0,106.0518,106.5649,105.896,106.1068,31300.0
2014-10-28 13:30:00,115.76,117.68,115.76,117.59,61700.0,106.061,107.8201,106.061,107.7376,61700.0
2014-10-28 13:40:00,117.62,118.08,117.54,117.98,105400.0,107.7651,108.1866,107.6918,108.095,105400.0
2014-10-28 13:50:00,117.97,119.17,117.69,118.68,72300.0,108.0858,109.1853,107.8293,108.7363,72300.0
2014-10-28 14:00:00,118.73,118.76,117.95,118.07,28500.0,108.7821,108.8096,108.0675,108.1774,28500.0
2014-10-28 14:10:00,118.06,119.44,118.06,119.22,55200.0,108.1683,109.4326,108.1683,109.2311,55200.0
2014-10-28 14:20:00,119.23,119.42,118.48,119.0,42800.0,109.2402,109.4143,108.5531,109.0295,42800.0
2014-10-28 14:30:00,119.0,119.0,117.81,117.9,67300.0,109.0295,109.0295,107.9392,108.0217,67300.0
2014-10-28 14:40:00,117.82,117.85,116.45,116.69,75000.0,107.9484,107.9758,106.6931,106.913,75000.0
2014-10-28 14:50:00,116.76,116.83,116.18,116.56,78600.0,106.9772,107.0413,106.4458,106.7939,78600.0
2014-10-28 15:00:00,116.6,116.88,116.25,116.71,105500.0,106.8306,107.0871,106.5099,106.9314,105500.0
2014-10-28 15:10:00,116.71,116.74,116.21,116.29,55500.0,106.9314,106.9589,106.4733,106.5466,55500.0
2014-10-28 15:20:00,116.26,116.36,116.0,116.13,48500.0,106.5191,106.6107,106.2809,106.4,48500.0
2014-10-28 15:30:00,116.12,116.12,115.94,116.0,101000.0,106.3908,106.3908,106.2259,106.2809,101000.0
2014-10-28 15:40:00,116.04,117.01,116.03,116.68,126400.0,106.3175,107.2062,106.3083,106.9039,126400.0
2014-10-28 15:50:00,116.65,117.04,116.35,116.94,149400.0,106.8764,107.2337,106.6015,107.1421,149400.0
2014-10-29 09:30:00,117.01,117.15,115.12,115.19,73800.0,107.2062,107.3345,105.4746,105.5387,73800.0
2014-10-29 09:40:00,115.16,115.42,114.66,114.74,86500.0,105.5112,105.7494,105.0531,105.1264,86500.0
2014-10-29 09:50:00,114.73,114.82,114.41,114.43,73100.0,105.1173,105.1997,104.8241,104.8424,73100.0
2014-10-29 10:00:00,114.49,114.54,113.6,113.85,76700.0,104.8974,104.9432,104.0819,104.311,76700.0
2014-10-29 10:10:00,113.85,113.86,112.9,113.25,123600.0,104.311,104.3202,103.4406,103.7613,123600.0
2014-10-29 10:20:00,113.34,113.43,112.43,112.53,89600.0,103.8437,103.9262,103.01,103.1016,89600.0
2014-10-29 10:30:00,112.57,112.96,112.12,112.28,75700.0,103.1382,103.4956,102.7259,102.8725,75700.0
2014-10-29 10:40:00,112.3,112.98,112.15,112.89,95500.0,102.8909,103.5139,102.7534,103.4314,95500.0
2014-10-29 10:50:00,112.89,113.28,112.83,113.28,79300.0,103.4314,103.7888,103.3765,103.7888,79300.0
2014-10-29 11:00:00,113.27,113.62,113.1,113.56,42100.0,103.7796,104.1003,103.6238,104.0453,42100.0
2014-10-29 11:10:00,113.55,114.0,113.55,113.8,37500.0,104.0361,104.4484,104.0361,104.2652,37500.0
2014-10-29 11:20:00,113.84,113.94,113.67,113.83,26500.0,104.3018,104.3935,104.1461,104.2927,26500.0
2014-10-29 11:30:00,113.72,113.81,113.4,113.4,24900.0,104.1919,104.2743,103.8987,103.8987,24900.0
2014-10-29 11:40:00,113.37,113.51,113.16,113.18,20000.0,103.8712,103.9995,103.6788,103.6971,20000.0
2014-10-29 11:50:00,113.18,113.27,113.11,113.2,22600.0,103.6971,103.7796,103.633,103.7155,22600.0
2014-10-29 12:00:00,113.23,113.48,113.04,113.04,21900.0,103.7429,103.972,103.5689,103.5689,21900.0
2014-10-29 12:10:00,113.08,113.13,112.81,112.94,27500.0,103.6055,103.6513,103.3581,103.4772,27500.0
2014-10-29 12:20:00,112.94,113.36,112.89,113.14,21000.0,103.4772,103.862,103.4314,103.6605,21000.0
2014-10-29 12:30:00,113.09,113.45,112.99,113.45,22400.0,103.6147,103.9445,103.523,103.9445,22400.0
2014-10-29 12:40:00,113.42,113.59,113.17,113.19,22000.0,103.917,104.0728,103.688,103.7063,22000.0
2014-10-29 12:50:00,113.24,113.69,113.24,113.5,17700.0,103.7521,104.1644,103.7521,103.9903,17700.0
2014-10-29 13:00:00,113.5,113.54,113.36,113.47,15200.0,103.9903,104.027,103.862,103.9628,15200.0
2014-10-29 13:10:00,113.44,113.71,113.44,113.59,23900.0,103.9353,104.1827,103.9353,104.0728,23900.0
2014-10-29 13:20:00,113.59,113.84,113.59,113.66,15200.0,104.0728,104.3018,104.0728,104.1369,15200.0
2014-10-29 13:30:00,113.66,113.67,113.3,113.37,37000.0,104.1369,104.1461,103.8071,103.8712,37000.0
2014-10-29 13:40:00,113.36,113.89,113.36,113.8,32300.0,103.862,104.3476,103.862,104.2652,32300.0
2014-10-29 13:50:00,113.8,114.14,113.77,114.13,25400.0,104.2652,104.5767,104.2377,104.5675,25400.0
2014-10-29 14:00:00,114.15,114.33,113.29,113.74,114700.0,104.5859,104.7508,103.7979,104.2102,114700.0
2014-10-29 14:10:00,113.73,113.86,113.4,113.64,114800.0,104.201,104.3202,103.8987,104.1186,114800.0
2014-10-29 14:20:00,113.7,114.01,113.69,113.84,55600.0,104.1736,104.4576,104.1644,104.3018,55600.0
2014-10-29 14:30:00,113.89,114.22,113.78,114.16,31900.0,104.3476,104.65,104.2469,104.595,31900.0
2014-10-29 14:40:00,114.14,114.61,114.14,114.51,44700.0,104.5767,105.0073,104.5767,104.9157,44700.0
2014-10-29 14:50:00,114.51,114.94,114.45,114.81,44000.0,104.9157,105.3097,104.8607,105.1906,44000.0
2014-10-29 15:00:00,114.82,114.83,114.28,114.36,64900.0,105.1997,105.2089,104.705,104.7783,64900.0
2014-10-29 15:10:00,114.36,114.63,114.29,114.52,46500.0,104.7783,105.0256,104.7141,104.9249,46500.0
2014-10-29 15:20:00,114.54,114.77,114.43,114.77,34100.0,104.9432,105.1539,104.8424,105.1539,34100.0
2014-10-29 15:30:00,114.83,115.26,114.77,115.25,62600.0,105.2089,105.6029,105.1539,105.5937,62600.0
2014-10-29 15:40:00,115.25,115.7,115.2,115.35,95800.0,105.5937,106.006,105.5479,105.6853,95800.0
2014-10-29 15:50:00,115.39,115.47,115.06,115.11,122400.0,105.722,105.7953,105.4196,105.4654,122400.0
2014-10-30 09:30:00,114.42,115.54,114.13,115.45,17800.0,104.8332,105.8594,104.5675,105.7769,17800.0
2014-10-30 09:40:00,115.44,115.77,115.09,115.16,32400.0,105.7678,106.0701,105.4471,105.5112,32400.0
2014-10-30 09:50:00,115.03,115.54,114.81,114.86,16700.0,105.3921,105.8594,105.1906,105.2364,16700.0
2014-10-30 10:00:00,114.86,115.35,114.67,115.31,33800.0,105.2364,105.6853,105.0623,105.6487,33800.0
2014-10-30 10:10:00,115.27,115.61,115.11,115.59,27800.0,105.612,105.9235,105.4654,105.9052,27800.0
2014-10-30 10:20:00,115.59,115.67,115.53,115.56,17500.0,105.9052,105.9785,105.8502,105.8777,17500.0
2014-10-30 10:30:00,115.59,115.74,115.39,115.39,15400.0,105.9052,106.0426,105.722,105.722,15400.0
2014-10-30 10:40:00,115.41,115.43,115.09,115.1,14200.0,105.7403,105.7586,105.4471,105.4563,14200.0
2014-10-30 10:50:00,115.12,115.61,115.12,115.61,15500.0,105.4746,105.9235,105.4746,105.9235,15500.0
2014-10-30 11:00:00,115.55,115.55,115.24,115.38,18200.0,105.8686,105.8686,105.5845,105.7128,18200.0
2014-10-30 11:10:00,115.41,115.75,115.37,115.67,11800.0,105.7403,106.0518,105.7036,105.9785,11800.0
2014-10-30 11:20:00,115.64,115.71,115.34,115.47,10300.0,105.951,106.0152,105.6762,105.7953,10300.0
2014-10-30 11:30:00,115.48,115.7,115.34,115.51,10600.0,105.8044,106.006,105.6762,105.8319,10600.0
2014-10-30 11:40:00,115.49,115.97,115.45,115.69,9700.0,105.8136,106.2534,105.7769,105.9968,9700.0
2014-10-30 11:50:00,115.68,115.97,115.56,115.92,24200.0,105.9877,106.2534,105.8777,106.2076,24200.0
2014-10-30 12:00:00,115.94,115.96,115.69,115.71,9100.0,106.2259,106.2442,105.9968,106.0152,9100.0
2014-10-30 12:10:00,115.73,115.75,115.57,115.61,8500.0,106.0335,106.0518,105.8869,105.9235,8500.0
2014-10-30 12:20:00,115.59,115.73,115.58,115.58,6100.0,105.9052,106.0335,105.896,105.896,6100.0
2014-10-30 12:30:00,115.59,115.61,115.44,115.48,14900.0,105.9052,105.9235,105.7678,105.8044,14900.0
2014-10-30 12:40:00,115.46,115.55,115.35,115.49,9200.0,105.7861,105.8686,105.6853,105.8136,9200.0
2014-10-30 12:50:00,115.45,115.45,114.95,115.24,22000.0,105.7769,105.7769,105.3188,105.5845,22000.0
2014-10-30 13:00:00,115.29,115.31,115.2,115.21,8200.0,105.6303,105.6487,105.5479,105.557,8200.0
2014-10-30 13:10:00,115.23,115.55,115.23,115.4,5900.0,105.5754,105.8686,105.5754,105.7311,5900.0
2014-10-30 13:20:00,115.41,115.54,115.24,115.44,4200.0,105.7403,105.8594,105.5845,105.7678,4200.0
2014-10-30 13:30:00,115.61,115.8,115.46,115.73,4200.0,105.9235,106.0976,105.7861,106.0335,4200.0
2014-10-30 13:40:00,115.74,116.0,115.69,115.97,13000.0,106.0426,106.2809,105.9968,106.2534,13000.0
2014-10-30 13:50:00,116.02,116.71,116.01,116.43,35000.0,106.2992,106.9314,106.29,106.6748,35000.0
2014-10-30 14:00:00,116.37,116.37,116.28,116.31,11500.0,106.6199,106.6199,106.5374,106.5649,11500.0
2014-10-30 14:10:00,116.25,116.3,116.11,116.15,16400.0,106.5099,106.5557,106.3816,106.4183,16400.0
2014-10-30 14:20:00,116.14,116.16,115.87,115.87,13000.0,106.4091,106.4274,106.1617,106.1617,13000.0
2014-10-30 14:30:00,115.9,116.04,115.89,116.02,13400.0,106.1892,106.3175,106.1801,106.2992,13400.0
2014-10-30 14:40:00,116.0,116.16,115.89,115.9,10100.0,106.2809,106.4274,106.1801,106.1892,10100.0
2014-10-30 14:50:00,115.9,115.9,115.39,115.45,19900.0,106.1892,106.1892,105.722,105.7769,19900.0
2014-10-30 15:00:00,115.46,115.78,115.46,115.64,21700.0,105.7861,106.0793,105.7861,105.951,21700.0
2014-10-30 15:10:00,115.63,115.7,115.45,115.53,17000.0,105.9419,106.006,105.7769,105.8502,17000.0
2014-10-30 15:20:00,115.53,115.57,115.42,115.57,32900.0,105.8502,105.8869,105.7494,105.8869,32900.0
2014-10-30 15:30:00,115.54,115.64,115.46,115.48,35500.0,105.8594,105.951,105.7861,105.8044,35500.0
2014-10-30 15:40:00,115.45,115.56,115.3,115.39,38100.0,105.7769,105.8777,105.6395,105.722,38100.0
2014-10-30 15:50:00,115.4,115.52,115.3,115.4,74100.0,105.7311,105.8411,105.6395,105.7311,74100.0
2014-10-31 09:30:00,116.7,117.09,116.02,116.45,22600.0,106.9222,107.2795,106.2992,106.6931,22600.0
2014-10-31 09:40:00,116.42,116.51,115.8,116.06,29000.0,106.6657,106.7481,106.0976,106.3358,29000.0
2014-10-31 09:50:00,116.03,116.54,116.0,116.35,24300.0,106.3083,106.7756,106.2809,106.6015,24300.0
2014-10-31 10:00:00,116.37,116.5,116.05,116.35,21600.0,106.6199,106.739,106.3267,106.6015,21600.0
2014-10-31 10:10:00,116.29,117.12,116.24,116.88,21800.0,106.5466,107.307,106.5007,107.0871,21800.0
2014-10-31 10:20:00,116.89,117.34,116.86,117.03,9700.0,107.0963,107.5086,107.0688,107.2246,9700.0
2014-10-31 10:30:00,117.09,117.09,116.74,116.82,13300.0,107.2795,107.2795,106.9589,107.0321,13300.0
2014-10-31 10:40:00,116.83,117.23,116.82,116.98,14300.0,107.0413,107.4078,107.0321,107.1787,14300.0
2014-10-31 10:50:00,116.97,117.02,116.81,116.83,11400.0,107.1696,107.2154,107.023,107.0413,11400.0
2014-10-31 11:00:00,116.81,117.01,116.74,116.84,8700.0,107.023,107.2062,106.9589,107.0505,8700.0
2014-10-31 11:10:00,116.81,116.98,116.69,116.98,20400.0,107.023,107.1787,106.913,107.1787,20400.0
2014-10-31 11:20:00,117.01,117.33,116.89,117.25,8500.0,107.2062,107.4994,107.0963,107.4261,8500.0
2014-10-31 11:30:00,117.25,117.3,116.85,116.85,8900.0,107.4261,107.4719,107.0596,107.0596,8900.0
2014-10-31 11:40:00,116.82,116.93,116.71,116.84,17500.0,107.0321,107.1329,106.9314,107.0505,17500.0
2014-10-31 11:50:00,116.86,116.92,116.71,116.78,35400.0,107.0688,107.1238,106.9314,106.9955,35400.0
2014-10-31 12:00:00,116.77,116.84,116.59,116.8,31700.0,106.9863,107.0505,106.8214,107.0138,31700.0
2014-10-31 12:10:00,116.79,116.82,116.68,116.7,13700.0,107.0047,107.0321,106.9039,106.9222,13700.0
2014-10-31 12:20:00,116.71,116.75,116.34,116.4,43000.0,106.9314,106.968,106.5924,106.6473,43000.0
2014-10-31 12:30:00,116.43,116.52,116.28,116.52,18500.0,106.6748,106.7573,106.5374,106.7573,18500.0
2014-10-31 12:40:00,116.52,116.57,116.4,116.5,11000.0,106.7573,106.8031,106.6473,106.739,11000.0
2014-10-31 12:50:00,116.5,116.64,116.47,116.55,5700.0,106.739,106.8672,106.7115,106.7848,5700.0
2014-10-31 13:00:00,116.6,116.86,116.58,116.6,18400.0,106.8306,107.0688,106.8123,106.8306,18400.0
2014-10-31 13:10:00,116.58,116.59,116.33,116.39,15700.0,106.8123,106.8214,106.5832,106.6382,15700.0
2014-10-31 13:20:00,116.39,116.53,116.35,116.49,17600.0,106.6382,106.7664,106.6015,106.7298,17600.0
2014-10-31 13:30:00,116.49,116.51,116.22,116.26,12900.0,106.7298,106.7481,106.4824,106.5191,12900.0
2014-10-31 13:40:00,116.28,116.29,116.14,116.23,10300.0,106.5374,106.5466,106.4091,106.4916,10300.0
2014-10-31 13:50:00,116.19,116.25,116.0,116.0,6700.0,106.4549,106.5099,106.2809,106.2809,6700.0
2014-10-31 14:00:00,116.0,116.0,115.78,115.87,5300.0,106.2809,106.2809,106.0793,106.1617,5300.0
2014-10-31 14:10:00,115.94,116.1,115.93,116.07,10800.0,106.2259,106.3725,106.2167,106.345,10800.0
2014-10-31 14:20:00,116.06,116.3,116.05,116.27,12500.0,106.3358,106.5557,106.3267,106.5282,12500.0
2014-10-31 14:30:00,116.3,116.42,116.25,116.34,7500.0,106.5557,106.6657,106.5099,106.5924,7500.0
2014-10-31 14:40:00,116.36,116.37,116.05,116.08,15100.0,106.6107,106.6199,106.3267,106.3542,15100.0
2014-10-31 14:50:00,116.12,116.36,116.12,116.33,3100.0,106.3908,106.6107,106.3908,106.5832,3100.0
2014-10-31 15:00:00,116.34,116.52,116.22,116.46,11100.0,106.5924,106.7573,106.4824,106.7023,11100.0
2014-10-31 15:10:00,116.41,116.43,116.19,116.33,23400.0,106.6565,106.6748,106.4549,106.5832,23400.0
2014-10-31 15:20:00,116.36,116.68,116.36,116.66,16200.0,106.6107,106.9039,106.6107,106.8856,16200.0
2014-10-31 15:30:00,116.64,116.92,116.63,116.91,28700.0,106.8672,107.1238,106.8581,107.1146,28700.0
2014-10-31 15:40:00,116.91,117.11,116.87,116.89,34500.0,107.1146,107.2979,107.078,107.0963,34500.0
2014-10-31 15:50:00,116.88,117.02,116.69,116.93,57000.0,107.0871,107.2154,106.913,107.1329,57000.0
2014-11-03 09:30:00,117.75,117.75,116.82,116.98,30800.0,107.8842,107.8842,107.0321,107.1787,30800.0
2014-11-03 09:40:00,117.03,117.48,116.62,117.37,25300.0,107.2246,107.6369,106.8489,107.5361,25300.0
2014-11-03 09:50:00,117.41,118.14,117.34,117.77,28700.0,107.5727,108.2416,107.5086,107.9026,28700.0
2014-11-03 10:00:00,117.84,118.04,117.04,117.06,13700.0,107.9667,108.1499,107.2337,107.252,13700.0
2014-11-03 10:10:00,117.06,117.19,116.76,116.93,21000.0,107.252,107.3711,106.9772,107.1329,21000.0
2014-11-03 10:20:00,116.92,117.58,116.76,117.5,17400.0,107.1238,107.7285,106.9772,107.6552,17400.0
2014-11-03 10:30:00,117.55,117.74,117.48,117.63,8000.0,107.701,107.8751,107.6369,107.7743,8000.0
2014-11-03 10:40:00,117.57,117.87,117.54,117.7,22400.0,107.7193,107.9942,107.6918,107.8384,22400.0
2014-11-03 10:50:00,117.64,117.92,117.56,117.83,6600.0,107.7834,108.04,107.7101,107.9575,6600.0
2014-11-03 11:00:00,117.73,117.73,117.56,117.62,8800.0,107.8659,107.8659,107.7101,107.7651,8800.0
2014-11-03 11:10:00,117.66,117.72,117.43,117.52,12900.0,107.8018,107.8567,107.591,107.6735,12900.0
2014-11-03 11:20:00,117.52,117.93,117.52,117.91,12100.0,107.6735,108.0491,107.6735,108.0308,12100.0
2014-11-03 11:30:00,117.91,118.05,117.75,117.88,6000.0,108.0308,108.1591,107.8842,108.0033,6000.0
2014-11-03 11:40:00,117.82,118.15,117.81,117.98,7900.0,107.9484,108.2507,107.9392,108.095,7900.0
2014-11-03 11:50:00,117.98,118.16,117.83,117.94,6700.0,108.095,108.2599,107.9575,108.0583,6700.0
2014-11-03 12:00:00,117.99,118.0,117.75,118.0,9000.0,108.1041,108.1133,107.8842,108.1133,9000.0
2014-11-03 12:10:00,118.05,118.07,117.69,117.73,6500.0,108.1591,108.1774,107.8293,107.8659,6500.0
2014-11-03 12:20:00,117.76,117.94,117.69,117.83,5300.0,107.8934,108.0583,107.8293,107.9575,5300.0
2014-11-03 12:30:00,117.86,118.06,117.85,118.0,7700.0,107.985,108.1683,107.9758,108.1133,7700.0
2014-11-03 12:40:00,117.99,118.01,117.77,117.78,13200.0,108.1041,108.1224,107.9026,107.9117,13200.0
2014-11-03 12:50:00,117.81,118.19,117.7,118.12,12800.0,107.9392,108.2874,107.8384,108.2232,12800.0
2014-11-03 13:00:00,118.14,118.14,117.98,117.98,8900.0,108.2416,108.2416,108.095,108.095,8900.0
2014-11-03 13:10:00,118.0,118.08,117.74,117.75,14100.0,108.1133,108.1866,107.8751,107.8842,14100.0
2014-11-03 13:20:00,117.71,117.94,117.64,117.75,13200.0,107.8476,108.0583,107.7834,107.8842,13200.0
2014-11-03 13:30:00,117.75,118.0,117.75,117.98,20100.0,107.8842,108.1133,107.8842,108.095,20100.0
2014-11-03 13:40:00,117.98,118.12,117.88,117.98,6600.0,108.095,108.2232,108.0033,108.095,6600.0
2014-11-03 13:50:00,117.97,118.06,117.7,117.7,11800.0,108.0858,108.1683,107.8384,107.8384,11800.0
2014-11-03 14:00:00,117.74,117.74,117.64,117.72,11600.0,107.8751,107.8751,107.7834,107.8567,11600.0
2014-11-03 14:10:00,117.78,117.96,117.78,117.9,11200.0,107.9117,108.0766,107.9117,108.0217,11200.0
2014-11-03 14:20:00,117.9,117.92,117.72,117.73,12700.0,108.0217,108.04,107.8567,107.8659,12700.0
2014-11-03 14:30:00,117.75,117.76,117.22,117.36,28800.0,107.8842,107.8934,107.3986,107.5269,28800.0
2014-11-03 14:40:00,117.31,117.43,117.2,117.28,10500.0,107.4811,107.591,107.3803,107.4536,10500.0
2014-11-03 14:50:00,117.3,117.46,117.22,117.43,24400.0,107.4719,107.6185,107.3986,107.591,24400.0
2014-11-03 15:00:00,117.43,117.52,117.33,117.37,19000.0,107.591,107.6735,107.4994,107.5361,19000.0
2014-11-03 15:10:00,117.38,117.55,117.34,117.43,19700.0,107.5452,107.701,107.5086,107.591,19700.0
2014-11-03 15:20:00,117.43,117.46,117.17,117.17,36800.0,107.591,107.6185,107.3528,107.3528,36800.0
2014-11-03 15:30:00,117.18,117.33,117.16,117.16,18900.0,107.362,107.4994,107.3437,107.3437,18900.0
2014-11-03 15:40:00,117.2,117.43,117.2,117.27,32400.0,107.3803,107.591,107.3803,107.4444,32400.0
2014-11-03 15:50:00,117.24,117.58,117.21,117.46,75600.0,107.417,107.7285,107.3895,107.6185,75600.0
2014-11-04 09:30:00,117.26,117.5,116.51,117.08,41800.0,107.4353,107.6552,106.7481,107.2704,41800.0
2014-11-04 09:40:00,117.04,117.09,115.77,115.96,51000.0,107.2337,107.2795,106.0701,106.2442,51000.0
2014-11-04 09:50:00,115.95,116.29,115.85,116.14,15000.0,106.235,106.5466,106.1434,106.4091,15000.0
2014-11-04 10:00:00,116.12,116.94,116.12,116.94,20300.0,106.3908,107.1421,106.3908,107.1421,20300.0
2014-11-04 10:10:00,116.89,116.97,116.36,116.54,15600.0,107.0963,107.1696,106.6107,106.7756,15600.0
2014-11-04 10:20:00,116.49,116.51,116.18,116.27,32500.0,106.7298,106.7481,106.4458,106.5282,32500.0
2014-11-04 10:30:00,116.27,116.29,115.97,116.2,20600.0,106.5282,106.5466,106.2534,106.4641,20600.0
2014-11-04 10:40:00,116.16,116.16,116.03,116.12,10100.0,106.4274,106.4274,106.3083,106.3908,10100.0
2014-11-04 10:50:00,116.11,116.31,115.97,115.98,18800.0,106.3816,106.5649,106.2534,106.2625,18800.0
2014-11-04 11:00:00,115.98,115.98,115.51,115.54,26900.0,106.2625,106.2625,105.8319,105.8594,26900.0
2014-11-04 11:10:00,115.51,115.66,115.36,115.63,14100.0,105.8319,105.9693,105.6945,105.9419,14100.0
2014-11-04 11:20:00,115.6,116.97,115.56,116.96,26400.0,105.9144,107.1696,105.8777,107.1604,26400.0
2014-11-04 11:30:00,116.99,117.25,116.74,117.12,89300.0,107.1879,107.4261,106.9589,107.307,89300.0
2014-11-04 11:40:00,117.09,117.19,116.8,117.15,49000.0,107.2795,107.3711,107.0138,107.3345,49000.0
2014-11-04 11:50:00,117.21,117.43,117.03,117.17,42400.0,107.3895,107.591,107.2246,107.3528,42400.0
2014-11-04 12:00:00,117.12,117.29,117.08,117.08,18000.0,107.307,107.4628,107.2704,107.2704,18000.0
2014-11-04 12:10:00,117.03,117.13,116.94,117.0,14200.0,107.2246,107.3162,107.1421,107.1971,14200.0
2014-11-04 12:20:00,116.97,117.09,116.86,116.87,8000.0,107.1696,107.2795,107.0688,107.078,8000.0
2014-11-04 12:30:00,116.88,116.93,116.68,116.68,8500.0,107.0871,107.1329,106.9039,106.9039,8500.0
2014-11-04 12:40:00,116.68,117.13,116.68,116.88,11900.0,106.9039,107.3162,106.9039,107.0871,11900.0
2014-11-04 12:50:00,116.82,116.93,116.72,116.78,15000.0,107.0321,107.1329,106.9405,106.9955,15000.0
2014-11-04 13:00:00,116.75,116.83,116.57,116.67,17200.0,106.968,107.0413,106.8031,106.8947,17200.0
2014-11-04 13:10:00,116.67,116.7,116.34,116.38,26400.0,106.8947,106.9222,106.5924,106.629,26400.0
2014-11-04 13:20:00,116.39,116.61,116.28,116.52,18000.0,106.6382,106.8397,106.5374,106.7573,18000.0
2014-11-04 13:30:00,116.6,116.6,116.16,116.19,17900.0,106.8306,106.8306,106.4274,106.4549,17900.0
2014-11-04 13:40:00,116.17,116.2,116.0,116.18,11500.0,106.4366,106.4641,106.2809,106.4458,11500.0
2014-11-04 13:50:00,116.18,116.81,115.97,116.7,28700.0,106.4458,107.023,106.2534,106.9222,28700.0
2014-11-04 14:00:00,116.68,116.68,116.36,116.43,15700.0,106.9039,106.9039,106.6107,106.6748,15700.0
2014-11-04 14:10:00,116.45,116.61,116.34,116.42,11000.0,106.6931,106.8397,106.5924,106.6657,11000.0
2014-11-04 14:20:00,116.42,116.59,116.27,116.5,13800.0,106.6657,106.8214,106.5282,106.739,13800.0
2014-11-04 14:30:00,116.55,116.56,116.31,116.39,6000.0,106.7848,106.7939,106.5649,106.6382,6000.0
2014-11-04 14:40:00,116.42,116.54,116.38,116.54,15000.0,106.6657,106.7756,106.629,106.7756,15000.0
2014-11-04 14:50:00,116.54,116.9,116.52,116.9,17900.0,106.7756,107.1054,106.7573,107.1054,17900.0
2014-11-04 15:00:00,116.9,116.91,116.7,116.79,19400.0,107.1054,107.1146,106.9222,107.0047,19400.0
2014-11-04 15:10:00,116.79,116.82,116.68,116.82,21000.0,107.0047,107.0321,106.9039,107.0321,21000.0
2014-11-04 15:20:00,116.82,117.08,116.81,117.0,36200.0,107.0321,107.2704,107.023,107.1971,36200.0
2014-11-04 15:30:00,117.0,117.08,116.9,116.91,29400.0,107.1971,107.2704,107.1054,107.1146,29400.0
2014-11-04 15:40:00,116.9,117.19,116.89,117.17,42800.0,107.1054,107.3711,107.0963,107.3528,42800.0
2014-11-04 15:50:00,117.16,117.24,117.12,117.13,49000.0,107.3437,107.417,107.307,107.3162,49000.0
2014-11-05 09:30:00,118.27,118.4,117.43,117.49,21600.0,108.3607,108.4798,107.591,107.646,21600.0
2014-11-05 09:40:00,117.42,117.43,116.99,117.3,35700.0,107.5819,107.591,107.1879,107.4719,35700.0
2014-11-05 09:50:00,117.28,118.23,117.28,117.99,31000.0,107.4536,108.324,107.4536,108.1041,31000.0
2014-11-05 10:00:00,118.06,118.65,118.06,118.65,20700.0,108.1683,108.7088,108.1683,108.7088,20700.0
2014-11-05 10:10:00,118.66,118.86,118.44,118.44,16800.0,108.718,108.9012,108.5164,108.5164,16800.0
2014-11-05 10:20:00,118.42,118.67,118.34,118.67,32000.0,108.4981,108.7271,108.4248,108.7271,32000.0
2014-11-05 10:30:00,118.66,118.81,118.52,118.8,31800.0,108.718,108.8554,108.5897,108.8463,31800.0
2014-11-05 10:40:00,118.78,118.98,118.73,118.89,16300.0,108.8279,109.0112,108.7821,108.9287,16300.0
2014-11-05 10:50:00,118.89,118.96,118.52,118.57,12600.0,108.9287,108.9928,108.5897,108.6355,12600.0
2014-11-05 11:00:00,118.63,118.85,118.63,118.64,15700.0,108.6905,108.8921,108.6905,108.6997,15700.0
2014-11-05 11:10:00,118.69,118.71,118.2,118.29,32500.0,108.7455,108.7638,108.2965,108.379,32500.0
2014-11-05 11:20:00,118.32,118.56,118.3,118.34,11200.0,108.4065,108.6264,108.3881,108.4248,11200.0
2014-11-05 11:30:00,118.29,118.62,118.22,118.56,13800.0,108.379,108.6813,108.3148,108.6264,13800.0
2014-11-05 11:40:00,118.56,118.56,118.41,118.41,6700.0,108.6264,108.6264,108.4889,108.4889,6700.0
2014-11-05 11:50:00,118.45,118.85,118.41,118.85,7800.0,108.5256,108.8921,108.4889,108.8921,7800.0
2014-11-05 12:00:00,118.89,119.39,118.87,119.39,18700.0,108.9287,109.3868,108.9104,109.3868,18700.0
2014-11-05 12:10:00,119.35,119.46,119.22,119.33,23200.0,109.3502,109.451,109.2311,109.3318,23200.0
2014-11-05 12:20:00,119.41,119.75,119.23,119.45,17900.0,109.4051,109.7167,109.2402,109.4418,17900.0
2014-11-05 12:30:00,119.41,119.52,119.16,119.31,14500.0,109.4051,109.5059,109.1761,109.3135,14500.0
2014-11-05 12:40:00,119.29,119.51,119.19,119.36,14100.0,109.2952,109.4968,109.2036,109.3593,14100.0
2014-11-05 12:50:00,119.31,119.37,119.21,119.31,18700.0,109.3135,109.3685,109.2219,109.3135,18700.0
2014-11-05 13:00:00,119.33,119.55,119.28,119.46,13700.0,109.3318,109.5334,109.286,109.451,13700.0
2014-11-05 13:10:00,119.42,119.43,119.17,119.29,26000.0,109.4143,109.4235,109.1853,109.2952,26000.0
2014-11-05 13:20:00,119.27,119.4,119.25,119.36,10800.0,109.2769,109.396,109.2585,109.3593,10800.0
2014-11-05 13:30:00,119.37,119.41,119.09,119.31,35800.0,109.3685,109.4051,109.112,109.3135,35800.0
2014-11-05 13:40:00,119.31,119.35,119.25,119.27,17100.0,109.3135,109.3502,109.2585,109.2769,17100.0
2014-11-05 13:50:00,119.26,119.54,119.25,119.5,21000.0,109.2677,109.5243,109.2585,109.4876,21000.0
2014-11-05 14:00:00,119.5,119.66,119.49,119.64,31700.0,109.4876,109.6342,109.4784,109.6159,31700.0
2014-11-05 14:10:00,119.65,119.88,119.64,119.87,21400.0,109.625,109.8358,109.6159,109.8266,21400.0
2014-11-05 14:20:00,119.9,119.95,119.65,119.72,21900.0,109.8541,109.8999,109.625,109.6892,21900.0
2014-11-05 14:30:00,119.68,119.72,119.61,119.66,12000.0,109.6525,109.6892,109.5884,109.6342,12000.0
2014-11-05 14:40:00,119.65,119.7,119.6,119.69,13900.0,109.625,109.6708,109.5792,109.6617,13900.0
2014-11-05 14:50:00,119.7,119.83,119.7,119.8,20100.0,109.6708,109.79,109.6708,109.7625,20100.0
2014-11-05 15:00:00,119.82,119.84,119.72,119.73,22900.0,109.7808,109.7991,109.6892,109.6983,22900.0
2014-11-05 15:10:00,119.72,119.9,119.7,119.82,36300.0,109.6892,109.8541,109.6708,109.7808,36300.0
2014-11-05 15:20:00,119.81,119.99,119.69,119.96,34200.0,109.7716,109.9365,109.6617,109.9091,34200.0
2014-11-05 15:30:00,119.97,120.17,119.93,120.13,43000.0,109.9182,110.1015,109.8816,110.0648,43000.0
2014-11-05 15:40:00,120.12,120.58,120.11,120.49,72600.0,110.0557,110.4771,110.0465,110.3947,72600.0
2014-11-05 15:50:00,120.49,120.6,120.38,120.42,96300.0,110.3947,110.4954,110.2939,110.3305,96300.0
2014-11-06 09:30:00,120.91,121.5,120.72,121.02,24000.0,110.7795,111.32,110.6054,110.8802,24000.0
2014-11-06 09:40:00,120.87,121.43,120.72,121.01,16000.0,110.7428,111.2559,110.6054,110.8711,16000.0
2014-11-06 09:50:00,121.14,121.18,120.63,121.06,27300.0,110.9902,111.0268,110.5229,110.9169,27300.0
2014-11-06 10:00:00,121.07,121.31,120.85,121.05,14700.0,110.9261,111.146,110.7245,110.9077,14700.0
2014-11-06 10:10:00,121.04,121.04,120.79,120.79,16400.0,110.8986,110.8986,110.6695,110.6695,16400.0
2014-11-06 10:20:00,120.8,121.0,120.64,120.95,10200.0,110.6787,110.8619,110.5321,110.8161,10200.0
2014-11-06 10:30:00,121.07,121.24,120.85,121.22,15900.0,110.9261,111.0818,110.7245,111.0635,15900.0
2014-11-06 10:40:00,121.21,121.39,121.16,121.33,11500.0,111.0543,111.2192,111.0085,111.1643,11500.0
2014-11-06 10:50:00,121.28,121.28,121.06,121.27,25900.0,111.1185,111.1185,110.9169,111.1093,25900.0
2014-11-06 11:00:00,121.25,121.61,121.23,121.54,10000.0,111.091,111.4208,111.0727,111.3567,10000.0
2014-11-06 11:10:00,121.52,121.52,121.25,121.45,10900.0,111.3384,111.3384,111.091,111.2742,10900.0
2014-11-06 11:20:00,121.48,121.5,121.41,121.49,11200.0,111.3017,111.32,111.2376,111.3109,11200.0
2014-11-06 11:30:00,121.5,121.54,121.32,121.47,15900.0,111.32,111.3567,111.1551,111.2925,15900.0
2014-11-06 11:40:00,121.48,121.63,121.46,121.54,7300.0,111.3017,111.4391,111.2834,111.3567,7300.0
2014-11-06 11:50:00,121.53,121.63,121.42,121.63,10700.0,111.3475,111.4391,111.2467,111.4391,10700.0
2014-11-06 12:00:00,121.62,121.63,121.5,121.63,12400.0,111.43,111.4391,111.32,111.4391,12400.0
2014-11-06 12:10:00,121.62,121.95,121.62,121.91,12700.0,111.43,111.7323,111.43,111.6957,12700.0
2014-11-06 12:20:00,121.94,122.08,121.91,121.94,12200.0,111.7232,111.8514,111.6957,111.7232,12200.0
2014-11-06 12:30:00,121.95,122.01,121.82,121.86,18100.0,111.7323,111.7873,111.6132,111.6499,18100.0
2014-11-06 12:40:00,121.87,121.95,121.81,121.95,11500.0,111.659,111.7323,111.6041,111.7323,11500.0
2014-11-06 12:50:00,121.96,122.01,121.65,121.65,22700.0,111.7415,111.7873,111.4575,111.4575,22700.0
2014-11-06 13:00:00,121.66,121.76,121.65,121.73,8500.0,111.4666,111.5582,111.4575,111.5308,8500.0
2014-11-06 13:10:00,121.75,122.0,121.75,121.94,10300.0,111.5491,111.7781,111.5491,111.7232,10300.0
2014-11-06 13:20:00,121.95,122.04,121.88,122.03,29300.0,111.7323,111.8148,111.6682,111.8056,29300.0
2014-11-06 13:30:00,122.02,122.11,122.02,122.09,11100.0,111.7965,111.8789,111.7965,111.8606,11100.0
2014-11-06 13:40:00,122.1,122.13,121.94,122.01,15500.0,111.8698,111.8972,111.7232,111.7873,15500.0
2014-11-06 13:50:00,122.0,122.37,122.0,122.37,19800.0,111.7781,112.1171,111.7781,112.1171,19800.0
2014-11-06 14:00:00,122.33,122.43,122.32,122.35,17600.0,112.0805,112.1721,112.0713,112.0988,17600.0
2014-11-06 14:10:00,122.36,122.44,122.34,122.39,11100.0,112.108,112.1813,112.0897,112.1355,11100.0
2014-11-06 14:20:00,122.4,122.4,122.25,122.29,15900.0,112.1446,112.1446,112.0072,112.0438,15900.0
2014-11-06 14:30:00,122.27,122.33,122.22,122.33,22500.0,112.0255,112.0805,111.9797,112.0805,22500.0
2014-11-06 14:40:00,122.33,122.39,122.27,122.33,10300.0,112.0805,112.1355,112.0255,112.0805,10300.0
2014-11-06 14:50:00,122.33,122.45,122.28,122.28,9900.0,112.0805,112.1904,112.0347,112.0347,9900.0
2014-11-06 15:00:00,122.32,122.34,122.21,122.25,16100.0,112.0713,112.0897,111.9705,112.0072,16100.0
2014-11-06 15:10:00,122.25,122.3,122.22,122.3,16600.0,112.0072,112.053,111.9797,112.053,16600.0
2014-11-06 15:20:00,122.3,122.41,122.24,122.37,17300.0,112.053,112.1538,111.998,112.1171,17300.0
2014-11-06 15:30:00,122.39,122.73,122.39,122.68,31600.0,112.1355,112.447,112.1355,112.4012,31600.0
2014-11-06 15:40:00,122.68,122.83,122.67,122.83,39600.0,112.4012,112.5386,112.392,112.5386,39600.0
2014-11-06 15:50:00,122.83,122.86,122.71,122.83,54300.0,112.5386,112.5661,112.4287,112.5386,54300.0
2014-11-07 09:30:00,122.98,123.6,122.76,123.58,9000.0,112.676,113.2441,112.4745,113.2258,9000.0
2014-11-07 09:40:00,123.55,123.76,123.25,123.41,16000.0,113.1983,113.3907,112.9234,113.07,16000.0
2014-11-07 09:50:00,123.51,123.57,122.74,123.18,20100.0,113.1616,113.2166,112.4561,112.8593,20100.0
2014-11-07 10:00:00,123.13,123.47,123.0,123.42,15800.0,112.8135,113.125,112.6944,113.0792,15800.0
2014-11-07 10:10:00,123.43,123.51,123.14,123.26,8300.0,113.0883,113.1616,112.8226,112.9326,8300.0
2014-11-07 10:20:00,123.29,123.29,123.0,123.16,8700.0,112.9601,112.9601,112.6944,112.8409,8700.0
2014-11-07 10:30:00,123.11,123.5,123.0,123.46,9700.0,112.7951,113.1525,112.6944,113.1158,9700.0
2014-11-07 10:40:00,123.47,123.81,123.32,123.77,7700.0,113.125,113.4365,112.9875,113.3998,7700.0
2014-11-07 10:50:00,123.68,123.98,123.68,123.98,9700.0,113.3174,113.5922,113.3174,113.5922,9700.0
2014-11-07 11:00:00,123.97,124.08,123.89,123.99,11100.0,113.5831,113.6839,113.5098,113.6014,11100.0
2014-11-07 11:10:00,123.95,124.0,123.83,123.87,9200.0,113.5648,113.6106,113.4548,113.4915,9200.0
2014-11-07 11:20:00,123.91,124.14,123.88,124.12,5800.0,113.5281,113.7388,113.5006,113.7205,5800.0
2014-11-07 11:30:00,124.12,124.13,123.87,124.0,9400.0,113.7205,113.7297,113.4915,113.6106,9400.0
2014-11-07 11:40:00,124.01,124.1,123.97,124.1,4500.0,113.6197,113.7022,113.5831,113.7022,4500.0
2014-11-07 11:50:00,124.1,124.33,124.1,124.18,7300.0,113.7022,113.9129,113.7022,113.7755,7300.0
2014-11-07 12:00:00,124.13,124.16,123.93,123.95,14100.0,113.7297,113.7572,113.5464,113.5648,14100.0
2014-11-07 12:10:00,123.95,123.98,123.81,123.94,8800.0,113.5648,113.5922,113.4365,113.5556,8800.0
2014-11-07 12:20:00,123.95,123.98,123.87,123.97,7600.0,113.5648,113.5922,113.4915,113.5831,7600.0
2014-11-07 12:30:00,123.95,123.97,123.86,123.89,5800.0,113.5648,113.5831,113.4823,113.5098,5800.0
2014-11-07 12:40:00,123.92,124.03,123.87,124.03,7100.0,113.5373,113.6381,113.4915,113.6381,7100.0
2014-11-07 12:50:00,124.03,124.05,123.98,124.02,5700.0,113.6381,113.6564,113.5922,113.6289,5700.0
2014-11-07 13:00:00,124.0,124.03,123.88,123.88,7900.0,113.6106,113.6381,113.5006,113.5006,7900.0
2014-11-07 13:10:00,123.91,124.04,123.91,124.04,6900.0,113.5281,113.6472,113.5281,113.6472,6900.0
2014-11-07 13:20:00,124.04,124.11,123.97,124.02,9200.0,113.6472,113.7114,113.5831,113.6289,9200.0
2014-11-07 13:30:00,123.98,124.18,123.96,124.0,4300.0,113.5922,113.7755,113.5739,113.6106,4300.0
2014-11-07 13:40:00,124.01,124.03,123.94,124.0,7000.0,113.6197,113.6381,113.5556,113.6106,7000.0
2014-11-07 13:50:00,123.97,124.06,123.93,123.97,6800.0,113.5831,113.6655,113.5464,113.5831,6800.0
2014-11-07 14:00:00,123.92,124.09,123.89,124.08,16100.0,113.5373,113.693,113.5098,113.6839,16100.0
2014-11-07 14:10:00,124.11,124.22,124.1,124.15,6100.0,113.7114,113.8121,113.7022,113.748,6100.0
2014-11-07 14:20:00,124.12,124.12,123.93,123.97,11300.0,113.7205,113.7205,113.5464,113.5831,11300.0
2014-11-07 14:30:00,123.97,124.0,123.9,123.99,12000.0,113.5831,113.6106,113.5189,113.6014,12000.0
2014-11-07 14:40:00,124.0,124.05,123.88,123.94,6800.0,113.6106,113.6564,113.5006,113.5556,6800.0
2014-11-07 14:50:00,123.93,123.93,123.55,123.64,11000.0,113.5464,113.5464,113.1983,113.2807,11000.0
2014-11-07 15:00:00,123.65,123.81,123.65,123.78,7300.0,113.2899,113.4365,113.2899,113.409,7300.0
2014-11-07 15:10:00,123.66,123.67,123.54,123.56,10200.0,113.2991,113.3082,113.1891,113.2074,10200.0
2014-11-07 15:20:00,123.55,123.56,123.47,123.5,12900.0,113.1983,113.2074,113.125,113.1525,12900.0
2014-11-07 15:30:00,123.5,123.71,123.5,123.56,14200.0,113.1525,113.3449,113.1525,113.2074,14200.0
2014-11-07 15:40:00,123.58,123.77,123.51,123.66,18000.0,113.2258,113.3998,113.1616,113.2991,18000.0
2014-11-07 15:50:00,123.66,123.87,123.66,123.82,43200.0,113.2991,113.4915,113.2991,113.4456,43200.0
2014-11-10 09:30:00,123.45,124.67,123.45,124.67,11600.0,113.1066,114.2244,113.1066,114.2244,11600.0
2014-11-10 09:40:00,124.55,124.92,123.93,124.04,7200.0,114.1145,114.4535,113.5464,113.6472,7200.0
2014-11-10 09:50:00,123.97,124.58,123.96,124.57,5900.0,113.5831,114.142,113.5739,114.1328,5900.0
2014-11-10 10:00:00,124.56,124.72,124.01,124.08,4300.0,114.1236,114.2702,113.6197,113.6839,4300.0
2014-11-10 10:10:00,124.07,124.12,124.0,124.0,9600.0,113.6747,113.7205,113.6106,113.6106,9600.0
2014-11-10 10:20:00,124.04,124.07,124.0,124.01,27300.0,113.6472,113.6747,113.6106,113.6197,27300.0
2014-11-10 10:30:00,124.0,124.14,124.0,124.14,7600.0,113.6106,113.7388,113.6106,113.7388,7600.0
2014-11-10 10:40:00,124.17,124.52,124.17,124.47,4200.0,113.7663,114.087,113.7663,114.0412,4200.0
2014-11-10 10:50:00,124.41,124.53,124.27,124.34,2500.0,113.9862,114.0962,113.8579,113.9221,2500.0
2014-11-10 11:00:00,124.26,124.31,124.22,124.25,13000.0,113.8488,113.8946,113.8121,113.8396,13000.0
2014-11-10 11:10:00,124.26,124.35,124.25,124.25,17200.0,113.8488,113.9312,113.8396,113.8396,17200.0
2014-11-10 11:20:00,124.25,124.35,124.25,124.32,12200.0,113.8396,113.9312,113.8396,113.9038,12200.0
2014-11-10 11:30:00,124.35,124.43,124.25,124.29,13200.0,113.9312,114.0045,113.8396,113.8763,13200.0
2014-11-10 11:40:00,124.31,124.35,124.25,124.34,6800.0,113.8946,113.9312,113.8396,113.9221,6800.0
2014-11-10 11:50:00,124.34,124.4,124.29,124.3,9900.0,113.9221,113.9771,113.8763,113.8854,9900.0
2014-11-10 12:00:00,124.32,124.42,124.3,124.35,14300.0,113.9038,113.9954,113.8854,113.9312,14300.0
2014-11-10 12:10:00,124.33,124.4,124.3,124.39,10100.0,113.9129,113.9771,113.8854,113.9679,10100.0
2014-11-10 12:20:00,124.36,124.44,124.33,124.39,11900.0,113.9404,114.0137,113.9129,113.9679,11900.0
2014-11-10 12:30:00,124.39,124.44,124.38,124.4,4800.0,113.9679,114.0137,113.9587,113.9771,4800.0
2014-11-10 12:40:00,124.4,124.53,124.4,124.41,6100.0,113.9771,114.0962,113.9771,113.9862,6100.0
2014-11-10 12:50:00,124.43,124.45,124.29,124.45,8400.0,114.0045,114.0229,113.8763,114.0229,8400.0
2014-11-10 13:00:00,124.44,124.44,124.29,124.38,3700.0,114.0137,114.0137,113.8763,113.9587,3700.0
2014-11-10 13:10:00,124.42,124.48,124.37,124.46,4500.0,113.9954,114.0504,113.9496,114.032,4500.0
2014-11-10 13:20:00,124.47,124.48,124.35,124.37,3700.0,114.0412,114.0504,113.9312,113.9496,3700.0
2014-11-10 13:30:00,124.4,124.4,124.35,124.39,6800.0,113.9771,113.9771,113.9312,113.9679,6800.0
2014-11-10 13:40:00,124.39,124.43,124.39,124.4,6600.0,113.9679,114.0045,113.9679,113.9771,6600.0
2014-11-10 13:50:00,124.41,124.42,124.39,124.41,10300.0,113.9862,113.9954,113.9679,113.9862,10300.0
2014-11-10 14:00:00,124.4,124.53,124.4,124.52,11200.0,113.9771,114.0962,113.9771,114.087,11200.0
2014-11-10 14:10:00,124.52,124.57,124.47,124.55,5200.0,114.087,114.1328,114.0412,114.1145,5200.0
2014-11-10 14:20:00,124.51,124.51,124.39,124.43,5000.0,114.0778,114.0778,113.9679,114.0045,5000.0
2014-11-10 14:30:00,124.38,124.51,124.38,124.5,16600.0,113.9587,114.0778,113.9587,114.0687,16600.0
2014-11-10 14:40:00,124.5,124.64,124.47,124.64,14000.0,114.0687,114.1969,114.0412,114.1969,14000.0
2014-11-10 14:50:00,124.62,124.8,124.52,124.75,15700.0,114.1786,114.3435,114.087,114.2977,15700.0
2014-11-10 15:00:00,124.73,124.82,124.73,124.74,11300.0,114.2794,114.3619,114.2794,114.2886,11300.0
2014-11-10 15:10:00,124.75,124.98,124.74,124.97,12700.0,114.2977,114.5085,114.2886,114.4993,12700.0
2014-11-10 15:20:00,124.95,124.95,124.65,124.65,10300.0,114.481,114.481,114.2061,114.2061,10300.0
2014-11-10 15:30:00,124.65,124.68,124.57,124.6,11900.0,114.2061,114.2336,114.1328,114.1603,11900.0
2014-11-10 15:40:00,124.6,124.77,124.56,124.77,18000.0,114.1603,114.3161,114.1236,114.3161,18000.0
2014-11-10 15:50:00,124.75,124.85,124.68,124.84,43500.0,114.2977,114.3893,114.2336,114.3802,43500.0
2014-11-11 09:30:00,124.65,124.98,124.61,124.61,5200.0,114.2061,114.5085,114.1695,114.1695,5200.0
2014-11-11 09:40:00,124.72,125.21,124.72,125.21,7100.0,114.2702,114.7192,114.2702,114.7192,7100.0
2014-11-11 09:50:00,125.21,125.87,125.17,125.85,7600.0,114.7192,115.3239,114.6825,115.3056,7600.0
2014-11-11 10:00:00,125.7,126.02,125.68,126.02,12400.0,115.1681,115.4613,115.1498,115.4613,12400.0
2014-11-11 10:10:00,125.95,126.15,125.89,125.93,14900.0,115.3972,115.5804,115.3422,115.3789,14900.0
2014-11-11 10:20:00,125.9,125.91,125.65,125.87,8700.0,115.3514,115.3605,115.1223,115.3239,8700.0
2014-11-11 10:30:00,125.9,126.06,125.9,125.97,12300.0,115.3514,115.498,115.3514,115.4155,12300.0
2014-11-11 10:40:00,126.0,126.18,126.0,126.17,14100.0,115.443,115.6079,115.443,115.5988,14100.0
2014-11-11 10:50:00,126.16,126.34,126.16,126.34,12500.0,115.5896,115.7545,115.5896,115.7545,12500.0
2014-11-11 11:00:00,126.33,126.34,126.1,126.15,10000.0,115.7453,115.7545,115.5346,115.5804,10000.0
2014-11-11 11:10:00,126.13,126.13,126.03,126.05,7500.0,115.5621,115.5621,115.4705,115.4888,7500.0
2014-11-11 11:20:00,126.05,126.1,125.96,125.98,7800.0,115.4888,115.5346,115.4063,115.4247,7800.0
2014-11-11 11:30:00,125.97,126.02,125.93,125.95,11700.0,115.4155,115.4613,115.3789,115.3972,11700.0
2014-11-11 11:40:00,125.95,126.01,125.92,126.01,25300.0,115.3972,115.4522,115.3697,115.4522,25300.0
2014-11-11 11:50:00,126.01,126.01,125.92,125.92,10300.0,115.4522,115.4522,115.3697,115.3697,10300.0
2014-11-11 12:00:00,125.92,126.0,125.9,125.9,17000.0,115.3697,115.443,115.3514,115.3514,17000.0
2014-11-11 12:10:00,125.94,125.97,125.9,125.96,6800.0,115.388,115.4155,115.3514,115.4063,6800.0
2014-11-11 12:20:00,125.98,126.0,125.79,125.81,8700.0,115.4247,115.443,115.2506,115.2689,8700.0
2014-11-11 12:30:00,125.81,125.82,125.69,125.69,10400.0,115.2689,115.2781,115.159,115.159,10400.0
2014-11-11 12:40:00,125.68,125.69,125.5,125.5,6400.0,115.1498,115.159,114.9849,114.9849,6400.0
2014-11-11 12:50:00,125.5,125.7,125.5,125.65,11100.0,114.9849,115.1681,114.9849,115.1223,11100.0
2014-11-11 13:00:00,125.65,125.69,125.56,125.65,6100.0,115.1223,115.159,115.0399,115.1223,6100.0
2014-11-11 13:10:00,125.67,125.7,125.5,125.54,20100.0,115.1406,115.1681,114.9849,115.0215,20100.0
2014-11-11 13:20:00,125.51,125.59,125.46,125.49,12200.0,114.9941,115.0673,114.9482,114.9757,12200.0
2014-11-11 13:30:00,125.45,125.57,125.39,125.57,5700.0,114.9391,115.049,114.8841,115.049,5700.0
2014-11-11 13:40:00,125.57,125.57,125.4,125.42,7800.0,115.049,115.049,114.8933,114.9116,7800.0
2014-11-11 13:50:00,125.4,125.49,125.4,125.43,8900.0,114.8933,114.9757,114.8933,114.9208,8900.0
2014-11-11 14:00:00,125.44,125.55,125.38,125.52,9700.0,114.9299,115.0307,114.8749,115.0032,9700.0
2014-11-11 14:10:00,125.51,125.66,125.5,125.66,8200.0,114.9941,115.1315,114.9849,115.1315,8200.0
2014-11-11 14:20:00,125.67,125.69,125.48,125.48,9100.0,115.1406,115.159,114.9666,114.9666,9100.0
2014-11-11 14:30:00,125.46,125.46,125.34,125.42,12200.0,114.9482,114.9482,114.8383,114.9116,12200.0
2014-11-11 14:40:00,125.4,125.43,125.32,125.43,7300.0,114.8933,114.9208,114.82,114.9208,7300.0
2014-11-11 14:50:00,125.43,125.49,125.37,125.49,9500.0,114.9208,114.9757,114.8658,114.9757,9500.0
2014-11-11 15:00:00,125.49,125.51,125.4,125.4,6200.0,114.9757,114.9941,114.8933,114.8933,6200.0
2014-11-11 15:10:00,125.41,125.59,125.35,125.58,10200.0,114.9024,115.0673,114.8475,115.0582,10200.0
2014-11-11 15:20:00,125.59,125.61,125.44,125.51,10600.0,115.0673,115.0857,114.9299,114.9941,10600.0
2014-11-11 15:30:00,125.52,125.59,125.46,125.51,23000.0,115.0032,115.0673,114.9482,114.9941,23000.0
2014-11-11 15:40:00,125.52,125.7,125.52,125.61,45100.0,115.0032,115.1681,115.0032,115.0857,45100.0
2014-11-11 15:50:00,125.6,125.64,125.44,125.55,34200.0,115.0765,115.1132,114.9299,115.0307,34200.0
2014-11-12 09:30:00,125.26,125.6,124.79,125.46,5400.0,114.765,115.0765,114.3344,114.9482,5400.0
2014-11-12 09:40:00,125.47,125.53,125.2,125.46,3100.0,114.9574,115.0124,114.71,114.9482,3100.0
2014-11-12 09:50:00,125.53,125.69,125.44,125.5,4200.0,115.0124,115.159,114.9299,114.9849,4200.0
2014-11-12 10:00:00,125.54,126.17,125.54,126.17,15000.0,115.0215,115.5988,115.0215,115.5988,15000.0
2014-11-12 10:10:00,126.15,126.24,125.99,126.24,6200.0,115.5804,115.6629,115.4338,115.6629,6200.0
2014-11-12 10:20:00,126.27,126.47,126.27,126.28,5600.0,115.6904,115.8736,115.6904,115.6995,5600.0
2014-11-12 10:30:00,126.24,126.25,126.05,126.16,20300.0,115.6629,115.672,115.4888,115.5896,20300.0
2014-11-12 10:40:00,126.19,126.19,126.0,126.09,7000.0,115.6171,115.6171,115.443,115.5255,7000.0
2014-11-12 10:50:00,126.13,126.15,126.04,126.08,6200.0,115.5621,115.5804,115.4796,115.5163,6200.0
2014-11-12 11:00:00,126.07,126.13,125.93,125.98,8900.0,115.5071,115.5621,115.3789,115.4247,8900.0
2014-11-12 11:10:00,125.99,126.07,125.94,125.98,8300.0,115.4338,115.5071,115.388,115.4247,8300.0
2014-11-12 11:20:00,126.04,126.52,126.04,126.52,27900.0,115.4796,115.9194,115.4796,115.9194,27900.0
2014-11-12 11:30:00,126.53,126.7,126.4,126.53,17000.0,115.9286,116.0843,115.8095,115.9286,17000.0
2014-11-12 11:40:00,126.55,126.73,126.51,126.72,7400.0,115.9469,116.1118,115.9103,116.1027,7400.0
2014-11-12 11:50:00,126.73,126.77,126.65,126.68,7700.0,116.1118,116.1485,116.0385,116.066,7700.0
2014-11-12 12:00:00,126.67,126.77,126.64,126.65,6400.0,116.0569,116.1485,116.0294,116.0385,6400.0
2014-11-12 12:10:00,126.62,126.63,126.47,126.6,5800.0,116.011,116.0202,115.8736,115.9927,5800.0
2014-11-12 12:20:00,126.63,126.86,126.53,126.81,11400.0,116.0202,116.2309,115.9286,116.1851,11400.0
2014-11-12 12:30:00,126.87,126.87,126.61,126.61,7800.0,116.2401,116.2401,116.0019,116.0019,7800.0
2014-11-12 12:40:00,126.63,126.83,126.51,126.83,14700.0,116.0202,116.2035,115.9103,116.2035,14700.0
2014-11-12 12:50:00,126.86,127.0,126.76,126.94,9700.0,116.2309,116.3592,116.1393,116.3042,9700.0
2014-11-12 13:00:00,126.97,127.06,126.87,126.87,6300.0,116.3317,116.4142,116.2401,116.2401,6300.0
2014-11-12 13:10:00,126.88,126.92,126.79,126.92,5800.0,116.2493,116.2859,116.1668,116.2859,5800.0
2014-11-12 13:20:00,126.89,127.02,126.79,127.0,5200.0,116.2584,116.3775,116.1668,116.3592,5200.0
2014-11-12 13:30:00,127.0,127.01,126.89,127.01,4700.0,116.3592,116.3684,116.2584,116.3684,4700.0
2014-11-12 13:40:00,127.01,127.11,126.94,127.03,5300.0,116.3684,116.46,116.3042,116.3867,5300.0
2014-11-12 13:50:00,126.99,126.99,126.82,126.87,8700.0,116.35,116.35,116.1943,116.2401,8700.0
2014-11-12 14:00:00,126.88,126.94,126.84,126.9,5800.0,116.2493,116.3042,116.2126,116.2676,5800.0
2014-11-12 14:10:00,126.87,126.87,126.72,126.79,6300.0,116.2401,116.2401,116.1027,116.1668,6300.0
2014-11-12 14:20:00,126.81,126.82,126.71,126.77,5100.0,116.1851,116.1943,116.0935,116.1485,5100.0
2014-11-12 14:30:00,126.77,126.79,126.58,126.58,6600.0,116.1485,116.1668,115.9744,115.9744,6600.0
2014-11-12 14:40:00,126.52,126.58,126.31,126.31,5900.0,115.9194,115.9744,115.727,115.727,5900.0
2014-11-12 14:50:00,126.28,126.34,126.05,126.3,24900.0,115.6995,115.7545,115.4888,115.7179,24900.0
2014-11-12 15:00:00,126.3,126.34,126.14,126.25,17400.0,115.7179,115.7545,115.5713,115.672,17400.0
2014-11-12 15:10:00,126.22,126.26,126.1,126.2,16400.0,115.6446,115.6812,115.5346,115.6262,16400.0
2014-11-12 15:20:00,126.2,126.24,126.13,126.24,16900.0,115.6262,115.6629,115.5621,115.6629,16900.0
2014-11-12 15:30:00,126.27,126.42,126.21,126.33,25200.0,115.6904,115.8278,115.6354,115.7453,25200.0
2014-11-12 15:40:00,126.32,126.41,126.26,126.32,27500.0,115.7362,115.8186,115.6812,115.7362,27500.0
2014-11-12 15:50:00,126.33,126.43,126.21,126.27,38800.0,115.7453,115.837,115.6354,115.6904,38800.0
2014-11-13 09:30:00,126.23,126.99,126.23,126.64,17600.0,115.6537,116.35,115.6537,116.0294,17600.0
2014-11-13 09:40:00,126.52,126.55,125.97,126.09,6700.0,115.9194,115.9469,115.4155,115.5255,6700.0
2014-11-13 09:50:00,126.13,126.3,125.99,126.29,8000.0,115.5621,115.7179,115.4338,115.7087,8000.0
2014-11-13 10:00:00,126.35,126.35,125.62,125.7,13700.0,115.7637,115.7637,115.0948,115.1681,13700.0
2014-11-13 10:10:00,125.72,125.75,125.54,125.58,23700.0,115.1865,115.2139,115.0215,115.0582,23700.0
2014-11-13 10:20:00,125.55,125.66,125.52,125.65,6400.0,115.0307,115.1315,115.0032,115.1223,6400.0
2014-11-13 10:30:00,125.66,125.72,125.64,125.69,4300.0,115.1315,115.1865,115.1132,115.159,4300.0
2014-11-13 10:40:00,125.68,125.68,125.52,125.58,7600.0,115.1498,115.1498,115.0032,115.0582,7600.0
2014-11-13 10:50:00,125.59,125.62,125.44,125.44,3900.0,115.0673,115.0948,114.9299,114.9299,3900.0
2014-11-13 11:00:00,125.39,125.41,125.16,125.2,5600.0,114.8841,114.9024,114.6734,114.71,5600.0
2014-11-13 11:10:00,125.17,125.21,124.99,125.15,4100.0,114.6825,114.7192,114.5176,114.6642,4100.0
2014-11-13 11:20:00,125.13,125.19,124.88,124.88,7700.0,114.6459,114.7009,114.4168,114.4168,7700.0
2014-11-13 11:30:00,124.82,124.84,124.53,124.53,5700.0,114.3619,114.3802,114.0962,114.0962,5700.0
2014-11-13 11:40:00,124.51,124.79,124.51,124.74,8300.0,114.0778,114.3344,114.0778,114.2886,8300.0
2014-11-13 11:50:00,124.73,124.9,124.66,124.69,11100.0,114.2794,114.4352,114.2153,114.2428,11100.0
2014-11-13 12:00:00,124.75,124.88,124.61,124.71,14200.0,114.2977,114.4168,114.1695,114.2611,14200.0
2014-11-13 12:10:00,124.74,124.95,124.69,124.88,12400.0,114.2886,114.481,114.2428,114.4168,12400.0
2014-11-13 12:20:00,124.88,124.88,124.77,124.87,10200.0,114.4168,114.4168,114.3161,114.4077,10200.0
2014-11-13 12:30:00,124.84,124.91,124.78,124.86,3400.0,114.3802,114.4443,114.3252,114.3985,3400.0
2014-11-13 12:40:00,124.86,124.86,124.69,124.72,6200.0,114.3985,114.3985,114.2428,114.2702,6200.0
2014-11-13 12:50:00,124.74,124.82,124.67,124.67,6600.0,114.2886,114.3619,114.2244,114.2244,6600.0
2014-11-13 13:00:00,124.63,124.63,124.33,124.43,7500.0,114.1878,114.1878,113.9129,114.0045,7500.0
2014-11-13 13:10:00,124.39,124.53,124.37,124.48,3900.0,113.9679,114.0962,113.9496,114.0504,3900.0
2014-11-13 13:20:00,124.46,124.5,124.18,124.28,11600.0,114.032,114.0687,113.7755,113.8671,11600.0
2014-11-13 13:30:00,124.26,124.29,124.15,124.25,13300.0,113.8488,113.8763,113.748,113.8396,13300.0
2014-11-13 13:40:00,124.25,124.36,124.25,124.36,5000.0,113.8396,113.9404,113.8396,113.9404,5000.0
2014-11-13 13:50:00,124.4,124.43,124.26,124.37,6500.0,113.9771,114.0045,113.8488,113.9496,6500.0
2014-11-13 14:00:00,124.4,124.45,124.3,124.34,12600.0,113.9771,114.0229,113.8854,113.9221,12600.0
2014-11-13 14:10:00,124.32,124.32,124.13,124.24,5400.0,113.9038,113.9038,113.7297,113.8305,5400.0
2014-11-13 14:20:00,124.22,124.26,124.08,124.2,6500.0,113.8121,113.8488,113.6839,113.7938,6500.0
2014-11-13 14:30:00,124.22,124.29,124.14,124.19,5500.0,113.8121,113.8763,113.7388,113.7846,5500.0
2014-11-13 14:40:00,124.24,124.33,124.18,124.18,5800.0,113.8305,113.9129,113.7755,113.7755,5800.0
2014-11-13 14:50:00,124.23,124.23,124.06,124.06,5300.0,113.8213,113.8213,113.6655,113.6655,5300.0
2014-11-13 15:00:00,124.08,124.2,124.06,124.19,12200.0,113.6839,113.7938,113.6655,113.7846,12200.0
2014-11-13 15:10:00,124.2,124.42,124.16,124.36,9800.0,113.7938,113.9954,113.7572,113.9404,9800.0
2014-11-13 15:20:00,124.36,124.44,124.26,124.3,11100.0,113.9404,114.0137,113.8488,113.8854,11100.0
2014-11-13 15:30:00,124.32,124.64,124.28,124.52,14800.0,113.9038,114.1969,113.8671,114.087,14800.0
2014-11-13 15:40:00,124.52,124.75,124.42,124.55,23200.0,114.087,114.2977,113.9954,114.1145,23200.0
2014-11-13 15:50:00,124.56,124.75,124.55,124.66,89400.0,114.1236,114.2977,114.1145,114.2153,89400.0
2014-11-14 09:30:00,124.24,125.03,124.24,125.03,6000.0,113.8305,114.5543,113.8305,114.5543,6000.0
2014-11-14 09:40:00,125.01,125.01,124.28,124.32,7200.0,114.5359,114.5359,113.8671,113.9038,7200.0
2014-11-14 09:50:00,124.3,125.19,124.24,125.19,3400.0,113.8854,114.7009,113.8305,114.7009,3400.0
2014-11-14 10:00:00,125.19,126.0,125.19,125.82,7400.0,114.7009,115.443,114.7009,115.2781,7400.0
2014-11-14 10:10:00,125.74,125.81,125.0,125.11,10700.0,115.2048,115.2689,114.5268,114.6276,10700.0
2014-11-14 10:20:00,125.15,125.49,125.14,125.34,4000.0,114.6642,114.9757,114.6551,114.8383,4000.0
2014-11-14 10:30:00,125.32,125.43,125.23,125.41,9100.0,114.82,114.9208,114.7375,114.9024,9100.0
2014-11-14 10:40:00,125.51,125.69,125.39,125.58,7500.0,114.9941,115.159,114.8841,115.0582,7500.0
2014-11-14 10:50:00,125.61,125.68,125.56,125.57,9900.0,115.0857,115.1498,115.0399,115.049,9900.0
2014-11-14 11:00:00,125.55,125.57,125.29,125.29,5500.0,115.0307,115.049,114.7925,114.7925,5500.0
2014-11-14 11:10:00,125.27,125.28,125.22,125.27,2800.0,114.7742,114.7833,114.7283,114.7742,2800.0
2014-11-14 11:20:00,125.26,125.38,125.22,125.25,4400.0,114.765,114.8749,114.7283,114.7558,4400.0
2014-11-14 11:30:00,125.24,125.27,125.09,125.18,3800.0,114.7467,114.7742,114.6092,114.6917,3800.0
2014-11-14 11:40:00,125.14,125.15,125.04,125.04,4900.0,114.6551,114.6642,114.5634,114.5634,4900.0
2014-11-14 11:50:00,125.04,125.15,125.04,125.14,2200.0,114.5634,114.6642,114.5634,114.6551,2200.0
2014-11-14 12:00:00,125.15,125.21,125.05,125.1,14100.0,114.6642,114.7192,114.5726,114.6184,14100.0
2014-11-14 12:10:00,125.11,125.25,125.06,125.07,8900.0,114.6276,114.7558,114.5818,114.5909,8900.0
2014-11-14 12:20:00,125.07,125.14,125.03,125.14,1600.0,114.5909,114.6551,114.5543,114.6551,1600.0
2014-11-14 12:30:00,125.12,125.28,125.0,125.27,6200.0,114.6367,114.7833,114.5268,114.7742,6200.0
2014-11-14 12:40:00,125.32,125.34,125.27,125.31,2600.0,114.82,114.8383,114.7742,114.8108,2600.0
2014-11-14 12:50:00,125.3,125.33,125.22,125.26,4500.0,114.8016,114.8291,114.7283,114.765,4500.0
2014-11-14 13:00:00,125.25,125.57,125.25,125.51,11900.0,114.7558,115.049,114.7558,114.9941,11900.0
2014-11-14 13:10:00,125.53,125.74,125.53,125.73,6500.0,115.0124,115.2048,115.0124,115.1956,6500.0
2014-11-14 13:20:00,125.73,125.85,125.73,125.82,3500.0,115.1956,115.3056,115.1956,115.2781,3500.0
2014-11-14 13:30:00,125.83,125.84,125.76,125.79,4400.0,115.2872,115.2964,115.2231,115.2506,4400.0
2014-11-14 13:40:00,125.8,125.9,125.75,125.9,2800.0,115.2598,115.3514,115.2139,115.3514,2800.0
2014-11-14 13:50:00,125.94,126.04,125.94,125.97,7000.0,115.388,115.4796,115.388,115.4155,7000.0
2014-11-14 14:00:00,125.96,126.06,125.9,126.06,4800.0,115.4063,115.498,115.3514,115.498,4800.0
2014-11-14 14:10:00,126.03,126.16,126.03,126.13,4100.0,115.4705,115.5896,115.4705,115.5621,4100.0
2014-11-14 14:20:00,126.13,126.27,126.13,126.24,8000.0,115.5621,115.6904,115.5621,115.6629,8000.0
2014-11-14 14:30:00,126.24,126.27,126.17,126.26,3400.0,115.6629,115.6904,115.5988,115.6812,3400.0
2014-11-14 14:40:00,126.24,126.32,126.21,126.27,5400.0,115.6629,115.7362,115.6354,115.6904,5400.0
2014-11-14 14:50:00,126.26,126.32,126.19,126.3,5400.0,115.6812,115.7362,115.6171,115.7179,5400.0
2014-11-14 15:00:00,126.31,126.42,126.28,126.39,4100.0,115.727,115.8278,115.6995,115.8003,4100.0
2014-11-14 15:10:00,126.38,126.39,126.2,126.22,8500.0,115.7912,115.8003,115.6262,115.6446,8500.0
2014-11-14 15:20:00,126.21,126.33,126.19,126.3,7800.0,115.6354,115.7453,115.6171,115.7179,7800.0
2014-11-14 15:30:00,126.3,126.42,126.23,126.39,9300.0,115.7179,115.8278,115.6537,115.8003,9300.0
2014-11-14 15:40:00,126.37,126.63,126.37,126.53,18300.0,115.782,116.0202,115.782,115.9286,18300.0
2014-11-14 15:50:00,126.52,126.6,126.16,126.49,49500.0,115.9194,115.9927,115.5896,115.8919,49500.0
2014-11-17 09:30:00,126.18,126.68,126.09,126.27,8700.0,115.6079,116.066,115.5255,115.6904,8700.0
2014-11-17 09:40:00,126.47,126.61,126.31,126.34,3900.0,115.8736,116.0019,115.727,115.7545,3900.0
2014-11-17 09:50:00,126.37,126.56,126.3,126.39,27900.0,115.782,115.9561,115.7179,115.8003,27900.0
2014-11-17 10:00:00,126.43,126.5,126.21,126.34,13600.0,115.837,115.9011,115.6354,115.7545,13600.0
2014-11-17 10:10:00,126.23,126.53,126.15,126.5,16700.0,115.6537,115.9286,115.5804,115.9011,16700.0
2014-11-17 10:20:00,126.42,126.45,126.18,126.29,6700.0,115.8278,115.8553,115.6079,115.7087,6700.0
2014-11-17 10:30:00,126.29,126.29,126.14,126.16,3400.0,115.7087,115.7087,115.5713,115.5896,3400.0
2014-11-17 10:40:00,126.1,126.18,125.79,125.79,3300.0,115.5346,115.6079,115.2506,115.2506,3300.0
2014-11-17 10:50:00,125.77,125.79,125.62,125.65,5400.0,115.2323,115.2506,115.0948,115.1223,5400.0
2014-11-17 11:00:00,125.65,125.65,125.34,125.38,6700.0,115.1223,115.1223,114.8383,114.8749,6700.0
2014-11-17 11:10:00,125.34,125.4,125.24,125.3,4000.0,114.8383,114.8933,114.7467,114.8016,4000.0
2014-11-17 11:20:00,125.34,125.36,125.16,125.17,5000.0,114.8383,114.8566,114.6734,114.6825,5000.0
2014-11-17 11:30:00,125.16,125.34,125.13,125.24,6200.0,114.6734,114.8383,114.6459,114.7467,6200.0
2014-11-17 11:40:00,125.24,125.26,125.02,125.11,2700.0,114.7467,114.765,114.5451,114.6276,2700.0
2014-11-17 11:50:00,125.09,125.21,124.98,125.21,5100.0,114.6092,114.7192,114.5085,114.7192,5100.0
2014-11-17 12:00:00,125.21,125.21,125.05,125.1,5000.0,114.7192,114.7192,114.5726,114.6184,5000.0
2014-11-17 12:10:00,125.14,125.32,125.13,125.24,4200.0,114.6551,114.82,114.6459,114.7467,4200.0
2014-11-17 12:20:00,125.23,125.23,125.16,125.22,3100.0,114.7375,114.7375,114.6734,114.7283,3100.0
2014-11-17 12:30:00,125.18,125.32,125.17,125.31,5200.0,114.6917,114.82,114.6825,114.8108,5200.0
2014-11-17 12:40:00,125.32,125.6,125.31,125.44,3400.0,114.82,115.0765,114.8108,114.9299,3400.0
2014-11-17 12:50:00,125.47,125.49,125.23,125.23,7000.0,114.9574,114.9757,114.7375,114.7375,7000.0
2014-11-17 13:00:00,125.21,125.33,125.21,125.27,3000.0,114.7192,114.8291,114.7192,114.7742,3000.0
2014-11-17 13:10:00,125.27,125.42,125.26,125.37,2300.0,114.7742,114.9116,114.765,114.8658,2300.0
2014-11-17 13:20:00,125.41,125.6,125.41,125.52,3300.0,114.9024,115.0765,114.9024,115.0032,3300.0
2014-11-17 13:30:00,125.54,125.69,125.49,125.66,9100.0,115.0215,115.159,114.9757,115.1315,9100.0
2014-11-17 13:40:00,125.62,125.74,125.56,125.56,4000.0,115.0948,115.2048,115.0399,115.0399,4000.0
2014-11-17 13:50:00,125.52,125.65,125.47,125.65,2400.0,115.0032,115.1223,114.9574,115.1223,2400.0
2014-11-17 14:00:00,125.61,125.73,125.59,125.62,7800.0,115.0857,115.1956,115.0673,115.0948,7800.0
2014-11-17 14:10:00,125.64,125.71,125.62,125.65,6600.0,115.1132,115.1773,115.0948,115.1223,6600.0
2014-11-17 14:20:00,125.65,125.65,125.54,125.58,5100.0,115.1223,115.1223,115.0215,115.0582,5100.0
2014-11-17 14:30:00,125.6,125.77,125.59,125.73,9100.0,115.0765,115.2323,115.0673,115.1956,9100.0
2014-11-17 14:40:00,125.73,125.79,125.69,125.78,6000.0,115.1956,115.2506,115.159,115.2414,6000.0
2014-11-17 14:50:00,125.76,125.84,125.71,125.8,7200.0,115.2231,115.2964,115.1773,115.2598,7200.0
2014-11-17 15:00:00,125.75,125.89,125.75,125.89,10100.0,115.2139,115.3422,115.2139,115.3422,10100.0
2014-11-17 15:10:00,125.88,125.91,125.83,125.9,7400.0,115.3331,115.3605,115.2872,115.3514,7400.0
2014-11-17 15:20:00,125.85,125.89,125.73,125.77,7900.0,115.3056,115.3422,115.1956,115.2323,7900.0
2014-11-17 15:30:00,125.75,125.93,125.75,125.93,8000.0,115.2139,115.3789,115.2139,115.3789,8000.0
2014-11-17 15:40:00,125.89,125.91,125.73,125.81,12800.0,115.3422,115.3605,115.1956,115.2689,12800.0
2014-11-17 15:50:00,125.77,125.86,125.74,125.79,24900.0,115.2323,115.3147,115.2048,115.2506,24900.0
2014-11-18 09:30:00,126.0,126.51,126.0,126.14,9300.0,115.443,115.9103,115.443,115.5713,9300.0
2014-11-18 09:40:00,126.08,126.73,126.08,126.49,6600.0,115.5163,116.1118,115.5163,115.8919,6600.0
2014-11-18 09:50:00,126.48,126.5,126.05,126.11,6300.0,115.8828,115.9011,115.4888,115.5438,6300.0
2014-11-18 10:00:00,126.14,126.67,126.14,126.5,10900.0,115.5713,116.0569,115.5713,115.9011,10900.0
2014-11-18 10:10:00,126.55,126.73,126.39,126.49,5500.0,115.9469,116.1118,115.8003,115.8919,5500.0
2014-11-18 10:20:00,126.46,126.68,126.46,126.62,14000.0,115.8645,116.066,115.8645,116.011,14000.0
2014-11-18 10:30:00,126.63,126.72,126.38,126.43,6300.0,116.0202,116.1027,115.7912,115.837,6300.0
2014-11-18 10:40:00,126.42,126.67,126.42,126.62,7600.0,115.8278,116.0569,115.8278,116.011,7600.0
2014-11-18 10:50:00,126.61,126.61,126.48,126.53,4400.0,116.0019,116.0019,115.8828,115.9286,4400.0
2014-11-18 11:00:00,126.54,126.54,126.33,126.43,4400.0,115.9378,115.9378,115.7453,115.837,4400.0
2014-11-18 11:10:00,126.45,126.57,126.4,126.56,4200.0,115.8553,115.9652,115.8095,115.9561,4200.0
2014-11-18 11:20:00,126.56,126.56,126.22,126.35,12400.0,115.9561,115.9561,115.6446,115.7637,12400.0
2014-11-18 11:30:00,126.34,126.48,126.25,126.46,11700.0,115.7545,115.8828,115.672,115.8645,11700.0
2014-11-18 11:40:00,126.45,126.46,126.36,126.38,2500.0,115.8553,115.8645,115.7728,115.7912,2500.0
2014-11-18 11:50:00,126.41,126.42,126.3,126.42,6800.0,115.8186,115.8278,115.7179,115.8278,6800.0
2014-11-18 12:00:00,126.42,126.42,126.25,126.31,3900.0,115.8278,115.8278,115.672,115.727,3900.0
2014-11-18 12:10:00,126.38,126.41,126.27,126.41,4200.0,115.7912,115.8186,115.6904,115.8186,4200.0
2014-11-18 12:20:00,126.4,126.42,126.33,126.41,6900.0,115.8095,115.8278,115.7453,115.8186,6900.0
2014-11-18 12:30:00,126.37,126.4,126.12,126.16,9600.0,115.782,115.8095,115.5529,115.5896,9600.0
2014-11-18 12:40:00,126.16,126.16,125.78,126.07,36100.0,115.5896,115.5896,115.2414,115.5071,36100.0
2014-11-18 12:50:00,126.04,126.4,126.04,126.4,16500.0,115.4796,115.8095,115.4796,115.8095,16500.0
2014-11-18 13:00:00,126.39,126.4,126.32,126.34,9000.0,115.8003,115.8095,115.7362,115.7545,9000.0
2014-11-18 13:10:00,126.35,126.35,126.3,126.3,7200.0,115.7637,115.7637,115.7179,115.7179,7200.0
2014-11-18 13:20:00,126.31,126.57,126.29,126.57,31000.0,115.727,115.9652,115.7087,115.9652,31000.0
2014-11-18 13:30:00,126.55,126.61,126.51,126.56,2600.0,115.9469,116.0019,115.9103,115.9561,2600.0
2014-11-18 13:40:00,126.57,126.57,126.5,126.5,7100.0,115.9652,115.9652,115.9011,115.9011,7100.0
2014-11-18 13:50:00,126.5,126.61,126.5,126.61,3600.0,115.9011,116.0019,115.9011,116.0019,3600.0
2014-11-18 14:00:00,126.6,126.62,126.5,126.52,10300.0,115.9927,116.011,115.9011,115.9194,10300.0
2014-11-18 14:10:00,126.61,126.78,126.6,126.77,2200.0,116.0019,116.1576,115.9927,116.1485,2200.0
2014-11-18 14:20:00,126.72,126.81,126.72,126.78,4200.0,116.1027,116.1851,116.1027,116.1576,4200.0
2014-11-18 14:30:00,126.79,126.86,126.78,126.86,4500.0,116.1668,116.2309,116.1576,116.2309,4500.0
2014-11-18 14:40:00,126.84,126.9,126.78,126.84,9800.0,116.2126,116.2676,116.1576,116.2126,9800.0
2014-11-18 14:50:00,126.86,126.86,126.77,126.77,5600.0,116.2309,116.2309,116.1485,116.1485,5600.0
2014-11-18 15:00:00,126.76,126.8,126.63,126.67,7500.0,116.1393,116.176,116.0202,116.0569,7500.0
2014-11-18 15:10:00,126.73,126.94,126.73,126.76,9200.0,116.1118,116.3042,116.1118,116.1393,9200.0
2014-11-18 15:20:00,126.82,127.38,126.78,127.2,42500.0,116.1943,116.7074,116.1576,116.5425,42500.0
2014-11-18 15:30:00,127.19,127.19,126.99,127.08,16000.0,116.5333,116.5333,116.35,116.4325,16000.0
2014-11-18 15:40:00,127.08,127.47,127.07,127.47,24300.0,116.4325,116.7898,116.4233,116.7898,24300.0
2014-11-18 15:50:00,127.47,127.57,127.38,127.5,60700.0,116.7898,116.8815,116.7074,116.8173,60700.0
2014-11-19 09:30:00,127.83,127.83,126.32,127.26,15000.0,117.1197,117.1197,115.7362,116.5974,15000.0
2014-11-19 09:40:00,127.23,127.55,126.86,127.49,15300.0,116.5699,116.8631,116.2309,116.8082,15300.0
2014-11-19 09:50:00,127.47,127.48,127.2,127.28,4600.0,116.7898,116.799,116.5425,116.6158,4600.0
2014-11-19 10:00:00,127.28,127.28,126.93,127.18,8600.0,116.6158,116.6158,116.2951,116.5241,8600.0
2014-11-19 10:10:00,127.18,127.41,127.18,127.4,8100.0,116.5241,116.7349,116.5241,116.7257,8100.0
2014-11-19 10:20:00,127.41,127.63,127.33,127.46,12700.0,116.7349,116.9364,116.6616,116.7807,12700.0
2014-11-19 10:30:00,127.49,127.86,127.49,127.5,13100.0,116.8082,117.1472,116.8082,116.8173,13100.0
2014-11-19 10:40:00,127.54,127.69,127.47,127.55,11800.0,116.854,116.9914,116.7898,116.8631,11800.0
2014-11-19 10:50:00,127.43,127.66,127.42,127.47,4900.0,116.7532,116.9639,116.744,116.7898,4900.0
2014-11-19 11:00:00,127.43,127.5,127.34,127.5,7800.0,116.7532,116.8173,116.6707,116.8173,7800.0
2014-11-19 11:10:00,127.55,127.55,127.36,127.36,11700.0,116.8631,116.8631,116.689,116.689,11700.0
2014-11-19 11:20:00,127.33,127.39,127.24,127.33,7100.0,116.6616,116.7165,116.5791,116.6616,7100.0
2014-11-19 11:30:00,127.33,127.49,127.33,127.49,3700.0,116.6616,116.8082,116.6616,116.8082,3700.0
2014-11-19 11:40:00,127.54,127.78,127.54,127.66,13200.0,116.854,117.0739,116.854,116.9639,13200.0
2014-11-19 11:50:00,127.71,127.74,127.59,127.66,2900.0,117.0097,117.0372,116.8998,116.9639,2900.0
2014-11-19 12:00:00,127.66,127.75,127.55,127.73,5400.0,116.9639,117.0464,116.8631,117.028,5400.0
2014-11-19 12:10:00,127.72,127.83,127.71,127.83,5300.0,117.0189,117.1197,117.0097,117.1197,5300.0
2014-11-19 12:20:00,127.83,127.84,127.7,127.73,9600.0,117.1197,117.1288,117.0006,117.028,9600.0
2014-11-19 12:30:00,127.79,127.83,127.67,127.67,2100.0,117.083,117.1197,116.9731,116.9731,2100.0
2014-11-19 12:40:00,127.66,127.79,127.64,127.72,2500.0,116.9639,117.083,116.9456,117.0189,2500.0
2014-11-19 12:50:00,127.76,127.85,127.75,127.85,7900.0,117.0555,117.138,117.0464,117.138,7900.0
2014-11-19 13:00:00,127.85,127.91,127.84,127.86,5500.0,117.138,117.193,117.1288,117.1472,5500.0
2014-11-19 13:10:00,127.91,128.07,127.91,128.07,2300.0,117.193,117.3396,117.193,117.3396,2300.0
2014-11-19 13:20:00,128.11,128.28,128.08,128.08,3100.0,117.3762,117.532,117.3487,117.3487,3100.0
2014-11-19 13:30:00,128.09,128.11,127.96,128.09,2900.0,117.3579,117.3762,117.2388,117.3579,2900.0
2014-11-19 13:40:00,128.11,128.19,128.08,128.08,4200.0,117.3762,117.4495,117.3487,117.3487,4200.0
2014-11-19 13:50:00,128.05,128.23,128.01,128.06,6500.0,117.3212,117.4862,117.2846,117.3304,6500.0
2014-11-19 14:00:00,128.06,128.42,127.98,128.29,11100.0,117.3304,117.6602,117.2571,117.5411,11100.0
2014-11-19 14:10:00,128.35,128.48,128.28,128.37,7700.0,117.5961,117.7152,117.532,117.6144,7700.0
2014-11-19 14:20:00,128.37,128.37,128.04,128.04,6900.0,117.6144,117.6144,117.3121,117.3121,6900.0
2014-11-19 14:30:00,128.04,128.15,127.98,128.15,11700.0,117.3121,117.4129,117.2571,117.4129,11700.0
2014-11-19 14:40:00,128.14,128.17,127.89,128.07,9700.0,117.4037,117.4312,117.1746,117.3396,9700.0
2014-11-19 14:50:00,128.13,128.33,128.08,128.27,7200.0,117.3945,117.5778,117.3487,117.5228,7200.0
2014-11-19 15:00:00,128.26,128.26,128.09,128.15,9200.0,117.5136,117.5136,117.3579,117.4129,9200.0
2014-11-19 15:10:00,128.14,128.36,128.11,128.36,5200.0,117.4037,117.6053,117.3762,117.6053,5200.0
2014-11-19 15:20:00,128.33,128.44,128.2,128.2,9400.0,117.5778,117.6786,117.4587,117.4587,9400.0
2014-11-19 15:30:00,128.22,128.34,128.22,128.28,13900.0,117.477,117.5869,117.477,117.532,13900.0
2014-11-19 15:40:00,128.3,128.33,128.12,128.3,14700.0,117.5503,117.5778,117.3854,117.5503,14700.0
2014-11-19 15:50:00,128.28,128.35,128.13,128.2,34200.0,117.532,117.5961,117.3945,117.4587,34200.0
2014-11-20 09:30:00,127.45,127.62,126.86,127.44,9000.0,116.7715,116.9273,116.2309,116.7623,9000.0
2014-11-20 09:40:00,127.53,127.86,127.5,127.76,6600.0,116.8448,117.1472,116.8173,117.0555,6600.0
2014-11-20 09:50:00,127.77,127.92,127.54,127.88,10600.0,117.0647,117.2021,116.854,117.1655,10600.0
2014-11-20 10:00:00,127.92,128.53,127.92,128.53,17100.0,117.2021,117.761,117.2021,117.761,17100.0
2014-11-20 10:10:00,128.53,128.57,128.12,128.18,12800.0,117.761,117.7977,117.3854,117.4403,12800.0
2014-11-20 10:20:00,128.15,128.32,128.09,128.09,11900.0,117.4129,117.5686,117.3579,117.3579,11900.0
2014-11-20 10:30:00,128.12,128.39,128.1,128.37,7000.0,117.3854,117.6327,117.367,117.6144,7000.0
2014-11-20 10:40:00,128.42,128.5,128.21,128.24,7300.0,117.6602,117.7335,117.4678,117.4953,7300.0
2014-11-20 10:50:00,128.29,128.39,128.13,128.17,11200.0,117.5411,117.6327,117.3945,117.4312,11200.0
2014-11-20 11:00:00,128.1,128.46,128.05,128.46,34400.0,117.367,117.6969,117.3212,117.6969,34400.0
2014-11-20 11:10:00,128.43,128.66,128.41,128.66,4200.0,117.6694,117.8801,117.6511,117.8801,4200.0
2014-11-20 11:20:00,128.68,128.97,128.61,128.9,4500.0,117.8985,118.1642,117.8343,118.1,4500.0
2014-11-20 11:30:00,128.91,129.28,128.91,129.08,5100.0,118.1092,118.4482,118.1092,118.2649,5100.0
2014-11-20 11:40:00,129.1,129.33,129.05,129.32,4700.0,118.2833,118.494,118.2374,118.4848,4700.0
2014-11-20 11:50:00,129.27,129.58,129.2,129.26,9200.0,118.439,118.723,118.3749,118.4299,9200.0
2014-11-20 12:00:00,129.25,129.29,129.21,129.29,8100.0,118.4207,118.4573,118.384,118.4573,8100.0
2014-11-20 12:10:00,129.27,129.33,129.07,129.07,9500.0,118.439,118.494,118.2558,118.2558,9500.0
2014-11-20 12:20:00,128.99,129.11,128.91,128.91,7100.0,118.1825,118.2924,118.1092,118.1092,7100.0
2014-11-20 12:30:00,128.93,129.26,128.93,129.26,4200.0,118.1275,118.4299,118.1275,118.4299,4200.0
2014-11-20 12:40:00,129.21,129.21,128.92,128.93,6100.0,118.384,118.384,118.1183,118.1275,6100.0
2014-11-20 12:50:00,128.95,129.1,128.88,129.05,16700.0,118.1458,118.2833,118.0817,118.2374,16700.0
2014-11-20 13:00:00,128.96,129.1,128.95,129.03,2200.0,118.155,118.2833,118.1458,118.2191,2200.0
2014-11-20 13:10:00,129.06,129.06,128.92,128.94,3000.0,118.2466,118.2466,118.1183,118.1367,3000.0
2014-11-20 13:20:00,128.95,129.01,128.94,129.01,3100.0,118.1458,118.2008,118.1367,118.2008,3100.0
2014-11-20 13:30:00,129.01,129.12,128.91,128.99,6600.0,118.2008,118.3016,118.1092,118.1825,6600.0
2014-11-20 13:40:00,129.01,129.11,129.0,129.11,2700.0,118.2008,118.2924,118.1916,118.2924,2700.0
2014-11-20 13:50:00,129.12,129.16,129.05,129.15,2000.0,118.3016,118.3382,118.2374,118.3291,2000.0
2014-11-20 14:00:00,129.14,129.17,129.09,129.17,9600.0,118.3199,118.3474,118.2741,118.3474,9600.0
2014-11-20 14:10:00,129.15,129.23,129.13,129.23,6100.0,118.3291,118.4024,118.3107,118.4024,6100.0
2014-11-20 14:20:00,129.26,129.29,129.15,129.17,3700.0,118.4299,118.4573,118.3291,118.3474,3700.0
2014-11-20 14:30:00,129.15,129.17,129.04,129.1,10700.0,118.3291,118.3474,118.2283,118.2833,10700.0
2014-11-20 14:40:00,129.1,129.2,129.02,129.02,3500.0,118.2833,118.3749,118.21,118.21,3500.0
2014-11-20 14:50:00,129.01,129.03,128.78,128.78,4000.0,118.2008,118.2191,117.9901,117.9901,4000.0
2014-11-20 15:00:00,128.75,128.77,128.65,128.67,6400.0,117.9626,117.9809,117.871,117.8893,6400.0
2014-11-20 15:10:00,128.66,128.66,128.59,128.64,5400.0,117.8801,117.8801,117.816,117.8618,5400.0
2014-11-20 15:20:00,128.64,128.71,128.52,128.71,9100.0,117.8618,117.9259,117.7519,117.9259,9100.0
2014-11-20 15:30:00,128.71,128.8,128.65,128.69,12200.0,117.9259,118.0084,117.871,117.9076,12200.0
2014-11-20 15:40:00,128.69,128.77,128.61,128.61,17400.0,117.9076,117.9809,117.8343,117.8343,17400.0
2014-11-20 15:50:00,128.62,128.69,128.6,128.64,30800.0,117.8435,117.9076,117.8252,117.8618,30800.0
2014-11-21 09:30:00,130.43,130.5,129.98,130.22,34100.0,119.5018,119.566,119.0895,119.3094,34100.0
2014-11-21 09:40:00,130.25,130.31,129.92,130.02,9200.0,119.3369,119.3919,119.0346,119.1262,9200.0
2014-11-21 09:50:00,130.09,130.09,129.74,129.74,12700.0,119.1903,119.1903,118.8696,118.8696,12700.0
2014-11-21 10:00:00,129.83,130.07,129.76,130.04,8300.0,118.9521,119.172,118.888,119.1445,8300.0
2014-11-21 10:10:00,130.08,130.13,129.84,129.93,12100.0,119.1812,119.227,118.9613,119.0437,12100.0
2014-11-21 10:20:00,129.88,130.04,129.87,130.0,5100.0,118.9979,119.1445,118.9887,119.1079,5100.0
2014-11-21 10:30:00,130.02,130.05,129.95,130.03,6200.0,119.1262,119.1537,119.062,119.1353,6200.0
2014-11-21 10:40:00,130.02,130.07,129.97,130.02,9100.0,119.1262,119.172,119.0804,119.1262,9100.0
2014-11-21 10:50:00,130.0,130.14,129.99,130.13,9600.0,119.1079,119.2361,119.0987,119.227,9600.0
2014-11-21 11:00:00,130.12,130.25,130.09,130.23,8600.0,119.2178,119.3369,119.1903,119.3186,8600.0
2014-11-21 11:10:00,130.22,130.53,130.19,130.49,9500.0,119.3094,119.5934,119.2819,119.5568,9500.0
2014-11-21 11:20:00,130.48,130.68,130.46,130.49,10300.0,119.5476,119.7309,119.5293,119.5568,10300.0
2014-11-21 11:30:00,130.52,130.71,130.51,130.53,9900.0,119.5843,119.7584,119.5751,119.5934,9900.0
2014-11-21 11:40:00,130.55,130.88,130.54,130.88,24100.0,119.6118,119.9141,119.6026,119.9141,24100.0
2014-11-21 11:50:00,130.86,131.39,130.78,130.79,37600.0,119.8958,120.3814,119.8225,119.8317,37600.0
2014-11-21 12:00:00,130.83,130.85,130.31,130.31,7000.0,119.8683,119.8866,119.3919,119.3919,7000.0
2014-11-21 12:10:00,130.31,130.32,129.86,130.01,8900.0,119.3919,119.401,118.9796,119.117,8900.0
2014-11-21 12:20:00,130.08,130.13,130.0,130.09,6000.0,119.1812,119.227,119.1079,119.1903,6000.0
2014-11-21 12:30:00,130.11,130.22,130.04,130.04,7500.0,119.2086,119.3094,119.1445,119.1445,7500.0
2014-11-21 12:40:00,130.06,130.08,129.97,129.98,7800.0,119.1628,119.1812,119.0804,119.0895,7800.0
2014-11-21 12:50:00,129.96,130.04,129.95,130.0,9100.0,119.0712,119.1445,119.062,119.1079,9100.0
2014-11-21 13:00:00,130.01,130.1,129.98,130.03,6100.0,119.117,119.1995,119.0895,119.1353,6100.0
2014-11-21 13:10:00,130.06,130.1,129.98,129.98,9200.0,119.1628,119.1995,119.0895,119.0895,9200.0
2014-11-21 13:20:00,129.98,130.11,129.93,129.95,17700.0,119.0895,119.2086,119.0437,119.062,17700.0
2014-11-21 13:30:00,129.95,130.25,129.87,130.12,15500.0,119.062,119.3369,118.9887,119.2178,15500.0
2014-11-21 13:40:00,130.15,130.15,129.99,130.06,4000.0,119.2453,119.2453,119.0987,119.1628,4000.0
2014-11-21 13:50:00,130.05,130.17,129.99,130.04,4100.0,119.1537,119.2636,119.0987,119.1445,4100.0
2014-11-21 14:00:00,130.08,130.15,130.0,130.02,4700.0,119.1812,119.2453,119.1079,119.1262,4700.0
2014-11-21 14:10:00,130.05,130.08,129.99,130.03,4100.0,119.1537,119.1812,119.0987,119.1353,4100.0
2014-11-21 14:20:00,130.0,130.11,129.98,130.07,7400.0,119.1079,119.2086,119.0895,119.172,7400.0
2014-11-21 14:30:00,130.03,130.13,130.0,130.04,5800.0,119.1353,119.227,119.1079,119.1445,5800.0
2014-11-21 14:40:00,130.07,130.28,130.06,130.16,4600.0,119.172,119.3644,119.1628,119.2544,4600.0
2014-11-21 14:50:00,130.16,130.17,129.91,130.04,15200.0,119.2544,119.2636,119.0254,119.1445,15200.0
2014-11-21 15:00:00,130.05,130.11,129.98,130.0,11800.0,119.1537,119.2086,119.0895,119.1079,11800.0
2014-11-21 15:10:00,130.03,130.15,129.99,130.11,10700.0,119.1353,119.2453,119.0987,119.2086,10700.0
2014-11-21 15:20:00,130.1,130.22,130.04,130.22,11800.0,119.1995,119.3094,119.1445,119.3094,11800.0
2014-11-21 15:30:00,130.23,130.23,130.01,130.04,17700.0,119.3186,119.3186,119.117,119.1445,17700.0
2014-11-21 15:40:00,130.07,130.07,129.99,130.0,17100.0,119.172,119.172,119.0987,119.1079,17100.0
2014-11-21 15:50:00,130.01,130.34,129.97,130.2,159700.0,119.117,119.4194,119.0804,119.2911,159700.0
2014-11-24 09:30:00,130.85,130.85,130.29,130.55,15300.0,119.8866,119.8866,119.3736,119.6118,15300.0
2014-11-24 09:40:00,130.53,130.57,129.91,130.2,1400.0,119.5934,119.6301,119.0254,119.2911,1400.0
2014-11-24 09:50:00,130.47,130.47,130.22,130.24,4100.0,119.5385,119.5385,119.3094,119.3277,4100.0
2014-11-24 10:00:00,130.21,130.48,130.03,130.28,10600.0,119.3003,119.5476,119.1353,119.3644,10600.0
2014-11-24 10:10:00,130.37,130.37,129.97,130.16,6300.0,119.4469,119.4469,119.0804,119.2544,6300.0
2014-11-24 10:20:00,130.18,130.2,130.07,130.17,7500.0,119.2728,119.2911,119.172,119.2636,7500.0
2014-11-24 10:30:00,130.16,130.16,130.01,130.15,3900.0,119.2544,119.2544,119.117,119.2453,3900.0
2014-11-24 10:40:00,130.17,130.37,130.17,130.17,6700.0,119.2636,119.4469,119.2636,119.2636,6700.0
2014-11-24 10:50:00,130.22,130.33,130.21,130.33,4900.0,119.3094,119.4102,119.3003,119.4102,4900.0
2014-11-24 11:00:00,130.28,130.29,129.98,130.04,8600.0,119.3644,119.3736,119.0895,119.1445,8600.0
2014-11-24 11:10:00,130.05,130.23,130.03,130.1,3900.0,119.1537,119.3186,119.1353,119.1995,3900.0
2014-11-24 11:20:00,130.2,130.22,129.98,130.19,18300.0,119.2911,119.3094,119.0895,119.2819,18300.0
2014-11-24 11:30:00,130.19,130.34,130.09,130.17,5700.0,119.2819,119.4194,119.1903,119.2636,5700.0
2014-11-24 11:40:00,130.21,130.27,130.12,130.16,12600.0,119.3003,119.3552,119.2178,119.2544,12600.0
2014-11-24 11:50:00,130.19,130.24,130.07,130.22,6200.0,119.2819,119.3277,119.172,119.3094,6200.0
2014-11-24 12:00:00,130.17,130.28,130.05,130.05,18500.0,119.2636,119.3644,119.1537,119.1537,18500.0
2014-11-24 12:10:00,130.06,130.1,130.0,130.1,9100.0,119.1628,119.1995,119.1079,119.1995,9100.0
2014-11-24 12:20:00,130.06,130.19,130.05,130.14,7200.0,119.1628,119.2819,119.1537,119.2361,7200.0
2014-11-24 12:30:00,130.33,130.39,130.33,130.35,1900.0,119.4102,119.4652,119.4102,119.4285,1900.0
2014-11-24 12:40:00,130.39,130.48,130.31,130.31,9600.0,119.4652,119.5476,119.3919,119.3919,9600.0
2014-11-24 12:50:00,130.3,130.3,130.14,130.14,4800.0,119.3827,119.3827,119.2361,119.2361,4800.0
2014-11-24 13:00:00,130.13,130.21,130.09,130.21,2200.0,119.227,119.3003,119.1903,119.3003,2200.0
2014-11-24 13:10:00,130.21,130.33,130.18,130.27,2300.0,119.3003,119.4102,119.2728,119.3552,2300.0
2014-11-24 13:20:00,130.27,130.36,130.27,130.35,1900.0,119.3552,119.4377,119.3552,119.4285,1900.0
2014-11-24 13:30:00,130.33,130.34,130.25,130.29,2500.0,119.4102,119.4194,119.3369,119.3736,2500.0
2014-11-24 13:40:00,130.32,130.38,130.3,130.38,2800.0,119.401,119.456,119.3827,119.456,2800.0
2014-11-24 13:50:00,130.36,130.36,130.25,130.26,2500.0,119.4377,119.4377,119.3369,119.3461,2500.0
2014-11-24 14:00:00,130.29,130.39,130.27,130.31,5500.0,119.3736,119.4652,119.3552,119.3919,5500.0
2014-11-24 14:10:00,130.31,130.5,130.31,130.48,3000.0,119.3919,119.566,119.3919,119.5476,3000.0
2014-11-24 14:20:00,130.45,130.58,130.43,130.43,7400.0,119.5201,119.6393,119.5018,119.5018,7400.0
2014-11-24 14:30:00,130.4,130.41,130.28,130.28,5200.0,119.4743,119.4835,119.3644,119.3644,5200.0
2014-11-24 14:40:00,130.3,130.48,130.3,130.47,3200.0,119.3827,119.5476,119.3827,119.5385,3200.0
2014-11-24 14:50:00,130.44,130.44,130.29,130.29,6000.0,119.511,119.511,119.3736,119.3736,6000.0
2014-11-24 15:00:00,130.34,130.38,130.17,130.24,6800.0,119.4194,119.456,119.2636,119.3277,6800.0
2014-11-24 15:10:00,130.22,130.33,130.2,130.22,4200.0,119.3094,119.4102,119.2911,119.3094,4200.0
2014-11-24 15:20:00,130.26,130.43,130.21,130.4,12600.0,119.3461,119.5018,119.3003,119.4743,12600.0
2014-11-24 15:30:00,130.36,130.4,130.32,130.32,11300.0,119.4377,119.4743,119.401,119.401,11300.0
2014-11-24 15:40:00,130.32,130.41,130.3,130.3,20500.0,119.401,119.4835,119.3827,119.3827,20500.0
2014-11-24 15:50:00,130.32,130.35,130.22,130.26,30300.0,119.401,119.4285,119.3094,119.3461,30300.0
2014-11-25 09:30:00,130.56,131.71,130.56,131.0,63000.0,119.6209,120.6746,119.6209,120.0241,63000.0
2014-11-25 09:40:00,130.93,131.0,130.38,130.71,8200.0,119.9599,120.0241,119.456,119.7584,8200.0
2014-11-25 09:50:00,130.62,130.62,130.08,130.11,37400.0,119.6759,119.6759,119.1812,119.2086,37400.0
2014-11-25 10:00:00,130.1,130.11,129.12,129.31,30800.0,119.1995,119.2086,118.3016,118.4757,30800.0
2014-11-25 10:10:00,129.33,129.58,129.16,129.17,39500.0,118.494,118.723,118.3382,118.3474,39500.0
2014-11-25 10:20:00,129.16,129.24,128.93,129.01,11100.0,118.3382,118.4115,118.1275,118.2008,11100.0
2014-11-25 10:30:00,129.12,129.12,128.52,128.59,14100.0,118.3016,118.3016,117.7519,117.816,14100.0
2014-11-25 10:40:00,128.64,128.69,128.24,128.25,13600.0,117.8618,117.9076,117.4953,117.5045,13600.0
2014-11-25 10:50:00,128.28,128.36,127.74,127.77,26300.0,117.532,117.6053,117.0372,117.0647,26300.0
2014-11-25 11:00:00,127.71,127.74,127.31,127.54,20600.0,117.0097,117.0372,116.6432,116.854,20600.0
2014-11-25 11:10:00,127.57,127.61,127.18,127.6,17200.0,116.8815,116.9181,116.5241,116.9089,17200.0
2014-11-25 11:20:00,127.63,127.94,127.49,127.79,16000.0,116.9364,117.2205,116.8082,117.083,16000.0
2014-11-25 11:30:00,127.82,128.24,127.81,127.93,15000.0,117.1105,117.4953,117.1013,117.2113,15000.0
2014-11-25 11:40:00,127.92,127.92,127.66,127.92,14800.0,117.2021,117.2021,116.9639,117.2021,14800.0
2014-11-25 11:50:00,127.89,128.11,127.7,128.1,19700.0,117.1746,117.3762,117.0006,117.367,19700.0
2014-11-25 12:00:00,128.16,128.21,127.75,127.8,11300.0,117.422,117.4678,117.0464,117.0922,11300.0
2014-11-25 12:10:00,127.79,127.81,127.58,127.58,20100.0,117.083,117.1013,116.8906,116.8906,20100.0
2014-11-25 12:20:00,127.6,127.64,127.44,127.59,10300.0,116.9089,116.9456,116.7623,116.8998,10300.0
2014-11-25 12:30:00,127.58,127.72,127.5,127.72,10100.0,116.8906,117.0189,116.8173,117.0189,10100.0
2014-11-25 12:40:00,127.84,127.91,127.74,127.78,10100.0,117.1288,117.193,117.0372,117.0739,10100.0
2014-11-25 12:50:00,127.71,127.76,127.6,127.72,9400.0,117.0097,117.0555,116.9089,117.0189,9400.0
2014-11-25 13:00:00,127.75,127.92,127.71,127.92,5900.0,117.0464,117.2021,117.0097,117.2021,5900.0
2014-11-25 13:10:00,127.89,127.94,127.88,127.93,5000.0,117.1746,117.2205,117.1655,117.2113,5000.0
2014-11-25 13:20:00,127.92,128.0,127.83,127.88,8000.0,117.2021,117.2754,117.1197,117.1655,8000.0
2014-11-25 13:30:00,127.87,127.97,127.84,127.91,7300.0,117.1563,117.2479,117.1288,117.193,7300.0
2014-11-25 13:40:00,127.89,127.95,127.86,127.95,4300.0,117.1746,117.2296,117.1472,117.2296,4300.0
2014-11-25 13:50:00,127.96,128.25,127.96,128.22,6300.0,117.2388,117.5045,117.2388,117.477,6300.0
2014-11-25 14:00:00,128.23,128.4,128.21,128.26,18100.0,117.4862,117.6419,117.4678,117.5136,18100.0
2014-11-25 14:10:00,128.27,128.6,128.26,128.56,21700.0,117.5228,117.8252,117.5136,117.7885,21700.0
2014-11-25 14:20:00,128.57,128.59,128.45,128.54,7900.0,117.7977,117.816,117.6877,117.7702,7900.0
2014-11-25 14:30:00,128.51,128.54,128.41,128.42,5200.0,117.7427,117.7702,117.6511,117.6602,5200.0
2014-11-25 14:40:00,128.41,128.42,128.01,128.01,7100.0,117.6511,117.6602,117.2846,117.2846,7100.0
2014-11-25 14:50:00,128.03,128.06,127.84,127.98,6600.0,117.3029,117.3304,117.1288,117.2571,6600.0
2014-11-25 15:00:00,127.96,128.09,127.94,127.94,6400.0,117.2388,117.3579,117.2205,117.2205,6400.0
2014-11-25 15:10:00,127.88,127.95,127.82,127.82,10500.0,117.1655,117.2296,117.1105,117.1105,10500.0
2014-11-25 15:20:00,127.82,127.89,127.73,127.82,14200.0,117.1105,117.1746,117.028,117.1105,14200.0
2014-11-25 15:30:00,127.82,127.84,127.69,127.71,12500.0,117.1105,117.1288,116.9914,117.0097,12500.0
2014-11-25 15:40:00,127.7,127.71,127.38,127.38,18800.0,117.0006,117.0097,116.7074,116.7074,18800.0
2014-11-25 15:50:00,127.37,127.49,127.23,127.37,57300.0,116.6982,116.8082,116.5699,116.6982,57300.0
2014-11-26 09:30:00,127.37,128.16,126.12,126.12,47100.0,117.0701,117.7962,115.9212,115.9212,47100.0
2014-11-26 09:40:00,126.0,126.5,125.98,126.43,9200.0,115.8109,116.2705,115.7925,116.2061,9200.0
2014-11-26 09:50:00,126.52,126.68,126.25,126.32,6200.0,116.2888,116.4359,116.0407,116.105,6200.0
2014-11-26 10:00:00,126.21,126.71,126.0,126.08,43900.0,116.0039,116.4635,115.8109,115.8844,43900.0
2014-11-26 10:10:00,126.08,126.08,125.89,126.02,19800.0,115.8844,115.8844,115.7098,115.8293,19800.0
2014-11-26 10:20:00,125.92,126.19,125.88,126.02,8300.0,115.7374,115.9855,115.7006,115.8293,8300.0
2014-11-26 10:30:00,126.01,126.06,125.59,125.59,9900.0,115.8201,115.866,115.434,115.434,9900.0
2014-11-26 10:40:00,125.61,125.63,125.4,125.4,24400.0,115.4524,115.4708,115.2594,115.2594,24400.0
2014-11-26 10:50:00,125.42,125.49,125.28,125.29,13400.0,115.2778,115.3421,115.1491,115.1583,13400.0
2014-11-26 11:00:00,125.29,125.29,125.01,125.01,8900.0,115.1583,115.1583,114.9009,114.9009,8900.0
2014-11-26 11:10:00,125.02,125.02,124.95,124.98,15500.0,114.9101,114.9101,114.8458,114.8734,15500.0
2014-11-26 11:20:00,124.98,124.98,124.87,124.88,12700.0,114.8734,114.8734,114.7723,114.7815,12700.0
2014-11-26 11:30:00,124.88,124.98,124.83,124.83,14200.0,114.7815,114.8734,114.7355,114.7355,14200.0
2014-11-26 11:40:00,124.82,124.9,124.82,124.84,9000.0,114.7263,114.7998,114.7263,114.7447,9000.0
2014-11-26 11:50:00,124.85,124.86,124.81,124.81,8100.0,114.7539,114.7631,114.7171,114.7171,8100.0
2014-11-26 12:00:00,124.82,124.85,124.39,124.51,37300.0,114.7263,114.7539,114.3311,114.4414,37300.0
2014-11-26 12:10:00,124.47,124.56,124.19,124.56,20800.0,114.4046,114.4873,114.1473,114.4873,20800.0
2014-11-26 12:20:00,124.56,124.65,124.32,124.32,8100.0,114.4873,114.5701,114.2667,114.2667,8100.0
2014-11-26 12:30:00,124.27,124.42,124.27,124.35,9400.0,114.2208,114.3587,114.2208,114.2943,9400.0
2014-11-26 12:40:00,124.33,124.37,124.07,124.18,18400.0,114.2759,114.3127,114.037,114.1381,18400.0
2014-11-26 12:50:00,124.2,124.44,124.16,124.44,13400.0,114.1564,114.377,114.1197,114.377,13400.0
2014-11-26 13:00:00,124.45,124.74,124.45,124.72,6400.0,114.3862,114.6528,114.3862,114.6344,6400.0
2014-11-26 13:10:00,124.73,124.74,124.66,124.7,17600.0,114.6436,114.6528,114.5792,114.616,17600.0
2014-11-26 13:20:00,124.72,124.96,124.72,124.89,11300.0,114.6344,114.855,114.6344,114.7906,11300.0
2014-11-26 13:30:00,124.9,124.96,124.87,124.89,6600.0,114.7998,114.855,114.7723,114.7906,6600.0
2014-11-26 13:40:00,124.9,125.09,124.84,125.03,14900.0,114.7998,114.9745,114.7447,114.9193,14900.0
2014-11-26 13:50:00,125.03,125.03,124.81,124.85,16200.0,114.9193,114.9193,114.7171,114.7539,16200.0
2014-11-26 14:00:00,124.85,125.06,124.8,124.99,18800.0,114.7539,114.9469,114.7079,114.8826,18800.0
2014-11-26 14:10:00,124.99,125.11,124.98,125.05,10200.0,114.8826,114.9929,114.8734,114.9377,10200.0
2014-11-26 14:20:00,125.05,125.13,125.01,125.01,11400.0,114.9377,115.0112,114.9009,114.9009,11400.0
2014-11-26 14:30:00,125.02,125.23,125.01,125.15,10400.0,114.9101,115.1031,114.9009,115.0296,10400.0
2014-11-26 14:40:00,125.18,125.38,125.18,125.37,8600.0,115.0572,115.241,115.0572,115.2318,8600.0
2014-11-26 14:50:00,125.4,125.64,125.37,125.43,16700.0,115.2594,115.48,115.2318,115.287,16700.0
2014-11-26 15:00:00,125.41,125.41,125.11,125.12,18100.0,115.2686,115.2686,114.9929,115.002,18100.0
2014-11-26 15:10:00,125.13,125.15,124.99,125.05,18400.0,115.0112,115.0296,114.8826,114.9377,18400.0
2014-11-26 15:20:00,125.04,125.32,125.03,125.21,18500.0,114.9285,115.1859,114.9193,115.0848,18500.0
2014-11-26 15:30:00,125.2,125.2,125.09,125.13,19300.0,115.0756,115.0756,114.9745,115.0112,19300.0
2014-11-26 15:40:00,125.16,125.54,125.15,125.49,24800.0,115.0388,115.3881,115.0296,115.3421,24800.0
2014-11-26 15:50:00,125.5,125.62,125.42,125.48,33900.0,115.3513,115.4616,115.2778,115.3329,33900.0
2014-11-28 09:30:00,125.24,125.24,122.45,122.7,35600.0,115.1123,115.1123,112.548,112.7777,35600.0
2014-11-28 09:40:00,122.46,123.21,122.46,122.71,19100.0,112.5571,113.2465,112.5571,112.7869,19100.0
2014-11-28 09:50:00,122.72,122.9,122.42,122.42,12600.0,112.7961,112.9616,112.5204,112.5204,12600.0
2014-11-28 10:00:00,122.53,122.53,121.28,121.76,48400.0,112.6215,112.6215,111.4726,111.9138,48400.0
2014-11-28 10:10:00,121.78,122.16,121.73,121.89,20200.0,111.9321,112.2814,111.8862,112.0332,20200.0
2014-11-28 10:20:00,121.85,121.96,121.66,121.91,10800.0,111.9965,112.0976,111.8218,112.0516,10800.0
2014-11-28 10:30:00,121.91,121.97,121.79,121.8,11400.0,112.0516,112.1068,111.9413,111.9505,11400.0
2014-11-28 10:40:00,121.83,121.94,121.49,121.49,18800.0,111.9781,112.0792,111.6656,111.6656,18800.0
2014-11-28 10:50:00,121.49,121.56,121.2,121.26,34500.0,111.6656,111.7299,111.399,111.4542,34500.0
2014-11-28 11:00:00,121.28,121.35,120.81,120.85,28800.0,111.4726,111.5369,111.0406,111.0773,28800.0
2014-11-28 11:10:00,120.82,120.92,120.52,120.79,24300.0,111.0498,111.1417,110.774,111.0222,24300.0
2014-11-28 11:20:00,120.78,121.12,120.78,121.0,14300.0,111.013,111.3255,111.013,111.2152,14300.0
2014-11-28 11:30:00,120.98,121.13,120.97,121.02,18600.0,111.1968,111.3347,111.1876,111.2336,18600.0
2014-11-28 11:40:00,121.02,121.02,120.62,120.62,7300.0,111.2336,111.2336,110.8659,110.8659,7300.0
2014-11-28 11:50:00,120.66,120.78,120.6,120.71,13700.0,110.9027,111.013,110.8476,110.9487,13700.0
2014-11-28 12:00:00,120.73,120.89,120.71,120.71,12100.0,110.967,111.1141,110.9487,110.9487,12100.0
2014-11-28 12:10:00,120.65,120.76,120.5,120.53,14500.0,110.8935,110.9946,110.7556,110.7832,14500.0
2014-11-28 12:20:00,120.53,120.55,120.3,120.36,17800.0,110.7832,110.8016,110.5718,110.627,17800.0
2014-11-28 12:30:00,120.39,120.47,120.19,120.23,24800.0,110.6545,110.7281,110.4707,110.5075,24800.0
2014-11-28 12:40:00,120.23,120.24,120.05,120.18,22800.0,110.5075,110.5167,110.342,110.4615,22800.0
2014-11-28 12:50:00,120.17,120.28,119.95,120.05,49700.0,110.4523,110.5534,110.2501,110.342,49700.0
2014-12-01 09:30:00,119.55,119.72,117.58,117.85,32100.0,109.8825,110.0387,108.0718,108.3199,32100.0
2014-12-01 09:40:00,117.72,118.46,117.67,117.76,25600.0,108.2005,108.8806,108.1545,108.2372,25600.0
2014-12-01 09:50:00,117.78,117.78,117.31,117.57,18600.0,108.2556,108.2556,107.8236,108.0626,18600.0
2014-12-01 10:00:00,117.59,117.59,117.22,117.23,17200.0,108.081,108.081,107.7409,107.7501,17200.0
2014-12-01 10:10:00,117.22,117.53,117.11,117.25,25600.0,107.7409,108.0258,107.6398,107.7685,25600.0
2014-12-01 10:20:00,117.27,117.49,117.1,117.42,24300.0,107.7868,107.9891,107.6306,107.9247,24300.0
2014-12-01 10:30:00,117.37,117.43,117.1,117.11,21100.0,107.8788,107.9339,107.6306,107.6398,21100.0
2014-12-01 10:40:00,117.15,117.24,117.0,117.16,10700.0,107.6765,107.7593,107.5387,107.6857,10700.0
2014-12-01 10:50:00,117.17,117.17,116.75,116.9,12100.0,107.6949,107.6949,107.3089,107.4468,12100.0
2014-12-01 11:00:00,116.94,116.94,116.83,116.85,10600.0,107.4835,107.4835,107.3824,107.4008,10600.0
2014-12-01 11:10:00,116.83,117.1,116.8,117.08,11400.0,107.3824,107.6306,107.3549,107.6122,11400.0
2014-12-01 11:20:00,117.1,117.15,117.0,117.12,12300.0,107.6306,107.6765,107.5387,107.649,12300.0
2014-12-01 11:30:00,117.16,117.21,116.92,117.08,14000.0,107.6857,107.7317,107.4651,107.6122,14000.0
2014-12-01 11:40:00,117.04,117.2,116.93,116.98,20300.0,107.5754,107.7225,107.4743,107.5203,20300.0
2014-12-01 11:50:00,116.95,117.11,116.94,117.03,11200.0,107.4927,107.6398,107.4835,107.5663,11200.0
2014-12-01 12:00:00,117.08,117.11,116.75,116.76,8800.0,107.6122,107.6398,107.3089,107.3181,8800.0
2014-12-01 12:10:00,116.77,117.1,116.77,117.05,8500.0,107.3273,107.6306,107.3273,107.5846,8500.0
2014-12-01 12:20:00,117.05,117.08,116.79,116.9,11700.0,107.5846,107.6122,107.3457,107.4468,11700.0
2014-12-01 12:30:00,116.95,117.1,116.89,117.05,9000.0,107.4927,107.6306,107.4376,107.5846,9000.0
2014-12-01 12:40:00,117.09,117.29,117.03,117.29,4300.0,107.6214,107.8052,107.5663,107.8052,4300.0
2014-12-01 12:50:00,117.31,117.4,117.31,117.32,11700.0,107.8236,107.9063,107.8236,107.8328,11700.0
2014-12-01 13:00:00,117.34,117.39,117.19,117.22,13100.0,107.8512,107.8971,107.7133,107.7409,13100.0
2014-12-01 13:10:00,117.22,117.25,117.02,117.13,12100.0,107.7409,107.7685,107.5571,107.6582,12100.0
2014-12-01 13:20:00,117.11,117.19,117.0,117.05,6600.0,107.6398,107.7133,107.5387,107.5846,6600.0
2014-12-01 13:30:00,117.09,117.14,116.92,116.96,8400.0,107.6214,107.6674,107.4651,107.5019,8400.0
2014-12-01 13:40:00,116.95,117.0,116.71,116.75,13400.0,107.4927,107.5387,107.2721,107.3089,13400.0
2014-12-01 13:50:00,116.73,116.76,116.66,116.67,10500.0,107.2905,107.3181,107.2262,107.2354,10500.0
2014-12-01 14:00:00,116.68,116.76,116.43,116.5,9700.0,107.2446,107.3181,107.0148,107.0791,9700.0
2014-12-01 14:10:00,116.46,116.52,116.43,116.5,15000.0,107.0423,107.0975,107.0148,107.0791,15000.0
2014-12-01 14:20:00,116.49,116.54,116.35,116.52,10500.0,107.0699,107.1159,106.9412,107.0975,10500.0
2014-12-01 14:30:00,116.53,116.59,116.37,116.45,20400.0,107.1067,107.1618,106.9596,107.0332,20400.0
2014-12-01 14:40:00,116.5,116.5,116.31,116.32,16600.0,107.0791,107.0791,106.9045,106.9137,16600.0
2014-12-01 14:50:00,116.31,116.34,116.0,116.0,31100.0,106.9045,106.932,106.6195,106.6195,31100.0
2014-12-01 15:00:00,116.01,116.07,115.78,115.84,24500.0,106.6287,106.6839,106.4173,106.4725,24500.0
2014-12-01 15:10:00,115.84,116.31,115.8,116.17,32800.0,106.4725,106.9045,106.4357,106.7758,32800.0
2014-12-01 15:20:00,116.17,116.2,115.8,115.81,29400.0,106.7758,106.8034,106.4357,106.4449,29400.0
2014-12-01 15:30:00,115.81,115.87,115.65,115.71,34600.0,106.4449,106.5001,106.2978,106.353,34600.0
2014-12-01 15:40:00,115.68,115.7,115.44,115.57,67500.0,106.3254,106.3438,106.1048,106.2243,67500.0
2014-12-01 15:50:00,115.56,115.71,115.35,115.64,110900.0,106.2151,106.353,106.0221,106.2887,110900.0
2014-12-02 09:30:00,114.76,116.02,114.55,115.91,25600.0,105.4798,106.6379,105.2868,106.5368,25600.0
2014-12-02 09:40:00,115.84,116.1,115.41,115.71,21400.0,106.4725,106.7115,106.0773,106.353,21400.0
2014-12-02 09:50:00,115.6,116.1,115.58,116.02,19400.0,106.2519,106.7115,106.2335,106.6379,19400.0
2014-12-02 10:00:00,116.06,116.34,116.0,116.26,70900.0,106.6747,106.932,106.6195,106.8585,70900.0
2014-12-02 10:10:00,116.27,116.33,116.08,116.19,8400.0,106.8677,106.9229,106.6931,106.7942,8400.0
2014-12-02 10:20:00,116.12,116.32,115.98,116.11,11600.0,106.7298,106.9137,106.6012,106.7206,11600.0
2014-12-02 10:30:00,116.15,116.39,116.14,116.26,5400.0,106.7574,106.978,106.7482,106.8585,5400.0
2014-12-02 10:40:00,116.26,116.29,116.05,116.12,17000.0,106.8585,106.8861,106.6655,106.7298,17000.0
2014-12-02 10:50:00,116.1,116.46,116.06,116.42,26400.0,106.7115,107.0423,106.6747,107.0056,26400.0
2014-12-02 11:00:00,116.47,117.11,116.47,116.94,22800.0,107.0515,107.6398,107.0515,107.4835,22800.0
2014-12-02 11:10:00,116.95,116.96,116.75,116.82,25000.0,107.4927,107.5019,107.3089,107.3732,25000.0
2014-12-02 11:20:00,116.84,116.85,116.54,116.54,12800.0,107.3916,107.4008,107.1159,107.1159,12800.0
2014-12-02 11:30:00,116.57,116.65,116.52,116.52,19200.0,107.1434,107.217,107.0975,107.0975,19200.0
2014-12-02 11:40:00,116.54,116.74,116.52,116.68,14400.0,107.1159,107.2997,107.0975,107.2446,14400.0
2014-12-02 11:50:00,116.71,116.8,116.52,116.8,19700.0,107.2721,107.3549,107.0975,107.3549,19700.0
2014-12-02 12:00:00,116.8,116.85,116.74,116.79,3300.0,107.3549,107.4008,107.2997,107.3457,3300.0
2014-12-02 12:10:00,116.81,117.41,116.81,117.4,16900.0,107.364,107.9155,107.364,107.9063,16900.0
2014-12-02 12:20:00,117.41,117.41,117.21,117.3,10400.0,107.9155,107.9155,107.7317,107.8144,10400.0
2014-12-02 12:30:00,117.3,117.3,117.12,117.18,8000.0,107.8144,107.8144,107.649,107.7041,8000.0
2014-12-02 12:40:00,117.17,117.18,117.05,117.05,4800.0,107.6949,107.7041,107.5846,107.5846,4800.0
2014-12-02 12:50:00,117.04,117.21,117.02,117.21,2400.0,107.5754,107.7317,107.5571,107.7317,2400.0
2014-12-02 13:00:00,117.24,117.31,117.24,117.31,15700.0,107.7593,107.8236,107.7593,107.8236,15700.0
2014-12-02 13:10:00,117.32,117.5,117.31,117.46,5900.0,107.8328,107.9982,107.8236,107.9615,5900.0
2014-12-02 13:20:00,117.45,117.52,117.41,117.5,10700.0,107.9523,108.0166,107.9155,107.9982,10700.0
2014-12-02 13:30:00,117.51,117.56,117.44,117.52,16900.0,108.0074,108.0534,107.9431,108.0166,16900.0
2014-12-02 13:40:00,117.52,117.63,117.52,117.61,4500.0,108.0166,108.1177,108.0166,108.0993,4500.0
2014-12-02 13:50:00,117.6,117.7,117.58,117.64,9200.0,108.0902,108.1821,108.0718,108.1269,9200.0
2014-12-02 14:00:00,117.63,118.01,117.62,118.0,15000.0,108.1177,108.467,108.1085,108.4578,15000.0
2014-12-02 14:10:00,118.0,118.04,117.9,117.9,13400.0,108.4578,108.4946,108.3659,108.3659,13400.0
2014-12-02 14:20:00,117.91,117.97,117.84,117.86,19700.0,108.3751,108.4302,108.3107,108.3291,19700.0
2014-12-02 14:30:00,117.88,118.01,117.8,117.99,41700.0,108.3475,108.467,108.274,108.4486,41700.0
2014-12-02 14:40:00,117.96,118.19,117.89,118.1,12700.0,108.421,108.6324,108.3567,108.5497,12700.0
2014-12-02 14:50:00,118.12,118.26,117.99,118.22,8800.0,108.5681,108.6968,108.4486,108.66,8800.0
2014-12-02 15:00:00,118.27,118.44,118.22,118.41,26800.0,108.706,108.8622,108.66,108.8347,26800.0
2014-12-02 15:10:00,118.47,118.58,118.44,118.53,27200.0,108.8898,108.9909,108.8622,108.945,27200.0
2014-12-02 15:20:00,118.54,118.55,118.28,118.28,36200.0,108.9541,108.9633,108.7152,108.7152,36200.0
2014-12-02 15:30:00,118.29,118.51,118.23,118.27,24500.0,108.7244,108.9266,108.6692,108.706,24500.0
2014-12-02 15:40:00,118.27,118.61,118.24,118.4,47000.0,108.706,109.0185,108.6784,108.8255,47000.0
2014-12-02 15:50:00,118.41,118.66,118.36,118.6,106300.0,108.8347,109.0644,108.7887,109.0093,106300.0
2014-12-03 09:30:00,118.21,120.15,118.21,119.99,28900.0,108.6508,110.4339,108.6508,110.2869,28900.0
2014-12-03 09:40:00,120.2,120.55,119.84,120.15,18400.0,110.4799,110.8016,110.149,110.4339,18400.0
2014-12-03 09:50:00,120.12,120.29,119.73,119.73,9100.0,110.4064,110.5626,110.0479,110.0479,9100.0
2014-12-03 10:00:00,119.82,120.31,119.7,120.31,16500.0,110.1306,110.581,110.0203,110.581,16500.0
2014-12-03 10:10:00,120.26,120.52,120.2,120.52,11500.0,110.5351,110.774,110.4799,110.774,11500.0
2014-12-03 10:20:00,120.56,121.2,120.53,121.05,18600.0,110.8108,111.399,110.7832,111.2612,18600.0
2014-12-03 10:30:00,121.05,121.49,121.05,121.39,17100.0,111.2612,111.6656,111.2612,111.5737,17100.0
2014-12-03 10:40:00,121.31,121.51,121.23,121.3,16700.0,111.5001,111.684,111.4266,111.491,16700.0
2014-12-03 10:50:00,121.35,121.54,121.08,121.42,27900.0,111.5369,111.7115,111.2887,111.6012,27900.0
2014-12-03 11:00:00,121.42,121.81,121.42,121.67,11000.0,111.6012,111.9597,111.6012,111.831,11000.0
2014-12-03 11:10:00,121.71,121.95,121.63,121.72,34000.0,111.8678,112.0884,111.7943,111.877,34000.0
2014-12-03 11:20:00,121.79,121.91,121.33,121.42,18300.0,111.9413,112.0516,111.5185,111.6012,18300.0
2014-12-03 11:30:00,121.55,121.67,121.25,121.34,19900.0,111.7207,111.831,111.445,111.5277,19900.0
2014-12-03 11:40:00,121.38,121.51,121.21,121.42,16500.0,111.5645,111.684,111.4082,111.6012,16500.0
2014-12-03 11:50:00,121.39,121.51,121.21,121.21,20900.0,111.5737,111.684,111.4082,111.4082,20900.0
2014-12-03 12:00:00,121.24,121.26,121.05,121.05,6800.0,111.4358,111.4542,111.2612,111.2612,6800.0
2014-12-03 12:10:00,121.05,121.05,120.54,120.54,32100.0,111.2612,111.2612,110.7924,110.7924,32100.0
2014-12-03 12:20:00,120.59,120.93,120.23,120.51,24300.0,110.8384,111.1509,110.5075,110.7648,24300.0
2014-12-03 12:30:00,120.51,120.58,120.42,120.42,3900.0,110.7648,110.8292,110.6821,110.6821,3900.0
2014-12-03 12:40:00,120.42,120.67,120.42,120.6,5100.0,110.6821,110.9119,110.6821,110.8476,5100.0
2014-12-03 12:50:00,120.6,120.71,120.55,120.69,3600.0,110.8476,110.9487,110.8016,110.9303,3600.0
2014-12-03 13:00:00,120.75,121.0,120.73,120.91,20100.0,110.9854,111.2152,110.967,111.1325,20100.0
2014-12-03 13:10:00,120.85,120.98,120.74,120.74,14300.0,111.0773,111.1968,110.9762,110.9762,14300.0
2014-12-03 13:20:00,120.78,120.8,120.69,120.79,6500.0,111.013,111.0314,110.9303,111.0222,6500.0
2014-12-03 13:30:00,120.8,120.81,120.66,120.69,15600.0,111.0314,111.0406,110.9027,110.9303,15600.0
2014-12-03 13:40:00,120.69,120.78,120.66,120.73,5800.0,110.9303,111.013,110.9027,110.967,5800.0
2014-12-03 13:50:00,120.73,120.73,120.49,120.5,15100.0,110.967,110.967,110.7465,110.7556,15100.0
2014-12-03 14:00:00,120.54,120.68,120.51,120.59,7200.0,110.7924,110.9211,110.7648,110.8384,7200.0
2014-12-03 14:10:00,120.6,120.74,120.56,120.68,5200.0,110.8476,110.9762,110.8108,110.9211,5200.0
2014-12-03 14:20:00,120.7,120.7,120.36,120.36,16600.0,110.9395,110.9395,110.627,110.627,16600.0
2014-12-03 14:30:00,120.43,120.5,120.35,120.42,8800.0,110.6913,110.7556,110.6178,110.6821,8800.0
2014-12-03 14:40:00,120.41,120.52,120.4,120.42,6700.0,110.6729,110.774,110.6637,110.6821,6700.0
2014-12-03 14:50:00,120.45,120.51,120.44,120.5,6600.0,110.7097,110.7648,110.7005,110.7556,6600.0
2014-12-03 15:00:00,120.51,120.53,120.39,120.46,11500.0,110.7648,110.7832,110.6545,110.7189,11500.0
2014-12-03 15:10:00,120.46,120.52,120.45,120.5,6100.0,110.7189,110.774,110.7097,110.7556,6100.0
2014-12-03 15:20:00,120.51,120.51,120.33,120.34,9300.0,110.7648,110.7648,110.5994,110.6086,9300.0
2014-12-03 15:30:00,120.35,120.46,120.32,120.38,14300.0,110.6178,110.7189,110.5902,110.6454,14300.0
2014-12-03 15:40:00,120.39,120.42,120.1,120.19,38400.0,110.6545,110.6821,110.388,110.4707,38400.0
2014-12-03 15:50:00,120.19,120.2,119.91,119.94,84800.0,110.4707,110.4799,110.2134,110.2409,84800.0
2014-12-04 09:30:00,119.83,120.5,119.67,120.1,10500.0,110.1398,110.7556,109.9928,110.388,10500.0
2014-12-04 09:40:00,120.04,120.24,119.83,120.12,3300.0,110.3328,110.5167,110.1398,110.4064,3300.0
2014-12-04 09:50:00,120.12,120.5,119.98,120.43,6000.0,110.4064,110.7556,110.2777,110.6913,6000.0
2014-12-04 10:00:00,120.37,121.0,120.22,120.83,12900.0,110.6362,111.2152,110.4983,111.059,12900.0
2014-12-04 10:10:00,120.89,121.0,120.68,120.84,10500.0,111.1141,111.2152,110.9211,111.0682,10500.0
2014-12-04 10:20:00,120.7,120.85,120.53,120.6,6200.0,110.9395,111.0773,110.7832,110.8476,6200.0
2014-12-04 10:30:00,120.62,120.65,120.05,120.1,18800.0,110.8659,110.8935,110.342,110.388,18800.0
2014-12-04 10:40:00,120.17,120.17,119.84,120.01,11000.0,110.4523,110.4523,110.149,110.3053,11000.0
2014-12-04 10:50:00,120.03,120.15,120.01,120.1,8100.0,110.3237,110.4339,110.3053,110.388,8100.0
2014-12-04 11:00:00,120.08,120.19,120.06,120.08,8400.0,110.3696,110.4707,110.3512,110.3696,8400.0
2014-12-04 11:10:00,120.1,120.15,119.95,120.0,5200.0,110.388,110.4339,110.2501,110.2961,5200.0
2014-12-04 11:20:00,120.03,120.06,119.78,119.81,6100.0,110.3237,110.3512,110.0939,110.1214,6100.0
2014-12-04 11:30:00,119.83,120.32,119.76,120.22,9900.0,110.1398,110.5902,110.0755,110.4983,9900.0
2014-12-04 11:40:00,120.26,120.54,120.26,120.47,6400.0,110.5351,110.7924,110.5351,110.7281,6400.0
2014-12-04 11:50:00,120.44,120.52,120.28,120.28,4900.0,110.7005,110.774,110.5534,110.5534,4900.0
2014-12-04 12:00:00,120.32,120.37,120.27,120.32,3700.0,110.5902,110.6362,110.5442,110.5902,3700.0
2014-12-04 12:10:00,120.31,120.37,120.29,120.29,1200.0,110.581,110.6362,110.5626,110.5626,1200.0
2014-12-04 12:20:00,120.28,120.35,120.12,120.12,5300.0,110.5534,110.6178,110.4064,110.4064,5300.0
2014-12-04 12:30:00,120.16,120.56,120.13,120.42,12600.0,110.4431,110.8108,110.4156,110.6821,12600.0
2014-12-04 12:40:00,120.57,120.64,120.56,120.56,3900.0,110.82,110.8843,110.8108,110.8108,3900.0
2014-12-04 12:50:00,120.51,120.56,120.42,120.44,9800.0,110.7648,110.8108,110.6821,110.7005,9800.0
2014-12-04 13:00:00,120.42,120.63,120.27,120.33,3200.0,110.6821,110.8751,110.5442,110.5994,3200.0
2014-12-04 13:10:00,120.37,120.43,120.26,120.26,3800.0,110.6362,110.6913,110.5351,110.5351,3800.0
2014-12-04 13:20:00,120.21,120.35,120.2,120.31,4300.0,110.4891,110.6178,110.4799,110.581,4300.0
2014-12-04 13:30:00,120.28,120.3,120.21,120.21,1800.0,110.5534,110.5718,110.4891,110.4891,1800.0
2014-12-04 13:40:00,120.2,120.26,120.18,120.22,6100.0,110.4799,110.5351,110.4615,110.4983,6100.0
2014-12-04 13:50:00,120.25,120.31,120.22,120.24,3200.0,110.5259,110.581,110.4983,110.5167,3200.0
2014-12-04 14:00:00,120.23,120.23,120.12,120.18,3100.0,110.5075,110.5075,110.4064,110.4615,3100.0
2014-12-04 14:10:00,120.13,120.26,120.13,120.16,4500.0,110.4156,110.5351,110.4156,110.4431,4500.0
2014-12-04 14:20:00,120.14,120.19,120.03,120.03,3800.0,110.4248,110.4707,110.3237,110.3237,3800.0
2014-12-04 14:30:00,120.02,120.02,119.86,119.89,4500.0,110.3145,110.3145,110.1674,110.195,4500.0
2014-12-04 14:40:00,119.88,119.9,119.67,119.68,12100.0,110.1858,110.2042,109.9928,110.002,12100.0
2014-12-04 14:50:00,119.69,119.73,119.55,119.73,6100.0,110.0111,110.0479,109.8825,110.0479,6100.0
2014-12-04 15:00:00,119.76,119.94,119.76,119.94,7300.0,110.0755,110.2409,110.0755,110.2409,7300.0
2014-12-04 15:10:00,119.93,119.93,119.56,119.56,6300.0,110.2317,110.2317,109.8917,109.8917,6300.0
2014-12-04 15:20:00,119.57,119.61,119.21,119.27,9500.0,109.9009,109.9376,109.57,109.6251,9500.0
2014-12-04 15:30:00,119.28,119.43,119.21,119.31,9700.0,109.6343,109.7722,109.57,109.6619,9700.0
2014-12-04 15:40:00,119.34,119.58,119.31,119.41,14500.0,109.6895,109.91,109.6619,109.7538,14500.0
2014-12-04 15:50:00,119.39,119.63,119.39,119.63,25400.0,109.7354,109.956,109.7354,109.956,25400.0
2014-12-05 09:30:00,119.25,120.1,119.25,119.89,3800.0,109.6067,110.388,109.6067,110.195,3800.0
2014-12-05 09:40:00,119.78,119.82,119.22,119.64,7500.0,110.0939,110.1306,109.5792,109.9652,7500.0
2014-12-05 09:50:00,119.65,119.87,119.34,119.36,13300.0,109.9744,110.1766,109.6895,109.7078,13300.0
2014-12-05 10:00:00,119.37,119.4,118.99,119.22,3900.0,109.717,109.7446,109.3678,109.5792,3900.0
2014-12-05 10:10:00,119.19,119.54,119.19,119.54,7100.0,109.5516,109.8733,109.5516,109.8733,7100.0
2014-12-05 10:20:00,119.56,119.7,119.5,119.61,9300.0,109.8917,110.0203,109.8365,109.9376,9300.0
2014-12-05 10:30:00,119.63,119.82,119.63,119.81,4500.0,109.956,110.1306,109.956,110.1214,4500.0
2014-12-05 10:40:00,119.82,119.97,119.71,119.74,15800.0,110.1306,110.2685,110.0295,110.0571,15800.0
2014-12-05 10:50:00,119.76,119.8,119.57,119.66,30700.0,110.0755,110.1123,109.9009,109.9836,30700.0
2014-12-05 11:00:00,119.7,119.84,119.64,119.65,11300.0,110.0203,110.149,109.9652,109.9744,11300.0
2014-12-05 11:10:00,119.61,119.72,119.49,119.7,10800.0,109.9376,110.0387,109.8273,110.0203,10800.0
2014-12-05 11:20:00,119.71,119.95,119.66,119.79,11800.0,110.0295,110.2501,109.9836,110.1031,11800.0
2014-12-05 11:30:00,119.81,119.81,119.55,119.61,8400.0,110.1214,110.1214,109.8825,109.9376,8400.0
2014-12-05 11:40:00,119.58,119.6,119.54,119.57,3500.0,109.91,109.9284,109.8733,109.9009,3500.0
2014-12-05 11:50:00,119.59,119.91,119.52,119.74,6600.0,109.9192,110.2134,109.8549,110.0571,6600.0
2014-12-05 12:00:00,119.75,119.84,119.72,119.73,6300.0,110.0663,110.149,110.0387,110.0479,6300.0
2014-12-05 12:10:00,119.75,119.76,119.54,119.7,4800.0,110.0663,110.0755,109.8733,110.0203,4800.0
2014-12-05 12:20:00,119.71,119.71,119.58,119.61,2400.0,110.0295,110.0295,109.91,109.9376,2400.0
2014-12-05 12:30:00,119.63,119.65,119.59,119.64,1800.0,109.956,109.9744,109.9192,109.9652,1800.0
2014-12-05 12:40:00,119.68,119.76,119.5,119.52,7600.0,110.002,110.0755,109.8365,109.8549,7600.0
2014-12-05 12:50:00,119.48,119.49,119.46,119.46,900.0,109.8181,109.8273,109.7997,109.7997,900.0
2014-12-05 13:00:00,119.46,119.49,119.4,119.4,2000.0,109.7997,109.8273,109.7446,109.7446,2000.0
2014-12-05 13:10:00,119.43,119.53,119.21,119.37,6500.0,109.7722,109.8641,109.57,109.717,6500.0
2014-12-05 13:20:00,119.35,119.35,119.01,119.06,7500.0,109.6986,109.6986,109.3861,109.4321,7500.0
2014-12-05 13:30:00,119.06,119.24,119.06,119.23,2100.0,109.4321,109.5975,109.4321,109.5883,2100.0
2014-12-05 13:40:00,119.23,119.35,119.18,119.24,4400.0,109.5883,109.6986,109.5424,109.5975,4400.0
2014-12-05 13:50:00,119.18,119.26,119.11,119.26,4200.0,109.5424,109.6159,109.478,109.6159,4200.0
2014-12-05 14:00:00,119.3,119.36,119.25,119.32,3600.0,109.6527,109.7078,109.6067,109.6711,3600.0
2014-12-05 14:10:00,119.29,119.32,119.24,119.3,5400.0,109.6435,109.6711,109.5975,109.6527,5400.0
2014-12-05 14:20:00,119.21,119.29,119.18,119.21,2900.0,109.57,109.6435,109.5424,109.57,2900.0
2014-12-05 14:30:00,119.21,119.21,118.99,119.02,5000.0,109.57,109.57,109.3678,109.3953,5000.0
2014-12-05 14:40:00,119.1,119.11,118.85,118.91,4200.0,109.4689,109.478,109.2391,109.2942,4200.0
2014-12-05 14:50:00,118.83,118.91,118.46,118.5,15200.0,109.2207,109.2942,108.8806,108.9174,15200.0
2014-12-05 15:00:00,118.51,118.54,118.41,118.42,11800.0,108.9266,108.9541,108.8347,108.8438,11800.0
2014-12-05 15:10:00,118.42,118.44,118.07,118.08,26000.0,108.8438,108.8622,108.5222,108.5313,26000.0
2014-12-05 15:20:00,118.07,118.09,117.86,117.95,17700.0,108.5222,108.5405,108.3291,108.4119,17700.0
2014-12-05 15:30:00,117.95,118.0,117.74,117.76,14700.0,108.4119,108.4578,108.2188,108.2372,14700.0
2014-12-05 15:40:00,117.77,117.9,117.57,117.57,29900.0,108.2464,108.3659,108.0626,108.0626,29900.0
2014-12-05 15:50:00,117.59,118.0,117.58,117.96,42600.0,108.081,108.4578,108.0718,108.421,42600.0
2014-12-08 09:30:00,117.38,117.77,116.77,116.78,12200.0,107.8879,108.2464,107.3273,107.3365,12200.0
2014-12-08 09:40:00,116.82,116.97,116.0,116.24,19500.0,107.3732,107.5111,106.6195,106.8401,19500.0
2014-12-08 09:50:00,116.24,116.46,115.93,116.16,11500.0,106.8401,107.0423,106.5552,106.7666,11500.0
2014-12-08 10:00:00,116.28,116.4,115.96,116.11,11600.0,106.8769,106.9872,106.5828,106.7206,11600.0
2014-12-08 10:10:00,116.17,116.19,115.8,115.98,11700.0,106.7758,106.7942,106.4357,106.6012,11700.0
2014-12-08 10:20:00,116.13,116.23,115.96,116.21,11100.0,106.739,106.8309,106.5828,106.8126,11100.0
2014-12-08 10:30:00,116.25,116.28,115.97,115.99,7000.0,106.8493,106.8769,106.592,106.6104,7000.0
2014-12-08 10:40:00,116.01,116.12,115.92,116.06,14100.0,106.6287,106.7298,106.546,106.6747,14100.0
2014-12-08 10:50:00,116.11,116.35,116.0,116.0,9500.0,106.7206,106.9412,106.6195,106.6195,9500.0
2014-12-08 11:00:00,115.97,116.04,115.6,115.63,12800.0,106.592,106.6563,106.2519,106.2795,12800.0
2014-12-08 11:10:00,115.62,115.65,115.24,115.24,15700.0,106.2703,106.2978,105.921,105.921,15700.0
2014-12-08 11:20:00,115.24,115.42,115.1,115.41,18300.0,105.921,106.0864,105.7923,106.0773,18300.0
2014-12-08 11:30:00,115.41,115.44,115.05,115.05,7800.0,106.0773,106.1048,105.7464,105.7464,7800.0
2014-12-08 11:40:00,115.05,115.05,114.73,114.91,16800.0,105.7464,105.7464,105.4522,105.6177,16800.0
2014-12-08 11:50:00,114.91,115.16,114.91,115.02,10500.0,105.6177,105.8475,105.6177,105.7188,10500.0
2014-12-08 12:00:00,115.03,115.51,115.03,115.48,13600.0,105.728,106.1692,105.728,106.1416,13600.0
2014-12-08 12:10:00,115.45,115.5,115.15,115.29,16200.0,106.114,106.16,105.8383,105.967,16200.0
2014-12-08 12:20:00,115.21,115.29,115.15,115.17,6500.0,105.8934,105.967,105.8383,105.8567,6500.0
2014-12-08 12:30:00,115.14,115.17,115.0,115.08,13200.0,105.8291,105.8567,105.7004,105.7739,13200.0
2014-12-08 12:40:00,115.09,115.16,115.05,115.05,7100.0,105.7831,105.8475,105.7464,105.7464,7100.0
2014-12-08 12:50:00,115.05,115.13,114.84,114.86,15700.0,105.7464,105.8199,105.5533,105.5717,15700.0
2014-12-08 13:00:00,114.87,114.99,114.75,114.75,11600.0,105.5809,105.6912,105.4706,105.4706,11600.0
2014-12-08 13:10:00,114.75,114.77,114.6,114.61,8200.0,105.4706,105.489,105.3328,105.3419,8200.0
2014-12-08 13:20:00,114.65,114.65,114.07,114.11,20200.0,105.3787,105.3787,104.8456,104.8824,20200.0
2014-12-08 13:30:00,114.14,114.15,113.73,114.03,22900.0,104.91,104.9191,104.5331,104.8088,22900.0
2014-12-08 13:40:00,114.01,114.26,113.99,114.19,14900.0,104.7905,105.0203,104.7721,104.9559,14900.0
2014-12-08 13:50:00,114.2,114.43,114.04,114.04,16600.0,104.9651,105.1765,104.818,104.818,16600.0
2014-12-08 14:00:00,114.04,114.1,113.79,113.85,13100.0,104.818,104.8732,104.5883,104.6434,13100.0
2014-12-08 14:10:00,113.84,113.85,113.46,113.52,19300.0,104.6342,104.6434,104.2849,104.3401,19300.0
2014-12-08 14:20:00,113.47,113.5,113.33,113.39,17200.0,104.2941,104.3217,104.1655,104.2206,17200.0
2014-12-08 14:30:00,113.37,113.39,113.3,113.3,11700.0,104.2022,104.2206,104.1379,104.1379,11700.0
2014-12-08 14:40:00,113.32,113.38,113.29,113.38,16400.0,104.1563,104.2114,104.1287,104.2114,16400.0
2014-12-08 14:50:00,113.39,113.52,113.36,113.36,12200.0,104.2206,104.3401,104.193,104.193,12200.0
2014-12-08 15:00:00,113.3,113.31,113.09,113.09,22300.0,104.1379,104.1471,103.9449,103.9449,22300.0
2014-12-08 15:10:00,113.09,113.29,113.06,113.21,16800.0,103.9449,104.1287,103.9173,104.0552,16800.0
2014-12-08 15:20:00,113.16,113.33,113.14,113.33,24400.0,104.0092,104.1655,103.9908,104.1655,24400.0
2014-12-08 15:30:00,113.33,113.39,113.27,113.35,56600.0,104.1655,104.2206,104.1103,104.1838,56600.0
2014-12-08 15:40:00,113.34,113.39,113.27,113.36,84000.0,104.1746,104.2206,104.1103,104.193,84000.0
2014-12-08 15:50:00,113.35,113.88,113.34,113.77,136700.0,104.1838,104.671,104.1746,104.5699,136700.0
2014-12-09 09:30:00,113.41,114.68,113.41,113.89,23100.0,104.239,105.4063,104.239,104.6802,23100.0
2014-12-09 09:40:00,113.87,114.6,113.87,114.01,21700.0,104.6618,105.3328,104.6618,104.7905,21700.0
2014-12-09 09:50:00,114.0,114.0,113.35,113.87,10500.0,104.7813,104.7813,104.1838,104.6618,10500.0
2014-12-09 10:00:00,113.87,113.87,113.34,113.56,9400.0,104.6618,104.6618,104.1746,104.3769,9400.0
2014-12-09 10:10:00,113.57,113.73,113.2,113.21,7300.0,104.386,104.5331,104.046,104.0552,7300.0
2014-12-09 10:20:00,113.2,113.2,112.62,112.74,8900.0,104.046,104.046,103.5129,103.6232,8900.0
2014-12-09 10:30:00,112.73,112.82,112.53,112.72,9000.0,103.614,103.6967,103.4301,103.6048,9000.0
2014-12-09 10:40:00,112.81,112.92,112.65,112.84,10700.0,103.6875,103.7886,103.5404,103.7151,10700.0
2014-12-09 10:50:00,112.79,112.98,112.63,112.85,20100.0,103.6691,103.8438,103.5221,103.7243,20100.0
2014-12-09 11:00:00,112.84,112.99,112.66,112.77,20600.0,103.7151,103.8529,103.5496,103.6507,20600.0
2014-12-09 11:10:00,112.78,113.36,112.78,113.36,18400.0,103.6599,104.193,103.6599,104.193,18400.0
2014-12-09 11:20:00,113.32,113.58,113.25,113.48,9800.0,104.1563,104.3952,104.0919,104.3033,9800.0
2014-12-09 11:30:00,113.44,113.68,113.1,113.13,8600.0,104.2666,104.4872,103.9541,103.9816,8600.0
2014-12-09 11:40:00,113.15,113.36,113.11,113.36,15800.0,104.0,104.193,103.9632,104.193,15800.0
2014-12-09 11:50:00,113.31,113.4,113.23,113.3,11900.0,104.1471,104.2298,104.0735,104.1379,11900.0
2014-12-09 12:00:00,113.33,113.41,113.22,113.26,15800.0,104.1655,104.239,104.0644,104.1011,15800.0
2014-12-09 12:10:00,113.29,113.29,113.03,113.03,5200.0,104.1287,104.1287,103.8897,103.8897,5200.0
2014-12-09 12:20:00,113.06,113.53,113.06,113.29,8100.0,103.9173,104.3493,103.9173,104.1287,8100.0
2014-12-09 12:30:00,113.29,113.84,113.25,113.78,19800.0,104.1287,104.6342,104.0919,104.5791,19800.0
2014-12-09 12:40:00,113.75,113.95,113.72,113.95,5100.0,104.5515,104.7353,104.5239,104.7353,5100.0
2014-12-09 12:50:00,113.95,114.04,113.79,113.94,6600.0,104.7353,104.818,104.5883,104.7261,6600.0
2014-12-09 13:00:00,113.9,114.01,113.75,114.01,7300.0,104.6894,104.7905,104.5515,104.7905,7300.0
2014-12-09 13:10:00,114.01,114.3,113.93,113.93,7700.0,104.7905,105.057,104.7169,104.7169,7700.0
2014-12-09 13:20:00,113.97,113.97,113.72,113.8,8800.0,104.7537,104.7537,104.5239,104.5974,8800.0
2014-12-09 13:30:00,113.8,113.86,113.76,113.86,13200.0,104.5974,104.6526,104.5607,104.6526,13200.0
2014-12-09 13:40:00,113.85,113.86,113.6,113.63,9200.0,104.6434,104.6526,104.4136,104.4412,9200.0
2014-12-09 13:50:00,113.69,113.84,113.43,113.84,16600.0,104.4963,104.6342,104.2574,104.6342,16600.0
2014-12-09 14:00:00,113.81,114.25,113.81,114.17,10700.0,104.6066,105.0111,104.6066,104.9375,10700.0
2014-12-09 14:10:00,114.18,114.51,114.02,114.47,31700.0,104.9467,105.25,104.7997,105.2133,31700.0
2014-12-09 14:20:00,114.45,114.68,114.45,114.66,8300.0,105.1949,105.4063,105.1949,105.3879,8300.0
2014-12-09 14:30:00,114.66,114.68,114.21,114.26,6400.0,105.3879,105.4063,104.9743,105.0203,6400.0
2014-12-09 14:40:00,114.3,114.39,114.26,114.33,6800.0,105.057,105.1397,105.0203,105.0846,6800.0
2014-12-09 14:50:00,114.3,114.56,114.27,114.56,6400.0,105.057,105.296,105.0294,105.296,6400.0
2014-12-09 15:00:00,114.58,114.76,114.57,114.64,8400.0,105.3144,105.4798,105.3052,105.3695,8400.0
2014-12-09 15:10:00,114.62,114.75,114.61,114.61,11700.0,105.3511,105.4706,105.3419,105.3419,11700.0
2014-12-09 15:20:00,114.62,114.76,114.49,114.64,17700.0,105.3511,105.4798,105.2317,105.3695,17700.0
2014-12-09 15:30:00,114.65,114.75,114.55,114.69,13900.0,105.3787,105.4706,105.2868,105.4155,13900.0
2014-12-09 15:40:00,114.68,114.75,114.66,114.74,29100.0,105.4063,105.4706,105.3879,105.4614,29100.0
2014-12-09 15:50:00,114.73,114.79,114.63,114.72,49900.0,105.4522,105.5074,105.3603,105.4431,49900.0
2014-12-10 09:30:00,114.37,114.54,113.45,113.46,10800.0,105.1214,105.2776,104.2758,104.2849,10800.0
2014-12-10 09:40:00,113.45,113.91,113.27,113.27,7500.0,104.2758,104.6986,104.1103,104.1103,7500.0
2014-12-10 09:50:00,113.18,113.6,113.17,113.45,13300.0,104.0276,104.4136,104.0184,104.2758,13300.0
2014-12-10 10:00:00,113.51,113.58,113.13,113.13,7600.0,104.3309,104.3952,103.9816,103.9816,7600.0
2014-12-10 10:10:00,113.13,113.27,112.95,113.05,6800.0,103.9816,104.1103,103.8162,103.9081,6800.0
2014-12-10 10:20:00,112.98,113.1,112.63,112.66,7800.0,103.8438,103.9541,103.5221,103.5496,7800.0
2014-12-10 10:30:00,112.66,112.69,112.28,112.39,24200.0,103.5496,103.5772,103.2004,103.3015,24200.0
2014-12-10 10:40:00,112.38,112.52,112.24,112.34,20300.0,103.2923,103.421,103.1636,103.2555,20300.0
2014-12-10 10:50:00,112.37,112.73,112.28,112.73,8700.0,103.2831,103.614,103.2004,103.614,8700.0
2014-12-10 11:00:00,112.78,112.82,112.41,112.53,21100.0,103.6599,103.6967,103.3199,103.4301,21100.0
2014-12-10 11:10:00,112.54,112.55,111.89,111.9,13900.0,103.4393,103.4485,102.8419,102.8511,13900.0
2014-12-10 11:20:00,111.98,111.98,111.41,111.43,31600.0,102.9246,102.9246,102.4007,102.4191,31600.0
2014-12-10 11:30:00,111.4,111.73,111.31,111.44,31800.0,102.3915,102.6948,102.3088,102.4283,31800.0
2014-12-10 11:40:00,111.45,111.5,111.2,111.42,12800.0,102.4375,102.4834,102.2077,102.4099,12800.0
2014-12-10 11:50:00,111.43,111.6,111.12,111.2,14100.0,102.4191,102.5754,102.1342,102.2077,14100.0
2014-12-10 12:00:00,111.29,111.31,110.89,110.94,11100.0,102.2904,102.3088,101.9228,101.9687,11100.0
2014-12-10 12:10:00,110.91,110.91,110.53,110.65,8500.0,101.9412,101.9412,101.5919,101.7022,8500.0
2014-12-10 12:20:00,110.57,110.67,110.45,110.56,5900.0,101.6286,101.7206,101.5183,101.6195,5900.0
2014-12-10 12:30:00,110.52,110.92,110.26,110.79,13800.0,101.5827,101.9503,101.3437,101.8309,13800.0
2014-12-10 12:40:00,110.85,110.92,110.78,110.84,9400.0,101.886,101.9503,101.8217,101.8768,9400.0
2014-12-10 12:50:00,110.89,111.02,110.75,110.75,20800.0,101.9228,102.0423,101.7941,101.7941,20800.0
2014-12-10 13:00:00,110.76,110.87,110.71,110.72,11600.0,101.8033,101.9044,101.7573,101.7665,11600.0
2014-12-10 13:10:00,110.72,110.74,110.47,110.55,11400.0,101.7665,101.7849,101.5367,101.6103,11400.0
2014-12-10 13:20:00,110.5,110.66,110.41,110.59,9700.0,101.5643,101.7114,101.4816,101.647,9700.0
2014-12-10 13:30:00,110.6,110.6,110.5,110.59,13600.0,101.6562,101.6562,101.5643,101.647,13600.0
2014-12-10 13:40:00,110.56,110.73,110.43,110.53,25200.0,101.6195,101.7757,101.5,101.5919,25200.0
2014-12-10 13:50:00,110.51,110.77,110.49,110.77,9300.0,101.5735,101.8125,101.5551,101.8125,9300.0
2014-12-10 14:00:00,110.71,110.79,110.66,110.7,9000.0,101.7573,101.8309,101.7114,101.7481,9000.0
2014-12-10 14:10:00,110.68,110.86,110.63,110.86,16400.0,101.7298,101.8952,101.6838,101.8952,16400.0
2014-12-10 14:20:00,110.86,110.87,110.68,110.7,41700.0,101.8952,101.9044,101.7298,101.7481,41700.0
2014-12-10 14:30:00,110.67,110.76,110.65,110.7,23400.0,101.7206,101.8033,101.7022,101.7481,23400.0
2014-12-10 14:40:00,110.68,110.75,110.62,110.73,38700.0,101.7298,101.7941,101.6746,101.7757,38700.0
2014-12-10 14:50:00,110.66,110.7,110.49,110.52,38500.0,101.7114,101.7481,101.5551,101.5827,38500.0
2014-12-10 15:00:00,110.5,110.82,110.48,110.79,22600.0,101.5643,101.8584,101.5459,101.8309,22600.0
2014-12-10 15:10:00,110.8,110.99,110.77,110.99,13800.0,101.84,102.0147,101.8125,102.0147,13800.0
2014-12-10 15:20:00,110.96,111.23,110.96,111.2,21500.0,101.9871,102.2353,101.9871,102.2077,21500.0
2014-12-10 15:30:00,111.23,111.6,111.19,111.33,39200.0,102.2353,102.5754,102.1985,102.3272,39200.0
2014-12-10 15:40:00,111.32,111.42,111.19,111.21,77000.0,102.318,102.4099,102.1985,102.2169,77000.0
2014-12-10 15:50:00,111.19,111.71,111.17,111.53,100900.0,102.1985,102.6765,102.1801,102.511,100900.0
2014-12-11 09:30:00,112.08,112.44,111.47,112.44,11800.0,103.0165,103.3474,102.4559,103.3474,11800.0
2014-12-11 09:40:00,112.6,112.81,112.43,112.77,16600.0,103.4945,103.6875,103.3382,103.6507,16600.0
2014-12-11 09:50:00,112.82,112.82,112.15,112.66,65900.0,103.6967,103.6967,103.0809,103.5496,65900.0
2014-12-11 10:00:00,112.56,113.74,112.46,112.99,64500.0,103.4577,104.5423,103.3658,103.8529,64500.0
2014-12-11 10:10:00,113.01,113.04,112.36,112.51,71300.0,103.8713,103.8989,103.2739,103.4118,71300.0
2014-12-11 10:20:00,112.54,112.75,112.47,112.48,6700.0,103.4393,103.6324,103.375,103.3842,6700.0
2014-12-11 10:30:00,112.52,112.6,111.75,111.88,56400.0,103.421,103.4945,102.7132,102.8327,56400.0
2014-12-11 10:40:00,111.89,111.98,111.36,111.94,32600.0,102.8419,102.9246,102.3548,102.8879,32600.0
2014-12-11 10:50:00,111.97,112.42,111.97,112.24,18000.0,102.9154,103.329,102.9154,103.1636,18000.0
2014-12-11 11:00:00,112.25,112.6,112.23,112.28,14200.0,103.1728,103.4945,103.1544,103.2004,14200.0
2014-12-11 11:10:00,112.33,112.52,112.15,112.46,18800.0,103.2463,103.421,103.0809,103.3658,18800.0
2014-12-11 11:20:00,112.55,112.6,112.01,112.26,20700.0,103.4485,103.4945,102.9522,103.182,20700.0
2014-12-11 11:30:00,112.26,112.47,112.24,112.3,5600.0,103.182,103.375,103.1636,103.2187,5600.0
2014-12-11 11:40:00,112.27,112.34,111.73,112.2,37400.0,103.1912,103.2555,102.6948,103.1268,37400.0
2014-12-11 11:50:00,112.2,112.3,112.1,112.19,3800.0,103.1268,103.2187,103.0349,103.1176,3800.0
2014-12-11 12:00:00,112.2,112.28,112.07,112.15,5300.0,103.1268,103.2004,103.0073,103.0809,5300.0
2014-12-11 12:10:00,112.07,112.3,111.99,112.3,6000.0,103.0073,103.2187,102.9338,103.2187,6000.0
2014-12-11 12:20:00,112.27,112.35,112.16,112.25,5100.0,103.1912,103.2647,103.0901,103.1728,5100.0
2014-12-11 12:30:00,112.29,112.29,112.15,112.15,4100.0,103.2096,103.2096,103.0809,103.0809,4100.0
2014-12-11 12:40:00,112.21,112.25,111.77,111.86,24800.0,103.136,103.1728,102.7316,102.8143,24800.0
2014-12-11 12:50:00,111.8,111.81,111.52,111.52,4100.0,102.7592,102.7684,102.5018,102.5018,4100.0
2014-12-11 13:00:00,111.57,111.58,111.34,111.34,5700.0,102.5478,102.557,102.3364,102.3364,5700.0
2014-12-11 13:10:00,111.38,111.43,111.36,111.42,2700.0,102.3731,102.4191,102.3548,102.4099,2700.0
2014-12-11 13:20:00,111.34,111.35,111.05,111.16,26400.0,102.3364,102.3456,102.0698,102.1709,26400.0
2014-12-11 13:30:00,111.16,111.21,111.11,111.15,6400.0,102.1709,102.2169,102.125,102.1617,6400.0
2014-12-11 13:40:00,111.11,111.32,111.11,111.32,7900.0,102.125,102.318,102.125,102.318,7900.0
2014-12-11 13:50:00,111.32,111.38,111.03,111.07,8200.0,102.318,102.3731,102.0514,102.0882,8200.0
2014-12-11 14:00:00,111.0,111.24,111.0,111.19,9900.0,102.0239,102.2445,102.0239,102.1985,9900.0
2014-12-11 14:10:00,111.14,111.28,111.06,111.2,55200.0,102.1526,102.2812,102.079,102.2077,55200.0
2014-12-11 14:20:00,111.22,111.55,111.16,111.25,36900.0,102.2261,102.5294,102.1709,102.2537,36900.0
2014-12-11 14:30:00,111.29,111.44,111.25,111.43,22800.0,102.2904,102.4283,102.2537,102.4191,22800.0
2014-12-11 14:40:00,111.42,111.56,111.22,111.25,24000.0,102.4099,102.5386,102.2261,102.2537,24000.0
2014-12-11 14:50:00,111.27,111.31,111.17,111.3,53400.0,102.272,102.3088,102.1801,102.2996,53400.0
2014-12-11 15:00:00,111.26,111.42,111.22,111.27,15400.0,102.2628,102.4099,102.2261,102.272,15400.0
2014-12-11 15:10:00,111.28,111.45,111.27,111.4,10600.0,102.2812,102.4375,102.272,102.3915,10600.0
2014-12-11 15:20:00,111.39,111.7,111.31,111.63,27500.0,102.3823,102.6673,102.3088,102.6029,27500.0
2014-12-11 15:30:00,111.65,111.84,111.61,111.76,35100.0,102.6213,102.7959,102.5845,102.7224,35100.0
2014-12-11 15:40:00,111.76,112.02,111.72,111.75,40700.0,102.7224,102.9614,102.6856,102.7132,40700.0
2014-12-11 15:50:00,111.75,111.76,111.39,111.5,80600.0,102.7132,102.7224,102.3823,102.4834,80600.0
2014-12-12 09:30:00,110.73,111.64,110.05,110.3,23800.0,101.7757,102.6121,101.1507,101.3805,23800.0
2014-12-12 09:40:00,110.39,110.78,110.39,110.48,2300.0,101.4632,101.8217,101.4632,101.5459,2300.0
2014-12-12 09:50:00,110.47,110.53,110.14,110.39,6900.0,101.5367,101.5919,101.2334,101.4632,6900.0
2014-12-12 10:00:00,110.4,110.4,109.95,109.95,16200.0,101.4724,101.4724,101.0588,101.0588,16200.0
2014-12-12 10:10:00,110.03,110.66,109.71,110.66,21800.0,101.1323,101.7114,100.8382,101.7114,21800.0
2014-12-12 10:20:00,110.67,111.2,110.34,110.68,18100.0,101.7206,102.2077,101.4172,101.7298,18100.0
2014-12-12 10:30:00,110.62,110.79,110.45,110.5,4200.0,101.6746,101.8309,101.5183,101.5643,4200.0
2014-12-12 10:40:00,110.55,110.72,110.21,110.27,15000.0,101.6103,101.7665,101.2978,101.3529,15000.0
2014-12-12 10:50:00,110.21,110.23,109.79,109.79,6100.0,101.2978,101.3161,100.9117,100.9117,6100.0
2014-12-12 11:00:00,109.73,109.79,109.54,109.73,20100.0,100.8566,100.9117,100.6819,100.8566,20100.0
2014-12-12 11:10:00,109.64,109.74,109.21,109.41,24600.0,100.7739,100.8658,100.3786,100.5625,24600.0
2014-12-12 11:20:00,109.49,109.71,109.43,109.43,5600.0,100.636,100.8382,100.5808,100.5808,5600.0
2014-12-12 11:30:00,109.49,109.76,109.49,109.71,22800.0,100.636,100.8841,100.636,100.8382,22800.0
2014-12-12 11:40:00,109.82,109.84,109.32,109.58,27200.0,100.9393,100.9577,100.4797,100.7187,27200.0
2014-12-12 11:50:00,109.49,109.68,108.86,108.96,26400.0,100.636,100.8106,100.0569,100.1488,26400.0
2014-12-12 12:00:00,108.97,109.22,108.93,108.98,17600.0,100.158,100.3878,100.1213,100.1672,17600.0
2014-12-12 12:10:00,108.98,109.45,108.97,109.45,8900.0,100.1672,100.5992,100.158,100.5992,8900.0
2014-12-12 12:20:00,109.45,109.82,109.45,109.82,18100.0,100.5992,100.9393,100.5992,100.9393,18100.0
2014-12-12 12:30:00,109.92,109.93,109.37,109.58,12300.0,101.0312,101.0404,100.5257,100.7187,12300.0
2014-12-12 12:40:00,109.59,109.59,109.4,109.59,3100.0,100.7279,100.7279,100.5533,100.7279,3100.0
2014-12-12 12:50:00,109.6,109.6,109.23,109.4,3900.0,100.7371,100.7371,100.397,100.5533,3900.0
2014-12-12 13:00:00,109.34,109.45,109.08,109.45,4700.0,100.4981,100.5992,100.2591,100.5992,4700.0
2014-12-12 13:10:00,109.41,109.57,109.18,109.57,5800.0,100.5625,100.7095,100.351,100.7095,5800.0
2014-12-12 13:20:00,109.52,109.53,109.34,109.4,8700.0,100.6636,100.6727,100.4981,100.5533,8700.0
2014-12-12 13:30:00,109.4,109.57,109.19,109.57,5300.0,100.5533,100.7095,100.3602,100.7095,5300.0
2014-12-12 13:40:00,109.51,109.57,109.24,109.37,10100.0,100.6544,100.7095,100.4062,100.5257,10100.0
2014-12-12 13:50:00,109.32,109.4,109.18,109.23,17100.0,100.4797,100.5533,100.351,100.397,17100.0
2014-12-12 14:00:00,109.22,109.38,109.13,109.23,12300.0,100.3878,100.5349,100.3051,100.397,12300.0
2014-12-12 14:10:00,109.16,109.17,108.94,108.98,13400.0,100.3327,100.3419,100.1305,100.1672,13400.0
2014-12-12 14:20:00,108.92,109.07,108.81,108.81,13800.0,100.1121,100.2499,100.011,100.011,13800.0
2014-12-12 14:30:00,108.78,108.85,108.61,108.85,11300.0,99.9834,100.0477,99.8271,100.0477,11300.0
2014-12-12 14:40:00,108.79,108.92,108.73,108.73,12400.0,99.9926,100.1121,99.9374,99.9374,12400.0
2014-12-12 14:50:00,108.72,108.74,108.48,108.54,17100.0,99.9282,99.9466,99.7077,99.7628,17100.0
2014-12-12 15:00:00,108.54,108.83,108.45,108.53,16400.0,99.7628,100.0294,99.6801,99.7536,16400.0
2014-12-12 15:10:00,108.51,108.51,108.25,108.35,14100.0,99.7352,99.7352,99.4963,99.5882,14100.0
2014-12-12 15:20:00,108.3,108.54,108.29,108.46,24700.0,99.5422,99.7628,99.533,99.6893,24700.0
2014-12-12 15:30:00,108.45,108.45,107.8,107.82,37100.0,99.6801,99.6801,99.0826,99.101,37100.0
2014-12-12 15:40:00,107.8,107.89,107.65,107.7,47200.0,99.0826,99.1654,98.9448,98.9907,47200.0
2014-12-12 15:50:00,107.67,107.7,107.41,107.45,81900.0,98.9632,98.9907,98.7242,98.7609,81900.0
2014-12-15 09:30:00,107.93,109.12,107.74,107.74,24400.0,99.2021,100.2959,99.0275,99.0275,24400.0
2014-12-15 09:40:00,107.66,107.85,106.76,107.0,23700.0,98.954,99.1286,98.1267,98.3473,23700.0
2014-12-15 09:50:00,107.05,107.05,106.47,106.49,9800.0,98.3933,98.3933,97.8602,97.8786,9800.0
2014-12-15 10:00:00,106.56,106.56,105.76,105.95,25900.0,97.9429,97.9429,97.2076,97.3822,25900.0
2014-12-15 10:10:00,105.9,106.0,105.77,105.89,22700.0,97.3363,97.4282,97.2168,97.3271,22700.0
2014-12-15 10:20:00,105.84,105.94,105.55,105.73,16200.0,97.2811,97.3731,97.0146,97.18,16200.0
2014-12-15 10:30:00,105.81,105.83,105.41,105.48,16600.0,97.2536,97.272,96.8859,96.9503,16600.0
2014-12-15 10:40:00,105.57,105.7,105.0,105.03,26300.0,97.033,97.1525,96.5091,96.5366,26300.0
2014-12-15 10:50:00,105.0,105.7,105.0,105.58,17300.0,96.5091,97.1525,96.5091,97.0422,17300.0
2014-12-15 11:00:00,105.67,105.77,105.44,105.61,8100.0,97.1249,97.2168,96.9135,97.0697,8100.0
2014-12-15 11:10:00,105.56,105.59,105.21,105.43,12900.0,97.0238,97.0514,96.7021,96.9043,12900.0
2014-12-15 11:20:00,105.35,105.41,105.04,105.09,21300.0,96.8308,96.8859,96.5458,96.5918,21300.0
2014-12-15 11:30:00,105.07,105.2,105.0,105.02,19800.0,96.5734,96.6929,96.5091,96.5275,19800.0
2014-12-15 11:40:00,105.0,105.08,104.9,104.94,15900.0,96.5091,96.5826,96.4172,96.4539,15900.0
2014-12-15 11:50:00,104.93,105.1,104.85,104.86,15600.0,96.4447,96.601,96.3712,96.3804,15600.0
2014-12-15 12:00:00,104.93,105.29,104.9,105.13,6400.0,96.4447,96.7756,96.4172,96.6286,6400.0
2014-12-15 12:10:00,105.08,105.23,104.98,105.08,25200.0,96.5826,96.7205,96.4907,96.5826,25200.0
2014-12-15 12:20:00,105.02,105.6,105.01,105.26,18400.0,96.5275,97.0605,96.5183,96.748,18400.0
2014-12-15 12:30:00,105.34,105.76,105.14,105.76,7300.0,96.8216,97.2076,96.6377,97.2076,7300.0
2014-12-15 12:40:00,105.71,105.75,105.38,105.75,4400.0,97.1617,97.1984,96.8583,97.1984,4400.0
2014-12-15 12:50:00,105.7,106.08,105.67,105.72,17200.0,97.1525,97.5017,97.1249,97.1708,17200.0
2014-12-15 13:00:00,105.78,106.03,105.49,105.6,18000.0,97.226,97.4558,96.9594,97.0605,18000.0
2014-12-15 13:10:00,105.72,105.78,105.18,105.26,7000.0,97.1708,97.226,96.6745,96.748,7000.0
2014-12-15 13:20:00,105.25,105.49,105.05,105.16,5400.0,96.7389,96.9594,96.555,96.6561,5400.0
2014-12-15 13:30:00,105.1,105.33,104.97,105.27,7600.0,96.601,96.8124,96.4815,96.7572,7600.0
2014-12-15 13:40:00,105.29,105.42,105.23,105.32,4800.0,96.7756,96.8951,96.7205,96.8032,4800.0
2014-12-15 13:50:00,105.28,105.55,105.27,105.46,7000.0,96.7664,97.0146,96.7572,96.9319,7000.0
2014-12-15 14:00:00,105.47,105.52,105.23,105.23,7600.0,96.9411,96.987,96.7205,96.7205,7600.0
2014-12-15 14:10:00,105.27,105.32,105.13,105.23,3700.0,96.7572,96.8032,96.6286,96.7205,3700.0
2014-12-15 14:20:00,105.21,105.64,105.18,105.53,7000.0,96.7021,97.0973,96.6745,96.9962,7000.0
2014-12-15 14:30:00,105.5,105.6,105.25,105.4,13600.0,96.9686,97.0605,96.7389,96.8767,13600.0
2014-12-15 14:40:00,105.43,105.43,104.94,104.97,12600.0,96.9043,96.9043,96.4539,96.4815,12600.0
2014-12-15 14:50:00,104.92,105.2,104.9,105.1,6900.0,96.4355,96.6929,96.4172,96.601,6900.0
2014-12-15 15:00:00,105.13,105.31,105.05,105.14,11000.0,96.6286,96.794,96.555,96.6377,11000.0
2014-12-15 15:10:00,105.1,105.3,105.02,105.09,27700.0,96.601,96.7848,96.5275,96.5918,27700.0
2014-12-15 15:20:00,105.07,105.3,104.99,105.01,15500.0,96.5734,96.7848,96.4999,96.5183,15500.0
2014-12-15 15:30:00,104.97,105.19,104.9,105.06,21100.0,96.4815,96.6837,96.4172,96.5642,21100.0
2014-12-15 15:40:00,105.08,105.18,104.97,105.13,29500.0,96.5826,96.6745,96.4815,96.6286,29500.0
2014-12-15 15:50:00,105.13,105.23,104.75,104.82,63100.0,96.6286,96.7205,96.2793,96.3436,63100.0
2014-12-16 09:30:00,103.67,104.78,103.42,104.03,37000.0,95.2866,96.3069,95.0568,95.6175,37000.0
2014-12-16 09:40:00,103.54,104.42,103.09,104.31,57200.0,95.1671,95.976,94.7535,95.8749,57200.0
2014-12-16 09:50:00,104.3,105.0,104.23,104.8,66100.0,95.8657,96.5091,95.8013,96.3252,66100.0
2014-12-16 10:00:00,104.92,105.25,104.47,104.82,36500.0,96.4355,96.7389,96.0219,96.3436,36500.0
2014-12-16 10:10:00,104.77,105.54,104.59,105.49,39500.0,96.2977,97.0054,96.1322,96.9594,39500.0
2014-12-16 10:20:00,105.49,105.95,105.46,105.46,17800.0,96.9594,97.3822,96.9319,96.9319,17800.0
2014-12-16 10:30:00,105.5,105.57,105.27,105.55,20900.0,96.9686,97.033,96.7572,97.0146,20900.0
2014-12-16 10:40:00,105.52,105.75,105.4,105.5,19400.0,96.987,97.1984,96.8767,96.9686,19400.0
2014-12-16 10:50:00,105.49,106.21,105.46,106.18,14700.0,96.9594,97.6212,96.9319,97.5936,14700.0
2014-12-16 11:00:00,106.21,106.46,106.09,106.42,19400.0,97.6212,97.851,97.5109,97.8142,19400.0
2014-12-16 11:10:00,106.43,106.97,106.36,106.93,14900.0,97.8234,98.3198,97.7591,98.283,14900.0
2014-12-16 11:20:00,106.9,107.67,106.87,107.54,24200.0,98.2554,98.9632,98.2278,98.8437,24200.0
2014-12-16 11:30:00,107.49,107.95,107.37,107.86,99700.0,98.7977,99.2205,98.6874,99.1378,99700.0
2014-12-16 11:40:00,107.84,108.07,107.69,107.82,12700.0,99.1194,99.3308,98.9815,99.101,12700.0
2014-12-16 11:50:00,107.84,107.89,107.64,107.81,12300.0,99.1194,99.1654,98.9356,99.0918,12300.0
2014-12-16 12:00:00,107.8,107.85,107.48,107.59,7100.0,99.0826,99.1286,98.7885,98.8896,7100.0
2014-12-16 12:10:00,107.59,107.87,107.52,107.85,6200.0,98.8896,99.147,98.8253,99.1286,6200.0
2014-12-16 12:20:00,107.84,108.01,107.8,108.0,22700.0,99.1194,99.2757,99.0826,99.2665,22700.0
2014-12-16 12:30:00,108.0,108.08,107.88,107.88,6800.0,99.2665,99.34,99.1562,99.1562,6800.0
2014-12-16 12:40:00,107.9,108.2,107.72,107.86,36600.0,99.1746,99.4503,99.0091,99.1378,36600.0
2014-12-16 12:50:00,107.92,108.1,107.77,107.93,10900.0,99.1929,99.3584,99.0551,99.2021,10900.0
2014-12-16 13:00:00,107.88,107.88,106.99,106.99,10500.0,99.1562,99.1562,98.3381,98.3381,10500.0
2014-12-16 13:10:00,106.83,107.16,106.69,106.86,16500.0,98.1911,98.4944,98.0624,98.2187,16500.0
2014-12-16 13:20:00,106.83,107.07,106.78,106.97,29300.0,98.1911,98.4117,98.1451,98.3198,29300.0
2014-12-16 13:30:00,106.91,107.08,106.69,106.97,15900.0,98.2646,98.4209,98.0624,98.3198,15900.0
2014-12-16 13:40:00,106.96,107.32,106.85,106.94,16400.0,98.3106,98.6415,98.2095,98.2922,16400.0
2014-12-16 13:50:00,107.09,107.15,106.96,107.01,8000.0,98.4301,98.4852,98.3106,98.3565,8000.0
2014-12-16 14:00:00,106.97,107.26,106.92,107.25,6900.0,98.3198,98.5863,98.2738,98.5771,6900.0
2014-12-16 14:10:00,107.24,107.28,106.83,106.83,20200.0,98.5679,98.6047,98.1911,98.1911,20200.0
2014-12-16 14:20:00,106.87,107.03,106.78,106.84,24500.0,98.2278,98.3749,98.1451,98.2003,24500.0
2014-12-16 14:30:00,106.89,107.03,106.69,106.96,30200.0,98.2462,98.3749,98.0624,98.3106,30200.0
2014-12-16 14:40:00,106.91,107.08,106.86,106.86,10500.0,98.2646,98.4209,98.2187,98.2187,10500.0
2014-12-16 14:50:00,106.86,107.04,106.7,107.02,35600.0,98.2187,98.3841,98.0716,98.3657,35600.0
2014-12-16 15:00:00,107.02,107.16,106.9,107.13,13200.0,98.3657,98.4944,98.2554,98.4668,13200.0
2014-12-16 15:10:00,107.13,107.24,107.06,107.11,19900.0,98.4668,98.5679,98.4025,98.4484,19900.0
2014-12-16 15:20:00,107.09,107.14,106.79,106.92,31900.0,98.4301,98.476,98.1543,98.2738,31900.0
2014-12-16 15:30:00,106.88,107.0,106.63,106.72,29700.0,98.237,98.3473,98.0073,98.09,29700.0
2014-12-16 15:40:00,106.71,106.88,106.48,106.77,33300.0,98.0808,98.237,97.8694,98.1359,33300.0
2014-12-16 15:50:00,106.73,106.81,106.5,106.59,166000.0,98.0992,98.1727,97.8878,97.9705,166000.0
2014-12-17 09:30:00,107.13,107.25,106.42,106.96,6900.0,98.4668,98.5771,97.8142,98.3106,6900.0
2014-12-17 09:40:00,106.91,107.79,106.86,107.33,6800.0,98.2646,99.0735,98.2187,98.6507,6800.0
2014-12-17 09:50:00,107.3,107.89,107.25,107.78,5200.0,98.6231,99.1654,98.5771,99.0643,5200.0
2014-12-17 10:00:00,107.77,107.77,107.32,107.67,21600.0,99.0551,99.0551,98.6415,98.9632,21600.0
2014-12-17 10:10:00,107.75,108.02,107.68,107.7,5700.0,99.0367,99.2849,98.9723,98.9907,5700.0
2014-12-17 10:20:00,107.61,107.79,107.53,107.58,9600.0,98.908,99.0735,98.8345,98.8804,9600.0
2014-12-17 10:30:00,107.51,107.61,107.23,107.45,4100.0,98.8161,98.908,98.5587,98.7609,4100.0
2014-12-17 10:40:00,107.59,108.06,107.43,108.05,17600.0,98.8896,99.3216,98.7426,99.3124,17600.0
2014-12-17 10:50:00,108.05,108.38,108.03,108.29,5600.0,99.3124,99.6157,99.294,99.533,5600.0
2014-12-17 11:00:00,108.17,108.4,108.16,108.25,9600.0,99.4227,99.6341,99.4135,99.4963,9600.0
2014-12-17 11:10:00,108.26,108.34,108.04,108.27,16600.0,99.5054,99.579,99.3032,99.5146,16600.0
2014-12-17 11:20:00,108.28,108.74,108.13,108.69,21800.0,99.5238,99.9466,99.386,99.9007,21800.0
2014-12-17 11:30:00,108.65,109.28,108.65,109.25,22800.0,99.8639,100.443,99.8639,100.4154,22800.0
2014-12-17 11:40:00,109.2,109.42,109.1,109.28,14500.0,100.3694,100.5716,100.2775,100.443,14500.0
2014-12-17 11:50:00,109.21,109.94,109.11,109.84,14700.0,100.3786,101.0496,100.2867,100.9577,14700.0
2014-12-17 12:00:00,109.83,109.91,109.44,109.91,36300.0,100.9485,101.022,100.59,101.022,36300.0
2014-12-17 12:10:00,109.9,109.92,109.54,109.54,14300.0,101.0128,101.0312,100.6819,100.6819,14300.0
2014-12-17 12:20:00,109.57,109.83,109.28,109.47,24900.0,100.7095,100.9485,100.443,100.6176,24900.0
2014-12-17 12:30:00,109.5,109.58,109.19,109.51,9900.0,100.6452,100.7187,100.3602,100.6544,9900.0
2014-12-17 12:40:00,109.47,109.61,109.41,109.52,3900.0,100.6176,100.7463,100.5625,100.6636,3900.0
2014-12-17 12:50:00,109.52,109.78,109.47,109.57,13600.0,100.6636,100.9025,100.6176,100.7095,13600.0
2014-12-17 13:00:00,109.54,109.7,109.34,109.44,11900.0,100.6819,100.829,100.4981,100.59,11900.0
2014-12-17 13:10:00,109.45,109.57,109.29,109.51,11400.0,100.5992,100.7095,100.4522,100.6544,11400.0
2014-12-17 13:20:00,109.58,109.68,109.49,109.68,3800.0,100.7187,100.8106,100.636,100.8106,3800.0
2014-12-17 13:30:00,109.67,109.74,109.53,109.63,5500.0,100.8014,100.8658,100.6727,100.7647,5500.0
2014-12-17 13:40:00,109.63,109.71,109.36,109.37,11500.0,100.7647,100.8382,100.5165,100.5257,11500.0
2014-12-17 13:50:00,109.38,109.71,109.38,109.58,33500.0,100.5349,100.8382,100.5349,100.7187,33500.0
2014-12-17 14:00:00,109.63,110.52,109.63,110.4,20400.0,100.7647,101.5827,100.7647,101.4724,20400.0
2014-12-17 14:10:00,110.31,110.67,110.11,110.56,8900.0,101.3897,101.7206,101.2058,101.6195,8900.0
2014-12-17 14:20:00,110.59,110.62,110.3,110.48,22500.0,101.647,101.6746,101.3805,101.5459,22500.0
2014-12-17 14:30:00,110.49,110.83,110.28,110.83,21800.0,101.5551,101.8676,101.3621,101.8676,21800.0
2014-12-17 14:40:00,110.79,110.8,109.79,109.79,27400.0,101.8309,101.84,100.9117,100.9117,27400.0
2014-12-17 14:50:00,109.79,110.23,109.67,109.68,28700.0,100.9117,101.3161,100.8014,100.8106,28700.0
2014-12-17 15:00:00,109.77,109.87,109.4,109.81,24000.0,100.8933,100.9853,100.5533,100.9301,24000.0
2014-12-17 15:10:00,109.82,110.35,109.82,110.34,17500.0,100.9393,101.4264,100.9393,101.4172,17500.0
2014-12-17 15:20:00,110.36,110.97,110.13,110.93,21800.0,101.4356,101.9963,101.2242,101.9595,21800.0
2014-12-17 15:30:00,110.87,110.97,110.67,110.8,28900.0,101.9044,101.9963,101.7206,101.84,28900.0
2014-12-17 15:40:00,110.81,111.34,110.79,111.18,48200.0,101.8492,102.3364,101.8309,102.1893,48200.0
2014-12-17 15:50:00,111.22,111.35,111.14,111.26,87900.0,102.2261,102.3456,102.1526,102.2628,87900.0
2014-12-18 09:30:00,111.73,113.29,111.73,113.29,24400.0,102.6948,104.1287,102.6948,104.1287,24400.0
2014-12-18 09:40:00,113.21,113.83,113.0,113.16,26500.0,104.0552,104.625,103.8621,104.0092,26500.0
2014-12-18 09:50:00,113.31,113.9,113.05,113.79,10700.0,104.1471,104.6894,103.9081,104.5883,10700.0
2014-12-18 10:00:00,113.89,114.09,113.59,113.97,35400.0,104.6802,104.864,104.4044,104.7537,35400.0
2014-12-18 10:10:00,113.9,113.99,113.48,113.61,37900.0,104.6894,104.7721,104.3033,104.4228,37900.0
2014-12-18 10:20:00,113.63,113.94,113.27,113.27,27300.0,104.4412,104.7261,104.1103,104.1103,27300.0
2014-12-18 10:30:00,113.23,113.39,112.77,112.88,21100.0,104.0735,104.2206,103.6507,103.7518,21100.0
2014-12-18 10:40:00,112.74,112.94,112.56,112.94,11100.0,103.6232,103.807,103.4577,103.807,11100.0
2014-12-18 10:50:00,112.93,112.97,112.71,112.8,12500.0,103.7978,103.8346,103.5956,103.6783,12500.0
2014-12-18 11:00:00,112.73,112.77,112.15,112.21,12600.0,103.614,103.6507,103.0809,103.136,12600.0
2014-12-18 11:10:00,112.19,112.7,112.19,112.7,9800.0,103.1176,103.5864,103.1176,103.5864,9800.0
2014-12-18 11:20:00,112.73,112.79,112.54,112.63,6600.0,103.614,103.6691,103.4393,103.5221,6600.0
2014-12-18 11:30:00,112.67,112.79,112.52,112.7,13400.0,103.5588,103.6691,103.421,103.5864,13400.0
2014-12-18 11:40:00,112.74,112.83,112.58,112.72,10700.0,103.6232,103.7059,103.4761,103.6048,10700.0
2014-12-18 11:50:00,112.74,113.43,112.68,113.36,22900.0,103.6232,104.2574,103.568,104.193,22900.0
2014-12-18 12:00:00,113.36,113.49,113.16,113.47,26700.0,104.193,104.3125,104.0092,104.2941,26700.0
2014-12-18 12:10:00,113.42,113.96,113.42,113.96,15300.0,104.2482,104.7445,104.2482,104.7445,15300.0
2014-12-18 12:20:00,113.96,114.13,113.71,113.99,12500.0,104.7445,104.9008,104.5147,104.7721,12500.0
2014-12-18 12:30:00,113.99,114.23,113.93,114.15,28800.0,104.7721,104.9927,104.7169,104.9191,28800.0
2014-12-18 12:40:00,114.11,114.55,114.07,114.46,8700.0,104.8824,105.2868,104.8456,105.2041,8700.0
2014-12-18 12:50:00,114.46,114.77,114.41,114.71,9200.0,105.2041,105.489,105.1581,105.4339,9200.0
2014-12-18 13:00:00,114.73,114.86,114.66,114.74,18300.0,105.4522,105.5717,105.3879,105.4614,18300.0
2014-12-18 13:10:00,114.77,114.94,114.7,114.85,15300.0,105.489,105.6453,105.4247,105.5625,15300.0
2014-12-18 13:20:00,114.83,115.18,114.82,115.09,17100.0,105.5442,105.8659,105.535,105.7831,17100.0
2014-12-18 13:30:00,115.1,115.22,114.96,115.03,12600.0,105.7923,105.9026,105.6636,105.728,12600.0
2014-12-18 13:40:00,115.02,115.1,114.64,114.64,8200.0,105.7188,105.7923,105.3695,105.3695,8200.0
2014-12-18 13:50:00,114.58,114.69,114.53,114.64,10600.0,105.3144,105.4155,105.2684,105.3695,10600.0
2014-12-18 14:00:00,114.64,114.67,114.52,114.56,27700.0,105.3695,105.3971,105.2592,105.296,27700.0
2014-12-18 14:10:00,114.55,114.58,114.25,114.47,26900.0,105.2868,105.3144,105.0111,105.2133,26900.0
2014-12-18 14:20:00,114.53,114.55,114.38,114.45,18100.0,105.2684,105.2868,105.1305,105.1949,18100.0
2014-12-18 14:30:00,114.45,114.65,114.37,114.59,13900.0,105.1949,105.3787,105.1214,105.3236,13900.0
2014-12-18 14:40:00,114.6,114.62,114.41,114.48,13800.0,105.3328,105.3511,105.1581,105.2225,13800.0
2014-12-18 14:50:00,114.45,114.64,114.41,114.57,13900.0,105.1949,105.3695,105.1581,105.3052,13900.0
2014-12-18 15:00:00,114.57,115.01,114.57,114.89,18900.0,105.3052,105.7096,105.3052,105.5993,18900.0
2014-12-18 15:10:00,114.96,115.13,114.88,114.91,11000.0,105.6636,105.8199,105.5901,105.6177,11000.0
2014-12-18 15:20:00,114.87,114.92,114.65,114.85,13500.0,105.5809,105.6269,105.3787,105.5625,13500.0
2014-12-18 15:30:00,114.9,115.0,114.8,114.87,21100.0,105.6085,105.7004,105.5166,105.5809,21100.0
2014-12-18 15:40:00,114.86,115.14,114.86,115.1,38900.0,105.5717,105.8291,105.5717,105.7923,38900.0
2014-12-18 15:50:00,115.1,115.44,115.1,115.42,46900.0,105.7923,106.1048,105.7923,106.0864,46900.0
2014-12-19 09:30:00,116.22,116.24,115.18,115.52,85100.0,106.8218,106.8401,105.8659,106.1784,85100.0
2014-12-19 09:40:00,115.38,116.25,115.23,116.09,15900.0,106.0497,106.8493,105.9118,106.7023,15900.0
2014-12-19 09:50:00,115.98,116.51,115.75,116.36,9500.0,106.6012,107.0883,106.3898,106.9504,9500.0
2014-12-19 10:00:00,116.48,116.64,116.0,116.31,14200.0,107.0607,107.2078,106.6195,106.9045,14200.0
2014-12-19 10:10:00,116.31,116.31,115.77,115.94,13800.0,106.9045,106.9045,106.4081,106.5644,13800.0
2014-12-19 10:20:00,115.92,116.03,115.7,115.87,18500.0,106.546,106.6471,106.3438,106.5001,18500.0
2014-12-19 10:30:00,115.94,116.08,115.7,115.89,23500.0,106.5644,106.6931,106.3438,106.5184,23500.0
2014-12-19 10:40:00,115.94,116.44,115.94,116.06,18700.0,106.5644,107.024,106.5644,106.6747,18700.0
2014-12-19 10:50:00,116.05,116.58,116.05,116.58,56700.0,106.6655,107.1526,106.6655,107.1526,56700.0
2014-12-19 11:00:00,116.49,116.59,116.2,116.25,21800.0,107.0699,107.1618,106.8034,106.8493,21800.0
2014-12-19 11:10:00,116.2,116.59,116.15,116.34,10700.0,106.8034,107.1618,106.7574,106.932,10700.0
2014-12-19 11:20:00,116.23,116.82,116.23,116.77,21400.0,106.8309,107.3732,106.8309,107.3273,21400.0
2014-12-19 11:30:00,116.82,116.99,116.71,116.87,17700.0,107.3732,107.5295,107.2721,107.4192,17700.0
2014-12-19 11:40:00,116.85,117.18,116.85,117.09,13600.0,107.4008,107.7041,107.4008,107.6214,13600.0
2014-12-19 11:50:00,117.11,117.28,116.9,117.21,12900.0,107.6398,107.796,107.4468,107.7317,12900.0
2014-12-19 12:00:00,117.17,117.34,117.04,117.33,18800.0,107.6949,107.8512,107.5754,107.842,18800.0
2014-12-19 12:10:00,117.26,117.45,117.16,117.33,23600.0,107.7777,107.9523,107.6857,107.842,23600.0
2014-12-19 12:20:00,117.22,117.3,117.05,117.15,8700.0,107.7409,107.8144,107.5846,107.6765,8700.0
2014-12-19 12:30:00,117.1,117.28,117.04,117.21,9700.0,107.6306,107.796,107.5754,107.7317,9700.0
2014-12-19 12:40:00,117.18,117.29,117.09,117.13,19200.0,107.7041,107.8052,107.6214,107.6582,19200.0
2014-12-19 12:50:00,117.1,117.26,117.07,117.25,9600.0,107.6306,107.7777,107.603,107.7685,9600.0
2014-12-19 13:00:00,117.22,117.67,117.21,117.6,12700.0,107.7409,108.1545,107.7317,108.0902,12700.0
2014-12-19 13:10:00,117.6,117.71,117.54,117.71,11900.0,108.0902,108.1913,108.035,108.1913,11900.0
2014-12-19 13:20:00,117.67,117.88,117.6,117.76,15300.0,108.1545,108.3475,108.0902,108.2372,15300.0
2014-12-19 13:30:00,117.72,117.99,117.67,117.8,15800.0,108.2005,108.4486,108.1545,108.274,15800.0
2014-12-19 13:40:00,117.84,118.12,117.83,118.1,18400.0,108.3107,108.5681,108.3016,108.5497,18400.0
2014-12-19 13:50:00,118.08,118.3,118.04,118.25,24400.0,108.5313,108.7336,108.4946,108.6876,24400.0
2014-12-19 14:00:00,118.25,118.43,118.19,118.2,16600.0,108.6876,108.853,108.6324,108.6416,16600.0
2014-12-19 14:10:00,118.25,118.49,118.15,118.36,21300.0,108.6876,108.9082,108.5957,108.7887,21300.0
2014-12-19 14:20:00,118.36,118.49,118.25,118.49,13200.0,108.7887,108.9082,108.6876,108.9082,13200.0
2014-12-19 14:30:00,118.5,118.59,118.35,118.5,19500.0,108.9174,109.0001,108.7795,108.9174,19500.0
2014-12-19 14:40:00,118.5,118.73,118.5,118.65,14500.0,108.9174,109.1288,108.9174,109.0552,14500.0
2014-12-19 14:50:00,118.62,118.8,118.5,118.5,19000.0,109.0277,109.1931,108.9174,108.9174,19000.0
2014-12-19 15:00:00,118.5,118.67,118.48,118.52,26700.0,108.9174,109.0736,108.899,108.9358,26700.0
2014-12-19 15:10:00,118.5,118.61,118.34,118.5,16700.0,108.9174,109.0185,108.7703,108.9174,16700.0
2014-12-19 15:20:00,118.45,118.81,118.45,118.81,39200.0,108.8714,109.2023,108.8714,109.2023,39200.0
2014-12-19 15:30:00,118.82,119.05,118.8,118.96,48600.0,109.2115,109.4229,109.1931,109.3402,48600.0
2014-12-19 15:40:00,118.96,119.35,118.9,119.24,85000.0,109.3402,109.6986,109.285,109.5975,85000.0
2014-12-19 15:50:00,119.28,119.52,119.11,119.25,279900.0,109.6343,109.8549,109.478,109.6067,279900.0
2014-12-22 09:30:00,119.74,119.74,117.5,117.53,22900.0,110.0571,110.0571,107.9982,108.0258,22900.0
2014-12-22 09:40:00,118.02,118.04,117.23,117.51,28400.0,108.4762,108.4946,107.7501,108.0074,28400.0
2014-12-22 09:50:00,117.47,117.71,117.29,117.46,32300.0,107.9707,108.1913,107.8052,107.9615,32300.0
2014-12-22 10:00:00,117.46,117.57,117.25,117.42,48100.0,107.9615,108.0626,107.7685,107.9247,48100.0
2014-12-22 10:10:00,117.44,117.54,117.3,117.51,46700.0,107.9431,108.035,107.8144,108.0074,46700.0
2014-12-22 10:20:00,117.51,117.51,116.26,116.26,34500.0,108.0074,108.0074,106.8585,106.8585,34500.0
2014-12-22 10:30:00,116.28,116.52,116.06,116.52,41600.0,106.8769,107.0975,106.6747,107.0975,41600.0
2014-12-22 10:40:00,116.52,116.57,116.04,116.04,27000.0,107.0975,107.1434,106.6563,106.6563,27000.0
2014-12-22 10:50:00,116.04,116.11,115.63,115.69,18200.0,106.6563,106.7206,106.2795,106.3346,18200.0
2014-12-22 11:00:00,115.68,115.68,115.09,115.21,35100.0,106.3254,106.3254,105.7831,105.8934,35100.0
2014-12-22 11:10:00,115.24,115.3,114.98,115.11,26700.0,105.921,105.9761,105.682,105.8015,26700.0
2014-12-22 11:20:00,114.99,114.99,114.56,114.74,21000.0,105.6912,105.6912,105.296,105.4614,21000.0
2014-12-22 11:30:00,114.72,114.92,114.54,114.69,39000.0,105.4431,105.6269,105.2776,105.4155,39000.0
2014-12-22 11:40:00,114.69,114.69,114.37,114.39,29500.0,105.4155,105.4155,105.1214,105.1397,29500.0
2014-12-22 11:50:00,114.4,114.43,113.93,114.06,39500.0,105.1489,105.1765,104.7169,104.8364,39500.0
2014-12-22 12:00:00,113.96,114.39,113.91,114.26,27900.0,104.7445,105.1397,104.6986,105.0203,27900.0
2014-12-22 12:10:00,114.37,114.49,114.22,114.28,33200.0,105.1214,105.2317,104.9835,105.0386,33200.0
2014-12-22 12:20:00,114.28,114.35,114.23,114.29,27800.0,105.0386,105.103,104.9927,105.0478,27800.0
2014-12-22 12:30:00,114.3,114.34,113.94,113.95,15000.0,105.057,105.0938,104.7261,104.7353,15000.0
2014-12-22 12:40:00,114.01,114.02,113.91,113.94,20500.0,104.7905,104.7997,104.6986,104.7261,20500.0
2014-12-22 12:50:00,113.94,114.0,113.76,113.93,12800.0,104.7261,104.7813,104.5607,104.7169,12800.0
2014-12-22 13:00:00,113.93,113.95,113.83,113.88,13400.0,104.7169,104.7353,104.625,104.671,13400.0
2014-12-22 13:10:00,113.89,113.9,113.69,113.72,14400.0,104.6802,104.6894,104.4963,104.5239,14400.0
2014-12-22 13:20:00,113.69,113.8,113.59,113.75,24800.0,104.4963,104.5974,104.4044,104.5515,24800.0
2014-12-22 13:30:00,113.74,114.05,113.69,114.04,13800.0,104.5423,104.8272,104.4963,104.818,13800.0
2014-12-22 13:40:00,114.06,114.26,114.05,114.15,10600.0,104.8364,105.0203,104.8272,104.9191,10600.0
2014-12-22 13:50:00,114.16,114.18,113.88,113.95,14200.0,104.9283,104.9467,104.671,104.7353,14200.0
2014-12-22 14:00:00,113.94,114.02,113.77,113.8,22200.0,104.7261,104.7997,104.5699,104.5974,22200.0
2014-12-22 14:10:00,113.81,114.09,113.8,114.08,19100.0,104.6066,104.864,104.5974,104.8548,19100.0
2014-12-22 14:20:00,114.1,114.42,114.1,114.33,14600.0,104.8732,105.1673,104.8732,105.0846,14600.0
2014-12-22 14:30:00,114.28,114.35,114.17,114.27,18900.0,105.0386,105.103,104.9375,105.0294,18900.0
2014-12-22 14:40:00,114.27,114.31,114.19,114.22,13900.0,105.0294,105.0662,104.9559,104.9835,13900.0
2014-12-22 14:50:00,114.22,114.32,114.2,114.25,18000.0,104.9835,105.0754,104.9651,105.0111,18000.0
2014-12-22 15:00:00,114.26,114.39,114.17,114.19,15700.0,105.0203,105.1397,104.9375,104.9559,15700.0
2014-12-22 15:10:00,114.2,114.24,114.08,114.17,21200.0,104.9651,105.0019,104.8548,104.9375,21200.0
2014-12-22 15:20:00,114.16,114.21,114.05,114.05,12800.0,104.9283,104.9743,104.8272,104.8272,12800.0
2014-12-22 15:30:00,114.09,114.11,113.97,114.01,32500.0,104.864,104.8824,104.7537,104.7905,32500.0
2014-12-22 15:40:00,114.02,114.16,113.89,113.92,37000.0,104.7997,104.9283,104.6802,104.7077,37000.0
2014-12-22 15:50:00,113.92,114.04,113.76,114.0,67200.0,104.7077,104.818,104.5607,104.7813,67200.0
2014-12-23 09:30:00,114.45,114.45,113.84,114.01,11200.0,105.1949,105.1949,104.6342,104.7905,11200.0
2014-12-23 09:40:00,114.0,114.46,113.6,113.65,13400.0,104.7813,105.2041,104.4136,104.4596,13400.0
2014-12-23 09:50:00,113.71,113.94,113.08,113.08,11600.0,104.5147,104.7261,103.9357,103.9357,11600.0
2014-12-23 10:00:00,113.16,113.8,112.78,113.54,15700.0,104.0092,104.5974,103.6599,104.3585,15700.0
2014-12-23 10:10:00,113.53,113.67,113.29,113.67,18800.0,104.3493,104.478,104.1287,104.478,18800.0
2014-12-23 10:20:00,113.63,113.63,113.36,113.54,20200.0,104.4412,104.4412,104.193,104.3585,20200.0
2014-12-23 10:30:00,113.55,113.82,113.44,113.75,22100.0,104.3677,104.6158,104.2666,104.5515,22100.0
2014-12-23 10:40:00,113.84,113.84,113.66,113.7,17100.0,104.6342,104.6342,104.4688,104.5055,17100.0
2014-12-23 10:50:00,113.76,113.84,113.32,113.4,16000.0,104.5607,104.6342,104.1563,104.2298,16000.0
2014-12-23 11:00:00,113.37,113.37,113.1,113.1,6800.0,104.2022,104.2022,103.9541,103.9541,6800.0
2014-12-23 11:10:00,113.03,113.17,112.91,113.07,7500.0,103.8897,104.0184,103.7794,103.9265,7500.0
2014-12-23 11:20:00,113.15,113.48,113.11,113.42,4300.0,104.0,104.3033,103.9632,104.2482,4300.0
2014-12-23 11:30:00,113.46,113.46,113.36,113.4,4700.0,104.2849,104.2849,104.193,104.2298,4700.0
2014-12-23 11:40:00,113.37,113.37,113.26,113.35,9600.0,104.2022,104.2022,104.1011,104.1838,9600.0
2014-12-23 11:50:00,113.34,113.4,113.31,113.4,4200.0,104.1746,104.2298,104.1471,104.2298,4200.0
2014-12-23 12:00:00,113.31,113.38,113.25,113.27,4900.0,104.1471,104.2114,104.0919,104.1103,4900.0
2014-12-23 12:10:00,113.25,113.3,113.17,113.27,8000.0,104.0919,104.1379,104.0184,104.1103,8000.0
2014-12-23 12:20:00,113.26,113.34,113.16,113.16,5400.0,104.1011,104.1746,104.0092,104.0092,5400.0
2014-12-23 12:30:00,113.18,113.19,113.12,113.15,7900.0,104.0276,104.0368,103.9724,104.0,7900.0
2014-12-23 12:40:00,113.18,113.18,113.01,113.01,2500.0,104.0276,104.0276,103.8713,103.8713,2500.0
2014-12-23 12:50:00,113.08,113.08,112.56,112.56,17000.0,103.9357,103.9357,103.4577,103.4577,17000.0
2014-12-23 13:00:00,112.51,112.55,112.39,112.46,9500.0,103.4118,103.4485,103.3015,103.3658,9500.0
2014-12-23 13:10:00,112.47,112.64,112.46,112.63,13900.0,103.375,103.5313,103.3658,103.5221,13900.0
2014-12-23 13:20:00,112.63,112.67,112.45,112.49,7200.0,103.5221,103.5588,103.3566,103.3934,7200.0
2014-12-23 13:30:00,112.47,112.5,112.0,112.0,16600.0,103.375,103.4026,102.943,102.943,16600.0
2014-12-23 13:40:00,112.03,112.1,111.8,111.9,18300.0,102.9706,103.0349,102.7592,102.8511,18300.0
2014-12-23 13:50:00,111.92,112.04,111.91,112.0,21600.0,102.8695,102.9798,102.8603,102.943,21600.0
2014-12-23 14:00:00,112.0,112.05,111.97,112.01,20200.0,102.943,102.989,102.9154,102.9522,20200.0
2014-12-23 14:10:00,112.01,112.02,111.83,111.87,11100.0,102.9522,102.9614,102.7868,102.8235,11100.0
2014-12-23 14:20:00,111.86,111.86,111.47,111.54,18100.0,102.8143,102.8143,102.4559,102.5202,18100.0
2014-12-23 14:30:00,111.5,111.86,111.5,111.86,18800.0,102.4834,102.8143,102.4834,102.8143,18800.0
2014-12-23 14:40:00,111.87,111.99,111.8,111.84,19000.0,102.8235,102.9338,102.7592,102.7959,19000.0
2014-12-23 14:50:00,111.8,111.88,111.71,111.71,14100.0,102.7592,102.8327,102.6765,102.6765,14100.0
2014-12-23 15:00:00,111.71,111.76,111.66,111.72,23400.0,102.6765,102.7224,102.6305,102.6856,23400.0
2014-12-23 15:10:00,111.72,111.73,111.64,111.67,15400.0,102.6856,102.6948,102.6121,102.6397,15400.0
2014-12-23 15:20:00,111.66,111.68,111.58,111.58,30800.0,102.6305,102.6489,102.557,102.557,30800.0
2014-12-23 15:30:00,111.57,111.6,111.51,111.57,31800.0,102.5478,102.5754,102.4926,102.5478,31800.0
2014-12-23 15:40:00,111.58,111.71,111.55,111.7,46800.0,102.557,102.6765,102.5294,102.6673,46800.0
2014-12-23 15:50:00,111.7,111.86,111.68,111.79,43800.0,102.6673,102.8143,102.6489,102.75,43800.0
2014-12-24 09:30:00,112.25,112.25,111.34,111.45,7900.0,103.1728,103.1728,102.3364,102.4375,7900.0
2014-12-24 09:40:00,111.55,111.68,110.95,111.38,34100.0,102.5294,102.6489,101.9779,102.3731,34100.0
2014-12-24 09:50:00,111.37,112.99,111.33,112.95,118500.0,102.364,103.8529,102.3272,103.8162,118500.0
2014-12-24 10:00:00,112.88,112.88,111.81,111.91,24700.0,103.7518,103.7518,102.7684,102.8603,24700.0
2014-12-24 10:10:00,111.91,112.01,111.77,111.8,9800.0,102.8603,102.9522,102.7316,102.7592,9800.0
2014-12-24 10:20:00,111.82,111.86,111.78,111.82,16000.0,102.7776,102.8143,102.7408,102.7776,16000.0
2014-12-24 10:30:00,111.82,112.08,111.77,111.91,36100.0,102.7776,103.0165,102.7316,102.8603,36100.0
2014-12-24 10:40:00,111.87,112.06,111.42,111.58,36200.0,102.8235,102.9982,102.4099,102.557,36200.0
2014-12-24 10:50:00,111.61,111.68,111.45,111.45,4100.0,102.5845,102.6489,102.4375,102.4375,4100.0
2014-12-24 11:00:00,111.52,111.65,111.47,111.5,14300.0,102.5018,102.6213,102.4559,102.4834,14300.0
2014-12-24 11:10:00,111.56,111.58,111.48,111.5,6100.0,102.5386,102.557,102.4651,102.4834,6100.0
2014-12-24 11:20:00,111.5,111.59,111.48,111.59,10700.0,102.4834,102.5662,102.4651,102.5662,10700.0
2014-12-24 11:30:00,111.76,111.8,111.59,111.59,3600.0,102.7224,102.7592,102.5662,102.5662,3600.0
2014-12-24 11:40:00,111.66,111.73,111.64,111.67,8800.0,102.6305,102.6948,102.6121,102.6397,8800.0
2014-12-24 11:50:00,111.67,111.77,111.6,111.73,6400.0,102.6397,102.7316,102.5754,102.6948,6400.0
2014-12-24 12:00:00,111.72,111.89,111.69,111.88,5400.0,102.6856,102.8419,102.6581,102.8327,5400.0
2014-12-24 12:10:00,111.89,111.97,111.86,111.92,3500.0,102.8419,102.9154,102.8143,102.8695,3500.0
2014-12-24 12:20:00,111.92,112.08,111.89,111.92,7500.0,102.8695,103.0165,102.8419,102.8695,7500.0
2014-12-24 12:30:00,111.95,111.95,111.87,111.9,12000.0,102.8971,102.8971,102.8235,102.8511,12000.0
2014-12-24 12:40:00,111.9,112.03,111.9,112.01,8400.0,102.8511,102.9706,102.8511,102.9522,8400.0
2014-12-24 12:50:00,111.99,111.99,111.61,111.7,16700.0,102.9338,102.9338,102.5845,102.6673,16700.0
2014-12-26 09:30:00,111.97,112.43,111.69,112.43,3200.0,102.9154,103.3382,102.6581,103.3382,3200.0
2014-12-26 09:40:00,112.48,112.6,112.01,112.15,900.0,103.3842,103.4945,102.9522,103.0809,900.0
2014-12-26 09:50:00,112.0,112.02,111.8,111.89,6000.0,102.943,102.9614,102.7592,102.8419,6000.0
2014-12-26 10:00:00,112.03,112.47,111.77,112.13,13100.0,102.9706,103.375,102.7316,103.0625,13100.0
2014-12-26 10:10:00,112.14,112.53,112.14,112.4,2100.0,103.0717,103.4301,103.0717,103.3107,2100.0
2014-12-26 10:20:00,112.45,112.76,112.45,112.64,2800.0,103.3566,103.6415,103.3566,103.5313,2800.0
2014-12-26 10:30:00,112.73,112.83,112.68,112.79,4200.0,103.614,103.7059,103.568,103.6691,4200.0
2014-12-26 10:40:00,112.77,112.96,112.72,112.88,10400.0,103.6507,103.8254,103.6048,103.7518,10400.0
2014-12-26 10:50:00,112.85,112.88,112.67,112.72,4300.0,103.7243,103.7518,103.5588,103.6048,4300.0
2014-12-26 11:00:00,112.67,112.97,112.55,112.82,22700.0,103.5588,103.8346,103.4485,103.6967,22700.0
2014-12-26 11:10:00,112.76,112.86,112.73,112.86,13100.0,103.6415,103.7335,103.614,103.7335,13100.0
2014-12-26 11:20:00,112.88,112.88,112.78,112.82,2300.0,103.7518,103.7518,103.6599,103.6967,2300.0
2014-12-26 11:30:00,112.82,112.91,112.77,112.9,4400.0,103.6967,103.7794,103.6507,103.7702,4400.0
2014-12-26 11:40:00,112.9,112.96,112.85,112.95,8700.0,103.7702,103.8254,103.7243,103.8162,8700.0
2014-12-26 11:50:00,113.0,113.18,113.0,113.11,3000.0,103.8621,104.0276,103.8621,103.9632,3000.0
2014-12-26 12:00:00,113.16,113.16,113.05,113.11,2000.0,104.0092,104.0092,103.9081,103.9632,2000.0
2014-12-26 12:10:00,113.09,113.09,112.98,112.99,4800.0,103.9449,103.9449,103.8438,103.8529,4800.0
2014-12-26 12:20:00,112.98,113.01,112.87,112.87,3700.0,103.8438,103.8713,103.7427,103.7427,3700.0
2014-12-26 12:30:00,112.9,112.93,112.69,112.7,2300.0,103.7702,103.7978,103.5772,103.5864,2300.0
2014-12-26 12:40:00,112.69,112.69,112.57,112.6,3400.0,103.5772,103.5772,103.4669,103.4945,3400.0
2014-12-26 12:50:00,112.58,112.62,112.35,112.35,8500.0,103.4761,103.5129,103.2647,103.2647,8500.0
2014-12-26 13:00:00,112.34,112.36,111.98,111.98,3300.0,103.2555,103.2739,102.9246,102.9246,3300.0
2014-12-26 13:10:00,111.98,111.98,111.82,111.86,5000.0,102.9246,102.9246,102.7776,102.8143,5000.0
2014-12-26 13:20:00,111.86,111.96,111.82,111.86,2200.0,102.8143,102.9062,102.7776,102.8143,2200.0
2014-12-26 13:30:00,111.86,112.09,111.86,112.07,4900.0,102.8143,103.0257,102.8143,103.0073,4900.0
2014-12-26 13:40:00,112.08,112.08,111.92,111.97,2800.0,103.0165,103.0165,102.8695,102.9154,2800.0
2014-12-26 13:50:00,111.94,112.05,111.84,111.84,8500.0,102.8879,102.989,102.7959,102.7959,8500.0
2014-12-26 14:00:00,111.77,111.91,111.77,111.89,8100.0,102.7316,102.8603,102.7316,102.8419,8100.0
2014-12-26 14:10:00,111.86,111.9,111.86,111.89,2400.0,102.8143,102.8511,102.8143,102.8419,2400.0
2014-12-26 14:20:00,111.89,111.89,111.76,111.8,11500.0,102.8419,102.8419,102.7224,102.7592,11500.0
2014-12-26 14:30:00,111.86,111.87,111.78,111.8,17800.0,102.8143,102.8235,102.7408,102.7592,17800.0
2014-12-26 14:40:00,111.82,111.84,111.79,111.8,3800.0,102.7776,102.7959,102.75,102.7592,3800.0
2014-12-26 14:50:00,111.81,111.81,111.77,111.8,5600.0,102.7684,102.7684,102.7316,102.7592,5600.0
2014-12-26 15:00:00,111.79,111.9,111.76,111.76,4400.0,102.75,102.8511,102.7224,102.7224,4400.0
2014-12-26 15:10:00,111.76,111.82,111.75,111.77,7000.0,102.7224,102.7776,102.7132,102.7316,7000.0
2014-12-26 15:20:00,111.78,111.78,111.6,111.61,7000.0,102.7408,102.7408,102.5754,102.5845,7000.0
2014-12-26 15:30:00,111.62,111.77,111.51,111.75,12100.0,102.5937,102.7316,102.4926,102.7132,12100.0
2014-12-26 15:40:00,111.75,111.76,111.44,111.5,18800.0,102.7132,102.7224,102.4283,102.4834,18800.0
2014-12-26 15:50:00,111.47,111.59,111.43,111.48,21300.0,102.4559,102.5662,102.4191,102.4651,21300.0
2014-12-29 09:30:00,111.43,111.68,110.87,111.0,14000.0,102.4191,102.6489,101.9044,102.0239,14000.0
2014-12-29 09:40:00,111.02,111.89,111.02,111.24,10800.0,102.0423,102.8419,102.0423,102.2445,10800.0
2014-12-29 09:50:00,111.24,111.4,111.0,111.03,13000.0,102.2445,102.3915,102.0239,102.0514,13000.0
2014-12-29 10:00:00,111.02,112.04,111.02,111.87,20900.0,102.0423,102.9798,102.0423,102.8235,20900.0
2014-12-29 10:10:00,111.9,112.12,111.69,112.0,24500.0,102.8511,103.0533,102.6581,102.943,24500.0
2014-12-29 10:20:00,112.03,112.08,111.55,111.55,15000.0,102.9706,103.0165,102.5294,102.5294,15000.0
2014-12-29 10:30:00,111.56,112.05,111.56,112.0,8800.0,102.5386,102.989,102.5386,102.943,8800.0
2014-12-29 10:40:00,111.94,112.04,111.82,112.03,10400.0,102.8879,102.9798,102.7776,102.9706,10400.0
2014-12-29 10:50:00,112.05,112.13,111.88,111.9,9000.0,102.989,103.0625,102.8327,102.8511,9000.0
2014-12-29 11:00:00,111.92,111.92,111.77,111.8,6500.0,102.8695,102.8695,102.7316,102.7592,6500.0
2014-12-29 11:10:00,111.81,111.87,111.75,111.87,4400.0,102.7684,102.8235,102.7132,102.8235,4400.0
2014-12-29 11:20:00,111.88,112.14,111.88,112.07,6400.0,102.8327,103.0717,102.8327,103.0073,6400.0
2014-12-29 11:30:00,112.11,112.27,112.09,112.27,9000.0,103.0441,103.1912,103.0257,103.1912,9000.0
2014-12-29 11:40:00,112.28,112.39,112.22,112.28,5700.0,103.2004,103.3015,103.1452,103.2004,5700.0
2014-12-29 11:50:00,112.31,112.35,112.03,112.1,5900.0,103.2279,103.2647,102.9706,103.0349,5900.0
2014-12-29 12:00:00,112.1,112.12,112.03,112.1,6700.0,103.0349,103.0533,102.9706,103.0349,6700.0
2014-12-29 12:10:00,112.1,112.11,111.84,111.98,7700.0,103.0349,103.0441,102.7959,102.9246,7700.0
2014-12-29 12:20:00,112.01,112.05,111.83,111.86,2600.0,102.9522,102.989,102.7868,102.8143,2600.0
2014-12-29 12:30:00,111.87,111.97,111.86,111.94,3900.0,102.8235,102.9154,102.8143,102.8879,3900.0
2014-12-29 12:40:00,111.95,112.0,111.83,111.84,9600.0,102.8971,102.943,102.7868,102.7959,9600.0
2014-12-29 12:50:00,111.83,111.85,111.51,111.57,12700.0,102.7868,102.8051,102.4926,102.5478,12700.0
2014-12-29 13:00:00,111.57,111.65,111.44,111.56,16000.0,102.5478,102.6213,102.4283,102.5386,16000.0
2014-12-29 13:10:00,111.52,111.61,111.46,111.61,4100.0,102.5018,102.5845,102.4467,102.5845,4100.0
2014-12-29 13:20:00,111.65,111.7,111.63,111.66,1700.0,102.6213,102.6673,102.6029,102.6305,1700.0
2014-12-29 13:30:00,111.69,112.01,111.69,111.95,10700.0,102.6581,102.9522,102.6581,102.8971,10700.0
2014-12-29 13:40:00,111.98,112.12,111.96,112.1,7600.0,102.9246,103.0533,102.9062,103.0349,7600.0
2014-12-29 13:50:00,112.08,112.1,112.01,112.1,5900.0,103.0165,103.0349,102.9522,103.0349,5900.0
2014-12-29 14:00:00,112.08,112.12,112.07,112.11,2600.0,103.0165,103.0533,103.0073,103.0441,2600.0
2014-12-29 14:10:00,112.1,112.12,112.04,112.04,3200.0,103.0349,103.0533,102.9798,102.9798,3200.0
2014-12-29 14:20:00,112.05,112.09,112.01,112.01,9300.0,102.989,103.0257,102.9522,102.9522,9300.0
2014-12-29 14:30:00,112.03,112.14,112.02,112.12,5000.0,102.9706,103.0717,102.9614,103.0533,5000.0
2014-12-29 14:40:00,112.13,112.19,112.12,112.15,4400.0,103.0625,103.1176,103.0533,103.0809,4400.0
2014-12-29 14:50:00,112.17,112.17,112.09,112.13,4500.0,103.0993,103.0993,103.0257,103.0625,4500.0
2014-12-29 15:00:00,112.14,112.15,112.11,112.15,3100.0,103.0717,103.0809,103.0441,103.0809,3100.0
2014-12-29 15:10:00,112.14,112.14,112.09,112.12,4300.0,103.0717,103.0717,103.0257,103.0533,4300.0
2014-12-29 15:20:00,112.11,112.17,112.09,112.12,5300.0,103.0441,103.0993,103.0257,103.0533,5300.0
2014-12-29 15:30:00,112.12,112.14,111.95,111.98,9100.0,103.0533,103.0717,102.8971,102.9246,9100.0
2014-12-29 15:40:00,111.97,112.11,111.94,111.98,12700.0,102.9154,103.0441,102.8879,102.9246,12700.0
2014-12-29 15:50:00,112.0,112.0,111.84,111.93,24600.0,102.943,102.943,102.7959,102.8787,24600.0
2014-12-30 09:30:00,111.68,111.95,111.61,111.61,4400.0,102.6489,102.8971,102.5845,102.5845,4400.0
2014-12-30 09:40:00,111.6,111.87,110.88,111.25,9200.0,102.5754,102.8235,101.9136,102.2537,9200.0
2014-12-30 09:50:00,111.21,111.7,111.2,111.5,11200.0,102.2169,102.6673,102.2077,102.4834,11200.0
2014-12-30 10:00:00,111.44,111.59,110.98,111.12,6700.0,102.4283,102.5662,102.0055,102.1342,6700.0
2014-12-30 10:10:00,110.98,111.1,110.75,110.75,15700.0,102.0055,102.1158,101.7941,101.7941,15700.0
2014-12-30 10:20:00,110.75,111.16,110.75,110.86,11600.0,101.7941,102.1709,101.7941,101.8952,11600.0
2014-12-30 10:30:00,110.86,111.1,110.82,111.05,8200.0,101.8952,102.1158,101.8584,102.0698,8200.0
2014-12-30 10:40:00,111.03,111.39,110.98,111.39,7800.0,102.0514,102.3823,102.0055,102.3823,7800.0
2014-12-30 10:50:00,111.44,111.61,111.31,111.51,6000.0,102.4283,102.5845,102.3088,102.4926,6000.0
2014-12-30 11:00:00,111.43,111.69,111.35,111.51,14900.0,102.4191,102.6581,102.3456,102.4926,14900.0
2014-12-30 11:10:00,111.5,111.55,111.25,111.34,15600.0,102.4834,102.5294,102.2537,102.3364,15600.0
2014-12-30 11:20:00,111.35,111.46,111.22,111.22,8300.0,102.3456,102.4467,102.2261,102.2261,8300.0
2014-12-30 11:30:00,111.22,111.25,111.06,111.12,6300.0,102.2261,102.2537,102.079,102.1342,6300.0
2014-12-30 11:40:00,111.06,111.1,110.88,110.88,6000.0,102.079,102.1158,101.9136,101.9136,6000.0
2014-12-30 11:50:00,110.95,110.97,110.71,110.73,5400.0,101.9779,101.9963,101.7573,101.7757,5400.0
2014-12-30 12:00:00,110.77,110.77,110.37,110.37,8700.0,101.8125,101.8125,101.4448,101.4448,8700.0
2014-12-30 12:10:00,110.37,110.48,110.3,110.33,9100.0,101.4448,101.5459,101.3805,101.4081,9100.0
2014-12-30 12:20:00,110.32,110.35,110.0,110.05,12600.0,101.3989,101.4264,101.1047,101.1507,12600.0
2014-12-30 12:30:00,110.04,110.11,110.0,110.04,29800.0,101.1415,101.2058,101.1047,101.1415,29800.0
2014-12-30 12:40:00,110.09,110.38,110.07,110.21,13700.0,101.1875,101.454,101.1691,101.2978,13700.0
2014-12-30 12:50:00,110.2,110.35,110.2,110.34,8800.0,101.2886,101.4264,101.2886,101.4172,8800.0
2014-12-30 13:00:00,110.32,110.35,110.26,110.34,12200.0,101.3989,101.4264,101.3437,101.4172,12200.0
2014-12-30 13:10:00,110.37,110.57,110.37,110.55,12800.0,101.4448,101.6286,101.4448,101.6103,12800.0
2014-12-30 13:20:00,110.56,110.58,110.47,110.47,9200.0,101.6195,101.6378,101.5367,101.5367,9200.0
2014-12-30 13:30:00,110.5,110.54,110.46,110.5,17000.0,101.5643,101.6011,101.5275,101.5643,17000.0
2014-12-30 13:40:00,110.51,110.51,110.25,110.37,5800.0,101.5735,101.5735,101.3345,101.4448,5800.0
2014-12-30 13:50:00,110.42,110.64,110.41,110.5,10000.0,101.4908,101.693,101.4816,101.5643,10000.0
2014-12-30 14:00:00,110.5,110.6,110.48,110.56,5600.0,101.5643,101.6562,101.5459,101.6195,5600.0
2014-12-30 14:10:00,110.62,110.68,110.5,110.5,8400.0,101.6746,101.7298,101.5643,101.5643,8400.0
2014-12-30 14:20:00,110.65,110.7,110.47,110.64,5200.0,101.7022,101.7481,101.5367,101.693,5200.0
2014-12-30 14:30:00,110.71,110.9,110.65,110.81,4100.0,101.7573,101.932,101.7022,101.8492,4100.0
2014-12-30 14:40:00,110.82,110.9,110.81,110.83,5700.0,101.8584,101.932,101.8492,101.8676,5700.0
2014-12-30 14:50:00,110.86,110.9,110.8,110.89,5600.0,101.8952,101.932,101.84,101.9228,5600.0
2014-12-30 15:00:00,110.86,110.89,110.79,110.89,6400.0,101.8952,101.9228,101.8309,101.9228,6400.0
2014-12-30 15:10:00,110.91,111.01,110.9,110.95,4000.0,101.9412,102.0331,101.932,101.9779,4000.0
2014-12-30 15:20:00,110.96,111.01,110.95,110.95,6900.0,101.9871,102.0331,101.9779,101.9779,6900.0
2014-12-30 15:30:00,110.97,111.08,110.92,111.05,12100.0,101.9963,102.0974,101.9503,102.0698,12100.0
2014-12-30 15:40:00,111.03,111.04,110.85,110.9,20900.0,102.0514,102.0606,101.886,101.932,20900.0
2014-12-30 15:50:00,110.9,111.02,110.85,110.9,39800.0,101.932,102.0423,101.886,101.932,39800.0
2014-12-31 09:30:00,111.55,111.55,110.98,111.28,5100.0,102.5294,102.5294,102.0055,102.2812,5100.0
2014-12-31 09:40:00,111.19,111.22,110.65,111.15,4000.0,102.1985,102.2261,101.7022,102.1617,4000.0
2014-12-31 09:50:00,111.09,111.37,111.09,111.3,3400.0,102.1066,102.364,102.1066,102.2996,3400.0
2014-12-31 10:00:00,111.67,111.67,111.4,111.65,3300.0,102.6397,102.6397,102.3915,102.6213,3300.0
2014-12-31 10:10:00,111.65,111.65,111.38,111.56,9500.0,102.6213,102.6213,102.3731,102.5386,9500.0
2014-12-31 10:20:00,111.54,111.62,111.48,111.57,8400.0,102.5202,102.5937,102.4651,102.5478,8400.0
2014-12-31 10:30:00,111.57,111.66,111.57,111.63,2000.0,102.5478,102.6305,102.5478,102.6029,2000.0
2014-12-31 10:40:00,111.67,111.75,111.64,111.68,8300.0,102.6397,102.7132,102.6121,102.6489,8300.0
2014-12-31 10:50:00,111.68,112.07,111.64,112.03,15300.0,102.6489,103.0073,102.6121,102.9706,15300.0
2014-12-31 11:00:00,112.0,112.31,112.0,112.31,2000.0,102.943,103.2279,102.943,103.2279,2000.0
2014-12-31 11:10:00,112.32,112.63,112.31,112.55,9200.0,103.2371,103.5221,103.2279,103.4485,9200.0
2014-12-31 11:20:00,112.51,112.63,112.45,112.51,6200.0,103.4118,103.5221,103.3566,103.4118,6200.0
2014-12-31 11:30:00,112.5,112.53,112.23,112.23,5200.0,103.4026,103.4301,103.1544,103.1544,5200.0
2014-12-31 11:40:00,112.24,112.27,112.1,112.16,6100.0,103.1636,103.1912,103.0349,103.0901,6100.0
2014-12-31 11:50:00,112.15,112.45,112.1,112.2,13100.0,103.0809,103.3566,103.0349,103.1268,13100.0
2014-12-31 12:00:00,112.2,112.24,112.06,112.24,1500.0,103.1268,103.1636,102.9982,103.1636,1500.0
2014-12-31 12:10:00,112.23,112.27,112.12,112.15,3900.0,103.1544,103.1912,103.0533,103.0809,3900.0
2014-12-31 12:20:00,112.04,112.05,111.82,112.03,2000.0,102.9798,102.989,102.7776,102.9706,2000.0
2014-12-31 12:30:00,112.14,112.14,111.99,112.01,600.0,103.0717,103.0717,102.9338,102.9522,600.0
2014-12-31 12:40:00,111.99,112.05,111.96,111.98,2200.0,102.9338,102.989,102.9062,102.9246,2200.0
2014-12-31 12:50:00,111.96,111.96,111.86,111.86,1100.0,102.9062,102.9062,102.8143,102.8143,1100.0
2014-12-31 13:00:00,111.82,112.06,111.8,111.95,2000.0,102.7776,102.9982,102.7592,102.8971,2000.0
2014-12-31 13:10:00,111.91,111.97,111.64,111.79,12900.0,102.8603,102.9154,102.6121,102.75,12900.0
2014-12-31 13:20:00,111.66,111.73,111.56,111.65,3000.0,102.6305,102.6948,102.5386,102.6213,3000.0
2014-12-31 13:30:00,111.68,111.86,111.68,111.83,3100.0,102.6489,102.8143,102.6489,102.7868,3100.0
2014-12-31 13:40:00,111.88,112.03,111.82,112.01,5500.0,102.8327,102.9706,102.7776,102.9522,5500.0
2014-12-31 13:50:00,111.96,111.96,111.86,111.87,4500.0,102.9062,102.9062,102.8143,102.8235,4500.0
2014-12-31 14:00:00,111.9,111.92,111.78,111.8,4600.0,102.8511,102.8695,102.7408,102.7592,4600.0
2014-12-31 14:10:00,111.77,111.79,111.59,111.63,3200.0,102.7316,102.75,102.5662,102.6029,3200.0
2014-12-31 14:20:00,111.63,111.73,111.54,111.63,4000.0,102.6029,102.6948,102.5202,102.6029,4000.0
2014-12-31 14:30:00,111.63,111.65,111.28,111.28,5100.0,102.6029,102.6213,102.2812,102.2812,5100.0
2014-12-31 14:40:00,111.28,111.28,110.99,110.99,8500.0,102.2812,102.2812,102.0147,102.0147,8500.0
2014-12-31 14:50:00,110.98,111.04,110.89,110.9,10000.0,102.0055,102.0606,101.9228,101.932,10000.0
2014-12-31 15:00:00,110.92,110.98,110.81,110.98,7800.0,101.9503,102.0055,101.8492,102.0055,7800.0
2014-12-31 15:10:00,110.98,111.12,110.94,111.09,8500.0,102.0055,102.1342,101.9687,102.1066,8500.0
2014-12-31 15:20:00,111.1,111.18,111.06,111.13,7300.0,102.1158,102.1893,102.079,102.1434,7300.0
2014-12-31 15:30:00,111.13,111.15,110.96,111.01,7100.0,102.1434,102.1617,101.9871,102.0331,7100.0
2014-12-31 15:40:00,110.99,110.99,110.51,110.62,16500.0,102.0147,102.0147,101.5735,101.6746,16500.0
2014-12-31 15:50:00,110.59,110.59,110.32,110.35,23600.0,101.647,101.647,101.3989,101.4264,23600.0
2015-01-02 09:30:00,111.63,111.63,110.83,110.83,5900.0,102.6029,102.6029,101.8676,101.8676,5900.0
2015-01-02 09:40:00,110.81,112.5,110.81,112.5,10400.0,101.8492,103.4026,101.8492,103.4026,10400.0
2015-01-02 09:50:00,112.64,112.67,111.67,112.03,7700.0,103.5313,103.5588,102.6397,102.9706,7700.0
2015-01-02 10:00:00,112.05,112.05,111.25,111.25,19200.0,102.989,102.989,102.2537,102.2537,19200.0
2015-01-02 10:10:00,111.21,111.71,110.76,110.86,5800.0,102.2169,102.6765,101.8033,101.8952,5800.0
2015-01-02 10:20:00,110.8,111.09,110.63,110.75,5800.0,101.84,102.1066,101.6838,101.7941,5800.0
2015-01-02 10:30:00,110.64,110.64,110.04,110.07,5400.0,101.693,101.693,101.1415,101.1691,5400.0
2015-01-02 10:40:00,110.0,110.1,109.63,110.04,10000.0,101.1047,101.1967,100.7647,101.1415,10000.0
2015-01-02 10:50:00,109.8,110.26,109.79,110.25,2800.0,100.9209,101.3437,100.9117,101.3345,2800.0
2015-01-02 11:00:00,110.24,110.28,109.98,110.28,18600.0,101.3253,101.3621,101.0864,101.3621,18600.0
2015-01-02 11:10:00,110.32,110.32,110.08,110.13,5000.0,101.3989,101.3989,101.1783,101.2242,5000.0
2015-01-02 11:20:00,110.11,110.74,110.0,110.53,16100.0,101.2058,101.7849,101.1047,101.5919,16100.0
2015-01-02 11:30:00,110.59,110.71,110.46,110.55,4400.0,101.647,101.7573,101.5275,101.6103,4400.0
2015-01-02 11:40:00,110.55,110.64,110.42,110.58,4300.0,101.6103,101.693,101.4908,101.6378,4300.0
2015-01-02 11:50:00,110.51,110.77,110.36,110.73,3800.0,101.5735,101.8125,101.4356,101.7757,3800.0
2015-01-02 12:00:00,110.72,111.16,110.67,111.16,2300.0,101.7665,102.1709,101.7206,102.1709,2300.0
2015-01-02 12:10:00,111.2,111.23,110.73,110.84,14400.0,102.2077,102.2353,101.7757,101.8768,14400.0
2015-01-02 12:20:00,110.88,110.97,110.69,110.78,30900.0,101.9136,101.9963,101.7389,101.8217,30900.0
2015-01-02 12:30:00,110.75,110.98,110.73,110.98,3100.0,101.7941,102.0055,101.7757,102.0055,3100.0
2015-01-02 12:40:00,110.95,111.01,110.64,110.69,14700.0,101.9779,102.0331,101.693,101.7389,14700.0
2015-01-02 12:50:00,110.68,110.89,110.68,110.7,2900.0,101.7298,101.9228,101.7298,101.7481,2900.0
2015-01-02 13:00:00,110.75,110.81,110.69,110.69,3000.0,101.7941,101.8492,101.7389,101.7389,3000.0
2015-01-02 13:10:00,110.67,110.7,110.48,110.55,3300.0,101.7206,101.7481,101.5459,101.6103,3300.0
2015-01-02 13:20:00,110.6,110.7,110.27,110.27,4200.0,101.6562,101.7481,101.3529,101.3529,4200.0
2015-01-02 13:30:00,110.27,110.4,110.22,110.34,6400.0,101.3529,101.4724,101.3069,101.4172,6400.0
2015-01-02 13:40:00,110.32,110.32,110.12,110.23,4100.0,101.3989,101.3989,101.215,101.3161,4100.0
2015-01-02 13:50:00,110.16,110.29,110.01,110.01,3100.0,101.2518,101.3713,101.1139,101.1139,3100.0
2015-01-02 14:00:00,110.03,110.16,110.03,110.16,1600.0,101.1323,101.2518,101.1323,101.2518,1600.0
2015-01-02 14:10:00,110.29,110.52,110.29,110.4,5100.0,101.3713,101.5827,101.3713,101.4724,5100.0
2015-01-02 14:20:00,110.47,110.76,110.42,110.61,3200.0,101.5367,101.8033,101.4908,101.6654,3200.0
2015-01-02 14:30:00,110.65,110.9,110.55,110.9,6400.0,101.7022,101.932,101.6103,101.932,6400.0
2015-01-02 14:40:00,110.88,111.03,110.82,111.0,6300.0,101.9136,102.0514,101.8584,102.0239,6300.0
2015-01-02 14:50:00,111.05,111.05,110.95,110.95,6100.0,102.0698,102.0698,101.9779,101.9779,6100.0
2015-01-02 15:00:00,110.96,111.01,110.87,110.92,4200.0,101.9871,102.0331,101.9044,101.9503,4200.0
2015-01-02 15:10:00,110.87,110.87,110.56,110.64,7400.0,101.9044,101.9044,101.6195,101.693,7400.0
2015-01-02 15:20:00,110.67,110.85,110.67,110.79,7400.0,101.7206,101.886,101.7206,101.8309,7400.0
2015-01-02 15:30:00,110.8,111.04,110.78,110.87,16500.0,101.84,102.0606,101.8217,101.9044,16500.0
2015-01-02 15:40:00,110.87,111.2,110.87,111.03,18700.0,101.9044,102.2077,101.9044,102.0514,18700.0
2015-01-02 15:50:00,111.04,111.09,110.73,110.84,42000.0,102.0606,102.1066,101.7757,101.8768,42000.0
2015-01-05 09:30:00,109.91,110.28,108.87,108.87,12800.0,101.022,101.3621,100.0661,100.0661,12800.0
2015-01-05 09:40:00,108.85,109.03,107.94,107.94,15300.0,100.0477,100.2132,99.2113,99.2113,15300.0
2015-01-05 09:50:00,107.95,108.09,107.23,107.3,17900.0,99.2205,99.3492,98.5587,98.6231,17900.0
2015-01-05 10:00:00,107.28,107.72,107.11,107.54,14500.0,98.6047,99.0091,98.4484,98.8437,14500.0
2015-01-05 10:10:00,107.54,108.01,107.54,107.64,8400.0,98.8437,99.2757,98.8437,98.9356,8400.0
2015-01-05 10:20:00,107.57,108.11,107.57,107.86,10500.0,98.8712,99.3676,98.8712,99.1378,10500.0
2015-01-05 10:30:00,107.8,107.97,107.59,107.59,18600.0,99.0826,99.2389,98.8896,98.8896,18600.0
2015-01-05 10:40:00,107.52,107.55,107.01,107.44,12100.0,98.8253,98.8529,98.3565,98.7518,12100.0
2015-01-05 10:50:00,107.44,107.5,107.17,107.17,18800.0,98.7518,98.8069,98.5036,98.5036,18800.0
2015-01-05 11:00:00,107.14,107.17,106.93,107.04,9300.0,98.476,98.5036,98.283,98.3841,9300.0
2015-01-05 11:10:00,106.99,107.13,106.59,106.72,9800.0,98.3381,98.4668,97.9705,98.09,9800.0
2015-01-05 11:20:00,106.64,107.03,106.64,106.95,6400.0,98.0164,98.3749,98.0164,98.3014,6400.0
2015-01-05 11:30:00,106.98,107.03,106.84,106.96,4200.0,98.329,98.3749,98.2003,98.3106,4200.0
2015-01-05 11:40:00,106.97,107.11,106.9,106.96,8300.0,98.3198,98.4484,98.2554,98.3106,8300.0
2015-01-05 11:50:00,106.95,107.11,106.71,106.74,15400.0,98.3014,98.4484,98.0808,98.1084,15400.0
2015-01-05 12:00:00,106.75,106.79,106.55,106.62,18300.0,98.1176,98.1543,97.9337,97.9981,18300.0
2015-01-05 12:10:00,106.63,106.71,106.23,106.36,17900.0,98.0073,98.0808,97.6396,97.7591,17900.0
2015-01-05 12:20:00,106.32,106.55,106.15,106.18,11900.0,97.7223,97.9337,97.5661,97.5936,11900.0
2015-01-05 12:30:00,106.13,106.29,105.93,106.26,7900.0,97.5477,97.6948,97.3639,97.6672,7900.0
2015-01-05 12:40:00,106.21,106.37,106.17,106.32,3100.0,97.6212,97.7683,97.5845,97.7223,3100.0
2015-01-05 12:50:00,106.3,106.3,105.82,106.11,5300.0,97.7039,97.7039,97.2628,97.5293,5300.0
2015-01-05 13:00:00,106.03,106.13,105.77,106.01,14100.0,97.4558,97.5477,97.2168,97.4374,14100.0
2015-01-05 13:10:00,105.99,105.99,105.8,105.89,7700.0,97.419,97.419,97.2444,97.3271,7700.0
2015-01-05 13:20:00,105.84,105.96,105.8,105.87,10800.0,97.2811,97.3914,97.2444,97.3087,10800.0
2015-01-05 13:30:00,105.85,106.14,105.85,105.92,6200.0,97.2903,97.5569,97.2903,97.3547,6200.0
2015-01-05 13:40:00,105.93,106.15,105.85,106.11,6800.0,97.3639,97.5661,97.2903,97.5293,6800.0
2015-01-05 13:50:00,106.1,106.3,106.1,106.25,11300.0,97.5201,97.7039,97.5201,97.658,11300.0
2015-01-05 14:00:00,106.24,106.35,105.99,106.35,7700.0,97.6488,97.7499,97.419,97.7499,7700.0
2015-01-05 14:10:00,106.31,106.41,106.15,106.22,11600.0,97.7131,97.805,97.5661,97.6304,11600.0
2015-01-05 14:20:00,106.27,106.57,106.24,106.32,10600.0,97.6764,97.9521,97.6488,97.7223,10600.0
2015-01-05 14:30:00,106.38,106.38,106.09,106.09,7800.0,97.7775,97.7775,97.5109,97.5109,7800.0
2015-01-05 14:40:00,106.15,106.2,105.89,106.09,5100.0,97.5661,97.612,97.3271,97.5109,5100.0
2015-01-05 14:50:00,106.14,106.16,105.93,105.94,13400.0,97.5569,97.5753,97.3639,97.3731,13400.0
2015-01-05 15:00:00,105.96,106.09,105.95,105.99,13600.0,97.3914,97.5109,97.3822,97.419,13600.0
2015-01-05 15:10:00,105.99,106.25,105.99,106.11,8500.0,97.419,97.658,97.419,97.5293,8500.0
2015-01-05 15:20:00,106.13,106.36,106.1,106.21,19500.0,97.5477,97.7591,97.5201,97.6212,19500.0
2015-01-05 15:30:00,106.21,106.32,106.2,106.24,23200.0,97.6212,97.7223,97.612,97.6488,23200.0
2015-01-05 15:40:00,106.28,106.36,106.1,106.32,26100.0,97.6856,97.7591,97.5201,97.7223,26100.0
2015-01-05 15:50:00,106.33,106.55,106.22,106.29,53400.0,97.7315,97.9337,97.6304,97.6948,53400.0
2015-01-06 09:30:00,106.34,107.14,105.81,106.69,12400.0,97.7407,98.476,97.2536,98.0624,12400.0
2015-01-06 09:40:00,106.64,107.27,106.41,107.1,10600.0,98.0164,98.5955,97.805,98.4393,10600.0
2015-01-06 09:50:00,107.12,107.21,106.86,106.91,46000.0,98.4576,98.5404,98.2187,98.2646,46000.0
2015-01-06 10:00:00,106.9,107.32,106.76,107.0,22100.0,98.2554,98.6415,98.1267,98.3473,22100.0
2015-01-06 10:10:00,106.93,107.9,106.93,107.66,14600.0,98.283,99.1746,98.283,98.954,14600.0
2015-01-06 10:20:00,107.66,107.93,107.66,107.88,5200.0,98.954,99.2021,98.954,99.1562,5200.0
2015-01-06 10:30:00,107.83,107.86,107.68,107.77,4200.0,99.1102,99.1378,98.9723,99.0551,4200.0
2015-01-06 10:40:00,107.89,107.94,107.21,107.33,6600.0,99.1654,99.2113,98.5404,98.6507,6600.0
2015-01-06 10:50:00,107.46,107.67,107.4,107.44,14000.0,98.7701,98.9632,98.715,98.7518,14000.0
2015-01-06 11:00:00,107.38,107.38,106.09,106.61,68300.0,98.6966,98.6966,97.5109,97.9889,68300.0
2015-01-06 11:10:00,106.62,106.72,106.14,106.35,11600.0,97.9981,98.09,97.5569,97.7499,11600.0
2015-01-06 11:20:00,106.29,106.35,105.31,105.56,15700.0,97.6948,97.7499,96.794,97.0238,15700.0
2015-01-06 11:30:00,105.61,105.66,105.01,105.01,9500.0,97.0697,97.1157,96.5183,96.5183,9500.0
2015-01-06 11:40:00,105.03,105.11,104.71,104.8,17300.0,96.5366,96.6102,96.2425,96.3252,17300.0
2015-01-06 11:50:00,104.8,104.91,104.63,104.69,13400.0,96.3252,96.4263,96.169,96.2241,13400.0
2015-01-06 12:00:00,104.58,104.64,104.2,104.3,11000.0,96.123,96.1782,95.7738,95.8657,11000.0
2015-01-06 12:10:00,104.28,104.48,104.21,104.32,8600.0,95.8473,96.0311,95.783,95.8841,8600.0
2015-01-06 12:20:00,104.34,104.6,104.32,104.45,13400.0,95.9024,96.1414,95.8841,96.0035,13400.0
2015-01-06 12:30:00,104.45,104.89,104.36,104.8,22100.0,96.0035,96.408,95.9208,96.3252,22100.0
2015-01-06 12:40:00,104.76,104.84,104.56,104.75,12300.0,96.2885,96.362,96.1047,96.2793,12300.0
2015-01-06 12:50:00,104.75,104.97,104.66,104.9,6000.0,96.2793,96.4815,96.1966,96.4172,6000.0
2015-01-06 13:00:00,104.86,104.86,104.32,104.32,5300.0,96.3804,96.3804,95.8841,95.8841,5300.0
2015-01-06 13:10:00,104.41,104.58,104.25,104.25,4300.0,95.9668,96.123,95.8197,95.8197,4300.0
2015-01-06 13:20:00,104.2,104.67,104.15,104.62,7400.0,95.7738,96.2058,95.7278,96.1598,7400.0
2015-01-06 13:30:00,104.56,104.64,104.43,104.56,9100.0,96.1047,96.1782,95.9852,96.1047,9100.0
2015-01-06 13:40:00,104.53,104.6,104.24,104.54,10900.0,96.0771,96.1414,95.8105,96.0863,10900.0
2015-01-06 13:50:00,104.59,104.8,104.45,104.78,10000.0,96.1322,96.3252,96.0035,96.3069,10000.0
2015-01-06 14:00:00,104.73,104.82,104.5,104.59,12600.0,96.2609,96.3436,96.0495,96.1322,12600.0
2015-01-06 14:10:00,104.54,104.93,104.5,104.88,11900.0,96.0863,96.4447,96.0495,96.3988,11900.0
2015-01-06 14:20:00,104.92,105.44,104.92,105.33,18900.0,96.4355,96.9135,96.4355,96.8124,18900.0
2015-01-06 14:30:00,105.43,105.67,105.3,105.63,7200.0,96.9043,97.1249,96.7848,97.0881,7200.0
2015-01-06 14:40:00,105.64,106.11,105.64,106.06,19100.0,97.0973,97.5293,97.0973,97.4834,19100.0
2015-01-06 14:50:00,106.02,106.32,105.9,106.0,9000.0,97.4466,97.7223,97.3363,97.4282,9000.0
2015-01-06 15:00:00,106.0,106.14,105.85,105.94,8700.0,97.4282,97.5569,97.2903,97.3731,8700.0
2015-01-06 15:10:00,105.92,106.21,105.88,106.16,9300.0,97.3547,97.6212,97.3179,97.5753,9300.0
2015-01-06 15:20:00,106.2,106.45,105.99,106.36,20500.0,97.612,97.8418,97.419,97.7591,20500.0
2015-01-06 15:30:00,106.38,106.39,105.89,105.89,16700.0,97.7775,97.7867,97.3271,97.3271,16700.0
2015-01-06 15:40:00,105.86,106.17,105.76,105.77,29900.0,97.2995,97.5845,97.2076,97.2168,29900.0
2015-01-06 15:50:00,105.86,105.86,105.22,105.29,55200.0,97.2995,97.2995,96.7113,96.7756,55200.0
2015-01-07 09:30:00,105.99,106.51,105.81,105.91,52000.0,97.419,97.897,97.2536,97.3455,52000.0
2015-01-07 09:40:00,106.03,106.03,105.3,105.86,33300.0,97.4558,97.4558,96.7848,97.2995,33300.0
2015-01-07 09:50:00,105.89,106.89,105.69,106.89,40200.0,97.3271,98.2462,97.1433,98.2462,40200.0
2015-01-07 10:00:00,106.9,107.81,106.9,107.03,15100.0,98.2554,99.0918,98.2554,98.3749,15100.0
2015-01-07 10:10:00,107.05,107.22,106.72,107.18,7700.0,98.3933,98.5495,98.09,98.5128,7700.0
2015-01-07 10:20:00,107.12,107.49,107.01,107.25,28500.0,98.4576,98.7977,98.3565,98.5771,28500.0
2015-01-07 10:30:00,107.18,107.18,106.7,106.7,50900.0,98.5128,98.5128,98.0716,98.0716,50900.0
2015-01-07 10:40:00,106.61,107.1,106.58,106.88,15900.0,97.9889,98.4393,97.9613,98.237,15900.0
2015-01-07 10:50:00,106.98,107.53,106.91,107.16,11600.0,98.329,98.8345,98.2646,98.4944,11600.0
2015-01-07 11:00:00,107.15,107.42,106.97,107.13,22300.0,98.4852,98.7334,98.3198,98.4668,22300.0
2015-01-07 11:10:00,107.18,107.44,107.12,107.25,15000.0,98.5128,98.7518,98.4576,98.5771,15000.0
2015-01-07 11:20:00,107.25,107.43,107.23,107.43,6200.0,98.5771,98.7426,98.5587,98.7426,6200.0
2015-01-07 11:30:00,107.4,107.55,107.32,107.35,20900.0,98.715,98.8529,98.6415,98.669,20900.0
2015-01-07 11:40:00,107.37,107.45,107.14,107.21,6800.0,98.6874,98.7609,98.476,98.5404,6800.0
2015-01-07 11:50:00,107.3,107.75,107.21,107.74,7600.0,98.6231,99.0367,98.5404,99.0275,7600.0
2015-01-07 12:00:00,107.81,108.43,107.81,108.05,13300.0,99.0918,99.6617,99.0918,99.3124,13300.0
2015-01-07 12:10:00,108.05,108.17,107.82,108.17,5700.0,99.3124,99.4227,99.101,99.4227,5700.0
2015-01-07 12:20:00,108.2,108.32,107.94,108.25,8800.0,99.4503,99.5606,99.2113,99.4963,8800.0
2015-01-07 12:30:00,108.35,108.51,108.1,108.31,6900.0,99.5882,99.7352,99.3584,99.5514,6900.0
2015-01-07 12:40:00,108.28,108.45,108.18,108.37,10700.0,99.5238,99.6801,99.4319,99.6066,10700.0
2015-01-07 12:50:00,108.4,108.46,108.17,108.21,3900.0,99.6341,99.6893,99.4227,99.4595,3900.0
2015-01-07 13:00:00,108.28,108.44,108.07,108.14,5100.0,99.5238,99.6709,99.3308,99.3952,5100.0
2015-01-07 13:10:00,108.12,108.5,108.12,108.5,7100.0,99.3768,99.726,99.3768,99.726,7100.0
2015-01-07 13:20:00,108.45,108.45,108.11,108.34,15200.0,99.6801,99.6801,99.3676,99.579,15200.0
2015-01-07 13:30:00,108.37,108.46,108.3,108.33,9000.0,99.6066,99.6893,99.5422,99.5698,9000.0
2015-01-07 13:40:00,108.32,108.55,108.32,108.51,9300.0,99.5606,99.772,99.5606,99.7352,9300.0
2015-01-07 13:50:00,108.48,108.48,108.25,108.33,9300.0,99.7077,99.7077,99.4963,99.5698,9300.0
2015-01-07 14:00:00,108.21,108.74,107.88,108.59,8500.0,99.4595,99.9466,99.1562,99.8088,8500.0
2015-01-07 14:10:00,108.67,108.76,108.28,108.37,3700.0,99.8823,99.965,99.5238,99.6066,3700.0
2015-01-07 14:20:00,108.38,108.55,108.15,108.37,8900.0,99.6157,99.772,99.4043,99.6066,8900.0
2015-01-07 14:30:00,108.4,108.78,108.39,108.78,7200.0,99.6341,99.9834,99.6249,99.9834,7200.0
2015-01-07 14:40:00,108.75,108.75,108.41,108.47,5600.0,99.9558,99.9558,99.6433,99.6985,5600.0
2015-01-07 14:50:00,108.42,108.42,107.89,107.9,6100.0,99.6525,99.6525,99.1654,99.1746,6100.0
2015-01-07 15:00:00,108.07,108.29,107.96,108.29,5100.0,99.3308,99.533,99.2297,99.533,5100.0
2015-01-07 15:10:00,108.21,108.36,107.97,108.29,5600.0,99.4595,99.5974,99.2389,99.533,5600.0
2015-01-07 15:20:00,108.35,108.35,108.06,108.19,8500.0,99.5882,99.5882,99.3216,99.4411,8500.0
2015-01-07 15:30:00,108.25,108.25,107.83,107.85,20100.0,99.4963,99.4963,99.1102,99.1286,20100.0
2015-01-07 15:40:00,107.85,107.87,107.71,107.81,24600.0,99.1286,99.147,98.9999,99.0918,24600.0
2015-01-07 15:50:00,107.86,107.89,107.56,107.79,59200.0,99.1378,99.1654,98.8621,99.0735,59200.0
2015-01-08 09:30:00,108.87,110.3,108.69,110.3,14600.0,100.0661,101.3805,99.9007,101.3805,14600.0
2015-01-08 09:40:00,110.28,110.28,109.6,109.8,19500.0,101.3621,101.3621,100.7371,100.9209,19500.0
2015-01-08 09:50:00,109.89,110.15,109.5,110.0,29100.0,101.0036,101.2426,100.6452,101.1047,29100.0
2015-01-08 10:00:00,110.02,110.4,109.82,110.4,8600.0,101.1231,101.4724,100.9393,101.4724,8600.0
2015-01-08 10:10:00,110.25,110.75,110.24,110.67,44500.0,101.3345,101.7941,101.3253,101.7206,44500.0
2015-01-08 10:20:00,110.75,110.9,110.61,110.68,28500.0,101.7941,101.932,101.6654,101.7298,28500.0
2015-01-08 10:30:00,110.7,111.01,110.62,111.01,5400.0,101.7481,102.0331,101.6746,102.0331,5400.0
2015-01-08 10:40:00,111.03,111.35,110.91,111.08,7700.0,102.0514,102.3456,101.9412,102.0974,7700.0
2015-01-08 10:50:00,111.02,111.36,110.86,111.22,7000.0,102.0423,102.3548,101.8952,102.2261,7000.0
2015-01-08 11:00:00,111.23,111.29,110.87,110.95,12200.0,102.2353,102.2904,101.9044,101.9779,12200.0
2015-01-08 11:10:00,110.98,111.4,110.98,111.36,6200.0,102.0055,102.3915,102.0055,102.3548,6200.0
2015-01-08 11:20:00,111.4,111.6,111.27,111.54,11500.0,102.3915,102.5754,102.272,102.5202,11500.0
2015-01-08 11:30:00,111.61,112.06,111.55,112.06,5200.0,102.5845,102.9982,102.5294,102.9982,5200.0
2015-01-08 11:40:00,111.98,112.1,111.8,112.1,12600.0,102.9246,103.0349,102.7592,103.0349,12600.0
2015-01-08 11:50:00,112.1,112.35,112.09,112.18,26200.0,103.0349,103.2647,103.0257,103.1085,26200.0
2015-01-08 12:00:00,112.19,112.23,111.71,111.76,11100.0,103.1176,103.1544,102.6765,102.7224,11100.0
2015-01-08 12:10:00,111.66,111.66,111.41,111.54,4900.0,102.6305,102.6305,102.4007,102.5202,4900.0
2015-01-08 12:20:00,111.48,111.57,111.31,111.57,2400.0,102.4651,102.5478,102.3088,102.5478,2400.0
2015-01-08 12:30:00,111.61,111.71,111.49,111.69,5500.0,102.5845,102.6765,102.4742,102.6581,5500.0
2015-01-08 12:40:00,111.7,111.82,111.54,111.63,7300.0,102.6673,102.7776,102.5202,102.6029,7300.0
2015-01-08 12:50:00,111.67,111.77,111.61,111.74,5400.0,102.6397,102.7316,102.5845,102.704,5400.0
2015-01-08 13:00:00,111.67,111.81,111.55,111.7,4600.0,102.6397,102.7684,102.5294,102.6673,4600.0
2015-01-08 13:10:00,111.71,111.77,111.6,111.73,6200.0,102.6765,102.7316,102.5754,102.6948,6200.0
2015-01-08 13:20:00,111.74,111.8,111.58,111.62,9000.0,102.704,102.7592,102.557,102.5937,9000.0
2015-01-08 13:30:00,111.59,111.81,111.44,111.81,18600.0,102.5662,102.7684,102.4283,102.7684,18600.0
2015-01-08 13:40:00,111.76,111.79,111.5,111.54,6700.0,102.7224,102.75,102.4834,102.5202,6700.0
2015-01-08 13:50:00,111.5,111.53,110.93,111.09,12800.0,102.4834,102.511,101.9595,102.1066,12800.0
2015-01-08 14:00:00,111.07,111.33,111.0,111.23,4400.0,102.0882,102.3272,102.0239,102.2353,4400.0
2015-01-08 14:10:00,111.22,111.28,111.1,111.18,5800.0,102.2261,102.2812,102.1158,102.1893,5800.0
2015-01-08 14:20:00,111.2,111.33,111.18,111.31,5300.0,102.2077,102.3272,102.1893,102.3088,5300.0
2015-01-08 14:30:00,111.32,111.53,111.32,111.5,9400.0,102.318,102.511,102.318,102.4834,9400.0
2015-01-08 14:40:00,111.55,111.6,111.5,111.58,5800.0,102.5294,102.5754,102.4834,102.557,5800.0
2015-01-08 14:50:00,111.55,111.59,111.44,111.44,7200.0,102.5294,102.5662,102.4283,102.4283,7200.0
2015-01-08 15:00:00,111.49,111.59,111.48,111.51,8400.0,102.4742,102.5662,102.4651,102.4926,8400.0
2015-01-08 15:10:00,111.5,111.8,111.5,111.8,12200.0,102.4834,102.7592,102.4834,102.7592,12200.0
2015-01-08 15:20:00,111.76,111.98,111.76,111.98,13200.0,102.7224,102.9246,102.7224,102.9246,13200.0
2015-01-08 15:30:00,111.95,112.02,111.78,111.8,18400.0,102.8971,102.9614,102.7408,102.7592,18400.0
2015-01-08 15:40:00,111.76,111.8,111.54,111.77,28900.0,102.7224,102.7592,102.5202,102.7316,28900.0
2015-01-08 15:50:00,111.79,112.01,111.78,111.93,52700.0,102.75,102.9522,102.7408,102.8787,52700.0
2015-01-09 09:30:00,112.07,112.54,110.58,110.98,5800.0,103.0073,103.4393,101.6378,102.0055,5800.0
2015-01-09 09:40:00,111.0,111.65,110.73,110.73,8500.0,102.0239,102.6213,101.7757,101.7757,8500.0
2015-01-09 09:50:00,110.8,111.1,110.47,110.59,15000.0,101.84,102.1158,101.5367,101.647,15000.0
2015-01-09 10:00:00,110.45,110.93,110.31,110.93,14900.0,101.5183,101.9595,101.3897,101.9595,14900.0
2015-01-09 10:10:00,110.93,111.01,110.43,110.74,11800.0,101.9595,102.0331,101.5,101.7849,11800.0
2015-01-09 10:20:00,110.7,110.7,110.06,110.09,16300.0,101.7481,101.7481,101.1599,101.1875,16300.0
2015-01-09 10:30:00,110.09,110.09,109.6,109.78,10000.0,101.1875,101.1875,100.7371,100.9025,10000.0
2015-01-09 10:40:00,109.7,109.73,109.43,109.52,12300.0,100.829,100.8566,100.5808,100.6636,12300.0
2015-01-09 10:50:00,109.54,110.02,109.45,109.9,10500.0,100.6819,101.1231,100.5992,101.0128,10500.0
2015-01-09 11:00:00,109.84,109.84,109.5,109.58,4700.0,100.9577,100.9577,100.6452,100.7187,4700.0
2015-01-09 11:10:00,109.57,109.99,109.24,109.7,50900.0,100.7095,101.0955,100.4062,100.829,50900.0
2015-01-09 11:20:00,109.76,109.94,109.65,109.84,14200.0,100.8841,101.0496,100.783,100.9577,14200.0
2015-01-09 11:30:00,109.84,110.22,109.84,110.08,11800.0,100.9577,101.3069,100.9577,101.1783,11800.0
2015-01-09 11:40:00,110.08,110.25,110.04,110.11,6900.0,101.1783,101.3345,101.1415,101.2058,6900.0
2015-01-09 11:50:00,110.05,110.12,110.0,110.07,17300.0,101.1507,101.215,101.1047,101.1691,17300.0
2015-01-09 12:00:00,110.12,110.66,110.03,110.44,47900.0,101.215,101.7114,101.1323,101.5092,47900.0
2015-01-09 12:10:00,110.43,110.43,110.28,110.41,18500.0,101.5,101.5,101.3621,101.4816,18500.0
2015-01-09 12:20:00,110.37,110.39,109.81,109.9,7600.0,101.4448,101.4632,100.9301,101.0128,7600.0
2015-01-09 12:30:00,109.97,110.04,109.7,109.87,6400.0,101.0772,101.1415,100.829,100.9853,6400.0
2015-01-09 12:40:00,109.87,109.98,109.81,109.86,9200.0,100.9853,101.0864,100.9301,100.9761,9200.0
2015-01-09 12:50:00,109.88,109.88,109.5,109.5,4200.0,100.9944,100.9944,100.6452,100.6452,4200.0
2015-01-09 13:00:00,109.49,109.55,109.46,109.51,6300.0,100.636,100.6911,100.6084,100.6544,6300.0
2015-01-09 13:10:00,109.51,109.79,109.51,109.72,5700.0,100.6544,100.9117,100.6544,100.8474,5700.0
2015-01-09 13:20:00,109.7,109.77,109.49,109.77,11400.0,100.829,100.8933,100.636,100.8933,11400.0
2015-01-09 13:30:00,109.84,109.85,109.58,109.66,12400.0,100.9577,100.9669,100.7187,100.7922,12400.0
2015-01-09 13:40:00,109.67,109.72,109.51,109.61,5000.0,100.8014,100.8474,100.6544,100.7463,5000.0
2015-01-09 13:50:00,109.74,109.88,109.69,109.76,19200.0,100.8658,100.9944,100.8198,100.8841,19200.0
2015-01-09 14:00:00,109.75,109.75,109.62,109.65,4200.0,100.875,100.875,100.7555,100.783,4200.0
2015-01-09 14:10:00,109.67,110.07,109.64,110.07,15300.0,100.8014,101.1691,100.7739,101.1691,15300.0
2015-01-09 14:20:00,110.03,110.03,109.75,109.81,4700.0,101.1323,101.1323,100.875,100.9301,4700.0
2015-01-09 14:30:00,109.76,109.89,109.63,109.89,7600.0,100.8841,101.0036,100.7647,101.0036,7600.0
2015-01-09 14:40:00,109.9,109.9,109.71,109.8,8500.0,101.0128,101.0128,100.8382,100.9209,8500.0
2015-01-09 14:50:00,109.77,109.89,109.71,109.77,6800.0,100.8933,101.0036,100.8382,100.8933,6800.0
2015-01-09 15:00:00,109.8,110.06,109.8,110.01,9000.0,100.9209,101.1599,100.9209,101.1139,9000.0
2015-01-09 15:10:00,110.04,110.24,110.01,110.01,6900.0,101.1415,101.3253,101.1139,101.1139,6900.0
2015-01-09 15:20:00,110.02,110.13,109.84,109.97,14500.0,101.1231,101.2242,100.9577,101.0772,14500.0
2015-01-09 15:30:00,110.03,110.08,109.84,110.05,19900.0,101.1323,101.1783,100.9577,101.1507,19900.0
2015-01-09 15:40:00,110.09,110.23,109.94,110.13,23100.0,101.1875,101.3161,101.0496,101.2242,23100.0
2015-01-09 15:50:00,110.09,110.17,109.66,109.84,63600.0,101.1875,101.261,100.7922,100.9577,63600.0
2015-01-12 09:30:00,110.26,110.4,107.86,107.86,18600.0,101.3437,101.4724,99.1378,99.1378,18600.0
2015-01-12 09:40:00,107.87,108.25,107.4,107.94,10700.0,99.147,99.4963,98.715,99.2113,10700.0
2015-01-12 09:50:00,107.92,108.03,107.59,108.03,11700.0,99.1929,99.294,98.8896,99.294,11700.0
2015-01-12 10:00:00,107.79,108.22,107.42,108.22,13800.0,99.0735,99.4687,98.7334,99.4687,13800.0
2015-01-12 10:10:00,108.35,108.46,107.89,108.39,13500.0,99.5882,99.6893,99.1654,99.6249,13500.0
2015-01-12 10:20:00,108.41,108.64,108.05,108.29,30400.0,99.6433,99.8547,99.3124,99.533,30400.0
2015-01-12 10:30:00,108.27,108.72,108.2,108.72,28000.0,99.5146,99.9282,99.4503,99.9282,28000.0
2015-01-12 10:40:00,108.7,109.14,108.7,109.14,5000.0,99.9099,100.3143,99.9099,100.3143,5000.0
2015-01-12 10:50:00,109.09,109.4,108.96,109.4,8100.0,100.2683,100.5533,100.1488,100.5533,8100.0
2015-01-12 11:00:00,109.43,109.54,109.39,109.41,7600.0,100.5808,100.6819,100.5441,100.5625,7600.0
2015-01-12 11:10:00,109.42,109.52,109.29,109.52,8300.0,100.5716,100.6636,100.4522,100.6636,8300.0
2015-01-12 11:20:00,109.38,109.63,109.38,109.55,5700.0,100.5349,100.7647,100.5349,100.6911,5700.0
2015-01-12 11:30:00,109.54,109.72,109.4,109.63,2700.0,100.6819,100.8474,100.5533,100.7647,2700.0
2015-01-12 11:40:00,109.64,109.64,109.07,109.24,6300.0,100.7739,100.7739,100.2499,100.4062,6300.0
2015-01-12 11:50:00,109.19,109.34,108.99,109.27,7000.0,100.3602,100.4981,100.1764,100.4338,7000.0
2015-01-12 12:00:00,109.36,109.59,109.36,109.46,2700.0,100.5165,100.7279,100.5165,100.6084,2700.0
2015-01-12 12:10:00,109.4,109.53,109.24,109.38,12100.0,100.5533,100.6727,100.4062,100.5349,12100.0
2015-01-12 12:20:00,109.4,109.63,109.31,109.44,2100.0,100.5533,100.7647,100.4705,100.59,2100.0
2015-01-12 12:30:00,109.56,109.64,109.54,109.57,2600.0,100.7003,100.7739,100.6819,100.7095,2600.0
2015-01-12 12:40:00,109.6,109.66,109.39,109.61,4200.0,100.7371,100.7922,100.5441,100.7463,4200.0
2015-01-12 12:50:00,109.56,109.68,109.42,109.47,3300.0,100.7003,100.8106,100.5716,100.6176,3300.0
2015-01-12 13:00:00,109.61,109.7,109.26,109.39,3200.0,100.7463,100.829,100.4246,100.5441,3200.0
2015-01-12 13:10:00,109.45,109.47,109.32,109.37,2400.0,100.5992,100.6176,100.4797,100.5257,2400.0
2015-01-12 13:20:00,109.21,109.3,109.09,109.18,9700.0,100.3786,100.4613,100.2683,100.351,9700.0
2015-01-12 13:30:00,109.19,109.3,109.15,109.28,3300.0,100.3602,100.4613,100.3235,100.443,3300.0
2015-01-12 13:40:00,109.18,109.49,109.16,109.45,6200.0,100.351,100.636,100.3327,100.5992,6200.0
2015-01-12 13:50:00,109.45,109.6,109.45,109.53,3200.0,100.5992,100.7371,100.5992,100.6727,3200.0
2015-01-12 14:00:00,109.49,109.64,109.41,109.64,3800.0,100.636,100.7739,100.5625,100.7739,3800.0
2015-01-12 14:10:00,109.65,109.74,109.62,109.68,4700.0,100.783,100.8658,100.7555,100.8106,4700.0
2015-01-12 14:20:00,109.65,109.73,109.52,109.58,7700.0,100.783,100.8566,100.6636,100.7187,7700.0
2015-01-12 14:30:00,109.58,109.58,109.36,109.4,8400.0,100.7187,100.7187,100.5165,100.5533,8400.0
2015-01-12 14:40:00,109.37,109.7,109.37,109.66,8300.0,100.5257,100.829,100.5257,100.7922,8300.0
2015-01-12 14:50:00,109.69,109.8,109.62,109.8,11500.0,100.8198,100.9209,100.7555,100.9209,11500.0
2015-01-12 15:00:00,109.79,109.95,109.61,109.69,8400.0,100.9117,101.0588,100.7463,100.8198,8400.0
2015-01-12 15:10:00,109.7,110.05,109.69,109.95,15500.0,100.829,101.1507,100.8198,101.0588,15500.0
2015-01-12 15:20:00,109.92,109.99,109.74,109.89,11900.0,101.0312,101.0955,100.8658,101.0036,11900.0
2015-01-12 15:30:00,109.91,109.98,109.46,109.79,15500.0,101.022,101.0864,100.6084,100.9117,15500.0
2015-01-12 15:40:00,109.85,110.17,109.84,110.06,18000.0,100.9669,101.261,100.9577,101.1599,18000.0
2015-01-12 15:50:00,110.02,110.19,110.02,110.12,51600.0,101.1231,101.2794,101.1231,101.215,51600.0
2015-01-13 09:30:00,111.24,111.57,110.79,111.41,6900.0,102.2445,102.5478,101.8309,102.4007,6900.0
2015-01-13 09:40:00,111.25,111.92,111.08,111.51,14300.0,102.2537,102.8695,102.0974,102.4926,14300.0
2015-01-13 09:50:00,111.51,112.07,111.42,111.98,15600.0,102.4926,103.0073,102.4099,102.9246,15600.0
2015-01-13 10:00:00,111.99,112.25,111.94,112.08,9800.0,102.9338,103.1728,102.8879,103.0165,9800.0
2015-01-13 10:10:00,112.06,112.06,111.51,111.51,4300.0,102.9982,102.9982,102.4926,102.4926,4300.0
2015-01-13 10:20:00,111.38,111.59,111.35,111.53,20600.0,102.3731,102.5662,102.3456,102.511,20600.0
2015-01-13 10:30:00,111.45,111.6,111.11,111.11,8300.0,102.4375,102.5754,102.125,102.125,8300.0
2015-01-13 10:40:00,111.22,111.68,111.22,111.6,8500.0,102.2261,102.6489,102.2261,102.5754,8500.0
2015-01-13 10:50:00,111.68,111.85,111.38,111.44,6500.0,102.6489,102.8051,102.3731,102.4283,6500.0
2015-01-13 11:00:00,111.43,111.76,111.39,111.56,11400.0,102.4191,102.7224,102.3823,102.5386,11400.0
2015-01-13 11:10:00,111.59,111.73,111.41,111.48,7300.0,102.5662,102.6948,102.4007,102.4651,7300.0
2015-01-13 11:20:00,111.42,111.42,111.14,111.3,13300.0,102.4099,102.4099,102.1526,102.2996,13300.0
2015-01-13 11:30:00,111.34,111.4,110.62,110.62,4700.0,102.3364,102.3915,101.6746,101.6746,4700.0
2015-01-13 11:40:00,110.55,110.94,110.0,110.85,11300.0,101.6103,101.9687,101.1047,101.886,11300.0
2015-01-13 11:50:00,110.97,111.06,109.94,109.94,8700.0,101.9963,102.079,101.0496,101.0496,8700.0
2015-01-13 12:00:00,110.02,110.18,109.69,110.0,8300.0,101.1231,101.2702,100.8198,101.1047,8300.0
2015-01-13 12:10:00,109.91,110.09,109.57,109.57,6800.0,101.022,101.1875,100.7095,100.7095,6800.0
2015-01-13 12:20:00,109.67,109.74,109.32,109.74,6300.0,100.8014,100.8658,100.4797,100.8658,6300.0
2015-01-13 12:30:00,109.83,110.1,109.73,109.86,5300.0,100.9485,101.1967,100.8566,100.9761,5300.0
2015-01-13 12:40:00,109.84,110.09,109.75,109.97,5500.0,100.9577,101.1875,100.875,101.0772,5500.0
2015-01-13 12:50:00,110.0,110.34,110.0,110.25,11400.0,101.1047,101.4172,101.1047,101.3345,11400.0
2015-01-13 13:00:00,110.26,110.67,110.25,110.42,16300.0,101.3437,101.7206,101.3345,101.4908,16300.0
2015-01-13 13:10:00,110.4,110.52,110.35,110.38,10200.0,101.4724,101.5827,101.4264,101.454,10200.0
2015-01-13 13:20:00,110.35,110.35,109.34,109.38,2200.0,101.4264,101.4264,100.4981,100.5349,2200.0
2015-01-13 13:30:00,109.38,109.38,108.64,108.67,28800.0,100.5349,100.5349,99.8547,99.8823,28800.0
2015-01-13 13:40:00,108.7,108.98,108.6,108.98,3600.0,99.9099,100.1672,99.818,100.1672,3600.0
2015-01-13 13:50:00,108.92,108.92,108.2,108.52,6100.0,100.1121,100.1121,99.4503,99.7444,6100.0
2015-01-13 14:00:00,108.38,108.38,107.58,107.68,18600.0,99.6157,99.6157,98.8804,98.9723,18600.0
2015-01-13 14:10:00,107.76,107.8,107.25,107.54,14000.0,99.0459,99.0826,98.5771,98.8437,14000.0
2015-01-13 14:20:00,107.61,107.63,107.12,107.51,24100.0,98.908,98.9264,98.4576,98.8161,24100.0
2015-01-13 14:30:00,107.65,108.16,107.63,108.16,4300.0,98.9448,99.4135,98.9264,99.4135,4300.0
2015-01-13 14:40:00,108.16,108.39,108.05,108.38,8500.0,99.4135,99.6249,99.3124,99.6157,8500.0
2015-01-13 14:50:00,108.37,108.49,107.92,107.92,12800.0,99.6066,99.7168,99.1929,99.1929,12800.0
2015-01-13 15:00:00,107.97,107.98,107.24,107.33,13800.0,99.2389,99.2481,98.5679,98.6507,13800.0
2015-01-13 15:10:00,107.35,107.84,107.21,107.55,11800.0,98.669,99.1194,98.5404,98.8529,11800.0
2015-01-13 15:20:00,107.57,107.8,107.5,107.63,25600.0,98.8712,99.0826,98.8069,98.9264,25600.0
2015-01-13 15:30:00,107.67,108.45,107.65,108.37,15700.0,98.9632,99.6801,98.9448,99.6066,15700.0
2015-01-13 15:40:00,108.46,108.53,108.25,108.52,30000.0,99.6893,99.7536,99.4963,99.7444,30000.0
2015-01-13 15:50:00,108.52,108.91,108.5,108.76,93200.0,99.7444,100.1029,99.726,99.965,93200.0
2015-01-14 09:30:00,107.0,107.5,106.77,107.05,8900.0,98.3473,98.8069,98.1359,98.3933,8900.0
2015-01-14 09:40:00,107.05,107.07,105.55,105.72,25500.0,98.3933,98.4117,97.0146,97.1708,25500.0
2015-01-14 09:50:00,105.72,106.08,105.53,105.86,16900.0,97.1708,97.5017,96.9962,97.2995,16900.0
2015-01-14 10:00:00,105.86,106.71,105.83,106.61,10500.0,97.2995,98.0808,97.272,97.9889,10500.0
2015-01-14 10:10:00,106.72,106.77,106.35,106.35,13000.0,98.09,98.1359,97.7499,97.7499,13000.0
2015-01-14 10:20:00,106.45,106.5,106.1,106.29,6600.0,97.8418,97.8878,97.5201,97.6948,6600.0
2015-01-14 10:30:00,106.1,106.12,105.88,105.99,15300.0,97.5201,97.5385,97.3179,97.419,15300.0
2015-01-14 10:40:00,106.1,106.71,106.05,106.71,4600.0,97.5201,98.0808,97.4742,98.0808,4600.0
2015-01-14 10:50:00,106.72,106.72,106.39,106.42,10000.0,98.09,98.09,97.7867,97.8142,10000.0
2015-01-14 11:00:00,106.37,106.37,105.77,105.86,15500.0,97.7683,97.7683,97.2168,97.2995,15500.0
2015-01-14 11:10:00,105.87,106.0,105.71,105.81,11900.0,97.3087,97.4282,97.1617,97.2536,11900.0
2015-01-14 11:20:00,105.8,106.0,105.71,105.82,6800.0,97.2444,97.4282,97.1617,97.2628,6800.0
2015-01-14 11:30:00,105.95,106.18,105.78,106.16,33700.0,97.3822,97.5936,97.226,97.5753,33700.0
2015-01-14 11:40:00,106.24,106.5,106.06,106.33,20100.0,97.6488,97.8878,97.4834,97.7315,20100.0
2015-01-14 11:50:00,106.35,106.37,105.86,105.95,11700.0,97.7499,97.7683,97.2995,97.3822,11700.0
2015-01-14 12:00:00,105.9,106.43,105.9,106.21,11100.0,97.3363,97.8234,97.3363,97.6212,11100.0
2015-01-14 12:10:00,106.19,106.19,105.86,106.06,28200.0,97.6028,97.6028,97.2995,97.4834,28200.0
2015-01-14 12:20:00,106.1,106.11,105.91,105.95,7100.0,97.5201,97.5293,97.3455,97.3822,7100.0
2015-01-14 12:30:00,105.95,106.47,105.95,106.41,5100.0,97.3822,97.8602,97.3822,97.805,5100.0
2015-01-14 12:40:00,106.44,106.56,106.3,106.56,11400.0,97.8326,97.9429,97.7039,97.9429,11400.0
2015-01-14 12:50:00,106.49,106.65,106.38,106.54,18400.0,97.8786,98.0256,97.7775,97.9245,18400.0
2015-01-14 13:00:00,106.56,106.71,106.15,106.25,34900.0,97.9429,98.0808,97.5661,97.658,34900.0
2015-01-14 13:10:00,106.25,106.38,106.15,106.22,16200.0,97.658,97.7775,97.5661,97.6304,16200.0
2015-01-14 13:20:00,106.15,106.15,105.95,105.98,4500.0,97.5661,97.5661,97.3822,97.4098,4500.0
2015-01-14 13:30:00,105.99,106.16,105.85,105.87,11400.0,97.419,97.5753,97.2903,97.3087,11400.0
2015-01-14 13:40:00,105.85,105.86,105.42,105.62,9800.0,97.2903,97.2995,96.8951,97.0789,9800.0
2015-01-14 13:50:00,105.64,105.7,105.36,105.67,6600.0,97.0973,97.1525,96.84,97.1249,6600.0
2015-01-14 14:00:00,105.68,106.04,105.68,105.81,5200.0,97.1341,97.465,97.1341,97.2536,5200.0
2015-01-14 14:10:00,105.91,106.44,105.85,106.35,8400.0,97.3455,97.8326,97.2903,97.7499,8400.0
2015-01-14 14:20:00,106.47,106.49,105.94,106.28,23300.0,97.8602,97.8786,97.3731,97.6856,23300.0
2015-01-14 14:30:00,106.29,106.79,106.29,106.7,20300.0,97.6948,98.1543,97.6948,98.0716,20300.0
2015-01-14 14:40:00,106.75,106.94,106.65,106.94,15700.0,98.1176,98.2922,98.0256,98.2922,15700.0
2015-01-14 14:50:00,106.89,106.89,106.43,106.43,11400.0,98.2462,98.2462,97.8234,97.8234,11400.0
2015-01-14 15:00:00,106.43,106.65,106.4,106.54,16000.0,97.8234,98.0256,97.7959,97.9245,16000.0
2015-01-14 15:10:00,106.56,107.05,106.31,107.03,18700.0,97.9429,98.3933,97.7131,98.3749,18700.0
2015-01-14 15:20:00,107.04,107.31,106.66,106.92,20700.0,98.3841,98.6323,98.0348,98.2738,20700.0
2015-01-14 15:30:00,106.85,106.99,106.34,106.72,23000.0,98.2095,98.3381,97.7407,98.09,23000.0
2015-01-14 15:40:00,106.72,107.02,106.58,106.86,35400.0,98.09,98.3657,97.9613,98.2187,35400.0
2015-01-14 15:50:00,106.86,106.88,106.55,106.66,49400.0,98.2187,98.237,97.9337,98.0348,49400.0
2015-01-15 09:30:00,107.38,107.78,106.51,106.98,7900.0,98.6966,99.0643,97.897,98.329,7900.0
2015-01-15 09:40:00,106.96,107.06,106.35,106.35,2700.0,98.3106,98.4025,97.7499,97.7499,2700.0
2015-01-15 09:50:00,106.46,106.87,106.31,106.51,4800.0,97.851,98.2278,97.7131,97.897,4800.0
2015-01-15 10:00:00,106.52,106.62,106.01,106.57,11400.0,97.9062,97.9981,97.4374,97.9521,11400.0
2015-01-15 10:10:00,106.58,107.19,106.46,107.15,23200.0,97.9613,98.522,97.851,98.4852,23200.0
2015-01-15 10:20:00,107.12,107.21,106.82,107.11,31500.0,98.4576,98.5404,98.1819,98.4484,31500.0
2015-01-15 10:30:00,107.11,107.39,106.82,106.83,22700.0,98.4484,98.7058,98.1819,98.1911,22700.0
2015-01-15 10:40:00,106.86,107.05,106.8,106.89,6600.0,98.2187,98.3933,98.1635,98.2462,6600.0
2015-01-15 10:50:00,106.9,106.96,106.39,106.41,5700.0,98.2554,98.3106,97.7867,97.805,5700.0
2015-01-15 11:00:00,106.5,106.62,106.33,106.49,4500.0,97.8878,97.9981,97.7315,97.8786,4500.0
2015-01-15 11:10:00,106.45,106.67,106.29,106.39,5900.0,97.8418,98.044,97.6948,97.7867,5900.0
2015-01-15 11:20:00,106.44,106.51,105.86,106.02,2800.0,97.8326,97.897,97.2995,97.4466,2800.0
2015-01-15 11:30:00,106.02,106.04,105.43,105.43,5100.0,97.4466,97.465,96.9043,96.9043,5100.0
2015-01-15 11:40:00,105.43,105.98,105.24,105.59,7800.0,96.9043,97.4098,96.7297,97.0514,7800.0
2015-01-15 11:50:00,105.58,105.6,105.1,105.32,6100.0,97.0422,97.0605,96.601,96.8032,6100.0
2015-01-15 12:00:00,105.27,105.97,105.27,105.89,6600.0,96.7572,97.4006,96.7572,97.3271,6600.0
2015-01-15 12:10:00,105.9,106.0,105.53,105.53,6400.0,97.3363,97.4282,96.9962,96.9962,6400.0
2015-01-15 12:20:00,105.6,105.88,105.6,105.68,7900.0,97.0605,97.3179,97.0605,97.1341,7900.0
2015-01-15 12:30:00,105.61,105.61,105.23,105.32,7600.0,97.0697,97.0697,96.7205,96.8032,7600.0
2015-01-15 12:40:00,105.22,105.22,104.7,104.84,11800.0,96.7113,96.7113,96.2333,96.362,11800.0
2015-01-15 12:50:00,104.89,105.37,104.84,105.32,10800.0,96.408,96.8491,96.362,96.8032,10800.0
2015-01-15 13:00:00,105.28,105.77,105.26,105.53,10300.0,96.7664,97.2168,96.748,96.9962,10300.0
2015-01-15 13:10:00,105.53,105.97,105.53,105.97,10600.0,96.9962,97.4006,96.9962,97.4006,10600.0
2015-01-15 13:20:00,105.92,105.92,105.69,105.69,10200.0,97.3547,97.3547,97.1433,97.1433,10200.0
2015-01-15 13:30:00,105.57,105.7,105.49,105.6,2600.0,97.033,97.1525,96.9594,97.0605,2600.0
2015-01-15 13:40:00,105.47,105.47,105.25,105.34,1900.0,96.9411,96.9411,96.7389,96.8216,1900.0
2015-01-15 13:50:00,105.36,105.73,105.36,105.54,2200.0,96.84,97.18,96.84,97.0054,2200.0
2015-01-15 14:00:00,105.59,105.72,105.44,105.58,6300.0,97.0514,97.1708,96.9135,97.0422,6300.0
2015-01-15 14:10:00,105.59,105.96,105.48,105.8,4900.0,97.0514,97.3914,96.9503,97.2444,4900.0
2015-01-15 14:20:00,105.71,105.75,105.52,105.54,3800.0,97.1617,97.1984,96.987,97.0054,3800.0
2015-01-15 14:30:00,105.52,105.82,105.44,105.73,11600.0,96.987,97.2628,96.9135,97.18,11600.0
2015-01-15 14:40:00,105.69,105.71,105.49,105.51,6900.0,97.1433,97.1617,96.9594,96.9778,6900.0
2015-01-15 14:50:00,105.54,105.64,105.43,105.5,11000.0,97.0054,97.0973,96.9043,96.9686,11000.0
2015-01-15 15:00:00,105.48,105.61,105.27,105.27,6000.0,96.9503,97.0697,96.7572,96.7572,6000.0
2015-01-15 15:10:00,105.28,105.28,104.91,105.0,17400.0,96.7664,96.7664,96.4263,96.5091,17400.0
2015-01-15 15:20:00,104.96,105.19,104.87,105.19,17900.0,96.4723,96.6837,96.3896,96.6837,17900.0
2015-01-15 15:30:00,105.17,105.3,104.98,105.15,17800.0,96.6653,96.7848,96.4907,96.6469,17800.0
2015-01-15 15:40:00,105.1,105.2,104.81,105.0,23200.0,96.601,96.6929,96.3344,96.5091,23200.0
2015-01-15 15:50:00,105.0,105.0,104.53,104.59,70100.0,96.5091,96.5091,96.0771,96.1322,70100.0
2015-01-16 09:30:00,104.62,106.18,104.62,105.76,30000.0,96.1598,97.5936,96.1598,97.2076,30000.0
2015-01-16 09:40:00,105.82,106.22,105.51,106.21,18500.0,97.2628,97.6304,96.9778,97.6212,18500.0
2015-01-16 09:50:00,106.2,106.42,105.79,106.0,14100.0,97.612,97.8142,97.2352,97.4282,14100.0
2015-01-16 10:00:00,106.03,106.37,105.43,105.68,27900.0,97.4558,97.7683,96.9043,97.1341,27900.0
2015-01-16 10:10:00,105.57,105.66,104.82,105.39,46600.0,97.033,97.1157,96.3436,96.8675,46600.0
2015-01-16 10:20:00,105.43,106.37,105.31,106.3,26300.0,96.9043,97.7683,96.794,97.7039,26300.0
2015-01-16 10:30:00,106.41,106.98,106.32,106.94,21900.0,97.805,98.329,97.7223,98.2922,21900.0
2015-01-16 10:40:00,106.98,107.41,106.69,107.41,27100.0,98.329,98.7242,98.0624,98.7242,27100.0
2015-01-16 10:50:00,107.42,107.74,107.23,107.68,33800.0,98.7334,99.0275,98.5587,98.9723,33800.0
2015-01-16 11:00:00,107.63,107.7,106.83,106.98,20000.0,98.9264,98.9907,98.1911,98.329,20000.0
2015-01-16 11:10:00,107.03,107.11,106.75,106.84,8100.0,98.3749,98.4484,98.1176,98.2003,8100.0
2015-01-16 11:20:00,106.82,107.0,106.71,107.0,7100.0,98.1819,98.3473,98.0808,98.3473,7100.0
2015-01-16 11:30:00,106.96,107.5,106.94,107.5,10800.0,98.3106,98.8069,98.2922,98.8069,10800.0
2015-01-16 11:40:00,107.53,107.73,107.32,107.47,7800.0,98.8345,99.0183,98.6415,98.7793,7800.0
2015-01-16 11:50:00,107.45,107.61,107.32,107.53,6300.0,98.7609,98.908,98.6415,98.8345,6300.0
2015-01-16 12:00:00,107.57,107.87,107.14,107.14,8700.0,98.8712,99.147,98.476,98.476,8700.0
2015-01-16 12:10:00,107.1,107.41,107.1,107.19,9100.0,98.4393,98.7242,98.4393,98.522,9100.0
2015-01-16 12:20:00,107.16,107.16,106.94,107.09,7200.0,98.4944,98.4944,98.2922,98.4301,7200.0
2015-01-16 12:30:00,107.05,107.19,106.97,107.08,4800.0,98.3933,98.522,98.3198,98.4209,4800.0
2015-01-16 12:40:00,107.1,107.24,106.97,106.98,7600.0,98.4393,98.5679,98.3198,98.329,7600.0
2015-01-16 12:50:00,106.99,107.33,106.92,106.95,8000.0,98.3381,98.6507,98.2738,98.3014,8000.0
2015-01-16 13:00:00,106.96,107.03,106.79,106.92,9100.0,98.3106,98.3749,98.1543,98.2738,9100.0
2015-01-16 13:10:00,106.88,106.97,106.77,106.8,4300.0,98.237,98.3198,98.1359,98.1635,4300.0
2015-01-16 13:20:00,106.81,106.86,106.52,106.65,4500.0,98.1727,98.2187,97.9062,98.0256,4500.0
2015-01-16 13:30:00,106.65,106.87,106.59,106.8,6000.0,98.0256,98.2278,97.9705,98.1635,6000.0
2015-01-16 13:40:00,106.78,106.83,106.62,106.81,9300.0,98.1451,98.1911,97.9981,98.1727,9300.0
2015-01-16 13:50:00,106.86,107.08,106.8,107.02,3900.0,98.2187,98.4209,98.1635,98.3657,3900.0
2015-01-16 14:00:00,106.98,107.04,106.9,106.9,9000.0,98.329,98.3841,98.2554,98.2554,9000.0
2015-01-16 14:10:00,106.91,106.97,106.72,106.95,9800.0,98.2646,98.3198,98.09,98.3014,9800.0
2015-01-16 14:20:00,106.95,107.04,106.85,106.91,5000.0,98.3014,98.3841,98.2095,98.2646,5000.0
2015-01-16 14:30:00,106.94,106.98,106.76,106.94,9200.0,98.2922,98.329,98.1267,98.2922,9200.0
2015-01-16 14:40:00,106.89,107.13,106.84,107.04,4300.0,98.2462,98.4668,98.2003,98.3841,4300.0
2015-01-16 14:50:00,107.09,107.23,107.03,107.18,14000.0,98.4301,98.5587,98.3749,98.5128,14000.0
2015-01-16 15:00:00,107.15,107.44,106.99,107.39,11700.0,98.4852,98.7518,98.3381,98.7058,11700.0
2015-01-16 15:10:00,107.35,107.52,107.24,107.33,11600.0,98.669,98.8253,98.5679,98.6507,11600.0
2015-01-16 15:20:00,107.31,107.53,107.31,107.39,10500.0,98.6323,98.8345,98.6323,98.7058,10500.0
2015-01-16 15:30:00,107.36,107.93,107.36,107.93,10000.0,98.6782,99.2021,98.6782,99.2021,10000.0
2015-01-16 15:40:00,107.89,108.04,107.73,107.97,18200.0,99.1654,99.3032,99.0183,99.2389,18200.0
2015-01-16 15:50:00,108.0,108.06,107.86,107.91,32000.0,99.2665,99.3216,99.1378,99.1837,32000.0
2015-01-20 09:30:00,108.73,108.93,107.5,107.5,17500.0,99.9374,100.1213,98.8069,98.8069,17500.0
2015-01-20 09:40:00,107.43,107.78,107.18,107.59,11000.0,98.7426,99.0643,98.5128,98.8896,11000.0
2015-01-20 09:50:00,107.59,108.43,107.4,107.99,26700.0,98.8896,99.6617,98.715,99.2573,26700.0
2015-01-20 10:00:00,108.1,108.21,107.42,107.75,17300.0,99.3584,99.4595,98.7334,99.0367,17300.0
2015-01-20 10:10:00,107.7,107.73,107.37,107.37,3900.0,98.9907,99.0183,98.6874,98.6874,3900.0
2015-01-20 10:20:00,107.26,108.01,107.26,107.88,7200.0,98.5863,99.2757,98.5863,99.1562,7200.0
2015-01-20 10:30:00,107.97,108.0,107.47,107.52,18900.0,99.2389,99.2665,98.7793,98.8253,18900.0
2015-01-20 10:40:00,107.51,107.89,107.43,107.78,11600.0,98.8161,99.1654,98.7426,99.0643,11600.0
2015-01-20 10:50:00,107.78,107.78,107.24,107.47,19600.0,99.0643,99.0643,98.5679,98.7793,19600.0
2015-01-20 11:00:00,107.45,107.63,107.22,107.49,3100.0,98.7609,98.9264,98.5495,98.7977,3100.0
2015-01-20 11:10:00,107.51,107.96,107.46,107.88,10900.0,98.8161,99.2297,98.7701,99.1562,10900.0
2015-01-20 11:20:00,107.94,108.0,107.84,107.99,17600.0,99.2113,99.2665,99.1194,99.2573,17600.0
2015-01-20 11:30:00,107.98,107.98,107.77,107.79,3800.0,99.2481,99.2481,99.0551,99.0735,3800.0
2015-01-20 11:40:00,107.76,107.76,107.27,107.38,4400.0,99.0459,99.0459,98.5955,98.6966,4400.0
2015-01-20 11:50:00,107.39,107.56,107.36,107.52,1800.0,98.7058,98.8621,98.6782,98.8253,1800.0
2015-01-20 12:00:00,107.54,107.69,107.43,107.59,2200.0,98.8437,98.9815,98.7426,98.8896,2200.0
2015-01-20 12:10:00,107.64,107.72,107.58,107.66,1900.0,98.9356,99.0091,98.8804,98.954,1900.0
2015-01-20 12:20:00,107.72,107.91,107.66,107.91,2400.0,99.0091,99.1837,98.954,99.1837,2400.0
2015-01-20 12:30:00,107.95,107.99,107.76,107.96,5100.0,99.2205,99.2573,99.0459,99.2297,5100.0
2015-01-20 12:40:00,107.98,108.09,107.94,107.99,5800.0,99.2481,99.3492,99.2113,99.2573,5800.0
2015-01-20 12:50:00,108.0,108.07,107.81,107.83,6600.0,99.2665,99.3308,99.0918,99.1102,6600.0
2015-01-20 13:00:00,107.82,107.98,107.56,107.56,16000.0,99.101,99.2481,98.8621,98.8621,16000.0
2015-01-20 13:10:00,107.58,107.91,107.58,107.88,3300.0,98.8804,99.1837,98.8804,99.1562,3300.0
2015-01-20 13:20:00,107.84,108.14,107.7,107.7,9400.0,99.1194,99.3952,98.9907,98.9907,9400.0
2015-01-20 13:30:00,107.76,107.85,107.69,107.81,3200.0,99.0459,99.1286,98.9815,99.0918,3200.0
2015-01-20 13:40:00,107.81,108.05,107.65,108.05,8800.0,99.0918,99.3124,98.9448,99.3124,8800.0
2015-01-20 13:50:00,108.0,108.04,107.79,107.79,2800.0,99.2665,99.3032,99.0735,99.0735,2800.0
2015-01-20 14:00:00,107.75,108.01,107.75,108.01,2700.0,99.0367,99.2757,99.0367,99.2757,2700.0
2015-01-20 14:10:00,107.91,107.96,107.78,107.96,2300.0,99.1837,99.2297,99.0643,99.2297,2300.0
2015-01-20 14:20:00,108.0,108.03,107.76,107.82,3800.0,99.2665,99.294,99.0459,99.101,3800.0
2015-01-20 14:30:00,107.91,108.22,107.91,108.14,5500.0,99.1837,99.4687,99.1837,99.3952,5500.0
2015-01-20 14:40:00,108.17,108.75,108.13,108.69,13400.0,99.4227,99.9558,99.386,99.9007,13400.0
2015-01-20 14:50:00,108.66,108.66,108.51,108.63,4100.0,99.8731,99.8731,99.7352,99.8455,4100.0
2015-01-20 15:00:00,108.71,108.78,108.53,108.71,4300.0,99.9191,99.9834,99.7536,99.9191,4300.0
2015-01-20 15:10:00,108.72,109.02,108.59,108.94,20300.0,99.9282,100.204,99.8088,100.1305,20300.0
2015-01-20 15:20:00,108.88,109.01,108.85,108.91,14400.0,100.0753,100.1948,100.0477,100.1029,14400.0
2015-01-20 15:30:00,108.94,108.94,108.57,108.7,12500.0,100.1305,100.1305,99.7904,99.9099,12500.0
2015-01-20 15:40:00,108.68,108.95,108.6,108.6,19000.0,99.8915,100.1396,99.818,99.818,19000.0
2015-01-20 15:50:00,108.63,108.64,108.42,108.54,40300.0,99.8455,99.8547,99.6525,99.7628,40300.0
2015-01-21 09:30:00,108.04,109.26,108.04,109.26,4500.0,99.3032,100.4246,99.3032,100.4246,4500.0
2015-01-21 09:40:00,109.39,109.69,109.1,109.69,15400.0,100.5441,100.8198,100.2775,100.8198,15400.0
2015-01-21 09:50:00,109.62,109.84,109.25,109.8,44800.0,100.7555,100.9577,100.4154,100.9209,44800.0
2015-01-21 10:00:00,109.69,109.92,109.49,109.58,13800.0,100.8198,101.0312,100.636,100.7187,13800.0
2015-01-21 10:10:00,109.6,110.2,109.4,110.2,20800.0,100.7371,101.2886,100.5533,101.2886,20800.0
2015-01-21 10:20:00,110.24,110.32,109.76,110.27,16900.0,101.3253,101.3989,100.8841,101.3529,16900.0
2015-01-21 10:30:00,110.13,110.39,109.86,109.98,12300.0,101.2242,101.4632,100.9761,101.0864,12300.0
2015-01-21 10:40:00,109.98,110.23,109.8,110.22,14700.0,101.0864,101.3161,100.9209,101.3069,14700.0
2015-01-21 10:50:00,110.29,110.54,110.07,110.36,26500.0,101.3713,101.6011,101.1691,101.4356,26500.0
2015-01-21 11:00:00,110.39,110.57,110.28,110.3,8800.0,101.4632,101.6286,101.3621,101.3805,8800.0
2015-01-21 11:10:00,110.38,110.42,110.1,110.14,6500.0,101.454,101.4908,101.1967,101.2334,6500.0
2015-01-21 11:20:00,110.16,110.35,110.06,110.31,13100.0,101.2518,101.4264,101.1599,101.3897,13100.0
2015-01-21 11:30:00,110.35,110.74,110.28,110.29,25300.0,101.4264,101.7849,101.3621,101.3713,25300.0
2015-01-21 11:40:00,110.29,110.58,110.21,110.58,5100.0,101.3713,101.6378,101.2978,101.6378,5100.0
2015-01-21 11:50:00,110.57,110.91,110.51,110.7,6900.0,101.6286,101.9412,101.5735,101.7481,6900.0
2015-01-21 12:00:00,110.65,110.85,110.49,110.57,13700.0,101.7022,101.886,101.5551,101.6286,13700.0
2015-01-21 12:10:00,110.49,110.5,110.34,110.46,7800.0,101.5551,101.5643,101.4172,101.5275,7800.0
2015-01-21 12:20:00,110.4,110.43,110.31,110.32,5600.0,101.4724,101.5,101.3897,101.3989,5600.0
2015-01-21 12:30:00,110.39,110.41,109.94,110.05,8800.0,101.4632,101.4816,101.0496,101.1507,8800.0
2015-01-21 12:40:00,110.05,110.28,110.01,110.28,7300.0,101.1507,101.3621,101.1139,101.3621,7300.0
2015-01-21 12:50:00,110.19,110.19,109.71,109.74,4800.0,101.2794,101.2794,100.8382,100.8658,4800.0
2015-01-21 13:00:00,109.75,109.85,109.64,109.81,2200.0,100.875,100.9669,100.7739,100.9301,2200.0
2015-01-21 13:10:00,109.81,109.81,109.68,109.7,2300.0,100.9301,100.9301,100.8106,100.829,2300.0
2015-01-21 13:20:00,109.7,109.7,109.32,109.43,5100.0,100.829,100.829,100.4797,100.5808,5100.0
2015-01-21 13:30:00,109.39,109.39,109.15,109.26,6000.0,100.5441,100.5441,100.3235,100.4246,6000.0
2015-01-21 13:40:00,109.22,109.32,109.17,109.2,4100.0,100.3878,100.4797,100.3419,100.3694,4100.0
2015-01-21 13:50:00,109.21,109.22,109.04,109.11,4800.0,100.3786,100.3878,100.2224,100.2867,4800.0
2015-01-21 14:00:00,109.09,109.12,108.91,108.95,13300.0,100.2683,100.2959,100.1029,100.1396,13300.0
2015-01-21 14:10:00,108.93,109.19,108.84,109.09,8300.0,100.1213,100.3602,100.0385,100.2683,8300.0
2015-01-21 14:20:00,109.09,109.31,109.04,109.24,8800.0,100.2683,100.4705,100.2224,100.4062,8800.0
2015-01-21 14:30:00,109.28,109.46,109.28,109.43,7100.0,100.443,100.6084,100.443,100.5808,7100.0
2015-01-21 14:40:00,109.41,109.95,109.4,109.92,12200.0,100.5625,101.0588,100.5533,101.0312,12200.0
2015-01-21 14:50:00,109.92,110.32,109.9,110.3,10100.0,101.0312,101.3989,101.0128,101.3805,10100.0
2015-01-21 15:00:00,110.27,110.33,110.11,110.19,15200.0,101.3529,101.4081,101.2058,101.2794,15200.0
2015-01-21 15:10:00,110.14,110.5,109.99,110.5,16900.0,101.2334,101.5643,101.0955,101.5643,16900.0
2015-01-21 15:20:00,110.37,110.52,110.24,110.39,11100.0,101.4448,101.5827,101.3253,101.4632,11100.0
2015-01-21 15:30:00,110.27,110.45,110.17,110.32,22000.0,101.3529,101.5183,101.261,101.3989,22000.0
2015-01-21 15:40:00,110.29,110.42,110.21,110.39,7300.0,101.3713,101.4908,101.2978,101.4632,7300.0
2015-01-21 15:50:00,110.39,110.48,110.3,110.37,15800.0,101.4632,101.5459,101.3805,101.4448,15800.0
2015-01-22 09:30:00,110.6,111.36,110.03,110.2,50600.0,101.6562,102.3548,101.1323,101.2886,50600.0
2015-01-22 09:40:00,110.03,110.19,108.9,108.9,20000.0,101.1323,101.2794,100.0937,100.0937,20000.0
2015-01-22 09:50:00,108.93,109.27,108.87,109.24,14900.0,100.1213,100.4338,100.0661,100.4062,14900.0
2015-01-22 10:00:00,109.22,110.03,109.22,109.73,35400.0,100.3878,101.1323,100.3878,100.8566,35400.0
2015-01-22 10:10:00,109.74,110.46,109.71,110.27,25800.0,100.8658,101.5275,100.8382,101.3529,25800.0
2015-01-22 10:20:00,110.32,110.5,110.04,110.06,24300.0,101.3989,101.5643,101.1415,101.1599,24300.0
2015-01-22 10:30:00,110.0,110.2,109.63,109.63,12400.0,101.1047,101.2886,100.7647,100.7647,12400.0
2015-01-22 10:40:00,109.74,109.74,109.39,109.69,13500.0,100.8658,100.8658,100.5441,100.8198,13500.0
2015-01-22 10:50:00,109.63,109.86,109.44,109.72,5800.0,100.7647,100.9761,100.59,100.8474,5800.0
2015-01-22 11:00:00,109.75,109.75,109.48,109.48,14500.0,100.875,100.875,100.6268,100.6268,14500.0
2015-01-22 11:10:00,109.51,109.77,109.4,109.45,14200.0,100.6544,100.8933,100.5533,100.5992,14200.0
2015-01-22 11:20:00,109.46,109.62,109.41,109.47,8700.0,100.6084,100.7555,100.5625,100.6176,8700.0
2015-01-22 11:30:00,109.49,109.83,109.49,109.82,19900.0,100.636,100.9485,100.636,100.9393,19900.0
2015-01-22 11:40:00,109.8,109.91,109.73,109.73,8000.0,100.9209,101.022,100.8566,100.8566,8000.0
2015-01-22 11:50:00,109.73,110.04,109.69,109.9,17700.0,100.8566,101.1415,100.8198,101.0128,17700.0
2015-01-22 12:00:00,109.92,110.02,109.7,109.8,10000.0,101.0312,101.1231,100.829,100.9209,10000.0
2015-01-22 12:10:00,109.77,109.94,109.74,109.77,16100.0,100.8933,101.0496,100.8658,100.8933,16100.0
2015-01-22 12:20:00,109.78,109.94,109.76,109.85,14600.0,100.9025,101.0496,100.8841,100.9669,14600.0
2015-01-22 12:30:00,109.82,109.82,109.69,109.71,17400.0,100.9393,100.9393,100.8198,100.8382,17400.0
2015-01-22 12:40:00,109.73,109.97,109.69,109.95,7600.0,100.8566,101.0772,100.8198,101.0588,7600.0
2015-01-22 12:50:00,110.0,110.03,109.76,109.89,8900.0,101.1047,101.1323,100.8841,101.0036,8900.0
2015-01-22 13:00:00,109.87,110.08,109.81,109.89,11200.0,100.9853,101.1783,100.9301,101.0036,11200.0
2015-01-22 13:10:00,109.88,109.88,109.49,109.59,16600.0,100.9944,100.9944,100.636,100.7279,16600.0
2015-01-22 13:20:00,109.59,109.82,109.59,109.81,16800.0,100.7279,100.9393,100.7279,100.9301,16800.0
2015-01-22 13:30:00,109.83,110.1,109.82,110.08,25700.0,100.9485,101.1967,100.9393,101.1783,25700.0
2015-01-22 13:40:00,110.11,110.32,110.07,110.12,12500.0,101.2058,101.3989,101.1691,101.215,12500.0
2015-01-22 13:50:00,110.12,110.15,109.9,109.93,13200.0,101.215,101.2426,101.0128,101.0404,13200.0
2015-01-22 14:00:00,109.92,109.98,109.7,109.71,5600.0,101.0312,101.0864,100.829,100.8382,5600.0
2015-01-22 14:10:00,109.71,110.05,109.7,109.88,7100.0,100.8382,101.1507,100.829,100.9944,7100.0
2015-01-22 14:20:00,109.93,110.07,109.89,110.04,7500.0,101.0404,101.1691,101.0036,101.1415,7500.0
2015-01-22 14:30:00,110.04,110.4,110.02,110.29,9100.0,101.1415,101.4724,101.1231,101.3713,9100.0
2015-01-22 14:40:00,110.27,110.4,110.19,110.29,13200.0,101.3529,101.4724,101.2794,101.3713,13200.0
2015-01-22 14:50:00,110.28,110.74,110.28,110.67,18500.0,101.3621,101.7849,101.3621,101.7206,18500.0
2015-01-22 15:00:00,110.68,110.86,110.68,110.78,11900.0,101.7298,101.8952,101.7298,101.8217,11900.0
2015-01-22 15:10:00,110.8,110.88,110.58,110.62,17800.0,101.84,101.9136,101.6378,101.6746,17800.0
2015-01-22 15:20:00,110.62,110.62,110.3,110.44,28100.0,101.6746,101.6746,101.3805,101.5092,28100.0
2015-01-22 15:30:00,110.44,110.71,110.4,110.61,19900.0,101.5092,101.7573,101.4724,101.6654,19900.0
2015-01-22 15:40:00,110.62,110.89,110.6,110.82,34800.0,101.6746,101.9228,101.6562,101.8584,34800.0
2015-01-22 15:50:00,110.82,110.97,110.69,110.96,47100.0,101.8584,101.9963,101.7389,101.9871,47100.0
2015-01-23 09:30:00,110.64,110.89,109.77,109.78,4300.0,101.693,101.9228,100.8933,100.9025,4300.0
2015-01-23 09:40:00,109.74,110.08,109.43,109.44,7500.0,100.8658,101.1783,100.5808,100.59,7500.0
2015-01-23 09:50:00,109.43,109.45,108.88,109.12,8400.0,100.5808,100.5992,100.0753,100.2959,8400.0
2015-01-23 10:00:00,109.12,109.91,109.12,109.78,20300.0,100.2959,101.022,100.2959,100.9025,20300.0
2015-01-23 10:10:00,109.81,109.85,109.33,109.4,5300.0,100.9301,100.9669,100.4889,100.5533,5300.0
2015-01-23 10:20:00,109.55,109.89,109.41,109.86,3700.0,100.6911,101.0036,100.5625,100.9761,3700.0
2015-01-23 10:30:00,109.9,110.0,109.69,109.91,9200.0,101.0128,101.1047,100.8198,101.022,9200.0
2015-01-23 10:40:00,109.81,109.98,109.77,109.98,7600.0,100.9301,101.0864,100.8933,101.0864,7600.0
2015-01-23 10:50:00,109.96,110.45,109.86,110.35,4200.0,101.068,101.5183,100.9761,101.4264,4200.0
2015-01-23 11:00:00,110.28,110.43,110.15,110.15,7400.0,101.3621,101.5,101.2426,101.2426,7400.0
2015-01-23 11:10:00,110.18,110.38,110.07,110.38,6600.0,101.2702,101.454,101.1691,101.454,6600.0
2015-01-23 11:20:00,110.41,110.78,110.4,110.78,4100.0,101.4816,101.8217,101.4724,101.8217,4100.0
2015-01-23 11:30:00,110.7,110.88,110.66,110.88,4400.0,101.7481,101.9136,101.7114,101.9136,4400.0
2015-01-23 11:40:00,110.92,111.1,110.85,111.02,3200.0,101.9503,102.1158,101.886,102.0423,3200.0
2015-01-23 11:50:00,110.97,111.02,110.69,110.8,2200.0,101.9963,102.0423,101.7389,101.84,2200.0
2015-01-23 12:00:00,110.72,110.93,110.72,110.93,1500.0,101.7665,101.9595,101.7665,101.9595,1500.0
2015-01-23 12:10:00,110.92,110.98,110.73,110.73,2500.0,101.9503,102.0055,101.7757,101.7757,2500.0
2015-01-23 12:20:00,110.8,110.86,110.8,110.86,800.0,101.84,101.8952,101.84,101.8952,800.0
2015-01-23 12:30:00,110.79,111.12,110.77,111.08,5700.0,101.8309,102.1342,101.8125,102.0974,5700.0
2015-01-23 12:40:00,111.15,111.19,111.06,111.19,6800.0,102.1617,102.1985,102.079,102.1985,6800.0
2015-01-23 12:50:00,111.12,111.2,110.95,110.95,2600.0,102.1342,102.2077,101.9779,101.9779,2600.0
2015-01-23 13:00:00,110.95,111.25,110.95,111.16,17400.0,101.9779,102.2537,101.9779,102.1709,17400.0
2015-01-23 13:10:00,111.12,111.12,110.96,111.02,6400.0,102.1342,102.1342,101.9871,102.0423,6400.0
2015-01-23 13:20:00,111.02,111.02,110.84,110.96,3400.0,102.0423,102.0423,101.8768,101.9871,3400.0
2015-01-23 13:30:00,110.85,111.07,110.84,111.07,2500.0,101.886,102.0882,101.8768,102.0882,2500.0
2015-01-23 13:40:00,111.11,111.23,111.05,111.2,1700.0,102.125,102.2353,102.0698,102.2077,1700.0
2015-01-23 13:50:00,111.19,111.19,110.94,110.94,3100.0,102.1985,102.1985,101.9687,101.9687,3100.0
2015-01-23 14:00:00,110.93,110.95,110.88,110.93,2100.0,101.9595,101.9779,101.9136,101.9595,2100.0
2015-01-23 14:10:00,110.95,110.95,110.6,110.7,4300.0,101.9779,101.9779,101.6562,101.7481,4300.0
2015-01-23 14:20:00,110.7,110.81,110.65,110.7,9000.0,101.7481,101.8492,101.7022,101.7481,9000.0
2015-01-23 14:30:00,110.68,110.71,110.46,110.61,11800.0,101.7298,101.7573,101.5275,101.6654,11800.0
2015-01-23 14:40:00,110.56,110.68,110.46,110.56,4400.0,101.6195,101.7298,101.5275,101.6195,4400.0
2015-01-23 14:50:00,110.52,110.63,110.3,110.3,11800.0,101.5827,101.6838,101.3805,101.3805,11800.0
2015-01-23 15:00:00,110.28,110.28,110.13,110.13,5500.0,101.3621,101.3621,101.2242,101.2242,5500.0
2015-01-23 15:10:00,110.23,110.48,110.22,110.43,5400.0,101.3161,101.5459,101.3069,101.5,5400.0
2015-01-23 15:20:00,110.42,110.47,110.33,110.39,5200.0,101.4908,101.5367,101.4081,101.4632,5200.0
2015-01-23 15:30:00,110.4,110.4,110.2,110.2,15700.0,101.4724,101.4724,101.2886,101.2886,15700.0
2015-01-23 15:40:00,110.19,110.23,109.89,109.97,22600.0,101.2794,101.3161,101.0036,101.0772,22600.0
2015-01-23 15:50:00,109.97,110.01,109.72,109.83,30000.0,101.0772,101.1139,100.8474,100.9485,30000.0
2015-01-26 09:30:00,110.14,110.14,109.2,109.2,7700.0,101.2334,101.2334,100.3694,100.3694,7700.0
2015-01-26 09:40:00,109.46,109.83,108.24,108.5,19200.0,100.6084,100.9485,99.4871,99.726,19200.0
2015-01-26 09:50:00,108.69,109.27,108.69,109.0,9700.0,99.9007,100.4338,99.9007,100.1856,9700.0
2015-01-26 10:00:00,109.17,109.37,108.7,109.33,26900.0,100.3419,100.5257,99.9099,100.4889,26900.0
2015-01-26 10:10:00,109.34,109.66,109.34,109.47,10700.0,100.4981,100.7922,100.4981,100.6176,10700.0
2015-01-26 10:20:00,109.48,109.92,109.48,109.78,9300.0,100.6268,101.0312,100.6268,100.9025,9300.0
2015-01-26 10:30:00,109.78,109.85,109.61,109.75,13400.0,100.9025,100.9669,100.7463,100.875,13400.0
2015-01-26 10:40:00,109.85,109.92,109.7,109.76,11600.0,100.9669,101.0312,100.829,100.8841,11600.0
2015-01-26 10:50:00,109.79,109.88,109.34,109.45,11100.0,100.9117,100.9944,100.4981,100.5992,11100.0
2015-01-26 11:00:00,109.49,109.7,109.12,109.63,14600.0,100.636,100.829,100.2959,100.7647,14600.0
2015-01-26 11:10:00,109.52,109.85,109.4,109.8,14000.0,100.6636,100.9669,100.5533,100.9209,14000.0
2015-01-26 11:20:00,109.9,110.13,109.78,109.98,12300.0,101.0128,101.2242,100.9025,101.0864,12300.0
2015-01-26 11:30:00,110.0,110.42,110.0,110.32,7300.0,101.1047,101.4908,101.1047,101.3989,7300.0
2015-01-26 11:40:00,110.46,110.5,110.37,110.46,4900.0,101.5275,101.5643,101.4448,101.5275,4900.0
2015-01-26 11:50:00,110.43,110.56,110.25,110.25,13900.0,101.5,101.6195,101.3345,101.3345,13900.0
2015-01-26 12:00:00,110.35,110.97,110.35,110.92,5400.0,101.4264,101.9963,101.4264,101.9503,5400.0
2015-01-26 12:10:00,110.87,111.14,110.71,111.14,13900.0,101.9044,102.1526,101.7573,102.1526,13900.0
2015-01-26 12:20:00,111.15,111.17,110.85,110.93,3000.0,102.1617,102.1801,101.886,101.9595,3000.0
2015-01-26 12:30:00,111.02,111.02,110.64,110.9,4100.0,102.0423,102.0423,101.693,101.932,4100.0
2015-01-26 12:40:00,110.91,111.01,110.66,110.66,2900.0,101.9412,102.0331,101.7114,101.7114,2900.0
2015-01-26 12:50:00,110.73,111.39,110.66,111.36,25400.0,101.7757,102.3823,101.7114,102.3548,25400.0
2015-01-26 13:00:00,111.23,111.32,110.8,110.8,3000.0,102.2353,102.318,101.84,101.84,3000.0
2015-01-26 13:10:00,110.85,111.09,110.83,110.95,6000.0,101.886,102.1066,101.8676,101.9779,6000.0
2015-01-26 13:20:00,110.89,111.01,110.75,110.75,3200.0,101.9228,102.0331,101.7941,101.7941,3200.0
2015-01-26 13:30:00,110.8,111.19,110.8,111.04,4200.0,101.84,102.1985,101.84,102.0606,4200.0
2015-01-26 13:40:00,111.08,111.47,111.02,111.47,5900.0,102.0974,102.4559,102.0423,102.4559,5900.0
2015-01-26 13:50:00,111.48,111.52,111.37,111.45,6900.0,102.4651,102.5018,102.364,102.4375,6900.0
2015-01-26 14:00:00,111.48,111.52,111.41,111.51,3600.0,102.4651,102.5018,102.4007,102.4926,3600.0
2015-01-26 14:10:00,111.5,111.61,111.34,111.57,10900.0,102.4834,102.5845,102.3364,102.5478,10900.0
2015-01-26 14:20:00,111.58,111.77,111.56,111.77,9000.0,102.557,102.7316,102.5386,102.7316,9000.0
2015-01-26 14:30:00,111.76,111.93,111.76,111.92,6800.0,102.7224,102.8787,102.7224,102.8695,6800.0
2015-01-26 14:40:00,111.96,112.01,111.86,111.96,8700.0,102.9062,102.9522,102.8143,102.9062,8700.0
2015-01-26 14:50:00,112.0,112.05,111.92,112.02,8900.0,102.943,102.989,102.8695,102.9614,8900.0
2015-01-26 15:00:00,112.02,112.4,111.94,112.36,30500.0,102.9614,103.3107,102.8879,103.2739,30500.0
2015-01-26 15:10:00,112.4,112.41,112.16,112.34,18600.0,103.3107,103.3199,103.0901,103.2555,18600.0
2015-01-26 15:20:00,112.33,112.6,112.33,112.52,18800.0,103.2463,103.4945,103.2463,103.421,18800.0
2015-01-26 15:30:00,112.53,112.53,112.39,112.43,19500.0,103.4301,103.4301,103.3015,103.3382,19500.0
2015-01-26 15:40:00,112.42,112.49,112.36,112.38,27700.0,103.329,103.3934,103.2739,103.2923,27700.0
2015-01-26 15:50:00,112.38,112.58,112.26,112.46,39100.0,103.2923,103.4761,103.182,103.3658,39100.0
2015-01-27 09:30:00,110.95,111.97,110.55,111.81,4900.0,101.9779,102.9154,101.6103,102.7684,4900.0
2015-01-27 09:40:00,111.81,112.15,110.7,110.7,5200.0,102.7684,103.0809,101.7481,101.7481,5200.0
2015-01-27 09:50:00,110.73,110.74,109.22,109.4,14000.0,101.7757,101.7849,100.3878,100.5533,14000.0
2015-01-27 10:00:00,109.34,109.77,109.16,109.62,24500.0,100.4981,100.8933,100.3327,100.7555,24500.0
2015-01-27 10:10:00,109.75,110.07,109.63,110.07,12200.0,100.875,101.1691,100.7647,101.1691,12200.0
2015-01-27 10:20:00,110.1,110.35,109.9,110.21,6000.0,101.1967,101.4264,101.0128,101.2978,6000.0
2015-01-27 10:30:00,110.16,110.17,109.5,109.93,22000.0,101.2518,101.261,100.6452,101.0404,22000.0
2015-01-27 10:40:00,109.9,109.99,109.62,109.79,8100.0,101.0128,101.0955,100.7555,100.9117,8100.0
2015-01-27 10:50:00,109.81,110.42,109.81,110.42,5100.0,100.9301,101.4908,100.9301,101.4908,5100.0
2015-01-27 11:00:00,110.4,110.41,110.15,110.32,9600.0,101.4724,101.4816,101.2426,101.3989,9600.0
2015-01-27 11:10:00,110.32,110.43,110.22,110.25,23800.0,101.3989,101.5,101.3069,101.3345,23800.0
2015-01-27 11:20:00,110.29,110.43,109.94,110.43,28600.0,101.3713,101.5,101.0496,101.5,28600.0
2015-01-27 11:30:00,110.34,110.51,110.32,110.39,4600.0,101.4172,101.5735,101.3989,101.4632,4600.0
2015-01-27 11:40:00,110.45,110.51,110.33,110.49,11000.0,101.5183,101.5735,101.4081,101.5551,11000.0
2015-01-27 11:50:00,110.51,110.92,110.51,110.7,16700.0,101.5735,101.9503,101.5735,101.7481,16700.0
2015-01-27 12:00:00,110.67,110.67,110.3,110.35,4400.0,101.7206,101.7206,101.3805,101.4264,4400.0
2015-01-27 12:10:00,110.3,110.49,110.17,110.39,5100.0,101.3805,101.5551,101.261,101.4632,5100.0
2015-01-27 12:20:00,110.3,110.85,110.21,110.85,3900.0,101.3805,101.886,101.2978,101.886,3900.0
2015-01-27 12:30:00,110.95,111.07,110.86,111.07,6400.0,101.9779,102.0882,101.8952,102.0882,6400.0
2015-01-27 12:40:00,111.05,111.17,110.7,110.7,4600.0,102.0698,102.1801,101.7481,101.7481,4600.0
2015-01-27 12:50:00,110.75,111.04,110.74,111.04,2600.0,101.7941,102.0606,101.7849,102.0606,2600.0
2015-01-27 13:00:00,111.06,111.18,110.93,111.06,6400.0,102.079,102.1893,101.9595,102.079,6400.0
2015-01-27 13:10:00,111.04,111.65,111.03,111.54,3300.0,102.0606,102.6213,102.0514,102.5202,3300.0
2015-01-27 13:20:00,111.59,111.76,111.41,111.5,5900.0,102.5662,102.7224,102.4007,102.4834,5900.0
2015-01-27 13:30:00,111.55,111.58,111.28,111.28,3700.0,102.5294,102.557,102.2812,102.2812,3700.0
2015-01-27 13:40:00,111.36,111.36,111.1,111.14,3800.0,102.3548,102.3548,102.1158,102.1526,3800.0
2015-01-27 13:50:00,111.09,111.12,110.91,110.91,3800.0,102.1066,102.1342,101.9412,101.9412,3800.0
2015-01-27 14:00:00,110.91,111.47,110.91,111.34,5100.0,101.9412,102.4559,101.9412,102.3364,5100.0
2015-01-27 14:10:00,111.32,112.0,111.32,112.0,6000.0,102.318,102.943,102.318,102.943,6000.0
2015-01-27 14:20:00,112.01,112.18,111.91,112.05,7500.0,102.9522,103.1085,102.8603,102.989,7500.0
2015-01-27 14:30:00,111.98,112.07,111.78,112.07,5400.0,102.9246,103.0073,102.7408,103.0073,5400.0
2015-01-27 14:40:00,112.16,112.23,111.89,111.96,17500.0,103.0901,103.1544,102.8419,102.9062,17500.0
2015-01-27 14:50:00,111.92,111.94,111.57,111.65,7800.0,102.8695,102.8879,102.5478,102.6213,7800.0
2015-01-27 15:00:00,111.63,111.86,111.46,111.86,6700.0,102.6029,102.8143,102.4467,102.8143,6700.0
2015-01-27 15:10:00,111.9,112.01,111.73,111.83,6800.0,102.8511,102.9522,102.6948,102.7868,6800.0
2015-01-27 15:20:00,111.82,111.82,111.52,111.6,11300.0,102.7776,102.7776,102.5018,102.5754,11300.0
2015-01-27 15:30:00,111.49,111.79,111.44,111.63,11800.0,102.4742,102.75,102.4283,102.6029,11800.0
2015-01-27 15:40:00,111.63,111.93,111.58,111.68,15900.0,102.6029,102.8787,102.557,102.6489,15900.0
2015-01-27 15:50:00,111.68,111.89,111.51,111.63,39700.0,102.6489,102.8419,102.4926,102.6029,39700.0
2015-01-28 09:30:00,111.79,112.21,111.03,111.9,3500.0,102.75,103.136,102.0514,102.8511,3500.0
2015-01-28 09:40:00,111.25,111.52,110.76,111.27,2800.0,102.2537,102.5018,101.8033,102.272,2800.0
2015-01-28 09:50:00,111.09,111.82,111.07,111.47,10800.0,102.1066,102.7776,102.0882,102.4559,10800.0
2015-01-28 10:00:00,111.45,111.8,111.26,111.64,3400.0,102.4375,102.7592,102.2628,102.6121,3400.0
2015-01-28 10:10:00,111.75,111.8,111.51,111.63,7300.0,102.7132,102.7592,102.4926,102.6029,7300.0
2015-01-28 10:20:00,111.63,111.64,110.94,111.17,24300.0,102.6029,102.6121,101.9687,102.1801,24300.0
2015-01-28 10:30:00,110.89,111.02,110.42,110.79,2300.0,101.9228,102.0423,101.4908,101.8309,2300.0
2015-01-28 10:40:00,110.82,110.97,110.34,110.37,17300.0,101.8584,101.9963,101.4172,101.4448,17300.0
2015-01-28 10:50:00,110.36,110.55,109.86,110.02,9700.0,101.4356,101.6103,100.9761,101.1231,9700.0
2015-01-28 11:00:00,110.1,110.48,109.97,110.21,32600.0,101.1967,101.5459,101.0772,101.2978,32600.0
2015-01-28 11:10:00,110.28,110.28,109.55,109.75,12000.0,101.3621,101.3621,100.6911,100.875,12000.0
2015-01-28 11:20:00,109.73,109.92,109.43,109.85,7800.0,100.8566,101.0312,100.5808,100.9669,7800.0
2015-01-28 11:30:00,109.72,110.18,109.72,110.02,4900.0,100.8474,101.2702,100.8474,101.1231,4900.0
2015-01-28 11:40:00,110.08,110.19,109.98,110.07,2200.0,101.1783,101.2794,101.0864,101.1691,2200.0
2015-01-28 11:50:00,110.08,110.26,109.81,110.15,9800.0,101.1783,101.3437,100.9301,101.2426,9800.0
2015-01-28 12:00:00,110.2,110.48,110.17,110.48,5600.0,101.2886,101.5459,101.261,101.5459,5600.0
2015-01-28 12:10:00,110.45,110.56,110.19,110.49,18100.0,101.5183,101.6195,101.2794,101.5551,18100.0
2015-01-28 12:20:00,110.52,110.86,110.31,110.43,20600.0,101.5827,101.8952,101.3897,101.5,20600.0
2015-01-28 12:30:00,110.52,110.55,110.14,110.14,4600.0,101.5827,101.6103,101.2334,101.2334,4600.0
2015-01-28 12:40:00,110.25,110.38,109.91,109.94,24700.0,101.3345,101.454,101.022,101.0496,24700.0
2015-01-28 12:50:00,109.94,109.99,109.6,109.86,22300.0,101.0496,101.0955,100.7371,100.9761,22300.0
2015-01-28 13:00:00,109.79,109.79,109.5,109.72,6100.0,100.9117,100.9117,100.6452,100.8474,6100.0
2015-01-28 13:10:00,109.59,109.65,109.35,109.48,4600.0,100.7279,100.783,100.5073,100.6268,4600.0
2015-01-28 13:20:00,109.48,109.68,109.41,109.49,4200.0,100.6268,100.8106,100.5625,100.636,4200.0
2015-01-28 13:30:00,109.48,109.54,109.32,109.33,6400.0,100.6268,100.6819,100.4797,100.4889,6400.0
2015-01-28 13:40:00,109.37,109.37,108.78,108.94,7800.0,100.5257,100.5257,99.9834,100.1305,7800.0
2015-01-28 13:50:00,108.94,109.19,108.8,108.8,4900.0,100.1305,100.3602,100.0018,100.0018,4900.0
2015-01-28 14:00:00,108.91,109.65,108.83,108.94,10300.0,100.1029,100.783,100.0294,100.1305,10300.0
2015-01-28 14:10:00,108.92,109.17,108.71,109.02,6100.0,100.1121,100.3419,99.9191,100.204,6100.0
2015-01-28 14:20:00,109.11,109.34,108.84,108.84,9600.0,100.2867,100.4981,100.0385,100.0385,9600.0
2015-01-28 14:30:00,108.91,108.98,108.43,108.76,12000.0,100.1029,100.1672,99.6617,99.965,12000.0
2015-01-28 14:40:00,108.68,109.09,108.58,108.91,9100.0,99.8915,100.2683,99.7996,100.1029,9100.0
2015-01-28 14:50:00,108.88,109.21,108.75,108.87,7600.0,100.0753,100.3786,99.9558,100.0661,7600.0
2015-01-28 15:00:00,108.79,108.93,108.55,108.59,25400.0,99.9926,100.1213,99.772,99.8088,25400.0
2015-01-28 15:10:00,108.59,108.63,108.12,108.19,17200.0,99.8088,99.8455,99.3768,99.4411,17200.0
2015-01-28 15:20:00,108.12,108.39,107.96,108.23,15500.0,99.3768,99.6249,99.2297,99.4779,15500.0
2015-01-28 15:30:00,108.22,108.24,107.74,107.83,17300.0,99.4687,99.4871,99.0275,99.1102,17300.0
2015-01-28 15:40:00,107.82,108.01,107.4,107.98,25800.0,99.101,99.2757,98.715,99.2481,25800.0
2015-01-28 15:50:00,107.92,107.92,107.46,107.55,44100.0,99.1929,99.1929,98.7701,98.8529,44100.0
2015-01-29 09:30:00,107.34,108.05,107.13,107.13,24800.0,98.6598,99.3124,98.4668,98.4668,24800.0
2015-01-29 09:40:00,107.01,107.32,105.75,105.75,26900.0,98.3565,98.6415,97.1984,97.1984,26900.0
2015-01-29 09:50:00,105.69,107.13,105.63,106.91,29900.0,97.1433,98.4668,97.0881,98.2646,29900.0
2015-01-29 10:00:00,106.93,107.72,106.27,107.31,28500.0,98.283,99.0091,97.6764,98.6323,28500.0
2015-01-29 10:10:00,107.35,107.41,106.56,106.98,14600.0,98.669,98.7242,97.9429,98.329,14600.0
2015-01-29 10:20:00,106.92,107.12,106.63,106.86,14100.0,98.2738,98.4576,98.0073,98.2187,14100.0
2015-01-29 10:30:00,106.86,107.16,106.52,106.58,13100.0,98.2187,98.4944,97.9062,97.9613,13100.0
2015-01-29 10:40:00,106.49,106.49,105.41,105.52,10500.0,97.8786,97.8786,96.8859,96.987,10500.0
2015-01-29 10:50:00,105.69,105.87,105.46,105.72,12800.0,97.1433,97.3087,96.9319,97.1708,12800.0
2015-01-29 11:00:00,105.73,105.76,105.32,105.54,11100.0,97.18,97.2076,96.8032,97.0054,11100.0
2015-01-29 11:10:00,105.59,106.04,105.59,105.76,5500.0,97.0514,97.465,97.0514,97.2076,5500.0
2015-01-29 11:20:00,105.72,106.12,105.69,105.92,9500.0,97.1708,97.5385,97.1433,97.3547,9500.0
2015-01-29 11:30:00,105.94,106.34,105.87,106.34,17100.0,97.3731,97.7407,97.3087,97.7407,17100.0
2015-01-29 11:40:00,106.36,106.36,105.83,106.04,61800.0,97.7591,97.7591,97.272,97.465,61800.0
2015-01-29 11:50:00,105.97,106.4,105.95,106.23,26100.0,97.4006,97.7959,97.3822,97.6396,26100.0
2015-01-29 12:00:00,106.27,106.66,106.22,106.54,9100.0,97.6764,98.0348,97.6304,97.9245,9100.0
2015-01-29 12:10:00,106.51,106.66,106.36,106.55,8300.0,97.897,98.0348,97.7591,97.9337,8300.0
2015-01-29 12:20:00,106.55,106.68,106.38,106.52,7900.0,97.9337,98.0532,97.7775,97.9062,7900.0
2015-01-29 12:30:00,106.46,106.61,106.29,106.38,7800.0,97.851,97.9889,97.6948,97.7775,7800.0
2015-01-29 12:40:00,106.44,106.48,106.06,106.25,6800.0,97.8326,97.8694,97.4834,97.658,6800.0
2015-01-29 12:50:00,106.21,106.51,106.04,106.51,8300.0,97.6212,97.897,97.465,97.897,8300.0
2015-01-29 13:00:00,106.44,106.53,106.21,106.32,7800.0,97.8326,97.9153,97.6212,97.7223,7800.0
2015-01-29 13:10:00,106.33,106.51,106.17,106.36,7300.0,97.7315,97.897,97.5845,97.7591,7300.0
2015-01-29 13:20:00,106.29,106.58,106.29,106.58,11200.0,97.6948,97.9613,97.6948,97.9613,11200.0
2015-01-29 13:30:00,106.52,107.17,106.49,107.04,22900.0,97.9062,98.5036,97.8786,98.3841,22900.0
2015-01-29 13:40:00,107.09,107.22,107.0,107.18,11300.0,98.4301,98.5495,98.3473,98.5128,11300.0
2015-01-29 13:50:00,107.21,107.55,107.18,107.44,15800.0,98.5404,98.8529,98.5128,98.7518,15800.0
2015-01-29 14:00:00,107.44,107.87,107.42,107.87,12800.0,98.7518,99.147,98.7334,99.147,12800.0
2015-01-29 14:10:00,107.88,108.68,107.88,108.67,21800.0,99.1562,99.8915,99.1562,99.8823,21800.0
2015-01-29 14:20:00,108.64,108.87,108.56,108.87,9400.0,99.8547,100.0661,99.7812,100.0661,9400.0
2015-01-29 14:30:00,108.88,109.74,108.88,109.49,39900.0,100.0753,100.8658,100.0753,100.636,39900.0
2015-01-29 14:40:00,109.48,109.57,109.23,109.29,26100.0,100.6268,100.7095,100.397,100.4522,26100.0
2015-01-29 14:50:00,109.22,109.53,109.22,109.4,26000.0,100.3878,100.6727,100.3878,100.5533,26000.0
2015-01-29 15:00:00,109.44,110.0,109.44,109.96,17500.0,100.59,101.1047,100.59,101.068,17500.0
2015-01-29 15:10:00,109.97,110.25,109.76,110.22,38200.0,101.0772,101.3345,100.8841,101.3069,38200.0
2015-01-29 15:20:00,110.28,110.8,110.12,110.36,39900.0,101.3621,101.84,101.215,101.4356,39900.0
2015-01-29 15:30:00,110.36,110.7,110.13,110.33,27100.0,101.4356,101.7481,101.2242,101.4081,27100.0
2015-01-29 15:40:00,110.38,110.64,110.12,110.19,38400.0,101.454,101.693,101.215,101.2794,38400.0
2015-01-29 15:50:00,110.13,110.2,109.82,109.98,57800.0,101.2242,101.2886,100.9393,101.0864,57800.0
2015-01-30 09:30:00,109.19,109.19,108.0,108.39,7900.0,100.3602,100.3602,99.2665,99.6249,7900.0
2015-01-30 09:40:00,108.49,109.35,108.37,108.37,10400.0,99.7168,100.5073,99.6066,99.6066,10400.0
2015-01-30 09:50:00,108.47,108.71,108.29,108.51,5800.0,99.6985,99.9191,99.533,99.7352,5800.0
2015-01-30 10:00:00,108.51,108.51,107.61,107.72,6000.0,99.7352,99.7352,98.908,99.0091,6000.0
2015-01-30 10:10:00,107.78,108.01,107.54,108.0,20700.0,99.0643,99.2757,98.8437,99.2665,20700.0
2015-01-30 10:20:00,108.04,108.11,107.79,107.79,5900.0,99.3032,99.3676,99.0735,99.0735,5900.0
2015-01-30 10:30:00,107.77,107.77,107.14,107.22,8800.0,99.0551,99.0551,98.476,98.5495,8800.0
2015-01-30 10:40:00,107.15,107.79,107.13,107.76,9600.0,98.4852,99.0735,98.4668,99.0459,9600.0
2015-01-30 10:50:00,107.6,107.69,107.35,107.59,13200.0,98.8988,98.9815,98.669,98.8896,13200.0
2015-01-30 11:00:00,107.6,107.85,107.33,107.43,23100.0,98.8988,99.1286,98.6507,98.7426,23100.0
2015-01-30 11:10:00,107.42,107.42,106.73,106.87,14000.0,98.7334,98.7334,98.0992,98.2278,14000.0
2015-01-30 11:20:00,106.87,107.46,106.87,107.44,18300.0,98.2278,98.7701,98.2278,98.7518,18300.0
2015-01-30 11:30:00,107.34,107.54,107.3,107.49,11800.0,98.6598,98.8437,98.6231,98.7977,11800.0
2015-01-30 11:40:00,107.53,107.64,107.18,107.5,6500.0,98.8345,98.9356,98.5128,98.8069,6500.0
2015-01-30 11:50:00,107.39,107.69,107.07,107.63,5900.0,98.7058,98.9815,98.4117,98.9264,5900.0
2015-01-30 12:00:00,107.8,108.12,107.68,107.84,28500.0,99.0826,99.3768,98.9723,99.1194,28500.0
2015-01-30 12:10:00,107.83,108.11,107.73,107.98,3600.0,99.1102,99.3676,99.0183,99.2481,3600.0
2015-01-30 12:20:00,107.96,108.17,107.96,108.02,3300.0,99.2297,99.4227,99.2297,99.2849,3300.0
2015-01-30 12:30:00,108.02,108.28,107.94,108.24,6300.0,99.2849,99.5238,99.2113,99.4871,6300.0
2015-01-30 12:40:00,108.24,108.27,108.0,108.13,5600.0,99.4871,99.5146,99.2665,99.386,5600.0
2015-01-30 12:50:00,108.16,108.37,108.0,108.24,7000.0,99.4135,99.6066,99.2665,99.4871,7000.0
2015-01-30 13:00:00,108.21,108.3,108.09,108.26,6800.0,99.4595,99.5422,99.3492,99.5054,6800.0
2015-01-30 13:10:00,108.3,108.31,108.07,108.22,7000.0,99.5422,99.5514,99.3308,99.4687,7000.0
2015-01-30 13:20:00,108.18,108.46,108.1,108.46,5100.0,99.4319,99.6893,99.3584,99.6893,5100.0
2015-01-30 13:30:00,108.38,108.78,108.34,108.37,4900.0,99.6157,99.9834,99.579,99.6066,4900.0
2015-01-30 13:40:00,108.37,108.82,108.26,108.7,4200.0,99.6066,100.0202,99.5054,99.9099,4200.0
2015-01-30 13:50:00,108.75,109.12,108.66,109.0,5300.0,99.9558,100.2959,99.8731,100.1856,5300.0
2015-01-30 14:00:00,108.95,109.16,108.87,109.14,4300.0,100.1396,100.3327,100.0661,100.3143,4300.0
2015-01-30 14:10:00,109.13,109.42,108.95,109.38,4300.0,100.3051,100.5716,100.1396,100.5349,4300.0
2015-01-30 14:20:00,109.5,109.71,109.43,109.71,2700.0,100.6452,100.8382,100.5808,100.8382,2700.0
2015-01-30 14:30:00,109.73,109.94,109.71,109.79,13200.0,100.8566,101.0496,100.8382,100.9117,13200.0
2015-01-30 14:40:00,109.77,109.82,109.29,109.29,12900.0,100.8933,100.9393,100.4522,100.4522,12900.0
2015-01-30 14:50:00,109.28,109.28,108.52,108.57,11200.0,100.443,100.443,99.7444,99.7904,11200.0
2015-01-30 15:00:00,108.61,108.87,108.35,108.49,11500.0,99.8271,100.0661,99.5882,99.7168,11500.0
2015-01-30 15:10:00,108.49,108.81,108.4,108.4,9500.0,99.7168,100.011,99.6341,99.6341,9500.0
2015-01-30 15:20:00,108.37,108.73,108.09,108.61,12100.0,99.6066,99.9374,99.3492,99.8271,12100.0
2015-01-30 15:30:00,108.62,108.8,108.4,108.55,17700.0,99.8363,100.0018,99.6341,99.772,17700.0
2015-01-30 15:40:00,108.51,108.52,108.01,108.01,30100.0,99.7352,99.7444,99.2757,99.2757,30100.0
2015-01-30 15:50:00,108.05,108.06,107.62,107.74,57100.0,99.3124,99.3216,98.9172,99.0275,57100.0
2015-02-02 09:30:00,107.98,109.89,107.98,109.13,11200.0,99.2481,101.0036,99.2481,100.3051,11200.0
2015-02-02 09:40:00,109.7,110.11,109.18,110.01,10000.0,100.829,101.2058,100.351,101.1139,10000.0
2015-02-02 09:50:00,109.9,110.51,109.74,110.24,34500.0,101.0128,101.5735,100.8658,101.3253,34500.0
2015-02-02 10:00:00,110.24,110.31,109.0,109.13,14900.0,101.3253,101.3897,100.1856,100.3051,14900.0
2015-02-02 10:10:00,109.11,109.39,108.85,109.39,13200.0,100.2867,100.5441,100.0477,100.5441,13200.0
2015-02-02 10:20:00,109.46,110.02,109.33,109.96,6600.0,100.6084,101.1231,100.4889,101.068,6600.0
2015-02-02 10:30:00,109.94,110.25,109.59,110.14,7700.0,101.0496,101.3345,100.7279,101.2334,7700.0
2015-02-02 10:40:00,110.22,110.57,110.16,110.37,29800.0,101.3069,101.6286,101.2518,101.4448,29800.0
2015-02-02 10:50:00,110.38,111.05,110.26,111.05,31300.0,101.454,102.0698,101.3437,102.0698,31300.0
2015-02-02 11:00:00,111.05,111.9,110.98,111.74,25400.0,102.0698,102.8511,102.0055,102.704,25400.0
2015-02-02 11:10:00,111.89,112.86,111.83,112.38,21000.0,102.8419,103.7335,102.7868,103.2923,21000.0
2015-02-02 11:20:00,112.25,112.47,111.84,112.47,11400.0,103.1728,103.375,102.7959,103.375,11400.0
2015-02-02 11:30:00,112.38,112.55,111.58,111.59,24700.0,103.2923,103.4485,102.557,102.5662,24700.0
2015-02-02 11:40:00,111.58,111.89,111.25,111.59,16100.0,102.557,102.8419,102.2537,102.5662,16100.0
2015-02-02 11:50:00,111.54,112.2,111.47,112.17,24100.0,102.5202,103.1268,102.4559,103.0993,24100.0
2015-02-02 12:00:00,112.16,112.16,111.47,111.52,4700.0,103.0901,103.0901,102.4559,102.5018,4700.0
2015-02-02 12:10:00,111.53,112.05,111.5,112.05,8500.0,102.511,102.989,102.4834,102.989,8500.0
2015-02-02 12:20:00,112.07,112.11,111.85,111.98,9500.0,103.0073,103.0441,102.8051,102.9246,9500.0
2015-02-02 12:30:00,112.03,112.16,111.81,112.1,6100.0,102.9706,103.0901,102.7684,103.0349,6100.0
2015-02-02 12:40:00,112.27,112.41,111.82,111.83,9200.0,103.1912,103.3199,102.7776,102.7868,9200.0
2015-02-02 12:50:00,111.83,111.88,111.07,111.15,20900.0,102.7868,102.8327,102.0882,102.1617,20900.0
2015-02-02 13:00:00,111.05,111.05,110.02,110.19,20500.0,102.0698,102.0698,101.1231,101.2794,20500.0
2015-02-02 13:10:00,110.23,110.71,110.23,110.52,9900.0,101.3161,101.7573,101.3161,101.5827,9900.0
2015-02-02 13:20:00,110.44,110.99,110.44,110.99,5100.0,101.5092,102.0147,101.5092,102.0147,5100.0
2015-02-02 13:30:00,110.95,111.05,110.54,110.75,15200.0,101.9779,102.0698,101.6011,101.7941,15200.0
2015-02-02 13:40:00,110.71,110.79,110.38,110.39,9400.0,101.7573,101.8309,101.454,101.4632,9400.0
2015-02-02 13:50:00,110.52,110.72,110.39,110.54,8900.0,101.5827,101.7665,101.4632,101.6011,8900.0
2015-02-02 14:00:00,110.52,111.15,110.52,110.99,8000.0,101.5827,102.1617,101.5827,102.0147,8000.0
2015-02-02 14:10:00,110.97,111.73,110.91,111.73,11500.0,101.9963,102.6948,101.9412,102.6948,11500.0
2015-02-02 14:20:00,111.74,112.06,111.7,112.06,14700.0,102.704,102.9982,102.6673,102.9982,14700.0
2015-02-02 14:30:00,112.01,112.22,111.77,112.06,14500.0,102.9522,103.1452,102.7316,102.9982,14500.0
2015-02-02 14:40:00,112.08,112.21,111.93,112.09,10800.0,103.0165,103.136,102.8787,103.0257,10800.0
2015-02-02 14:50:00,112.08,112.34,111.98,112.3,11700.0,103.0165,103.2555,102.9246,103.2187,11700.0
2015-02-02 15:00:00,112.23,112.33,111.89,112.31,9600.0,103.1544,103.2463,102.8419,103.2279,9600.0
2015-02-02 15:10:00,112.27,112.51,112.15,112.17,17500.0,103.1912,103.4118,103.0809,103.0993,17500.0
2015-02-02 15:20:00,112.19,112.69,112.19,112.69,26900.0,103.1176,103.5772,103.1176,103.5772,26900.0
2015-02-02 15:30:00,112.65,113.24,112.62,113.18,40000.0,103.5404,104.0827,103.5129,104.0276,40000.0
2015-02-02 15:40:00,113.24,113.81,113.24,113.41,43100.0,104.0827,104.6066,104.0827,104.239,43100.0
2015-02-02 15:50:00,113.41,113.48,113.19,113.36,59200.0,104.239,104.3033,104.0368,104.193,59200.0
2015-02-03 09:30:00,113.65,114.9,113.45,113.6,9900.0,104.4596,105.6085,104.2758,104.4136,9900.0
2015-02-03 09:40:00,113.64,114.65,113.64,114.19,18100.0,104.4504,105.3787,104.4504,104.9559,18100.0
2015-02-03 09:50:00,114.19,114.3,113.65,113.89,11500.0,104.9559,105.057,104.4596,104.6802,11500.0
2015-02-03 10:00:00,113.72,114.24,113.7,114.18,12700.0,104.5239,105.0019,104.5055,104.9467,12700.0
2015-02-03 10:10:00,114.12,114.17,113.43,113.74,13800.0,104.8916,104.9375,104.2574,104.5423,13800.0
2015-02-03 10:20:00,113.5,114.2,113.5,113.96,16800.0,104.3217,104.9651,104.3217,104.7445,16800.0
2015-02-03 10:30:00,114.16,114.21,113.81,113.81,8400.0,104.9283,104.9743,104.6066,104.6066,8400.0
2015-02-03 10:40:00,113.88,113.95,113.25,113.54,9300.0,104.671,104.7353,104.0919,104.3585,9300.0
2015-02-03 10:50:00,113.54,113.61,113.11,113.22,5400.0,104.3585,104.4228,103.9632,104.0644,5400.0
2015-02-03 11:00:00,113.21,113.58,113.06,113.4,6400.0,104.0552,104.3952,103.9173,104.2298,6400.0
2015-02-03 11:10:00,113.39,113.55,113.25,113.51,3800.0,104.2206,104.3677,104.0919,104.3309,3800.0
2015-02-03 11:20:00,113.53,113.84,113.39,113.42,7200.0,104.3493,104.6342,104.2206,104.2482,7200.0
2015-02-03 11:30:00,113.41,113.85,113.33,113.81,20400.0,104.239,104.6434,104.1655,104.6066,20400.0
2015-02-03 11:40:00,113.87,114.07,113.54,114.07,10000.0,104.6618,104.8456,104.3585,104.8456,10000.0
2015-02-03 11:50:00,114.01,114.06,113.71,113.81,11200.0,104.7905,104.8364,104.5147,104.6066,11200.0
2015-02-03 12:00:00,113.76,113.95,113.66,113.67,11700.0,104.5607,104.7353,104.4688,104.478,11700.0
2015-02-03 12:10:00,113.74,113.95,113.66,113.8,2300.0,104.5423,104.7353,104.4688,104.5974,2300.0
2015-02-03 12:20:00,113.91,113.97,113.71,113.95,2500.0,104.6986,104.7537,104.5147,104.7353,2500.0
2015-02-03 12:30:00,113.87,113.9,113.64,113.81,4700.0,104.6618,104.6894,104.4504,104.6066,4700.0
2015-02-03 12:40:00,113.85,114.06,113.79,113.95,5000.0,104.6434,104.8364,104.5883,104.7353,5000.0
2015-02-03 12:50:00,113.87,114.07,113.71,113.98,4500.0,104.6618,104.8456,104.5147,104.7629,4500.0
2015-02-03 13:00:00,113.88,114.47,113.81,114.33,3700.0,104.671,105.2133,104.6066,105.0846,3700.0
2015-02-03 13:10:00,114.28,114.44,113.9,114.44,6900.0,105.0386,105.1857,104.6894,105.1857,6900.0
2015-02-03 13:20:00,114.44,114.76,114.44,114.59,4900.0,105.1857,105.4798,105.1857,105.3236,4900.0
2015-02-03 13:30:00,114.66,115.0,114.59,115.0,19300.0,105.3879,105.7004,105.3236,105.7004,19300.0
2015-02-03 13:40:00,115.0,115.22,114.92,115.21,5900.0,105.7004,105.9026,105.6269,105.8934,5900.0
2015-02-03 13:50:00,115.21,115.71,115.1,115.59,21800.0,105.8934,106.353,105.7923,106.2427,21800.0
2015-02-03 14:00:00,115.61,115.71,115.21,115.22,5400.0,106.2611,106.353,105.8934,105.9026,5400.0
2015-02-03 14:10:00,115.28,115.56,115.23,115.37,5700.0,105.9578,106.2151,105.9118,106.0405,5700.0
2015-02-03 14:20:00,115.35,115.41,114.8,114.81,21400.0,106.0221,106.0773,105.5166,105.5258,21400.0
2015-02-03 14:30:00,114.87,115.1,114.73,115.1,15300.0,105.5809,105.7923,105.4522,105.7923,15300.0
2015-02-03 14:40:00,115.16,115.42,115.04,115.2,9900.0,105.8475,106.0864,105.7372,105.8842,9900.0
2015-02-03 14:50:00,115.13,115.46,115.03,115.45,9800.0,105.8199,106.1232,105.728,106.114,9800.0
2015-02-03 15:00:00,115.46,115.74,115.43,115.65,10400.0,106.1232,106.3806,106.0956,106.2978,10400.0
2015-02-03 15:10:00,115.59,115.64,115.29,115.34,9000.0,106.2427,106.2887,105.967,106.0129,9000.0
2015-02-03 15:20:00,115.42,115.45,114.89,115.03,34100.0,106.0864,106.114,105.5993,105.728,34100.0
2015-02-03 15:30:00,115.01,115.2,114.78,115.02,28000.0,105.7096,105.8842,105.4982,105.7188,28000.0
2015-02-03 15:40:00,114.96,115.32,114.93,115.21,22600.0,105.6636,105.9945,105.6361,105.8934,22600.0
2015-02-03 15:50:00,115.24,115.33,115.15,115.23,45300.0,105.921,106.0037,105.8383,105.9118,45300.0
2015-02-04 09:30:00,114.19,115.03,114.0,114.21,10300.0,104.9559,105.728,104.7813,104.9743,10300.0
2015-02-04 09:40:00,114.19,115.09,114.18,114.77,10700.0,104.9559,105.7831,104.9467,105.489,10700.0
2015-02-04 09:50:00,115.2,116.05,115.2,115.9,26100.0,105.8842,106.6655,105.8842,106.5276,26100.0
2015-02-04 10:00:00,116.04,116.25,115.11,115.45,26200.0,106.6563,106.8493,105.8015,106.114,26200.0
2015-02-04 10:10:00,115.59,116.02,115.4,115.95,47400.0,106.2427,106.6379,106.0681,106.5736,47400.0
2015-02-04 10:20:00,115.95,116.08,115.73,115.96,15300.0,106.5736,106.6931,106.3714,106.5828,15300.0
2015-02-04 10:30:00,115.95,116.08,115.68,116.06,15100.0,106.5736,106.6931,106.3254,106.6747,15100.0
2015-02-04 10:40:00,116.01,116.53,115.93,116.12,18200.0,106.6287,107.1067,106.5552,106.7298,18200.0
2015-02-04 10:50:00,116.21,116.31,115.87,116.07,22200.0,106.8126,106.9045,106.5001,106.6839,22200.0
2015-02-04 11:00:00,116.03,116.35,115.95,116.28,13200.0,106.6471,106.9412,106.5736,106.8769,13200.0
2015-02-04 11:10:00,116.22,116.43,115.82,116.0,14200.0,106.8218,107.0148,106.4541,106.6195,14200.0
2015-02-04 11:20:00,116.0,116.62,116.0,116.54,12400.0,106.6195,107.1894,106.6195,107.1159,12400.0
2015-02-04 11:30:00,116.53,116.73,116.37,116.73,8000.0,107.1067,107.2905,106.9596,107.2905,8000.0
2015-02-04 11:40:00,116.61,116.8,116.43,116.64,6700.0,107.1802,107.3549,107.0148,107.2078,6700.0
2015-02-04 11:50:00,116.56,116.72,116.4,116.51,7300.0,107.1343,107.2813,106.9872,107.0883,7300.0
2015-02-04 12:00:00,116.48,116.58,116.22,116.49,48700.0,107.0607,107.1526,106.8218,107.0699,48700.0
2015-02-04 12:10:00,116.51,116.72,116.25,116.38,23800.0,107.0883,107.2813,106.8493,106.9688,23800.0
2015-02-04 12:20:00,116.32,116.43,115.75,115.83,17200.0,106.9137,107.0148,106.3898,106.4633,17200.0
2015-02-04 12:30:00,115.75,116.09,115.62,116.09,7500.0,106.3898,106.7023,106.2703,106.7023,7500.0
2015-02-04 12:40:00,116.13,116.13,115.81,116.07,7900.0,106.739,106.739,106.4449,106.6839,7900.0
2015-02-04 12:50:00,116.06,116.24,116.02,116.03,4500.0,106.6747,106.8401,106.6379,106.6471,4500.0
2015-02-04 13:00:00,116.11,116.14,115.94,116.13,17200.0,106.7206,106.7482,106.5644,106.739,17200.0
2015-02-04 13:10:00,116.11,116.14,115.9,116.11,7100.0,106.7206,106.7482,106.5276,106.7206,7100.0
2015-02-04 13:20:00,116.12,116.12,115.84,115.95,11000.0,106.7298,106.7298,106.4725,106.5736,11000.0
2015-02-04 13:30:00,115.98,116.26,115.95,116.24,3400.0,106.6012,106.8585,106.5736,106.8401,3400.0
2015-02-04 13:40:00,116.26,116.26,115.74,115.86,4800.0,106.8585,106.8585,106.3806,106.4909,4800.0
2015-02-04 13:50:00,115.86,115.97,115.66,115.75,13700.0,106.4909,106.592,106.307,106.3898,13700.0
2015-02-04 14:00:00,115.78,115.89,115.48,115.62,9300.0,106.4173,106.5184,106.1416,106.2703,9300.0
2015-02-04 14:10:00,115.62,115.7,115.41,115.51,7600.0,106.2703,106.3438,106.0773,106.1692,7600.0
2015-02-04 14:20:00,115.57,115.61,115.32,115.51,8000.0,106.2243,106.2611,105.9945,106.1692,8000.0
2015-02-04 14:30:00,115.53,115.69,115.37,115.69,7200.0,106.1876,106.3346,106.0405,106.3346,7200.0
2015-02-04 14:40:00,115.67,115.81,115.47,115.79,11300.0,106.3162,106.4449,106.1324,106.4265,11300.0
2015-02-04 14:50:00,115.73,115.95,115.69,115.77,7100.0,106.3714,106.5736,106.3346,106.4081,7100.0
2015-02-04 15:00:00,115.74,115.79,115.51,115.68,8100.0,106.3806,106.4265,106.1692,106.3254,8100.0
2015-02-04 15:10:00,115.68,115.76,115.5,115.75,7800.0,106.3254,106.399,106.16,106.3898,7800.0
2015-02-04 15:20:00,115.64,116.14,115.61,116.14,10300.0,106.2887,106.7482,106.2611,106.7482,10300.0
2015-02-04 15:30:00,116.24,116.36,115.95,116.01,24100.0,106.8401,106.9504,106.5736,106.6287,24100.0
2015-02-04 15:40:00,115.97,116.04,114.98,115.19,32000.0,106.592,106.6563,105.682,105.875,32000.0
2015-02-04 15:50:00,115.19,115.22,114.84,115.02,69500.0,105.875,105.9026,105.5533,105.7188,69500.0
2015-02-05 09:30:00,115.64,118.48,114.9,118.46,54700.0,106.2887,108.899,105.6085,108.8806,54700.0
2015-02-05 09:40:00,118.32,119.06,117.92,119.0,13000.0,108.7519,109.4321,108.3843,109.3769,13000.0
2015-02-05 09:50:00,119.11,119.2,117.92,118.24,22400.0,109.478,109.5608,108.3843,108.6784,22400.0
2015-02-05 10:00:00,118.25,118.26,117.53,117.53,20200.0,108.6876,108.6968,108.0258,108.0258,20200.0
2015-02-05 10:10:00,117.45,117.45,116.5,116.81,49100.0,107.9523,107.9523,107.0791,107.364,49100.0
2015-02-05 10:20:00,116.82,117.02,116.76,116.91,44800.0,107.3732,107.5571,107.3181,107.456,44800.0
2015-02-05 10:30:00,116.96,117.0,116.53,116.9,57000.0,107.5019,107.5387,107.1067,107.4468,57000.0
2015-02-05 10:40:00,116.97,117.11,116.77,116.95,22800.0,107.5111,107.6398,107.3273,107.4927,22800.0
2015-02-05 10:50:00,117.04,117.11,116.76,116.77,32100.0,107.5754,107.6398,107.3181,107.3273,32100.0
2015-02-05 11:00:00,116.69,116.88,116.52,116.75,21300.0,107.2537,107.4284,107.0975,107.3089,21300.0
2015-02-05 11:10:00,116.75,116.9,116.51,116.6,8500.0,107.3089,107.4468,107.0883,107.171,8500.0
2015-02-05 11:20:00,116.68,116.79,116.49,116.57,13900.0,107.2446,107.3457,107.0699,107.1434,13900.0
2015-02-05 11:30:00,116.71,116.82,116.61,116.63,118800.0,107.2721,107.3732,107.1802,107.1986,118800.0
2015-02-05 11:40:00,116.72,116.89,116.57,116.89,16000.0,107.2813,107.4376,107.1434,107.4376,16000.0
2015-02-05 11:50:00,116.91,117.3,116.79,117.3,11500.0,107.456,107.8144,107.3457,107.8144,11500.0
2015-02-05 12:00:00,117.29,117.44,117.16,117.33,7000.0,107.8052,107.9431,107.6857,107.842,7000.0
2015-02-05 12:10:00,117.39,117.74,117.34,117.51,9600.0,107.8971,108.2188,107.8512,108.0074,9600.0
2015-02-05 12:20:00,117.54,117.84,117.52,117.79,11500.0,108.035,108.3107,108.0166,108.2648,11500.0
2015-02-05 12:30:00,117.75,117.98,117.75,117.96,11300.0,108.228,108.4394,108.228,108.421,11300.0
2015-02-05 12:40:00,117.96,118.08,117.89,117.95,13000.0,108.421,108.5313,108.3567,108.4119,13000.0
2015-02-05 12:50:00,117.96,118.04,117.73,117.85,8500.0,108.421,108.4946,108.2096,108.3199,8500.0
2015-02-05 13:00:00,117.84,117.9,117.73,117.9,12900.0,108.3107,108.3659,108.2096,108.3659,12900.0
2015-02-05 13:10:00,117.92,118.82,117.92,118.64,24700.0,108.3843,109.2115,108.3843,109.0461,24700.0
2015-02-05 13:20:00,118.73,119.08,118.71,119.02,10500.0,109.1288,109.4505,109.1104,109.3953,10500.0
2015-02-05 13:30:00,119.03,119.09,118.85,118.95,14100.0,109.4045,109.4597,109.2391,109.331,14100.0
2015-02-05 13:40:00,118.99,119.08,118.73,118.87,6600.0,109.3678,109.4505,109.1288,109.2575,6600.0
2015-02-05 13:50:00,118.89,119.11,118.46,118.46,7900.0,109.2758,109.478,108.8806,108.8806,7900.0
2015-02-05 14:00:00,118.5,118.55,118.16,118.16,5700.0,108.9174,108.9633,108.6049,108.6049,5700.0
2015-02-05 14:10:00,118.19,118.27,118.03,118.04,12400.0,108.6324,108.706,108.4854,108.4946,12400.0
2015-02-05 14:20:00,118.02,118.06,117.61,117.86,11000.0,108.4762,108.513,108.0993,108.3291,11000.0
2015-02-05 14:30:00,117.9,117.9,117.3,117.67,39700.0,108.3659,108.3659,107.8144,108.1545,39700.0
2015-02-05 14:40:00,117.69,117.74,117.48,117.7,10200.0,108.1729,108.2188,107.9799,108.1821,10200.0
2015-02-05 14:50:00,117.57,117.8,117.56,117.69,7900.0,108.0626,108.274,108.0534,108.1729,7900.0
2015-02-05 15:00:00,117.66,117.8,117.51,117.67,22000.0,108.1453,108.274,108.0074,108.1545,22000.0
2015-02-05 15:10:00,117.68,117.69,117.36,117.69,14600.0,108.1637,108.1729,107.8696,108.1729,14600.0
2015-02-05 15:20:00,117.66,117.78,117.61,117.78,15600.0,108.1453,108.2556,108.0993,108.2556,15600.0
2015-02-05 15:30:00,117.78,117.86,117.6,117.66,34400.0,108.2556,108.3291,108.0902,108.1453,34400.0
2015-02-05 15:40:00,117.68,117.7,117.47,117.51,26400.0,108.1637,108.1821,107.9707,108.0074,26400.0
2015-02-05 15:50:00,117.52,117.73,117.4,117.63,154300.0,108.0166,108.2096,107.9063,108.1177,154300.0
2015-02-06 09:30:00,117.51,118.48,117.43,118.18,15800.0,108.0074,108.899,107.9339,108.6233,15800.0
2015-02-06 09:40:00,118.21,118.94,117.93,118.01,24700.0,108.6508,109.3218,108.3935,108.467,24700.0
2015-02-06 09:50:00,117.94,118.0,117.76,117.86,9900.0,108.4027,108.4578,108.2372,108.3291,9900.0
2015-02-06 10:00:00,117.8,118.0,117.77,117.9,95600.0,108.274,108.4578,108.2464,108.3659,95600.0
2015-02-06 10:10:00,117.86,118.05,117.75,117.92,33300.0,108.3291,108.5038,108.228,108.3843,33300.0
2015-02-06 10:20:00,117.95,118.1,117.87,117.95,29400.0,108.4119,108.5497,108.3383,108.4119,29400.0
2015-02-06 10:30:00,117.95,118.29,117.95,118.2,8100.0,108.4119,108.7244,108.4119,108.6416,8100.0
2015-02-06 10:40:00,118.3,118.32,118.05,118.3,10400.0,108.7336,108.7519,108.5038,108.7336,10400.0
2015-02-06 10:50:00,118.28,118.41,118.17,118.41,8400.0,108.7152,108.8347,108.6141,108.8347,8400.0
2015-02-06 11:00:00,118.42,118.5,118.24,118.41,7000.0,108.8438,108.9174,108.6784,108.8347,7000.0
2015-02-06 11:10:00,118.46,118.5,118.27,118.33,6400.0,108.8806,108.9174,108.706,108.7611,6400.0
2015-02-06 11:20:00,118.37,118.91,118.33,118.91,9400.0,108.7979,109.2942,108.7611,109.2942,9400.0
2015-02-06 11:30:00,118.73,118.88,118.26,118.53,35200.0,109.1288,109.2666,108.6968,108.945,35200.0
2015-02-06 11:40:00,118.58,118.98,118.58,118.9,7400.0,108.9909,109.3586,108.9909,109.285,7400.0
2015-02-06 11:50:00,118.85,119.06,118.81,119.01,12600.0,109.2391,109.4321,109.2023,109.3861,12600.0
2015-02-06 12:00:00,118.93,119.01,118.84,118.96,6500.0,109.3126,109.3861,109.2299,109.3402,6500.0
2015-02-06 12:10:00,118.96,118.96,118.65,118.66,10200.0,109.3402,109.3402,109.0552,109.0644,10200.0
2015-02-06 12:20:00,118.69,118.74,118.55,118.55,10600.0,109.092,109.138,108.9633,108.9633,10600.0
2015-02-06 12:30:00,118.54,118.57,118.47,118.52,5200.0,108.9541,108.9817,108.8898,108.9358,5200.0
2015-02-06 12:40:00,118.53,118.56,118.11,118.29,11400.0,108.945,108.9725,108.5589,108.7244,11400.0
2015-02-06 12:50:00,118.33,118.41,118.11,118.33,3900.0,108.7611,108.8347,108.5589,108.7611,3900.0
2015-02-06 13:00:00,118.39,118.44,118.13,118.28,5800.0,108.8163,108.8622,108.5773,108.7152,5800.0
2015-02-06 13:10:00,118.26,118.26,117.84,117.89,10700.0,108.6968,108.6968,108.3107,108.3567,10700.0
2015-02-06 13:20:00,117.98,117.98,117.43,117.7,7700.0,108.4394,108.4394,107.9339,108.1821,7700.0
2015-02-06 13:30:00,117.7,117.72,117.36,117.61,12300.0,108.1821,108.2005,107.8696,108.0993,12300.0
2015-02-06 13:40:00,117.62,117.99,117.61,117.98,12300.0,108.1085,108.4486,108.0993,108.4394,12300.0
2015-02-06 13:50:00,118.0,118.13,117.97,118.0,5000.0,108.4578,108.5773,108.4302,108.4578,5000.0
2015-02-06 14:00:00,117.99,118.11,117.89,117.91,4400.0,108.4486,108.5589,108.3567,108.3751,4400.0
2015-02-06 14:10:00,117.84,118.34,117.75,118.23,13900.0,108.3107,108.7703,108.228,108.6692,13900.0
2015-02-06 14:20:00,118.23,118.41,118.18,118.36,12800.0,108.6692,108.8347,108.6233,108.7887,12800.0
2015-02-06 14:30:00,118.36,118.46,118.28,118.38,27100.0,108.7887,108.8806,108.7152,108.8071,27100.0
2015-02-06 14:40:00,118.36,118.57,118.09,118.25,41600.0,108.7887,108.9817,108.5405,108.6876,41600.0
2015-02-06 14:50:00,118.25,118.25,118.14,118.2,7200.0,108.6876,108.6876,108.5865,108.6416,7200.0
2015-02-06 15:00:00,118.17,118.25,117.92,118.25,11900.0,108.6141,108.6876,108.3843,108.6876,11900.0
2015-02-06 15:10:00,118.24,118.25,118.02,118.02,23200.0,108.6784,108.6876,108.4762,108.4762,23200.0
2015-02-06 15:20:00,118.02,118.15,117.91,118.05,27800.0,108.4762,108.5957,108.3751,108.5038,27800.0
2015-02-06 15:30:00,117.95,118.1,117.8,117.85,42500.0,108.4119,108.5497,108.274,108.3199,42500.0
2015-02-06 15:40:00,117.93,118.0,117.81,117.92,34400.0,108.3935,108.4578,108.2832,108.3843,34400.0
2015-02-06 15:50:00,117.92,117.97,117.8,117.9,88700.0,108.3843,108.4302,108.274,108.3659,88700.0
2015-02-09 09:30:00,118.07,118.72,117.48,118.24,19000.0,108.5222,109.1196,107.9799,108.6784,19000.0
2015-02-09 09:40:00,118.29,118.29,117.49,117.6,64200.0,108.7244,108.7244,107.9891,108.0902,64200.0
2015-02-09 09:50:00,117.77,118.43,117.77,118.08,9800.0,108.2464,108.853,108.2464,108.5313,9800.0
2015-02-09 10:00:00,118.11,118.18,117.9,117.93,7800.0,108.5589,108.6233,108.3659,108.3935,7800.0
2015-02-09 10:10:00,117.89,118.06,117.66,117.99,19200.0,108.3567,108.513,108.1453,108.4486,19200.0
2015-02-09 10:20:00,117.93,117.93,117.28,117.47,25700.0,108.3935,108.3935,107.796,107.9707,25700.0
2015-02-09 10:30:00,117.31,118.0,117.22,117.79,63300.0,107.8236,108.4578,107.7409,108.2648,63300.0
2015-02-09 10:40:00,117.77,118.31,117.71,118.31,25500.0,108.2464,108.7427,108.1913,108.7427,25500.0
2015-02-09 10:50:00,118.31,118.49,118.17,118.27,17900.0,108.7427,108.9082,108.6141,108.706,17900.0
2015-02-09 11:00:00,118.29,119.0,118.27,119.0,18700.0,108.7244,109.3769,108.706,109.3769,18700.0
2015-02-09 11:10:00,118.99,119.66,118.86,119.63,23400.0,109.3678,109.9836,109.2483,109.956,23400.0
2015-02-09 11:20:00,119.63,119.86,119.38,119.63,20800.0,109.956,110.1674,109.7262,109.956,20800.0
2015-02-09 11:30:00,119.64,119.64,119.13,119.62,28300.0,109.9652,109.9652,109.4964,109.9468,28300.0
2015-02-09 11:40:00,119.57,119.62,119.09,119.09,12000.0,109.9009,109.9468,109.4597,109.4597,12000.0
2015-02-09 11:50:00,119.14,119.41,118.95,119.31,20200.0,109.5056,109.7538,109.331,109.6619,20200.0
2015-02-09 12:00:00,119.23,119.98,119.23,119.96,17300.0,109.5883,110.2777,109.5883,110.2593,17300.0
2015-02-09 12:10:00,119.98,120.07,119.78,119.86,14900.0,110.2777,110.3604,110.0939,110.1674,14900.0
2015-02-09 12:20:00,119.97,120.05,119.86,120.05,13900.0,110.2685,110.342,110.1674,110.342,13900.0
2015-02-09 12:30:00,120.01,120.42,120.01,120.29,12900.0,110.3053,110.6821,110.3053,110.5626,12900.0
2015-02-09 12:40:00,120.29,120.36,120.09,120.31,10600.0,110.5626,110.627,110.3788,110.581,10600.0
2015-02-09 12:50:00,120.2,120.42,120.14,120.29,9600.0,110.4799,110.6821,110.4248,110.5626,9600.0
2015-02-09 13:00:00,120.29,120.33,120.09,120.26,7700.0,110.5626,110.5994,110.3788,110.5351,7700.0
2015-02-09 13:10:00,120.24,120.25,119.63,119.85,22200.0,110.5167,110.5259,109.956,110.1582,22200.0
2015-02-09 13:20:00,119.82,119.84,119.39,119.6,20300.0,110.1306,110.149,109.7354,109.9284,20300.0
2015-02-09 13:30:00,119.5,119.61,118.92,118.97,18100.0,109.8365,109.9376,109.3034,109.3494,18100.0
2015-02-09 13:40:00,118.94,119.14,118.9,119.05,11200.0,109.3218,109.5056,109.285,109.4229,11200.0
2015-02-09 13:50:00,119.1,119.73,119.0,119.65,9600.0,109.4689,110.0479,109.3769,109.9744,9600.0
2015-02-09 14:00:00,119.64,119.84,119.57,119.84,8500.0,109.9652,110.149,109.9009,110.149,8500.0
2015-02-09 14:10:00,119.84,120.05,119.74,119.92,31800.0,110.149,110.342,110.0571,110.2225,31800.0
2015-02-09 14:20:00,119.96,120.05,119.78,120.05,12900.0,110.2593,110.342,110.0939,110.342,12900.0
2015-02-09 14:30:00,120.1,120.44,120.1,120.38,13500.0,110.388,110.7005,110.388,110.6454,13500.0
2015-02-09 14:40:00,120.31,120.31,119.74,119.93,26200.0,110.581,110.581,110.0571,110.2317,26200.0
2015-02-09 14:50:00,119.87,120.04,119.83,119.88,23600.0,110.1766,110.3328,110.1398,110.1858,23600.0
2015-02-09 15:00:00,119.83,119.9,119.37,119.37,24600.0,110.1398,110.2042,109.717,109.717,24600.0
2015-02-09 15:10:00,119.38,119.39,118.99,118.99,31100.0,109.7262,109.7354,109.3678,109.3678,31100.0
2015-02-09 15:20:00,119.0,119.58,118.97,119.54,23800.0,109.3769,109.91,109.3494,109.8733,23800.0
2015-02-09 15:30:00,119.55,119.58,119.27,119.51,40500.0,109.8825,109.91,109.6251,109.8457,40500.0
2015-02-09 15:40:00,119.51,119.76,119.36,119.36,49800.0,109.8457,110.0755,109.7078,109.7078,49800.0
2015-02-09 15:50:00,119.35,119.37,119.12,119.23,73800.0,109.6986,109.717,109.4872,109.5883,73800.0
2015-02-10 09:30:00,128.51,135.47,128.37,132.44,473900.0,118.1179,124.5151,117.9892,121.7301,473900.0
2015-02-10 09:40:00,132.44,135.35,132.0,134.61,256400.0,121.7301,124.4048,121.3257,123.7246,256400.0
2015-02-10 09:50:00,134.57,135.33,132.63,133.32,157000.0,123.6879,124.3864,121.9047,122.5389,157000.0
2015-02-10 10:00:00,133.32,135.0,133.04,135.0,70500.0,122.5389,124.0831,122.2816,124.0831,70500.0
2015-02-10 10:10:00,134.76,135.0,134.25,134.88,121500.0,123.8625,124.0831,123.3937,123.9728,121500.0
2015-02-10 10:20:00,134.92,134.92,132.94,133.28,67700.0,124.0096,124.0096,122.1897,122.5022,67700.0
2015-02-10 10:30:00,133.15,133.31,131.56,131.99,124400.0,122.3827,122.5298,120.9213,121.3165,124400.0
2015-02-10 10:40:00,131.83,132.34,130.77,131.1,71700.0,121.1694,121.6382,120.1952,120.4985,71700.0
2015-02-10 10:50:00,131.08,131.99,130.4,131.68,175500.0,120.4801,121.3165,119.8551,121.0316,175500.0
2015-02-10 11:00:00,131.68,132.4,131.16,132.24,58800.0,121.0316,121.6933,120.5536,121.5463,58800.0
2015-02-10 11:10:00,132.42,133.0,131.7,131.75,82900.0,121.7117,122.2448,121.0499,121.0959,82900.0
2015-02-10 11:20:00,131.7,132.25,131.61,132.06,74600.0,121.0499,121.5555,120.9672,121.3808,74600.0
2015-02-10 11:30:00,132.07,132.13,131.18,131.57,24500.0,121.39,121.4452,120.572,120.9305,24500.0
2015-02-10 11:40:00,131.57,132.56,131.57,131.97,32200.0,120.9305,121.8404,120.9305,121.2981,32200.0
2015-02-10 11:50:00,131.87,132.05,131.7,131.84,18700.0,121.2062,121.3716,121.0499,121.1786,18700.0
2015-02-10 12:00:00,131.9,131.9,130.11,130.8,36000.0,121.2338,121.2338,119.5885,120.2227,36000.0
2015-02-10 12:10:00,130.99,132.23,130.8,131.97,53300.0,120.3974,121.5371,120.2227,121.2981,53300.0
2015-02-10 12:20:00,131.94,132.62,131.92,132.11,34000.0,121.2705,121.8956,121.2522,121.4268,34000.0
2015-02-10 12:30:00,132.12,132.13,130.75,130.96,28000.0,121.436,121.4452,120.1768,120.3698,28000.0
2015-02-10 12:40:00,130.92,131.61,130.35,131.06,40300.0,120.333,120.9672,119.8091,120.4617,40300.0
2015-02-10 12:50:00,131.07,131.8,130.96,131.53,25000.0,120.4709,121.1419,120.3698,120.8937,25000.0
2015-02-10 13:00:00,131.54,131.73,131.31,131.43,16100.0,120.9029,121.0775,120.6915,120.8018,16100.0
2015-02-10 13:10:00,131.27,131.5,131.1,131.37,31800.0,120.6547,120.8661,120.4985,120.7466,31800.0
2015-02-10 13:20:00,131.37,131.5,131.22,131.47,25100.0,120.7466,120.8661,120.6088,120.8385,25100.0
2015-02-10 13:30:00,131.42,131.85,131.37,131.57,60700.0,120.7926,121.1878,120.7466,120.9305,60700.0
2015-02-10 13:40:00,131.57,131.9,130.91,131.9,50000.0,120.9305,121.2338,120.3238,121.2338,50000.0
2015-02-10 13:50:00,131.9,133.29,131.84,133.16,66600.0,121.2338,122.5114,121.1786,122.3919,66600.0
2015-02-10 14:00:00,132.98,133.64,132.8,133.62,37200.0,122.2264,122.8331,122.061,122.8147,37200.0
2015-02-10 14:10:00,133.57,133.64,132.97,133.23,43600.0,122.7687,122.8331,122.2172,122.4562,43600.0
2015-02-10 14:20:00,133.2,134.05,133.2,134.0,76700.0,122.4286,123.2099,122.4286,123.164,76700.0
2015-02-10 14:30:00,133.96,135.8,133.96,135.35,129100.0,123.1272,124.8184,123.1272,124.4048,129100.0
2015-02-10 14:40:00,135.35,136.7,134.98,135.42,114800.0,124.4048,125.6456,124.0647,124.4691,114800.0
2015-02-10 14:50:00,135.37,135.45,133.88,134.15,78100.0,124.4232,124.4967,123.0537,123.3018,78100.0
2015-02-10 15:00:00,134.15,134.31,133.22,133.64,53900.0,123.3018,123.4489,122.447,122.8331,53900.0
2015-02-10 15:10:00,133.69,133.76,132.76,133.25,54200.0,122.879,122.9434,122.0242,122.4746,54200.0
2015-02-10 15:20:00,133.24,135.1,133.11,135.1,69000.0,122.4654,124.175,122.3459,124.175,69000.0
2015-02-10 15:30:00,135.15,135.98,134.81,135.94,109300.0,124.221,124.9838,123.9085,124.9471,109300.0
2015-02-10 15:40:00,135.94,135.98,135.14,135.76,197700.0,124.9471,124.9838,124.2118,124.7816,197700.0
2015-02-10 15:50:00,135.76,138.09,135.37,137.68,320400.0,124.7816,126.9232,124.4232,126.5464,320400.0
2015-02-11 09:30:00,137.61,141.76,137.52,141.16,177000.0,126.482,130.2964,126.3993,129.745,177000.0
2015-02-11 09:40:00,141.03,142.35,140.65,141.99,77300.0,129.6255,130.8387,129.2762,130.5078,77300.0
2015-02-11 09:50:00,142.0,143.25,141.82,142.77,80200.0,130.517,131.6659,130.3516,131.2248,80200.0
2015-02-11 10:00:00,142.77,142.97,141.85,142.57,88500.0,131.2248,131.4086,130.3792,131.0409,88500.0
2015-02-11 10:10:00,142.6,142.81,141.22,141.79,97700.0,131.0685,131.2615,129.8001,130.324,97700.0
2015-02-11 10:20:00,141.81,142.18,141.12,142.15,42900.0,130.3424,130.6825,129.7082,130.6549,42900.0
2015-02-11 10:30:00,142.18,142.18,141.35,141.64,31400.0,130.6825,130.6825,129.9196,130.1861,31400.0
2015-02-11 10:40:00,141.56,142.02,141.13,141.27,32400.0,130.1126,130.5354,129.7174,129.8461,32400.0
2015-02-11 10:50:00,141.37,142.29,141.31,142.03,35600.0,129.938,130.7836,129.8828,130.5446,35600.0
2015-02-11 11:00:00,141.94,142.15,141.46,141.62,21500.0,130.4619,130.6549,130.0207,130.1678,21500.0
2015-02-11 11:10:00,141.65,142.58,141.57,142.51,43600.0,130.1953,131.0501,130.1218,130.9858,43600.0
2015-02-11 11:20:00,142.46,142.81,142.31,142.75,37800.0,130.9398,131.2615,130.802,131.2064,37800.0
2015-02-11 11:30:00,142.78,143.72,142.6,143.06,80700.0,131.234,132.0979,131.0685,131.4913,80700.0
2015-02-11 11:40:00,143.0,143.29,142.57,143.29,46500.0,131.4362,131.7027,131.0409,131.7027,46500.0
2015-02-11 11:50:00,143.33,144.09,143.33,143.84,67100.0,131.7395,132.438,131.7395,132.2082,67100.0
2015-02-11 12:00:00,143.79,144.66,143.74,144.5,56600.0,132.1623,132.9619,132.1163,132.8149,56600.0
2015-02-11 12:10:00,144.5,144.64,144.06,144.2,45500.0,132.8149,132.9435,132.4104,132.5391,45500.0
2015-02-11 12:20:00,144.14,144.15,143.14,143.37,28200.0,132.484,132.4932,131.5648,131.7762,28200.0
2015-02-11 12:30:00,143.44,143.67,143.21,143.21,35800.0,131.8406,132.052,131.6292,131.6292,35800.0
2015-02-11 12:40:00,143.22,143.24,142.3,142.46,66000.0,131.6384,131.6568,130.7928,130.9398,66000.0
2015-02-11 12:50:00,142.42,142.98,142.1,142.33,53700.0,130.9031,131.4178,130.6089,130.8203,53700.0
2015-02-11 13:00:00,142.29,142.29,141.13,141.45,40900.0,130.7836,130.7836,129.7174,130.0115,40900.0
2015-02-11 13:10:00,141.45,142.59,141.27,142.41,109500.0,130.0115,131.0593,129.8461,130.8939,109500.0
2015-02-11 13:20:00,142.41,142.63,141.85,142.12,34100.0,130.8939,131.0961,130.3792,130.6273,34100.0
2015-02-11 13:30:00,142.13,142.5,142.08,142.32,47400.0,130.6365,130.9766,130.5906,130.8111,47400.0
2015-02-11 13:40:00,142.31,142.44,141.43,141.45,24800.0,130.802,130.9214,129.9931,130.0115,24800.0
2015-02-11 13:50:00,141.43,142.38,141.34,142.28,53000.0,129.9931,130.8663,129.9104,130.7744,53000.0
2015-02-11 14:00:00,142.27,142.27,141.76,142.01,35200.0,130.7652,130.7652,130.2964,130.5262,35200.0
2015-02-11 14:10:00,141.98,142.04,141.9,141.94,21100.0,130.4986,130.5538,130.4251,130.4619,21100.0
2015-02-11 14:20:00,141.93,142.08,141.83,141.95,49600.0,130.4527,130.5906,130.3608,130.4711,49600.0
2015-02-11 14:30:00,141.92,142.16,141.58,141.98,59200.0,130.4435,130.6641,130.131,130.4986,59200.0
2015-02-11 14:40:00,141.95,142.16,141.88,142.03,36200.0,130.4711,130.6641,130.4067,130.5446,36200.0
2015-02-11 14:50:00,142.03,142.54,141.9,142.02,43400.0,130.5446,131.0134,130.4251,130.5354,43400.0
2015-02-11 15:00:00,141.97,142.81,141.97,142.63,56400.0,130.4895,131.2615,130.4895,131.0961,56400.0
2015-02-11 15:10:00,142.63,143.13,142.12,142.31,79900.0,131.0961,131.5556,130.6273,130.802,79900.0
2015-02-11 15:20:00,142.34,142.37,141.64,141.7,119700.0,130.8295,130.8571,130.1861,130.2413,119700.0
2015-02-11 15:30:00,141.63,141.78,140.37,140.48,100000.0,130.1769,130.3148,129.0188,129.1199,100000.0
2015-02-11 15:40:00,140.48,140.67,139.55,139.7,113900.0,129.1199,129.2946,128.2651,128.403,113900.0
2015-02-11 15:50:00,139.78,140.26,139.57,140.05,177400.0,128.4765,128.9177,128.2835,128.7247,177400.0
2015-02-12 09:30:00,140.13,141.0,140.13,140.72,66500.0,128.7982,129.5979,128.7982,129.3405,66500.0
2015-02-12 09:40:00,140.65,140.96,140.3,140.3,38900.0,129.2762,129.5611,128.9545,128.9545,38900.0
2015-02-12 09:50:00,140.51,140.83,140.18,140.31,54600.0,129.1475,129.4416,128.8442,128.9637,54600.0
2015-02-12 10:00:00,140.22,140.39,140.0,140.05,67300.0,128.881,129.0372,128.6788,128.7247,67300.0
2015-02-12 10:10:00,140.01,140.39,140.0,140.01,68100.0,128.688,129.0372,128.6788,128.688,68100.0
2015-02-12 10:20:00,140.0,140.66,139.87,140.38,122600.0,128.6788,129.2854,128.5593,129.028,122600.0
2015-02-12 10:30:00,140.3,140.3,139.55,139.81,54100.0,128.9545,128.9545,128.2651,128.5041,54100.0
2015-02-12 10:40:00,139.87,140.33,139.49,139.68,37700.0,128.5593,128.9821,128.21,128.3846,37700.0
2015-02-12 10:50:00,139.76,140.32,139.74,140.12,29000.0,128.4582,128.9729,128.4398,128.7891,29000.0
2015-02-12 11:00:00,140.05,140.32,139.91,140.3,47900.0,128.7247,128.9729,128.596,128.9545,47900.0
2015-02-12 11:10:00,140.28,141.44,140.25,141.09,83300.0,128.9361,130.0023,128.9085,129.6806,83300.0
2015-02-12 11:20:00,141.1,141.26,140.62,140.67,37400.0,129.6898,129.8369,129.2486,129.2946,37400.0
2015-02-12 11:30:00,140.68,140.79,140.18,140.23,42900.0,129.3038,129.4049,128.8442,128.8902,42900.0
2015-02-12 11:40:00,140.26,140.31,139.92,140.05,25600.0,128.9177,128.9637,128.6052,128.7247,25600.0
2015-02-12 11:50:00,140.0,140.17,139.7,140.0,39500.0,128.6788,128.835,128.403,128.6788,39500.0
2015-02-12 12:00:00,140.05,140.1,139.29,139.35,70600.0,128.7247,128.7707,128.0262,128.0813,70600.0
2015-02-12 12:10:00,139.27,139.45,138.48,139.35,60700.0,128.0078,128.1732,127.2817,128.0813,60700.0
2015-02-12 12:20:00,139.38,140.06,139.33,139.94,40700.0,128.1089,128.7339,128.0629,128.6236,40700.0
2015-02-12 12:30:00,139.92,140.2,139.6,139.96,53300.0,128.6052,128.8626,128.3111,128.642,53300.0
2015-02-12 12:40:00,139.98,140.25,139.91,139.91,16800.0,128.6604,128.9085,128.596,128.596,16800.0
2015-02-12 12:50:00,139.89,140.66,139.89,140.62,34100.0,128.5777,129.2854,128.5777,129.2486,34100.0
2015-02-12 13:00:00,140.65,141.17,140.51,141.02,48200.0,129.2762,129.7541,129.1475,129.6163,48200.0
2015-02-12 13:10:00,141.02,141.45,141.0,141.31,13100.0,129.6163,130.0115,129.5979,129.8828,13100.0
2015-02-12 13:20:00,141.22,141.34,141.0,141.06,17500.0,129.8001,129.9104,129.5979,129.653,17500.0
2015-02-12 13:30:00,141.09,141.52,141.0,141.41,27100.0,129.6806,130.0758,129.5979,129.9747,27100.0
2015-02-12 13:40:00,141.35,141.35,140.99,141.08,14500.0,129.9196,129.9196,129.5887,129.6714,14500.0
2015-02-12 13:50:00,141.09,141.26,141.01,141.14,29200.0,129.6806,129.8369,129.6071,129.7266,29200.0
2015-02-12 14:00:00,141.08,141.17,140.91,140.91,27500.0,129.6714,129.7541,129.5152,129.5152,27500.0
2015-02-12 14:10:00,140.89,141.0,140.37,140.43,22200.0,129.4968,129.5979,129.0188,129.074,22200.0
2015-02-12 14:20:00,140.41,140.44,140.0,140.11,25600.0,129.0556,129.0832,128.6788,128.7799,25600.0
2015-02-12 14:30:00,140.1,140.99,140.1,140.99,29200.0,128.7707,129.5887,128.7707,129.5887,29200.0
2015-02-12 14:40:00,140.99,142.24,140.91,142.22,41800.0,129.5887,130.7376,129.5152,130.7192,41800.0
2015-02-12 14:50:00,142.26,142.7,141.86,142.67,67600.0,130.756,131.1604,130.3883,131.1328,67600.0
2015-02-12 15:00:00,142.68,142.68,142.38,142.5,37300.0,131.142,131.142,130.8663,130.9766,37300.0
2015-02-12 15:10:00,142.54,142.54,142.3,142.37,37000.0,131.0134,131.0134,130.7928,130.8571,37000.0
2015-02-12 15:20:00,142.4,142.43,142.1,142.12,38700.0,130.8847,130.9123,130.6089,130.6273,38700.0
2015-02-12 15:30:00,142.15,142.16,141.96,142.0,55200.0,130.6549,130.6641,130.4803,130.517,55200.0
2015-02-12 15:40:00,141.95,142.13,141.79,141.9,61000.0,130.4711,130.6365,130.324,130.4251,61000.0
2015-02-12 15:50:00,141.89,142.21,141.89,142.12,63000.0,130.4159,130.71,130.4159,130.6273,63000.0
2015-02-13 09:30:00,142.96,144.39,142.51,143.78,32500.0,131.3994,132.7138,130.9858,132.1531,32500.0
2015-02-13 09:40:00,143.79,144.3,143.73,144.3,35300.0,132.1623,132.631,132.1071,132.631,35300.0
2015-02-13 09:50:00,144.24,145.36,144.11,145.36,98000.0,132.5759,133.6053,132.4564,133.6053,98000.0
2015-02-13 10:00:00,145.27,145.43,144.64,144.64,60000.0,133.5226,133.6697,132.9435,132.9435,60000.0
2015-02-13 10:10:00,144.59,144.85,144.25,144.58,42000.0,132.8976,133.1366,132.5851,132.8884,42000.0
2015-02-13 10:20:00,144.65,145.23,144.57,145.21,42700.0,132.9527,133.4858,132.8792,133.4674,42700.0
2015-02-13 10:30:00,145.22,145.22,144.69,144.88,31500.0,133.4766,133.4766,132.9895,133.1641,31500.0
2015-02-13 10:40:00,144.88,144.91,144.5,144.64,43700.0,133.1641,133.1917,132.8149,132.9435,43700.0
2015-02-13 10:50:00,144.66,144.76,144.52,144.63,25900.0,132.9619,133.0538,132.8332,132.9343,25900.0
2015-02-13 11:00:00,144.63,145.62,144.63,145.6,35900.0,132.9343,133.8443,132.9343,133.8259,35900.0
2015-02-13 11:10:00,145.54,145.65,145.19,145.27,24400.0,133.7708,133.8719,133.4491,133.5226,24400.0
2015-02-13 11:20:00,145.3,145.32,144.71,144.91,22000.0,133.5502,133.5686,133.0079,133.1917,22000.0
2015-02-13 11:30:00,144.94,145.22,144.94,145.18,18200.0,133.2193,133.4766,133.2193,133.4399,18200.0
2015-02-13 11:40:00,145.16,145.16,144.94,145.03,17600.0,133.4215,133.4215,133.2193,133.302,17600.0
2015-02-13 11:50:00,144.98,145.79,144.96,145.34,35900.0,133.256,134.0005,133.2377,133.5869,35900.0
2015-02-13 12:00:00,145.41,145.63,144.92,145.08,33300.0,133.6513,133.8535,133.2009,133.348,33300.0
2015-02-13 12:10:00,145.08,145.14,144.89,144.89,50200.0,133.348,133.4031,133.1733,133.1733,50200.0
2015-02-13 12:20:00,144.88,144.88,144.71,144.81,12500.0,133.1641,133.1641,133.0079,133.0998,12500.0
2015-02-13 12:30:00,144.77,144.8,144.54,144.54,11600.0,133.063,133.0906,132.8516,132.8516,11600.0
2015-02-13 12:40:00,144.54,144.71,144.5,144.63,29300.0,132.8516,133.0079,132.8149,132.9343,29300.0
2015-02-13 12:50:00,144.64,144.88,144.45,144.56,42900.0,132.9435,133.1641,132.7689,132.87,42900.0
2015-02-13 13:00:00,144.58,144.9,144.56,144.76,20900.0,132.8884,133.1825,132.87,133.0538,20900.0
2015-02-13 13:10:00,144.77,145.02,144.75,145.0,15700.0,133.063,133.2928,133.0446,133.2744,15700.0
2015-02-13 13:20:00,145.03,145.04,144.67,144.83,27300.0,133.302,133.3112,132.9711,133.1182,27300.0
2015-02-13 13:30:00,144.74,144.8,144.5,144.69,28200.0,133.0355,133.0906,132.8149,132.9895,28200.0
2015-02-13 13:40:00,144.76,145.12,144.67,145.04,32400.0,133.0538,133.3847,132.9711,133.3112,32400.0
2015-02-13 13:50:00,145.1,145.12,144.72,144.95,38200.0,133.3663,133.3847,133.0171,133.2285,38200.0
2015-02-13 14:00:00,144.94,145.04,144.71,144.71,19800.0,133.2193,133.3112,133.0079,133.0079,19800.0
2015-02-13 14:10:00,144.71,144.96,144.5,144.9,26600.0,133.0079,133.2377,132.8149,133.1825,26600.0
2015-02-13 14:20:00,144.92,145.24,144.91,144.98,29800.0,133.2009,133.495,133.1917,133.256,29800.0
2015-02-13 14:30:00,144.96,145.28,144.95,145.23,26200.0,133.2377,133.5318,133.2285,133.4858,26200.0
2015-02-13 14:40:00,145.22,145.6,145.22,145.6,14700.0,133.4766,133.8259,133.4766,133.8259,14700.0
2015-02-13 14:50:00,145.62,146.21,145.55,145.98,31900.0,133.8443,134.3866,133.78,134.1752,31900.0
2015-02-13 15:00:00,145.97,145.98,145.66,145.66,37400.0,134.166,134.1752,133.8811,133.8811,37400.0
2015-02-13 15:10:00,145.64,145.68,145.5,145.51,28400.0,133.8627,133.8994,133.734,133.7432,28400.0
2015-02-13 15:20:00,145.5,145.53,145.28,145.33,45300.0,133.734,133.7616,133.5318,133.5777,45300.0
2015-02-13 15:30:00,145.28,145.32,145.13,145.13,28500.0,133.5318,133.5686,133.3939,133.3939,28500.0
2015-02-13 15:40:00,145.14,145.24,145.05,145.2,39400.0,133.4031,133.495,133.3204,133.4583,39400.0
2015-02-13 15:50:00,145.21,145.49,145.2,145.23,73800.0,133.4674,133.7248,133.4583,133.4858,73800.0
2015-02-17 09:30:00,144.79,145.56,144.22,144.53,30400.0,133.0814,133.7891,132.5575,132.8424,30400.0
2015-02-17 09:40:00,144.5,145.28,144.08,145.28,36600.0,132.8149,133.5318,132.4288,133.5318,36600.0
2015-02-17 09:50:00,145.07,145.59,144.98,145.11,25100.0,133.3388,133.8167,133.256,133.3755,25100.0
2015-02-17 10:00:00,145.18,145.41,144.88,145.32,38900.0,133.4399,133.6513,133.1641,133.5686,38900.0
2015-02-17 10:10:00,145.31,145.32,144.29,144.5,41500.0,133.5594,133.5686,132.6218,132.8149,41500.0
2015-02-17 10:20:00,144.57,144.66,144.0,144.02,21700.0,132.8792,132.9619,132.3553,132.3737,21700.0
2015-02-17 10:30:00,144.07,144.07,143.37,143.44,30300.0,132.4196,132.4196,131.7762,131.8406,30300.0
2015-02-17 10:40:00,143.42,143.56,143.12,143.42,30800.0,131.8222,131.9509,131.5465,131.8222,30800.0
2015-02-17 10:50:00,143.33,143.56,143.15,143.52,21500.0,131.7395,131.9509,131.574,131.9141,21500.0
2015-02-17 11:00:00,143.46,144.09,143.4,144.08,55600.0,131.859,132.438,131.8038,132.4288,55600.0
2015-02-17 11:10:00,144.09,144.51,143.89,144.35,26900.0,132.438,132.8241,132.2542,132.677,26900.0
2015-02-17 11:20:00,144.37,144.39,143.79,143.94,40100.0,132.6954,132.7138,132.1623,132.3001,40100.0
2015-02-17 11:30:00,143.96,144.46,143.92,144.11,21500.0,132.3185,132.7781,132.2818,132.4564,21500.0
2015-02-17 11:40:00,144.12,144.25,143.71,144.25,27800.0,132.4656,132.5851,132.0887,132.5851,27800.0
2015-02-17 11:50:00,144.3,144.6,144.14,144.14,17800.0,132.631,132.9068,132.484,132.484,17800.0
2015-02-17 12:00:00,144.19,144.33,144.02,144.04,13300.0,132.5299,132.6586,132.3737,132.3921,13300.0
2015-02-17 12:10:00,144.0,144.07,143.85,144.01,43200.0,132.3553,132.4196,132.2174,132.3645,43200.0
2015-02-17 12:20:00,143.99,144.14,143.89,144.13,9700.0,132.3461,132.484,132.2542,132.4748,9700.0
2015-02-17 12:30:00,144.19,144.32,144.13,144.29,20900.0,132.5299,132.6494,132.4748,132.6218,20900.0
2015-02-17 12:40:00,144.26,144.3,144.1,144.1,16100.0,132.5943,132.631,132.4472,132.4472,16100.0
2015-02-17 12:50:00,144.21,144.21,143.93,144.04,15400.0,132.5483,132.5483,132.291,132.3921,15400.0
2015-02-17 13:00:00,144.04,144.12,143.84,143.84,19800.0,132.3921,132.4656,132.2082,132.2082,19800.0
2015-02-17 13:10:00,143.85,143.97,143.72,143.83,20400.0,132.2174,132.3277,132.0979,132.199,20400.0
2015-02-17 13:20:00,143.8,144.16,143.75,143.89,15700.0,132.1715,132.5024,132.1255,132.2542,15700.0
2015-02-17 13:30:00,143.9,144.09,143.85,143.89,21900.0,132.2634,132.438,132.2174,132.2542,21900.0
2015-02-17 13:40:00,143.95,144.16,143.9,143.9,21700.0,132.3093,132.5024,132.2634,132.2634,21700.0
2015-02-17 13:50:00,143.9,144.0,143.76,143.87,24600.0,132.2634,132.3553,132.1347,132.2358,24600.0
2015-02-17 14:00:00,143.9,144.22,143.75,144.09,18900.0,132.2634,132.5575,132.1255,132.438,18900.0
2015-02-17 14:10:00,144.11,144.22,144.0,144.14,10400.0,132.4564,132.5575,132.3553,132.484,10400.0
2015-02-17 14:20:00,144.16,144.33,144.05,144.15,15100.0,132.5024,132.6586,132.4013,132.4932,15100.0
2015-02-17 14:30:00,144.12,144.27,144.0,144.21,12400.0,132.4656,132.6035,132.3553,132.5483,12400.0
2015-02-17 14:40:00,144.19,144.44,144.15,144.44,11300.0,132.5299,132.7597,132.4932,132.7597,11300.0
2015-02-17 14:50:00,144.44,144.55,144.35,144.37,11000.0,132.7597,132.8608,132.677,132.6954,11000.0
2015-02-17 15:00:00,144.35,144.37,143.94,143.98,15300.0,132.677,132.6954,132.3001,132.3369,15300.0
2015-02-17 15:10:00,143.98,144.07,143.53,143.59,27500.0,132.3369,132.4196,131.9233,131.9785,27500.0
2015-02-17 15:20:00,143.59,143.74,143.51,143.57,28900.0,131.9785,132.1163,131.9049,131.9601,28900.0
2015-02-17 15:30:00,143.53,143.61,143.28,143.41,33400.0,131.9233,131.9968,131.6935,131.813,33400.0
2015-02-17 15:40:00,143.41,143.51,143.0,143.23,44900.0,131.813,131.9049,131.4362,131.6476,44900.0
2015-02-17 15:50:00,143.23,143.72,143.12,143.63,63500.0,131.6476,132.0979,131.5465,132.0152,63500.0
2015-02-18 09:30:00,143.5,144.09,143.2,144.06,20400.0,131.8957,132.438,131.62,132.4104,20400.0
2015-02-18 09:40:00,144.07,144.42,143.64,144.0,22100.0,132.4196,132.7413,132.0244,132.3553,22100.0
2015-02-18 09:50:00,144.0,144.12,143.6,143.6,21000.0,132.3553,132.4656,131.9876,131.9876,21000.0
2015-02-18 10:00:00,143.74,144.54,143.68,144.37,26300.0,132.1163,132.8516,132.0612,132.6954,26300.0
2015-02-18 10:10:00,144.44,144.45,144.1,144.33,10600.0,132.7597,132.7689,132.4472,132.6586,10600.0
2015-02-18 10:20:00,144.34,144.56,144.13,144.39,24200.0,132.6678,132.87,132.4748,132.7138,24200.0
2015-02-18 10:30:00,144.31,145.07,144.16,144.81,75600.0,132.6402,133.3388,132.5024,133.0998,75600.0
2015-02-18 10:40:00,144.82,145.2,144.82,145.03,13800.0,133.109,133.4583,133.109,133.302,13800.0
2015-02-18 10:50:00,145.06,145.06,144.65,144.78,7400.0,133.3296,133.3296,132.9527,133.0722,7400.0
2015-02-18 11:00:00,144.72,144.77,144.43,144.56,10500.0,133.0171,133.063,132.7505,132.87,10500.0
2015-02-18 11:10:00,144.54,144.82,144.5,144.82,21600.0,132.8516,133.109,132.8149,133.109,21600.0
2015-02-18 11:20:00,144.78,144.89,144.52,144.53,79900.0,133.0722,133.1733,132.8332,132.8424,79900.0
2015-02-18 11:30:00,144.53,145.19,144.45,145.19,62300.0,132.8424,133.4491,132.7689,133.4491,62300.0
2015-02-18 11:40:00,145.19,145.19,144.92,145.0,8900.0,133.4491,133.4491,133.2009,133.2744,8900.0
2015-02-18 11:50:00,145.0,145.12,144.96,144.98,16300.0,133.2744,133.3847,133.2377,133.256,16300.0
2015-02-18 12:00:00,144.97,145.02,144.53,144.64,15000.0,133.2469,133.2928,132.8424,132.9435,15000.0
2015-02-18 12:10:00,144.53,144.61,144.38,144.54,21200.0,132.8424,132.916,132.7046,132.8516,21200.0
2015-02-18 12:20:00,144.57,144.8,144.52,144.65,25400.0,132.8792,133.0906,132.8332,132.9527,25400.0
2015-02-18 12:30:00,144.65,144.74,144.53,144.53,9700.0,132.9527,133.0355,132.8424,132.8424,9700.0
2015-02-18 12:40:00,144.53,144.86,144.42,144.85,18100.0,132.8424,133.1458,132.7413,133.1366,18100.0
2015-02-18 12:50:00,144.87,145.07,144.86,145.0,19700.0,133.1549,133.3388,133.1458,133.2744,19700.0
2015-02-18 13:00:00,145.0,145.48,144.95,145.48,26100.0,133.2744,133.7156,133.2285,133.7156,26100.0
2015-02-18 13:10:00,145.53,145.64,145.45,145.49,7500.0,133.7616,133.8627,133.688,133.7248,7500.0
2015-02-18 13:20:00,145.49,145.53,145.14,145.14,15300.0,133.7248,133.7616,133.4031,133.4031,15300.0
2015-02-18 13:30:00,145.14,145.34,145.13,145.25,6300.0,133.4031,133.5869,133.3939,133.5042,6300.0
2015-02-18 13:40:00,145.29,145.45,145.23,145.29,9800.0,133.541,133.688,133.4858,133.541,9800.0
2015-02-18 13:50:00,145.29,145.41,145.2,145.2,8000.0,133.541,133.6513,133.4583,133.4583,8000.0
2015-02-18 14:00:00,145.3,145.7,145.24,145.49,22500.0,133.5502,133.9178,133.495,133.7248,22500.0
2015-02-18 14:10:00,145.4,145.56,145.39,145.49,10500.0,133.6421,133.7891,133.6329,133.7248,10500.0
2015-02-18 14:20:00,145.55,145.55,145.09,145.26,10500.0,133.78,133.78,133.3572,133.5134,10500.0
2015-02-18 14:30:00,145.22,145.68,145.22,145.6,15900.0,133.4766,133.8994,133.4766,133.8259,15900.0
2015-02-18 14:40:00,145.68,145.83,145.61,145.82,15200.0,133.8994,134.0373,133.8351,134.0281,15200.0
2015-02-18 14:50:00,145.76,146.05,145.71,145.99,20900.0,133.973,134.2395,133.927,134.1844,20900.0
2015-02-18 15:00:00,145.98,146.07,145.66,145.74,19200.0,134.1752,134.2579,133.8811,133.9546,19200.0
2015-02-18 15:10:00,145.67,145.69,145.19,145.23,16300.0,133.8902,133.9086,133.4491,133.4858,16300.0
2015-02-18 15:20:00,145.3,145.32,145.01,145.09,19800.0,133.5502,133.5686,133.2836,133.3572,19800.0
2015-02-18 15:30:00,145.04,145.09,144.8,144.8,19600.0,133.3112,133.3572,133.0906,133.0906,19600.0
2015-02-18 15:40:00,144.81,144.87,144.59,144.62,26300.0,133.0998,133.1549,132.8976,132.9252,26300.0
2015-02-18 15:50:00,144.62,144.97,144.57,144.91,44100.0,132.9252,133.2469,132.8792,133.1917,44100.0
2015-02-19 09:30:00,144.0,144.74,143.81,144.68,14600.0,132.3553,133.0355,132.1807,132.9803,14600.0
2015-02-19 09:40:00,144.7,145.04,144.39,144.85,21100.0,132.9987,133.3112,132.7138,133.1366,21100.0
2015-02-19 09:50:00,144.81,145.22,144.29,145.14,136800.0,133.0998,133.4766,132.6218,133.4031,136800.0
2015-02-19 10:00:00,145.06,145.43,144.87,145.43,10700.0,133.3296,133.6697,133.1549,133.6697,10700.0
2015-02-19 10:10:00,145.35,145.53,144.97,145.17,17900.0,133.5961,133.7616,133.2469,133.4307,17900.0
2015-02-19 10:20:00,145.17,145.28,144.78,144.92,78600.0,133.4307,133.5318,133.0722,133.2009,78600.0
2015-02-19 10:30:00,144.92,144.92,144.09,144.49,18600.0,133.2009,133.2009,132.438,132.8057,18600.0
2015-02-19 10:40:00,144.43,144.93,144.38,144.49,19800.0,132.7505,133.2101,132.7046,132.8057,19800.0
2015-02-19 10:50:00,144.47,144.59,143.99,143.99,11700.0,132.7873,132.8976,132.3461,132.3461,11700.0
2015-02-19 11:00:00,144.09,144.63,144.09,144.61,14700.0,132.438,132.9343,132.438,132.916,14700.0
2015-02-19 11:10:00,144.63,144.9,144.5,144.69,7300.0,132.9343,133.1825,132.8149,132.9895,7300.0
2015-02-19 11:20:00,144.77,145.13,144.74,145.13,6100.0,133.063,133.3939,133.0355,133.3939,6100.0
2015-02-19 11:30:00,145.03,145.08,144.81,144.84,7900.0,133.302,133.348,133.0998,133.1274,7900.0
2015-02-19 11:40:00,144.87,145.15,144.71,145.15,11200.0,133.1549,133.4123,133.0079,133.4123,11200.0
2015-02-19 11:50:00,145.15,145.56,145.09,145.56,6900.0,133.4123,133.7891,133.3572,133.7891,6900.0
2015-02-19 12:00:00,145.45,145.6,145.22,145.45,3500.0,133.688,133.8259,133.4766,133.688,3500.0
2015-02-19 12:10:00,145.44,145.68,145.42,145.58,7500.0,133.6788,133.8994,133.6605,133.8075,7500.0
2015-02-19 12:20:00,145.48,145.7,145.03,145.04,9400.0,133.7156,133.9178,133.302,133.3112,9400.0
2015-02-19 12:30:00,145.02,145.05,144.39,144.5,11100.0,133.2928,133.3204,132.7138,132.8149,11100.0
2015-02-19 12:40:00,144.45,144.53,144.37,144.48,4900.0,132.7689,132.8424,132.6954,132.7965,4900.0
2015-02-19 12:50:00,144.4,144.51,144.09,144.25,15500.0,132.7229,132.8241,132.438,132.5851,15500.0
2015-02-19 13:00:00,144.26,144.33,144.17,144.32,5300.0,132.5943,132.6586,132.5115,132.6494,5300.0
2015-02-19 13:10:00,144.27,144.3,144.07,144.23,4500.0,132.6035,132.631,132.4196,132.5667,4500.0
2015-02-19 13:20:00,144.25,144.36,143.95,144.17,6600.0,132.5851,132.6862,132.3093,132.5115,6600.0
2015-02-19 13:30:00,144.2,144.36,144.04,144.36,3700.0,132.5391,132.6862,132.3921,132.6862,3700.0
2015-02-19 13:40:00,144.36,144.97,144.34,144.97,18700.0,132.6862,133.2469,132.6678,133.2469,18700.0
2015-02-19 13:50:00,144.86,145.22,144.77,145.19,9100.0,133.1458,133.4766,133.063,133.4491,9100.0
2015-02-19 14:00:00,145.16,145.34,145.04,145.23,11100.0,133.4215,133.5869,133.3112,133.4858,11100.0
2015-02-19 14:10:00,145.22,145.3,145.05,145.19,19100.0,133.4766,133.5502,133.3204,133.4491,19100.0
2015-02-19 14:20:00,145.18,145.19,144.56,144.56,7700.0,133.4399,133.4491,132.87,132.87,7700.0
2015-02-19 14:30:00,144.58,144.84,144.54,144.54,4900.0,132.8884,133.1274,132.8516,132.8516,4900.0
2015-02-19 14:40:00,144.57,144.99,144.57,144.99,7100.0,132.8792,133.2652,132.8792,133.2652,7100.0
2015-02-19 14:50:00,144.97,145.2,144.93,145.06,28000.0,133.2469,133.4583,133.2101,133.3296,28000.0
2015-02-19 15:00:00,144.96,145.05,144.81,144.86,8700.0,133.2377,133.3204,133.0998,133.1458,8700.0
2015-02-19 15:10:00,144.83,144.94,144.56,144.76,10800.0,133.1182,133.2193,132.87,133.0538,10800.0
2015-02-19 15:20:00,144.76,144.76,144.48,144.5,8600.0,133.0538,133.0538,132.7965,132.8149,8600.0
2015-02-19 15:30:00,144.54,144.83,144.42,144.68,15200.0,132.8516,133.1182,132.7413,132.9803,15200.0
2015-02-19 15:40:00,144.7,144.91,144.63,144.89,25300.0,132.9987,133.1917,132.9343,133.1733,25300.0
2015-02-19 15:50:00,144.85,145.03,144.83,144.99,41800.0,133.1366,133.302,133.1182,133.2652,41800.0
2015-02-20 09:30:00,144.94,144.94,144.39,144.39,18800.0,133.2193,133.2193,132.7138,132.7138,18800.0
2015-02-20 09:40:00,143.9,144.32,143.9,144.07,4400.0,132.2634,132.6494,132.2634,132.4196,4400.0
2015-02-20 09:50:00,144.02,144.02,143.51,143.83,5900.0,132.3737,132.3737,131.9049,132.199,5900.0
2015-02-20 10:00:00,143.63,143.73,143.34,143.34,12500.0,132.0152,132.1071,131.7487,131.7487,12500.0
2015-02-20 10:10:00,143.35,143.48,142.74,142.74,23200.0,131.7579,131.8773,131.1972,131.1972,23200.0
2015-02-20 10:20:00,142.72,142.99,142.6,142.6,42400.0,131.1788,131.427,131.0685,131.0685,42400.0
2015-02-20 10:30:00,142.4,142.96,142.15,142.86,13600.0,130.8847,131.3994,130.6549,131.3075,13600.0
2015-02-20 10:40:00,143.15,143.33,142.98,143.1,7700.0,131.574,131.7395,131.4178,131.5281,7700.0
2015-02-20 10:50:00,143.14,143.58,142.88,143.58,10000.0,131.5648,131.9693,131.3259,131.9693,10000.0
2015-02-20 11:00:00,143.61,143.85,143.55,143.73,5100.0,131.9968,132.2174,131.9417,132.1071,5100.0
2015-02-20 11:10:00,143.63,143.82,143.63,143.75,1400.0,132.0152,132.1899,132.0152,132.1255,1400.0
2015-02-20 11:20:00,143.85,144.05,143.72,143.95,3600.0,132.2174,132.4013,132.0979,132.3093,3600.0
2015-02-20 11:30:00,143.87,144.09,143.79,143.83,3600.0,132.2358,132.438,132.1623,132.199,3600.0
2015-02-20 11:40:00,143.78,144.09,143.75,144.09,3600.0,132.1531,132.438,132.1255,132.438,3600.0
2015-02-20 11:50:00,144.0,144.21,143.9,144.21,2100.0,132.3553,132.5483,132.2634,132.5483,2100.0
2015-02-20 12:00:00,144.24,144.27,143.9,144.06,2100.0,132.5759,132.6035,132.2634,132.4104,2100.0
2015-02-20 12:10:00,144.07,144.1,143.77,143.81,2800.0,132.4196,132.4472,132.1439,132.1807,2800.0
2015-02-20 12:20:00,143.77,144.05,143.72,143.91,4200.0,132.1439,132.4013,132.0979,132.2726,4200.0
2015-02-20 12:30:00,143.91,144.16,143.59,143.64,7100.0,132.2726,132.5024,131.9785,132.0244,7100.0
2015-02-20 12:40:00,143.66,144.37,143.66,144.29,9900.0,132.0428,132.6954,132.0428,132.6218,9900.0
2015-02-20 12:50:00,144.29,144.29,144.11,144.12,700.0,132.6218,132.6218,132.4564,132.4656,700.0
2015-02-20 13:00:00,144.26,144.44,144.16,144.44,3700.0,132.5943,132.7597,132.5024,132.7597,3700.0
2015-02-20 13:10:00,144.45,144.67,144.39,144.58,2400.0,132.7689,132.9711,132.7138,132.8884,2400.0
2015-02-20 13:20:00,144.71,144.78,144.56,144.66,24600.0,133.0079,133.0722,132.87,132.9619,24600.0
2015-02-20 13:30:00,144.65,144.66,144.45,144.45,27600.0,132.9527,132.9619,132.7689,132.7689,27600.0
2015-02-20 13:40:00,144.54,144.54,143.99,144.1,38900.0,132.8516,132.8516,132.3461,132.4472,38900.0
2015-02-20 13:50:00,143.99,144.08,143.9,144.0,4900.0,132.3461,132.4288,132.2634,132.3553,4900.0
2015-02-20 14:00:00,143.87,143.93,143.73,143.73,8000.0,132.2358,132.291,132.1071,132.1071,8000.0
2015-02-20 14:10:00,143.79,143.84,143.54,143.54,13100.0,132.1623,132.2082,131.9325,131.9325,13100.0
2015-02-20 14:20:00,143.54,143.61,143.0,143.0,12800.0,131.9325,131.9968,131.4362,131.4362,12800.0
2015-02-20 14:30:00,143.04,143.14,142.92,143.07,5100.0,131.4729,131.5648,131.3626,131.5005,5100.0
2015-02-20 14:40:00,143.05,143.06,142.48,142.61,16600.0,131.4821,131.4913,130.9582,131.0777,16600.0
2015-02-20 14:50:00,142.5,142.85,142.5,142.85,8200.0,130.9766,131.2983,130.9766,131.2983,8200.0
2015-02-20 15:00:00,142.87,143.02,142.64,142.98,11800.0,131.3167,131.4545,131.1053,131.4178,11800.0
2015-02-20 15:10:00,143.02,143.11,142.79,142.84,23200.0,131.4545,131.5373,131.2431,131.2891,23200.0
2015-02-20 15:20:00,142.91,142.97,142.82,142.94,8400.0,131.3534,131.4086,131.2707,131.381,8400.0
2015-02-20 15:30:00,142.93,143.09,142.9,143.0,13100.0,131.3718,131.5189,131.3442,131.4362,13100.0
2015-02-20 15:40:00,143.0,143.15,142.94,143.04,22900.0,131.4362,131.574,131.381,131.4729,22900.0
2015-02-20 15:50:00,143.05,143.28,142.85,143.2,51100.0,131.4821,131.6935,131.2983,131.62,51100.0
2015-02-23 09:30:00,143.24,143.44,142.29,143.18,9400.0,131.6568,131.8406,130.7836,131.6016,9400.0
2015-02-23 09:40:00,143.37,143.39,142.95,143.03,11200.0,131.7762,131.7946,131.3902,131.4637,11200.0
2015-02-23 09:50:00,143.03,143.08,142.73,143.04,26600.0,131.4637,131.5097,131.188,131.4729,26600.0
2015-02-23 10:00:00,143.03,143.62,142.89,143.49,14500.0,131.4637,132.006,131.3351,131.8865,14500.0
2015-02-23 10:10:00,143.59,144.02,143.39,144.02,13600.0,131.9785,132.3737,131.7946,132.3737,13600.0
2015-02-23 10:20:00,143.9,144.5,143.9,144.5,9500.0,132.2634,132.8149,132.2634,132.8149,9500.0
2015-02-23 10:30:00,144.43,144.59,144.22,144.27,22800.0,132.7505,132.8976,132.5575,132.6035,22800.0
2015-02-23 10:40:00,144.15,144.21,143.71,143.82,30500.0,132.4932,132.5483,132.0887,132.1899,30500.0
2015-02-23 10:50:00,143.83,144.11,143.72,143.82,28000.0,132.199,132.4564,132.0979,132.1899,28000.0
2015-02-23 11:00:00,143.91,143.99,143.8,143.9,3700.0,132.2726,132.3461,132.1715,132.2634,3700.0
2015-02-23 11:10:00,143.81,143.93,143.66,143.8,3600.0,132.1807,132.291,132.0428,132.1715,3600.0
2015-02-23 11:20:00,143.75,143.92,143.72,143.84,5400.0,132.1255,132.2818,132.0979,132.2082,5400.0
2015-02-23 11:30:00,143.86,143.92,143.41,143.49,11400.0,132.2266,132.2818,131.813,131.8865,11400.0
2015-02-23 11:40:00,143.49,143.61,143.41,143.41,3700.0,131.8865,131.9968,131.813,131.813,3700.0
2015-02-23 11:50:00,143.46,143.54,143.23,143.23,5700.0,131.859,131.9325,131.6476,131.6476,5700.0
2015-02-23 12:00:00,143.28,143.34,143.0,143.0,2500.0,131.6935,131.7487,131.4362,131.4362,2500.0
2015-02-23 12:10:00,143.03,143.05,142.69,142.73,5300.0,131.4637,131.4821,131.1512,131.188,5300.0
2015-02-23 12:20:00,142.66,142.82,142.54,142.54,6200.0,131.1237,131.2707,131.0134,131.0134,6200.0
2015-02-23 12:30:00,142.64,142.75,142.46,142.46,5500.0,131.1053,131.2064,130.9398,130.9398,5500.0
2015-02-23 12:40:00,142.37,142.63,142.37,142.4,9900.0,130.8571,131.0961,130.8571,130.8847,9900.0
2015-02-23 12:50:00,142.41,142.54,142.21,142.22,28900.0,130.8939,131.0134,130.71,130.7192,28900.0
2015-02-23 13:00:00,142.24,142.44,142.15,142.33,14100.0,130.7376,130.9214,130.6549,130.8203,14100.0
2015-02-23 13:10:00,142.28,142.4,142.22,142.22,3000.0,130.7744,130.8847,130.7192,130.7192,3000.0
2015-02-23 13:20:00,142.22,142.64,142.21,142.64,4200.0,130.7192,131.1053,130.71,131.1053,4200.0
2015-02-23 13:30:00,142.66,142.94,142.57,142.92,11100.0,131.1237,131.381,131.0409,131.3626,11100.0
2015-02-23 13:40:00,142.96,143.13,142.85,142.88,8200.0,131.3994,131.5556,131.2983,131.3259,8200.0
2015-02-23 13:50:00,142.86,142.86,142.38,142.41,6700.0,131.3075,131.3075,130.8663,130.8939,6700.0
2015-02-23 14:00:00,142.46,142.47,142.18,142.36,6200.0,130.9398,130.949,130.6825,130.8479,6200.0
2015-02-23 14:10:00,142.42,142.6,142.32,142.45,17000.0,130.9031,131.0685,130.8111,130.9306,17000.0
2015-02-23 14:20:00,142.56,142.74,142.47,142.74,18400.0,131.0317,131.1972,130.949,131.1972,18400.0
2015-02-23 14:30:00,142.7,142.85,142.68,142.78,33500.0,131.1604,131.2983,131.142,131.234,33500.0
2015-02-23 14:40:00,142.74,142.86,142.52,142.81,4300.0,131.1972,131.3075,130.995,131.2615,4300.0
2015-02-23 14:50:00,142.74,142.85,142.61,142.61,4100.0,131.1972,131.2983,131.0777,131.0777,4100.0
2015-02-23 15:00:00,142.61,142.78,142.55,142.65,10700.0,131.0777,131.234,131.0226,131.1145,10700.0
2015-02-23 15:10:00,142.65,142.86,142.59,142.78,20400.0,131.1145,131.3075,131.0593,131.234,20400.0
2015-02-23 15:20:00,142.85,143.04,142.85,142.97,12000.0,131.2983,131.4729,131.2983,131.4086,12000.0
2015-02-23 15:30:00,142.93,142.96,142.71,142.92,8600.0,131.3718,131.3994,131.1696,131.3626,8600.0
2015-02-23 15:40:00,142.84,143.1,142.82,143.09,25100.0,131.2891,131.5281,131.2707,131.5189,25100.0
2015-02-23 15:50:00,143.07,143.48,143.0,143.41,37500.0,131.5005,131.8773,131.4362,131.813,37500.0
2015-02-24 09:30:00,143.71,144.1,143.43,144.07,4900.0,132.0887,132.4472,131.8314,132.4196,4900.0
2015-02-24 09:40:00,143.7,144.67,143.66,144.44,8900.0,132.0796,132.9711,132.0428,132.7597,8900.0
2015-02-24 09:50:00,144.34,144.65,143.95,143.95,13500.0,132.6678,132.9527,132.3093,132.3093,13500.0
2015-02-24 10:00:00,144.09,144.09,143.47,143.47,18800.0,132.438,132.438,131.8682,131.8682,18800.0
2015-02-24 10:10:00,143.52,143.55,143.04,143.4,7700.0,131.9141,131.9417,131.4729,131.8038,7700.0
2015-02-24 10:20:00,143.58,143.63,143.22,143.22,6500.0,131.9693,132.0152,131.6384,131.6384,6500.0
2015-02-24 10:30:00,143.27,143.56,143.1,143.44,10000.0,131.6843,131.9509,131.5281,131.8406,10000.0
2015-02-24 10:40:00,143.41,143.63,142.94,142.94,3200.0,131.813,132.0152,131.381,131.381,3200.0
2015-02-24 10:50:00,143.14,143.44,142.95,143.21,4700.0,131.5648,131.8406,131.3902,131.6292,4700.0
2015-02-24 11:00:00,143.22,143.42,143.2,143.4,5300.0,131.6384,131.8222,131.62,131.8038,5300.0
2015-02-24 11:10:00,143.55,143.9,143.55,143.74,3300.0,131.9417,132.2634,131.9417,132.1163,3300.0
2015-02-24 11:20:00,143.8,143.92,143.47,143.63,3600.0,132.1715,132.2818,131.8682,132.0152,3600.0
2015-02-24 11:30:00,143.65,143.8,143.55,143.57,3500.0,132.0336,132.1715,131.9417,131.9601,3500.0
2015-02-24 11:40:00,143.68,143.74,143.43,143.5,4900.0,132.0612,132.1163,131.8314,131.8957,4900.0
2015-02-24 11:50:00,143.52,144.03,143.51,143.86,25100.0,131.9141,132.3829,131.9049,132.2266,25100.0
2015-02-24 12:00:00,143.84,143.89,143.68,143.89,3500.0,132.2082,132.2542,132.0612,132.2542,3500.0
2015-02-24 12:10:00,143.84,143.84,143.46,143.47,4200.0,132.2082,132.2082,131.859,131.8682,4200.0
2015-02-24 12:20:00,143.53,143.64,143.11,143.11,25800.0,131.9233,132.0244,131.5373,131.5373,25800.0
2015-02-24 12:30:00,143.06,143.09,142.82,143.03,4000.0,131.4913,131.5189,131.2707,131.4637,4000.0
2015-02-24 12:40:00,143.12,143.12,142.87,142.98,4100.0,131.5465,131.5465,131.3167,131.4178,4100.0
2015-02-24 12:50:00,143.02,143.11,142.87,143.11,2700.0,131.4545,131.5373,131.3167,131.5373,2700.0
2015-02-24 13:00:00,143.05,143.05,142.88,142.88,3200.0,131.4821,131.4821,131.3259,131.3259,3200.0
2015-02-24 13:10:00,142.89,143.08,142.59,142.59,5000.0,131.3351,131.5097,131.0593,131.0593,5000.0
2015-02-24 13:20:00,142.61,142.94,142.54,142.94,3500.0,131.0777,131.381,131.0134,131.381,3500.0
2015-02-24 13:30:00,143.03,143.22,143.03,143.22,2700.0,131.4637,131.6384,131.4637,131.6384,2700.0
2015-02-24 13:40:00,143.22,143.6,143.15,143.6,9300.0,131.6384,131.9876,131.574,131.9876,9300.0
2015-02-24 13:50:00,143.6,143.88,143.55,143.88,3200.0,131.9876,132.245,131.9417,132.245,3200.0
2015-02-24 14:00:00,143.8,143.98,143.63,143.77,6900.0,132.1715,132.3369,132.0152,132.1439,6900.0
2015-02-24 14:10:00,143.79,143.82,143.39,143.42,8200.0,132.1623,132.1899,131.7946,131.8222,8200.0
2015-02-24 14:20:00,143.53,143.55,143.3,143.41,10300.0,131.9233,131.9417,131.7119,131.813,10300.0
2015-02-24 14:30:00,143.31,143.55,143.19,143.55,10400.0,131.7211,131.9417,131.6108,131.9417,10400.0
2015-02-24 14:40:00,143.55,143.55,143.37,143.37,18700.0,131.9417,131.9417,131.7762,131.7762,18700.0
2015-02-24 14:50:00,143.36,143.36,143.11,143.18,10700.0,131.767,131.767,131.5373,131.6016,10700.0
2015-02-24 15:00:00,143.16,143.2,143.04,143.07,12700.0,131.5832,131.62,131.4729,131.5005,12700.0
2015-02-24 15:10:00,143.06,143.2,142.99,143.14,17900.0,131.4913,131.62,131.427,131.5648,17900.0
2015-02-24 15:20:00,143.13,143.36,143.13,143.33,21000.0,131.5556,131.767,131.5556,131.7395,21000.0
2015-02-24 15:30:00,143.33,143.34,143.17,143.3,16100.0,131.7395,131.7487,131.5924,131.7119,16100.0
2015-02-24 15:40:00,143.31,143.39,143.08,143.17,16600.0,131.7211,131.7946,131.5097,131.5924,16600.0
2015-02-24 15:50:00,143.08,143.43,143.0,143.29,37600.0,131.5097,131.8314,131.4362,131.7027,37600.0
2015-02-25 09:30:00,143.6,144.24,143.58,143.97,6900.0,131.9876,132.5759,131.9693,132.3277,6900.0
2015-02-25 09:40:00,143.5,143.5,143.03,143.25,8700.0,131.8957,131.8957,131.4637,131.6659,8700.0
2015-02-25 09:50:00,143.39,143.39,142.8,143.34,9000.0,131.7946,131.7946,131.2523,131.7487,9000.0
2015-02-25 10:00:00,143.13,143.69,143.13,143.41,15500.0,131.5556,132.0704,131.5556,131.813,15500.0
2015-02-25 10:10:00,143.41,143.41,142.81,142.81,12700.0,131.813,131.813,131.2615,131.2615,12700.0
2015-02-25 10:20:00,142.73,142.75,142.53,142.73,3100.0,131.188,131.2064,131.0042,131.188,3100.0
2015-02-25 10:30:00,142.78,142.86,142.52,142.76,11000.0,131.234,131.3075,130.995,131.2156,11000.0
2015-02-25 10:40:00,142.83,142.83,142.53,142.53,6500.0,131.2799,131.2799,131.0042,131.0042,6500.0
2015-02-25 10:50:00,142.51,142.69,142.2,142.2,23700.0,130.9858,131.1512,130.7009,130.7009,23700.0
2015-02-25 11:00:00,142.17,142.47,142.17,142.29,3500.0,130.6733,130.949,130.6733,130.7836,3500.0
2015-02-25 11:10:00,142.3,142.51,142.14,142.49,10300.0,130.7928,130.9858,130.6457,130.9674,10300.0
2015-02-25 11:20:00,142.51,142.51,142.18,142.18,8700.0,130.9858,130.9858,130.6825,130.6825,8700.0
2015-02-25 11:30:00,142.22,142.36,141.8,141.99,32400.0,130.7192,130.8479,130.3332,130.5078,32400.0
2015-02-25 11:40:00,142.05,142.09,141.81,142.01,9400.0,130.563,130.5997,130.3424,130.5262,9400.0
2015-02-25 11:50:00,142.08,142.38,142.08,142.18,4900.0,130.5906,130.8663,130.5906,130.6825,4900.0
2015-02-25 12:00:00,142.3,142.47,142.22,142.36,2700.0,130.7928,130.949,130.7192,130.8479,2700.0
2015-02-25 12:10:00,142.37,142.48,142.27,142.46,4600.0,130.8571,130.9582,130.7652,130.9398,4600.0
2015-02-25 12:20:00,142.49,142.66,142.47,142.48,3300.0,130.9674,131.1237,130.949,130.9582,3300.0
2015-02-25 12:30:00,142.57,142.87,142.57,142.72,23000.0,131.0409,131.3167,131.0409,131.1788,23000.0
2015-02-25 12:40:00,142.74,143.08,142.73,143.04,7800.0,131.1972,131.5097,131.188,131.4729,7800.0
2015-02-25 12:50:00,142.98,143.06,142.91,143.0,5300.0,131.4178,131.4913,131.3534,131.4362,5300.0
2015-02-25 13:00:00,143.07,143.09,142.79,142.79,8400.0,131.5005,131.5189,131.2431,131.2431,8400.0
2015-02-25 13:10:00,142.83,143.11,142.82,143.05,15900.0,131.2799,131.5373,131.2707,131.4821,15900.0
2015-02-25 13:20:00,143.13,143.13,142.91,143.09,5900.0,131.5556,131.5556,131.3534,131.5189,5900.0
2015-02-25 13:30:00,143.04,143.15,142.96,143.04,5400.0,131.4729,131.574,131.3994,131.4729,5400.0
2015-02-25 13:40:00,143.01,143.02,142.68,142.76,6500.0,131.4454,131.4545,131.142,131.2156,6500.0
2015-02-25 13:50:00,142.75,143.11,142.75,142.97,5100.0,131.2064,131.5373,131.2064,131.4086,5100.0
2015-02-25 14:00:00,142.99,143.03,142.56,142.59,8000.0,131.427,131.4637,131.0317,131.0593,8000.0
2015-02-25 14:10:00,142.58,142.76,142.52,142.58,15700.0,131.0501,131.2156,130.995,131.0501,15700.0
2015-02-25 14:20:00,142.58,142.6,142.16,142.37,5700.0,131.0501,131.0685,130.6641,130.8571,5700.0
2015-02-25 14:30:00,142.38,142.52,142.1,142.13,6200.0,130.8663,130.995,130.6089,130.6365,6200.0
2015-02-25 14:40:00,142.06,142.32,142.0,142.17,6200.0,130.5722,130.8111,130.517,130.6733,6200.0
2015-02-25 14:50:00,142.18,142.19,141.99,142.03,6800.0,130.6825,130.6917,130.5078,130.5446,6800.0
2015-02-25 15:00:00,142.01,142.23,141.8,141.85,34100.0,130.5262,130.7284,130.3332,130.3792,34100.0
2015-02-25 15:10:00,141.82,142.21,141.82,142.18,4500.0,130.3516,130.71,130.3516,130.6825,4500.0
2015-02-25 15:20:00,142.16,142.23,141.94,141.94,4700.0,130.6641,130.7284,130.4619,130.4619,4700.0
2015-02-25 15:30:00,141.92,142.1,141.88,142.0,17300.0,130.4435,130.6089,130.4067,130.517,17300.0
2015-02-25 15:40:00,142.01,142.33,141.96,142.3,12100.0,130.5262,130.8203,130.4803,130.7928,12100.0
2015-02-25 15:50:00,142.31,142.6,142.3,142.44,37600.0,130.802,131.0685,130.7928,130.9214,37600.0
2015-02-26 09:30:00,143.92,144.53,143.24,143.37,20400.0,132.6554,133.2176,132.0286,132.1484,20400.0
2015-02-26 09:40:00,143.47,143.69,143.17,143.37,21200.0,132.2406,132.4434,131.9641,132.1484,21200.0
2015-02-26 09:50:00,143.28,143.37,142.97,143.16,18800.0,132.0655,132.1484,131.7797,131.9548,18800.0
2015-02-26 10:00:00,143.18,143.36,142.99,143.18,34200.0,131.9733,132.1392,131.7982,131.9733,34200.0
2015-02-26 10:10:00,143.26,143.66,143.02,143.4,12000.0,132.047,132.4157,131.8258,132.1761,12000.0
2015-02-26 10:20:00,143.44,143.44,142.8,142.8,9700.0,132.2129,132.2129,131.623,131.623,9700.0
2015-02-26 10:30:00,142.86,143.2,142.69,143.01,14900.0,131.6783,131.9917,131.5216,131.8166,14900.0
2015-02-26 10:40:00,143.0,143.0,142.62,142.66,25500.0,131.8074,131.8074,131.4571,131.494,25500.0
2015-02-26 10:50:00,142.65,142.68,142.43,142.66,8600.0,131.4848,131.5124,131.282,131.494,8600.0
2015-02-26 11:00:00,142.66,142.82,142.53,142.77,5400.0,131.494,131.6415,131.3742,131.5954,5400.0
2015-02-26 11:10:00,142.79,142.97,142.7,142.88,19400.0,131.6138,131.7797,131.5309,131.6968,19400.0
2015-02-26 11:20:00,142.92,143.08,142.86,143.08,3200.0,131.7336,131.8811,131.6783,131.8811,3200.0
2015-02-26 11:30:00,143.06,143.19,142.85,142.95,21000.0,131.8627,131.9825,131.6691,131.7613,21000.0
2015-02-26 11:40:00,142.91,143.13,142.91,143.0,10300.0,131.7244,131.9272,131.7244,131.8074,10300.0
2015-02-26 11:50:00,143.0,143.13,142.91,143.06,6200.0,131.8074,131.9272,131.7244,131.8627,6200.0
2015-02-26 12:00:00,143.0,143.11,142.94,143.08,8900.0,131.8074,131.9088,131.7521,131.8811,8900.0
2015-02-26 12:10:00,142.97,143.06,142.6,142.6,8500.0,131.7797,131.8627,131.4387,131.4387,8500.0
2015-02-26 12:20:00,142.58,142.65,142.4,142.54,11600.0,131.4202,131.4848,131.2543,131.3834,11600.0
2015-02-26 12:30:00,142.53,142.82,142.53,142.82,7700.0,131.3742,131.6415,131.3742,131.6415,7700.0
2015-02-26 12:40:00,142.85,143.11,142.78,143.0,6600.0,131.6691,131.9088,131.6046,131.8074,6600.0
2015-02-26 12:50:00,142.97,143.09,142.95,143.0,2900.0,131.7797,131.8903,131.7613,131.8074,2900.0
2015-02-26 13:00:00,143.09,143.11,142.96,143.04,4400.0,131.8903,131.9088,131.7705,131.8442,4400.0
2015-02-26 13:10:00,143.05,143.13,142.89,142.92,5800.0,131.8535,131.9272,131.706,131.7336,5800.0
2015-02-26 13:20:00,142.88,142.97,142.65,142.97,3700.0,131.6968,131.7797,131.4848,131.7797,3700.0
2015-02-26 13:30:00,142.91,143.0,142.86,142.9,7300.0,131.7244,131.8074,131.6783,131.7152,7300.0
2015-02-26 13:40:00,142.88,142.94,142.65,142.67,2700.0,131.6968,131.7521,131.4848,131.5032,2700.0
2015-02-26 13:50:00,142.66,142.9,142.62,142.69,2700.0,131.494,131.7152,131.4571,131.5216,2700.0
2015-02-26 14:00:00,142.72,142.79,142.6,142.66,3500.0,131.5493,131.6138,131.4387,131.494,3500.0
2015-02-26 14:10:00,142.58,142.6,141.96,141.96,17000.0,131.4202,131.4387,130.8488,130.8488,17000.0
2015-02-26 14:20:00,141.91,141.92,141.52,141.52,6300.0,130.8027,130.8119,130.4432,130.4432,6300.0
2015-02-26 14:30:00,141.5,141.59,141.18,141.3,8700.0,130.4248,130.5077,130.1298,130.2404,8700.0
2015-02-26 14:40:00,141.34,141.36,141.14,141.3,7600.0,130.2773,130.2957,130.093,130.2404,7600.0
2015-02-26 14:50:00,141.35,141.37,140.96,141.01,15100.0,130.2865,130.305,129.927,129.9731,15100.0
2015-02-26 15:00:00,141.07,141.22,140.86,141.22,15800.0,130.0284,130.1667,129.8349,130.1667,15800.0
2015-02-26 15:10:00,141.16,141.69,141.09,141.69,17700.0,130.1114,130.5999,130.0469,130.5999,17700.0
2015-02-26 15:20:00,141.72,141.78,141.38,141.44,47100.0,130.6276,130.6829,130.3142,130.3695,47100.0
2015-02-26 15:30:00,141.47,141.66,141.24,141.63,10300.0,130.3971,130.5723,130.1851,130.5446,10300.0
2015-02-26 15:40:00,141.7,141.81,141.55,141.59,19900.0,130.6091,130.7105,130.4709,130.5077,19900.0
2015-02-26 15:50:00,141.6,141.69,141.5,141.62,35200.0,130.5169,130.5999,130.4248,130.5354,35200.0
2015-02-27 09:30:00,141.99,142.85,141.99,142.84,5800.0,130.8764,131.6691,130.8764,131.6599,5800.0
2015-02-27 09:40:00,142.89,143.19,142.1,142.17,3800.0,131.706,131.9825,130.9778,131.0423,3800.0
2015-02-27 09:50:00,142.36,142.55,141.78,141.93,5700.0,131.2175,131.3926,130.6829,130.8211,5700.0
2015-02-27 10:00:00,142.38,142.62,142.15,142.48,2900.0,131.2359,131.4571,131.0239,131.3281,2900.0
2015-02-27 10:10:00,142.79,143.01,142.66,142.73,4400.0,131.6138,131.8166,131.494,131.5585,4400.0
2015-02-27 10:20:00,142.55,143.24,142.53,143.0,16500.0,131.3926,132.0286,131.3742,131.8074,16500.0
2015-02-27 10:30:00,142.86,142.91,142.42,142.67,12700.0,131.6783,131.7244,131.2728,131.5032,12700.0
2015-02-27 10:40:00,142.67,143.01,142.59,142.86,15100.0,131.5032,131.8166,131.4295,131.6783,15100.0
2015-02-27 10:50:00,142.84,142.93,142.79,142.93,2600.0,131.6599,131.7428,131.6138,131.7428,2600.0
2015-02-27 11:00:00,142.92,143.14,142.92,143.14,11500.0,131.7336,131.9364,131.7336,131.9364,11500.0
2015-02-27 11:10:00,143.13,143.22,142.72,143.01,14600.0,131.9272,132.0102,131.5493,131.8166,14600.0
2015-02-27 11:20:00,142.93,143.03,142.81,142.85,10200.0,131.7428,131.835,131.6322,131.6691,10200.0
2015-02-27 11:30:00,142.84,143.26,142.84,143.26,1500.0,131.6599,132.047,131.6599,132.047,1500.0
2015-02-27 11:40:00,143.27,143.38,142.99,142.99,6000.0,132.0562,132.1576,131.7982,131.7982,6000.0
2015-02-27 11:50:00,143.05,143.28,142.99,143.17,22500.0,131.8535,132.0655,131.7982,131.9641,22500.0
2015-02-27 12:00:00,143.04,143.2,142.99,143.2,2300.0,131.8442,131.9917,131.7982,131.9917,2300.0
2015-02-27 12:10:00,143.15,143.17,142.91,143.02,5700.0,131.9456,131.9641,131.7244,131.8258,5700.0
2015-02-27 12:20:00,142.93,142.99,142.82,142.84,3100.0,131.7428,131.7982,131.6415,131.6599,3100.0
2015-02-27 12:30:00,142.77,142.86,142.77,142.82,600.0,131.5954,131.6783,131.5954,131.6415,600.0
2015-02-27 12:40:00,142.77,142.86,142.64,142.81,5400.0,131.5954,131.6783,131.4755,131.6322,5400.0
2015-02-27 12:50:00,142.77,142.98,142.64,142.9,2500.0,131.5954,131.7889,131.4755,131.7152,2500.0
2015-02-27 13:00:00,142.89,142.95,142.67,142.73,13700.0,131.706,131.7613,131.5032,131.5585,13700.0
2015-02-27 13:10:00,142.75,142.77,142.3,142.39,20900.0,131.5769,131.5954,131.1622,131.2451,20900.0
2015-02-27 13:20:00,142.33,142.55,142.16,142.37,16100.0,131.1898,131.3926,131.0331,131.2267,16100.0
2015-02-27 13:30:00,142.37,142.51,142.26,142.5,18100.0,131.2267,131.3557,131.1253,131.3465,18100.0
2015-02-27 13:40:00,142.43,142.66,142.28,142.32,10600.0,131.282,131.494,131.1437,131.1806,10600.0
2015-02-27 13:50:00,142.49,142.79,142.49,142.74,4900.0,131.3373,131.6138,131.3373,131.5677,4900.0
2015-02-27 14:00:00,142.78,142.87,142.54,142.74,5300.0,131.6046,131.6875,131.3834,131.5677,5300.0
2015-02-27 14:10:00,142.8,142.85,142.55,142.75,4100.0,131.623,131.6691,131.3926,131.5769,4100.0
2015-02-27 14:20:00,142.75,142.91,142.71,142.89,4300.0,131.5769,131.7244,131.5401,131.706,4300.0
2015-02-27 14:30:00,142.86,143.04,142.52,142.52,6500.0,131.6783,131.8442,131.3649,131.3649,6500.0
2015-02-27 14:40:00,142.67,142.67,142.5,142.67,3100.0,131.5032,131.5032,131.3465,131.5032,3100.0
2015-02-27 14:50:00,142.68,142.7,142.47,142.7,3300.0,131.5124,131.5309,131.3189,131.5309,3300.0
2015-02-27 15:00:00,142.72,142.72,142.31,142.48,6300.0,131.5493,131.5493,131.1714,131.3281,6300.0
2015-02-27 15:10:00,142.5,142.73,142.34,142.62,5200.0,131.3465,131.5585,131.199,131.4571,5200.0
2015-02-27 15:20:00,142.63,142.75,142.56,142.7,5800.0,131.4663,131.5769,131.4018,131.5309,5800.0
2015-02-27 15:30:00,142.62,142.69,142.49,142.56,5600.0,131.4571,131.5216,131.3373,131.4018,5600.0
2015-02-27 15:40:00,142.6,142.72,142.34,142.34,10200.0,131.4387,131.5493,131.199,131.199,10200.0
2015-02-27 15:50:00,142.41,142.56,142.23,142.32,50500.0,131.2636,131.4018,131.0976,131.1806,50500.0
2015-03-02 09:30:00,143.08,143.08,142.26,142.54,12100.0,131.8811,131.8811,131.1253,131.3834,12100.0
2015-03-02 09:40:00,142.3,142.36,141.38,141.96,9900.0,131.1622,131.2175,130.3142,130.8488,9900.0
2015-03-02 09:50:00,142.0,142.46,141.92,142.34,8800.0,130.8856,131.3096,130.8119,131.199,8800.0
2015-03-02 10:00:00,142.47,142.89,142.34,142.86,8000.0,131.3189,131.706,131.199,131.6783,8000.0
2015-03-02 10:10:00,142.86,143.49,142.66,143.04,11500.0,131.6783,132.259,131.494,131.8442,11500.0
2015-03-02 10:20:00,143.07,143.29,142.9,143.08,9200.0,131.8719,132.0747,131.7152,131.8811,9200.0
2015-03-02 10:30:00,143.14,143.26,142.96,143.06,36600.0,131.9364,132.047,131.7705,131.8627,36600.0
2015-03-02 10:40:00,142.99,143.16,142.7,142.97,6900.0,131.7982,131.9548,131.5309,131.7797,6900.0
2015-03-02 10:50:00,143.06,143.11,142.85,143.04,5500.0,131.8627,131.9088,131.6691,131.8442,5500.0
2015-03-02 11:00:00,143.01,143.11,142.84,143.01,10100.0,131.8166,131.9088,131.6599,131.8166,10100.0
2015-03-02 11:10:00,142.88,142.99,142.84,142.86,14600.0,131.6968,131.7982,131.6599,131.6783,14600.0
2015-03-02 11:20:00,142.91,143.09,142.84,143.09,4300.0,131.7244,131.8903,131.6599,131.8903,4300.0
2015-03-02 11:30:00,143.08,143.42,143.01,143.31,47200.0,131.8811,132.1945,131.8166,132.0931,47200.0
2015-03-02 11:40:00,143.39,143.49,143.3,143.36,5700.0,132.1668,132.259,132.0839,132.1392,5700.0
2015-03-02 11:50:00,143.36,143.45,143.25,143.45,6200.0,132.1392,132.2221,132.0378,132.2221,6200.0
2015-03-02 12:00:00,143.44,143.44,143.18,143.25,18300.0,132.2129,132.2129,131.9733,132.0378,18300.0
2015-03-02 12:10:00,143.25,143.29,142.62,142.67,6600.0,132.0378,132.0747,131.4571,131.5032,6600.0
2015-03-02 12:20:00,142.7,142.7,142.49,142.59,2600.0,131.5309,131.5309,131.3373,131.4295,2600.0
2015-03-02 12:30:00,142.63,142.69,142.53,142.56,3200.0,131.4663,131.5216,131.3742,131.4018,3200.0
2015-03-02 12:40:00,142.49,142.51,142.36,142.48,3500.0,131.3373,131.3557,131.2175,131.3281,3500.0
2015-03-02 12:50:00,142.5,142.54,142.32,142.32,2400.0,131.3465,131.3834,131.1806,131.1806,2400.0
2015-03-02 13:00:00,142.33,142.57,142.33,142.47,2900.0,131.1898,131.411,131.1898,131.3189,2900.0
2015-03-02 13:10:00,142.59,142.78,142.53,142.58,5200.0,131.4295,131.6046,131.3742,131.4202,5200.0
2015-03-02 13:20:00,142.67,142.88,142.65,142.88,2700.0,131.5032,131.6968,131.4848,131.6968,2700.0
2015-03-02 13:30:00,142.85,143.08,142.81,143.03,3700.0,131.6691,131.8811,131.6322,131.835,3700.0
2015-03-02 13:40:00,143.1,143.33,143.1,143.25,7100.0,131.8995,132.1115,131.8995,132.0378,7100.0
2015-03-02 13:50:00,143.26,143.49,143.22,143.49,15000.0,132.047,132.259,132.0102,132.259,15000.0
2015-03-02 14:00:00,143.4,143.43,143.29,143.41,1900.0,132.1761,132.2037,132.0747,132.1853,1900.0
2015-03-02 14:10:00,143.33,143.33,143.02,143.08,4900.0,132.1115,132.1115,131.8258,131.8811,4900.0
2015-03-02 14:20:00,143.13,143.13,142.91,142.91,3800.0,131.9272,131.9272,131.7244,131.7244,3800.0
2015-03-02 14:30:00,142.95,143.17,142.94,143.12,7900.0,131.7613,131.9641,131.7521,131.918,7900.0
2015-03-02 14:40:00,143.09,143.15,142.98,143.12,7900.0,131.8903,131.9456,131.7889,131.918,7900.0
2015-03-02 14:50:00,143.04,143.04,142.66,142.96,5700.0,131.8442,131.8442,131.494,131.7705,5700.0
2015-03-02 15:00:00,142.97,143.08,142.89,143.06,5200.0,131.7797,131.8811,131.706,131.8627,5200.0
2015-03-02 15:10:00,143.06,143.19,142.97,143.19,14400.0,131.8627,131.9825,131.7797,131.9825,14400.0
2015-03-02 15:20:00,143.12,143.12,142.93,142.99,6500.0,131.918,131.918,131.7428,131.7982,6500.0
2015-03-02 15:30:00,143.0,143.21,142.97,143.2,11200.0,131.8074,132.0009,131.7797,131.9917,11200.0
2015-03-02 15:40:00,143.2,143.21,143.12,143.17,18100.0,131.9917,132.0009,131.918,131.9641,18100.0
2015-03-02 15:50:00,143.19,143.36,143.12,143.32,42500.0,131.9825,132.1392,131.918,132.1023,42500.0
2015-03-03 09:30:00,142.0,143.18,142.0,143.15,12000.0,130.8856,131.9733,130.8856,131.9456,12000.0
2015-03-03 09:40:00,143.15,143.25,142.24,142.75,23600.0,131.9456,132.0378,131.1069,131.5769,23600.0
2015-03-03 09:50:00,142.68,142.7,142.27,142.53,3700.0,131.5124,131.5309,131.1345,131.3742,3700.0
2015-03-03 10:00:00,142.78,143.42,142.61,143.27,10800.0,131.6046,132.1945,131.4479,132.0562,10800.0
2015-03-03 10:10:00,143.33,143.63,143.17,143.63,17200.0,132.1115,132.3881,131.9641,132.3881,17200.0
2015-03-03 10:20:00,143.71,143.85,143.57,143.69,5500.0,132.4618,132.5908,132.3328,132.4434,5500.0
2015-03-03 10:30:00,143.73,143.73,143.41,143.46,5800.0,132.4802,132.4802,132.1853,132.2314,5800.0
2015-03-03 10:40:00,143.45,143.46,143.14,143.14,10500.0,132.2221,132.2314,131.9364,131.9364,10500.0
2015-03-03 10:50:00,143.22,143.22,142.63,142.63,4600.0,132.0102,132.0102,131.4663,131.4663,4600.0
2015-03-03 11:00:00,142.55,142.84,142.51,142.77,5600.0,131.3926,131.6599,131.3557,131.5954,5600.0
2015-03-03 11:10:00,142.77,143.07,142.69,143.05,10900.0,131.5954,131.8719,131.5216,131.8535,10900.0
2015-03-03 11:20:00,143.08,143.3,143.04,143.16,9300.0,131.8811,132.0839,131.8442,131.9548,9300.0
2015-03-03 11:30:00,143.12,143.13,142.73,143.0,12000.0,131.918,131.9272,131.5585,131.8074,12000.0
2015-03-03 11:40:00,142.91,143.1,142.66,142.99,7100.0,131.7244,131.8995,131.494,131.7982,7100.0
2015-03-03 11:50:00,143.1,143.14,143.0,143.11,7200.0,131.8995,131.9364,131.8074,131.9088,7200.0
2015-03-03 12:00:00,143.15,143.23,143.01,143.02,6300.0,131.9456,132.0194,131.8166,131.8258,6300.0
2015-03-03 12:10:00,143.03,143.23,143.01,143.01,28500.0,131.835,132.0194,131.8166,131.8166,28500.0
2015-03-03 12:20:00,142.98,142.98,142.65,142.72,5800.0,131.7889,131.7889,131.4848,131.5493,5800.0
2015-03-03 12:30:00,142.66,143.0,142.66,142.92,12200.0,131.494,131.8074,131.494,131.7336,12200.0
2015-03-03 12:40:00,142.89,143.01,142.76,142.87,9200.0,131.706,131.8166,131.5862,131.6875,9200.0
2015-03-03 12:50:00,142.88,143.02,142.82,142.88,24300.0,131.6968,131.8258,131.6415,131.6968,24300.0
2015-03-03 13:00:00,142.9,143.1,142.88,143.1,15600.0,131.7152,131.8995,131.6968,131.8995,15600.0
2015-03-03 13:10:00,143.09,143.1,142.97,143.02,3300.0,131.8903,131.8995,131.7797,131.8258,3300.0
2015-03-03 13:20:00,143.0,143.0,142.83,142.96,9000.0,131.8074,131.8074,131.6507,131.7705,9000.0
2015-03-03 13:30:00,143.05,143.33,143.03,143.09,13700.0,131.8535,132.1115,131.835,131.8903,13700.0
2015-03-03 13:40:00,143.04,143.07,142.88,143.01,3500.0,131.8442,131.8719,131.6968,131.8166,3500.0
2015-03-03 13:50:00,143.03,143.08,142.62,142.62,21100.0,131.835,131.8811,131.4571,131.4571,21100.0
2015-03-03 14:00:00,142.64,142.88,142.57,142.81,5800.0,131.4755,131.6968,131.411,131.6322,5800.0
2015-03-03 14:10:00,142.91,142.96,142.81,142.89,3100.0,131.7244,131.7705,131.6322,131.706,3100.0
2015-03-03 14:20:00,142.9,143.07,142.82,143.07,3300.0,131.7152,131.8719,131.6415,131.8719,3300.0
2015-03-03 14:30:00,143.01,143.03,142.77,142.83,4700.0,131.8166,131.835,131.5954,131.6507,4700.0
2015-03-03 14:40:00,142.87,142.92,142.5,142.74,15600.0,131.6875,131.7336,131.3465,131.5677,15600.0
2015-03-03 14:50:00,142.83,143.06,142.82,143.05,4400.0,131.6507,131.8627,131.6415,131.8535,4400.0
2015-03-03 15:00:00,142.99,143.23,142.94,143.1,8100.0,131.7982,132.0194,131.7521,131.8995,8100.0
2015-03-03 15:10:00,143.21,143.21,142.89,142.98,7400.0,132.0009,132.0009,131.706,131.7889,7400.0
2015-03-03 15:20:00,142.95,143.14,142.95,143.08,9600.0,131.7613,131.9364,131.7613,131.8811,9600.0
2015-03-03 15:30:00,143.13,143.19,142.9,142.91,14600.0,131.9272,131.9825,131.7152,131.7244,14600.0
2015-03-03 15:40:00,142.9,142.98,142.76,142.98,11100.0,131.7152,131.7889,131.5862,131.7889,11100.0
2015-03-03 15:50:00,142.99,143.11,142.87,143.0,32200.0,131.7982,131.9088,131.6875,131.8074,32200.0
2015-03-04 09:30:00,142.2,142.98,142.01,142.63,7100.0,131.07,131.7889,130.8949,131.4663,7100.0
2015-03-04 09:40:00,142.48,142.65,141.43,142.65,5900.0,131.3281,131.4848,130.3603,131.4848,5900.0
2015-03-04 09:50:00,142.45,142.51,142.11,142.51,2600.0,131.3004,131.3557,130.987,131.3557,2600.0
2015-03-04 10:00:00,142.47,142.47,141.67,141.81,50700.0,131.3189,131.3189,130.5815,130.7105,50700.0
2015-03-04 10:10:00,141.81,142.52,141.61,142.24,85500.0,130.7105,131.3649,130.5262,131.1069,85500.0
2015-03-04 10:20:00,142.31,143.03,142.31,143.0,15200.0,131.1714,131.835,131.1714,131.8074,15200.0
2015-03-04 10:30:00,142.93,143.02,142.73,142.73,11200.0,131.7428,131.8258,131.5585,131.5585,11200.0
2015-03-04 10:40:00,142.81,143.0,142.62,142.62,7500.0,131.6322,131.8074,131.4571,131.4571,7500.0
2015-03-04 10:50:00,142.79,142.94,142.61,142.87,4800.0,131.6138,131.7521,131.4479,131.6875,4800.0
2015-03-04 11:00:00,142.87,143.0,142.79,143.0,12600.0,131.6875,131.8074,131.6138,131.8074,12600.0
2015-03-04 11:10:00,143.0,143.21,142.99,143.21,33300.0,131.8074,132.0009,131.7982,132.0009,33300.0
2015-03-04 11:20:00,143.16,143.39,143.13,143.29,5200.0,131.9548,132.1668,131.9272,132.0747,5200.0
2015-03-04 11:30:00,143.35,143.53,143.17,143.17,22800.0,132.13,132.2959,131.9641,131.9641,22800.0
2015-03-04 11:40:00,143.26,143.26,142.85,142.85,3900.0,132.047,132.047,131.6691,131.6691,3900.0
2015-03-04 11:50:00,142.89,143.01,142.56,142.56,5200.0,131.706,131.8166,131.4018,131.4018,5200.0
2015-03-04 12:00:00,142.56,142.9,142.41,142.9,5300.0,131.4018,131.7152,131.2636,131.7152,5300.0
2015-03-04 12:10:00,142.9,143.05,142.82,142.94,7300.0,131.7152,131.8535,131.6415,131.7521,7300.0
2015-03-04 12:20:00,142.85,142.94,142.62,142.82,3900.0,131.6691,131.7521,131.4571,131.6415,3900.0
2015-03-04 12:30:00,142.88,143.05,142.78,142.97,3200.0,131.6968,131.8535,131.6046,131.7797,3200.0
2015-03-04 12:40:00,143.05,143.16,142.95,143.02,30900.0,131.8535,131.9548,131.7613,131.8258,30900.0
2015-03-04 12:50:00,142.97,143.04,142.58,142.69,10400.0,131.7797,131.8442,131.4202,131.5216,10400.0
2015-03-04 13:00:00,142.69,142.92,142.69,142.87,13700.0,131.5216,131.7336,131.5216,131.6875,13700.0
2015-03-04 13:10:00,142.81,143.02,142.73,143.02,4600.0,131.6322,131.8258,131.5585,131.8258,4600.0
2015-03-04 13:20:00,143.0,143.19,142.95,143.13,14600.0,131.8074,131.9825,131.7613,131.9272,14600.0
2015-03-04 13:30:00,143.19,143.19,142.96,143.12,6100.0,131.9825,131.9825,131.7705,131.918,6100.0
2015-03-04 13:40:00,143.11,143.19,142.79,142.86,6000.0,131.9088,131.9825,131.6138,131.6783,6000.0
2015-03-04 13:50:00,142.78,142.87,142.42,142.54,8200.0,131.6046,131.6875,131.2728,131.3834,8200.0
2015-03-04 14:00:00,142.59,142.68,142.52,142.65,7400.0,131.4295,131.5124,131.3649,131.4848,7400.0
2015-03-04 14:10:00,142.65,142.65,142.33,142.5,6500.0,131.4848,131.4848,131.1898,131.3465,6500.0
2015-03-04 14:20:00,142.54,142.94,142.54,142.94,15100.0,131.3834,131.7521,131.3834,131.7521,15100.0
2015-03-04 14:30:00,142.84,142.93,142.68,142.69,12500.0,131.6599,131.7428,131.5124,131.5216,12500.0
2015-03-04 14:40:00,142.71,142.72,142.59,142.72,6200.0,131.5401,131.5493,131.4295,131.5493,6200.0
2015-03-04 14:50:00,142.69,143.04,142.66,143.03,4600.0,131.5216,131.8442,131.494,131.835,4600.0
2015-03-04 15:00:00,142.97,143.01,142.67,142.9,6100.0,131.7797,131.8166,131.5032,131.7152,6100.0
2015-03-04 15:10:00,142.88,143.05,142.85,142.95,7200.0,131.6968,131.8535,131.6691,131.7613,7200.0
2015-03-04 15:20:00,142.86,143.01,142.8,142.92,8600.0,131.6783,131.8166,131.623,131.7336,8600.0
2015-03-04 15:30:00,142.95,143.03,142.82,143.01,10700.0,131.7613,131.835,131.6415,131.8166,10700.0
2015-03-04 15:40:00,142.97,143.02,142.85,142.92,12000.0,131.7797,131.8258,131.6691,131.7336,12000.0
2015-03-04 15:50:00,142.97,142.99,142.7,142.85,33800.0,131.7797,131.7982,131.5309,131.6691,33800.0
2015-03-05 09:30:00,143.45,143.72,142.67,142.7,9200.0,132.2221,132.471,131.5032,131.5309,9200.0
2015-03-05 09:40:00,142.7,142.86,142.19,142.67,3300.0,131.5309,131.6783,131.0608,131.5032,3300.0
2015-03-05 09:50:00,142.81,142.89,142.63,142.71,4000.0,131.6322,131.706,131.4663,131.5401,4000.0
2015-03-05 10:00:00,142.85,142.86,142.54,142.63,11000.0,131.6691,131.6783,131.3834,131.4663,11000.0
2015-03-05 10:10:00,142.72,142.84,142.38,142.41,3800.0,131.5493,131.6599,131.2359,131.2636,3800.0
2015-03-05 10:20:00,142.54,142.56,142.28,142.51,4800.0,131.3834,131.4018,131.1437,131.3557,4800.0
2015-03-05 10:30:00,142.46,142.49,142.28,142.37,3700.0,131.3096,131.3373,131.1437,131.2267,3700.0
2015-03-05 10:40:00,142.35,142.87,142.33,142.87,9100.0,131.2082,131.6875,131.1898,131.6875,9100.0
2015-03-05 10:50:00,142.88,142.98,142.75,142.94,9500.0,131.6968,131.7889,131.5769,131.7521,9500.0
2015-03-05 11:00:00,142.98,143.0,142.63,142.82,4600.0,131.7889,131.8074,131.4663,131.6415,4600.0
2015-03-05 11:10:00,142.68,143.1,142.52,143.03,9400.0,131.5124,131.8995,131.3649,131.835,9400.0
2015-03-05 11:20:00,143.03,143.09,142.73,142.79,7000.0,131.835,131.8903,131.5585,131.6138,7000.0
2015-03-05 11:30:00,142.79,143.0,142.79,142.94,10000.0,131.6138,131.8074,131.6138,131.7521,10000.0
2015-03-05 11:40:00,142.98,143.02,142.88,142.91,2400.0,131.7889,131.8258,131.6968,131.7244,2400.0
2015-03-05 11:50:00,142.92,142.99,142.83,142.93,3400.0,131.7336,131.7982,131.6507,131.7428,3400.0
2015-03-05 12:00:00,142.88,142.91,142.74,142.76,6800.0,131.6968,131.7244,131.5677,131.5862,6800.0
2015-03-05 12:10:00,142.88,142.88,142.51,142.76,3500.0,131.6968,131.6968,131.3557,131.5862,3500.0
2015-03-05 12:20:00,142.64,142.74,142.51,142.63,2000.0,131.4755,131.5677,131.3557,131.4663,2000.0
2015-03-05 12:30:00,142.53,142.81,142.53,142.78,2300.0,131.3742,131.6322,131.3742,131.6046,2300.0
2015-03-05 12:40:00,142.73,142.74,142.5,142.5,1500.0,131.5585,131.5677,131.3465,131.3465,1500.0
2015-03-05 12:50:00,142.57,142.57,142.0,142.14,5900.0,131.411,131.411,130.8856,131.0147,5900.0
2015-03-05 13:00:00,142.12,142.38,142.09,142.38,4300.0,130.9962,131.2359,130.9686,131.2359,4300.0
2015-03-05 13:10:00,142.4,142.49,142.08,142.1,33800.0,131.2543,131.3373,130.9594,130.9778,33800.0
2015-03-05 13:20:00,142.07,142.43,142.03,142.33,3300.0,130.9502,131.282,130.9133,131.1898,3300.0
2015-03-05 13:30:00,142.36,142.42,142.26,142.42,2900.0,131.2175,131.2728,131.1253,131.2728,2900.0
2015-03-05 13:40:00,142.26,142.59,142.26,142.58,1500.0,131.1253,131.4295,131.1253,131.4202,1500.0
2015-03-05 13:50:00,142.63,142.77,142.57,142.77,3100.0,131.4663,131.5954,131.411,131.5954,3100.0
2015-03-05 14:00:00,142.78,143.03,142.78,142.96,3300.0,131.6046,131.835,131.6046,131.7705,3300.0
2015-03-05 14:10:00,143.0,143.03,142.88,142.94,6600.0,131.8074,131.835,131.6968,131.7521,6600.0
2015-03-05 14:20:00,142.89,143.04,142.77,142.82,12200.0,131.706,131.8442,131.5954,131.6415,12200.0
2015-03-05 14:30:00,142.82,142.85,142.55,142.56,3900.0,131.6415,131.6691,131.3926,131.4018,3900.0
2015-03-05 14:40:00,142.6,142.63,142.42,142.43,4900.0,131.4387,131.4663,131.2728,131.282,4900.0
2015-03-05 14:50:00,142.36,142.57,142.36,142.37,11300.0,131.2175,131.411,131.2175,131.2267,11300.0
2015-03-05 15:00:00,142.41,142.41,142.04,142.11,5100.0,131.2636,131.2636,130.9225,130.987,5100.0
2015-03-05 15:10:00,142.12,142.41,142.12,142.3,5800.0,130.9962,131.2636,130.9962,131.1622,5800.0
2015-03-05 15:20:00,142.34,142.39,142.19,142.26,6800.0,131.199,131.2451,131.0608,131.1253,6800.0
2015-03-05 15:30:00,142.3,142.31,142.1,142.28,8700.0,131.1622,131.1714,130.9778,131.1437,8700.0
2015-03-05 15:40:00,142.29,142.37,142.12,142.2,13400.0,131.1529,131.2267,130.9962,131.07,13400.0
2015-03-05 15:50:00,142.27,142.56,142.25,142.43,46400.0,131.1345,131.4018,131.1161,131.282,46400.0
2015-03-06 09:30:00,141.5,142.83,141.12,141.79,6800.0,130.4248,131.6507,130.0745,130.6921,6800.0
2015-03-06 09:40:00,142.02,142.74,141.77,141.77,5500.0,130.9041,131.5677,130.6736,130.6736,5500.0
2015-03-06 09:50:00,141.58,141.87,141.0,141.12,13300.0,130.4985,130.7658,129.9639,130.0745,13300.0
2015-03-06 10:00:00,141.13,141.48,140.84,141.45,7400.0,130.0837,130.4063,129.8164,130.3787,7400.0
2015-03-06 10:10:00,141.48,141.88,141.47,141.68,9800.0,130.4063,130.775,130.3971,130.5907,9800.0
2015-03-06 10:20:00,141.63,142.21,141.52,142.21,9200.0,130.5446,131.0792,130.4432,131.0792,9200.0
2015-03-06 10:30:00,142.22,142.43,142.06,142.26,18000.0,131.0884,131.282,130.9409,131.1253,18000.0
2015-03-06 10:40:00,142.19,142.69,142.14,142.27,5500.0,131.0608,131.5216,131.0147,131.1345,5500.0
2015-03-06 10:50:00,142.35,142.35,142.02,142.3,6400.0,131.2082,131.2082,130.9041,131.1622,6400.0
2015-03-06 11:00:00,142.3,142.3,141.8,141.88,4600.0,131.1622,131.1622,130.7013,130.775,4600.0
2015-03-06 11:10:00,141.66,141.87,141.51,141.55,8500.0,130.5723,130.7658,130.434,130.4709,8500.0
2015-03-06 11:20:00,141.55,141.68,141.43,141.43,5800.0,130.4709,130.5907,130.3603,130.3603,5800.0
2015-03-06 11:30:00,141.3,141.31,140.7,140.77,14900.0,130.2404,130.2496,129.6874,129.7519,14900.0
2015-03-06 11:40:00,140.76,140.76,140.36,140.42,7400.0,129.7427,129.7427,129.374,129.4293,7400.0
2015-03-06 11:50:00,140.35,140.55,140.3,140.5,10400.0,129.3648,129.5491,129.3187,129.503,10400.0
2015-03-06 12:00:00,140.51,140.75,140.51,140.61,6000.0,129.5123,129.7335,129.5123,129.6044,6000.0
2015-03-06 12:10:00,140.57,140.62,140.19,140.2,5200.0,129.5676,129.6137,129.2173,129.2265,5200.0
2015-03-06 12:20:00,140.15,140.21,140.0,140.21,6100.0,129.1804,129.2357,129.0422,129.2357,6100.0
2015-03-06 12:30:00,140.31,140.31,140.16,140.25,6000.0,129.3279,129.3279,129.1897,129.2726,6000.0
2015-03-06 12:40:00,140.31,140.35,140.09,140.2,3500.0,129.3279,129.3648,129.1251,129.2265,3500.0
2015-03-06 12:50:00,140.24,140.24,139.64,139.9,8300.0,129.2634,129.2634,128.7104,128.95,8300.0
2015-03-06 13:00:00,139.91,140.1,139.63,139.89,8500.0,128.9592,129.1344,128.7011,128.9408,8500.0
2015-03-06 13:10:00,139.8,140.05,139.79,139.8,10100.0,128.8578,129.0883,128.8486,128.8578,10100.0
2015-03-06 13:20:00,139.72,140.14,139.7,140.08,22900.0,128.7841,129.1712,128.7657,129.1159,22900.0
2015-03-06 13:30:00,140.12,140.32,139.93,140.2,24400.0,129.1528,129.3371,128.9777,129.2265,24400.0
2015-03-06 13:40:00,140.06,140.22,139.88,140.14,7300.0,129.0975,129.245,128.9316,129.1712,7300.0
2015-03-06 13:50:00,140.18,140.33,140.18,140.33,1400.0,129.2081,129.3464,129.2081,129.3464,1400.0
2015-03-06 14:00:00,140.36,140.83,140.36,140.83,12000.0,129.374,129.8072,129.374,129.8072,12000.0
2015-03-06 14:10:00,140.78,140.79,140.59,140.62,2100.0,129.7611,129.7703,129.586,129.6137,2100.0
2015-03-06 14:20:00,140.5,140.56,140.2,140.33,8600.0,129.503,129.5584,129.2265,129.3464,8600.0
2015-03-06 14:30:00,140.33,140.38,140.12,140.14,4400.0,129.3464,129.3924,129.1528,129.1712,4400.0
2015-03-06 14:40:00,140.02,140.09,139.91,139.91,4200.0,129.0606,129.1251,128.9592,128.9592,4200.0
2015-03-06 14:50:00,139.97,139.97,139.72,139.72,4800.0,129.0145,129.0145,128.7841,128.7841,4800.0
2015-03-06 15:00:00,139.83,140.31,139.82,140.11,4600.0,128.8855,129.3279,128.8763,129.1436,4600.0
2015-03-06 15:10:00,140.19,140.48,140.06,140.38,9800.0,129.2173,129.4846,129.0975,129.3924,9800.0
2015-03-06 15:20:00,140.44,140.53,140.22,140.45,9300.0,129.4477,129.5307,129.245,129.457,9300.0
2015-03-06 15:30:00,140.34,140.52,140.24,140.28,10700.0,129.3556,129.5215,129.2634,129.3003,10700.0
2015-03-06 15:40:00,140.3,140.53,140.2,140.46,15200.0,129.3187,129.5307,129.2265,129.4662,15200.0
2015-03-06 15:50:00,140.46,140.73,140.46,140.67,40700.0,129.4662,129.715,129.4662,129.6597,40700.0
2015-03-09 09:30:00,140.55,141.46,140.25,141.44,7600.0,129.5491,130.3879,129.2726,130.3695,7600.0
2015-03-09 09:40:00,141.25,141.27,140.46,140.81,14700.0,130.1943,130.2128,129.4662,129.7888,14700.0
2015-03-09 09:50:00,140.99,141.01,140.44,140.69,16000.0,129.9547,129.9731,129.4477,129.6782,16000.0
2015-03-09 10:00:00,140.77,141.0,140.6,140.9,11300.0,129.7519,129.9639,129.5952,129.8717,11300.0
2015-03-09 10:10:00,140.95,141.14,140.77,141.06,6500.0,129.9178,130.093,129.7519,130.0192,6500.0
2015-03-09 10:20:00,141.16,141.16,140.88,141.05,8100.0,130.1114,130.1114,129.8533,130.01,8100.0
2015-03-09 10:30:00,141.07,141.16,140.91,141.02,9900.0,130.0284,130.1114,129.881,129.9823,9900.0
2015-03-09 10:40:00,141.11,141.13,141.02,141.1,4800.0,130.0653,130.0837,129.9823,130.0561,4800.0
2015-03-09 10:50:00,141.19,141.19,140.72,140.74,11800.0,130.139,130.139,129.7058,129.7243,11800.0
2015-03-09 11:00:00,140.71,140.79,140.29,140.35,7400.0,129.6966,129.7703,129.3095,129.3648,7400.0
2015-03-09 11:10:00,140.3,140.45,139.95,140.02,14600.0,129.3187,129.457,128.9961,129.0606,14600.0
2015-03-09 11:20:00,139.9,140.4,139.75,140.39,4400.0,128.95,129.4109,128.8117,129.4017,4400.0
2015-03-09 11:30:00,140.36,140.76,140.3,140.72,3600.0,129.374,129.7427,129.3187,129.7058,3600.0
2015-03-09 11:40:00,140.64,140.69,140.39,140.51,9000.0,129.6321,129.6782,129.4017,129.5123,9000.0
2015-03-09 11:50:00,140.53,140.54,140.31,140.47,1300.0,129.5307,129.5399,129.3279,129.4754,1300.0
2015-03-09 12:00:00,140.42,140.42,140.24,140.24,2100.0,129.4293,129.4293,129.2634,129.2634,2100.0
2015-03-09 12:10:00,140.04,140.18,139.86,139.86,5100.0,129.0791,129.2081,128.9131,128.9131,5100.0
2015-03-09 12:20:00,139.94,140.1,139.83,139.98,6000.0,128.9869,129.1344,128.8855,129.0237,6000.0
2015-03-09 12:30:00,139.92,140.29,139.92,140.19,8500.0,128.9684,129.3095,128.9684,129.2173,8500.0
2015-03-09 12:40:00,140.16,140.24,139.98,139.98,22300.0,129.1897,129.2634,129.0237,129.0237,22300.0
2015-03-09 12:50:00,139.93,140.2,139.93,140.19,3500.0,128.9777,129.2265,128.9777,129.2173,3500.0
2015-03-09 13:00:00,140.3,140.3,139.89,139.98,5200.0,129.3187,129.3187,128.9408,129.0237,5200.0
2015-03-09 13:10:00,139.96,139.99,139.72,139.72,2900.0,129.0053,129.033,128.7841,128.7841,2900.0
2015-03-09 13:20:00,139.75,140.29,139.68,140.28,4500.0,128.8117,129.3095,128.7472,129.3003,4500.0
2015-03-09 13:30:00,140.36,140.58,140.35,140.35,3300.0,129.374,129.5768,129.3648,129.3648,3300.0
2015-03-09 13:40:00,140.36,140.84,140.36,140.77,2400.0,129.374,129.8164,129.374,129.7519,2400.0
2015-03-09 13:50:00,140.76,140.78,140.38,140.49,2900.0,129.7427,129.7611,129.3924,129.4938,2900.0
2015-03-09 14:00:00,140.37,140.47,140.29,140.29,2700.0,129.3832,129.4754,129.3095,129.3095,2700.0
2015-03-09 14:10:00,140.28,140.28,140.14,140.14,1700.0,129.3003,129.3003,129.1712,129.1712,1700.0
2015-03-09 14:20:00,140.19,140.2,139.91,139.92,5500.0,129.2173,129.2265,128.9592,128.9684,5500.0
2015-03-09 14:30:00,139.9,139.9,139.48,139.57,13300.0,128.95,128.95,128.5629,128.6458,13300.0
2015-03-09 14:40:00,139.59,139.98,139.55,139.98,6900.0,128.6643,129.0237,128.6274,129.0237,6900.0
2015-03-09 14:50:00,139.99,140.07,139.87,139.9,2700.0,129.033,129.1067,128.9224,128.95,2700.0
2015-03-09 15:00:00,139.89,140.07,139.83,140.0,8100.0,128.9408,129.1067,128.8855,129.0422,8100.0
2015-03-09 15:10:00,140.08,140.26,139.9,140.04,19000.0,129.1159,129.2818,128.95,129.0791,19000.0
2015-03-09 15:20:00,140.04,140.05,139.72,139.77,8100.0,129.0791,129.0883,128.7841,128.8302,8100.0
2015-03-09 15:30:00,139.88,139.88,139.67,139.8,11900.0,128.9316,128.9316,128.738,128.8578,11900.0
2015-03-09 15:40:00,139.78,140.16,139.77,140.07,16900.0,128.8394,129.1897,128.8302,129.1067,16900.0
2015-03-09 15:50:00,140.07,140.1,139.74,139.87,24900.0,129.1067,129.1344,128.8025,128.9224,24900.0
2015-03-10 09:30:00,138.73,139.64,138.5,138.5,8400.0,127.8716,128.7104,127.6596,127.6596,8400.0
2015-03-10 09:40:00,138.5,139.16,138.2,138.36,4100.0,127.6596,128.2679,127.3831,127.5305,4100.0
2015-03-10 09:50:00,138.41,138.44,138.05,138.4,12100.0,127.5766,127.6043,127.2448,127.5674,12100.0
2015-03-10 10:00:00,138.42,138.51,137.84,137.96,18100.0,127.5858,127.6688,127.0512,127.1619,18100.0
2015-03-10 10:10:00,137.99,137.99,137.45,137.82,8100.0,127.1895,127.1895,126.6918,127.0328,8100.0
2015-03-10 10:20:00,137.92,138.12,137.7,138.0,5300.0,127.125,127.3093,126.9222,127.1987,5300.0
2015-03-10 10:30:00,138.04,138.04,137.6,137.75,9600.0,127.2356,127.2356,126.83,126.9683,9600.0
2015-03-10 10:40:00,137.79,137.83,137.34,137.71,12600.0,127.0052,127.042,126.5904,126.9314,12600.0
2015-03-10 10:50:00,137.59,138.17,137.58,138.07,12800.0,126.8208,127.3554,126.8116,127.2632,12800.0
2015-03-10 11:00:00,138.12,138.46,138.0,138.43,17200.0,127.3093,127.6227,127.1987,127.5951,17200.0
2015-03-10 11:10:00,138.49,138.76,138.49,138.68,8500.0,127.6504,127.8992,127.6504,127.8255,8500.0
2015-03-10 11:20:00,138.74,138.97,138.74,138.8,19200.0,127.8808,128.0928,127.8808,127.9361,19200.0
2015-03-10 11:30:00,138.71,138.87,138.15,138.15,8200.0,127.8531,128.0006,127.337,127.337,8200.0
2015-03-10 11:40:00,138.1,138.16,137.71,137.71,15000.0,127.2909,127.3462,126.9314,126.9314,15000.0
2015-03-10 11:50:00,137.66,137.76,137.07,137.21,24900.0,126.8853,126.9775,126.3415,126.4706,24900.0
2015-03-10 12:00:00,137.12,137.25,136.92,137.25,8300.0,126.3876,126.5074,126.2033,126.5074,8300.0
2015-03-10 12:10:00,137.25,137.71,137.06,137.71,13200.0,126.5074,126.9314,126.3323,126.9314,13200.0
2015-03-10 12:20:00,137.73,137.73,137.35,137.64,18500.0,126.9499,126.9499,126.5996,126.8669,18500.0
2015-03-10 12:30:00,137.53,137.88,137.5,137.88,6400.0,126.7655,127.0881,126.7379,127.0881,6400.0
2015-03-10 12:40:00,137.88,138.23,137.88,138.14,11600.0,127.0881,127.4107,127.0881,127.3278,11600.0
2015-03-10 12:50:00,138.26,138.37,138.16,138.16,4500.0,127.4384,127.5398,127.3462,127.3462,4500.0
2015-03-10 13:00:00,138.18,138.23,138.07,138.13,4200.0,127.3646,127.4107,127.2632,127.3185,4200.0
2015-03-10 13:10:00,138.06,138.18,137.92,137.99,6100.0,127.254,127.3646,127.125,127.1895,6100.0
2015-03-10 13:20:00,138.0,138.37,138.0,138.11,4100.0,127.1987,127.5398,127.1987,127.3001,4100.0
2015-03-10 13:30:00,138.04,138.18,137.95,138.18,3800.0,127.2356,127.3646,127.1526,127.3646,3800.0
2015-03-10 13:40:00,138.08,138.35,138.08,138.16,9600.0,127.2725,127.5213,127.2725,127.3462,9600.0
2015-03-10 13:50:00,138.15,138.18,137.95,137.95,3000.0,127.337,127.3646,127.1526,127.1526,3000.0
2015-03-10 14:00:00,137.93,138.04,137.89,138.01,6500.0,127.1342,127.2356,127.0973,127.2079,6500.0
2015-03-10 14:10:00,137.98,138.02,137.6,137.6,6200.0,127.1803,127.2172,126.83,126.83,6200.0
2015-03-10 14:20:00,137.66,137.71,137.46,137.54,9100.0,126.8853,126.9314,126.701,126.7747,9100.0
2015-03-10 14:30:00,137.52,137.96,137.52,137.88,12000.0,126.7563,127.1619,126.7563,127.0881,12000.0
2015-03-10 14:40:00,137.93,138.17,137.79,137.94,7900.0,127.1342,127.3554,127.0052,127.1434,7900.0
2015-03-10 14:50:00,137.94,138.13,137.87,137.96,17200.0,127.1434,127.3185,127.0789,127.1619,17200.0
2015-03-10 15:00:00,137.97,138.07,137.51,137.74,28400.0,127.1711,127.2632,126.7471,126.9591,28400.0
2015-03-10 15:10:00,137.68,137.74,137.5,137.74,18700.0,126.9038,126.9591,126.7379,126.9591,18700.0
2015-03-10 15:20:00,137.75,137.93,137.38,137.49,20600.0,126.9683,127.1342,126.6272,126.7286,20600.0
2015-03-10 15:30:00,137.61,137.64,137.35,137.61,16900.0,126.8392,126.8669,126.5996,126.8392,16900.0
2015-03-10 15:40:00,137.62,137.89,137.59,137.87,19400.0,126.8485,127.0973,126.8208,127.0789,19400.0
2015-03-10 15:50:00,137.84,137.95,137.68,137.68,69400.0,127.0512,127.1526,126.9038,126.9038,69400.0
2015-03-11 09:30:00,138.17,138.57,137.13,137.21,10400.0,127.3554,127.7241,126.3968,126.4706,10400.0
2015-03-11 09:40:00,137.24,137.68,137.24,137.49,7600.0,126.4982,126.9038,126.4982,126.7286,7600.0
2015-03-11 09:50:00,137.49,137.67,137.25,137.38,15400.0,126.7286,126.8946,126.5074,126.6272,15400.0
2015-03-11 10:00:00,137.6,137.74,137.21,137.69,24600.0,126.83,126.9591,126.4706,126.913,24600.0
2015-03-11 10:10:00,137.7,137.73,137.16,137.16,12500.0,126.9222,126.9499,126.4245,126.4245,12500.0
2015-03-11 10:20:00,137.23,137.65,137.23,137.42,17300.0,126.489,126.8761,126.489,126.6641,17300.0
2015-03-11 10:30:00,137.32,137.39,136.83,137.06,8100.0,126.5719,126.6365,126.1203,126.3323,8100.0
2015-03-11 10:40:00,137.11,137.29,136.97,137.25,3200.0,126.3784,126.5443,126.2493,126.5074,3200.0
2015-03-11 10:50:00,137.24,137.92,137.2,137.87,8900.0,126.4982,127.125,126.4613,127.0789,8900.0
2015-03-11 11:00:00,137.87,138.29,137.87,138.29,5700.0,127.0789,127.466,127.0789,127.466,5700.0
2015-03-11 11:10:00,138.39,138.69,138.34,138.48,17100.0,127.5582,127.8347,127.5121,127.6412,17100.0
2015-03-11 11:20:00,138.38,138.69,138.32,138.6,7500.0,127.549,127.8347,127.4937,127.7518,7500.0
2015-03-11 11:30:00,138.53,138.67,138.36,138.46,6500.0,127.6872,127.8163,127.5305,127.6227,6500.0
2015-03-11 11:40:00,138.43,138.67,138.38,138.65,4500.0,127.5951,127.8163,127.549,127.7978,4500.0
2015-03-11 11:50:00,138.53,138.86,138.48,138.86,4500.0,127.6872,127.9914,127.6412,127.9914,4500.0
2015-03-11 12:00:00,138.91,138.91,138.49,138.74,8000.0,128.0375,128.0375,127.6504,127.8808,8000.0
2015-03-11 12:10:00,138.78,139.01,138.64,139.01,27900.0,127.9177,128.1297,127.7886,128.1297,27900.0
2015-03-11 12:20:00,138.94,138.95,138.34,138.34,13000.0,128.0651,128.0744,127.5121,127.5121,13000.0
2015-03-11 12:30:00,138.45,138.65,138.45,138.65,1100.0,127.6135,127.7978,127.6135,127.7978,1100.0
2015-03-11 12:40:00,138.78,138.87,138.51,138.55,10100.0,127.9177,128.0006,127.6688,127.7057,10100.0
2015-03-11 12:50:00,138.66,138.79,138.63,138.74,7500.0,127.8071,127.9269,127.7794,127.8808,7500.0
2015-03-11 13:00:00,138.86,139.05,138.67,139.05,5100.0,127.9914,128.1665,127.8163,128.1665,5100.0
2015-03-11 13:10:00,139.06,139.11,138.85,138.85,11700.0,128.1758,128.2218,127.9822,127.9822,11700.0
2015-03-11 13:20:00,138.96,139.24,138.96,139.08,6300.0,128.0836,128.3417,128.0836,128.1942,6300.0
2015-03-11 13:30:00,139.13,139.26,138.89,139.26,7000.0,128.2403,128.3601,128.0191,128.3601,7000.0
2015-03-11 13:40:00,139.15,139.2,138.77,138.8,6000.0,128.2587,128.3048,127.9085,127.9361,6000.0
2015-03-11 13:50:00,138.85,139.13,138.76,139.13,2700.0,127.9822,128.2403,127.8992,128.2403,2700.0
2015-03-11 14:00:00,139.23,139.61,139.04,139.61,10500.0,128.3324,128.6827,128.1573,128.6827,10500.0
2015-03-11 14:10:00,139.6,139.69,139.41,139.62,24300.0,128.6735,128.7564,128.4984,128.6919,24300.0
2015-03-11 14:20:00,139.7,139.7,139.21,139.43,3300.0,128.7657,128.7657,128.314,128.5168,3300.0
2015-03-11 14:30:00,139.43,139.43,139.15,139.15,7000.0,128.5168,128.5168,128.2587,128.2587,7000.0
2015-03-11 14:40:00,139.08,139.18,138.85,139.18,2000.0,128.1942,128.2864,127.9822,128.2864,2000.0
2015-03-11 14:50:00,139.13,139.29,138.86,139.0,10000.0,128.2403,128.3878,127.9914,128.1205,10000.0
2015-03-11 15:00:00,138.99,139.04,138.62,138.71,10600.0,128.1112,128.1573,127.7702,127.8531,10600.0
2015-03-11 15:10:00,138.65,138.93,138.64,138.89,6000.0,127.7978,128.0559,127.7886,128.0191,6000.0
2015-03-11 15:20:00,138.94,138.98,138.67,138.9,8800.0,128.0651,128.102,127.8163,128.0283,8800.0
2015-03-11 15:30:00,138.88,139.03,138.7,138.87,13600.0,128.0098,128.1481,127.8439,128.0006,13600.0
2015-03-11 15:40:00,138.96,139.14,138.87,138.99,10700.0,128.0836,128.2495,128.0006,128.1112,10700.0
2015-03-11 15:50:00,138.96,139.31,138.84,138.89,32700.0,128.0836,128.4062,127.973,128.0191,32700.0
2015-03-12 09:30:00,140.31,141.5,140.11,140.77,19600.0,129.3279,130.4248,129.1436,129.7519,19600.0
2015-03-12 09:40:00,140.8,141.2,140.7,140.91,4400.0,129.7796,130.1483,129.6874,129.881,4400.0
2015-03-12 09:50:00,140.94,141.68,140.93,141.5,14800.0,129.9086,130.5907,129.8994,130.4248,14800.0
2015-03-12 10:00:00,141.48,141.81,141.2,141.2,8600.0,130.4063,130.7105,130.1483,130.1483,8600.0
2015-03-12 10:10:00,141.27,141.86,141.23,141.69,8000.0,130.2128,130.7566,130.1759,130.5999,8000.0
2015-03-12 10:20:00,141.69,142.87,141.69,142.57,30400.0,130.5999,131.6875,130.5999,131.411,30400.0
2015-03-12 10:30:00,142.66,143.48,142.66,142.77,53200.0,131.494,132.2498,131.494,131.5954,53200.0
2015-03-12 10:40:00,142.91,143.57,142.82,143.47,34400.0,131.7244,132.3328,131.6415,132.2406,34400.0
2015-03-12 10:50:00,143.4,143.67,143.22,143.41,11000.0,132.1761,132.4249,132.0102,132.1853,11000.0
2015-03-12 11:00:00,143.46,143.63,142.76,142.98,12600.0,132.2314,132.3881,131.5862,131.7889,12600.0
2015-03-12 11:10:00,142.87,143.14,142.71,143.01,30700.0,131.6875,131.9364,131.5401,131.8166,30700.0
2015-03-12 11:20:00,142.98,143.12,142.81,142.93,13500.0,131.7889,131.918,131.6322,131.7428,13500.0
2015-03-12 11:30:00,142.96,142.96,142.65,142.85,5000.0,131.7705,131.7705,131.4848,131.6691,5000.0
2015-03-12 11:40:00,142.85,142.93,142.71,142.72,4400.0,131.6691,131.7428,131.5401,131.5493,4400.0
2015-03-12 11:50:00,142.66,143.0,142.62,142.91,6600.0,131.494,131.8074,131.4571,131.7244,6600.0
2015-03-12 12:00:00,142.95,143.07,142.9,143.06,7100.0,131.7613,131.8719,131.7152,131.8627,7100.0
2015-03-12 12:10:00,142.99,143.04,142.92,142.97,6000.0,131.7982,131.8442,131.7336,131.7797,6000.0
2015-03-12 12:20:00,143.0,143.23,142.8,143.2,31400.0,131.8074,132.0194,131.623,131.9917,31400.0
2015-03-12 12:30:00,143.09,143.35,143.05,143.05,4000.0,131.8903,132.13,131.8535,131.8535,4000.0
2015-03-12 12:40:00,143.09,143.14,143.01,143.14,3000.0,131.8903,131.9364,131.8166,131.9364,3000.0
2015-03-12 12:50:00,143.01,143.28,143.01,143.08,5500.0,131.8166,132.0655,131.8166,131.8811,5500.0
2015-03-12 13:00:00,143.07,143.09,142.95,142.95,11300.0,131.8719,131.8903,131.7613,131.7613,11300.0
2015-03-12 13:10:00,142.97,143.02,142.53,142.65,18600.0,131.7797,131.8258,131.3742,131.4848,18600.0
2015-03-12 13:20:00,142.78,142.78,142.25,142.27,10000.0,131.6046,131.6046,131.1161,131.1345,10000.0
2015-03-12 13:30:00,142.27,142.79,142.03,142.68,11000.0,131.1345,131.6138,130.9133,131.5124,11000.0
2015-03-12 13:40:00,142.67,143.14,142.66,143.07,7600.0,131.5032,131.9364,131.494,131.8719,7600.0
2015-03-12 13:50:00,143.14,143.24,142.88,142.97,21800.0,131.9364,132.0286,131.6968,131.7797,21800.0
2015-03-12 14:00:00,142.98,143.08,142.83,143.02,9500.0,131.7889,131.8811,131.6507,131.8258,9500.0
2015-03-12 14:10:00,143.08,143.15,143.0,143.06,6200.0,131.8811,131.9456,131.8074,131.8627,6200.0
2015-03-12 14:20:00,143.08,143.11,142.87,142.95,9800.0,131.8811,131.9088,131.6875,131.7613,9800.0
2015-03-12 14:30:00,142.96,143.0,142.65,142.69,9200.0,131.7705,131.8074,131.4848,131.5216,9200.0
2015-03-12 14:40:00,142.69,143.0,142.58,143.0,7000.0,131.5216,131.8074,131.4202,131.8074,7000.0
2015-03-12 14:50:00,143.03,143.16,142.8,143.09,7100.0,131.835,131.9548,131.623,131.8903,7100.0
2015-03-12 15:00:00,143.17,143.23,142.99,143.07,7600.0,131.9641,132.0194,131.7982,131.8719,7600.0
2015-03-12 15:10:00,143.15,143.2,143.01,143.13,9300.0,131.9456,131.9917,131.8166,131.9272,9300.0
2015-03-12 15:20:00,143.09,143.26,143.05,143.17,7900.0,131.8903,132.047,131.8535,131.9641,7900.0
2015-03-12 15:30:00,143.12,143.28,142.98,143.16,14000.0,131.918,132.0655,131.7889,131.9548,14000.0
2015-03-12 15:40:00,143.18,143.59,143.11,143.58,80900.0,131.9733,132.3512,131.9088,132.342,80900.0
2015-03-12 15:50:00,143.55,143.63,143.45,143.47,102400.0,132.3143,132.3881,132.2221,132.2406,102400.0
2015-03-13 09:30:00,143.2,143.45,142.17,142.62,35400.0,131.9917,132.2221,131.0423,131.4571,35400.0
2015-03-13 09:40:00,142.76,143.0,142.67,142.95,8300.0,131.5862,131.8074,131.5032,131.7613,8300.0
2015-03-13 09:50:00,142.94,142.95,142.2,142.2,9100.0,131.7521,131.7613,131.07,131.07,9100.0
2015-03-13 10:00:00,142.4,142.44,141.45,141.58,18400.0,131.2543,131.2912,130.3787,130.4985,18400.0
2015-03-13 10:10:00,141.53,141.9,141.17,141.88,26100.0,130.4524,130.7935,130.1206,130.775,26100.0
2015-03-13 10:20:00,141.9,141.94,140.97,140.97,11100.0,130.7935,130.8303,129.9363,129.9363,11100.0
2015-03-13 10:30:00,140.89,141.01,140.54,140.9,7500.0,129.8625,129.9731,129.5399,129.8717,7500.0
2015-03-13 10:40:00,140.88,141.11,140.8,141.08,27200.0,129.8533,130.0653,129.7796,130.0376,27200.0
2015-03-13 10:50:00,141.07,141.1,140.19,140.28,18400.0,130.0284,130.0561,129.2173,129.3003,18400.0
2015-03-13 11:00:00,140.19,140.33,140.12,140.24,9000.0,129.2173,129.3464,129.1528,129.2634,9000.0
2015-03-13 11:10:00,140.25,140.81,140.23,140.71,20600.0,129.2726,129.7888,129.2542,129.6966,20600.0
2015-03-13 11:20:00,140.64,140.78,140.35,140.35,7100.0,129.6321,129.7611,129.3648,129.3648,7100.0
2015-03-13 11:30:00,140.22,140.62,140.13,140.51,10800.0,129.245,129.6137,129.162,129.5123,10800.0
2015-03-13 11:40:00,140.56,140.57,140.24,140.43,8300.0,129.5584,129.5676,129.2634,129.4385,8300.0
2015-03-13 11:50:00,140.51,140.68,140.4,140.68,6200.0,129.5123,129.669,129.4109,129.669,6200.0
2015-03-13 12:00:00,140.71,140.8,140.48,140.78,11900.0,129.6966,129.7796,129.4846,129.7611,11900.0
2015-03-13 12:10:00,140.74,140.86,140.4,140.52,5300.0,129.7243,129.8349,129.4109,129.5215,5300.0
2015-03-13 12:20:00,140.56,140.78,140.56,140.71,4200.0,129.5584,129.7611,129.5584,129.6966,4200.0
2015-03-13 12:30:00,140.78,141.25,140.78,141.06,2000.0,129.7611,130.1943,129.7611,130.0192,2000.0
2015-03-13 12:40:00,141.05,141.3,141.04,141.26,19100.0,130.01,130.2404,130.0008,130.2036,19100.0
2015-03-13 12:50:00,141.31,141.76,141.31,141.72,6700.0,130.2496,130.6644,130.2496,130.6276,6700.0
2015-03-13 13:00:00,141.58,141.81,141.58,141.72,4900.0,130.4985,130.7105,130.4985,130.6276,4900.0
2015-03-13 13:10:00,141.73,141.73,141.5,141.56,5600.0,130.6368,130.6368,130.4248,130.4801,5600.0
2015-03-13 13:20:00,141.53,141.67,141.44,141.61,6700.0,130.4524,130.5815,130.3695,130.5262,6700.0
2015-03-13 13:30:00,141.59,141.7,141.55,141.7,4100.0,130.5077,130.6091,130.4709,130.6091,4100.0
2015-03-13 13:40:00,141.66,141.93,141.62,141.87,9900.0,130.5723,130.8211,130.5354,130.7658,9900.0
2015-03-13 13:50:00,141.78,142.0,141.74,141.74,3300.0,130.6829,130.8856,130.646,130.646,3300.0
2015-03-13 14:00:00,141.74,141.84,141.59,141.7,11600.0,130.646,130.7382,130.5077,130.6091,11600.0
2015-03-13 14:10:00,141.7,141.73,141.35,141.58,27500.0,130.6091,130.6368,130.2865,130.4985,27500.0
2015-03-13 14:20:00,141.66,141.69,141.5,141.64,13600.0,130.5723,130.5999,130.4248,130.5538,13600.0
2015-03-13 14:30:00,141.62,141.7,141.25,141.5,47200.0,130.5354,130.6091,130.1943,130.4248,47200.0
2015-03-13 14:40:00,141.52,141.6,141.34,141.43,29900.0,130.4432,130.5169,130.2773,130.3603,29900.0
2015-03-13 14:50:00,141.46,141.59,141.21,141.46,16700.0,130.3879,130.5077,130.1575,130.3879,16700.0
2015-03-13 15:00:00,141.55,141.66,141.34,141.49,6300.0,130.4709,130.5723,130.2773,130.4156,6300.0
2015-03-13 15:10:00,141.53,141.81,141.41,141.68,5200.0,130.4524,130.7105,130.3418,130.5907,5200.0
2015-03-13 15:20:00,141.7,141.88,141.55,141.88,7600.0,130.6091,130.775,130.4709,130.775,7600.0
2015-03-13 15:30:00,141.81,141.82,141.51,141.64,11600.0,130.7105,130.7197,130.434,130.5538,11600.0
2015-03-13 15:40:00,141.64,141.87,141.5,141.6,22300.0,130.5538,130.7658,130.4248,130.5169,22300.0
2015-03-13 15:50:00,141.66,142.08,141.66,141.83,27100.0,130.5723,130.9594,130.5723,130.7289,27100.0
2015-03-16 09:30:00,142.25,143.6,141.88,142.33,14400.0,131.1161,132.3604,130.775,131.1898,14400.0
2015-03-16 09:40:00,142.5,142.81,142.15,142.59,11500.0,131.3465,131.6322,131.0239,131.4295,11500.0
2015-03-16 09:50:00,142.52,142.81,142.3,142.3,5800.0,131.3649,131.6322,131.1622,131.1622,5800.0
2015-03-16 10:00:00,142.32,143.03,142.08,143.0,13500.0,131.1806,131.835,130.9594,131.8074,13500.0
2015-03-16 10:10:00,142.89,143.16,142.82,143.16,11200.0,131.706,131.9548,131.6415,131.9548,11200.0
2015-03-16 10:20:00,143.21,143.31,142.51,142.51,47600.0,132.0009,132.0931,131.3557,131.3557,47600.0
2015-03-16 10:30:00,142.5,142.75,142.36,142.4,16100.0,131.3465,131.5769,131.2175,131.2543,16100.0
2015-03-16 10:40:00,142.4,142.74,142.27,142.41,7600.0,131.2543,131.5677,131.1345,131.2636,7600.0
2015-03-16 10:50:00,142.39,142.7,142.3,142.5,18700.0,131.2451,131.5309,131.1622,131.3465,18700.0
2015-03-16 11:00:00,142.48,142.65,142.37,142.46,10200.0,131.3281,131.4848,131.2267,131.3096,10200.0
2015-03-16 11:10:00,142.51,142.6,142.37,142.48,9400.0,131.3557,131.4387,131.2267,131.3281,9400.0
2015-03-16 11:20:00,142.48,142.6,141.84,142.01,28100.0,131.3281,131.4387,130.7382,130.8949,28100.0
2015-03-16 11:30:00,142.08,142.33,141.9,142.07,19700.0,130.9594,131.1898,130.7935,130.9502,19700.0
2015-03-16 11:40:00,142.06,142.17,141.89,142.03,16800.0,130.9409,131.0423,130.7843,130.9133,16800.0
2015-03-16 11:50:00,141.97,142.17,141.93,142.06,8400.0,130.858,131.0423,130.8211,130.9409,8400.0
2015-03-16 12:00:00,142.06,142.33,142.06,142.18,11900.0,130.9409,131.1898,130.9409,131.0516,11900.0
2015-03-16 12:10:00,142.21,142.31,142.16,142.28,4900.0,131.0792,131.1714,131.0331,131.1437,4900.0
2015-03-16 12:20:00,142.18,142.28,142.15,142.26,5500.0,131.0516,131.1437,131.0239,131.1253,5500.0
2015-03-16 12:30:00,142.16,142.19,142.06,142.06,3200.0,131.0331,131.0608,130.9409,130.9409,3200.0
2015-03-16 12:40:00,142.11,142.11,141.93,142.02,1900.0,130.987,130.987,130.8211,130.9041,1900.0
2015-03-16 12:50:00,141.98,142.0,141.76,141.76,3200.0,130.8672,130.8856,130.6644,130.6644,3200.0
2015-03-16 13:00:00,141.68,141.8,141.55,141.73,5800.0,130.5907,130.7013,130.4709,130.6368,5800.0
2015-03-16 13:10:00,141.72,141.83,141.72,141.83,2000.0,130.6276,130.7289,130.6276,130.7289,2000.0
2015-03-16 13:20:00,141.85,142.04,141.85,141.95,3000.0,130.7474,130.9225,130.7474,130.8396,3000.0
2015-03-16 13:30:00,141.96,142.2,141.95,142.19,2800.0,130.8488,131.07,130.8396,131.0608,2800.0
2015-03-16 13:40:00,142.29,142.35,142.18,142.23,2500.0,131.1529,131.2082,131.0516,131.0976,2500.0
2015-03-16 13:50:00,142.23,142.23,141.92,141.98,6300.0,131.0976,131.0976,130.8119,130.8672,6300.0
2015-03-16 14:00:00,141.96,141.99,141.84,141.84,2700.0,130.8488,130.8764,130.7382,130.7382,2700.0
2015-03-16 14:10:00,141.85,141.95,141.79,141.94,7900.0,130.7474,130.8396,130.6921,130.8303,7900.0
2015-03-16 14:20:00,141.96,142.15,141.94,142.13,4300.0,130.8488,131.0239,130.8303,131.0055,4300.0
2015-03-16 14:30:00,142.16,142.19,142.1,142.17,3900.0,131.0331,131.0608,130.9778,131.0423,3900.0
2015-03-16 14:40:00,142.18,142.5,142.18,142.39,4800.0,131.0516,131.3465,131.0516,131.2451,4800.0
2015-03-16 14:50:00,142.35,142.41,142.19,142.22,11400.0,131.2082,131.2636,131.0608,131.0884,11400.0
2015-03-16 15:00:00,142.25,142.25,142.19,142.19,11800.0,131.1161,131.1161,131.0608,131.0608,11800.0
2015-03-16 15:10:00,142.2,142.23,142.02,142.03,11800.0,131.07,131.0976,130.9041,130.9133,11800.0
2015-03-16 15:20:00,142.03,142.05,141.86,142.02,11600.0,130.9133,130.9317,130.7566,130.9041,11600.0
2015-03-16 15:30:00,142.01,142.14,141.92,141.95,11800.0,130.8949,131.0147,130.8119,130.8396,11800.0
2015-03-16 15:40:00,141.91,142.29,141.86,142.03,13100.0,130.8027,131.1529,130.7566,130.9133,13100.0
2015-03-16 15:50:00,142.06,142.45,142.02,142.32,42800.0,130.9409,131.3004,130.9041,131.1806,42800.0
2015-03-17 09:30:00,141.64,142.52,140.67,141.86,12600.0,130.5538,131.3649,129.6597,130.7566,12600.0
2015-03-17 09:40:00,142.22,142.65,142.22,142.55,7300.0,131.0884,131.4848,131.0884,131.3926,7300.0
2015-03-17 09:50:00,142.52,143.0,142.44,142.78,10700.0,131.3649,131.8074,131.2912,131.6046,10700.0
2015-03-17 10:00:00,142.78,142.99,142.55,142.71,3500.0,131.6046,131.7982,131.3926,131.5401,3500.0
2015-03-17 10:10:00,142.67,142.85,142.42,142.65,10400.0,131.5032,131.6691,131.2728,131.4848,10400.0
2015-03-17 10:20:00,142.63,142.8,142.5,142.55,4800.0,131.4663,131.623,131.3465,131.3926,4800.0
2015-03-17 10:30:00,142.65,142.74,142.13,142.31,7000.0,131.4848,131.5677,131.0055,131.1714,7000.0
2015-03-17 10:40:00,142.34,142.51,142.25,142.3,4100.0,131.199,131.3557,131.1161,131.1622,4100.0
2015-03-17 10:50:00,142.37,142.93,142.23,142.77,24900.0,131.2267,131.7428,131.0976,131.5954,24900.0
2015-03-17 11:00:00,142.54,142.64,141.78,141.92,4300.0,131.3834,131.4755,130.6829,130.8119,4300.0
2015-03-17 11:10:00,141.87,141.9,141.41,141.47,9400.0,130.7658,130.7935,130.3418,130.3971,9400.0
2015-03-17 11:20:00,141.48,141.62,141.46,141.59,2100.0,130.4063,130.5354,130.3879,130.5077,2100.0
2015-03-17 11:30:00,141.47,141.6,141.42,141.42,2400.0,130.3971,130.5169,130.351,130.351,2400.0
2015-03-17 11:40:00,141.34,141.54,141.3,141.54,2900.0,130.2773,130.4616,130.2404,130.4616,2900.0
2015-03-17 11:50:00,141.47,141.72,141.46,141.72,2300.0,130.3971,130.6276,130.3879,130.6276,2300.0
2015-03-17 12:00:00,141.67,141.69,141.56,141.62,1700.0,130.5815,130.5999,130.4801,130.5354,1700.0
2015-03-17 12:10:00,141.63,141.7,141.38,141.7,18500.0,130.5446,130.6091,130.3142,130.6091,18500.0
2015-03-17 12:20:00,141.67,142.11,141.67,142.11,6900.0,130.5815,130.987,130.5815,130.987,6900.0
2015-03-17 12:30:00,142.06,142.09,141.94,142.09,3100.0,130.9409,130.9686,130.8303,130.9686,3100.0
2015-03-17 12:40:00,142.22,142.69,142.18,142.62,7300.0,131.0884,131.5216,131.0516,131.4571,7300.0
2015-03-17 12:50:00,142.59,142.59,142.42,142.51,2500.0,131.4295,131.4295,131.2728,131.3557,2500.0
2015-03-17 13:00:00,142.51,142.6,142.42,142.57,3400.0,131.3557,131.4387,131.2728,131.411,3400.0
2015-03-17 13:10:00,142.58,143.06,142.52,142.85,5500.0,131.4202,131.8627,131.3649,131.6691,5500.0
2015-03-17 13:20:00,142.85,142.85,142.68,142.7,1000.0,131.6691,131.6691,131.5124,131.5309,1000.0
2015-03-17 13:30:00,142.71,142.79,142.58,142.77,7100.0,131.5401,131.6138,131.4202,131.5954,7100.0
2015-03-17 13:40:00,142.77,143.05,142.67,142.99,9500.0,131.5954,131.8535,131.5032,131.7982,9500.0
2015-03-17 13:50:00,143.0,143.05,142.78,143.05,19300.0,131.8074,131.8535,131.6046,131.8535,19300.0
2015-03-17 14:00:00,143.04,143.15,142.75,142.76,5400.0,131.8442,131.9456,131.5769,131.5862,5400.0
2015-03-17 14:10:00,142.79,143.02,142.76,142.99,7800.0,131.6138,131.8258,131.5862,131.7982,7800.0
2015-03-17 14:20:00,143.0,143.08,142.73,142.74,6500.0,131.8074,131.8811,131.5585,131.5677,6500.0
2015-03-17 14:30:00,142.73,142.85,142.54,142.59,4400.0,131.5585,131.6691,131.3834,131.4295,4400.0
2015-03-17 14:40:00,142.56,142.64,142.52,142.57,3300.0,131.4018,131.4755,131.3649,131.411,3300.0
2015-03-17 14:50:00,142.5,142.84,142.32,142.76,5600.0,131.3465,131.6599,131.1806,131.5862,5600.0
2015-03-17 15:00:00,142.74,142.92,142.66,142.91,5000.0,131.5677,131.7336,131.494,131.7244,5000.0
2015-03-17 15:10:00,142.91,143.02,142.81,142.93,4800.0,131.7244,131.8258,131.6322,131.7428,4800.0
2015-03-17 15:20:00,142.97,142.97,142.68,142.72,11700.0,131.7797,131.7797,131.5124,131.5493,11700.0
2015-03-17 15:30:00,142.72,142.87,142.65,142.66,7900.0,131.5493,131.6875,131.4848,131.494,7900.0
2015-03-17 15:40:00,142.67,142.67,142.33,142.4,14800.0,131.5032,131.5032,131.1898,131.2543,14800.0
2015-03-17 15:50:00,142.47,142.48,142.1,142.36,42900.0,131.3189,131.3281,130.9778,131.2175,42900.0
2015-03-18 09:30:00,141.88,141.88,140.54,141.23,6000.0,130.775,130.775,129.5399,130.1759,6000.0
2015-03-18 09:40:00,140.7,140.71,139.41,139.44,11900.0,129.6874,129.6966,128.4984,128.526,11900.0
2015-03-18 09:50:00,139.8,139.95,139.52,139.8,9300.0,128.8578,128.9961,128.5998,128.8578,9300.0
2015-03-18 10:00:00,139.79,140.91,139.79,140.89,11100.0,128.8486,129.881,128.8486,129.8625,11100.0
2015-03-18 10:10:00,140.91,141.0,140.61,140.68,3000.0,129.881,129.9639,129.6044,129.669,3000.0
2015-03-18 10:20:00,140.78,140.87,140.39,140.54,11700.0,129.7611,129.8441,129.4017,129.5399,11700.0
2015-03-18 10:30:00,140.53,140.96,140.53,140.9,9300.0,129.5307,129.927,129.5307,129.8717,9300.0
2015-03-18 10:40:00,140.88,141.9,140.85,141.9,7100.0,129.8533,130.7935,129.8257,130.7935,7100.0
2015-03-18 10:50:00,141.78,141.78,141.24,141.43,3400.0,130.6829,130.6829,130.1851,130.3603,3400.0
2015-03-18 11:00:00,141.44,141.44,141.07,141.13,3100.0,130.3695,130.3695,130.0284,130.0837,3100.0
2015-03-18 11:10:00,141.06,141.12,140.89,140.96,2300.0,130.0192,130.0745,129.8625,129.927,2300.0
2015-03-18 11:20:00,140.89,141.28,140.85,141.14,5300.0,129.8625,130.222,129.8257,130.093,5300.0
2015-03-18 11:30:00,140.97,140.97,140.79,140.87,2500.0,129.9363,129.9363,129.7703,129.8441,2500.0
2015-03-18 11:40:00,140.88,140.93,140.61,140.67,2400.0,129.8533,129.8994,129.6044,129.6597,2400.0
2015-03-18 11:50:00,140.66,140.79,140.53,140.79,1600.0,129.6505,129.7703,129.5307,129.7703,1600.0
2015-03-18 12:00:00,140.77,140.77,140.28,140.35,5900.0,129.7519,129.7519,129.3003,129.3648,5900.0
2015-03-18 12:10:00,140.34,140.37,140.08,140.08,10000.0,129.3556,129.3832,129.1159,129.1159,10000.0
2015-03-18 12:20:00,140.12,140.2,139.91,140.0,25700.0,129.1528,129.2265,128.9592,129.0422,25700.0
2015-03-18 12:30:00,140.01,140.21,139.94,140.21,5400.0,129.0514,129.2357,128.9869,129.2357,5400.0
2015-03-18 12:40:00,140.27,140.27,139.97,139.98,2100.0,129.291,129.291,129.0145,129.0237,2100.0
2015-03-18 12:50:00,139.96,140.11,139.67,139.83,3000.0,129.0053,129.1436,128.738,128.8855,3000.0
2015-03-18 13:00:00,139.8,139.97,139.57,139.73,5500.0,128.8578,129.0145,128.6458,128.7933,5500.0
2015-03-18 13:10:00,139.73,139.88,139.67,139.79,3000.0,128.7933,128.9316,128.738,128.8486,3000.0
2015-03-18 13:20:00,139.71,139.81,139.53,139.53,4600.0,128.7749,128.8671,128.609,128.609,4600.0
2015-03-18 13:30:00,139.52,139.62,139.23,139.35,15200.0,128.5998,128.6919,128.3324,128.4431,15200.0
2015-03-18 13:40:00,139.39,139.53,139.02,139.02,9800.0,128.4799,128.609,128.1389,128.1389,9800.0
2015-03-18 13:50:00,139.04,139.66,139.04,139.5,12200.0,128.1573,128.7288,128.1573,128.5813,12200.0
2015-03-18 14:00:00,139.56,141.3,139.26,140.91,46600.0,128.6366,130.2404,128.3601,129.881,46600.0
2015-03-18 14:10:00,140.75,142.59,140.75,142.39,31500.0,129.7335,131.4295,129.7335,131.2451,31500.0
2015-03-18 14:20:00,142.32,142.63,142.17,142.46,25200.0,131.1806,131.4663,131.0423,131.3096,25200.0
2015-03-18 14:30:00,142.46,142.99,142.34,142.7,10800.0,131.3096,131.7982,131.199,131.5309,10800.0
2015-03-18 14:40:00,142.65,142.98,142.38,142.49,8700.0,131.4848,131.7889,131.2359,131.3373,8700.0
2015-03-18 14:50:00,142.48,142.52,142.2,142.44,11300.0,131.3281,131.3649,131.07,131.2912,11300.0
2015-03-18 15:00:00,142.31,142.94,142.22,142.84,31600.0,131.1714,131.7521,131.0884,131.6599,31600.0
2015-03-18 15:10:00,142.86,143.25,142.68,143.08,45900.0,131.6783,132.0378,131.5124,131.8811,45900.0
2015-03-18 15:20:00,143.15,143.25,142.89,142.91,17800.0,131.9456,132.0378,131.706,131.7244,17800.0
2015-03-18 15:30:00,142.9,143.2,142.9,142.96,29200.0,131.7152,131.9917,131.7152,131.7705,29200.0
2015-03-18 15:40:00,142.93,143.01,142.63,142.66,37300.0,131.7428,131.8166,131.4663,131.494,37300.0
2015-03-18 15:50:00,142.65,142.7,142.25,142.49,59600.0,131.4848,131.5309,131.1161,131.3373,59600.0
2015-03-19 09:30:00,141.25,142.34,141.11,141.24,8600.0,130.1943,131.199,130.0653,130.1851,8600.0
2015-03-19 09:40:00,141.25,141.3,140.55,140.68,11700.0,130.1943,130.2404,129.5491,129.669,11700.0
2015-03-19 09:50:00,140.69,140.94,140.35,140.65,29300.0,129.6782,129.9086,129.3648,129.6413,29300.0
2015-03-19 10:00:00,140.65,140.77,140.32,140.38,25600.0,129.6413,129.7519,129.3371,129.3924,25600.0
2015-03-19 10:10:00,140.42,141.13,140.26,141.02,8400.0,129.4293,130.0837,129.2818,129.9823,8400.0
2015-03-19 10:20:00,141.01,141.1,140.72,140.74,4700.0,129.9731,130.0561,129.7058,129.7243,4700.0
2015-03-19 10:30:00,140.66,140.7,140.48,140.53,6900.0,129.6505,129.6874,129.4846,129.5307,6900.0
2015-03-19 10:40:00,140.58,140.59,140.36,140.47,9700.0,129.5768,129.586,129.374,129.4754,9700.0
2015-03-19 10:50:00,140.48,140.53,140.19,140.27,51400.0,129.4846,129.5307,129.2173,129.291,51400.0
2015-03-19 11:00:00,140.21,140.22,139.81,139.89,8400.0,129.2357,129.245,128.8671,128.9408,8400.0
2015-03-19 11:10:00,139.92,140.07,139.8,139.85,4400.0,128.9684,129.1067,128.8578,128.9039,4400.0
2015-03-19 11:20:00,139.88,139.9,139.15,139.15,22200.0,128.9316,128.95,128.2587,128.2587,22200.0
2015-03-19 11:30:00,139.17,139.26,138.93,139.06,15700.0,128.2771,128.3601,128.0559,128.1758,15700.0
2015-03-19 11:40:00,138.92,138.98,138.61,138.67,15600.0,128.0467,128.102,127.761,127.8163,15600.0
2015-03-19 11:50:00,138.67,138.82,138.37,138.73,10100.0,127.8163,127.9545,127.5398,127.8716,10100.0
2015-03-19 12:00:00,138.73,138.99,138.64,138.99,6400.0,127.8716,128.1112,127.7886,128.1112,6400.0
2015-03-19 12:10:00,138.96,139.14,138.82,138.99,8300.0,128.0836,128.2495,127.9545,128.1112,8300.0
2015-03-19 12:20:00,138.96,139.07,138.86,138.9,4000.0,128.0836,128.185,127.9914,128.0283,4000.0
2015-03-19 12:30:00,138.8,138.87,138.17,138.27,14000.0,127.9361,128.0006,127.3554,127.4476,14000.0
2015-03-19 12:40:00,138.27,138.37,138.09,138.19,7100.0,127.4476,127.5398,127.2817,127.3739,7100.0
2015-03-19 12:50:00,138.12,138.14,137.87,138.01,13400.0,127.3093,127.3278,127.0789,127.2079,13400.0
2015-03-19 13:00:00,137.92,138.11,137.8,138.06,17100.0,127.125,127.3001,127.0144,127.254,17100.0
2015-03-19 13:10:00,138.12,139.01,138.12,139.01,9900.0,127.3093,128.1297,127.3093,128.1297,9900.0
2015-03-19 13:20:00,139.07,139.15,138.94,139.15,10000.0,128.185,128.2587,128.0651,128.2587,10000.0
2015-03-19 13:30:00,139.12,139.25,139.02,139.2,7300.0,128.2311,128.3509,128.1389,128.3048,7300.0
2015-03-19 13:40:00,139.14,139.27,139.05,139.05,5000.0,128.2495,128.3693,128.1665,128.1665,5000.0
2015-03-19 13:50:00,139.14,139.15,138.82,139.03,7400.0,128.2495,128.2587,127.9545,128.1481,7400.0
2015-03-19 14:00:00,139.03,139.17,138.95,139.17,6600.0,128.1481,128.2771,128.0744,128.2771,6600.0
2015-03-19 14:10:00,139.25,139.46,139.25,139.32,10800.0,128.3509,128.5444,128.3509,128.4154,10800.0
2015-03-19 14:20:00,139.31,139.31,139.14,139.22,8700.0,128.4062,128.4062,128.2495,128.3232,8700.0
2015-03-19 14:30:00,139.2,139.22,138.83,138.94,69400.0,128.3048,128.3232,127.9638,128.0651,69400.0
2015-03-19 14:40:00,138.96,139.17,138.79,138.79,17800.0,128.0836,128.2771,127.9269,127.9269,17800.0
2015-03-19 14:50:00,138.85,139.05,138.75,138.89,14600.0,127.9822,128.1665,127.89,128.0191,14600.0
2015-03-19 15:00:00,138.88,138.94,138.73,138.81,10700.0,128.0098,128.0651,127.8716,127.9453,10700.0
2015-03-19 15:10:00,138.83,139.05,138.72,138.86,11100.0,127.9638,128.1665,127.8624,127.9914,11100.0
2015-03-19 15:20:00,138.79,138.84,138.54,138.8,57500.0,127.9269,127.973,127.6965,127.9361,57500.0
2015-03-19 15:30:00,138.8,139.07,138.69,138.81,16900.0,127.9361,128.185,127.8347,127.9453,16900.0
2015-03-19 15:40:00,138.79,139.03,138.69,138.96,27800.0,127.9269,128.1481,127.8347,128.0836,27800.0
2015-03-19 15:50:00,138.97,139.01,138.62,138.65,63200.0,128.0928,128.1297,127.7702,127.7978,63200.0
2015-03-20 09:30:00,139.94,140.85,139.64,140.85,61100.0,128.9869,129.8257,128.7104,129.8257,61100.0
2015-03-20 09:40:00,141.07,141.59,140.67,140.92,21200.0,130.0284,130.5077,129.6597,129.8902,21200.0
2015-03-20 09:50:00,141.18,141.3,141.03,141.03,1600.0,130.1298,130.2404,129.9916,129.9916,1600.0
2015-03-20 10:00:00,140.99,141.21,140.8,140.94,7800.0,129.9547,130.1575,129.7796,129.9086,7800.0
2015-03-20 10:10:00,140.93,141.43,140.83,141.24,6800.0,129.8994,130.3603,129.8072,130.1851,6800.0
2015-03-20 10:20:00,141.31,141.61,141.24,141.33,10200.0,130.2496,130.5262,130.1851,130.2681,10200.0
2015-03-20 10:30:00,141.33,141.49,141.2,141.2,23400.0,130.2681,130.4156,130.1483,130.1483,23400.0
2015-03-20 10:40:00,141.17,141.43,141.17,141.18,5200.0,130.1206,130.3603,130.1206,130.1298,5200.0
2015-03-20 10:50:00,141.28,141.41,141.21,141.23,4600.0,130.222,130.3418,130.1575,130.1759,4600.0
2015-03-20 11:00:00,141.18,141.26,141.0,141.01,7000.0,130.1298,130.2036,129.9639,129.9731,7000.0
2015-03-20 11:10:00,141.01,141.19,141.01,141.19,3900.0,129.9731,130.139,129.9731,130.139,3900.0
2015-03-20 11:20:00,141.21,141.45,141.13,141.44,4900.0,130.1575,130.3787,130.0837,130.3695,4900.0
2015-03-20 11:30:00,141.45,141.47,141.08,141.29,24900.0,130.3787,130.3971,130.0376,130.2312,24900.0
2015-03-20 11:40:00,141.29,141.34,141.03,141.11,6800.0,130.2312,130.2773,129.9916,130.0653,6800.0
2015-03-20 11:50:00,141.13,141.35,141.02,141.09,7200.0,130.0837,130.2865,129.9823,130.0469,7200.0
2015-03-20 12:00:00,141.16,141.34,141.16,141.3,2700.0,130.1114,130.2773,130.1114,130.2404,2700.0
2015-03-20 12:10:00,141.3,141.3,140.98,141.11,9100.0,130.2404,130.2404,129.9455,130.0653,9100.0
2015-03-20 12:20:00,141.07,141.11,141.05,141.11,1200.0,130.0284,130.0653,130.01,130.0653,1200.0
2015-03-20 12:30:00,141.1,141.34,141.09,141.25,5300.0,130.0561,130.2773,130.0469,130.1943,5300.0
2015-03-20 12:40:00,141.28,141.46,141.18,141.3,11600.0,130.222,130.3879,130.1298,130.2404,11600.0
2015-03-20 12:50:00,141.38,141.59,141.35,141.51,10400.0,130.3142,130.5077,130.2865,130.434,10400.0
2015-03-20 13:00:00,141.45,141.51,141.32,141.32,4900.0,130.3787,130.434,130.2589,130.2589,4900.0
2015-03-20 13:10:00,141.34,141.34,140.71,140.71,13100.0,130.2773,130.2773,129.6966,129.6966,13100.0
2015-03-20 13:20:00,140.78,140.78,140.22,140.22,11200.0,129.7611,129.7611,129.245,129.245,11200.0
2015-03-20 13:30:00,140.23,140.38,140.23,140.25,12200.0,129.2542,129.3924,129.2542,129.2726,12200.0
2015-03-20 13:40:00,140.24,140.25,139.94,139.94,8600.0,129.2634,129.2726,128.9869,128.9869,8600.0
2015-03-20 13:50:00,139.95,139.95,139.77,139.79,11700.0,128.9961,128.9961,128.8302,128.8486,11700.0
2015-03-20 14:00:00,139.8,139.87,139.34,139.46,12900.0,128.8578,128.9224,128.4338,128.5444,12900.0
2015-03-20 14:10:00,139.46,139.63,139.32,139.5,9700.0,128.5444,128.7011,128.4154,128.5813,9700.0
2015-03-20 14:20:00,139.5,139.52,139.21,139.21,7800.0,128.5813,128.5998,128.314,128.314,7800.0
2015-03-20 14:30:00,139.22,139.49,139.22,139.38,7400.0,128.3232,128.5721,128.3232,128.4707,7400.0
2015-03-20 14:40:00,139.4,139.4,139.12,139.22,12100.0,128.4891,128.4891,128.2311,128.3232,12100.0
2015-03-20 14:50:00,139.24,139.36,139.18,139.18,7800.0,128.3417,128.4523,128.2864,128.2864,7800.0
2015-03-20 15:00:00,139.17,139.29,139.09,139.27,7400.0,128.2771,128.3878,128.2034,128.3693,7400.0
2015-03-20 15:10:00,139.21,139.23,138.55,138.58,15400.0,128.314,128.3324,127.7057,127.7333,15400.0
2015-03-20 15:20:00,138.58,138.86,138.51,138.86,14500.0,127.7333,127.9914,127.6688,127.9914,14500.0
2015-03-20 15:30:00,138.81,139.21,138.49,139.21,27900.0,127.9453,128.314,127.6504,128.314,27900.0
2015-03-20 15:40:00,139.21,139.27,138.84,138.95,26600.0,128.314,128.3693,127.973,128.0744,26600.0
2015-03-20 15:50:00,138.94,138.98,138.46,138.55,96100.0,128.0651,128.102,127.6227,127.7057,96100.0
2015-03-23 09:30:00,138.5,139.24,138.5,139.24,11200.0,127.6596,128.3417,127.6596,128.3417,11200.0
2015-03-23 09:40:00,139.3,139.84,139.29,139.63,4700.0,128.397,128.8947,128.3878,128.7011,4700.0
2015-03-23 09:50:00,139.59,139.59,138.91,139.27,6300.0,128.6643,128.6643,128.0375,128.3693,6300.0
2015-03-23 10:00:00,139.62,139.78,139.5,139.52,5000.0,128.6919,128.8394,128.5813,128.5998,5000.0
2015-03-23 10:10:00,139.77,140.01,139.7,140.01,10100.0,128.8302,129.0514,128.7657,129.0514,10100.0
2015-03-23 10:20:00,139.99,140.47,139.99,140.13,15400.0,129.033,129.4754,129.033,129.162,15400.0
2015-03-23 10:30:00,140.08,140.25,139.76,140.25,16700.0,129.1159,129.2726,128.821,129.2726,16700.0
2015-03-23 10:40:00,140.2,140.32,140.2,140.27,8400.0,129.2265,129.3371,129.2265,129.291,8400.0
2015-03-23 10:50:00,140.31,140.71,140.3,140.71,10500.0,129.3279,129.6966,129.3187,129.6966,10500.0
2015-03-23 11:00:00,140.72,140.83,140.55,140.78,14000.0,129.7058,129.8072,129.5491,129.7611,14000.0
2015-03-23 11:10:00,140.75,140.98,140.72,140.72,6800.0,129.7335,129.9455,129.7058,129.7058,6800.0
2015-03-23 11:20:00,140.75,140.84,140.39,140.39,13300.0,129.7335,129.8164,129.4017,129.4017,13300.0
2015-03-23 11:30:00,140.47,140.7,140.39,140.51,17000.0,129.4754,129.6874,129.4017,129.5123,17000.0
2015-03-23 11:40:00,140.58,140.62,140.19,140.49,9800.0,129.5768,129.6137,129.2173,129.4938,9800.0
2015-03-23 11:50:00,140.62,140.77,140.5,140.57,7600.0,129.6137,129.7519,129.503,129.5676,7600.0
2015-03-23 12:00:00,140.5,140.6,140.49,140.51,5600.0,129.503,129.5952,129.4938,129.5123,5600.0
2015-03-23 12:10:00,140.5,140.59,140.32,140.32,5400.0,129.503,129.586,129.3371,129.3371,5400.0
2015-03-23 12:20:00,140.34,140.53,140.28,140.48,4900.0,129.3556,129.5307,129.3003,129.4846,4900.0
2015-03-23 12:30:00,140.5,140.59,140.47,140.53,3300.0,129.503,129.586,129.4754,129.5307,3300.0
2015-03-23 12:40:00,140.59,140.8,140.56,140.58,5200.0,129.586,129.7796,129.5584,129.5768,5200.0
2015-03-23 12:50:00,140.7,140.86,140.69,140.75,4100.0,129.6874,129.8349,129.6782,129.7335,4100.0
2015-03-23 13:00:00,140.8,140.8,140.59,140.65,3800.0,129.7796,129.7796,129.586,129.6413,3800.0
2015-03-23 13:10:00,140.7,140.79,140.64,140.65,4400.0,129.6874,129.7703,129.6321,129.6413,4400.0
2015-03-23 13:20:00,140.7,140.71,140.49,140.49,7400.0,129.6874,129.6966,129.4938,129.4938,7400.0
2015-03-23 13:30:00,140.55,140.55,140.43,140.51,3700.0,129.5491,129.5491,129.4385,129.5123,3700.0
2015-03-23 13:40:00,140.51,140.74,140.51,140.71,4700.0,129.5123,129.7243,129.5123,129.6966,4700.0
2015-03-23 13:50:00,140.69,140.83,140.66,140.8,7900.0,129.6782,129.8072,129.6505,129.7796,7900.0
2015-03-23 14:00:00,140.78,140.98,140.6,140.97,7500.0,129.7611,129.9455,129.5952,129.9363,7500.0
2015-03-23 14:10:00,140.97,141.25,140.94,141.25,4600.0,129.9363,130.1943,129.9086,130.1943,4600.0
2015-03-23 14:20:00,141.24,141.35,141.12,141.12,8900.0,130.1851,130.2865,130.0745,130.0745,8900.0
2015-03-23 14:30:00,141.11,141.11,140.82,140.91,12400.0,130.0653,130.0653,129.798,129.881,12400.0
2015-03-23 14:40:00,140.9,140.99,140.84,140.88,5100.0,129.8717,129.9547,129.8164,129.8533,5100.0
2015-03-23 14:50:00,140.84,141.1,140.81,141.06,6100.0,129.8164,130.0561,129.7888,130.0192,6100.0
2015-03-23 15:00:00,141.02,141.22,140.98,141.21,17200.0,129.9823,130.1667,129.9455,130.1575,17200.0
2015-03-23 15:10:00,141.21,141.27,140.73,140.73,10900.0,130.1575,130.2128,129.715,129.715,10900.0
2015-03-23 15:20:00,140.7,140.7,140.28,140.28,14800.0,129.6874,129.6874,129.3003,129.3003,14800.0
2015-03-23 15:30:00,140.27,140.4,140.1,140.18,21300.0,129.291,129.4109,129.1344,129.2081,21300.0
2015-03-23 15:40:00,140.18,140.31,139.86,139.94,29400.0,129.2081,129.3279,128.9131,128.9869,29400.0
2015-03-23 15:50:00,139.86,139.96,139.56,139.65,47000.0,128.9131,129.0053,128.6366,128.7196,47000.0
2015-03-24 09:30:00,139.92,140.54,139.83,140.12,7100.0,128.9684,129.5399,128.8855,129.1528,7100.0
2015-03-24 09:40:00,139.94,140.44,139.88,140.44,5900.0,128.9869,129.4477,128.9316,129.4477,5900.0
2015-03-24 09:50:00,140.45,140.73,140.37,140.52,8600.0,129.457,129.715,129.3832,129.5215,8600.0
2015-03-24 10:00:00,140.75,140.99,140.57,140.7,12200.0,129.7335,129.9547,129.5676,129.6874,12200.0
2015-03-24 10:10:00,140.76,140.85,140.53,140.75,27800.0,129.7427,129.8257,129.5307,129.7335,27800.0
2015-03-24 10:20:00,140.76,140.85,140.36,140.66,9600.0,129.7427,129.8257,129.374,129.6505,9600.0
2015-03-24 10:30:00,140.65,140.78,140.5,140.59,3700.0,129.6413,129.7611,129.503,129.586,3700.0
2015-03-24 10:40:00,140.59,140.65,140.32,140.35,11100.0,129.586,129.6413,129.3371,129.3648,11100.0
2015-03-24 10:50:00,140.46,140.53,140.46,140.46,2300.0,129.4662,129.5307,129.4662,129.4662,2300.0
2015-03-24 11:00:00,140.39,140.56,140.34,140.48,5400.0,129.4017,129.5584,129.3556,129.4846,5400.0
2015-03-24 11:10:00,140.55,140.88,140.55,140.87,3200.0,129.5491,129.8533,129.5491,129.8441,3200.0
2015-03-24 11:20:00,140.97,141.26,140.97,141.26,2900.0,129.9363,130.2036,129.9363,130.2036,2900.0
2015-03-24 11:30:00,141.26,141.43,141.14,141.42,4500.0,130.2036,130.3603,130.093,130.351,4500.0
2015-03-24 11:40:00,141.37,141.46,141.28,141.41,9300.0,130.305,130.3879,130.222,130.3418,9300.0
2015-03-24 11:50:00,141.41,141.64,141.41,141.43,4300.0,130.3418,130.5538,130.3418,130.3603,4300.0
2015-03-24 12:00:00,141.46,141.54,141.41,141.54,1700.0,130.3879,130.4616,130.3418,130.4616,1700.0
2015-03-24 12:10:00,141.55,141.61,141.48,141.49,5200.0,130.4709,130.5262,130.4063,130.4156,5200.0
2015-03-24 12:20:00,141.45,141.45,141.24,141.24,3900.0,130.3787,130.3787,130.1851,130.1851,3900.0
2015-03-24 12:30:00,141.2,141.2,140.76,140.76,2400.0,130.1483,130.1483,129.7427,129.7427,2400.0
2015-03-24 12:40:00,140.83,140.91,140.64,140.67,6300.0,129.8072,129.881,129.6321,129.6597,6300.0
2015-03-24 12:50:00,140.66,140.73,140.65,140.65,3300.0,129.6505,129.715,129.6413,129.6413,3300.0
2015-03-24 13:00:00,140.65,140.9,140.58,140.85,3300.0,129.6413,129.8717,129.5768,129.8257,3300.0
2015-03-24 13:10:00,140.8,140.98,140.74,140.96,2100.0,129.7796,129.9455,129.7243,129.927,2100.0
2015-03-24 13:20:00,140.95,141.03,140.56,140.62,5800.0,129.9178,129.9916,129.5584,129.6137,5800.0
2015-03-24 13:30:00,140.66,140.74,140.63,140.74,1600.0,129.6505,129.7243,129.6229,129.7243,1600.0
2015-03-24 13:40:00,140.74,140.87,140.66,140.66,4500.0,129.7243,129.8441,129.6505,129.6505,4500.0
2015-03-24 13:50:00,140.81,141.05,140.8,141.03,7200.0,129.7888,130.01,129.7796,129.9916,7200.0
2015-03-24 14:00:00,140.97,140.97,140.62,140.76,6500.0,129.9363,129.9363,129.6137,129.7427,6500.0
2015-03-24 14:10:00,140.84,141.12,140.77,140.78,5100.0,129.8164,130.0745,129.7519,129.7611,5100.0
2015-03-24 14:20:00,140.8,140.88,140.75,140.86,3800.0,129.7796,129.8533,129.7335,129.8349,3800.0
2015-03-24 14:30:00,140.78,140.88,140.67,140.88,4700.0,129.7611,129.8533,129.6597,129.8533,4700.0
2015-03-24 14:40:00,140.9,141.19,140.83,141.12,6000.0,129.8717,130.139,129.8072,130.0745,6000.0
2015-03-24 14:50:00,141.15,141.27,141.07,141.2,3500.0,130.1022,130.2128,130.0284,130.1483,3500.0
2015-03-24 15:00:00,141.27,141.46,141.22,141.34,9300.0,130.2128,130.3879,130.1667,130.2773,9300.0
2015-03-24 15:10:00,141.34,141.41,141.15,141.29,5200.0,130.2773,130.3418,130.1022,130.2312,5200.0
2015-03-24 15:20:00,141.26,141.27,140.97,141.08,5400.0,130.2036,130.2128,129.9363,130.0376,5400.0
2015-03-24 15:30:00,141.02,141.31,140.98,141.19,4300.0,129.9823,130.2496,129.9455,130.139,4300.0
2015-03-24 15:40:00,141.19,141.3,140.85,140.86,9900.0,130.139,130.2404,129.8257,129.8349,9900.0
2015-03-24 15:50:00,140.84,141.01,140.62,140.71,45900.0,129.8164,129.9731,129.6137,129.6966,45900.0
2015-03-25 09:30:00,141.23,141.9,140.98,140.99,6100.0,130.1759,130.7935,129.9455,129.9547,6100.0
2015-03-25 09:40:00,140.69,140.69,140.12,140.16,3600.0,129.6782,129.6782,129.1528,129.1897,3600.0
2015-03-25 09:50:00,140.13,141.16,140.12,141.02,3600.0,129.162,130.1114,129.1528,129.9823,3600.0
2015-03-25 10:00:00,140.92,140.92,140.46,140.59,4200.0,129.8902,129.8902,129.4662,129.586,4200.0
2015-03-25 10:10:00,140.59,140.59,140.19,140.21,3600.0,129.586,129.586,129.2173,129.2357,3600.0
2015-03-25 10:20:00,140.44,140.53,140.16,140.25,3300.0,129.4477,129.5307,129.1897,129.2726,3300.0
2015-03-25 10:30:00,140.16,140.34,140.06,140.11,8700.0,129.1897,129.3556,129.0975,129.1436,8700.0
2015-03-25 10:40:00,140.03,140.19,139.91,140.19,6600.0,129.0698,129.2173,128.9592,129.2173,6600.0
2015-03-25 10:50:00,140.16,140.59,140.16,140.58,2600.0,129.1897,129.586,129.1897,129.5768,2600.0
2015-03-25 11:00:00,140.7,140.81,140.43,140.44,6800.0,129.6874,129.7888,129.4385,129.4477,6800.0
2015-03-25 11:10:00,140.44,140.44,140.02,140.17,2000.0,129.4477,129.4477,129.0606,129.1989,2000.0
2015-03-25 11:20:00,140.03,140.25,140.0,140.08,4200.0,129.0698,129.2726,129.0422,129.1159,4200.0
2015-03-25 11:30:00,139.98,139.98,138.89,139.02,16100.0,129.0237,129.0237,128.0191,128.1389,16100.0
2015-03-25 11:40:00,138.87,139.74,138.68,139.56,31600.0,128.0006,128.8025,127.8255,128.6366,31600.0
2015-03-25 11:50:00,139.64,139.65,139.42,139.54,5900.0,128.7104,128.7196,128.5076,128.6182,5900.0
2015-03-25 12:00:00,139.45,139.5,139.17,139.3,3600.0,128.5352,128.5813,128.2771,128.397,3600.0
2015-03-25 12:10:00,139.28,139.28,138.99,139.0,8000.0,128.3785,128.3785,128.1112,128.1205,8000.0
2015-03-25 12:20:00,139.0,139.11,138.8,139.08,4400.0,128.1205,128.2218,127.9361,128.1942,4400.0
2015-03-25 12:30:00,139.1,139.12,138.82,139.03,3100.0,128.2126,128.2311,127.9545,128.1481,3100.0
2015-03-25 12:40:00,139.02,139.1,138.79,139.04,4900.0,128.1389,128.2126,127.9269,128.1573,4900.0
2015-03-25 12:50:00,139.01,139.31,139.0,139.26,7400.0,128.1297,128.4062,128.1205,128.3601,7400.0
2015-03-25 13:00:00,139.32,139.42,139.29,139.39,4200.0,128.4154,128.5076,128.3878,128.4799,4200.0
2015-03-25 13:10:00,139.41,139.43,139.23,139.32,10100.0,128.4984,128.5168,128.3324,128.4154,10100.0
2015-03-25 13:20:00,139.42,139.7,139.32,139.64,4700.0,128.5076,128.7657,128.4154,128.7104,4700.0
2015-03-25 13:30:00,139.69,139.74,139.13,139.22,10200.0,128.7564,128.8025,128.2403,128.3232,10200.0
2015-03-25 13:40:00,139.29,139.75,139.26,139.66,18900.0,128.3878,128.8117,128.3601,128.7288,18900.0
2015-03-25 13:50:00,139.62,139.88,139.45,139.64,18900.0,128.6919,128.9316,128.5352,128.7104,18900.0
2015-03-25 14:00:00,139.61,139.65,139.43,139.43,9100.0,128.6827,128.7196,128.5168,128.5168,9100.0
2015-03-25 14:10:00,139.45,139.54,139.4,139.51,8300.0,128.5352,128.6182,128.4891,128.5905,8300.0
2015-03-25 14:20:00,139.53,139.65,139.51,139.62,10700.0,128.609,128.7196,128.5905,128.6919,10700.0
2015-03-25 14:30:00,139.62,139.65,139.53,139.62,12900.0,128.6919,128.7196,128.609,128.6919,12900.0
2015-03-25 14:40:00,139.61,139.61,139.4,139.55,11500.0,128.6827,128.6827,128.4891,128.6274,11500.0
2015-03-25 14:50:00,139.59,139.84,139.58,139.66,12500.0,128.6643,128.8947,128.6551,128.7288,12500.0
2015-03-25 15:00:00,139.6,139.6,139.38,139.53,19100.0,128.6735,128.6735,128.4707,128.609,19100.0
2015-03-25 15:10:00,139.57,140.0,139.55,139.98,36200.0,128.6458,129.0422,128.6274,129.0237,36200.0
2015-03-25 15:20:00,139.98,139.99,139.79,139.93,32400.0,129.0237,129.033,128.8486,128.9777,32400.0
2015-03-25 15:30:00,139.94,140.21,139.88,140.2,19900.0,128.9869,129.2357,128.9316,129.2265,19900.0
2015-03-25 15:40:00,140.21,140.23,140.09,140.13,44400.0,129.2357,129.2542,129.1251,129.162,44400.0
2015-03-25 15:50:00,140.11,140.18,140.0,140.01,67700.0,129.1436,129.2081,129.0422,129.0514,67700.0
2015-03-26 09:30:00,139.94,140.65,139.32,140.65,10800.0,128.9869,129.6413,128.4154,129.6413,10800.0
2015-03-26 09:40:00,140.67,141.13,140.61,141.13,4000.0,129.6597,130.0837,129.6044,130.0837,4000.0
2015-03-26 09:50:00,141.27,141.28,140.73,140.9,10300.0,130.2128,130.222,129.715,129.8717,10300.0
2015-03-26 10:00:00,140.74,141.19,140.62,141.01,14200.0,129.7243,130.139,129.6137,129.9731,14200.0
2015-03-26 10:10:00,140.88,141.22,140.77,141.15,12100.0,129.8533,130.1667,129.7519,130.1022,12100.0
2015-03-26 10:20:00,141.15,141.36,141.08,141.16,13400.0,130.1022,130.2957,130.0376,130.1114,13400.0
2015-03-26 10:30:00,141.07,141.19,140.87,141.0,39300.0,130.0284,130.139,129.8441,129.9639,39300.0
2015-03-26 10:40:00,140.95,141.17,140.79,140.97,9300.0,129.9178,130.1206,129.7703,129.9363,9300.0
2015-03-26 10:50:00,141.03,141.14,140.82,141.14,20900.0,129.9916,130.093,129.798,130.093,20900.0
2015-03-26 11:00:00,141.08,141.11,140.87,141.05,11500.0,130.0376,130.0653,129.8441,130.01,11500.0
2015-03-26 11:10:00,141.0,141.11,140.87,140.87,21300.0,129.9639,130.0653,129.8441,129.8441,21300.0
2015-03-26 11:20:00,140.9,141.13,140.85,141.06,8400.0,129.8717,130.0837,129.8257,130.0192,8400.0
2015-03-26 11:30:00,141.03,141.37,140.99,141.36,12400.0,129.9916,130.305,129.9547,130.2957,12400.0
2015-03-26 11:40:00,141.26,141.38,141.15,141.28,18400.0,130.2036,130.3142,130.1022,130.222,18400.0
2015-03-26 11:50:00,141.3,141.65,141.12,141.65,7800.0,130.2404,130.563,130.0745,130.563,7800.0
2015-03-26 12:00:00,141.62,141.76,141.52,141.61,10500.0,130.5354,130.6644,130.4432,130.5262,10500.0
2015-03-26 12:10:00,141.63,141.76,141.41,141.49,9500.0,130.5446,130.6644,130.3418,130.4156,9500.0
2015-03-26 12:20:00,141.54,141.65,141.32,141.58,9300.0,130.4616,130.563,130.2589,130.4985,9300.0
2015-03-26 12:30:00,141.6,141.68,141.47,141.57,4600.0,130.5169,130.5907,130.3971,130.4893,4600.0
2015-03-26 12:40:00,141.58,141.71,141.42,141.71,7300.0,130.4985,130.6183,130.351,130.6183,7300.0
2015-03-26 12:50:00,141.76,142.34,141.76,142.26,7300.0,130.6644,131.199,130.6644,131.1253,7300.0
2015-03-26 13:00:00,142.08,142.32,142.0,142.32,5400.0,130.9594,131.1806,130.8856,131.1806,5400.0
2015-03-26 13:10:00,142.41,142.43,141.9,142.1,6600.0,131.2636,131.282,130.7935,130.9778,6600.0
2015-03-26 13:20:00,142.02,142.17,141.96,142.02,21500.0,130.9041,131.0423,130.8488,130.9041,21500.0
2015-03-26 13:30:00,142.06,142.2,141.99,142.2,8000.0,130.9409,131.07,130.8764,131.07,8000.0
2015-03-26 13:40:00,142.21,142.77,142.2,142.77,6400.0,131.0792,131.5954,131.07,131.5954,6400.0
2015-03-26 13:50:00,142.74,143.0,142.65,142.93,9000.0,131.5677,131.8074,131.4848,131.7428,9000.0
2015-03-26 14:00:00,142.96,143.02,142.88,142.97,19300.0,131.7705,131.8258,131.6968,131.7797,19300.0
2015-03-26 14:10:00,142.96,143.25,142.77,143.21,27900.0,131.7705,132.0378,131.5954,132.0009,27900.0
2015-03-26 14:20:00,143.2,143.3,142.62,142.68,59000.0,131.9917,132.0839,131.4571,131.5124,59000.0
2015-03-26 14:30:00,142.62,142.87,142.62,142.81,18100.0,131.4571,131.6875,131.4571,131.6322,18100.0
2015-03-26 14:40:00,142.83,143.14,142.65,142.68,14500.0,131.6507,131.9364,131.4848,131.5124,14500.0
2015-03-26 14:50:00,142.68,142.68,142.34,142.44,19500.0,131.5124,131.5124,131.199,131.2912,19500.0
2015-03-26 15:00:00,142.38,142.54,142.25,142.44,20700.0,131.2359,131.3834,131.1161,131.2912,20700.0
2015-03-26 15:10:00,142.47,142.67,142.28,142.6,22500.0,131.3189,131.5032,131.1437,131.4387,22500.0
2015-03-26 15:20:00,142.56,142.62,142.28,142.37,25100.0,131.4018,131.4571,131.1437,131.2267,25100.0
2015-03-26 15:30:00,142.29,142.45,142.15,142.2,26300.0,131.1529,131.3004,131.0239,131.07,26300.0
2015-03-26 15:40:00,142.14,142.14,141.91,142.05,41500.0,131.0147,131.0147,130.8027,130.9317,41500.0
2015-03-26 15:50:00,142.04,142.24,141.96,142.17,64900.0,130.9225,131.1069,130.8488,131.0423,64900.0
2015-03-27 09:30:00,141.82,142.99,141.03,142.99,12000.0,130.7197,131.7982,129.9916,131.7982,12000.0
2015-03-27 09:40:00,142.8,142.92,142.47,142.88,15200.0,131.623,131.7336,131.3189,131.6968,15200.0
2015-03-27 09:50:00,142.9,143.0,142.7,142.72,18700.0,131.7152,131.8074,131.5309,131.5493,18700.0
2015-03-27 10:00:00,142.7,142.7,142.34,142.51,29800.0,131.5309,131.5309,131.199,131.3557,29800.0
2015-03-27 10:10:00,142.6,142.79,142.16,142.26,28300.0,131.4387,131.6138,131.0331,131.1253,28300.0
2015-03-27 10:20:00,142.29,142.5,142.26,142.39,6400.0,131.1529,131.3465,131.1253,131.2451,6400.0
2015-03-27 10:30:00,142.39,142.61,142.23,142.57,20500.0,131.2451,131.4479,131.0976,131.411,20500.0
2015-03-27 10:40:00,142.6,142.6,142.03,142.17,7600.0,131.4387,131.4387,130.9133,131.0423,7600.0
2015-03-27 10:50:00,142.11,142.11,141.7,141.75,17000.0,130.987,130.987,130.6091,130.6552,17000.0
2015-03-27 11:00:00,141.74,141.74,141.09,141.09,9300.0,130.646,130.646,130.0469,130.0469,9300.0
2015-03-27 11:10:00,141.13,141.14,140.78,140.78,7100.0,130.0837,130.093,129.7611,129.7611,7100.0
2015-03-27 11:20:00,140.76,140.76,140.61,140.7,19000.0,129.7427,129.7427,129.6044,129.6874,19000.0
2015-03-27 11:30:00,140.7,141.18,140.7,141.18,8300.0,129.6874,130.1298,129.6874,130.1298,8300.0
2015-03-27 11:40:00,141.19,141.47,141.19,141.42,6000.0,130.139,130.3971,130.139,130.351,6000.0
2015-03-27 11:50:00,141.37,141.86,141.37,141.86,9900.0,130.305,130.7566,130.305,130.7566,9900.0
2015-03-27 12:00:00,141.92,142.16,141.88,142.11,6500.0,130.8119,131.0331,130.775,130.987,6500.0
2015-03-27 12:10:00,142.14,142.14,142.0,142.05,7100.0,131.0147,131.0147,130.8856,130.9317,7100.0
2015-03-27 12:20:00,142.0,142.04,141.76,141.8,7000.0,130.8856,130.9225,130.6644,130.7013,7000.0
2015-03-27 12:30:00,141.84,142.29,141.84,142.24,6400.0,130.7382,131.1529,130.7382,131.1069,6400.0
2015-03-27 12:40:00,142.17,142.29,142.15,142.27,7300.0,131.0423,131.1529,131.0239,131.1345,7300.0
2015-03-27 12:50:00,142.25,142.44,142.25,142.27,2600.0,131.1161,131.2912,131.1161,131.1345,2600.0
2015-03-27 13:00:00,142.35,142.38,142.25,142.34,4900.0,131.2082,131.2359,131.1161,131.199,4900.0
2015-03-27 13:10:00,142.41,142.41,142.25,142.31,5600.0,131.2636,131.2636,131.1161,131.1714,5600.0
2015-03-27 13:20:00,142.37,142.51,142.3,142.41,32300.0,131.2267,131.3557,131.1622,131.2636,32300.0
2015-03-27 13:30:00,142.38,142.46,142.36,142.39,2000.0,131.2359,131.3096,131.2175,131.2451,2000.0
2015-03-27 13:40:00,142.3,142.4,142.14,142.21,10500.0,131.1622,131.2543,131.0147,131.0792,10500.0
2015-03-27 13:50:00,142.23,142.34,142.23,142.29,2900.0,131.0976,131.199,131.0976,131.1529,2900.0
2015-03-27 14:00:00,142.29,142.38,142.25,142.31,5800.0,131.1529,131.2359,131.1161,131.1714,5800.0
2015-03-27 14:10:00,142.34,142.35,142.25,142.28,14900.0,131.199,131.2082,131.1161,131.1437,14900.0
2015-03-27 14:20:00,142.29,142.36,142.25,142.27,3800.0,131.1529,131.2175,131.1161,131.1345,3800.0
2015-03-27 14:30:00,142.26,142.4,142.25,142.38,18800.0,131.1253,131.2543,131.1161,131.2359,18800.0
2015-03-27 14:40:00,142.35,142.39,142.14,142.16,10600.0,131.2082,131.2451,131.0147,131.0331,10600.0
2015-03-27 14:50:00,142.18,142.2,142.03,142.03,15200.0,131.0516,131.07,130.9133,130.9133,15200.0
2015-03-27 15:00:00,142.03,142.03,141.73,141.77,7500.0,130.9133,130.9133,130.6368,130.6736,7500.0
2015-03-27 15:10:00,141.72,141.88,141.72,141.88,17200.0,130.6276,130.775,130.6276,130.775,17200.0
2015-03-27 15:20:00,141.85,141.92,141.8,141.85,10400.0,130.7474,130.8119,130.7013,130.7474,10400.0
2015-03-27 15:30:00,141.86,142.05,141.81,141.98,8500.0,130.7566,130.9317,130.7105,130.8672,8500.0
2015-03-27 15:40:00,141.93,141.99,141.37,141.49,25300.0,130.8211,130.8764,130.305,130.4156,25300.0
2015-03-27 15:50:00,141.5,141.86,141.49,141.76,38800.0,130.4248,130.7566,130.4156,130.6644,38800.0
2015-03-30 09:30:00,142.74,142.74,142.29,142.41,19500.0,131.5677,131.5677,131.1529,131.2636,19500.0
2015-03-30 09:40:00,142.45,142.63,142.23,142.5,11400.0,131.3004,131.4663,131.0976,131.3465,11400.0
2015-03-30 09:50:00,142.53,142.53,142.3,142.5,3000.0,131.3742,131.3742,131.1622,131.3465,3000.0
2015-03-30 10:00:00,142.5,142.6,142.4,142.53,12200.0,131.3465,131.4387,131.2543,131.3742,12200.0
2015-03-30 10:10:00,142.45,142.58,142.33,142.36,14100.0,131.3004,131.4202,131.1898,131.2175,14100.0
2015-03-30 10:20:00,142.35,142.46,142.35,142.46,2300.0,131.2082,131.3096,131.2082,131.3096,2300.0
2015-03-30 10:30:00,142.36,142.45,142.27,142.35,5000.0,131.2175,131.3004,131.1345,131.2082,5000.0
2015-03-30 10:40:00,142.34,142.34,141.88,142.07,18300.0,131.199,131.199,130.775,130.9502,18300.0
2015-03-30 10:50:00,142.12,142.3,142.12,142.24,8900.0,130.9962,131.1622,130.9962,131.1069,8900.0
2015-03-30 11:00:00,142.18,142.21,142.11,142.2,11000.0,131.0516,131.0792,130.987,131.07,11000.0
2015-03-30 11:10:00,142.15,142.32,142.15,142.16,6100.0,131.0239,131.1806,131.0239,131.0331,6100.0
2015-03-30 11:20:00,142.24,142.24,142.0,142.1,4400.0,131.1069,131.1069,130.8856,130.9778,4400.0
2015-03-30 11:30:00,142.11,142.25,142.07,142.25,3900.0,130.987,131.1161,130.9502,131.1161,3900.0
2015-03-30 11:40:00,142.25,142.29,142.05,142.14,5600.0,131.1161,131.1529,130.9317,131.0147,5600.0
2015-03-30 11:50:00,142.11,142.29,142.0,142.27,8300.0,130.987,131.1529,130.8856,131.1345,8300.0
2015-03-30 12:00:00,142.3,142.3,141.9,141.99,16800.0,131.1622,131.1622,130.7935,130.8764,16800.0
2015-03-30 12:10:00,141.99,142.08,141.86,141.86,26600.0,130.8764,130.9594,130.7566,130.7566,26600.0
2015-03-30 12:20:00,141.94,141.94,141.8,141.91,7300.0,130.8303,130.8303,130.7013,130.8027,7300.0
2015-03-30 12:30:00,141.92,141.98,141.82,141.98,6800.0,130.8119,130.8672,130.7197,130.8672,6800.0
2015-03-30 12:40:00,141.96,142.05,141.96,142.03,12600.0,130.8488,130.9317,130.8488,130.9133,12600.0
2015-03-30 12:50:00,142.03,142.03,141.82,142.0,8000.0,130.9133,130.9133,130.7197,130.8856,8000.0
2015-03-30 13:00:00,142.0,142.14,141.97,142.1,6700.0,130.8856,131.0147,130.858,130.9778,6700.0
2015-03-30 13:10:00,142.07,142.18,141.84,142.07,20400.0,130.9502,131.0516,130.7382,130.9502,20400.0
2015-03-30 13:20:00,142.13,142.18,142.02,142.1,14900.0,131.0055,131.0516,130.9041,130.9778,14900.0
2015-03-30 13:30:00,142.1,142.19,141.98,141.98,5000.0,130.9778,131.0608,130.8672,130.8672,5000.0
2015-03-30 13:40:00,142.07,142.09,141.96,141.98,19400.0,130.9502,130.9686,130.8488,130.8672,19400.0
2015-03-30 13:50:00,141.99,142.04,141.96,142.02,9500.0,130.8764,130.9225,130.8488,130.9041,9500.0
2015-03-30 14:00:00,142.04,142.08,141.98,142.02,7600.0,130.9225,130.9594,130.8672,130.9041,7600.0
2015-03-30 14:10:00,141.96,142.01,141.94,141.96,7100.0,130.8488,130.8949,130.8303,130.8488,7100.0
2015-03-30 14:20:00,141.98,142.06,141.93,142.0,5400.0,130.8672,130.9409,130.8211,130.8856,5400.0
2015-03-30 14:30:00,142.04,142.24,142.02,142.22,8500.0,130.9225,131.1069,130.9041,131.0884,8500.0
2015-03-30 14:40:00,142.24,142.24,141.9,142.09,15000.0,131.1069,131.1069,130.7935,130.9686,15000.0
2015-03-30 14:50:00,142.13,142.34,142.13,142.26,6900.0,131.0055,131.199,131.0055,131.1253,6900.0
2015-03-30 15:00:00,142.3,142.4,142.21,142.4,10900.0,131.1622,131.2543,131.0792,131.2543,10900.0
2015-03-30 15:10:00,142.43,142.43,142.26,142.42,7500.0,131.282,131.282,131.1253,131.2728,7500.0
2015-03-30 15:20:00,142.4,142.4,142.25,142.31,6900.0,131.2543,131.2543,131.1161,131.1714,6900.0
2015-03-30 15:30:00,142.31,142.47,142.25,142.46,11900.0,131.1714,131.3189,131.1161,131.3096,11900.0
2015-03-30 15:40:00,142.47,142.76,142.46,142.7,25400.0,131.3189,131.5862,131.3096,131.5309,25400.0
2015-03-30 15:50:00,142.7,142.91,142.69,142.84,58900.0,131.5309,131.7244,131.5216,131.6599,58900.0
2015-03-31 09:30:00,141.85,142.22,141.56,142.17,7700.0,130.7474,131.0884,130.4801,131.0423,7700.0
2015-03-31 09:40:00,142.17,142.44,141.18,141.19,16400.0,131.0423,131.2912,130.1298,130.139,16400.0
2015-03-31 09:50:00,141.21,141.53,140.96,141.38,21400.0,130.1575,130.4524,129.927,130.3142,21400.0
2015-03-31 10:00:00,141.38,141.64,141.32,141.59,8700.0,130.3142,130.5538,130.2589,130.5077,8700.0
2015-03-31 10:10:00,141.6,141.77,141.42,141.55,8300.0,130.5169,130.6736,130.351,130.4709,8300.0
2015-03-31 10:20:00,141.59,141.62,141.45,141.45,6400.0,130.5077,130.5354,130.3787,130.3787,6400.0
2015-03-31 10:30:00,141.47,141.73,141.46,141.62,2800.0,130.3971,130.6368,130.3879,130.5354,2800.0
2015-03-31 10:40:00,141.52,141.56,141.22,141.27,14200.0,130.4432,130.4801,130.1667,130.2128,14200.0
2015-03-31 10:50:00,141.18,141.28,141.06,141.1,7700.0,130.1298,130.222,130.0192,130.0561,7700.0
2015-03-31 11:00:00,141.15,141.15,141.01,141.01,3700.0,130.1022,130.1022,129.9731,129.9731,3700.0
2015-03-31 11:10:00,141.03,141.21,141.0,141.06,6900.0,129.9916,130.1575,129.9639,130.0192,6900.0
2015-03-31 11:20:00,141.06,141.09,141.0,141.04,9700.0,130.0192,130.0469,129.9639,130.0008,9700.0
2015-03-31 11:30:00,141.0,141.05,140.91,140.92,8400.0,129.9639,130.01,129.881,129.8902,8400.0
2015-03-31 11:40:00,140.94,141.24,140.93,141.24,8600.0,129.9086,130.1851,129.8994,130.1851,8600.0
2015-03-31 11:50:00,141.25,141.25,140.96,141.04,4000.0,130.1943,130.1943,129.927,130.0008,4000.0
2015-03-31 12:00:00,141.1,141.1,140.96,140.98,9500.0,130.0561,130.0561,129.927,129.9455,9500.0
2015-03-31 12:10:00,140.98,141.1,140.94,141.08,3700.0,129.9455,130.0561,129.9086,130.0376,3700.0
2015-03-31 12:20:00,141.12,141.15,140.91,140.94,20900.0,130.0745,130.1022,129.881,129.9086,20900.0
2015-03-31 12:30:00,141.01,141.07,140.93,141.0,6200.0,129.9731,130.0284,129.8994,129.9639,6200.0
2015-03-31 12:40:00,140.97,141.01,140.89,140.9,6200.0,129.9363,129.9731,129.8625,129.8717,6200.0
2015-03-31 12:50:00,140.93,141.11,140.91,140.96,11800.0,129.8994,130.0653,129.881,129.927,11800.0
2015-03-31 13:00:00,141.0,141.09,140.98,141.0,4600.0,129.9639,130.0469,129.9455,129.9639,4600.0
2015-03-31 13:10:00,140.99,141.02,140.96,141.0,5100.0,129.9547,129.9823,129.927,129.9639,5100.0
2015-03-31 13:20:00,140.92,141.02,140.92,140.97,12600.0,129.8902,129.9823,129.8902,129.9363,12600.0
2015-03-31 13:30:00,141.01,141.04,140.93,140.96,6800.0,129.9731,130.0008,129.8994,129.927,6800.0
2015-03-31 13:40:00,141.03,141.06,140.92,141.06,14100.0,129.9916,130.0192,129.8902,130.0192,14100.0
2015-03-31 13:50:00,141.03,141.03,140.97,141.0,12100.0,129.9916,129.9916,129.9363,129.9639,12100.0
2015-03-31 14:00:00,140.99,141.02,140.9,140.92,7200.0,129.9547,129.9823,129.8717,129.8902,7200.0
2015-03-31 14:10:00,140.95,141.05,140.94,140.94,5100.0,129.9178,130.01,129.9086,129.9086,5100.0
2015-03-31 14:20:00,140.94,141.06,140.91,141.06,8900.0,129.9086,130.0192,129.881,130.0192,8900.0
2015-03-31 14:30:00,141.01,141.05,140.95,141.02,8200.0,129.9731,130.01,129.9178,129.9823,8200.0
2015-03-31 14:40:00,141.0,141.04,140.95,140.98,7600.0,129.9639,130.0008,129.9178,129.9455,7600.0
2015-03-31 14:50:00,141.03,141.04,140.95,141.0,5500.0,129.9916,130.0008,129.9178,129.9639,5500.0
2015-03-31 15:00:00,140.97,141.0,140.85,140.88,25600.0,129.9363,129.9639,129.8257,129.8533,25600.0
2015-03-31 15:10:00,140.88,140.9,140.52,140.52,12700.0,129.8533,129.8717,129.5215,129.5215,12700.0
2015-03-31 15:20:00,140.48,140.54,140.06,140.12,9600.0,129.4846,129.5399,129.0975,129.1528,9600.0
2015-03-31 15:30:00,140.02,140.26,139.97,140.18,23800.0,129.0606,129.2818,129.0145,129.2081,23800.0
2015-03-31 15:40:00,140.17,140.26,139.86,140.17,32000.0,129.1989,129.2818,128.9131,129.1989,32000.0
2015-03-31 15:50:00,140.16,140.16,139.76,139.76,82500.0,129.1897,129.1897,128.821,128.821,82500.0
2015-04-01 09:30:00,140.04,140.19,139.42,139.52,10100.0,129.0791,129.2173,128.5076,128.5998,10100.0
2015-04-01 09:40:00,139.14,139.15,138.28,138.87,4600.0,128.2495,128.2587,127.4568,128.0006,4600.0
2015-04-01 09:50:00,138.73,138.84,137.65,137.88,38200.0,127.8716,127.973,126.8761,127.0881,38200.0
2015-04-01 10:00:00,137.84,138.16,137.82,137.9,10700.0,127.0512,127.3462,127.0328,127.1065,10700.0
2015-04-01 10:10:00,137.92,138.07,137.59,137.87,8800.0,127.125,127.2632,126.8208,127.0789,8800.0
2015-04-01 10:20:00,137.88,138.15,137.77,137.77,10600.0,127.0881,127.337,126.9867,126.9867,10600.0
2015-04-01 10:30:00,137.89,137.97,137.35,137.55,19600.0,127.0973,127.1711,126.5996,126.7839,19600.0
2015-04-01 10:40:00,137.51,138.0,137.51,137.94,21100.0,126.7471,127.1987,126.7471,127.1434,21100.0
2015-04-01 10:50:00,137.95,138.08,137.59,137.82,30900.0,127.1526,127.2725,126.8208,127.0328,30900.0
2015-04-01 11:00:00,137.82,137.9,137.31,137.42,8300.0,127.0328,127.1065,126.5627,126.6641,8300.0
2015-04-01 11:10:00,137.5,137.54,137.06,137.08,7100.0,126.7379,126.7747,126.3323,126.3507,7100.0
2015-04-01 11:20:00,137.03,137.18,136.5,136.65,36600.0,126.3046,126.4429,125.8161,125.9544,36600.0
2015-04-01 11:30:00,136.71,136.79,136.5,136.58,10100.0,126.0097,126.0834,125.8161,125.8899,10100.0
2015-04-01 11:40:00,136.61,137.37,136.61,137.31,24400.0,125.9175,126.618,125.9175,126.5627,24400.0
2015-04-01 11:50:00,137.37,137.81,137.34,137.76,19100.0,126.618,127.0236,126.5904,126.9775,19100.0
2015-04-01 12:00:00,137.79,138.01,137.69,137.84,14400.0,127.0052,127.2079,126.913,127.0512,14400.0
2015-04-01 12:10:00,137.87,137.96,137.5,137.58,18900.0,127.0789,127.1619,126.7379,126.8116,18900.0
2015-04-01 12:20:00,137.58,137.69,137.45,137.65,10300.0,126.8116,126.913,126.6918,126.8761,10300.0
2015-04-01 12:30:00,137.65,137.67,137.49,137.6,12400.0,126.8761,126.8946,126.7286,126.83,12400.0
2015-04-01 12:40:00,137.61,137.89,137.59,137.72,12600.0,126.8392,127.0973,126.8208,126.9406,12600.0
2015-04-01 12:50:00,137.8,138.0,137.73,137.84,17400.0,127.0144,127.1987,126.9499,127.0512,17400.0
2015-04-01 13:00:00,137.8,137.87,137.58,137.73,35800.0,127.0144,127.0789,126.8116,126.9499,35800.0
2015-04-01 13:10:00,137.75,137.98,137.68,137.93,20200.0,126.9683,127.1803,126.9038,127.1342,20200.0
2015-04-01 13:20:00,137.87,137.96,137.7,137.71,29200.0,127.0789,127.1619,126.9222,126.9314,29200.0
2015-04-01 13:30:00,137.76,137.9,137.73,137.82,20500.0,126.9775,127.1065,126.9499,127.0328,20500.0
2015-04-01 13:40:00,137.89,138.0,137.78,137.84,14800.0,127.0973,127.1987,126.9959,127.0512,14800.0
2015-04-01 13:50:00,137.87,138.13,137.84,137.84,6000.0,127.0789,127.3185,127.0512,127.0512,6000.0
2015-04-01 14:00:00,137.91,138.0,137.82,137.9,9300.0,127.1158,127.1987,127.0328,127.1065,9300.0
2015-04-01 14:10:00,137.89,137.89,137.61,137.81,11200.0,127.0973,127.0973,126.8392,127.0236,11200.0
2015-04-01 14:20:00,137.75,137.86,137.66,137.71,10900.0,126.9683,127.0697,126.8853,126.9314,10900.0
2015-04-01 14:30:00,137.71,137.76,137.32,137.51,21300.0,126.9314,126.9775,126.5719,126.7471,21300.0
2015-04-01 14:40:00,137.62,137.93,137.62,137.93,4300.0,126.8485,127.1342,126.8485,127.1342,4300.0
2015-04-01 14:50:00,137.95,137.98,137.84,137.84,4100.0,127.1526,127.1803,127.0512,127.0512,4100.0
2015-04-01 15:00:00,137.84,137.9,137.68,137.75,10900.0,127.0512,127.1065,126.9038,126.9683,10900.0
2015-04-01 15:10:00,137.73,137.91,137.7,137.89,19800.0,126.9499,127.1158,126.9222,127.0973,19800.0
2015-04-01 15:20:00,137.9,137.97,137.69,137.69,10800.0,127.1065,127.1711,126.913,126.913,10800.0
2015-04-01 15:30:00,137.69,138.04,137.62,137.86,20200.0,126.913,127.2356,126.8485,127.0697,20200.0
2015-04-01 15:40:00,137.85,137.92,137.68,137.83,46500.0,127.0605,127.125,126.9038,127.042,46500.0
2015-04-01 15:50:00,137.89,138.12,137.81,138.1,47800.0,127.0973,127.3093,127.0236,127.2909,47800.0
2015-04-02 09:30:00,137.98,138.85,137.89,138.59,6100.0,127.1803,127.9822,127.0973,127.7425,6100.0
2015-04-02 09:40:00,138.56,139.33,138.37,139.06,5000.0,127.7149,128.4246,127.5398,128.1758,5000.0
2015-04-02 09:50:00,139.4,139.77,139.17,139.17,6600.0,128.4891,128.8302,128.2771,128.2771,6600.0
2015-04-02 10:00:00,139.14,139.22,138.86,139.02,5400.0,128.2495,128.3232,127.9914,128.1389,5400.0
2015-04-02 10:10:00,139.09,139.17,138.83,138.83,13500.0,128.2034,128.2771,127.9638,127.9638,13500.0
2015-04-02 10:20:00,138.87,139.02,138.09,138.4,55400.0,128.0006,128.1389,127.2817,127.5674,55400.0
2015-04-02 10:30:00,138.4,138.56,138.0,138.21,48700.0,127.5674,127.7149,127.1987,127.3923,48700.0
2015-04-02 10:40:00,138.17,138.24,137.84,138.15,12300.0,127.3554,127.4199,127.0512,127.337,12300.0
2015-04-02 10:50:00,138.12,138.22,138.07,138.14,2300.0,127.3093,127.4015,127.2632,127.3278,2300.0
2015-04-02 11:00:00,138.2,138.25,138.08,138.16,5600.0,127.3831,127.4292,127.2725,127.3462,5600.0
2015-04-02 11:10:00,138.16,138.17,138.08,138.11,2500.0,127.3462,127.3554,127.2725,127.3001,2500.0
2015-04-02 11:20:00,138.08,138.15,137.98,138.05,4900.0,127.2725,127.337,127.1803,127.2448,4900.0
2015-04-02 11:30:00,138.06,138.14,138.01,138.09,9500.0,127.254,127.3278,127.2079,127.2817,9500.0
2015-04-02 11:40:00,138.02,138.09,137.94,137.99,4800.0,127.2172,127.2817,127.1434,127.1895,4800.0
2015-04-02 11:50:00,137.99,137.99,137.56,137.58,8300.0,127.1895,127.1895,126.7932,126.8116,8300.0
2015-04-02 12:00:00,137.54,137.54,137.2,137.3,7900.0,126.7747,126.7747,126.4613,126.5535,7900.0
2015-04-02 12:10:00,137.27,137.38,137.15,137.38,3200.0,126.5259,126.6272,126.4153,126.6272,3200.0
2015-04-02 12:20:00,137.35,137.47,137.35,137.45,2200.0,126.5996,126.7102,126.5996,126.6918,2200.0
2015-04-02 12:30:00,137.45,137.66,137.43,137.66,5200.0,126.6918,126.8853,126.6733,126.8853,5200.0
2015-04-02 12:40:00,137.65,137.95,137.65,137.92,8100.0,126.8761,127.1526,126.8761,127.125,8100.0
2015-04-02 12:50:00,137.93,138.03,137.85,137.91,6500.0,127.1342,127.2264,127.0605,127.1158,6500.0
2015-04-02 13:00:00,137.88,137.93,137.74,137.83,9100.0,127.0881,127.1342,126.9591,127.042,9100.0
2015-04-02 13:10:00,137.83,137.95,137.8,137.81,4900.0,127.042,127.1526,127.0144,127.0236,4900.0
2015-04-02 13:20:00,137.89,137.98,137.8,137.85,3200.0,127.0973,127.1803,127.0144,127.0605,3200.0
2015-04-02 13:30:00,137.89,137.98,137.81,137.94,4100.0,127.0973,127.1803,127.0236,127.1434,4100.0
2015-04-02 13:40:00,137.93,137.93,137.47,137.48,4000.0,127.1342,127.1342,126.7102,126.7194,4000.0
2015-04-02 13:50:00,137.52,137.8,137.52,137.76,2300.0,126.7563,127.0144,126.7563,126.9775,2300.0
2015-04-02 14:00:00,137.76,137.78,137.52,137.52,3600.0,126.9775,126.9959,126.7563,126.7563,3600.0
2015-04-02 14:10:00,137.54,137.61,137.38,137.38,9800.0,126.7747,126.8392,126.6272,126.6272,9800.0
2015-04-02 14:20:00,137.42,137.42,136.97,136.97,7000.0,126.6641,126.6641,126.2493,126.2493,7000.0
2015-04-02 14:30:00,136.91,137.13,136.88,137.13,6000.0,126.194,126.3968,126.1664,126.3968,6000.0
2015-04-02 14:40:00,137.06,137.13,136.98,137.05,3900.0,126.3323,126.3968,126.2586,126.3231,3900.0
2015-04-02 14:50:00,137.13,137.16,136.98,137.16,4500.0,126.3968,126.4245,126.2586,126.4245,4500.0
2015-04-02 15:00:00,137.07,137.39,137.07,137.32,7600.0,126.3415,126.6365,126.3415,126.5719,7600.0
2015-04-02 15:10:00,137.37,137.5,137.21,137.33,20100.0,126.618,126.7379,126.4706,126.5812,20100.0
2015-04-02 15:20:00,137.33,137.36,136.95,137.08,15600.0,126.5812,126.6088,126.2309,126.3507,15600.0
2015-04-02 15:30:00,137.09,137.37,136.99,137.33,17200.0,126.3599,126.618,126.2678,126.5812,17200.0
2015-04-02 15:40:00,137.35,137.47,137.23,137.29,31700.0,126.5996,126.7102,126.489,126.5443,31700.0
2015-04-02 15:50:00,137.33,137.58,137.26,137.36,33100.0,126.5812,126.8116,126.5166,126.6088,33100.0
2015-04-06 09:30:00,137.13,137.49,136.41,136.87,19700.0,126.3968,126.7286,125.7332,126.1572,19700.0
2015-04-06 09:40:00,136.86,137.59,136.86,137.59,46700.0,126.1479,126.8208,126.1479,126.8208,46700.0
2015-04-06 09:50:00,137.52,137.73,137.16,137.33,60400.0,126.7563,126.9499,126.4245,126.5812,60400.0
2015-04-06 10:00:00,137.35,137.68,137.14,137.47,25300.0,126.5996,126.9038,126.406,126.7102,25300.0
2015-04-06 10:10:00,137.59,137.66,137.24,137.24,8800.0,126.8208,126.8853,126.4982,126.4982,8800.0
2015-04-06 10:20:00,137.23,137.64,137.23,137.28,23500.0,126.489,126.8669,126.489,126.5351,23500.0
2015-04-06 10:30:00,137.36,138.19,137.36,138.13,13800.0,126.6088,127.3739,126.6088,127.3185,13800.0
2015-04-06 10:40:00,138.02,138.12,137.62,137.69,13500.0,127.2172,127.3093,126.8485,126.913,13500.0
2015-04-06 10:50:00,137.7,137.96,137.62,137.86,7800.0,126.9222,127.1619,126.8485,127.0697,7800.0
2015-04-06 11:00:00,137.92,137.97,137.76,137.82,7100.0,127.125,127.1711,126.9775,127.0328,7100.0
2015-04-06 11:10:00,137.84,137.88,137.61,137.67,6100.0,127.0512,127.0881,126.8392,126.8946,6100.0
2015-04-06 11:20:00,137.64,137.76,137.61,137.75,5400.0,126.8669,126.9775,126.8392,126.9683,5400.0
2015-04-06 11:30:00,137.73,137.87,137.7,137.78,24200.0,126.9499,127.0789,126.9222,126.9959,24200.0
2015-04-06 11:40:00,137.79,137.91,137.76,137.78,15600.0,127.0052,127.1158,126.9775,126.9959,15600.0
2015-04-06 11:50:00,137.83,137.88,137.58,137.58,7800.0,127.042,127.0881,126.8116,126.8116,7800.0
2015-04-06 12:00:00,137.63,137.97,137.63,137.8,12200.0,126.8577,127.1711,126.8577,127.0144,12200.0
2015-04-06 12:10:00,137.8,137.97,137.73,137.97,2500.0,127.0144,127.1711,126.9499,127.1711,2500.0
2015-04-06 12:20:00,138.09,138.28,138.07,138.25,4300.0,127.2817,127.4568,127.2632,127.4292,4300.0
2015-04-06 12:30:00,138.22,138.35,138.22,138.26,15200.0,127.4015,127.5213,127.4015,127.4384,15200.0
2015-04-06 12:40:00,138.28,138.38,138.21,138.28,7700.0,127.4568,127.549,127.3923,127.4568,7700.0
2015-04-06 12:50:00,138.31,138.56,138.29,138.56,4500.0,127.4845,127.7149,127.466,127.7149,4500.0
2015-04-06 13:00:00,138.58,138.58,138.47,138.47,5000.0,127.7333,127.7333,127.6319,127.6319,5000.0
2015-04-06 13:10:00,138.5,138.7,138.49,138.7,4100.0,127.6596,127.8439,127.6504,127.8439,4100.0
2015-04-06 13:20:00,138.72,138.88,138.68,138.75,1400.0,127.8624,128.0098,127.8255,127.89,1400.0
2015-04-06 13:30:00,138.88,139.0,138.88,138.91,3800.0,128.0098,128.1205,128.0098,128.0375,3800.0
2015-04-06 13:40:00,138.91,139.12,138.91,138.97,3800.0,128.0375,128.2311,128.0375,128.0928,3800.0
2015-04-06 13:50:00,139.09,139.34,139.07,139.27,1800.0,128.2034,128.4338,128.185,128.3693,1800.0
2015-04-06 14:00:00,139.32,139.41,139.27,139.37,4500.0,128.4154,128.4984,128.3693,128.4615,4500.0
2015-04-06 14:10:00,139.34,139.48,139.05,139.06,9600.0,128.4338,128.5629,128.1665,128.1758,9600.0
2015-04-06 14:20:00,139.06,139.06,138.78,138.78,5400.0,128.1758,128.1758,127.9177,127.9177,5400.0
2015-04-06 14:30:00,138.84,138.91,138.78,138.91,4700.0,127.973,128.0375,127.9177,128.0375,4700.0
2015-04-06 14:40:00,138.93,139.03,138.87,138.95,5200.0,128.0559,128.1481,128.0006,128.0744,5200.0
2015-04-06 14:50:00,138.95,139.11,138.89,139.05,13700.0,128.0744,128.2218,128.0191,128.1665,13700.0
2015-04-06 15:00:00,138.96,139.08,138.9,138.98,25700.0,128.0836,128.1942,128.0283,128.102,25700.0
2015-04-06 15:10:00,138.97,139.21,138.97,139.18,10500.0,128.0928,128.314,128.0928,128.2864,10500.0
2015-04-06 15:20:00,139.17,139.31,139.07,139.19,30000.0,128.2771,128.4062,128.185,128.2956,30000.0
2015-04-06 15:30:00,139.19,139.37,139.17,139.37,10000.0,128.2956,128.4615,128.2771,128.4615,10000.0
2015-04-06 15:40:00,139.33,139.37,139.06,139.08,26100.0,128.4246,128.4615,128.1758,128.1942,26100.0
2015-04-06 15:50:00,139.1,139.43,139.06,139.32,68600.0,128.2126,128.5168,128.1758,128.4154,68600.0
2015-04-07 09:30:00,138.78,138.78,137.95,138.32,14600.0,127.9177,127.9177,127.1526,127.4937,14600.0
2015-04-07 09:40:00,138.36,138.94,138.3,138.86,5200.0,127.5305,128.0651,127.4752,127.9914,5200.0
2015-04-07 09:50:00,138.86,138.87,138.46,138.47,9500.0,127.9914,128.0006,127.6227,127.6319,9500.0
2015-04-07 10:00:00,138.44,138.49,137.75,137.87,6900.0,127.6043,127.6504,126.9683,127.0789,6900.0
2015-04-07 10:10:00,137.85,138.0,137.72,137.97,27200.0,127.0605,127.1987,126.9406,127.1711,27200.0
2015-04-07 10:20:00,137.9,138.1,137.88,138.05,12600.0,127.1065,127.2909,127.0881,127.2448,12600.0
2015-04-07 10:30:00,138.15,138.24,138.04,138.05,12200.0,127.337,127.4199,127.2356,127.2448,12200.0
2015-04-07 10:40:00,138.05,138.06,137.48,137.53,11700.0,127.2448,127.254,126.7194,126.7655,11700.0
2015-04-07 10:50:00,137.53,137.61,137.49,137.58,3300.0,126.7655,126.8392,126.7286,126.8116,3300.0
2015-04-07 11:00:00,137.64,137.71,137.49,137.52,6200.0,126.8669,126.9314,126.7286,126.7563,6200.0
2015-04-07 11:10:00,137.62,137.69,137.05,137.13,21600.0,126.8485,126.913,126.3231,126.3968,21600.0
2015-04-07 11:20:00,137.08,137.27,136.85,137.27,31800.0,126.3507,126.5259,126.1387,126.5259,31800.0
2015-04-07 11:30:00,137.28,137.77,137.27,137.73,6100.0,126.5351,126.9867,126.5259,126.9499,6100.0
2015-04-07 11:40:00,137.67,137.85,137.56,137.85,3900.0,126.8946,127.0605,126.7932,127.0605,3900.0
2015-04-07 11:50:00,137.85,137.85,137.6,137.65,7700.0,127.0605,127.0605,126.83,126.8761,7700.0
2015-04-07 12:00:00,137.68,137.68,137.46,137.47,11700.0,126.9038,126.9038,126.701,126.7102,11700.0
2015-04-07 12:10:00,137.47,137.51,137.38,137.47,7000.0,126.7102,126.7471,126.6272,126.7102,7000.0
2015-04-07 12:20:00,137.46,137.48,137.34,137.34,7100.0,126.701,126.7194,126.5904,126.5904,7100.0
2015-04-07 12:30:00,137.36,137.36,137.15,137.2,8100.0,126.6088,126.6088,126.4153,126.4613,8100.0
2015-04-07 12:40:00,137.2,137.24,136.77,136.8,12900.0,126.4613,126.4982,126.065,126.0926,12900.0
2015-04-07 12:50:00,136.78,136.78,135.89,136.21,25000.0,126.0742,126.0742,125.2539,125.5488,25000.0
2015-04-07 13:00:00,136.16,136.6,136.16,136.5,18600.0,125.5027,125.9083,125.5027,125.8161,18600.0
2015-04-07 13:10:00,136.53,136.97,136.43,136.9,13900.0,125.8438,126.2493,125.7516,126.1848,13900.0
2015-04-07 13:20:00,137.0,137.04,136.5,136.53,16500.0,126.277,126.3139,125.8161,125.8438,16500.0
2015-04-07 13:30:00,136.57,136.68,136.48,136.49,4700.0,125.8806,125.982,125.7977,125.8069,4700.0
2015-04-07 13:40:00,136.51,136.56,136.02,136.04,29600.0,125.8253,125.8714,125.3737,125.3921,29600.0
2015-04-07 13:50:00,136.08,136.24,135.85,136.01,16000.0,125.429,125.5765,125.217,125.3645,16000.0
2015-04-07 14:00:00,136.03,136.46,136.03,136.39,10800.0,125.3829,125.7793,125.3829,125.7147,10800.0
2015-04-07 14:10:00,136.36,136.52,136.22,136.3,7400.0,125.6871,125.8346,125.558,125.6318,7400.0
2015-04-07 14:20:00,136.29,136.49,136.25,136.46,20000.0,125.6226,125.8069,125.5857,125.7793,20000.0
2015-04-07 14:30:00,136.47,136.47,136.15,136.24,18900.0,125.7885,125.7885,125.4935,125.5765,18900.0
2015-04-07 14:40:00,136.24,136.24,135.88,135.94,22900.0,125.5765,125.5765,125.2447,125.3,22900.0
2015-04-07 14:50:00,135.98,136.19,135.82,136.08,15900.0,125.3368,125.5304,125.1894,125.429,15900.0
2015-04-07 15:00:00,136.04,136.4,136.0,136.29,20000.0,125.3921,125.724,125.3553,125.6226,20000.0
2015-04-07 15:10:00,136.27,136.36,136.14,136.33,9300.0,125.6041,125.6871,125.4843,125.6594,9300.0
2015-04-07 15:20:00,136.32,136.32,135.96,135.96,39200.0,125.6502,125.6502,125.3184,125.3184,39200.0
2015-04-07 15:30:00,136.0,136.06,135.86,135.95,13800.0,125.3553,125.4106,125.2262,125.3092,13800.0
2015-04-07 15:40:00,135.93,136.15,135.88,136.13,18600.0,125.2907,125.4935,125.2447,125.4751,18600.0
2015-04-07 15:50:00,136.09,136.09,135.81,135.81,20700.0,125.4382,125.4382,125.1801,125.1801,20700.0
2015-04-08 09:30:00,135.86,136.84,135.74,135.88,18800.0,125.2262,126.1295,125.1156,125.2447,18800.0
2015-04-08 09:40:00,135.86,135.86,135.01,135.42,41500.0,125.2262,125.2262,124.4427,124.8207,41500.0
2015-04-08 09:50:00,135.29,135.69,135.0,135.02,36000.0,124.7008,125.0695,124.4335,124.452,36000.0
2015-04-08 10:00:00,135.02,135.14,134.8,134.93,50600.0,124.452,124.5626,124.2492,124.369,50600.0
2015-04-08 10:10:00,134.96,135.1,134.65,134.74,28300.0,124.3967,124.5257,124.1109,124.1939,28300.0
2015-04-08 10:20:00,134.72,134.82,134.6,134.8,26900.0,124.1754,124.2676,124.0648,124.2492,26900.0
2015-04-08 10:30:00,134.8,135.06,134.63,134.72,24600.0,124.2492,124.4888,124.0925,124.1754,24600.0
2015-04-08 10:40:00,134.73,134.82,134.43,134.61,15200.0,124.1847,124.2676,123.9081,124.0741,15200.0
2015-04-08 10:50:00,134.62,134.65,134.43,134.46,12400.0,124.0833,124.1109,123.9081,123.9358,12400.0
2015-04-08 11:00:00,134.46,134.51,134.4,134.47,13200.0,123.9358,123.9819,123.8805,123.945,13200.0
2015-04-08 11:10:00,134.47,134.79,134.47,134.65,9500.0,123.945,124.24,123.945,124.1109,9500.0
2015-04-08 11:20:00,134.65,134.67,134.55,134.55,20400.0,124.1109,124.1294,124.0188,124.0188,20400.0
2015-04-08 11:30:00,134.61,134.68,134.38,134.59,23600.0,124.0741,124.1386,123.8621,124.0556,23600.0
2015-04-08 11:40:00,134.65,134.99,134.65,134.91,12700.0,124.1109,124.4243,124.1109,124.3506,12700.0
2015-04-08 11:50:00,134.9,134.92,134.75,134.75,37600.0,124.3414,124.3598,124.2031,124.2031,37600.0
2015-04-08 12:00:00,134.77,135.02,134.7,134.94,9400.0,124.2215,124.452,124.157,124.3782,9400.0
2015-04-08 12:10:00,134.94,135.13,134.91,135.13,3900.0,124.3782,124.5534,124.3506,124.5534,3900.0
2015-04-08 12:20:00,135.15,135.18,135.06,135.06,11600.0,124.5718,124.5994,124.4888,124.4888,11600.0
2015-04-08 12:30:00,135.04,135.19,134.95,134.97,20100.0,124.4704,124.6087,124.3874,124.4059,20100.0
2015-04-08 12:40:00,134.97,135.08,134.83,134.93,15400.0,124.4059,124.5073,124.2768,124.369,15400.0
2015-04-08 12:50:00,134.87,134.92,134.68,134.68,8500.0,124.3137,124.3598,124.1386,124.1386,8500.0
2015-04-08 13:00:00,134.73,134.88,134.72,134.78,14000.0,124.1847,124.3229,124.1754,124.2308,14000.0
2015-04-08 13:10:00,134.8,134.83,134.57,134.69,11400.0,124.2492,124.2768,124.0372,124.1478,11400.0
2015-04-08 13:20:00,134.73,134.76,134.63,134.75,6900.0,124.1847,124.2123,124.0925,124.2031,6900.0
2015-04-08 13:30:00,134.7,134.73,134.31,134.36,31800.0,124.157,124.1847,123.7975,123.8436,31800.0
2015-04-08 13:40:00,134.35,134.63,134.25,134.63,7900.0,123.8344,124.0925,123.7422,124.0925,7900.0
2015-04-08 13:50:00,134.67,134.86,134.64,134.81,10500.0,124.1294,124.3045,124.1017,124.2584,10500.0
2015-04-08 14:00:00,134.81,134.81,134.1,134.22,12700.0,124.2584,124.2584,123.604,123.7146,12700.0
2015-04-08 14:10:00,134.11,135.23,134.1,135.08,14300.0,123.6132,124.6455,123.604,124.5073,14300.0
2015-04-08 14:20:00,135.18,135.41,135.05,135.12,4200.0,124.5994,124.8114,124.4796,124.5441,4200.0
2015-04-08 14:30:00,135.02,135.3,135.0,135.3,4700.0,124.452,124.7101,124.4335,124.7101,4700.0
2015-04-08 14:40:00,135.25,135.25,134.99,135.05,15200.0,124.664,124.664,124.4243,124.4796,15200.0
2015-04-08 14:50:00,135.05,135.26,134.99,135.19,20600.0,124.4796,124.6732,124.4243,124.6087,20600.0
2015-04-08 15:00:00,135.19,135.34,135.19,135.27,9600.0,124.6087,124.7469,124.6087,124.6824,9600.0
2015-04-08 15:10:00,135.18,135.31,135.05,135.19,19200.0,124.5994,124.7193,124.4796,124.6087,19200.0
2015-04-08 15:20:00,135.23,135.48,135.15,135.44,13900.0,124.6455,124.876,124.5718,124.8391,13900.0
2015-04-08 15:30:00,135.44,135.66,135.3,135.66,13400.0,124.8391,125.0419,124.7101,125.0419,13400.0
2015-04-08 15:40:00,135.64,135.9,135.62,135.71,30800.0,125.0234,125.2631,125.005,125.088,30800.0
2015-04-08 15:50:00,135.72,136.21,135.72,136.18,87200.0,125.0972,125.5488,125.0972,125.5212,87200.0
2015-04-09 09:30:00,136.21,136.65,135.88,135.96,23200.0,125.5488,125.9544,125.2447,125.3184,23200.0
2015-04-09 09:40:00,135.82,137.0,135.79,137.0,7900.0,125.1894,126.277,125.1617,126.277,7900.0
2015-04-09 09:50:00,136.8,136.95,136.5,136.88,16800.0,126.0926,126.2309,125.8161,126.1664,16800.0
2015-04-09 10:00:00,136.88,137.27,136.52,136.87,12500.0,126.1664,126.5259,125.8346,126.1572,12500.0
2015-04-09 10:10:00,136.78,136.92,136.53,136.53,3400.0,126.0742,126.2033,125.8438,125.8438,3400.0
2015-04-09 10:20:00,136.52,136.59,136.14,136.41,5300.0,125.8346,125.8991,125.4843,125.7332,5300.0
2015-04-09 10:30:00,136.36,136.43,136.18,136.24,6700.0,125.6871,125.7516,125.5212,125.5765,6700.0
2015-04-09 10:40:00,136.23,136.23,135.7,135.8,3800.0,125.5673,125.5673,125.0787,125.1709,3800.0
2015-04-09 10:50:00,135.89,136.1,135.71,136.09,2800.0,125.2539,125.4474,125.088,125.4382,2800.0
2015-04-09 11:00:00,135.99,135.99,135.82,135.87,3300.0,125.346,125.346,125.1894,125.2354,3300.0
2015-04-09 11:10:00,135.82,135.9,135.58,135.58,2400.0,125.1894,125.2631,124.9681,124.9681,2400.0
2015-04-09 11:20:00,135.52,135.76,135.38,135.61,2300.0,124.9128,125.134,124.7838,124.9958,2300.0
2015-04-09 11:30:00,135.56,135.82,135.54,135.79,3300.0,124.9497,125.1894,124.9313,125.1617,3300.0
2015-04-09 11:40:00,135.71,136.0,135.7,136.0,3400.0,125.088,125.3553,125.0787,125.3553,3400.0
2015-04-09 11:50:00,135.97,136.0,135.93,135.97,1400.0,125.3276,125.3553,125.2907,125.3276,1400.0
2015-04-09 12:00:00,136.02,136.16,135.99,136.13,7200.0,125.3737,125.5027,125.346,125.4751,7200.0
2015-04-09 12:10:00,136.17,136.27,136.04,136.27,2900.0,125.512,125.6041,125.3921,125.6041,2900.0
2015-04-09 12:20:00,136.24,136.64,136.17,136.5,6400.0,125.5765,125.9452,125.512,125.8161,6400.0
2015-04-09 12:30:00,136.47,136.5,136.4,136.5,800.0,125.7885,125.8161,125.724,125.8161,800.0
2015-04-09 12:40:00,136.42,136.42,136.22,136.31,3000.0,125.7424,125.7424,125.558,125.641,3000.0
2015-04-09 12:50:00,136.38,136.5,136.36,136.43,3000.0,125.7055,125.8161,125.6871,125.7516,3000.0
2015-04-09 13:00:00,136.47,136.55,136.43,136.53,2100.0,125.7885,125.8622,125.7516,125.8438,2100.0
2015-04-09 13:10:00,136.56,136.56,136.46,136.5,800.0,125.8714,125.8714,125.7793,125.8161,800.0
2015-04-09 13:20:00,136.55,136.61,136.35,136.38,2300.0,125.8622,125.9175,125.6779,125.7055,2300.0
2015-04-09 13:30:00,136.31,136.34,136.19,136.2,5100.0,125.641,125.6687,125.5304,125.5396,5100.0
2015-04-09 13:40:00,136.2,136.31,136.1,136.27,1900.0,125.5396,125.641,125.4474,125.6041,1900.0
2015-04-09 13:50:00,136.3,136.33,136.08,136.09,2100.0,125.6318,125.6594,125.429,125.4382,2100.0
2015-04-09 14:00:00,136.09,136.12,136.03,136.09,2300.0,125.4382,125.4659,125.3829,125.4382,2300.0
2015-04-09 14:10:00,136.14,136.31,136.14,136.27,3000.0,125.4843,125.641,125.4843,125.6041,3000.0
2015-04-09 14:20:00,136.3,136.41,136.24,136.33,3100.0,125.6318,125.7332,125.5765,125.6594,3100.0
2015-04-09 14:30:00,136.33,136.51,136.33,136.51,1500.0,125.6594,125.8253,125.6594,125.8253,1500.0
2015-04-09 14:40:00,136.45,136.47,136.37,136.42,2700.0,125.77,125.7885,125.6963,125.7424,2700.0
2015-04-09 14:50:00,136.37,136.56,136.32,136.56,9500.0,125.6963,125.8714,125.6502,125.8714,9500.0
2015-04-09 15:00:00,136.56,136.8,136.48,136.66,16000.0,125.8714,126.0926,125.7977,125.9636,16000.0
2015-04-09 15:10:00,136.75,137.1,136.69,137.02,4800.0,126.0466,126.3692,125.9913,126.2954,4800.0
2015-04-09 15:20:00,136.99,137.05,136.86,137.05,5600.0,126.2678,126.3231,126.1479,126.3231,5600.0
2015-04-09 15:30:00,137.07,137.1,136.71,136.82,6600.0,126.3415,126.3692,126.0097,126.1111,6600.0
2015-04-09 15:40:00,136.81,136.86,136.72,136.83,16200.0,126.1019,126.1479,126.0189,126.1203,16200.0
2015-04-09 15:50:00,136.82,137.12,136.77,136.98,31400.0,126.1111,126.3876,126.065,126.2586,31400.0
2015-04-10 09:30:00,136.76,138.4,136.76,138.4,4900.0,126.0558,127.5674,126.0558,127.5674,4900.0
2015-04-10 09:40:00,138.09,138.1,137.11,137.14,8200.0,127.2817,127.2909,126.3784,126.406,8200.0
2015-04-10 09:50:00,137.31,137.34,136.94,137.25,5100.0,126.5627,126.5904,126.2217,126.5074,5100.0
2015-04-10 10:00:00,137.27,137.53,136.91,137.53,18000.0,126.5259,126.7655,126.194,126.7655,18000.0
2015-04-10 10:10:00,137.53,137.78,137.36,137.74,5500.0,126.7655,126.9959,126.6088,126.9591,5500.0
2015-04-10 10:20:00,137.7,137.82,137.57,137.71,6100.0,126.9222,127.0328,126.8024,126.9314,6100.0
2015-04-10 10:30:00,137.84,138.09,137.78,137.99,6500.0,127.0512,127.2817,126.9959,127.1895,6500.0
2015-04-10 10:40:00,137.97,138.23,137.87,138.07,6200.0,127.1711,127.4107,127.0789,127.2632,6200.0
2015-04-10 10:50:00,138.12,138.15,137.78,137.78,8000.0,127.3093,127.337,126.9959,126.9959,8000.0
2015-04-10 11:00:00,137.78,137.98,137.75,137.82,5600.0,126.9959,127.1803,126.9683,127.0328,5600.0
2015-04-10 11:10:00,137.83,137.93,137.73,137.93,3000.0,127.042,127.1342,126.9499,127.1342,3000.0
2015-04-10 11:20:00,137.98,138.08,137.97,138.08,2100.0,127.1803,127.2725,127.1711,127.2725,2100.0
2015-04-10 11:30:00,138.08,138.13,137.97,137.97,4800.0,127.2725,127.3185,127.1711,127.1711,4800.0
2015-04-10 11:40:00,137.91,138.14,137.9,137.96,7300.0,127.1158,127.3278,127.1065,127.1619,7300.0
2015-04-10 11:50:00,138.0,138.09,137.97,137.97,8600.0,127.1987,127.2817,127.1711,127.1711,8600.0
2015-04-10 12:00:00,137.99,138.05,137.96,138.04,2300.0,127.1895,127.2448,127.1619,127.2356,2300.0
2015-04-10 12:10:00,138.04,138.04,137.95,137.99,2200.0,127.2356,127.2356,127.1526,127.1895,2200.0
2015-04-10 12:20:00,137.98,138.06,137.96,138.06,1700.0,127.1803,127.254,127.1619,127.254,1700.0
2015-04-10 12:30:00,138.1,138.13,138.02,138.03,3100.0,127.2909,127.3185,127.2172,127.2264,3100.0
2015-04-10 12:40:00,138.02,138.08,137.98,138.03,2100.0,127.2172,127.2725,127.1803,127.2264,2100.0
2015-04-10 12:50:00,137.97,137.97,137.86,137.89,2100.0,127.1711,127.1711,127.0697,127.0973,2100.0
2015-04-10 13:00:00,137.88,137.93,137.85,137.86,2100.0,127.0881,127.1342,127.0605,127.0697,2100.0
2015-04-10 13:10:00,137.87,137.87,137.58,137.62,3400.0,127.0789,127.0789,126.8116,126.8485,3400.0
2015-04-10 13:20:00,137.68,137.85,137.68,137.85,2000.0,126.9038,127.0605,126.9038,127.0605,2000.0
2015-04-10 13:30:00,137.88,138.11,137.88,138.08,4200.0,127.0881,127.3001,127.0881,127.2725,4200.0
2015-04-10 13:40:00,138.08,138.33,138.05,138.3,9500.0,127.2725,127.5029,127.2448,127.4752,9500.0
2015-04-10 13:50:00,138.35,138.37,138.27,138.28,2800.0,127.5213,127.5398,127.4476,127.4568,2800.0
2015-04-10 14:00:00,138.29,138.33,138.26,138.3,3000.0,127.466,127.5029,127.4384,127.4752,3000.0
2015-04-10 14:10:00,138.3,138.45,138.28,138.39,3200.0,127.4752,127.6135,127.4568,127.5582,3200.0
2015-04-10 14:20:00,138.37,138.4,138.32,138.35,12500.0,127.5398,127.5674,127.4937,127.5213,12500.0
2015-04-10 14:30:00,138.32,138.36,138.18,138.28,10500.0,127.4937,127.5305,127.3646,127.4568,10500.0
2015-04-10 14:40:00,138.23,138.28,138.19,138.22,3200.0,127.4107,127.4568,127.3739,127.4015,3200.0
2015-04-10 14:50:00,138.23,138.24,138.14,138.14,5400.0,127.4107,127.4199,127.3278,127.3278,5400.0
2015-04-10 15:00:00,138.14,138.16,138.05,138.05,12700.0,127.3278,127.3462,127.2448,127.2448,12700.0
2015-04-10 15:10:00,138.04,138.08,137.99,137.99,7100.0,127.2356,127.2725,127.1895,127.1895,7100.0
2015-04-10 15:20:00,138.04,138.17,138.04,138.17,4900.0,127.2356,127.3554,127.2356,127.3554,4900.0
2015-04-10 15:30:00,138.2,138.2,138.08,138.14,13200.0,127.3831,127.3831,127.2725,127.3278,13200.0
2015-04-10 15:40:00,138.13,138.53,138.13,138.51,18000.0,127.3185,127.6872,127.3185,127.6688,18000.0
2015-04-10 15:50:00,138.51,138.58,138.48,138.57,34100.0,127.6688,127.7333,127.6412,127.7241,34100.0
2015-04-13 09:30:00,138.34,138.34,137.73,138.18,6700.0,127.5121,127.5121,126.9499,127.3646,6700.0
2015-04-13 09:40:00,138.16,138.4,138.0,138.23,4500.0,127.3462,127.5674,127.1987,127.4107,4500.0
2015-04-13 09:50:00,138.22,138.58,138.21,138.58,6800.0,127.4015,127.7333,127.3923,127.7333,6800.0
2015-04-13 10:00:00,138.54,139.07,138.49,138.64,12900.0,127.6965,128.185,127.6504,127.7886,12900.0
2015-04-13 10:10:00,138.61,138.99,138.56,138.74,7100.0,127.761,128.1112,127.7149,127.8808,7100.0
2015-04-13 10:20:00,138.7,138.99,138.69,138.88,20500.0,127.8439,128.1112,127.8347,128.0098,20500.0
2015-04-13 10:30:00,138.81,138.89,138.75,138.77,32200.0,127.9453,128.0191,127.89,127.9085,32200.0
2015-04-13 10:40:00,138.76,138.87,138.76,138.78,6500.0,127.8992,128.0006,127.8992,127.9177,6500.0
2015-04-13 10:50:00,138.8,138.99,138.76,138.9,4500.0,127.9361,128.1112,127.8992,128.0283,4500.0
2015-04-13 11:00:00,138.89,139.02,138.89,139.0,3800.0,128.0191,128.1389,128.0191,128.1205,3800.0
2015-04-13 11:10:00,139.02,139.2,138.96,139.13,5900.0,128.1389,128.3048,128.0836,128.2403,5900.0
2015-04-13 11:20:00,139.14,139.14,138.89,138.89,3100.0,128.2495,128.2495,128.0191,128.0191,3100.0
2015-04-13 11:30:00,138.86,139.03,138.86,138.97,3800.0,127.9914,128.1481,127.9914,128.0928,3800.0
2015-04-13 11:40:00,138.97,139.06,138.95,139.0,4900.0,128.0928,128.1758,128.0744,128.1205,4900.0
2015-04-13 11:50:00,138.99,139.2,138.96,139.2,5000.0,128.1112,128.3048,128.0836,128.3048,5000.0
2015-04-13 12:00:00,139.16,139.16,138.89,138.89,3600.0,128.2679,128.2679,128.0191,128.0191,3600.0
2015-04-13 12:10:00,138.87,139.04,138.87,139.04,6000.0,128.0006,128.1573,128.0006,128.1573,6000.0
2015-04-13 12:20:00,139.02,139.09,139.01,139.07,7200.0,128.1389,128.2034,128.1297,128.185,7200.0
2015-04-13 12:30:00,139.07,139.18,139.07,139.18,800.0,128.185,128.2864,128.185,128.2864,800.0
2015-04-13 12:40:00,139.17,139.18,139.01,139.15,10700.0,128.2771,128.2864,128.1297,128.2587,10700.0
2015-04-13 12:50:00,139.16,139.19,139.1,139.1,3100.0,128.2679,128.2956,128.2126,128.2126,3100.0
2015-04-13 13:00:00,139.02,139.06,138.99,139.04,7100.0,128.1389,128.1758,128.1112,128.1573,7100.0
2015-04-13 13:10:00,139.01,139.06,139.01,139.06,5700.0,128.1297,128.1758,128.1297,128.1758,5700.0
2015-04-13 13:20:00,139.06,139.11,139.01,139.07,4400.0,128.1758,128.2218,128.1297,128.185,4400.0
2015-04-13 13:30:00,139.02,139.02,138.75,138.75,7800.0,128.1389,128.1389,127.89,127.89,7800.0
2015-04-13 13:40:00,138.73,138.73,138.28,138.29,2600.0,127.8716,127.8716,127.4568,127.466,2600.0
2015-04-13 13:50:00,138.2,138.42,138.13,138.42,3400.0,127.3831,127.5858,127.3185,127.5858,3400.0
2015-04-13 14:00:00,138.42,138.44,138.27,138.27,900.0,127.5858,127.6043,127.4476,127.4476,900.0
2015-04-13 14:10:00,138.33,138.33,138.26,138.29,900.0,127.5029,127.5029,127.4384,127.466,900.0
2015-04-13 14:20:00,138.31,138.43,138.31,138.37,7300.0,127.4845,127.5951,127.4845,127.5398,7300.0
2015-04-13 14:30:00,138.43,138.45,138.36,138.45,3500.0,127.5951,127.6135,127.5305,127.6135,3500.0
2015-04-13 14:40:00,138.42,138.47,138.21,138.21,2400.0,127.5858,127.6319,127.3923,127.3923,2400.0
2015-04-13 14:50:00,138.24,138.24,138.03,138.03,3200.0,127.4199,127.4199,127.2264,127.2264,3200.0
2015-04-13 15:00:00,138.03,138.04,137.78,138.04,8500.0,127.2264,127.2356,126.9959,127.2356,8500.0
2015-04-13 15:10:00,138.05,138.05,137.82,137.82,1400.0,127.2448,127.2448,127.0328,127.0328,1400.0
2015-04-13 15:20:00,137.89,137.89,137.7,137.76,4200.0,127.0973,127.0973,126.9222,126.9775,4200.0
2015-04-13 15:30:00,137.7,137.8,137.7,137.77,6500.0,126.9222,127.0144,126.9222,126.9867,6500.0
2015-04-13 15:40:00,137.76,138.01,137.75,137.93,19900.0,126.9775,127.2079,126.9683,127.1342,19900.0
2015-04-13 15:50:00,137.92,138.03,137.82,138.01,65000.0,127.125,127.2264,127.0328,127.2079,65000.0
2015-04-14 09:30:00,138.17,138.93,137.69,138.53,9800.0,127.3554,128.0559,126.913,127.6872,9800.0
2015-04-14 09:40:00,138.63,138.93,138.6,138.86,13100.0,127.7794,128.0559,127.7518,127.9914,13100.0
2015-04-14 09:50:00,138.92,139.02,138.3,138.3,26800.0,128.0467,128.1389,127.4752,127.4752,26800.0
2015-04-14 10:00:00,138.3,138.3,137.55,137.74,7600.0,127.4752,127.4752,126.7839,126.9591,7600.0
2015-04-14 10:10:00,137.65,138.39,137.64,138.3,6600.0,126.8761,127.5582,126.8669,127.4752,6600.0
2015-04-14 10:20:00,138.34,138.37,138.01,138.17,7400.0,127.5121,127.5398,127.2079,127.3554,7400.0
2015-04-14 10:30:00,138.19,138.24,137.59,137.67,6700.0,127.3739,127.4199,126.8208,126.8946,6700.0
2015-04-14 10:40:00,137.79,138.02,137.68,138.02,5500.0,127.0052,127.2172,126.9038,127.2172,5500.0
2015-04-14 10:50:00,137.86,137.97,137.84,137.84,4000.0,127.0697,127.1711,127.0512,127.0512,4000.0
2015-04-14 11:00:00,137.62,137.75,137.62,137.72,17300.0,126.8485,126.9683,126.8485,126.9406,17300.0
2015-04-14 11:10:00,137.69,138.18,137.67,138.0,12500.0,126.913,127.3646,126.8946,127.1987,12500.0
2015-04-14 11:20:00,138.04,138.18,138.04,138.1,6700.0,127.2356,127.3646,127.2356,127.2909,6700.0
2015-04-14 11:30:00,138.13,138.18,137.99,138.09,3400.0,127.3185,127.3646,127.1895,127.2817,3400.0
2015-04-14 11:40:00,138.03,138.03,137.59,137.61,30600.0,127.2264,127.2264,126.8208,126.8392,30600.0
2015-04-14 11:50:00,137.55,137.61,137.41,137.45,3300.0,126.7839,126.8392,126.6549,126.6918,3300.0
2015-04-14 12:00:00,137.41,137.41,136.99,137.27,13200.0,126.6549,126.6549,126.2678,126.5259,13200.0
2015-04-14 12:10:00,137.26,137.34,137.07,137.07,4900.0,126.5166,126.5904,126.3415,126.3415,4900.0
2015-04-14 12:20:00,137.08,137.14,136.95,136.95,4300.0,126.3507,126.406,126.2309,126.2309,4300.0
2015-04-14 12:30:00,136.99,137.2,136.99,137.15,6800.0,126.2678,126.4613,126.2678,126.4153,6800.0
2015-04-14 12:40:00,137.13,137.16,136.86,136.98,8600.0,126.3968,126.4245,126.1479,126.2586,8600.0
2015-04-14 12:50:00,137.01,137.03,136.76,136.83,12200.0,126.2862,126.3046,126.0558,126.1203,12200.0
2015-04-14 13:00:00,136.83,137.2,136.83,137.19,9100.0,126.1203,126.4613,126.1203,126.4521,9100.0
2015-04-14 13:10:00,137.11,137.22,137.03,137.05,6200.0,126.3784,126.4798,126.3046,126.3231,6200.0
2015-04-14 13:20:00,137.02,137.19,137.02,137.18,4700.0,126.2954,126.4521,126.2954,126.4429,4700.0
2015-04-14 13:30:00,137.2,137.57,137.2,137.56,10400.0,126.4613,126.8024,126.4613,126.7932,10400.0
2015-04-14 13:40:00,137.59,137.83,137.53,137.81,8700.0,126.8208,127.042,126.7655,127.0236,8700.0
2015-04-14 13:50:00,137.8,138.21,137.77,138.21,6200.0,127.0144,127.3923,126.9867,127.3923,6200.0
2015-04-14 14:00:00,138.13,138.22,138.04,138.1,4800.0,127.3185,127.4015,127.2356,127.2909,4800.0
2015-04-14 14:10:00,138.16,138.16,137.87,138.13,6600.0,127.3462,127.3462,127.0789,127.3185,6600.0
2015-04-14 14:20:00,138.05,138.29,137.94,138.27,7100.0,127.2448,127.466,127.1434,127.4476,7100.0
2015-04-14 14:30:00,138.13,138.27,138.02,138.02,5700.0,127.3185,127.4476,127.2172,127.2172,5700.0
2015-04-14 14:40:00,137.93,138.04,137.93,138.01,6400.0,127.1342,127.2356,127.1342,127.2079,6400.0
2015-04-14 14:50:00,137.97,138.3,137.97,138.3,4700.0,127.1711,127.4752,127.1711,127.4752,4700.0
2015-04-14 15:00:00,138.3,138.65,138.3,138.56,8400.0,127.4752,127.7978,127.4752,127.7149,8400.0
2015-04-14 15:10:00,138.59,138.84,138.55,138.83,5100.0,127.7425,127.973,127.7057,127.9638,5100.0
2015-04-14 15:20:00,138.83,138.83,138.36,138.38,13500.0,127.9638,127.9638,127.5305,127.549,13500.0
2015-04-14 15:30:00,138.38,138.64,138.34,138.38,13600.0,127.549,127.7886,127.5121,127.549,13600.0
2015-04-14 15:40:00,138.35,138.47,138.14,138.2,17200.0,127.5213,127.6319,127.3278,127.3831,17200.0
2015-04-14 15:50:00,138.22,138.33,138.04,138.24,51400.0,127.4015,127.5029,127.2356,127.4199,51400.0
2015-04-15 09:30:00,138.81,138.81,138.53,138.53,3200.0,127.9453,127.9453,127.6872,127.6872,3200.0
2015-04-15 09:40:00,138.65,139.13,138.65,139.03,1700.0,127.7978,128.2403,127.7978,128.1481,1700.0
2015-04-15 09:50:00,139.19,139.75,139.12,139.62,14700.0,128.2956,128.8117,128.2311,128.6919,14700.0
2015-04-15 10:00:00,139.71,140.31,139.63,140.21,9900.0,128.7749,129.3279,128.7011,129.2357,9900.0
2015-04-15 10:10:00,140.11,140.21,140.03,140.21,2300.0,129.1436,129.2357,129.0698,129.2357,2300.0
2015-04-15 10:20:00,140.16,140.16,139.96,139.96,6600.0,129.1897,129.1897,129.0053,129.0053,6600.0
2015-04-15 10:30:00,139.93,140.15,139.93,140.12,3000.0,128.9777,129.1804,128.9777,129.1528,3000.0
2015-04-15 10:40:00,140.1,140.67,140.09,140.64,8800.0,129.1344,129.6597,129.1251,129.6321,8800.0
2015-04-15 10:50:00,140.71,140.82,140.57,140.63,10700.0,129.6966,129.798,129.5676,129.6229,10700.0
2015-04-15 11:00:00,140.72,140.93,140.62,140.87,2600.0,129.7058,129.8994,129.6137,129.8441,2600.0
2015-04-15 11:10:00,140.94,141.45,140.9,141.45,17500.0,129.9086,130.3787,129.8717,130.3787,17500.0
2015-04-15 11:20:00,141.45,141.71,141.28,141.59,23900.0,130.3787,130.6183,130.222,130.5077,23900.0
2015-04-15 11:30:00,141.57,141.88,141.29,141.88,20400.0,130.4893,130.775,130.2312,130.775,20400.0
2015-04-15 11:40:00,141.96,142.2,141.84,142.0,22100.0,130.8488,131.07,130.7382,130.8856,22100.0
2015-04-15 11:50:00,142.02,142.17,141.99,142.03,7800.0,130.9041,131.0423,130.8764,130.9133,7800.0
2015-04-15 12:00:00,142.0,142.34,142.0,142.21,12200.0,130.8856,131.199,130.8856,131.0792,12200.0
2015-04-15 12:10:00,142.24,142.34,142.18,142.3,5200.0,131.1069,131.199,131.0516,131.1622,5200.0
2015-04-15 12:20:00,142.33,142.62,142.32,142.62,11000.0,131.1898,131.4571,131.1806,131.4571,11000.0
2015-04-15 12:30:00,142.61,142.61,142.52,142.58,6100.0,131.4479,131.4479,131.3649,131.4202,6100.0
2015-04-15 12:40:00,142.6,142.69,142.58,142.6,6300.0,131.4387,131.5216,131.4202,131.4387,6300.0
2015-04-15 12:50:00,142.62,142.88,142.59,142.88,7100.0,131.4571,131.6968,131.4295,131.6968,7100.0
2015-04-15 13:00:00,142.86,142.95,142.78,142.91,6000.0,131.6783,131.7613,131.6046,131.7244,6000.0
2015-04-15 13:10:00,142.93,142.98,142.66,142.77,12200.0,131.7428,131.7889,131.494,131.5954,12200.0
2015-04-15 13:20:00,142.66,142.66,142.52,142.66,5500.0,131.494,131.494,131.3649,131.494,5500.0
2015-04-15 13:30:00,142.65,142.7,142.53,142.53,3000.0,131.4848,131.5309,131.3742,131.3742,3000.0
2015-04-15 13:40:00,142.56,142.65,142.56,142.6,2700.0,131.4018,131.4848,131.4018,131.4387,2700.0
2015-04-15 13:50:00,142.63,142.76,142.56,142.68,15600.0,131.4663,131.5862,131.4018,131.5124,15600.0
2015-04-15 14:00:00,142.64,142.76,142.64,142.74,6900.0,131.4755,131.5862,131.4755,131.5677,6900.0
2015-04-15 14:10:00,142.76,142.79,142.71,142.79,6700.0,131.5862,131.6138,131.5401,131.6138,6700.0
2015-04-15 14:20:00,142.8,142.93,142.74,142.93,16000.0,131.623,131.7428,131.5677,131.7428,16000.0
2015-04-15 14:30:00,142.97,143.02,142.91,143.02,11600.0,131.7797,131.8258,131.7244,131.8258,11600.0
2015-04-15 14:40:00,143.0,143.06,142.97,143.04,11500.0,131.8074,131.8627,131.7797,131.8442,11500.0
2015-04-15 14:50:00,143.07,143.3,143.04,143.04,21800.0,131.8719,132.0839,131.8442,131.8442,21800.0
2015-04-15 15:00:00,142.97,142.98,142.88,142.93,8500.0,131.7797,131.7889,131.6968,131.7428,8500.0
2015-04-15 15:10:00,142.94,142.96,142.7,142.7,9200.0,131.7521,131.7705,131.5309,131.5309,9200.0
2015-04-15 15:20:00,142.66,142.72,142.43,142.7,20900.0,131.494,131.5493,131.282,131.5309,20900.0
2015-04-15 15:30:00,142.74,142.74,142.31,142.31,14600.0,131.5677,131.5677,131.1714,131.1714,14600.0
2015-04-15 15:40:00,142.25,142.31,142.01,142.22,37600.0,131.1161,131.1714,130.8949,131.0884,37600.0
2015-04-15 15:50:00,142.21,142.27,142.07,142.2,81800.0,131.0792,131.1345,130.9502,131.07,81800.0
2015-04-16 09:30:00,141.94,142.0,140.71,141.07,10200.0,130.8303,130.8856,129.6966,130.0284,10200.0
2015-04-16 09:40:00,141.13,141.43,140.92,141.1,7100.0,130.0837,130.3603,129.8902,130.0561,7100.0
2015-04-16 09:50:00,141.07,141.14,140.75,141.04,18900.0,130.0284,130.093,129.7335,130.0008,18900.0
2015-04-16 10:00:00,141.04,141.15,140.93,141.12,36300.0,130.0008,130.1022,129.8994,130.0745,36300.0
2015-04-16 10:10:00,141.21,141.32,141.0,141.02,6800.0,130.1575,130.2589,129.9639,129.9823,6800.0
2015-04-16 10:20:00,141.15,141.16,140.98,141.11,52100.0,130.1022,130.1114,129.9455,130.0653,52100.0
2015-04-16 10:30:00,141.09,141.21,141.0,141.18,17600.0,130.0469,130.1575,129.9639,130.1298,17600.0
2015-04-16 10:40:00,141.14,141.36,141.14,141.25,9900.0,130.093,130.2957,130.093,130.1943,9900.0
2015-04-16 10:50:00,141.25,141.28,141.16,141.24,9300.0,130.1943,130.222,130.1114,130.1851,9300.0
2015-04-16 11:00:00,141.24,141.29,141.2,141.21,6300.0,130.1851,130.2312,130.1483,130.1575,6300.0
2015-04-16 11:10:00,141.24,141.46,141.22,141.34,14700.0,130.1851,130.3879,130.1667,130.2773,14700.0
2015-04-16 11:20:00,141.34,141.37,141.25,141.31,5400.0,130.2773,130.305,130.1943,130.2496,5400.0
2015-04-16 11:30:00,141.3,141.31,141.13,141.17,3900.0,130.2404,130.2496,130.0837,130.1206,3900.0
2015-04-16 11:40:00,141.16,141.18,141.07,141.18,14600.0,130.1114,130.1298,130.0284,130.1298,14600.0
2015-04-16 11:50:00,141.22,141.22,141.12,141.17,7200.0,130.1667,130.1667,130.0745,130.1206,7200.0
2015-04-16 12:00:00,141.17,141.18,141.1,141.15,8600.0,130.1206,130.1298,130.0561,130.1022,8600.0
2015-04-16 12:10:00,141.15,141.32,141.13,141.32,9500.0,130.1022,130.2589,130.0837,130.2589,9500.0
2015-04-16 12:20:00,141.32,141.32,141.19,141.19,3800.0,130.2589,130.2589,130.139,130.139,3800.0
2015-04-16 12:30:00,141.21,141.23,141.14,141.17,2700.0,130.1575,130.1759,130.093,130.1206,2700.0
2015-04-16 12:40:00,141.15,141.17,141.07,141.15,7100.0,130.1022,130.1206,130.0284,130.1022,7100.0
2015-04-16 12:50:00,141.13,141.16,141.08,141.16,33900.0,130.0837,130.1114,130.0376,130.1114,33900.0
2015-04-16 13:00:00,141.17,141.17,141.13,141.15,6600.0,130.1206,130.1206,130.0837,130.1022,6600.0
2015-04-16 13:10:00,141.17,141.17,141.1,141.14,9300.0,130.1206,130.1206,130.0561,130.093,9300.0
2015-04-16 13:20:00,141.17,141.22,141.04,141.04,6200.0,130.1206,130.1667,130.0008,130.0008,6200.0
2015-04-16 13:30:00,141.08,141.26,141.05,141.26,6900.0,130.0376,130.2036,130.01,130.2036,6900.0
2015-04-16 13:40:00,141.24,141.48,141.17,141.46,8000.0,130.1851,130.4063,130.1206,130.3879,8000.0
2015-04-16 13:50:00,141.52,141.58,141.4,141.4,3500.0,130.4432,130.4985,130.3326,130.3326,3500.0
2015-04-16 14:00:00,141.36,141.64,141.33,141.59,14000.0,130.2957,130.5538,130.2681,130.5077,14000.0
2015-04-16 14:10:00,141.61,141.72,141.57,141.69,5200.0,130.5262,130.6276,130.4893,130.5999,5200.0
2015-04-16 14:20:00,141.72,141.87,141.68,141.86,10800.0,130.6276,130.7658,130.5907,130.7566,10800.0
2015-04-16 14:30:00,141.83,142.0,141.75,141.99,8600.0,130.7289,130.8856,130.6552,130.8764,8600.0
2015-04-16 14:40:00,142.0,142.16,141.92,141.92,7400.0,130.8856,131.0331,130.8119,130.8119,7400.0
2015-04-16 14:50:00,141.92,141.93,141.61,141.61,4000.0,130.8119,130.8211,130.5262,130.5262,4000.0
2015-04-16 15:00:00,141.6,141.66,141.58,141.59,5200.0,130.5169,130.5723,130.4985,130.5077,5200.0
2015-04-16 15:10:00,141.57,141.63,141.56,141.58,8500.0,130.4893,130.5446,130.4801,130.4985,8500.0
2015-04-16 15:20:00,141.58,141.59,141.45,141.49,12100.0,130.4985,130.5077,130.3787,130.4156,12100.0
2015-04-16 15:30:00,141.49,141.88,141.49,141.88,12200.0,130.4156,130.775,130.4156,130.775,12200.0
2015-04-16 15:40:00,141.93,142.07,141.77,141.88,32300.0,130.8211,130.9502,130.6736,130.775,32300.0
2015-04-16 15:50:00,141.88,142.02,141.84,142.01,27000.0,130.775,130.9041,130.7382,130.8949,27000.0
2015-04-17 09:30:00,140.59,140.73,139.9,140.51,50400.0,129.586,129.715,128.95,129.5123,50400.0
2015-04-17 09:40:00,140.67,140.67,140.01,140.02,4300.0,129.6597,129.6597,129.0514,129.0606,4300.0
2015-04-17 09:50:00,140.04,140.18,139.37,139.66,23900.0,129.0791,129.2081,128.4615,128.7288,23900.0
2015-04-17 10:00:00,139.66,139.74,139.11,139.22,15900.0,128.7288,128.8025,128.2218,128.3232,15900.0
2015-04-17 10:10:00,139.18,139.2,138.77,139.06,14900.0,128.2864,128.3048,127.9085,128.1758,14900.0
2015-04-17 10:20:00,139.01,139.32,139.0,139.17,5300.0,128.1297,128.4154,128.1205,128.2771,5300.0
2015-04-17 10:30:00,139.12,139.38,138.97,139.14,8800.0,128.2311,128.4707,128.0928,128.2495,8800.0
2015-04-17 10:40:00,139.11,139.36,139.1,139.36,8000.0,128.2218,128.4523,128.2126,128.4523,8000.0
2015-04-17 10:50:00,139.38,139.56,139.33,139.56,13800.0,128.4707,128.6366,128.4246,128.6366,13800.0
2015-04-17 11:00:00,139.53,139.8,139.51,139.8,22200.0,128.609,128.8578,128.5905,128.8578,22200.0
2015-04-17 11:10:00,139.84,140.14,139.84,140.1,3600.0,128.8947,129.1712,128.8947,129.1344,3600.0
2015-04-17 11:20:00,140.07,140.44,140.07,140.35,11500.0,129.1067,129.4477,129.1067,129.3648,11500.0
2015-04-17 11:30:00,140.44,140.44,140.05,140.05,7400.0,129.4477,129.4477,129.0883,129.0883,7400.0
2015-04-17 11:40:00,140.08,140.08,139.84,139.89,2200.0,129.1159,129.1159,128.8947,128.9408,2200.0
2015-04-17 11:50:00,139.9,139.95,139.69,139.75,3700.0,128.95,128.9961,128.7564,128.8117,3700.0
2015-04-17 12:00:00,139.72,139.74,139.63,139.72,4800.0,128.7841,128.8025,128.7011,128.7841,4800.0
2015-04-17 12:10:00,139.72,139.95,139.72,139.8,1900.0,128.7841,128.9961,128.7841,128.8578,1900.0
2015-04-17 12:20:00,139.88,139.94,139.69,139.71,3700.0,128.9316,128.9869,128.7564,128.7749,3700.0
2015-04-17 12:30:00,139.66,139.9,139.63,139.84,2700.0,128.7288,128.95,128.7011,128.8947,2700.0
2015-04-17 12:40:00,139.72,139.8,139.67,139.74,8500.0,128.7841,128.8578,128.738,128.8025,8500.0
2015-04-17 12:50:00,139.76,139.82,139.58,139.82,5700.0,128.821,128.8763,128.6551,128.8763,5700.0
2015-04-17 13:00:00,139.83,139.83,139.63,139.72,7600.0,128.8855,128.8855,128.7011,128.7841,7600.0
2015-04-17 13:10:00,139.68,139.78,139.59,139.75,6000.0,128.7472,128.8394,128.6643,128.8117,6000.0
2015-04-17 13:20:00,139.9,139.91,139.74,139.75,2900.0,128.95,128.9592,128.8025,128.8117,2900.0
2015-04-17 13:30:00,139.79,139.83,139.6,139.61,10900.0,128.8486,128.8855,128.6735,128.6827,10900.0
2015-04-17 13:40:00,139.63,139.77,139.5,139.67,19900.0,128.7011,128.8302,128.5813,128.738,19900.0
2015-04-17 13:50:00,139.73,139.73,139.17,139.28,5500.0,128.7933,128.7933,128.2771,128.3785,5500.0
2015-04-17 14:00:00,139.33,139.59,139.33,139.48,20000.0,128.4246,128.6643,128.4246,128.5629,20000.0
2015-04-17 14:10:00,139.41,139.59,139.31,139.37,5200.0,128.4984,128.6643,128.4062,128.4615,5200.0
2015-04-17 14:20:00,139.44,139.58,139.35,139.53,8300.0,128.526,128.6551,128.4431,128.609,8300.0
2015-04-17 14:30:00,139.53,139.76,139.41,139.76,7900.0,128.609,128.821,128.4984,128.821,7900.0
2015-04-17 14:40:00,139.74,139.76,139.52,139.52,3300.0,128.8025,128.821,128.5998,128.5998,3300.0
2015-04-17 14:50:00,139.5,139.65,139.47,139.56,9000.0,128.5813,128.7196,128.5537,128.6366,9000.0
2015-04-17 15:00:00,139.52,139.55,139.35,139.53,7800.0,128.5998,128.6274,128.4431,128.609,7800.0
2015-04-17 15:10:00,139.4,139.58,139.39,139.49,4500.0,128.4891,128.6551,128.4799,128.5721,4500.0
2015-04-17 15:20:00,139.49,139.64,139.39,139.59,8900.0,128.5721,128.7104,128.4799,128.6643,8900.0
2015-04-17 15:30:00,139.64,140.07,139.64,139.99,12900.0,128.7104,129.1067,128.7104,129.033,12900.0
2015-04-17 15:40:00,140.0,140.19,139.98,140.09,17400.0,129.0422,129.2173,129.0237,129.1251,17400.0
2015-04-17 15:50:00,140.03,140.27,140.01,140.22,55900.0,129.0698,129.291,129.0514,129.245,55900.0
2015-04-20 09:30:00,140.56,140.99,140.35,140.79,15000.0,129.5584,129.9547,129.3648,129.7703,15000.0
2015-04-20 09:40:00,140.72,140.79,140.63,140.76,2100.0,129.7058,129.7703,129.6229,129.7427,2100.0
2015-04-20 09:50:00,140.76,140.84,140.46,140.52,10800.0,129.7427,129.8164,129.4662,129.5215,10800.0
2015-04-20 10:00:00,140.58,140.67,140.11,140.31,34700.0,129.5768,129.6597,129.1436,129.3279,34700.0
2015-04-20 10:10:00,140.35,140.36,139.94,140.24,14800.0,129.3648,129.374,128.9869,129.2634,14800.0
2015-04-20 10:20:00,140.24,140.3,140.15,140.15,7200.0,129.2634,129.3187,129.1804,129.1804,7200.0
2015-04-20 10:30:00,140.21,140.21,140.02,140.02,7800.0,129.2357,129.2357,129.0606,129.0606,7800.0
2015-04-20 10:40:00,140.11,140.13,139.89,139.89,7900.0,129.1436,129.162,128.9408,128.9408,7900.0
2015-04-20 10:50:00,139.83,140.28,139.83,140.15,9400.0,128.8855,129.3003,128.8855,129.1804,9400.0
2015-04-20 11:00:00,140.16,140.55,140.16,140.49,2700.0,129.1897,129.5491,129.1897,129.4938,2700.0
2015-04-20 11:10:00,140.47,140.48,140.06,140.08,5000.0,129.4754,129.4846,129.0975,129.1159,5000.0
2015-04-20 11:20:00,140.06,140.16,140.02,140.1,5000.0,129.0975,129.1897,129.0606,129.1344,5000.0
2015-04-20 11:30:00,140.05,140.06,139.81,139.81,13100.0,129.0883,129.0975,128.8671,128.8671,13100.0
2015-04-20 11:40:00,139.85,139.91,139.75,139.86,6600.0,128.9039,128.9592,128.8117,128.9131,6600.0
2015-04-20 11:50:00,139.87,140.1,139.85,140.09,6800.0,128.9224,129.1344,128.9039,129.1251,6800.0
2015-04-20 12:00:00,140.08,140.08,139.8,139.8,10700.0,129.1159,129.1159,128.8578,128.8578,10700.0
2015-04-20 12:10:00,139.87,140.16,139.81,140.11,10800.0,128.9224,129.1897,128.8671,129.1436,10800.0
2015-04-20 12:20:00,140.09,140.13,140.03,140.03,3300.0,129.1251,129.162,129.0698,129.0698,3300.0
2015-04-20 12:30:00,140.03,140.04,139.87,139.92,4800.0,129.0698,129.0791,128.9224,128.9684,4800.0
2015-04-20 12:40:00,139.91,140.03,139.88,140.0,12200.0,128.9592,129.0698,128.9316,129.0422,12200.0
2015-04-20 12:50:00,139.98,140.01,139.96,139.99,4100.0,129.0237,129.0514,129.0053,129.033,4100.0
2015-04-20 13:00:00,139.96,140.02,139.95,139.97,8900.0,129.0053,129.0606,128.9961,129.0145,8900.0
2015-04-20 13:10:00,140.03,140.22,140.01,140.19,9300.0,129.0698,129.245,129.0514,129.2173,9300.0
2015-04-20 13:20:00,140.2,140.29,140.15,140.16,4300.0,129.2265,129.3095,129.1804,129.1897,4300.0
2015-04-20 13:30:00,140.19,140.19,140.04,140.11,3800.0,129.2173,129.2173,129.0791,129.1436,3800.0
2015-04-20 13:40:00,140.05,140.06,139.78,139.88,8100.0,129.0883,129.0975,128.8394,128.9316,8100.0
2015-04-20 13:50:00,139.88,139.97,139.81,139.81,5200.0,128.9316,129.0145,128.8671,128.8671,5200.0
2015-04-20 14:00:00,139.85,139.88,139.53,139.57,4400.0,128.9039,128.9316,128.609,128.6458,4400.0
2015-04-20 14:10:00,139.54,139.54,139.39,139.47,6800.0,128.6182,128.6182,128.4799,128.5537,6800.0
2015-04-20 14:20:00,139.45,139.62,139.43,139.62,7200.0,128.5352,128.6919,128.5168,128.6919,7200.0
2015-04-20 14:30:00,139.6,139.6,139.48,139.5,4500.0,128.6735,128.6735,128.5629,128.5813,4500.0
2015-04-20 14:40:00,139.5,139.54,139.47,139.54,8200.0,128.5813,128.6182,128.5537,128.6182,8200.0
2015-04-20 14:50:00,139.55,139.72,139.46,139.72,5300.0,128.6274,128.7841,128.5444,128.7841,5300.0
2015-04-20 15:00:00,139.68,139.76,139.57,139.76,17600.0,128.7472,128.821,128.6458,128.821,17600.0
2015-04-20 15:10:00,139.83,139.88,139.77,139.88,7400.0,128.8855,128.9316,128.8302,128.9316,7400.0
2015-04-20 15:20:00,139.87,139.95,139.85,139.93,10800.0,128.9224,128.9961,128.9039,128.9777,10800.0
2015-04-20 15:30:00,139.93,140.1,139.93,140.02,18200.0,128.9777,129.1344,128.9777,129.0606,18200.0
2015-04-20 15:40:00,140.04,140.04,139.77,139.79,23100.0,129.0791,129.0791,128.8302,128.8486,23100.0
2015-04-20 15:50:00,139.8,140.01,139.69,139.97,70600.0,128.8578,129.0514,128.7564,129.0145,70600.0
2015-04-21 09:30:00,140.27,140.49,139.25,139.25,4200.0,129.291,129.4938,128.3509,128.3509,4200.0
2015-04-21 09:40:00,139.26,140.21,138.88,139.62,9300.0,128.3601,129.2357,128.0098,128.6919,9300.0
2015-04-21 09:50:00,139.66,140.11,139.45,139.66,3500.0,128.7288,129.1436,128.5352,128.7288,3500.0
2015-04-21 10:00:00,139.56,139.56,139.2,139.43,5400.0,128.6366,128.6366,128.3048,128.5168,5400.0
2015-04-21 10:10:00,139.44,139.67,139.42,139.67,5300.0,128.526,128.738,128.5076,128.738,5300.0
2015-04-21 10:20:00,139.68,139.71,139.52,139.56,3900.0,128.7472,128.7749,128.5998,128.6366,3900.0
2015-04-21 10:30:00,139.52,139.56,139.39,139.56,4400.0,128.5998,128.6366,128.4799,128.6366,4400.0
2015-04-21 10:40:00,139.56,139.57,139.06,139.08,4900.0,128.6366,128.6458,128.1758,128.1942,4900.0
2015-04-21 10:50:00,139.11,139.12,138.67,138.67,5100.0,128.2218,128.2311,127.8163,127.8163,5100.0
2015-04-21 11:00:00,138.65,139.13,138.65,139.13,3900.0,127.7978,128.2403,127.7978,128.2403,3900.0
2015-04-21 11:10:00,139.14,139.37,139.08,139.21,2600.0,128.2495,128.4615,128.1942,128.314,2600.0
2015-04-21 11:20:00,139.26,139.26,139.01,139.17,3500.0,128.3601,128.3601,128.1297,128.2771,3500.0
2015-04-21 11:30:00,139.12,139.26,138.97,139.14,3200.0,128.2311,128.3601,128.0928,128.2495,3200.0
2015-04-21 11:40:00,139.13,139.13,138.46,138.46,5200.0,128.2403,128.2403,127.6227,127.6227,5200.0
2015-04-21 11:50:00,138.41,138.73,138.29,138.73,5800.0,127.5766,127.8716,127.466,127.8716,5800.0
2015-04-21 12:00:00,138.73,138.86,138.58,138.86,2200.0,127.8716,127.9914,127.7333,127.9914,2200.0
2015-04-21 12:10:00,138.84,139.01,138.83,138.96,1900.0,127.973,128.1297,127.9638,128.0836,1900.0
2015-04-21 12:20:00,138.94,139.27,138.94,139.21,2200.0,128.0651,128.3693,128.0651,128.314,2200.0
2015-04-21 12:30:00,139.13,139.23,139.08,139.21,3600.0,128.2403,128.3324,128.1942,128.314,3600.0
2015-04-21 12:40:00,139.26,139.26,138.97,138.97,4100.0,128.3601,128.3601,128.0928,128.0928,4100.0
2015-04-21 12:50:00,138.95,139.15,138.91,139.15,3800.0,128.0744,128.2587,128.0375,128.2587,3800.0
2015-04-21 13:00:00,139.19,139.28,139.16,139.16,5600.0,128.2956,128.3785,128.2679,128.2679,5600.0
2015-04-21 13:10:00,139.14,139.27,139.1,139.11,5500.0,128.2495,128.3693,128.2126,128.2218,5500.0
2015-04-21 13:20:00,139.14,139.25,139.13,139.18,3400.0,128.2495,128.3509,128.2403,128.2864,3400.0
2015-04-21 13:30:00,139.21,139.23,138.84,138.84,5500.0,128.314,128.3324,127.973,127.973,5500.0
2015-04-21 13:40:00,138.81,139.0,138.79,138.79,11300.0,127.9453,128.1205,127.9269,127.9269,11300.0
2015-04-21 13:50:00,138.81,138.87,138.72,138.72,21500.0,127.9453,128.0006,127.8624,127.8624,21500.0
2015-04-21 14:00:00,138.7,138.7,138.43,138.43,3600.0,127.8439,127.8439,127.5951,127.5951,3600.0
2015-04-21 14:10:00,138.44,138.62,138.32,138.62,8100.0,127.6043,127.7702,127.4937,127.7702,8100.0
2015-04-21 14:20:00,138.63,138.98,138.62,138.98,6700.0,127.7794,128.102,127.7702,128.102,6700.0
2015-04-21 14:30:00,139.03,139.09,138.9,138.92,7900.0,128.1481,128.2034,128.0283,128.0467,7900.0
2015-04-21 14:40:00,138.92,138.92,138.67,138.67,12900.0,128.0467,128.0467,127.8163,127.8163,12900.0
2015-04-21 14:50:00,138.69,138.84,138.53,138.81,10300.0,127.8347,127.973,127.6872,127.9453,10300.0
2015-04-21 15:00:00,138.81,138.83,138.67,138.83,7100.0,127.9453,127.9638,127.8163,127.9638,7100.0
2015-04-21 15:10:00,138.84,138.88,138.77,138.77,5500.0,127.973,128.0098,127.9085,127.9085,5500.0
2015-04-21 15:20:00,138.74,138.79,138.54,138.61,18400.0,127.8808,127.9269,127.6965,127.761,18400.0
2015-04-21 15:30:00,138.64,138.71,138.48,138.53,19500.0,127.7886,127.8531,127.6412,127.6872,19500.0
2015-04-21 15:40:00,138.55,138.64,138.37,138.43,21100.0,127.7057,127.7886,127.5398,127.5951,21100.0
2015-04-21 15:50:00,138.42,138.54,138.37,138.47,36100.0,127.5858,127.6965,127.5398,127.6319,36100.0
2015-04-22 09:30:00,138.67,139.71,138.49,138.49,3300.0,127.8163,128.7749,127.6504,127.6504,3300.0
2015-04-22 09:40:00,138.54,138.56,137.21,137.32,14500.0,127.6965,127.7149,126.4706,126.5719,14500.0
2015-04-22 09:50:00,137.43,137.43,135.93,136.07,60400.0,126.6733,126.6733,125.2907,125.4198,60400.0
2015-04-22 10:00:00,136.11,137.02,136.11,136.93,7500.0,125.4567,126.2954,125.4567,126.2125,7500.0
2015-04-22 10:10:00,136.95,137.12,136.77,136.84,6200.0,126.2309,126.3876,126.065,126.1295,6200.0
2015-04-22 10:20:00,136.84,136.85,136.42,136.7,13300.0,126.1295,126.1387,125.7424,126.0005,13300.0
2015-04-22 10:30:00,136.69,136.88,136.69,136.74,5100.0,125.9913,126.1664,125.9913,126.0373,5100.0
2015-04-22 10:40:00,136.75,137.62,136.66,137.62,7400.0,126.0466,126.8485,125.9636,126.8485,7400.0
2015-04-22 10:50:00,137.58,137.74,137.38,137.71,14200.0,126.8116,126.9591,126.6272,126.9314,14200.0
2015-04-22 11:00:00,137.75,137.96,137.73,137.81,9400.0,126.9683,127.1619,126.9499,127.0236,9400.0
2015-04-22 11:10:00,137.84,137.85,137.69,137.73,6800.0,127.0512,127.0605,126.913,126.9499,6800.0
2015-04-22 11:20:00,137.74,137.79,137.25,137.3,13900.0,126.9591,127.0052,126.5074,126.5535,13900.0
2015-04-22 11:30:00,137.3,137.33,136.88,136.95,7100.0,126.5535,126.5812,126.1664,126.2309,7100.0
2015-04-22 11:40:00,136.93,137.04,136.84,136.89,6500.0,126.2125,126.3139,126.1295,126.1756,6500.0
2015-04-22 11:50:00,136.88,136.88,136.72,136.85,5000.0,126.1664,126.1664,126.0189,126.1387,5000.0
2015-04-22 12:00:00,136.94,136.94,136.4,136.43,4000.0,126.2217,126.2217,125.724,125.7516,4000.0
2015-04-22 12:10:00,136.47,136.65,136.47,136.6,2700.0,125.7885,125.9544,125.7885,125.9083,2700.0
2015-04-22 12:20:00,136.63,136.66,136.56,136.58,3600.0,125.936,125.9636,125.8714,125.8899,3600.0
2015-04-22 12:30:00,136.58,136.59,136.3,136.34,1400.0,125.8899,125.8991,125.6318,125.6687,1400.0
2015-04-22 12:40:00,136.3,136.6,136.3,136.52,3300.0,125.6318,125.9083,125.6318,125.8346,3300.0
2015-04-22 12:50:00,136.48,136.6,136.42,136.47,8700.0,125.7977,125.9083,125.7424,125.7885,8700.0
2015-04-22 13:00:00,136.51,136.58,136.4,136.45,2900.0,125.8253,125.8899,125.724,125.77,2900.0
2015-04-22 13:10:00,136.47,136.6,136.39,136.49,5200.0,125.7885,125.9083,125.7147,125.8069,5200.0
2015-04-22 13:20:00,136.44,136.54,136.4,136.4,25500.0,125.7608,125.853,125.724,125.724,25500.0
2015-04-22 13:30:00,136.37,136.55,136.34,136.55,3700.0,125.6963,125.8622,125.6687,125.8622,3700.0
2015-04-22 13:40:00,136.62,137.07,136.62,137.05,5500.0,125.9267,126.3415,125.9267,126.3231,5500.0
2015-04-22 13:50:00,137.04,137.05,136.95,137.04,11800.0,126.3139,126.3231,126.2309,126.3139,11800.0
2015-04-22 14:00:00,137.02,137.21,136.99,137.05,24300.0,126.2954,126.4706,126.2678,126.3231,24300.0
2015-04-22 14:10:00,137.08,137.08,136.68,136.71,14300.0,126.3507,126.3507,125.982,126.0097,14300.0
2015-04-22 14:20:00,136.73,137.01,136.73,136.89,9500.0,126.0281,126.2862,126.0281,126.1756,9500.0
2015-04-22 14:30:00,136.95,137.07,136.84,137.04,5000.0,126.2309,126.3415,126.1295,126.3139,5000.0
2015-04-22 14:40:00,137.03,137.15,136.98,137.09,8200.0,126.3046,126.4153,126.2586,126.3599,8200.0
2015-04-22 14:50:00,137.13,137.19,137.09,137.09,4900.0,126.3968,126.4521,126.3599,126.3599,4900.0
2015-04-22 15:00:00,137.11,137.31,137.11,137.29,9000.0,126.3784,126.5627,126.3784,126.5443,9000.0
2015-04-22 15:10:00,137.29,137.42,137.29,137.42,11800.0,126.5443,126.6641,126.5443,126.6641,11800.0
2015-04-22 15:20:00,137.39,137.64,137.39,137.52,12100.0,126.6365,126.8669,126.6365,126.7563,12100.0
2015-04-22 15:30:00,137.51,137.57,137.33,137.49,22300.0,126.7471,126.8024,126.5812,126.7286,22300.0
2015-04-22 15:40:00,137.49,137.73,137.47,137.63,20000.0,126.7286,126.9499,126.7102,126.8577,20000.0
2015-04-22 15:50:00,137.6,137.6,137.24,137.25,50200.0,126.83,126.83,126.4982,126.5074,50200.0
2015-04-23 09:30:00,137.37,138.12,137.11,137.55,7900.0,126.618,127.3093,126.3784,126.7839,7900.0
2015-04-23 09:40:00,137.55,137.81,137.32,137.59,66200.0,126.7839,127.0236,126.5719,126.8208,66200.0
2015-04-23 09:50:00,137.57,137.74,137.43,137.49,12300.0,126.8024,126.9591,126.6733,126.7286,12300.0
2015-04-23 10:00:00,137.54,137.62,137.33,137.37,15100.0,126.7747,126.8485,126.5812,126.618,15100.0
2015-04-23 10:10:00,137.38,137.38,136.99,137.07,6800.0,126.6272,126.6272,126.2678,126.3415,6800.0
2015-04-23 10:20:00,137.07,137.12,136.99,137.09,6800.0,126.3415,126.3876,126.2678,126.3599,6800.0
2015-04-23 10:30:00,137.11,137.4,136.98,137.09,10800.0,126.3784,126.6457,126.2586,126.3599,10800.0
2015-04-23 10:40:00,137.06,137.42,137.06,137.22,8300.0,126.3323,126.6641,126.3323,126.4798,8300.0
2015-04-23 10:50:00,137.27,137.29,137.08,137.1,11900.0,126.5259,126.5443,126.3507,126.3692,11900.0
2015-04-23 11:00:00,137.1,137.19,137.03,137.06,43500.0,126.3692,126.4521,126.3046,126.3323,43500.0
2015-04-23 11:10:00,137.04,137.16,136.76,136.85,7200.0,126.3139,126.4245,126.0558,126.1387,7200.0
2015-04-23 11:20:00,136.9,137.12,136.86,137.05,4500.0,126.1848,126.3876,126.1479,126.3231,4500.0
2015-04-23 11:30:00,137.01,137.33,136.99,137.33,3800.0,126.2862,126.5812,126.2678,126.5812,3800.0
2015-04-23 11:40:00,137.27,137.32,137.05,137.16,5800.0,126.5259,126.5719,126.3231,126.4245,5800.0
2015-04-23 11:50:00,137.2,137.7,137.16,137.43,16200.0,126.4613,126.9222,126.4245,126.6733,16200.0
2015-04-23 12:00:00,137.44,137.81,137.38,137.81,13300.0,126.6826,127.0236,126.6272,127.0236,13300.0
2015-04-23 12:10:00,137.76,138.41,137.76,138.41,16600.0,126.9775,127.5766,126.9775,127.5766,16600.0
2015-04-23 12:20:00,138.37,138.47,138.25,138.3,19100.0,127.5398,127.6319,127.4292,127.4752,19100.0
2015-04-23 12:30:00,138.4,138.7,138.18,138.68,14900.0,127.5674,127.8439,127.3646,127.8255,14900.0
2015-04-23 12:40:00,138.71,139.26,138.71,139.1,18500.0,127.8531,128.3601,127.8531,128.2126,18500.0
2015-04-23 12:50:00,139.05,139.05,138.79,138.86,8000.0,128.1665,128.1665,127.9269,127.9914,8000.0
2015-04-23 13:00:00,138.89,138.97,138.81,138.92,8100.0,128.0191,128.0928,127.9453,128.0467,8100.0
2015-04-23 13:10:00,138.95,139.23,138.91,139.0,11600.0,128.0744,128.3324,128.0375,128.1205,11600.0
2015-04-23 13:20:00,139.03,139.11,138.84,139.08,17000.0,128.1481,128.2218,127.973,128.1942,17000.0
2015-04-23 13:30:00,139.12,139.23,138.96,139.07,11600.0,128.2311,128.3324,128.0836,128.185,11600.0
2015-04-23 13:40:00,139.03,139.11,138.94,139.04,3400.0,128.1481,128.2218,128.0651,128.1573,3400.0
2015-04-23 13:50:00,139.02,139.04,138.91,138.98,5700.0,128.1389,128.1573,128.0375,128.102,5700.0
2015-04-23 14:00:00,139.0,139.0,138.78,138.98,10500.0,128.1205,128.1205,127.9177,128.102,10500.0
2015-04-23 14:10:00,138.97,138.99,138.76,138.87,17300.0,128.0928,128.1112,127.8992,128.0006,17300.0
2015-04-23 14:20:00,138.8,138.84,138.6,138.64,17700.0,127.9361,127.973,127.7518,127.7886,17700.0
2015-04-23 14:30:00,138.67,138.81,138.63,138.65,8000.0,127.8163,127.9453,127.7794,127.7978,8000.0
2015-04-23 14:40:00,138.69,138.78,138.64,138.75,7100.0,127.8347,127.9177,127.7886,127.89,7100.0
2015-04-23 14:50:00,138.78,138.87,138.74,138.85,10000.0,127.9177,128.0006,127.8808,127.9822,10000.0
2015-04-23 15:00:00,138.85,138.91,138.79,138.84,9000.0,127.9822,128.0375,127.9269,127.973,9000.0
2015-04-23 15:10:00,138.85,138.86,138.58,138.58,20600.0,127.9822,127.9914,127.7333,127.7333,20600.0
2015-04-23 15:20:00,138.56,138.57,138.44,138.44,10700.0,127.7149,127.7241,127.6043,127.6043,10700.0
2015-04-23 15:30:00,138.44,138.48,138.21,138.48,19200.0,127.6043,127.6412,127.3923,127.6412,19200.0
2015-04-23 15:40:00,138.46,138.49,138.29,138.46,35100.0,127.6227,127.6504,127.466,127.6227,35100.0
2015-04-23 15:50:00,138.45,138.45,138.23,138.36,52900.0,127.6135,127.6135,127.4107,127.5305,52900.0
2015-04-24 09:30:00,138.83,138.83,137.73,137.75,5700.0,127.9638,127.9638,126.9499,126.9683,5700.0
2015-04-24 09:40:00,137.86,138.32,137.78,138.01,8700.0,127.0697,127.4937,126.9959,127.2079,8700.0
2015-04-24 09:50:00,137.92,138.05,137.71,137.79,7200.0,127.125,127.2448,126.9314,127.0052,7200.0
2015-04-24 10:00:00,137.8,137.81,136.99,137.04,9500.0,127.0144,127.0236,126.2678,126.3139,9500.0
2015-04-24 10:10:00,137.13,137.24,137.1,137.13,2700.0,126.3968,126.4982,126.3692,126.3968,2700.0
2015-04-24 10:20:00,137.13,137.43,137.08,137.19,4800.0,126.3968,126.6733,126.3507,126.4521,4800.0
2015-04-24 10:30:00,137.22,137.5,137.17,137.26,8600.0,126.4798,126.7379,126.4337,126.5166,8600.0
2015-04-24 10:40:00,137.26,137.44,137.16,137.25,7300.0,126.5166,126.6826,126.4245,126.5074,7300.0
2015-04-24 10:50:00,137.29,137.34,137.15,137.22,4200.0,126.5443,126.5904,126.4153,126.4798,4200.0
2015-04-24 11:00:00,137.22,137.5,137.17,137.49,3800.0,126.4798,126.7379,126.4337,126.7286,3800.0
2015-04-24 11:10:00,137.49,137.83,137.49,137.82,2700.0,126.7286,127.042,126.7286,127.0328,2700.0
2015-04-24 11:20:00,137.93,137.97,137.82,137.91,3100.0,127.1342,127.1711,127.0328,127.1158,3100.0
2015-04-24 11:30:00,137.87,137.95,137.82,137.86,4700.0,127.0789,127.1526,127.0328,127.0697,4700.0
2015-04-24 11:40:00,137.94,138.07,137.86,137.86,2500.0,127.1434,127.2632,127.0697,127.0697,2500.0
2015-04-24 11:50:00,137.86,137.86,137.61,137.8,3700.0,127.0697,127.0697,126.8392,127.0144,3700.0
2015-04-24 12:00:00,137.75,137.96,137.66,137.96,3200.0,126.9683,127.1619,126.8853,127.1619,3200.0
2015-04-24 12:10:00,137.9,137.9,137.77,137.84,1400.0,127.1065,127.1065,126.9867,127.0512,1400.0
2015-04-24 12:20:00,138.05,138.11,137.79,137.83,4900.0,127.2448,127.3001,127.0052,127.042,4900.0
2015-04-24 12:30:00,137.87,137.87,137.69,137.77,3100.0,127.0789,127.0789,126.913,126.9867,3100.0
2015-04-24 12:40:00,137.75,137.99,137.69,137.69,9700.0,126.9683,127.1895,126.913,126.913,9700.0
2015-04-24 12:50:00,137.69,137.73,137.6,137.63,2000.0,126.913,126.9499,126.83,126.8577,2000.0
2015-04-24 13:00:00,137.69,137.71,137.41,137.49,4700.0,126.913,126.9314,126.6549,126.7286,4700.0
2015-04-24 13:10:00,137.56,137.65,137.42,137.59,2900.0,126.7932,126.8761,126.6641,126.8208,2900.0
2015-04-24 13:20:00,137.54,137.85,137.46,137.73,5300.0,126.7747,127.0605,126.701,126.9499,5300.0
2015-04-24 13:30:00,137.73,137.8,137.51,137.51,3300.0,126.9499,127.0144,126.7471,126.7471,3300.0
2015-04-24 13:40:00,137.56,137.72,137.51,137.57,7500.0,126.7932,126.9406,126.7471,126.8024,7500.0
2015-04-24 13:50:00,137.58,137.7,137.57,137.6,2300.0,126.8116,126.9222,126.8024,126.83,2300.0
2015-04-24 14:00:00,137.52,137.68,137.52,137.68,7600.0,126.7563,126.9038,126.7563,126.9038,7600.0
2015-04-24 14:10:00,137.66,137.72,137.57,137.57,1100.0,126.8853,126.9406,126.8024,126.8024,1100.0
2015-04-24 14:20:00,137.61,138.03,137.58,138.03,9800.0,126.8392,127.2264,126.8116,127.2264,9800.0
2015-04-24 14:30:00,138.03,138.16,138.02,138.14,4600.0,127.2264,127.3462,127.2172,127.3278,4600.0
2015-04-24 14:40:00,138.19,138.32,137.98,137.98,13400.0,127.3739,127.4937,127.1803,127.1803,13400.0
2015-04-24 14:50:00,137.98,138.02,137.71,137.77,7100.0,127.1803,127.2172,126.9314,126.9867,7100.0
2015-04-24 15:00:00,137.8,138.14,137.8,138.1,6500.0,127.0144,127.3278,127.0144,127.2909,6500.0
2015-04-24 15:10:00,138.14,138.29,138.14,138.15,10100.0,127.3278,127.466,127.3278,127.337,10100.0
2015-04-24 15:20:00,138.16,138.39,138.15,138.32,10100.0,127.3462,127.5582,127.337,127.4937,10100.0
2015-04-24 15:30:00,138.32,138.73,138.31,138.63,15700.0,127.4937,127.8716,127.4845,127.7794,15700.0
2015-04-24 15:40:00,138.65,138.68,138.51,138.57,18800.0,127.7978,127.8255,127.6688,127.7241,18800.0
2015-04-24 15:50:00,138.56,138.6,138.39,138.56,29700.0,127.7149,127.7518,127.5582,127.7149,29700.0
2015-04-27 09:30:00,138.5,138.66,138.0,138.0,9200.0,127.6596,127.8071,127.1987,127.1987,9200.0
2015-04-27 09:40:00,138.08,138.57,138.07,138.41,4000.0,127.2725,127.7241,127.2632,127.5766,4000.0
2015-04-27 09:50:00,138.53,138.58,138.2,138.32,6700.0,127.6872,127.7333,127.3831,127.4937,6700.0
2015-04-27 10:00:00,138.43,138.54,138.17,138.17,8500.0,127.5951,127.6965,127.3554,127.3554,8500.0
2015-04-27 10:10:00,138.18,138.18,137.88,137.96,8900.0,127.3646,127.3646,127.0881,127.1619,8900.0
2015-04-27 10:20:00,138.0,138.08,137.93,138.04,5500.0,127.1987,127.2725,127.1342,127.2356,5500.0
2015-04-27 10:30:00,138.04,138.04,137.77,137.77,10500.0,127.2356,127.2356,126.9867,126.9867,10500.0
2015-04-27 10:40:00,137.85,137.92,137.5,137.65,25900.0,127.0605,127.125,126.7379,126.8761,25900.0
2015-04-27 10:50:00,137.7,137.9,137.66,137.76,8600.0,126.9222,127.1065,126.8853,126.9775,8600.0
2015-04-27 11:00:00,137.75,137.97,137.72,137.85,9900.0,126.9683,127.1711,126.9406,127.0605,9900.0
2015-04-27 11:10:00,137.85,137.98,137.73,137.93,7100.0,127.0605,127.1803,126.9499,127.1342,7100.0
2015-04-27 11:20:00,137.93,137.99,137.77,137.83,9300.0,127.1342,127.1895,126.9867,127.042,9300.0
2015-04-27 11:30:00,137.83,137.95,137.61,137.65,19200.0,127.042,127.1526,126.8392,126.8761,19200.0
2015-04-27 11:40:00,137.67,137.72,137.43,137.48,10200.0,126.8946,126.9406,126.6733,126.7194,10200.0
2015-04-27 11:50:00,137.49,137.62,137.45,137.53,12300.0,126.7286,126.8485,126.6918,126.7655,12300.0
2015-04-27 12:00:00,137.51,137.52,137.42,137.42,4800.0,126.7471,126.7563,126.6641,126.6641,4800.0
2015-04-27 12:10:00,137.4,137.41,137.01,137.05,10200.0,126.6457,126.6549,126.2862,126.3231,10200.0
2015-04-27 12:20:00,137.05,137.55,137.04,137.4,12500.0,126.3231,126.7839,126.3139,126.6457,12500.0
2015-04-27 12:30:00,137.43,137.45,137.33,137.35,5100.0,126.6733,126.6918,126.5812,126.5996,5100.0
2015-04-27 12:40:00,137.35,137.36,136.92,136.93,2700.0,126.5996,126.6088,126.2033,126.2125,2700.0
2015-04-27 12:50:00,136.92,136.92,136.6,136.83,4200.0,126.2033,126.2033,125.9083,126.1203,4200.0
2015-04-27 13:00:00,136.79,137.17,136.79,137.17,5300.0,126.0834,126.4337,126.0834,126.4337,5300.0
2015-04-27 13:10:00,137.2,137.26,136.5,136.5,5000.0,126.4613,126.5166,125.8161,125.8161,5000.0
2015-04-27 13:20:00,136.57,136.77,136.45,136.77,5000.0,125.8806,126.065,125.77,126.065,5000.0
2015-04-27 13:30:00,136.76,136.85,136.49,136.71,5600.0,126.0558,126.1387,125.8069,126.0097,5600.0
2015-04-27 13:40:00,136.65,136.67,136.51,136.58,4400.0,125.9544,125.9728,125.8253,125.8899,4400.0
2015-04-27 13:50:00,136.55,136.56,136.39,136.52,3900.0,125.8622,125.8714,125.7147,125.8346,3900.0
2015-04-27 14:00:00,136.52,136.61,136.41,136.55,9200.0,125.8346,125.9175,125.7332,125.8622,9200.0
2015-04-27 14:10:00,136.56,136.6,136.5,136.6,2400.0,125.8714,125.9083,125.8161,125.9083,2400.0
2015-04-27 14:20:00,136.56,136.71,136.39,136.44,32000.0,125.8714,126.0097,125.7147,125.7608,32000.0
2015-04-27 14:30:00,136.44,136.44,135.87,135.89,7400.0,125.7608,125.7608,125.2354,125.2539,7400.0
2015-04-27 14:40:00,135.92,136.2,135.9,136.2,6500.0,125.2815,125.5396,125.2631,125.5396,6500.0
2015-04-27 14:50:00,136.15,136.2,136.08,136.2,6400.0,125.4935,125.5396,125.429,125.5396,6400.0
2015-04-27 15:00:00,136.2,136.45,136.2,136.42,6600.0,125.5396,125.77,125.5396,125.7424,6600.0
2015-04-27 15:10:00,136.41,136.49,136.01,136.01,11600.0,125.7332,125.8069,125.3645,125.3645,11600.0
2015-04-27 15:20:00,136.05,136.32,136.02,136.15,6500.0,125.4013,125.6502,125.3737,125.4935,6500.0
2015-04-27 15:30:00,136.18,136.29,136.04,136.24,12500.0,125.5212,125.6226,125.3921,125.5765,12500.0
2015-04-27 15:40:00,136.22,136.33,135.73,136.03,23900.0,125.558,125.6594,125.1064,125.3829,23900.0
2015-04-27 15:50:00,136.0,136.11,135.87,135.92,70400.0,125.3553,125.4567,125.2354,125.2815,70400.0
2015-04-28 09:30:00,135.48,136.08,135.26,136.08,8600.0,124.876,125.429,124.6732,125.429,8600.0
2015-04-28 09:40:00,136.1,136.62,136.09,136.16,14000.0,125.4474,125.9267,125.4382,125.5027,14000.0
2015-04-28 09:50:00,136.15,136.36,135.66,135.77,6800.0,125.4935,125.6871,125.0419,125.1433,6800.0
2015-04-28 10:00:00,135.75,136.02,135.46,135.46,10000.0,125.1248,125.3737,124.8575,124.8575,10000.0
2015-04-28 10:10:00,135.46,135.51,135.07,135.28,16900.0,124.8575,124.9036,124.4981,124.6916,16900.0
2015-04-28 10:20:00,135.28,135.4,135.1,135.18,13900.0,124.6916,124.8022,124.5257,124.5994,13900.0
2015-04-28 10:30:00,135.05,135.69,135.05,135.6,18300.0,124.4796,125.0695,124.4796,124.9866,18300.0
2015-04-28 10:40:00,135.69,135.71,135.09,135.23,42500.0,125.0695,125.088,124.5165,124.6455,42500.0
2015-04-28 10:50:00,135.25,135.26,134.97,134.97,14400.0,124.664,124.6732,124.4059,124.4059,14400.0
2015-04-28 11:00:00,134.97,135.36,134.97,135.36,18800.0,124.4059,124.7654,124.4059,124.7654,18800.0
2015-04-28 11:10:00,135.43,135.7,135.43,135.63,11800.0,124.8299,125.0787,124.8299,125.0142,11800.0
2015-04-28 11:20:00,135.63,135.83,135.56,135.78,9700.0,125.0142,125.1986,124.9497,125.1525,9700.0
2015-04-28 11:30:00,135.8,135.98,135.68,135.82,9800.0,125.1709,125.3368,125.0603,125.1894,9800.0
2015-04-28 11:40:00,135.76,136.0,135.71,135.98,8700.0,125.134,125.3553,125.088,125.3368,8700.0
2015-04-28 11:50:00,135.97,136.07,135.75,136.07,9200.0,125.3276,125.4198,125.1248,125.4198,9200.0
2015-04-28 12:00:00,136.14,136.18,135.83,136.14,4100.0,125.4843,125.5212,125.1986,125.4843,4100.0
2015-04-28 12:10:00,136.09,136.11,135.78,135.78,3400.0,125.4382,125.4567,125.1525,125.1525,3400.0
2015-04-28 12:20:00,135.75,135.85,135.48,135.5,7900.0,125.1248,125.217,124.876,124.8944,7900.0
2015-04-28 12:30:00,135.48,135.74,135.39,135.39,7200.0,124.876,125.1156,124.793,124.793,7200.0
2015-04-28 12:40:00,135.46,135.78,135.44,135.6,6000.0,124.8575,125.1525,124.8391,124.9866,6000.0
2015-04-28 12:50:00,135.55,135.63,135.47,135.5,4900.0,124.9405,125.0142,124.8667,124.8944,4900.0
2015-04-28 13:00:00,135.5,135.79,135.49,135.79,5500.0,124.8944,125.1617,124.8852,125.1617,5500.0
2015-04-28 13:10:00,135.79,135.88,135.75,135.75,4700.0,125.1617,125.2447,125.1248,125.1248,4700.0
2015-04-28 13:20:00,135.78,135.88,135.61,135.67,6600.0,125.1525,125.2447,124.9958,125.0511,6600.0
2015-04-28 13:30:00,135.68,135.83,135.65,135.83,5600.0,125.0603,125.1986,125.0327,125.1986,5600.0
2015-04-28 13:40:00,135.81,136.12,135.78,136.12,5000.0,125.1801,125.4659,125.1525,125.4659,5000.0
2015-04-28 13:50:00,136.15,136.15,135.8,135.96,5800.0,125.4935,125.4935,125.1709,125.3184,5800.0
2015-04-28 14:00:00,135.85,135.89,135.65,135.83,9100.0,125.217,125.2539,125.0327,125.1986,9100.0
2015-04-28 14:10:00,135.94,136.13,135.74,136.12,11300.0,125.3,125.4751,125.1156,125.4659,11300.0
2015-04-28 14:20:00,136.13,136.18,136.01,136.18,6600.0,125.4751,125.5212,125.3645,125.5212,6600.0
2015-04-28 14:30:00,136.12,136.17,135.97,136.15,6500.0,125.4659,125.512,125.3276,125.4935,6500.0
2015-04-28 14:40:00,136.2,136.35,136.19,136.29,4900.0,125.5396,125.6779,125.5304,125.6226,4900.0
2015-04-28 14:50:00,136.23,136.28,136.15,136.22,6600.0,125.5673,125.6133,125.4935,125.558,6600.0
2015-04-28 15:00:00,136.22,136.53,136.17,136.51,7200.0,125.558,125.8438,125.512,125.8253,7200.0
2015-04-28 15:10:00,136.54,136.78,136.38,136.46,28100.0,125.853,126.0742,125.7055,125.7793,28100.0
2015-04-28 15:20:00,136.48,136.55,136.24,136.33,17300.0,125.7977,125.8622,125.5765,125.6594,17300.0
2015-04-28 15:30:00,136.34,136.36,136.18,136.28,11800.0,125.6687,125.6871,125.5212,125.6133,11800.0
2015-04-28 15:40:00,136.26,136.37,136.05,136.1,32400.0,125.5949,125.6963,125.4013,125.4474,32400.0
2015-04-28 15:50:00,136.06,136.18,135.99,136.14,39300.0,125.4106,125.5212,125.346,125.4843,39300.0
2015-04-29 09:30:00,135.3,137.62,135.0,135.92,10400.0,124.7101,126.8485,124.4335,125.2815,10400.0
2015-04-29 09:40:00,135.97,136.06,135.65,135.73,10200.0,125.3276,125.4106,125.0327,125.1064,10200.0
2015-04-29 09:50:00,135.8,135.8,135.16,135.53,8700.0,125.1709,125.1709,124.581,124.922,8700.0
2015-04-29 10:00:00,135.56,135.67,135.19,135.19,24100.0,124.9497,125.0511,124.6087,124.6087,24100.0
2015-04-29 10:10:00,135.19,135.3,134.99,135.16,14500.0,124.6087,124.7101,124.4243,124.581,14500.0
2015-04-29 10:20:00,135.13,135.37,135.13,135.24,19300.0,124.5534,124.7746,124.5534,124.6547,19300.0
2015-04-29 10:30:00,135.28,135.9,135.22,135.88,19800.0,124.6916,125.2631,124.6363,125.2447,19800.0
2015-04-29 10:40:00,135.89,136.45,135.85,136.31,28400.0,125.2539,125.77,125.217,125.641,28400.0
2015-04-29 10:50:00,136.28,136.54,136.2,136.54,11000.0,125.6133,125.853,125.5396,125.853,11000.0
2015-04-29 11:00:00,136.5,136.82,136.5,136.74,13800.0,125.8161,126.1111,125.8161,126.0373,13800.0
2015-04-29 11:10:00,136.79,137.47,136.7,137.41,31300.0,126.0834,126.7102,126.0005,126.6549,31300.0
2015-04-29 11:20:00,137.39,137.6,137.34,137.51,12800.0,126.6365,126.83,126.5904,126.7471,12800.0
2015-04-29 11:30:00,137.47,137.56,137.3,137.56,10800.0,126.7102,126.7932,126.5535,126.7932,10800.0
2015-04-29 11:40:00,137.55,137.83,137.49,137.83,8600.0,126.7839,127.042,126.7286,127.042,8600.0
2015-04-29 11:50:00,137.86,138.01,137.66,137.91,17400.0,127.0697,127.2079,126.8853,127.1158,17400.0
2015-04-29 12:00:00,137.9,138.01,137.59,137.72,10400.0,127.1065,127.2079,126.8208,126.9406,10400.0
2015-04-29 12:10:00,137.72,137.76,137.1,137.12,12800.0,126.9406,126.9775,126.3692,126.3876,12800.0
2015-04-29 12:20:00,137.12,137.24,137.0,137.11,16400.0,126.3876,126.4982,126.277,126.3784,16400.0
2015-04-29 12:30:00,137.1,137.11,136.88,136.95,21500.0,126.3692,126.3784,126.1664,126.2309,21500.0
2015-04-29 12:40:00,136.97,137.3,136.97,137.3,8100.0,126.2493,126.5535,126.2493,126.5535,8100.0
2015-04-29 12:50:00,137.38,137.58,137.32,137.55,16200.0,126.6272,126.8116,126.5719,126.7839,16200.0
2015-04-29 13:00:00,137.53,137.53,137.15,137.49,8200.0,126.7655,126.7655,126.4153,126.7286,8200.0
2015-04-29 13:10:00,137.45,137.55,137.29,137.47,6600.0,126.6918,126.7839,126.5443,126.7102,6600.0
2015-04-29 13:20:00,137.45,137.49,137.23,137.24,6400.0,126.6918,126.7286,126.489,126.4982,6400.0
2015-04-29 13:30:00,137.2,137.36,137.19,137.36,4700.0,126.4613,126.6088,126.4521,126.6088,4700.0
2015-04-29 13:40:00,137.37,137.49,137.08,137.08,7100.0,126.618,126.7286,126.3507,126.3507,7100.0
2015-04-29 13:50:00,137.14,137.25,137.0,137.08,10900.0,126.406,126.5074,126.277,126.3507,10900.0
2015-04-29 14:00:00,137.12,137.35,136.9,136.9,24600.0,126.3876,126.5996,126.1848,126.1848,24600.0
2015-04-29 14:10:00,136.9,137.08,136.43,136.59,11100.0,126.1848,126.3507,125.7516,125.8991,11100.0
2015-04-29 14:20:00,136.62,136.78,136.53,136.73,11700.0,125.9267,126.0742,125.8438,126.0281,11700.0
2015-04-29 14:30:00,136.67,137.15,136.61,136.85,10900.0,125.9728,126.4153,125.9175,126.1387,10900.0
2015-04-29 14:40:00,136.94,137.54,136.94,137.47,6900.0,126.2217,126.7747,126.2217,126.7102,6900.0
2015-04-29 14:50:00,137.48,137.52,137.23,137.38,6900.0,126.7194,126.7563,126.489,126.6272,6900.0
2015-04-29 15:00:00,137.4,137.52,136.97,136.97,15600.0,126.6457,126.7563,126.2493,126.2493,15600.0
2015-04-29 15:10:00,136.97,137.0,136.53,136.6,12600.0,126.2493,126.277,125.8438,125.9083,12600.0
2015-04-29 15:20:00,136.62,136.66,136.49,136.54,13700.0,125.9267,125.9636,125.8069,125.853,13700.0
2015-04-29 15:30:00,136.53,136.68,136.36,136.58,18900.0,125.8438,125.982,125.6871,125.8899,18900.0
2015-04-29 15:40:00,136.58,136.58,136.33,136.34,35400.0,125.8899,125.8899,125.6594,125.6687,35400.0
2015-04-29 15:50:00,136.33,136.41,136.16,136.37,70000.0,125.6594,125.7332,125.5027,125.6963,70000.0
2015-04-30 09:30:00,137.6,144.49,137.6,143.88,69100.0,126.83,133.1807,126.83,132.6185,69100.0
2015-04-30 09:40:00,143.85,146.34,143.79,144.85,78600.0,132.5908,134.8859,132.5355,133.5126,78600.0
2015-04-30 09:50:00,144.74,145.3,142.76,142.76,80200.0,133.4112,133.9273,131.5862,131.5862,80200.0
2015-04-30 10:00:00,142.76,144.48,142.4,144.07,64200.0,131.5862,133.1715,131.2543,132.7936,64200.0
2015-04-30 10:10:00,144.41,145.14,143.91,144.47,40400.0,133.107,133.7799,132.6461,133.1623,40400.0
2015-04-30 10:20:00,144.38,144.45,142.86,142.86,33600.0,133.0794,133.1439,131.6783,131.6783,33600.0
2015-04-30 10:30:00,142.87,143.59,142.74,143.59,35500.0,131.6875,132.3512,131.5677,132.3512,35500.0
2015-04-30 10:40:00,143.52,144.34,143.52,143.97,23400.0,132.2867,133.0425,132.2867,132.7014,23400.0
2015-04-30 10:50:00,143.91,144.08,143.46,143.58,11500.0,132.6461,132.8028,132.2314,132.342,11500.0
2015-04-30 11:00:00,143.58,144.23,143.26,144.0,26700.0,132.342,132.9411,132.047,132.7291,26700.0
2015-04-30 11:10:00,144.01,144.18,143.78,144.0,57500.0,132.7383,132.895,132.5263,132.7291,57500.0
2015-04-30 11:20:00,143.96,144.04,143.85,144.01,58900.0,132.6922,132.766,132.5908,132.7383,58900.0
2015-04-30 11:30:00,144.01,145.47,144.01,144.51,42300.0,132.7383,134.084,132.7383,133.1992,42300.0
2015-04-30 11:40:00,144.53,144.53,142.92,142.92,85900.0,133.2176,133.2176,131.7336,131.7336,85900.0
2015-04-30 11:50:00,142.97,143.43,142.11,142.11,51400.0,131.7797,132.2037,130.987,130.987,51400.0
2015-04-30 12:00:00,142.01,142.38,141.76,141.79,30500.0,130.8949,131.2359,130.6644,130.6921,30500.0
2015-04-30 12:10:00,141.83,142.96,141.62,142.5,16100.0,130.7289,131.7705,130.5354,131.3465,16100.0
2015-04-30 12:20:00,142.8,142.95,141.74,142.65,12600.0,131.623,131.7613,130.646,131.4848,12600.0
2015-04-30 12:30:00,142.65,143.71,142.48,143.1,12600.0,131.4848,132.4618,131.3281,131.8995,12600.0
2015-04-30 12:40:00,143.09,143.11,142.59,142.8,10300.0,131.8903,131.9088,131.4295,131.623,10300.0
2015-04-30 12:50:00,142.76,142.81,142.11,142.28,10700.0,131.5862,131.6322,130.987,131.1437,10700.0
2015-04-30 13:00:00,142.31,142.53,142.04,142.28,8500.0,131.1714,131.3742,130.9225,131.1437,8500.0
2015-04-30 13:10:00,142.32,142.45,141.96,142.41,13200.0,131.1806,131.3004,130.8488,131.2636,13200.0
2015-04-30 13:20:00,142.42,142.52,142.08,142.51,20100.0,131.2728,131.3649,130.9594,131.3557,20100.0
2015-04-30 13:30:00,142.48,142.58,142.41,142.51,14300.0,131.3281,131.4202,131.2636,131.3557,14300.0
2015-04-30 13:40:00,142.53,144.55,142.46,144.41,20600.0,131.3742,133.2361,131.3096,133.107,20600.0
2015-04-30 13:50:00,144.28,144.79,143.27,143.37,35500.0,132.9872,133.4573,132.0562,132.1484,35500.0
2015-04-30 14:00:00,143.31,143.37,142.54,142.76,11800.0,132.0931,132.1484,131.3834,131.5862,11800.0
2015-04-30 14:10:00,142.76,143.43,142.38,143.03,21600.0,131.5862,132.2037,131.2359,131.835,21600.0
2015-04-30 14:20:00,143.03,143.42,142.53,142.56,23200.0,131.835,132.1945,131.3742,131.4018,23200.0
2015-04-30 14:30:00,142.46,142.94,142.09,142.9,54600.0,131.3096,131.7521,130.9686,131.7152,54600.0
2015-04-30 14:40:00,142.94,143.81,142.83,143.68,19000.0,131.7521,132.554,131.6507,132.4341,19000.0
2015-04-30 14:50:00,143.67,143.71,142.03,142.41,23400.0,132.4249,132.4618,130.9133,131.2636,23400.0
2015-04-30 15:00:00,142.37,142.76,142.02,142.27,74100.0,131.2267,131.5862,130.9041,131.1345,74100.0
2015-04-30 15:10:00,142.16,142.99,142.08,142.88,46600.0,131.0331,131.7982,130.9594,131.6968,46600.0
2015-04-30 15:20:00,142.93,143.23,142.9,143.15,42300.0,131.7428,132.0194,131.7152,131.9456,42300.0
2015-04-30 15:30:00,143.21,143.97,143.15,143.56,95800.0,132.0009,132.7014,131.9456,132.3235,95800.0
2015-04-30 15:40:00,143.53,143.59,142.97,143.11,73800.0,132.2959,132.3512,131.7797,131.9088,73800.0
2015-04-30 15:50:00,143.11,143.11,142.43,142.63,123400.0,131.9088,131.9088,131.282,131.4663,123400.0
2015-05-01 09:30:00,143.72,145.49,142.29,145.49,36400.0,132.471,134.1025,131.1529,134.1025,36400.0
2015-05-01 09:40:00,145.49,145.7,144.97,145.59,48700.0,134.1025,134.296,133.6232,134.1947,48700.0
2015-05-01 09:50:00,145.47,146.78,145.22,145.54,133100.0,134.084,135.2915,133.8536,134.1486,133100.0
2015-05-01 10:00:00,145.65,145.65,143.82,145.58,68300.0,134.25,134.25,132.5632,134.1854,68300.0
2015-05-01 10:10:00,145.56,146.42,145.31,146.27,47300.0,134.167,134.9597,133.9366,134.8214,47300.0
2015-05-01 10:20:00,146.43,147.22,146.36,146.63,99700.0,134.9689,135.6971,134.9044,135.1533,99700.0
2015-05-01 10:30:00,146.62,147.45,146.55,146.59,50700.0,135.144,135.9091,135.0795,135.1164,50700.0
2015-05-01 10:40:00,146.5,146.75,145.54,146.44,33100.0,135.0334,135.2639,134.1486,134.9781,33100.0
2015-05-01 10:50:00,146.5,147.65,146.43,147.54,46200.0,135.0334,136.0934,134.9689,135.992,46200.0
2015-05-01 11:00:00,147.56,148.35,147.5,147.63,45600.0,136.0105,136.7386,135.9552,136.075,45600.0
2015-05-01 11:10:00,147.64,147.97,147.59,147.7,22500.0,136.0842,136.3884,136.0381,136.1395,22500.0
2015-05-01 11:20:00,147.75,148.13,147.75,147.8,20600.0,136.1856,136.5358,136.1856,136.2317,20600.0
2015-05-01 11:30:00,147.84,148.11,147.82,148.1,27700.0,136.2685,136.5174,136.2501,136.5082,27700.0
2015-05-01 11:40:00,148.11,148.12,147.76,147.76,22200.0,136.5174,136.5266,136.1948,136.1948,22200.0
2015-05-01 11:50:00,147.74,148.22,147.72,148.02,25300.0,136.1764,136.6188,136.1579,136.4345,25300.0
2015-05-01 12:00:00,148.03,148.04,147.67,147.67,35100.0,136.4437,136.4529,136.1118,136.1118,35100.0
2015-05-01 12:10:00,147.67,147.8,147.58,147.73,15600.0,136.1118,136.2317,136.0289,136.1672,15600.0
2015-05-01 12:20:00,147.69,147.78,147.52,147.71,18800.0,136.1303,136.2132,135.9736,136.1487,18800.0
2015-05-01 12:30:00,147.7,147.73,147.5,147.52,25000.0,136.1395,136.1672,135.9552,135.9736,25000.0
2015-05-01 12:40:00,147.52,147.63,147.47,147.59,15900.0,135.9736,136.075,135.9275,136.0381,15900.0
2015-05-01 12:50:00,147.59,147.99,147.56,147.99,17500.0,136.0381,136.4068,136.0105,136.4068,17500.0
2015-05-01 13:00:00,147.91,148.09,147.87,147.97,12100.0,136.3331,136.499,136.2962,136.3884,12100.0
2015-05-01 13:10:00,147.97,148.22,147.94,148.11,15400.0,136.3884,136.6188,136.3607,136.5174,15400.0
2015-05-01 13:20:00,148.11,148.11,147.69,147.87,22000.0,136.5174,136.5174,136.1303,136.2962,22000.0
2015-05-01 13:30:00,147.93,148.29,147.72,148.29,16100.0,136.3515,136.6833,136.1579,136.6833,16100.0
2015-05-01 13:40:00,148.28,148.41,147.96,148.24,18500.0,136.6741,136.7939,136.3792,136.6372,18500.0
2015-05-01 13:50:00,148.24,148.79,148.24,148.53,17800.0,136.6372,137.1442,136.6372,136.9045,17800.0
2015-05-01 14:00:00,148.56,148.76,148.39,148.64,15200.0,136.9322,137.1165,136.7755,137.0059,15200.0
2015-05-01 14:10:00,148.63,148.93,148.51,148.88,12500.0,136.9967,137.2732,136.8861,137.2271,12500.0
2015-05-01 14:20:00,148.9,148.93,148.62,148.82,27500.0,137.2456,137.2732,136.9875,137.1718,27500.0
2015-05-01 14:30:00,148.82,149.07,148.75,148.99,38700.0,137.1718,137.4023,137.1073,137.3285,38700.0
2015-05-01 14:40:00,149.0,149.27,148.85,148.98,26100.0,137.3378,137.5866,137.1995,137.3193,26100.0
2015-05-01 14:50:00,148.98,149.0,148.23,148.35,48900.0,137.3193,137.3378,136.628,136.7386,48900.0
2015-05-01 15:00:00,148.34,148.35,147.58,147.75,48600.0,136.7294,136.7386,136.0289,136.1856,48600.0
2015-05-01 15:10:00,147.75,147.92,147.75,147.78,17800.0,136.1856,136.3423,136.1856,136.2132,17800.0
2015-05-01 15:20:00,147.75,147.77,147.02,147.14,27700.0,136.1856,136.204,135.5127,135.6233,27700.0
2015-05-01 15:30:00,147.18,147.55,147.18,147.51,29200.0,135.6602,136.0012,135.6602,135.9644,29200.0
2015-05-01 15:40:00,147.51,147.56,147.1,147.15,41700.0,135.9644,136.0105,135.5865,135.6325,41700.0
2015-05-01 15:50:00,147.15,147.9,147.15,147.9,99200.0,135.6325,136.3238,135.6325,136.3238,99200.0
2015-05-04 09:30:00,148.1,149.0,148.02,148.49,27100.0,136.5082,137.3378,136.4345,136.8677,27100.0
2015-05-04 09:40:00,148.29,149.35,148.29,148.85,17800.0,136.6833,137.6604,136.6833,137.1995,17800.0
2015-05-04 09:50:00,148.77,149.7,148.76,149.63,16700.0,137.1258,137.983,137.1165,137.9184,16700.0
2015-05-04 10:00:00,149.84,150.0,149.57,149.61,19800.0,138.112,138.2595,137.8631,137.9,19800.0
2015-05-04 10:10:00,149.59,149.6,149.19,149.52,19400.0,137.8816,137.8908,137.5129,137.817,19400.0
2015-05-04 10:20:00,149.49,149.83,149.22,149.22,12200.0,137.7894,138.1028,137.5405,137.5405,12200.0
2015-05-04 10:30:00,149.22,149.69,149.18,149.19,27100.0,137.5405,137.9737,137.5037,137.5129,27100.0
2015-05-04 10:40:00,149.15,149.62,149.04,149.29,50000.0,137.476,137.9092,137.3746,137.6051,50000.0
2015-05-04 10:50:00,149.26,149.29,148.8,148.8,25500.0,137.5774,137.6051,137.1534,137.1534,25500.0
2015-05-04 11:00:00,148.82,149.5,148.8,149.34,13400.0,137.1718,137.7986,137.1534,137.6511,13400.0
2015-05-04 11:10:00,149.33,149.93,149.29,149.87,19200.0,137.6419,138.195,137.6051,138.1397,19200.0
2015-05-04 11:20:00,149.85,150.39,149.85,149.99,14600.0,138.1212,138.619,138.1212,138.2503,14600.0
2015-05-04 11:30:00,149.92,150.18,149.66,149.71,9400.0,138.1857,138.4254,137.9461,137.9922,9400.0
2015-05-04 11:40:00,149.67,149.67,149.44,149.47,6800.0,137.9553,137.9553,137.7433,137.771,6800.0
2015-05-04 11:50:00,149.5,149.79,149.12,149.55,15500.0,137.7986,138.0659,137.4484,137.8447,15500.0
2015-05-04 12:00:00,149.36,149.61,149.22,149.33,9500.0,137.6696,137.9,137.5405,137.6419,9500.0
2015-05-04 12:10:00,149.29,149.49,149.11,149.37,11100.0,137.6051,137.7894,137.4391,137.6788,11100.0
2015-05-04 12:20:00,149.37,149.83,149.11,149.83,15000.0,137.6788,138.1028,137.4391,138.1028,15000.0
2015-05-04 12:30:00,149.86,149.96,149.57,149.65,6100.0,138.1304,138.2226,137.8631,137.9369,6100.0
2015-05-04 12:40:00,149.65,149.69,149.02,149.12,10100.0,137.9369,137.9737,137.3562,137.4484,10100.0
2015-05-04 12:50:00,149.12,149.41,149.05,149.25,6700.0,137.4484,137.7157,137.3838,137.5682,6700.0
2015-05-04 13:00:00,149.25,149.48,149.19,149.22,4700.0,137.5682,137.7802,137.5129,137.5405,4700.0
2015-05-04 13:10:00,149.17,149.63,149.15,149.59,14100.0,137.4944,137.9184,137.476,137.8816,14100.0
2015-05-04 13:20:00,149.54,149.75,149.48,149.75,7400.0,137.8355,138.029,137.7802,138.029,7400.0
2015-05-04 13:30:00,149.75,149.91,149.57,149.88,7100.0,138.029,138.1765,137.8631,138.1489,7100.0
2015-05-04 13:40:00,149.88,150.03,149.68,149.77,7100.0,138.1489,138.2871,137.9645,138.0475,7100.0
2015-05-04 13:50:00,149.78,149.84,149.58,149.79,15700.0,138.0567,138.112,137.8724,138.0659,15700.0
2015-05-04 14:00:00,149.74,149.74,149.26,149.62,8500.0,138.0198,138.0198,137.5774,137.9092,8500.0
2015-05-04 14:10:00,149.64,149.73,149.5,149.56,4100.0,137.9277,138.0106,137.7986,137.8539,4100.0
2015-05-04 14:20:00,149.66,149.85,149.52,149.82,18400.0,137.9461,138.1212,137.817,138.0936,18400.0
2015-05-04 14:30:00,149.84,149.84,149.65,149.66,7700.0,138.112,138.112,137.9369,137.9461,7700.0
2015-05-04 14:40:00,149.67,149.72,149.5,149.63,12700.0,137.9553,138.0014,137.7986,137.9184,12700.0
2015-05-04 14:50:00,149.63,149.69,149.44,149.45,5100.0,137.9184,137.9737,137.7433,137.7525,5100.0
2015-05-04 15:00:00,149.44,149.45,149.06,149.34,11700.0,137.7433,137.7525,137.3931,137.6511,11700.0
2015-05-04 15:10:00,149.34,149.34,148.84,148.88,18800.0,137.6511,137.6511,137.1903,137.2271,18800.0
2015-05-04 15:20:00,148.86,149.03,148.7,148.74,18500.0,137.2087,137.3654,137.0612,137.0981,18500.0
2015-05-04 15:30:00,148.68,148.84,148.53,148.53,31600.0,137.0428,137.1903,136.9045,136.9045,31600.0
2015-05-04 15:40:00,148.52,148.64,148.42,148.49,31800.0,136.8953,137.0059,136.8031,136.8677,31800.0
2015-05-04 15:50:00,148.5,148.58,148.3,148.4,66700.0,136.8769,136.9506,136.6925,136.7847,66700.0
2015-05-05 09:30:00,148.12,148.13,147.48,147.87,19300.0,136.5266,136.5358,135.9367,136.2962,19300.0
2015-05-05 09:40:00,147.88,148.41,147.88,147.99,19200.0,136.3054,136.7939,136.3054,136.4068,19200.0
2015-05-05 09:50:00,148.0,148.22,147.91,148.0,35300.0,136.416,136.6188,136.3331,136.416,35300.0
2015-05-05 10:00:00,147.96,148.29,147.8,148.29,47200.0,136.3792,136.6833,136.2317,136.6833,47200.0
2015-05-05 10:10:00,148.34,148.34,147.98,148.21,8900.0,136.7294,136.7294,136.3976,136.6096,8900.0
2015-05-05 10:20:00,148.28,149.1,148.14,149.0,11200.0,136.6741,137.4299,136.5451,137.3378,11200.0
2015-05-05 10:30:00,148.92,149.0,148.09,148.54,12000.0,137.264,137.3378,136.499,136.9138,12000.0
2015-05-05 10:40:00,148.44,148.55,148.13,148.29,10400.0,136.8216,136.923,136.5358,136.6833,10400.0
2015-05-05 10:50:00,148.34,148.42,147.99,148.04,9500.0,136.7294,136.8031,136.4068,136.4529,9500.0
2015-05-05 11:00:00,148.03,148.22,147.86,148.08,26100.0,136.4437,136.6188,136.287,136.4898,26100.0
2015-05-05 11:10:00,148.16,148.29,147.96,147.96,3200.0,136.5635,136.6833,136.3792,136.3792,3200.0
2015-05-05 11:20:00,148.0,148.52,147.96,148.23,13900.0,136.416,136.8953,136.3792,136.628,13900.0
2015-05-05 11:30:00,148.16,148.24,147.97,148.07,19800.0,136.5635,136.6372,136.3884,136.4805,19800.0
2015-05-05 11:40:00,147.98,148.18,147.97,148.11,9600.0,136.3976,136.5819,136.3884,136.5174,9600.0
2015-05-05 11:50:00,148.05,148.11,147.82,148.04,8500.0,136.4621,136.5174,136.2501,136.4529,8500.0
2015-05-05 12:00:00,148.05,148.17,147.98,148.15,10800.0,136.4621,136.5727,136.3976,136.5543,10800.0
2015-05-05 12:10:00,148.08,148.19,148.07,148.19,3500.0,136.4898,136.5911,136.4805,136.5911,3500.0
2015-05-05 12:20:00,148.18,148.18,147.94,148.14,12600.0,136.5819,136.5819,136.3607,136.5451,12600.0
2015-05-05 12:30:00,148.11,148.29,148.0,148.0,9900.0,136.5174,136.6833,136.416,136.416,9900.0
2015-05-05 12:40:00,148.0,148.17,147.97,148.08,27700.0,136.416,136.5727,136.3884,136.4898,27700.0
2015-05-05 12:50:00,148.03,148.09,147.94,147.98,11000.0,136.4437,136.499,136.3607,136.3976,11000.0
2015-05-05 13:00:00,148.02,148.19,147.99,147.99,6400.0,136.4345,136.5911,136.4068,136.4068,6400.0
2015-05-05 13:10:00,148.03,148.04,147.86,148.0,20900.0,136.4437,136.4529,136.287,136.416,20900.0
2015-05-05 13:20:00,147.92,148.22,147.88,148.14,12100.0,136.3423,136.6188,136.3054,136.5451,12100.0
2015-05-05 13:30:00,148.12,148.14,148.0,148.1,4400.0,136.5266,136.5451,136.416,136.5082,4400.0
2015-05-05 13:40:00,148.04,148.09,147.7,147.92,11900.0,136.4529,136.499,136.1395,136.3423,11900.0
2015-05-05 13:50:00,147.95,148.08,147.84,148.01,8800.0,136.3699,136.4898,136.2685,136.4252,8800.0
2015-05-05 14:00:00,147.99,147.99,147.43,147.55,11400.0,136.4068,136.4068,135.8906,136.0012,11400.0
2015-05-05 14:10:00,147.56,147.65,147.35,147.65,10200.0,136.0105,136.0934,135.8169,136.0934,10200.0
2015-05-05 14:20:00,147.56,147.75,147.47,147.73,16200.0,136.0105,136.1856,135.9275,136.1672,16200.0
2015-05-05 14:30:00,147.7,147.78,147.59,147.59,11800.0,136.1395,136.2132,136.0381,136.0381,11800.0
2015-05-05 14:40:00,147.58,147.58,147.23,147.23,12400.0,136.0289,136.0289,135.7063,135.7063,12400.0
2015-05-05 14:50:00,147.2,147.2,146.77,146.77,13000.0,135.6786,135.6786,135.2823,135.2823,13000.0
2015-05-05 15:00:00,146.77,146.78,146.61,146.61,21400.0,135.2823,135.2915,135.1348,135.1348,21400.0
2015-05-05 15:10:00,146.65,146.86,146.56,146.76,9000.0,135.1717,135.3652,135.0887,135.2731,9000.0
2015-05-05 15:20:00,146.73,147.03,146.66,147.03,8700.0,135.2454,135.5219,135.1809,135.5219,8700.0
2015-05-05 15:30:00,147.03,147.34,146.82,147.23,24900.0,135.5219,135.8077,135.3284,135.7063,24900.0
2015-05-05 15:40:00,147.25,147.32,146.99,147.19,34500.0,135.7247,135.7892,135.4851,135.6694,34500.0
2015-05-05 15:50:00,147.17,147.18,146.87,146.9,37000.0,135.651,135.6602,135.3745,135.4021,37000.0
2015-05-06 09:30:00,147.23,148.06,146.21,146.21,12400.0,135.7063,136.4713,134.7661,134.7661,12400.0
2015-05-06 09:40:00,146.25,146.35,145.51,146.3,13100.0,134.803,134.8952,134.1209,134.8491,13100.0
2015-05-06 09:50:00,146.04,146.33,145.38,146.27,32500.0,134.6094,134.8767,134.0011,134.8214,32500.0
2015-05-06 10:00:00,146.47,146.88,146.43,146.7,19200.0,135.0058,135.3837,134.9689,135.2178,19200.0
2015-05-06 10:10:00,146.65,147.21,146.52,147.21,23200.0,135.1717,135.6879,135.0519,135.6879,23200.0
2015-05-06 10:20:00,147.21,148.26,147.21,148.26,15600.0,135.6879,136.6557,135.6879,136.6557,15600.0
2015-05-06 10:30:00,148.21,148.72,148.16,148.72,23900.0,136.6096,137.0797,136.5635,137.0797,23900.0
2015-05-06 10:40:00,148.74,149.53,148.74,149.36,26600.0,137.0981,137.8263,137.0981,137.6696,26600.0
2015-05-06 10:50:00,149.31,150.13,149.28,150.0,28400.0,137.6235,138.3793,137.5958,138.2595,28400.0
2015-05-06 11:00:00,149.93,149.99,149.11,149.25,16800.0,138.195,138.2503,137.4391,137.5682,16800.0
2015-05-06 11:10:00,149.16,149.2,148.24,148.24,14400.0,137.4852,137.5221,136.6372,136.6372,14400.0
2015-05-06 11:20:00,148.2,148.21,147.76,148.08,24600.0,136.6004,136.6096,136.1948,136.4898,24600.0
2015-05-06 11:30:00,148.11,148.43,148.1,148.26,13600.0,136.5174,136.8124,136.5082,136.6557,13600.0
2015-05-06 11:40:00,148.31,149.25,148.3,148.97,18700.0,136.7018,137.5682,136.6925,137.3101,18700.0
2015-05-06 11:50:00,148.76,149.09,148.36,148.4,11200.0,137.1165,137.4207,136.7478,136.7847,11200.0
2015-05-06 12:00:00,148.58,149.26,148.56,149.25,19300.0,136.9506,137.5774,136.9322,137.5682,19300.0
2015-05-06 12:10:00,149.2,150.11,149.15,150.11,19700.0,137.5221,138.3609,137.476,138.3609,19700.0
2015-05-06 12:20:00,150.1,150.62,149.99,150.18,25500.0,138.3517,138.831,138.2503,138.4254,25500.0
2015-05-06 12:30:00,150.15,150.51,149.98,150.18,16500.0,138.3977,138.7296,138.241,138.4254,16500.0
2015-05-06 12:40:00,150.16,150.17,149.79,150.12,44300.0,138.407,138.4162,138.0659,138.3701,44300.0
2015-05-06 12:50:00,150.14,150.28,149.44,149.45,49200.0,138.3885,138.5176,137.7433,137.7525,49200.0
2015-05-06 13:00:00,149.5,149.62,149.23,149.43,17900.0,137.7986,137.9092,137.5497,137.7341,17900.0
2015-05-06 13:10:00,149.43,149.58,149.25,149.46,15900.0,137.7341,137.8724,137.5682,137.7617,15900.0
2015-05-06 13:20:00,149.47,149.56,149.07,149.32,14800.0,137.771,137.8539,137.4023,137.6327,14800.0
2015-05-06 13:30:00,149.36,149.4,148.87,149.01,14700.0,137.6696,137.7064,137.2179,137.347,14700.0
2015-05-06 13:40:00,149.02,149.03,148.58,148.89,22400.0,137.3562,137.3654,136.9506,137.2364,22400.0
2015-05-06 13:50:00,148.88,148.95,148.64,148.94,8200.0,137.2271,137.2917,137.0059,137.2824,8200.0
2015-05-06 14:00:00,148.93,149.23,148.92,148.99,11300.0,137.2732,137.5497,137.264,137.3285,11300.0
2015-05-06 14:10:00,149.01,149.05,148.68,149.0,13400.0,137.347,137.3838,137.0428,137.3378,13400.0
2015-05-06 14:20:00,148.99,149.0,148.68,148.84,20600.0,137.3285,137.3378,137.0428,137.1903,20600.0
2015-05-06 14:30:00,148.79,148.88,148.49,148.79,49700.0,137.1442,137.2271,136.8677,137.1442,49700.0
2015-05-06 14:40:00,148.79,148.9,148.74,148.8,24700.0,137.1442,137.2456,137.0981,137.1534,24700.0
2015-05-06 14:50:00,148.78,149.04,148.75,149.04,13200.0,137.135,137.3746,137.1073,137.3746,13200.0
2015-05-06 15:00:00,149.03,149.45,148.98,149.12,19200.0,137.3654,137.7525,137.3193,137.4484,19200.0
2015-05-06 15:10:00,149.13,149.13,148.53,148.55,21500.0,137.4576,137.4576,136.9045,136.923,21500.0
2015-05-06 15:20:00,148.5,148.91,148.46,148.62,27700.0,136.8769,137.2548,136.84,136.9875,27700.0
2015-05-06 15:30:00,148.66,148.98,148.51,148.87,20400.0,137.0244,137.3193,136.8861,137.2179,20400.0
2015-05-06 15:40:00,148.81,148.87,148.6,148.76,38400.0,137.1626,137.2179,136.9691,137.1165,38400.0
2015-05-06 15:50:00,148.75,149.12,148.69,149.1,60700.0,137.1073,137.4484,137.052,137.4299,60700.0
2015-05-07 09:30:00,148.64,149.75,147.64,148.55,16800.0,137.0059,138.029,136.0842,136.923,16800.0
2015-05-07 09:40:00,148.46,149.36,148.0,149.3,61000.0,136.84,137.6696,136.416,137.6143,61000.0
2015-05-07 09:50:00,149.23,149.37,148.57,149.07,23500.0,137.5497,137.6788,136.9414,137.4023,23500.0
2015-05-07 10:00:00,149.08,149.24,148.54,149.2,17600.0,137.4115,137.559,136.9138,137.5221,17600.0
2015-05-07 10:10:00,149.13,149.45,148.99,149.45,13600.0,137.4576,137.7525,137.3285,137.7525,13600.0
2015-05-07 10:20:00,149.46,149.65,149.2,149.55,8200.0,137.7617,137.9369,137.5221,137.8447,8200.0
2015-05-07 10:30:00,149.44,149.74,148.95,149.24,37300.0,137.7433,138.0198,137.2917,137.559,37300.0
2015-05-07 10:40:00,149.27,149.89,149.27,149.77,12500.0,137.5866,138.1581,137.5866,138.0475,12500.0
2015-05-07 10:50:00,149.67,150.22,149.67,150.19,16200.0,137.9553,138.4623,137.9553,138.4346,16200.0
2015-05-07 11:00:00,150.11,150.57,150.11,150.49,27000.0,138.3609,138.7849,138.3609,138.7111,27000.0
2015-05-07 11:10:00,150.44,150.77,150.39,150.77,15500.0,138.665,138.9692,138.619,138.9692,15500.0
2015-05-07 11:20:00,150.73,150.81,150.62,150.63,10100.0,138.9323,139.0061,138.831,138.8402,10100.0
2015-05-07 11:30:00,150.61,150.67,150.31,150.45,26900.0,138.8217,138.877,138.5452,138.6743,26900.0
2015-05-07 11:40:00,150.46,150.71,150.46,150.47,13100.0,138.6835,138.9139,138.6835,138.6927,13100.0
2015-05-07 11:50:00,150.5,150.5,150.43,150.44,25000.0,138.7203,138.7203,138.6558,138.665,25000.0
2015-05-07 12:00:00,150.44,150.47,150.23,150.4,33900.0,138.665,138.6927,138.4715,138.6282,33900.0
2015-05-07 12:10:00,150.4,150.74,150.34,150.74,26900.0,138.6282,138.9416,138.5729,138.9416,26900.0
2015-05-07 12:20:00,150.71,150.74,150.62,150.63,23900.0,138.9139,138.9416,138.831,138.8402,23900.0
2015-05-07 12:30:00,150.71,150.74,150.6,150.6,10500.0,138.9139,138.9416,138.8125,138.8125,10500.0
2015-05-07 12:40:00,150.7,150.73,150.6,150.6,6000.0,138.9047,138.9323,138.8125,138.8125,6000.0
2015-05-07 12:50:00,150.64,150.74,150.61,150.7,11700.0,138.8494,138.9416,138.8217,138.9047,11700.0
2015-05-07 13:00:00,150.7,150.74,150.52,150.62,25700.0,138.9047,138.9416,138.7388,138.831,25700.0
2015-05-07 13:10:00,150.58,150.74,150.58,150.61,8700.0,138.7941,138.9416,138.7941,138.8217,8700.0
2015-05-07 13:20:00,150.66,150.74,150.52,150.62,16400.0,138.8678,138.9416,138.7388,138.831,16400.0
2015-05-07 13:30:00,150.69,150.71,150.54,150.6,19900.0,138.8955,138.9139,138.7572,138.8125,19900.0
2015-05-07 13:40:00,150.59,150.65,150.5,150.57,19400.0,138.8033,138.8586,138.7203,138.7849,19400.0
2015-05-07 13:50:00,150.6,150.69,150.55,150.68,12900.0,138.8125,138.8955,138.7664,138.8863,12900.0
2015-05-07 14:00:00,150.65,150.75,150.6,150.74,16000.0,138.8586,138.9508,138.8125,138.9416,16000.0
2015-05-07 14:10:00,150.71,150.99,150.6,150.86,15700.0,138.9139,139.172,138.8125,139.0522,15700.0
2015-05-07 14:20:00,150.88,150.88,150.52,150.71,16100.0,139.0706,139.0706,138.7388,138.9139,16100.0
2015-05-07 14:30:00,150.69,150.75,150.55,150.63,9400.0,138.8955,138.9508,138.7664,138.8402,9400.0
2015-05-07 14:40:00,150.64,150.71,150.27,150.27,7000.0,138.8494,138.9139,138.5083,138.5083,7000.0
2015-05-07 14:50:00,150.38,150.5,150.37,150.5,5700.0,138.6097,138.7203,138.6005,138.7203,5700.0
2015-05-07 15:00:00,150.48,150.5,150.27,150.45,13500.0,138.7019,138.7203,138.5083,138.6743,13500.0
2015-05-07 15:10:00,150.44,150.77,150.44,150.77,62700.0,138.665,138.9692,138.665,138.9692,62700.0
2015-05-07 15:20:00,150.78,150.78,150.59,150.73,20700.0,138.9784,138.9784,138.8033,138.9323,20700.0
2015-05-07 15:30:00,150.73,150.85,150.61,150.61,31200.0,138.9323,139.043,138.8217,138.8217,31200.0
2015-05-07 15:40:00,150.63,150.73,150.39,150.66,42000.0,138.8402,138.9323,138.619,138.8678,42000.0
2015-05-07 15:50:00,150.66,150.74,150.56,150.6,66900.0,138.8678,138.9416,138.7756,138.8125,66900.0
2015-05-08 09:30:00,153.0,154.04,151.86,152.56,40700.0,141.0247,141.9833,139.9739,140.6191,40700.0
2015-05-08 09:40:00,152.78,154.62,152.78,154.16,53500.0,140.8219,142.5179,140.8219,142.0939,53500.0
2015-05-08 09:50:00,154.0,154.1,153.11,153.78,33900.0,141.9464,142.0386,141.1261,141.7436,33900.0
2015-05-08 10:00:00,153.85,154.02,153.72,153.92,32100.0,141.8081,141.9648,141.6883,141.8727,32100.0
2015-05-08 10:10:00,153.89,154.04,153.85,153.99,34800.0,141.845,141.9833,141.8081,141.9372,34800.0
2015-05-08 10:20:00,153.97,154.04,153.87,154.04,38400.0,141.9187,141.9833,141.8266,141.9833,38400.0
2015-05-08 10:30:00,154.04,154.75,154.01,154.64,26800.0,141.9833,142.6377,141.9556,142.5363,26800.0
2015-05-08 10:40:00,154.64,155.05,154.33,154.33,34200.0,142.5363,142.9142,142.2506,142.2506,34200.0
2015-05-08 10:50:00,154.33,155.01,154.32,155.01,27400.0,142.2506,142.8773,142.2414,142.8773,27400.0
2015-05-08 11:00:00,154.98,155.17,154.67,154.86,49700.0,142.8497,143.0248,142.564,142.7391,49700.0
2015-05-08 11:10:00,154.88,155.12,154.78,154.89,25500.0,142.7575,142.9787,142.6653,142.7667,25500.0
2015-05-08 11:20:00,154.95,155.06,154.78,154.95,27700.0,142.822,142.9234,142.6653,142.822,27700.0
2015-05-08 11:30:00,154.95,155.09,154.76,154.96,17000.0,142.822,142.9511,142.6469,142.8313,17000.0
2015-05-08 11:40:00,154.84,155.04,154.64,154.95,20300.0,142.7207,142.905,142.5363,142.822,20300.0
2015-05-08 11:50:00,154.94,155.02,154.67,154.87,12800.0,142.8128,142.8866,142.564,142.7483,12800.0
2015-05-08 12:00:00,154.9,155.01,154.78,154.95,23600.0,142.776,142.8773,142.6653,142.822,23600.0
2015-05-08 12:10:00,154.94,155.02,154.85,154.89,9000.0,142.8128,142.8866,142.7299,142.7667,9000.0
2015-05-08 12:20:00,154.92,155.02,154.82,154.95,17000.0,142.7944,142.8866,142.7022,142.822,17000.0
2015-05-08 12:30:00,154.85,154.98,154.79,154.93,28400.0,142.7299,142.8497,142.6746,142.8036,28400.0
2015-05-08 12:40:00,154.91,155.02,154.81,154.89,19500.0,142.7852,142.8866,142.693,142.7667,19500.0
2015-05-08 12:50:00,154.88,155.44,154.82,155.28,38200.0,142.7575,143.2737,142.7022,143.1262,38200.0
2015-05-08 13:00:00,155.24,155.44,155.24,155.33,6700.0,143.0893,143.2737,143.0893,143.1723,6700.0
2015-05-08 13:10:00,155.24,155.8,155.16,155.59,20700.0,143.0893,143.6055,143.0156,143.4119,20700.0
2015-05-08 13:20:00,155.59,155.59,155.38,155.47,10800.0,143.4119,143.4119,143.2184,143.3013,10800.0
2015-05-08 13:30:00,155.44,155.44,155.14,155.17,6300.0,143.2737,143.2737,142.9972,143.0248,6300.0
2015-05-08 13:40:00,155.1,155.21,154.97,155.16,12700.0,142.9603,143.0617,142.8405,143.0156,12700.0
2015-05-08 13:50:00,155.19,155.4,155.19,155.3,10100.0,143.0433,143.2368,143.0433,143.1446,10100.0
2015-05-08 14:00:00,155.26,155.41,155.24,155.33,8800.0,143.1078,143.246,143.0893,143.1723,8800.0
2015-05-08 14:10:00,155.31,155.42,155.27,155.31,5800.0,143.1539,143.2553,143.117,143.1539,5800.0
2015-05-08 14:20:00,155.27,155.36,155.21,155.26,18200.0,143.117,143.2,143.0617,143.1078,18200.0
2015-05-08 14:30:00,155.28,155.3,155.02,155.21,29500.0,143.1262,143.1446,142.8866,143.0617,29500.0
2015-05-08 14:40:00,155.22,155.26,155.1,155.12,7000.0,143.0709,143.1078,142.9603,142.9787,7000.0
2015-05-08 14:50:00,155.12,155.17,154.82,154.89,17200.0,142.9787,143.0248,142.7022,142.7667,17200.0
2015-05-08 15:00:00,154.89,155.02,154.8,154.88,10200.0,142.7667,142.8866,142.6838,142.7575,10200.0
2015-05-08 15:10:00,154.88,155.08,154.87,154.98,20900.0,142.7575,142.9419,142.7483,142.8497,20900.0
2015-05-08 15:20:00,154.91,155.03,154.78,155.03,27200.0,142.7852,142.8958,142.6653,142.8958,27200.0
2015-05-08 15:30:00,155.02,155.25,154.98,155.07,16900.0,142.8866,143.0986,142.8497,142.9327,16900.0
2015-05-08 15:40:00,155.09,155.15,155.03,155.1,33700.0,142.9511,143.0064,142.8958,142.9603,33700.0
2015-05-08 15:50:00,155.1,155.16,154.86,154.86,90300.0,142.9603,143.0156,142.7391,142.7391,90300.0
2015-05-11 09:30:00,154.32,154.91,152.83,154.19,22000.0,142.2414,142.7852,140.868,142.1215,22000.0
2015-05-11 09:40:00,154.19,154.22,153.39,153.94,28200.0,142.1215,142.1492,141.3841,141.8911,28200.0
2015-05-11 09:50:00,153.85,154.73,153.85,154.73,12800.0,141.8081,142.6193,141.8081,142.6193,12800.0
2015-05-11 10:00:00,154.71,154.72,154.27,154.27,23000.0,142.6008,142.61,142.1953,142.1953,23000.0
2015-05-11 10:10:00,154.27,154.4,153.64,153.64,34000.0,142.1953,142.3151,141.6146,141.6146,34000.0
2015-05-11 10:20:00,153.63,153.74,153.09,153.3,9900.0,141.6054,141.7067,141.1076,141.3012,9900.0
2015-05-11 10:30:00,153.2,153.31,152.96,153.0,27500.0,141.209,141.3104,140.9878,141.0247,27500.0
2015-05-11 10:40:00,152.99,153.66,152.9,153.62,15900.0,141.0155,141.633,140.9325,141.5961,15900.0
2015-05-11 10:50:00,153.61,153.78,153.46,153.59,12800.0,141.5869,141.7436,141.4487,141.5685,12800.0
2015-05-11 11:00:00,153.45,153.61,153.27,153.6,10900.0,141.4394,141.5869,141.2735,141.5777,10900.0
2015-05-11 11:10:00,153.65,153.82,153.56,153.82,10300.0,141.6238,141.7805,141.5408,141.7805,10300.0
2015-05-11 11:20:00,153.74,154.0,153.62,153.62,7500.0,141.7067,141.9464,141.5961,141.5961,7500.0
2015-05-11 11:30:00,153.59,153.67,153.4,153.45,9100.0,141.5685,141.6422,141.3934,141.4394,9100.0
2015-05-11 11:40:00,153.45,153.92,153.43,153.92,13900.0,141.4394,141.8727,141.421,141.8727,13900.0
2015-05-11 11:50:00,153.95,154.2,153.9,153.92,11400.0,141.9003,142.1307,141.8542,141.8727,11400.0
2015-05-11 12:00:00,153.92,154.02,153.55,153.6,8900.0,141.8727,141.9648,141.5316,141.5777,8900.0
2015-05-11 12:10:00,153.59,153.81,153.48,153.5,4200.0,141.5685,141.7713,141.4671,141.4855,4200.0
2015-05-11 12:20:00,153.45,153.63,153.4,153.56,5900.0,141.4394,141.6054,141.3934,141.5408,5900.0
2015-05-11 12:30:00,153.56,154.05,153.56,154.05,4400.0,141.5408,141.9925,141.5408,141.9925,4400.0
2015-05-11 12:40:00,153.96,153.98,153.65,153.78,12400.0,141.9095,141.928,141.6238,141.7436,12400.0
2015-05-11 12:50:00,153.82,154.05,153.74,153.94,6200.0,141.7805,141.9925,141.7067,141.8911,6200.0
2015-05-11 13:00:00,153.95,154.38,153.95,154.38,5500.0,141.9003,142.2967,141.9003,142.2967,5500.0
2015-05-11 13:10:00,154.38,154.75,154.38,154.75,3700.0,142.2967,142.6377,142.2967,142.6377,3700.0
2015-05-11 13:20:00,154.76,155.15,154.72,154.98,7600.0,142.6469,143.0064,142.61,142.8497,7600.0
2015-05-11 13:30:00,154.94,154.94,154.53,154.57,6500.0,142.8128,142.8128,142.4349,142.4718,6500.0
2015-05-11 13:40:00,154.63,154.63,154.3,154.44,5300.0,142.5271,142.5271,142.2229,142.352,5300.0
2015-05-11 13:50:00,154.29,154.34,153.88,153.92,13900.0,142.2137,142.2598,141.8358,141.8727,13900.0
2015-05-11 14:00:00,153.94,154.05,153.78,154.01,24500.0,141.8911,141.9925,141.7436,141.9556,24500.0
2015-05-11 14:10:00,153.92,154.38,153.92,154.38,5900.0,141.8727,142.2967,141.8727,142.2967,5900.0
2015-05-11 14:20:00,154.32,154.74,154.25,154.74,6100.0,142.2414,142.6285,142.1768,142.6285,6100.0
2015-05-11 14:30:00,154.72,154.76,154.22,154.34,5200.0,142.61,142.6469,142.1492,142.2598,5200.0
2015-05-11 14:40:00,154.34,154.62,153.93,154.0,22200.0,142.2598,142.5179,141.8819,141.9464,22200.0
2015-05-11 14:50:00,154.0,154.0,153.31,153.31,19600.0,141.9464,141.9464,141.3104,141.3104,19600.0
2015-05-11 15:00:00,153.31,153.73,153.17,153.73,10300.0,141.3104,141.6975,141.1814,141.6975,10300.0
2015-05-11 15:10:00,153.75,153.76,153.6,153.76,10900.0,141.716,141.7252,141.5777,141.7252,10900.0
2015-05-11 15:20:00,153.77,154.03,153.74,153.89,9800.0,141.7344,141.9741,141.7067,141.845,9800.0
2015-05-11 15:30:00,153.93,154.09,153.62,153.85,20200.0,141.8819,142.0294,141.5961,141.8081,20200.0
2015-05-11 15:40:00,153.86,154.02,153.66,153.84,15500.0,141.8174,141.9648,141.633,141.7989,15500.0
2015-05-11 15:50:00,153.87,153.89,153.61,153.81,52900.0,141.8266,141.845,141.5869,141.7713,52900.0
2015-05-12 09:30:00,152.86,153.35,151.49,152.39,26900.0,140.8956,141.3473,139.6329,140.4624,26900.0
2015-05-12 09:40:00,152.38,152.59,151.82,152.59,23100.0,140.4532,140.6468,139.937,140.6468,23100.0
2015-05-12 09:50:00,152.53,152.58,151.57,151.57,39200.0,140.5915,140.6375,139.7066,139.7066,39200.0
2015-05-12 10:00:00,151.64,152.37,151.37,152.35,76100.0,139.7711,140.444,139.5222,140.4255,76100.0
2015-05-12 10:10:00,152.34,152.56,151.49,151.49,73600.0,140.4163,140.6191,139.6329,139.6329,73600.0
2015-05-12 10:20:00,151.48,151.6,150.36,150.36,24500.0,139.6236,139.7342,138.5913,138.5913,24500.0
2015-05-12 10:30:00,150.5,151.48,150.43,151.48,47000.0,138.7203,139.6236,138.6558,139.6236,47000.0
2015-05-12 10:40:00,151.48,152.16,151.16,151.82,20200.0,139.6236,140.2504,139.3287,139.937,20200.0
2015-05-12 10:50:00,151.77,152.13,151.28,151.28,21400.0,139.8909,140.2228,139.4393,139.4393,21400.0
2015-05-12 11:00:00,151.22,151.47,150.77,150.99,49700.0,139.384,139.6144,138.9692,139.172,49700.0
2015-05-12 11:10:00,151.15,151.65,151.04,151.05,16000.0,139.3195,139.7803,139.2181,139.2273,16000.0
2015-05-12 11:20:00,151.05,151.26,151.0,151.2,12700.0,139.2273,139.4209,139.1812,139.3656,12700.0
2015-05-12 11:30:00,151.14,151.22,151.01,151.2,9000.0,139.3103,139.384,139.1904,139.3656,9000.0
2015-05-12 11:40:00,151.08,151.18,150.98,151.13,34800.0,139.2549,139.3471,139.1628,139.301,34800.0
2015-05-12 11:50:00,151.14,151.22,150.98,151.15,32200.0,139.3103,139.384,139.1628,139.3195,32200.0
2015-05-12 12:00:00,151.18,151.31,150.81,150.9,11700.0,139.3471,139.4669,139.0061,139.089,11700.0
2015-05-12 12:10:00,150.82,151.1,150.82,151.05,16600.0,139.0153,139.2734,139.0153,139.2273,16600.0
2015-05-12 12:20:00,151.06,151.21,150.97,151.13,9300.0,139.2365,139.3748,139.1536,139.301,9300.0
2015-05-12 12:30:00,151.03,151.29,151.0,151.22,8200.0,139.2089,139.4485,139.1812,139.384,8200.0
2015-05-12 12:40:00,151.22,151.23,151.02,151.18,4900.0,139.384,139.3932,139.1996,139.3471,4900.0
2015-05-12 12:50:00,151.11,151.37,151.03,151.19,11300.0,139.2826,139.5222,139.2089,139.3563,11300.0
2015-05-12 13:00:00,151.23,151.6,151.23,151.58,9200.0,139.3932,139.7342,139.3932,139.7158,9200.0
2015-05-12 13:10:00,151.51,151.7,151.13,151.13,15100.0,139.6513,139.8264,139.301,139.301,15100.0
2015-05-12 13:20:00,151.12,151.28,151.04,151.19,11300.0,139.2918,139.4393,139.2181,139.3563,11300.0
2015-05-12 13:30:00,151.17,151.3,150.99,151.07,15300.0,139.3379,139.4577,139.172,139.2457,15300.0
2015-05-12 13:40:00,151.08,151.31,151.04,151.29,7100.0,139.2549,139.4669,139.2181,139.4485,7100.0
2015-05-12 13:50:00,151.3,151.32,151.06,151.18,12300.0,139.4577,139.4762,139.2365,139.3471,12300.0
2015-05-12 14:00:00,151.19,151.36,151.13,151.36,11500.0,139.3563,139.513,139.301,139.513,11500.0
2015-05-12 14:10:00,151.37,151.38,151.15,151.28,8500.0,139.5222,139.5315,139.3195,139.4393,8500.0
2015-05-12 14:20:00,151.23,151.43,151.16,151.39,13900.0,139.3932,139.5776,139.3287,139.5407,13900.0
2015-05-12 14:30:00,151.4,151.56,151.38,151.39,9100.0,139.5499,139.6974,139.5315,139.5407,9100.0
2015-05-12 14:40:00,151.4,151.4,151.02,151.22,20200.0,139.5499,139.5499,139.1996,139.384,20200.0
2015-05-12 14:50:00,151.16,151.3,151.0,151.1,10800.0,139.3287,139.4577,139.1812,139.2734,10800.0
2015-05-12 15:00:00,151.07,151.1,150.84,150.88,20400.0,139.2457,139.2734,139.0337,139.0706,20400.0
2015-05-12 15:10:00,150.88,151.09,150.68,150.75,29200.0,139.0706,139.2642,138.8863,138.9508,29200.0
2015-05-12 15:20:00,150.81,150.92,150.47,150.5,20600.0,139.0061,139.1075,138.6927,138.7203,20600.0
2015-05-12 15:30:00,150.6,150.96,150.54,150.84,28400.0,138.8125,139.1443,138.7572,139.0337,28400.0
2015-05-12 15:40:00,150.89,151.02,150.75,150.87,44000.0,139.0798,139.1996,138.9508,139.0614,44000.0
2015-05-12 15:50:00,150.96,150.96,150.7,150.72,76600.0,139.1443,139.1443,138.9047,138.9231,76600.0
2015-05-13 09:30:00,152.22,154.85,152.22,153.63,36000.0,140.3057,142.7299,140.3057,141.6054,36000.0
2015-05-13 09:40:00,153.64,153.67,153.3,153.43,15900.0,141.6146,141.6422,141.3012,141.421,15900.0
2015-05-13 09:50:00,153.52,153.79,153.34,153.64,14400.0,141.504,141.7528,141.3381,141.6146,14400.0
2015-05-13 10:00:00,153.64,154.2,153.49,153.95,71600.0,141.6146,142.1307,141.4763,141.9003,71600.0
2015-05-13 10:10:00,153.92,154.06,153.45,153.47,25300.0,141.8727,142.0017,141.4394,141.4579,25300.0
2015-05-13 10:20:00,153.47,153.98,153.37,153.75,12900.0,141.4579,141.928,141.3657,141.716,12900.0
2015-05-13 10:30:00,153.75,153.86,153.27,153.7,23000.0,141.716,141.8174,141.2735,141.6699,23000.0
2015-05-13 10:40:00,153.71,154.3,153.62,153.62,59500.0,141.6791,142.2229,141.5961,141.5961,59500.0
2015-05-13 10:50:00,153.61,153.94,153.41,153.44,15700.0,141.5869,141.8911,141.4026,141.4302,15700.0
2015-05-13 11:00:00,153.5,153.75,153.38,153.38,6900.0,141.4855,141.716,141.3749,141.3749,6900.0
2015-05-13 11:10:00,153.39,153.51,153.19,153.19,9300.0,141.3841,141.4948,141.1998,141.1998,9300.0
2015-05-13 11:20:00,153.27,153.32,152.83,152.96,15400.0,141.2735,141.3196,140.868,140.9878,15400.0
2015-05-13 11:30:00,152.86,153.33,152.86,153.2,12300.0,140.8956,141.3288,140.8956,141.209,12300.0
2015-05-13 11:40:00,153.25,153.56,153.21,153.56,8400.0,141.2551,141.5408,141.2182,141.5408,8400.0
2015-05-13 11:50:00,153.52,153.54,153.37,153.49,3800.0,141.504,141.5224,141.3657,141.4763,3800.0
2015-05-13 12:00:00,153.54,153.75,153.52,153.62,10400.0,141.5224,141.716,141.504,141.5961,10400.0
2015-05-13 12:10:00,153.65,153.72,153.38,153.45,9800.0,141.6238,141.6883,141.3749,141.4394,9800.0
2015-05-13 12:20:00,153.46,153.52,153.21,153.52,27000.0,141.4487,141.504,141.2182,141.504,27000.0
2015-05-13 12:30:00,153.54,154.0,153.47,153.96,23300.0,141.5224,141.9464,141.4579,141.9095,23300.0
2015-05-13 12:40:00,153.98,154.37,153.87,154.29,22200.0,141.928,142.2874,141.8266,142.2137,22200.0
2015-05-13 12:50:00,154.38,154.51,154.27,154.51,11200.0,142.2967,142.4165,142.1953,142.4165,11200.0
2015-05-13 13:00:00,154.53,154.76,154.5,154.6,17800.0,142.4349,142.6469,142.4073,142.4994,17800.0
2015-05-13 13:10:00,154.65,154.7,154.43,154.48,11700.0,142.5455,142.5916,142.3427,142.3888,11700.0
2015-05-13 13:20:00,154.47,154.83,154.34,154.72,19900.0,142.3796,142.7114,142.2598,142.61,19900.0
2015-05-13 13:30:00,154.73,154.87,154.65,154.7,12400.0,142.6193,142.7483,142.5455,142.5916,12400.0
2015-05-13 13:40:00,154.71,155.27,154.67,155.16,38000.0,142.6008,143.117,142.564,143.0156,38000.0
2015-05-13 13:50:00,155.18,155.62,155.06,155.08,37700.0,143.034,143.4396,142.9234,142.9419,37700.0
2015-05-13 14:00:00,155.13,155.18,154.68,154.96,39500.0,142.988,143.034,142.5732,142.8313,39500.0
2015-05-13 14:10:00,154.97,155.08,154.89,155.07,11100.0,142.8405,142.9419,142.7667,142.9327,11100.0
2015-05-13 14:20:00,155.1,155.18,154.79,154.8,16400.0,142.9603,143.034,142.6746,142.6838,16400.0
2015-05-13 14:30:00,154.74,154.74,154.19,154.42,10000.0,142.6285,142.6285,142.1215,142.3335,10000.0
2015-05-13 14:40:00,154.28,154.62,154.28,154.47,26000.0,142.2045,142.5179,142.2045,142.3796,26000.0
2015-05-13 14:50:00,154.47,154.48,154.19,154.4,12600.0,142.3796,142.3888,142.1215,142.3151,12600.0
2015-05-13 15:00:00,154.45,154.55,154.23,154.39,57300.0,142.3612,142.4534,142.1584,142.3059,57300.0
2015-05-13 15:10:00,154.4,154.43,154.21,154.32,10100.0,142.3151,142.3427,142.14,142.2414,10100.0
2015-05-13 15:20:00,154.3,154.34,153.91,153.99,42700.0,142.2229,142.2598,141.8634,141.9372,42700.0
2015-05-13 15:30:00,153.96,153.99,153.47,153.48,44600.0,141.9095,141.9372,141.4579,141.4671,44600.0
2015-05-13 15:40:00,153.56,153.94,153.5,153.94,22500.0,141.5408,141.8911,141.4855,141.8911,22500.0
2015-05-13 15:50:00,153.93,154.0,153.73,153.96,39400.0,141.8819,141.9464,141.6975,141.9095,39400.0
2015-05-14 09:30:00,154.69,155.0,153.72,153.91,11900.0,142.5824,142.8681,141.6883,141.8634,11900.0
2015-05-14 09:40:00,153.84,153.84,152.76,152.89,22300.0,141.7989,141.7989,140.8035,140.9233,22300.0
2015-05-14 09:50:00,152.77,152.82,152.4,152.69,13800.0,140.8127,140.8588,140.4716,140.7389,13800.0
2015-05-14 10:00:00,152.78,154.04,152.78,154.04,7300.0,140.8219,141.9833,140.8219,141.9833,7300.0
2015-05-14 10:10:00,154.03,154.15,153.68,153.68,6100.0,141.9741,142.0847,141.6514,141.6514,6100.0
2015-05-14 10:20:00,153.71,153.72,153.23,153.34,6400.0,141.6791,141.6883,141.2367,141.3381,6400.0
2015-05-14 10:30:00,153.34,153.56,153.33,153.53,10200.0,141.3381,141.5408,141.3288,141.5132,10200.0
2015-05-14 10:40:00,153.45,153.59,153.4,153.58,7400.0,141.4394,141.5685,141.3934,141.5593,7400.0
2015-05-14 10:50:00,153.56,153.59,153.42,153.5,3500.0,141.5408,141.5685,141.4118,141.4855,3500.0
2015-05-14 11:00:00,153.5,153.58,152.8,152.8,23500.0,141.4855,141.5593,140.8403,140.8403,23500.0
2015-05-14 11:10:00,152.81,152.86,152.68,152.82,2200.0,140.8495,140.8956,140.7297,140.8588,2200.0
2015-05-14 11:20:00,152.68,152.75,152.5,152.56,5400.0,140.7297,140.7942,140.5638,140.6191,5400.0
2015-05-14 11:30:00,152.69,152.77,152.38,152.53,15800.0,140.7389,140.8127,140.4532,140.5915,15800.0
2015-05-14 11:40:00,152.58,152.84,152.45,152.79,21700.0,140.6375,140.8772,140.5177,140.8311,21700.0
2015-05-14 11:50:00,152.84,153.11,152.82,153.11,5100.0,140.8772,141.1261,140.8588,141.1261,5100.0
2015-05-14 12:00:00,153.11,153.27,153.04,153.24,8400.0,141.1261,141.2735,141.0615,141.2459,8400.0
2015-05-14 12:10:00,153.3,153.63,153.24,153.63,9700.0,141.3012,141.6054,141.2459,141.6054,9700.0
2015-05-14 12:20:00,153.63,153.85,153.63,153.76,8700.0,141.6054,141.8081,141.6054,141.7252,8700.0
2015-05-14 12:30:00,153.74,153.89,153.68,153.77,4300.0,141.7067,141.845,141.6514,141.7344,4300.0
2015-05-14 12:40:00,153.8,153.8,153.65,153.74,2800.0,141.7621,141.7621,141.6238,141.7067,2800.0
2015-05-14 12:50:00,153.69,153.83,153.69,153.83,2000.0,141.6607,141.7897,141.6607,141.7897,2000.0
2015-05-14 13:00:00,153.84,153.97,153.76,153.97,5600.0,141.7989,141.9187,141.7252,141.9187,5600.0
2015-05-14 13:10:00,153.98,154.18,153.95,154.1,8600.0,141.928,142.1123,141.9003,142.0386,8600.0
2015-05-14 13:20:00,154.13,154.6,154.12,154.58,10800.0,142.0662,142.4994,142.057,142.481,10800.0
2015-05-14 13:30:00,154.58,154.69,154.52,154.63,7500.0,142.481,142.5824,142.4257,142.5271,7500.0
2015-05-14 13:40:00,154.63,154.66,154.39,154.48,25900.0,142.5271,142.5547,142.3059,142.3888,25900.0
2015-05-14 13:50:00,154.49,154.5,154.3,154.34,6300.0,142.398,142.4073,142.2229,142.2598,6300.0
2015-05-14 14:00:00,154.35,154.49,154.32,154.48,7200.0,142.269,142.398,142.2414,142.3888,7200.0
2015-05-14 14:10:00,154.51,154.86,154.45,154.86,11400.0,142.4165,142.7391,142.3612,142.7391,11400.0
2015-05-14 14:20:00,154.87,155.12,154.87,155.11,7000.0,142.7483,142.9787,142.7483,142.9695,7000.0
2015-05-14 14:30:00,155.11,155.11,154.6,154.6,14400.0,142.9695,142.9695,142.4994,142.4994,14400.0
2015-05-14 14:40:00,154.57,154.81,154.57,154.66,20200.0,142.4718,142.693,142.4718,142.5547,20200.0
2015-05-14 14:50:00,154.66,154.72,154.43,154.5,55200.0,142.5547,142.61,142.3427,142.4073,55200.0
2015-05-14 15:00:00,154.52,154.63,154.24,154.25,28000.0,142.4257,142.5271,142.1676,142.1768,28000.0
2015-05-14 15:10:00,154.35,154.43,153.97,154.02,25000.0,142.269,142.3427,141.9187,141.9648,25000.0
2015-05-14 15:20:00,154.03,154.43,154.02,154.23,30200.0,141.9741,142.3427,141.9648,142.1584,30200.0
2015-05-14 15:30:00,154.31,154.5,154.23,154.34,44700.0,142.2321,142.4073,142.1584,142.2598,44700.0
2015-05-14 15:40:00,154.28,154.67,154.28,154.56,64800.0,142.2045,142.564,142.2045,142.4626,64800.0
2015-05-14 15:50:00,154.57,154.71,154.37,154.67,90700.0,142.4718,142.6008,142.2874,142.564,90700.0
2015-05-15 09:30:00,154.51,154.51,153.62,154.09,39200.0,142.4165,142.4165,141.5961,142.0294,39200.0
2015-05-15 09:40:00,154.09,154.09,153.26,153.91,7400.0,142.0294,142.0294,141.2643,141.8634,7400.0
2015-05-15 09:50:00,153.85,154.36,153.84,154.12,7400.0,141.8081,142.2782,141.7989,142.057,7400.0
2015-05-15 10:00:00,154.12,154.13,153.4,153.8,25700.0,142.057,142.0662,141.3934,141.7621,25700.0
2015-05-15 10:10:00,153.67,153.94,153.29,153.45,9800.0,141.6422,141.8911,141.292,141.4394,9800.0
2015-05-15 10:20:00,153.43,153.6,152.97,153.58,16500.0,141.421,141.5777,140.997,141.5593,16500.0
2015-05-15 10:30:00,153.63,154.33,153.55,154.33,21200.0,141.6054,142.2506,141.5316,142.2506,21200.0
2015-05-15 10:40:00,154.4,155.0,154.34,154.87,10200.0,142.3151,142.8681,142.2598,142.7483,10200.0
2015-05-15 10:50:00,154.79,155.26,154.76,155.1,48200.0,142.6746,143.1078,142.6469,142.9603,48200.0
2015-05-15 11:00:00,155.11,155.14,154.82,155.03,8700.0,142.9695,142.9972,142.7022,142.8958,8700.0
2015-05-15 11:10:00,155.01,155.03,154.84,154.9,16900.0,142.8773,142.8958,142.7207,142.776,16900.0
2015-05-15 11:20:00,154.92,155.24,154.91,155.17,23000.0,142.7944,143.0893,142.7852,143.0248,23000.0
2015-05-15 11:30:00,155.12,155.37,155.09,155.16,14500.0,142.9787,143.2092,142.9511,143.0156,14500.0
2015-05-15 11:40:00,155.12,155.31,155.07,155.11,36300.0,142.9787,143.1539,142.9327,142.9695,36300.0
2015-05-15 11:50:00,155.09,155.12,154.93,155.05,11900.0,142.9511,142.9787,142.8036,142.9142,11900.0
2015-05-15 12:00:00,155.06,155.07,154.88,154.97,4900.0,142.9234,142.9327,142.7575,142.8405,4900.0
2015-05-15 12:10:00,154.94,154.99,154.77,154.82,13600.0,142.8128,142.8589,142.6561,142.7022,13600.0
2015-05-15 12:20:00,154.81,154.83,154.72,154.75,8200.0,142.693,142.7114,142.61,142.6377,8200.0
2015-05-15 12:30:00,154.77,155.01,154.73,154.97,13700.0,142.6561,142.8773,142.6193,142.8405,13700.0
2015-05-15 12:40:00,154.98,155.12,154.98,155.04,4500.0,142.8497,142.9787,142.8497,142.905,4500.0
2015-05-15 12:50:00,155.01,155.03,154.88,154.96,4300.0,142.8773,142.8958,142.7575,142.8313,4300.0
2015-05-15 13:00:00,154.94,155.04,154.9,155.04,5900.0,142.8128,142.905,142.776,142.905,5900.0
2015-05-15 13:10:00,155.03,155.25,154.9,155.25,6800.0,142.8958,143.0986,142.776,143.0986,6800.0
2015-05-15 13:20:00,155.25,155.31,155.16,155.16,3500.0,143.0986,143.1539,143.0156,143.0156,3500.0
2015-05-15 13:30:00,155.14,155.14,154.69,154.69,9500.0,142.9972,142.9972,142.5824,142.5824,9500.0
2015-05-15 13:40:00,154.69,154.79,154.31,154.35,12500.0,142.5824,142.6746,142.2321,142.269,12500.0
2015-05-15 13:50:00,154.38,154.53,154.35,154.41,7200.0,142.2967,142.4349,142.269,142.3243,7200.0
2015-05-15 14:00:00,154.49,154.67,154.49,154.67,10000.0,142.398,142.564,142.398,142.564,10000.0
2015-05-15 14:10:00,154.68,154.97,154.68,154.97,13600.0,142.5732,142.8405,142.5732,142.8405,13600.0
2015-05-15 14:20:00,154.95,155.12,154.92,155.12,9700.0,142.822,142.9787,142.7944,142.9787,9700.0
2015-05-15 14:30:00,155.12,155.13,154.9,154.96,15700.0,142.9787,142.988,142.776,142.8313,15700.0
2015-05-15 14:40:00,154.93,155.24,154.9,155.07,36500.0,142.8036,143.0893,142.776,142.9327,36500.0
2015-05-15 14:50:00,155.03,155.16,154.93,155.09,25300.0,142.8958,143.0156,142.8036,142.9511,25300.0
2015-05-15 15:00:00,155.1,155.15,154.87,155.01,28300.0,142.9603,143.0064,142.7483,142.8773,28300.0
2015-05-15 15:10:00,155.06,155.08,154.76,154.95,27500.0,142.9234,142.9419,142.6469,142.822,27500.0
2015-05-15 15:20:00,154.95,155.14,154.85,155.14,52900.0,142.822,142.9972,142.7299,142.9972,52900.0
2015-05-15 15:30:00,155.15,155.33,154.93,155.27,94000.0,143.0064,143.1723,142.8036,143.117,94000.0
2015-05-15 15:40:00,155.26,155.39,155.07,155.37,133700.0,143.1078,143.2276,142.9327,143.2092,133700.0
2015-05-15 15:50:00,155.35,155.39,155.11,155.29,60500.0,143.1907,143.2276,142.9695,143.1354,60500.0
2015-05-18 09:30:00,154.99,155.46,153.02,154.37,22600.0,142.8589,143.2921,141.0431,142.2874,22600.0
2015-05-18 09:40:00,154.28,155.17,153.88,154.97,27800.0,142.2045,143.0248,141.8358,142.8405,27800.0
2015-05-18 09:50:00,154.97,155.35,154.67,154.68,7700.0,142.8405,143.1907,142.564,142.5732,7700.0
2015-05-18 10:00:00,154.67,154.8,154.02,154.2,12800.0,142.564,142.6838,141.9648,142.1307,12800.0
2015-05-18 10:10:00,154.24,154.36,154.17,154.33,6700.0,142.1676,142.2782,142.1031,142.2506,6700.0
2015-05-18 10:20:00,154.31,154.62,154.29,154.51,7500.0,142.2321,142.5179,142.2137,142.4165,7500.0
2015-05-18 10:30:00,154.51,154.75,154.51,154.75,3300.0,142.4165,142.6377,142.4165,142.6377,3300.0
2015-05-18 10:40:00,154.62,154.68,154.45,154.46,9300.0,142.5179,142.5732,142.3612,142.3704,9300.0
2015-05-18 10:50:00,154.51,154.65,154.47,154.65,6400.0,142.4165,142.5455,142.3796,142.5455,6400.0
2015-05-18 11:00:00,154.66,154.69,154.49,154.59,7000.0,142.5547,142.5824,142.398,142.4902,7000.0
2015-05-18 11:10:00,154.7,155.14,154.68,155.03,43000.0,142.5916,142.9972,142.5732,142.8958,43000.0
2015-05-18 11:20:00,155.0,155.16,154.88,155.02,10300.0,142.8681,143.0156,142.7575,142.8866,10300.0
2015-05-18 11:30:00,155.11,155.12,154.88,154.99,3000.0,142.9695,142.9787,142.7575,142.8589,3000.0
2015-05-18 11:40:00,155.03,155.1,154.69,154.72,5000.0,142.8958,142.9603,142.5824,142.61,5000.0
2015-05-18 11:50:00,154.66,154.85,154.58,154.84,5600.0,142.5547,142.7299,142.481,142.7207,5600.0
2015-05-18 12:00:00,154.69,154.86,154.69,154.76,3100.0,142.5824,142.7391,142.5824,142.6469,3100.0
2015-05-18 12:10:00,154.66,154.76,154.46,154.46,2800.0,142.5547,142.6469,142.3704,142.3704,2800.0
2015-05-18 12:20:00,154.46,154.51,154.17,154.17,3600.0,142.3704,142.4165,142.1031,142.1031,3600.0
2015-05-18 12:30:00,154.17,154.65,154.15,154.41,15200.0,142.1031,142.5455,142.0847,142.3243,15200.0
2015-05-18 12:40:00,154.55,154.55,154.29,154.35,21600.0,142.4534,142.4534,142.2137,142.269,21600.0
2015-05-18 12:50:00,154.35,154.44,154.26,154.37,12000.0,142.269,142.352,142.186,142.2874,12000.0
2015-05-18 13:00:00,154.42,154.47,154.35,154.43,7300.0,142.3335,142.3796,142.269,142.3427,7300.0
2015-05-18 13:10:00,154.42,154.65,154.41,154.54,11000.0,142.3335,142.5455,142.3243,142.4441,11000.0
2015-05-18 13:20:00,154.49,154.52,154.35,154.47,4100.0,142.398,142.4257,142.269,142.3796,4100.0
2015-05-18 13:30:00,154.38,154.5,154.32,154.47,13700.0,142.2967,142.4073,142.2414,142.3796,13700.0
2015-05-18 13:40:00,154.43,154.5,154.33,154.33,7000.0,142.3427,142.4073,142.2506,142.2506,7000.0
2015-05-18 13:50:00,154.36,155.13,154.34,155.13,74600.0,142.2782,142.988,142.2598,142.988,74600.0
2015-05-18 14:00:00,155.2,155.46,155.2,155.46,7700.0,143.0525,143.2921,143.0525,143.2921,7700.0
2015-05-18 14:10:00,155.47,155.98,155.46,155.92,34100.0,143.3013,143.7714,143.2921,143.7161,34100.0
2015-05-18 14:20:00,155.83,155.85,155.39,155.39,7000.0,143.6332,143.6516,143.2276,143.2276,7000.0
2015-05-18 14:30:00,155.34,155.35,155.05,155.24,8100.0,143.1815,143.1907,142.9142,143.0893,8100.0
2015-05-18 14:40:00,155.24,155.31,155.22,155.31,3600.0,143.0893,143.1539,143.0709,143.1539,3600.0
2015-05-18 14:50:00,155.33,155.45,155.27,155.45,2600.0,143.1723,143.2829,143.117,143.2829,2600.0
2015-05-18 15:00:00,155.46,155.52,155.29,155.29,5000.0,143.2921,143.3474,143.1354,143.1354,5000.0
2015-05-18 15:10:00,155.29,155.43,155.29,155.43,2500.0,143.1354,143.2645,143.1354,143.2645,2500.0
2015-05-18 15:20:00,155.33,155.42,155.21,155.3,4100.0,143.1723,143.2553,143.0617,143.1446,4100.0
2015-05-18 15:30:00,155.2,155.3,155.11,155.11,9000.0,143.0525,143.1446,142.9695,142.9695,9000.0
2015-05-18 15:40:00,155.2,155.32,155.19,155.31,14500.0,143.0525,143.1631,143.0433,143.1539,14500.0
2015-05-18 15:50:00,155.33,155.51,155.22,155.3,30600.0,143.1723,143.3382,143.0709,143.1446,30600.0
2015-05-19 09:30:00,155.27,155.9,153.02,155.72,12800.0,143.117,143.6977,141.0431,143.5318,12800.0
2015-05-19 09:40:00,155.83,155.85,154.91,155.28,4200.0,143.6332,143.6516,142.7852,143.1262,4200.0
2015-05-19 09:50:00,155.24,155.24,154.87,154.97,10000.0,143.0893,143.0893,142.7483,142.8405,10000.0
2015-05-19 10:00:00,154.89,154.95,154.49,154.56,5600.0,142.7667,142.822,142.398,142.4626,5600.0
2015-05-19 10:10:00,154.6,155.16,154.6,155.16,8800.0,142.4994,143.0156,142.4994,143.0156,8800.0
2015-05-19 10:20:00,155.16,155.37,155.07,155.36,14100.0,143.0156,143.2092,142.9327,143.2,14100.0
2015-05-19 10:30:00,155.23,155.44,155.2,155.44,5100.0,143.0801,143.2737,143.0525,143.2737,5100.0
2015-05-19 10:40:00,155.35,155.4,155.32,155.33,1700.0,143.1907,143.2368,143.1631,143.1723,1700.0
2015-05-19 10:50:00,155.3,155.3,154.72,154.87,8200.0,143.1446,143.1446,142.61,142.7483,8200.0
2015-05-19 11:00:00,154.86,154.97,154.38,154.38,10700.0,142.7391,142.8405,142.2967,142.2967,10700.0
2015-05-19 11:10:00,154.52,154.7,154.21,154.56,11700.0,142.4257,142.5916,142.14,142.4626,11700.0
2015-05-19 11:20:00,154.62,154.67,154.5,154.57,6100.0,142.5179,142.564,142.4073,142.4718,6100.0
2015-05-19 11:30:00,154.6,154.76,154.47,154.62,5100.0,142.4994,142.6469,142.3796,142.5179,5100.0
2015-05-19 11:40:00,154.5,154.63,154.5,154.6,3300.0,142.4073,142.5271,142.4073,142.4994,3300.0
2015-05-19 11:50:00,154.53,154.62,154.43,154.53,3100.0,142.4349,142.5179,142.3427,142.4349,3100.0
2015-05-19 12:00:00,154.57,154.74,154.57,154.74,2400.0,142.4718,142.6285,142.4718,142.6285,2400.0
2015-05-19 12:10:00,154.74,154.79,154.54,154.6,2800.0,142.6285,142.6746,142.4441,142.4994,2800.0
2015-05-19 12:20:00,154.58,154.69,154.44,154.49,8300.0,142.481,142.5824,142.352,142.398,8300.0
2015-05-19 12:30:00,154.37,154.43,154.22,154.36,5000.0,142.2874,142.3427,142.1492,142.2782,5000.0
2015-05-19 12:40:00,154.24,154.24,153.91,153.91,4100.0,142.1676,142.1676,141.8634,141.8634,4100.0
2015-05-19 12:50:00,153.97,154.0,153.62,153.82,6000.0,141.9187,141.9464,141.5961,141.7805,6000.0
2015-05-19 13:00:00,153.85,153.85,153.76,153.78,2700.0,141.8081,141.8081,141.7252,141.7436,2700.0
2015-05-19 13:10:00,153.81,153.95,153.77,153.92,3400.0,141.7713,141.9003,141.7344,141.8727,3400.0
2015-05-19 13:20:00,153.88,153.93,153.84,153.87,4500.0,141.8358,141.8819,141.7989,141.8266,4500.0
2015-05-19 13:30:00,153.92,154.0,153.83,154.0,5300.0,141.8727,141.9464,141.7897,141.9464,5300.0
2015-05-19 13:40:00,154.05,154.27,154.05,154.27,5300.0,141.9925,142.1953,141.9925,142.1953,5300.0
2015-05-19 13:50:00,154.31,154.36,154.15,154.15,3900.0,142.2321,142.2782,142.0847,142.0847,3900.0
2015-05-19 14:00:00,154.2,154.24,154.1,154.24,3300.0,142.1307,142.1676,142.0386,142.1676,3300.0
2015-05-19 14:10:00,154.19,154.32,154.19,154.32,2700.0,142.1215,142.2414,142.1215,142.2414,2700.0
2015-05-19 14:20:00,154.29,154.54,154.29,154.46,6700.0,142.2137,142.4441,142.2137,142.3704,6700.0
2015-05-19 14:30:00,154.36,154.36,154.01,154.14,7400.0,142.2782,142.2782,141.9556,142.0754,7400.0
2015-05-19 14:40:00,154.16,154.21,154.09,154.15,5300.0,142.0939,142.14,142.0294,142.0847,5300.0
2015-05-19 14:50:00,154.1,154.1,153.94,154.0,5800.0,142.0386,142.0386,141.8911,141.9464,5800.0
2015-05-19 15:00:00,153.94,154.03,153.68,153.79,5100.0,141.8911,141.9741,141.6514,141.7528,5100.0
2015-05-19 15:10:00,153.79,153.83,153.61,153.71,11300.0,141.7528,141.7897,141.5869,141.6791,11300.0
2015-05-19 15:20:00,153.79,153.82,153.68,153.81,6800.0,141.7528,141.7805,141.6514,141.7713,6800.0
2015-05-19 15:30:00,153.77,154.01,153.75,154.0,8000.0,141.7344,141.9556,141.716,141.9464,8000.0
2015-05-19 15:40:00,153.99,154.2,153.86,154.17,12400.0,141.9372,142.1307,141.8174,142.1031,12400.0
2015-05-19 15:50:00,154.16,154.33,154.06,154.25,28300.0,142.0939,142.2506,142.0017,142.1768,28300.0
2015-05-20 09:30:00,154.7,154.7,153.64,154.08,6300.0,142.5916,142.5916,141.6146,142.0201,6300.0
2015-05-20 09:40:00,154.52,154.52,153.92,154.18,3600.0,142.4257,142.4257,141.8727,142.1123,3600.0
2015-05-20 09:50:00,154.32,154.32,153.85,153.99,35600.0,142.2414,142.2414,141.8081,141.9372,35600.0
2015-05-20 10:00:00,153.98,154.02,153.84,154.02,7600.0,141.928,141.9648,141.7989,141.9648,7600.0
2015-05-20 10:10:00,154.01,154.09,153.71,153.94,16400.0,141.9556,142.0294,141.6791,141.8911,16400.0
2015-05-20 10:20:00,153.91,153.99,153.74,153.81,2300.0,141.8634,141.9372,141.7067,141.7713,2300.0
2015-05-20 10:30:00,153.81,153.89,153.71,153.81,11100.0,141.7713,141.845,141.6791,141.7713,11100.0
2015-05-20 10:40:00,153.76,153.8,153.11,153.11,15500.0,141.7252,141.7621,141.1261,141.1261,15500.0
2015-05-20 10:50:00,153.14,153.37,153.13,153.26,13100.0,141.1537,141.3657,141.1445,141.2643,13100.0
2015-05-20 11:00:00,153.22,153.27,153.05,153.11,13200.0,141.2275,141.2735,141.0708,141.1261,13200.0
2015-05-20 11:10:00,153.16,153.2,152.9,152.99,10100.0,141.1721,141.209,140.9325,141.0155,10100.0
2015-05-20 11:20:00,153.0,153.0,152.7,152.7,4400.0,141.0247,141.0247,140.7482,140.7482,4400.0
2015-05-20 11:30:00,152.73,152.76,152.65,152.75,3500.0,140.7758,140.8035,140.7021,140.7942,3500.0
2015-05-20 11:40:00,152.71,152.75,152.37,152.37,8600.0,140.7574,140.7942,140.444,140.444,8600.0
2015-05-20 11:50:00,152.37,152.65,152.37,152.6,6100.0,140.444,140.7021,140.444,140.656,6100.0
2015-05-20 12:00:00,152.6,152.62,152.35,152.36,4100.0,140.656,140.6744,140.4255,140.4348,4100.0
2015-05-20 12:10:00,152.36,152.37,152.18,152.25,4400.0,140.4348,140.444,140.2689,140.3334,4400.0
2015-05-20 12:20:00,152.3,152.46,152.2,152.32,8100.0,140.3795,140.5269,140.2873,140.3979,8100.0
2015-05-20 12:30:00,152.32,152.54,152.32,152.48,4700.0,140.3979,140.6007,140.3979,140.5454,4700.0
2015-05-20 12:40:00,152.52,152.57,152.35,152.4,6900.0,140.5822,140.6283,140.4255,140.4716,6900.0
2015-05-20 12:50:00,152.41,152.41,152.29,152.34,2700.0,140.4808,140.4808,140.3702,140.4163,2700.0
2015-05-20 13:00:00,152.25,152.39,152.25,152.31,3300.0,140.3334,140.4624,140.3334,140.3887,3300.0
2015-05-20 13:10:00,152.16,152.28,152.16,152.28,2800.0,140.2504,140.361,140.2504,140.361,2800.0
2015-05-20 13:20:00,152.24,152.36,152.23,152.32,3700.0,140.3242,140.4348,140.3149,140.3979,3700.0
2015-05-20 13:30:00,152.29,152.59,152.29,152.45,5600.0,140.3702,140.6468,140.3702,140.5177,5600.0
2015-05-20 13:40:00,152.54,152.66,152.45,152.66,9000.0,140.6007,140.7113,140.5177,140.7113,9000.0
2015-05-20 13:50:00,152.61,152.67,152.56,152.66,2400.0,140.6652,140.7205,140.6191,140.7113,2400.0
2015-05-20 14:00:00,152.65,153.25,152.65,153.01,8900.0,140.7021,141.2551,140.7021,141.0339,8900.0
2015-05-20 14:10:00,153.0,153.41,152.9,153.4,4500.0,141.0247,141.4026,140.9325,141.3934,4500.0
2015-05-20 14:20:00,153.41,153.78,153.3,153.74,4400.0,141.4026,141.7436,141.3012,141.7067,4400.0
2015-05-20 14:30:00,153.75,153.92,153.7,153.7,11700.0,141.716,141.8727,141.6699,141.6699,11700.0
2015-05-20 14:40:00,153.63,153.79,153.47,153.47,5300.0,141.6054,141.7528,141.4579,141.4579,5300.0
2015-05-20 14:50:00,153.4,153.67,153.36,153.59,5900.0,141.3934,141.6422,141.3565,141.5685,5900.0
2015-05-20 15:00:00,153.5,153.69,153.42,153.63,6500.0,141.4855,141.6607,141.4118,141.6054,6500.0
2015-05-20 15:10:00,153.53,153.73,153.2,153.2,8800.0,141.5132,141.6975,141.209,141.209,8800.0
2015-05-20 15:20:00,153.26,153.47,153.21,153.47,7700.0,141.2643,141.4579,141.2182,141.4579,7700.0
2015-05-20 15:30:00,153.38,153.6,153.34,153.56,14500.0,141.3749,141.5777,141.3381,141.5408,14500.0
2015-05-20 15:40:00,153.56,153.92,153.56,153.85,26600.0,141.5408,141.8727,141.5408,141.8081,26600.0
2015-05-20 15:50:00,153.84,153.84,153.5,153.52,65800.0,141.7989,141.7989,141.4855,141.504,65800.0
2015-05-21 09:30:00,153.19,154.5,153.19,153.47,6900.0,141.1998,142.4073,141.1998,141.4579,6900.0
2015-05-21 09:40:00,153.82,153.88,153.03,153.03,4300.0,141.7805,141.8358,141.0523,141.0523,4300.0
2015-05-21 09:50:00,153.1,153.89,153.1,153.5,10000.0,141.1168,141.845,141.1168,141.4855,10000.0
2015-05-21 10:00:00,153.49,153.89,153.08,153.69,7700.0,141.4763,141.845,141.0984,141.6607,7700.0
2015-05-21 10:10:00,153.9,153.93,153.43,153.45,5100.0,141.8542,141.8819,141.421,141.4394,5100.0
2015-05-21 10:20:00,153.36,153.67,153.24,153.67,9800.0,141.3565,141.6422,141.2459,141.6422,9800.0
2015-05-21 10:30:00,153.69,153.97,153.53,153.97,8600.0,141.6607,141.9187,141.5132,141.9187,8600.0
2015-05-21 10:40:00,153.87,154.21,153.84,154.15,8000.0,141.8266,142.14,141.7989,142.0847,8000.0
2015-05-21 10:50:00,154.03,154.17,154.0,154.0,5200.0,141.9741,142.1031,141.9464,141.9464,5200.0
2015-05-21 11:00:00,154.03,154.32,153.99,154.2,4600.0,141.9741,142.2414,141.9372,142.1307,4600.0
2015-05-21 11:10:00,154.15,154.26,153.96,154.01,7700.0,142.0847,142.186,141.9095,141.9556,7700.0
2015-05-21 11:20:00,154.0,154.56,154.0,154.39,12500.0,141.9464,142.4626,141.9464,142.3059,12500.0
2015-05-21 11:30:00,154.39,154.52,154.28,154.28,3800.0,142.3059,142.4257,142.2045,142.2045,3800.0
2015-05-21 11:40:00,154.29,154.56,154.27,154.56,3200.0,142.2137,142.4626,142.1953,142.4626,3200.0
2015-05-21 11:50:00,154.42,154.93,154.41,154.93,7800.0,142.3335,142.8036,142.3243,142.8036,7800.0
2015-05-21 12:00:00,154.85,154.92,154.74,154.89,9700.0,142.7299,142.7944,142.6285,142.7667,9700.0
2015-05-21 12:10:00,154.86,155.11,154.8,155.11,5800.0,142.7391,142.9695,142.6838,142.9695,5800.0
2015-05-21 12:20:00,155.05,155.1,154.89,154.92,4500.0,142.9142,142.9603,142.7667,142.7944,4500.0
2015-05-21 12:30:00,154.89,154.95,154.71,154.73,2700.0,142.7667,142.822,142.6008,142.6193,2700.0
2015-05-21 12:40:00,154.77,154.88,154.68,154.87,5100.0,142.6561,142.7575,142.5732,142.7483,5100.0
2015-05-21 12:50:00,154.79,155.0,154.65,154.98,5300.0,142.6746,142.8681,142.5455,142.8497,5300.0
2015-05-21 13:00:00,155.0,155.0,154.73,154.84,4800.0,142.8681,142.8681,142.6193,142.7207,4800.0
2015-05-21 13:10:00,154.75,155.0,154.74,154.95,3100.0,142.6377,142.8681,142.6285,142.822,3100.0
2015-05-21 13:20:00,154.85,155.0,154.74,155.0,6200.0,142.7299,142.8681,142.6285,142.8681,6200.0
2015-05-21 13:30:00,154.95,155.01,154.85,154.93,5800.0,142.822,142.8773,142.7299,142.8036,5800.0
2015-05-21 13:40:00,154.93,154.94,154.76,154.87,4300.0,142.8036,142.8128,142.6469,142.7483,4300.0
2015-05-21 13:50:00,154.88,155.0,154.77,154.88,5500.0,142.7575,142.8681,142.6561,142.7575,5500.0
2015-05-21 14:00:00,154.81,155.01,154.81,155.0,7500.0,142.693,142.8773,142.693,142.8681,7500.0
2015-05-21 14:10:00,155.0,155.04,154.9,155.02,20000.0,142.8681,142.905,142.776,142.8866,20000.0
2015-05-21 14:20:00,155.01,155.14,155.01,155.05,3300.0,142.8773,142.9972,142.8773,142.9142,3300.0
2015-05-21 14:30:00,155.05,155.2,155.02,155.15,19500.0,142.9142,143.0525,142.8866,143.0064,19500.0
2015-05-21 14:40:00,155.17,155.27,155.13,155.22,3000.0,143.0248,143.117,142.988,143.0709,3000.0
2015-05-21 14:50:00,155.28,155.36,155.26,155.3,4300.0,143.1262,143.2,143.1078,143.1446,4300.0
2015-05-21 15:00:00,155.29,155.51,155.29,155.45,22800.0,143.1354,143.3382,143.1354,143.2829,22800.0
2015-05-21 15:10:00,155.45,155.47,155.23,155.27,23400.0,143.2829,143.3013,143.0801,143.117,23400.0
2015-05-21 15:20:00,155.23,155.27,155.04,155.27,106000.0,143.0801,143.117,142.905,143.117,106000.0
2015-05-21 15:30:00,155.27,155.49,155.27,155.41,16700.0,143.117,143.3198,143.117,143.246,16700.0
2015-05-21 15:40:00,155.37,155.41,154.88,155.02,35600.0,143.2092,143.246,142.7575,142.8866,35600.0
2015-05-21 15:50:00,155.02,155.02,154.53,154.58,89300.0,142.8866,142.8866,142.4349,142.481,89300.0
2015-05-22 09:30:00,154.13,154.53,153.36,154.0,15600.0,142.0662,142.4349,141.3565,141.9464,15600.0
2015-05-22 09:40:00,154.04,154.17,153.27,153.5,7700.0,141.9833,142.1031,141.2735,141.4855,7700.0
2015-05-22 09:50:00,153.5,154.23,153.5,154.16,11300.0,141.4855,142.1584,141.4855,142.0939,11300.0
2015-05-22 10:00:00,154.0,154.08,153.61,153.69,11200.0,141.9464,142.0201,141.5869,141.6607,11200.0
2015-05-22 10:10:00,153.8,153.86,153.32,153.36,13500.0,141.7621,141.8174,141.3196,141.3565,13500.0
2015-05-22 10:20:00,153.36,153.71,153.36,153.59,16900.0,141.3565,141.6791,141.3565,141.5685,16900.0
2015-05-22 10:30:00,153.67,153.67,152.82,152.94,45500.0,141.6422,141.6422,140.8588,140.9694,45500.0
2015-05-22 10:40:00,152.86,152.87,152.26,152.27,24800.0,140.8956,140.9048,140.3426,140.3518,24800.0
2015-05-22 10:50:00,152.28,152.28,151.87,152.05,15500.0,140.361,140.361,139.9831,140.149,15500.0
2015-05-22 11:00:00,152.12,152.35,152.06,152.35,19300.0,140.2135,140.4255,140.1582,140.4255,19300.0
2015-05-22 11:10:00,152.26,152.83,152.25,152.8,19900.0,140.3426,140.868,140.3334,140.8403,19900.0
2015-05-22 11:20:00,152.8,153.05,152.78,153.0,17200.0,140.8403,141.0708,140.8219,141.0247,17200.0
2015-05-22 11:30:00,153.03,153.07,152.93,152.98,5600.0,141.0523,141.0892,140.9601,141.0062,5600.0
2015-05-22 11:40:00,152.95,153.02,151.99,152.01,12800.0,140.9786,141.0431,140.0937,140.1122,12800.0
2015-05-22 11:50:00,152.05,152.11,151.77,151.84,20200.0,140.149,140.2043,139.8909,139.9555,20200.0
2015-05-22 12:00:00,151.76,151.92,151.74,151.83,10600.0,139.8817,140.0292,139.8633,139.9462,10600.0
2015-05-22 12:10:00,151.82,151.86,151.75,151.78,124200.0,139.937,139.9739,139.8725,139.9002,124200.0
2015-05-22 12:20:00,151.72,151.72,151.39,151.47,9900.0,139.8449,139.8449,139.5407,139.6144,9900.0
2015-05-22 12:30:00,151.52,151.52,151.37,151.43,5800.0,139.6605,139.6605,139.5222,139.5776,5800.0
2015-05-22 12:40:00,151.43,151.89,151.42,151.76,21900.0,139.5776,140.0015,139.5683,139.8817,21900.0
2015-05-22 12:50:00,151.82,151.93,151.78,151.93,4800.0,139.937,140.0384,139.9002,140.0384,4800.0
2015-05-22 13:00:00,151.83,152.0,151.69,151.91,8200.0,139.9462,140.1029,139.8172,140.02,8200.0
2015-05-22 13:10:00,151.91,151.92,151.66,151.73,5500.0,140.02,140.0292,139.7896,139.8541,5500.0
2015-05-22 13:20:00,151.68,151.77,151.64,151.64,2200.0,139.808,139.8909,139.7711,139.7711,2200.0
2015-05-22 13:30:00,151.73,151.95,151.64,151.91,8100.0,139.8541,140.0569,139.7711,140.02,8100.0
2015-05-22 13:40:00,151.95,152.05,151.9,152.05,10100.0,140.0569,140.149,140.0108,140.149,10100.0
2015-05-22 13:50:00,152.07,152.26,152.05,152.23,2700.0,140.1675,140.3426,140.149,140.3149,2700.0
2015-05-22 14:00:00,152.27,152.5,152.27,152.49,5500.0,140.3518,140.5638,140.3518,140.5546,5500.0
2015-05-22 14:10:00,152.5,152.51,152.3,152.3,3600.0,140.5638,140.573,140.3795,140.3795,3600.0
2015-05-22 14:20:00,152.28,152.41,152.24,152.38,3500.0,140.361,140.4808,140.3242,140.4532,3500.0
2015-05-22 14:30:00,152.36,152.36,151.76,151.97,34600.0,140.4348,140.4348,139.8817,140.0753,34600.0
2015-05-22 14:40:00,152.0,152.06,151.98,152.0,5100.0,140.1029,140.1582,140.0845,140.1029,5100.0
2015-05-22 14:50:00,152.04,152.04,151.66,151.73,10500.0,140.1398,140.1398,139.7896,139.8541,10500.0
2015-05-22 15:00:00,151.68,152.0,151.68,151.96,20700.0,139.808,140.1029,139.808,140.0661,20700.0
2015-05-22 15:10:00,151.93,152.06,151.75,152.03,16300.0,140.0384,140.1582,139.8725,140.1306,16300.0
2015-05-22 15:20:00,152.06,152.43,152.05,152.42,20000.0,140.1582,140.4993,140.149,140.4901,20000.0
2015-05-22 15:30:00,152.43,152.57,152.42,152.57,34200.0,140.4993,140.6283,140.4901,140.6283,34200.0
2015-05-22 15:40:00,152.59,152.59,152.35,152.47,56100.0,140.6468,140.6468,140.4255,140.5362,56100.0
2015-05-22 15:50:00,152.43,152.48,152.16,152.27,117600.0,140.4993,140.5454,140.2504,140.3518,117600.0
2015-05-26 09:30:00,151.46,151.87,150.37,151.47,15700.0,139.6052,139.9831,138.6005,139.6144,15700.0
2015-05-26 09:40:00,151.63,152.28,151.33,151.55,16900.0,139.7619,140.361,139.4854,139.6882,16900.0
2015-05-26 09:50:00,151.77,151.77,150.5,151.37,17600.0,139.8909,139.8909,138.7203,139.5222,17600.0
2015-05-26 10:00:00,151.17,151.48,150.57,150.57,21600.0,139.3379,139.6236,138.7849,138.7849,21600.0
2015-05-26 10:10:00,150.57,150.66,149.46,149.57,137800.0,138.7849,138.8678,137.7617,137.8631,137800.0
2015-05-26 10:20:00,149.56,150.14,149.56,150.14,31100.0,137.8539,138.3885,137.8539,138.3885,31100.0
2015-05-26 10:30:00,150.15,150.6,150.08,150.4,13000.0,138.3977,138.8125,138.3332,138.6282,13000.0
2015-05-26 10:40:00,150.38,150.49,150.21,150.35,18500.0,138.6097,138.7111,138.453,138.5821,18500.0
2015-05-26 10:50:00,150.41,150.41,150.08,150.27,40300.0,138.6374,138.6374,138.3332,138.5083,40300.0
2015-05-26 11:00:00,150.28,150.99,150.16,150.75,56200.0,138.5176,139.172,138.407,138.9508,56200.0
2015-05-26 11:10:00,150.74,151.18,150.6,150.84,65100.0,138.9416,139.3471,138.8125,139.0337,65100.0
2015-05-26 11:20:00,150.84,151.1,150.78,151.09,33100.0,139.0337,139.2734,138.9784,139.2642,33100.0
2015-05-26 11:30:00,151.01,151.83,150.89,151.63,63900.0,139.1904,139.9462,139.0798,139.7619,63900.0
2015-05-26 11:40:00,151.51,151.55,150.65,150.94,89700.0,139.6513,139.6882,138.8586,139.1259,89700.0
2015-05-26 11:50:00,150.95,151.37,150.5,150.97,61000.0,139.1351,139.5222,138.7203,139.1536,61000.0
2015-05-26 12:00:00,150.99,151.08,150.78,151.04,32700.0,139.172,139.2549,138.9784,139.2181,32700.0
2015-05-26 12:10:00,151.05,151.32,151.03,151.3,23700.0,139.2273,139.4762,139.2089,139.4577,23700.0
2015-05-26 12:20:00,151.22,151.39,151.16,151.28,6600.0,139.384,139.5407,139.3287,139.4393,6600.0
2015-05-26 12:30:00,151.29,151.38,151.01,151.01,13300.0,139.4485,139.5315,139.1904,139.1904,13300.0
2015-05-26 12:40:00,151.06,151.24,151.0,151.0,12000.0,139.2365,139.4024,139.1812,139.1812,12000.0
2015-05-26 12:50:00,151.05,151.23,150.85,150.89,19500.0,139.2273,139.3932,139.043,139.0798,19500.0
2015-05-26 13:00:00,150.88,151.05,150.76,150.94,51900.0,139.0706,139.2273,138.96,139.1259,51900.0
2015-05-26 13:10:00,150.9,151.0,150.87,150.91,12500.0,139.089,139.1812,139.0614,139.0983,12500.0
2015-05-26 13:20:00,150.93,151.11,150.9,150.91,8900.0,139.1167,139.2826,139.089,139.0983,8900.0
2015-05-26 13:30:00,150.8,150.97,150.66,150.75,6300.0,138.9969,139.1536,138.8678,138.9508,6300.0
2015-05-26 13:40:00,150.73,150.87,150.72,150.85,4700.0,138.9323,139.0614,138.9231,139.043,4700.0
2015-05-26 13:50:00,150.83,150.83,150.57,150.68,21200.0,139.0245,139.0245,138.7849,138.8863,21200.0
2015-05-26 14:00:00,150.69,150.98,150.65,150.94,23000.0,138.8955,139.1628,138.8586,139.1259,23000.0
2015-05-26 14:10:00,150.92,151.17,150.78,150.98,21000.0,139.1075,139.3379,138.9784,139.1628,21000.0
2015-05-26 14:20:00,150.89,151.24,150.87,150.97,15600.0,139.0798,139.4024,139.0614,139.1536,15600.0
2015-05-26 14:30:00,150.88,151.05,150.85,150.99,31300.0,139.0706,139.2273,139.043,139.172,31300.0
2015-05-26 14:40:00,150.92,151.1,150.92,150.97,19900.0,139.1075,139.2734,139.1075,139.1536,19900.0
2015-05-26 14:50:00,150.94,151.07,150.93,150.97,11300.0,139.1259,139.2457,139.1167,139.1536,11300.0
2015-05-26 15:00:00,150.94,151.16,150.94,151.14,17200.0,139.1259,139.3287,139.1259,139.3103,17200.0
2015-05-26 15:10:00,151.07,151.27,150.98,151.1,11100.0,139.2457,139.4301,139.1628,139.2734,11100.0
2015-05-26 15:20:00,151.07,151.23,151.02,151.14,12900.0,139.2457,139.3932,139.1996,139.3103,12900.0
2015-05-26 15:30:00,151.2,151.27,150.97,151.12,19000.0,139.3656,139.4301,139.1536,139.2918,19000.0
2015-05-26 15:40:00,151.14,151.33,151.12,151.26,24100.0,139.3103,139.4854,139.2918,139.4209,24100.0
2015-05-26 15:50:00,151.22,151.25,150.96,151.07,54200.0,139.384,139.4116,139.1443,139.2457,54200.0
2015-05-27 09:30:00,151.4,152.18,151.25,151.79,6600.0,139.5499,140.2689,139.4116,139.9094,6600.0
2015-05-27 09:40:00,151.74,151.84,151.28,151.36,14100.0,139.8633,139.9555,139.4393,139.513,14100.0
2015-05-27 09:50:00,151.53,152.26,151.34,152.02,12000.0,139.6697,140.3426,139.4946,140.1214,12000.0
2015-05-27 10:00:00,152.03,152.18,151.2,151.2,23500.0,140.1306,140.2689,139.3656,139.3656,23500.0
2015-05-27 10:10:00,151.22,151.6,151.21,151.43,7600.0,139.384,139.7342,139.3748,139.5776,7600.0
2015-05-27 10:20:00,151.39,151.96,151.37,151.74,13100.0,139.5407,140.0661,139.5222,139.8633,13100.0
2015-05-27 10:30:00,151.72,151.84,151.28,151.78,8200.0,139.8449,139.9555,139.4393,139.9002,8200.0
2015-05-27 10:40:00,151.73,151.82,151.57,151.67,19900.0,139.8541,139.937,139.7066,139.7988,19900.0
2015-05-27 10:50:00,151.67,151.77,151.54,151.54,7100.0,139.7988,139.8909,139.6789,139.6789,7100.0
2015-05-27 11:00:00,151.54,151.9,151.54,151.9,10500.0,139.6789,140.0108,139.6789,140.0108,10500.0
2015-05-27 11:10:00,151.9,151.97,151.51,151.51,10300.0,140.0108,140.0753,139.6513,139.6513,10300.0
2015-05-27 11:20:00,151.46,151.88,151.45,151.83,10800.0,139.6052,139.9923,139.596,139.9462,10800.0
2015-05-27 11:30:00,151.79,152.25,151.79,152.25,10900.0,139.9094,140.3334,139.9094,140.3334,10900.0
2015-05-27 11:40:00,152.22,152.47,152.21,152.23,8800.0,140.3057,140.5362,140.2965,140.3149,8800.0
2015-05-27 11:50:00,152.2,152.28,152.07,152.08,3600.0,140.2873,140.361,140.1675,140.1767,3600.0
2015-05-27 12:00:00,152.08,152.21,152.04,152.1,2600.0,140.1767,140.2965,140.1398,140.1951,2600.0
2015-05-27 12:10:00,152.07,152.13,151.95,151.95,6600.0,140.1675,140.2228,140.0569,140.0569,6600.0
2015-05-27 12:20:00,151.89,152.04,151.71,151.8,28000.0,140.0015,140.1398,139.8356,139.9186,28000.0
2015-05-27 12:30:00,151.79,151.93,151.72,151.74,29200.0,139.9094,140.0384,139.8449,139.8633,29200.0
2015-05-27 12:40:00,151.68,151.85,151.51,151.51,36400.0,139.808,139.9647,139.6513,139.6513,36400.0
2015-05-27 12:50:00,151.49,151.88,151.46,151.63,33900.0,139.6329,139.9923,139.6052,139.7619,33900.0
2015-05-27 13:00:00,151.63,151.68,150.8,150.88,109700.0,139.7619,139.808,138.9969,139.0706,109700.0
2015-05-27 13:10:00,150.88,151.48,150.81,151.38,59600.0,139.0706,139.6236,139.0061,139.5315,59600.0
2015-05-27 13:20:00,151.33,151.85,151.29,151.58,13100.0,139.4854,139.9647,139.4485,139.7158,13100.0
2015-05-27 13:30:00,151.6,151.96,151.3,151.59,71300.0,139.7342,140.0661,139.4577,139.725,71300.0
2015-05-27 13:40:00,151.54,151.88,151.4,151.5,43700.0,139.6789,139.9923,139.5499,139.6421,43700.0
2015-05-27 13:50:00,151.46,151.7,151.44,151.57,46300.0,139.6052,139.8264,139.5868,139.7066,46300.0
2015-05-27 14:00:00,151.61,151.69,151.49,151.65,29900.0,139.7435,139.8172,139.6329,139.7803,29900.0
2015-05-27 14:10:00,151.62,151.91,151.35,151.55,43000.0,139.7527,140.02,139.5038,139.6882,43000.0
2015-05-27 14:20:00,151.54,151.61,151.47,151.58,14000.0,139.6789,139.7435,139.6144,139.7158,14000.0
2015-05-27 14:30:00,151.61,152.02,151.43,151.81,23600.0,139.7435,140.1214,139.5776,139.9278,23600.0
2015-05-27 14:40:00,151.82,152.27,151.8,152.25,22900.0,139.937,140.3518,139.9186,140.3334,22900.0
2015-05-27 14:50:00,152.27,152.43,152.02,152.41,26700.0,140.3518,140.4993,140.1214,140.4808,26700.0
2015-05-27 15:00:00,152.42,152.78,152.4,152.77,22100.0,140.4901,140.8219,140.4716,140.8127,22100.0
2015-05-27 15:10:00,152.8,152.87,152.51,152.72,19400.0,140.8403,140.9048,140.573,140.7666,19400.0
2015-05-27 15:20:00,152.72,152.79,152.67,152.73,5400.0,140.7666,140.8311,140.7205,140.7758,5400.0
2015-05-27 15:30:00,152.67,152.98,152.59,152.98,13800.0,140.7205,141.0062,140.6468,141.0062,13800.0
2015-05-27 15:40:00,152.96,153.2,152.82,153.2,12600.0,140.9878,141.209,140.8588,141.209,12600.0
2015-05-27 15:50:00,153.19,153.19,152.81,152.9,36100.0,141.1998,141.1998,140.8495,140.9325,36100.0
2015-05-28 09:30:00,151.63,152.9,151.14,151.52,15400.0,140.132,141.3057,139.6791,140.0303,15400.0
2015-05-28 09:40:00,151.17,151.74,151.16,151.18,14600.0,139.7068,140.2336,139.6976,139.7161,14600.0
2015-05-28 09:50:00,151.25,151.26,149.98,150.1,29400.0,139.7808,139.79,138.6071,138.718,29400.0
2015-05-28 10:00:00,150.17,150.27,149.81,149.86,22100.0,138.7827,138.8751,138.45,138.4962,22100.0
2015-05-28 10:10:00,150.0,150.09,149.43,150.09,25000.0,138.6256,138.7087,138.0988,138.7087,25000.0
2015-05-28 10:20:00,150.09,150.09,149.72,149.85,32400.0,138.7087,138.7087,138.3668,138.4869,32400.0
2015-05-28 10:30:00,149.75,150.0,149.66,150.0,16100.0,138.3945,138.6256,138.3113,138.6256,16100.0
2015-05-28 10:40:00,150.04,150.85,150.04,150.85,6800.0,138.6625,139.4111,138.6625,139.4111,6800.0
2015-05-28 10:50:00,150.85,151.1,150.52,150.52,8800.0,139.4111,139.6421,139.1061,139.1061,8800.0
2015-05-28 11:00:00,150.62,150.68,150.44,150.51,3700.0,139.1985,139.254,139.0322,139.0969,3700.0
2015-05-28 11:10:00,150.48,150.82,150.48,150.82,4200.0,139.0692,139.3834,139.0692,139.3834,4200.0
2015-05-28 11:20:00,150.83,150.86,150.7,150.7,4400.0,139.3926,139.4203,139.2725,139.2725,4400.0
2015-05-28 11:30:00,150.6,150.86,150.45,150.45,8700.0,139.1801,139.4203,139.0414,139.0414,8700.0
2015-05-28 11:40:00,150.6,150.76,150.37,150.37,2700.0,139.1801,139.3279,138.9675,138.9675,2700.0
2015-05-28 11:50:00,150.35,150.36,150.11,150.11,5700.0,138.949,138.9583,138.7272,138.7272,5700.0
2015-05-28 12:00:00,150.1,150.25,150.05,150.06,9900.0,138.718,138.8566,138.6718,138.681,9900.0
2015-05-28 12:10:00,150.09,150.18,149.96,149.99,5800.0,138.7087,138.7919,138.5886,138.6163,5800.0
2015-05-28 12:20:00,149.99,150.11,149.94,150.11,3000.0,138.6163,138.7272,138.5701,138.7272,3000.0
2015-05-28 12:30:00,150.0,150.06,149.72,149.8,6600.0,138.6256,138.681,138.3668,138.4407,6600.0
2015-05-28 12:40:00,149.81,150.08,149.81,150.05,4100.0,138.45,138.6995,138.45,138.6718,4100.0
2015-05-28 12:50:00,150.07,150.15,149.94,149.94,5000.0,138.6903,138.7642,138.5701,138.5701,5000.0
2015-05-28 13:00:00,149.95,150.18,149.94,150.1,26500.0,138.5794,138.7919,138.5701,138.718,26500.0
2015-05-28 13:10:00,150.1,150.17,150.0,150.06,7300.0,138.718,138.7827,138.6256,138.681,7300.0
2015-05-28 13:20:00,150.1,150.15,150.03,150.14,8800.0,138.718,138.7642,138.6533,138.7549,8800.0
2015-05-28 13:30:00,150.15,150.2,150.0,150.03,35400.0,138.7642,138.8104,138.6256,138.6533,35400.0
2015-05-28 13:40:00,150.04,150.19,150.01,150.11,15900.0,138.6625,138.8012,138.6348,138.7272,15900.0
2015-05-28 13:50:00,150.11,150.18,150.06,150.14,8100.0,138.7272,138.7919,138.681,138.7549,8100.0
2015-05-28 14:00:00,150.13,150.15,150.06,150.15,9700.0,138.7457,138.7642,138.681,138.7642,9700.0
2015-05-28 14:10:00,150.15,150.19,150.04,150.1,14200.0,138.7642,138.8012,138.6625,138.718,14200.0
2015-05-28 14:20:00,150.09,150.2,150.06,150.15,23200.0,138.7087,138.8104,138.681,138.7642,23200.0
2015-05-28 14:30:00,150.15,150.28,150.11,150.23,25000.0,138.7642,138.8843,138.7272,138.8381,25000.0
2015-05-28 14:40:00,150.22,150.5,150.22,150.46,22000.0,138.8289,139.0876,138.8289,139.0507,22000.0
2015-05-28 14:50:00,150.47,150.52,150.37,150.39,12800.0,139.0599,139.1061,138.9675,138.986,12800.0
2015-05-28 15:00:00,150.41,150.47,150.26,150.3,8700.0,139.0045,139.0599,138.8658,138.9028,8700.0
2015-05-28 15:10:00,150.3,150.86,150.22,150.55,44700.0,138.9028,139.4203,138.8289,139.1339,44700.0
2015-05-28 15:20:00,150.6,150.96,150.6,150.79,40500.0,139.1801,139.5128,139.1801,139.3557,40500.0
2015-05-28 15:30:00,150.85,151.06,150.83,150.83,22800.0,139.4111,139.6052,139.3926,139.3926,22800.0
2015-05-28 15:40:00,150.88,151.0,150.85,150.91,24100.0,139.4388,139.5497,139.4111,139.4666,24100.0
2015-05-28 15:50:00,150.91,151.19,150.88,151.07,23600.0,139.4666,139.7253,139.4388,139.6144,23600.0
2015-05-29 09:30:00,151.07,151.3,149.78,150.18,16300.0,139.6144,139.827,138.4222,138.7919,16300.0
2015-05-29 09:40:00,150.33,151.12,150.09,150.39,18000.0,138.9305,139.6606,138.7087,138.986,18000.0
2015-05-29 09:50:00,150.37,150.68,150.19,150.54,11000.0,138.9675,139.254,138.8012,139.1246,11000.0
2015-05-29 10:00:00,150.49,150.87,150.08,150.21,34500.0,139.0784,139.4296,138.6995,138.8196,34500.0
2015-05-29 10:10:00,150.21,150.33,149.9,150.26,65800.0,138.8196,138.9305,138.5331,138.8658,65800.0
2015-05-29 10:20:00,150.2,150.73,150.15,150.27,20900.0,138.8104,139.3002,138.7642,138.8751,20900.0
2015-05-29 10:30:00,150.24,150.27,148.98,149.0,29700.0,138.8474,138.8751,137.6829,137.7014,29700.0
2015-05-29 10:40:00,149.1,149.5,148.8,148.96,22300.0,137.7938,138.1635,137.5166,137.6644,22300.0
2015-05-29 10:50:00,148.88,148.98,148.64,148.82,26800.0,137.5905,137.6829,137.3687,137.535,26800.0
2015-05-29 11:00:00,148.81,149.5,148.81,149.46,18400.0,137.5258,138.1635,137.5258,138.1265,18400.0
2015-05-29 11:10:00,149.43,149.58,149.18,149.22,11100.0,138.0988,138.2374,137.8677,137.9047,11100.0
2015-05-29 11:20:00,149.22,149.28,148.78,149.26,15200.0,137.9047,137.9602,137.4981,137.9417,15200.0
2015-05-29 11:30:00,149.19,149.63,149.19,149.63,9200.0,137.877,138.2836,137.877,138.2836,9200.0
2015-05-29 11:40:00,149.68,150.16,149.68,150.02,12700.0,138.3298,138.7734,138.3298,138.644,12700.0
2015-05-29 11:50:00,149.98,150.09,149.77,149.79,9500.0,138.6071,138.7087,138.413,138.4315,9500.0
2015-05-29 12:00:00,149.75,150.01,149.75,149.95,5800.0,138.3945,138.6348,138.3945,138.5794,5800.0
2015-05-29 12:10:00,149.95,150.16,149.91,149.93,10000.0,138.5794,138.7734,138.5424,138.5609,10000.0
2015-05-29 12:20:00,150.0,150.24,149.99,150.13,7000.0,138.6256,138.8474,138.6163,138.7457,7000.0
2015-05-29 12:30:00,150.05,150.15,149.91,150.01,13300.0,138.6718,138.7642,138.5424,138.6348,13300.0
2015-05-29 12:40:00,150.02,150.02,149.85,149.92,7800.0,138.644,138.644,138.4869,138.5516,7800.0
2015-05-29 12:50:00,149.85,150.01,149.84,150.01,10000.0,138.4869,138.6348,138.4777,138.6348,10000.0
2015-05-29 13:00:00,149.95,150.17,149.89,150.0,4400.0,138.5794,138.7827,138.5239,138.6256,4400.0
2015-05-29 13:10:00,150.0,150.12,149.85,149.94,8000.0,138.6256,138.7365,138.4869,138.5701,8000.0
2015-05-29 13:20:00,150.0,150.17,150.0,150.03,4400.0,138.6256,138.7827,138.6256,138.6533,4400.0
2015-05-29 13:30:00,150.07,150.1,149.88,149.88,8600.0,138.6903,138.718,138.5147,138.5147,8600.0
2015-05-29 13:40:00,149.95,150.16,149.89,149.95,24600.0,138.5794,138.7734,138.5239,138.5794,24600.0
2015-05-29 13:50:00,149.97,150.0,149.43,149.44,12800.0,138.5978,138.6256,138.0988,138.108,12800.0
2015-05-29 14:00:00,149.47,149.9,149.43,149.88,12600.0,138.1358,138.5331,138.0988,138.5147,12600.0
2015-05-29 14:10:00,149.85,150.0,149.81,149.88,20200.0,138.4869,138.6256,138.45,138.5147,20200.0
2015-05-29 14:20:00,149.86,150.0,149.83,149.84,23300.0,138.4962,138.6256,138.4685,138.4777,23300.0
2015-05-29 14:30:00,149.83,149.96,149.79,149.91,69500.0,138.4685,138.5886,138.4315,138.5424,69500.0
2015-05-29 14:40:00,149.92,149.94,149.69,149.82,48600.0,138.5516,138.5701,138.3391,138.4592,48600.0
2015-05-29 14:50:00,149.78,149.95,149.77,149.89,11200.0,138.4222,138.5794,138.413,138.5239,11200.0
2015-05-29 15:00:00,149.84,150.0,149.74,149.87,17200.0,138.4777,138.6256,138.3853,138.5054,17200.0
2015-05-29 15:10:00,149.88,150.08,149.86,149.92,31300.0,138.5147,138.6995,138.4962,138.5516,31300.0
2015-05-29 15:20:00,149.93,150.06,149.86,149.87,41600.0,138.5609,138.681,138.4962,138.5054,41600.0
2015-05-29 15:30:00,149.85,149.9,149.43,149.45,51300.0,138.4869,138.5331,138.0988,138.1173,51300.0
2015-05-29 15:40:00,149.44,149.72,149.38,149.45,66600.0,138.108,138.3668,138.0526,138.1173,66600.0
2015-05-29 15:50:00,149.46,149.46,148.98,148.98,120200.0,138.1265,138.1265,137.6829,137.6829,120200.0
2015-06-01 09:30:00,148.9,150.0,148.48,148.67,14410.0,137.609,138.6256,137.2208,137.3964,14410.0
2015-06-01 09:40:00,148.67,148.9,148.0,148.09,14858.0,137.3964,137.609,136.7772,136.8604,14858.0
2015-06-01 09:50:00,148.09,148.09,147.56,147.71,25018.0,136.8604,136.8604,136.3706,136.5092,25018.0
2015-06-01 10:00:00,147.65,147.79,147.12,147.7,25103.0,136.4538,136.5831,135.9639,136.5,25103.0
2015-06-01 10:10:00,147.68,147.83,147.21,147.49,52730.0,136.4815,136.6201,136.0471,136.3059,52730.0
2015-06-01 10:20:00,147.27,147.94,147.26,147.85,24879.0,136.1026,136.7218,136.0933,136.6386,24879.0
2015-06-01 10:30:00,147.82,147.91,147.51,147.85,23691.0,136.6109,136.694,136.3244,136.6386,23691.0
2015-06-01 10:40:00,147.78,147.81,147.55,147.69,13972.0,136.5739,136.6016,136.3613,136.4907,13972.0
2015-06-01 10:50:00,147.68,147.9,147.46,147.73,19231.0,136.4815,136.6848,136.2782,136.5277,19231.0
2015-06-01 11:00:00,147.78,148.21,147.62,148.11,38895.0,136.5739,136.9713,136.426,136.8789,38895.0
2015-06-01 11:10:00,148.05,148.2,147.43,147.46,35006.0,136.8234,136.9621,136.2504,136.2782,35006.0
2015-06-01 11:20:00,147.46,147.58,147.34,147.47,23295.0,136.2782,136.3891,136.1673,136.2874,23295.0
2015-06-01 11:30:00,147.47,147.7,147.37,147.37,10884.0,136.2874,136.5,136.195,136.195,10884.0
2015-06-01 11:40:00,147.37,147.57,147.34,147.53,15391.0,136.195,136.3798,136.1673,136.3429,15391.0
2015-06-01 11:50:00,147.49,147.55,147.37,147.37,17700.0,136.3059,136.3613,136.195,136.195,17700.0
2015-06-01 12:00:00,147.37,147.44,147.23,147.29,18510.0,136.195,136.2597,136.0656,136.1211,18510.0
2015-06-01 12:10:00,147.28,147.44,147.23,147.44,29215.0,136.1118,136.2597,136.0656,136.2597,29215.0
2015-06-01 12:20:00,147.45,147.63,147.36,147.56,19408.0,136.2689,136.4353,136.1858,136.3706,19408.0
2015-06-01 12:30:00,147.58,148.17,147.58,148.17,16240.0,136.3891,136.9343,136.3891,136.9343,16240.0
2015-06-01 12:40:00,148.06,148.16,147.53,147.53,18398.0,136.8327,136.9251,136.3429,136.3429,18398.0
2015-06-01 12:50:00,147.54,147.86,147.54,147.86,8950.0,136.3521,136.6478,136.3521,136.6478,8950.0
2015-06-01 13:00:00,147.87,147.98,147.61,147.61,12175.0,136.6571,136.7587,136.4168,136.4168,12175.0
2015-06-01 13:10:00,147.61,147.62,147.07,147.14,13202.0,136.4168,136.426,135.9177,135.9824,13202.0
2015-06-01 13:20:00,147.08,147.22,146.53,147.0,82107.0,135.927,136.0564,135.4187,135.853,82107.0
2015-06-01 13:30:00,147.05,147.14,146.78,146.94,34494.0,135.8993,135.9824,135.6497,135.7976,34494.0
2015-06-01 13:40:00,146.93,147.15,146.86,146.95,35184.0,135.7884,135.9917,135.7237,135.8068,35184.0
2015-06-01 13:50:00,146.94,147.05,146.81,146.87,16479.0,135.7976,135.8993,135.6775,135.7329,16479.0
2015-06-01 14:00:00,146.96,146.96,146.57,146.73,41142.0,135.8161,135.8161,135.4557,135.6035,41142.0
2015-06-01 14:10:00,146.79,146.98,146.68,146.74,22718.0,135.659,135.8346,135.5573,135.6128,22718.0
2015-06-01 14:20:00,146.73,146.96,146.62,146.87,32096.0,135.6035,135.8161,135.5019,135.7329,32096.0
2015-06-01 14:30:00,146.89,146.89,146.71,146.71,21421.0,135.7514,135.7514,135.585,135.585,21421.0
2015-06-01 14:40:00,146.71,146.83,146.67,146.67,12450.0,135.585,135.6959,135.5481,135.5481,12450.0
2015-06-01 14:50:00,146.66,146.68,146.37,146.4,19138.0,135.5388,135.5573,135.2708,135.2985,19138.0
2015-06-01 15:00:00,146.39,146.65,146.35,146.58,33775.0,135.2893,135.5296,135.2523,135.4649,33775.0
2015-06-01 15:10:00,146.55,147.12,146.44,146.87,59258.0,135.4372,135.9639,135.3355,135.7329,59258.0
2015-06-01 15:20:00,146.88,147.37,146.83,147.23,48504.0,135.7421,136.195,135.6959,136.0656,48504.0
2015-06-01 15:30:00,147.23,147.33,146.67,146.73,62055.0,136.0656,136.158,135.5481,135.6035,62055.0
2015-06-01 15:40:00,146.72,147.3,146.7,147.21,81199.0,135.5943,136.1303,135.5758,136.0471,81199.0
2015-06-01 15:50:00,147.21,147.24,146.75,147.06,122971.0,136.0471,136.0749,135.622,135.9085,122971.0
2015-06-02 09:30:00,146.99,147.62,146.67,147.1,38077.0,135.8438,136.426,135.5481,135.9455,38077.0
2015-06-02 09:40:00,147.15,147.87,147.06,147.75,63577.0,135.9917,136.6571,135.9085,136.5462,63577.0
2015-06-02 09:50:00,147.7,147.93,147.39,147.66,47236.0,136.5,136.7125,136.2135,136.463,47236.0
2015-06-02 10:00:00,147.66,148.62,147.58,148.51,49771.0,136.463,137.3502,136.3891,137.2485,49771.0
2015-06-02 10:10:00,148.51,148.6,147.97,148.0,77853.0,137.2485,137.3317,136.7495,136.7772,77853.0
2015-06-02 10:20:00,147.97,149.07,147.94,148.77,72891.0,136.7495,137.7661,136.7218,137.4888,72891.0
2015-06-02 10:30:00,148.86,149.48,148.8,149.27,44116.0,137.572,138.145,137.5166,137.9509,44116.0
2015-06-02 10:40:00,149.22,149.22,148.23,148.38,36182.0,137.9047,137.9047,136.9898,137.1284,36182.0
2015-06-02 10:50:00,148.38,148.43,147.95,148.15,41000.0,137.1284,137.1746,136.731,136.9158,41000.0
2015-06-02 11:00:00,148.13,148.68,147.93,148.6,91590.0,136.8974,137.4057,136.7125,137.3317,91590.0
2015-06-02 11:10:00,148.69,149.2,148.68,149.1,41474.0,137.4149,137.8862,137.4057,137.7938,41474.0
2015-06-02 11:20:00,149.1,149.12,148.51,148.89,42201.0,137.7938,137.8123,137.2485,137.5997,42201.0
2015-06-02 11:30:00,148.85,149.06,148.5,148.51,31854.0,137.5628,137.7568,137.2393,137.2485,31854.0
2015-06-02 11:40:00,148.56,148.86,148.39,148.84,25662.0,137.2948,137.572,137.1376,137.5535,25662.0
2015-06-02 11:50:00,148.91,149.62,148.87,149.62,32565.0,137.6182,138.2744,137.5812,138.2744,32565.0
2015-06-02 12:00:00,149.58,150.46,149.58,150.13,60101.0,138.2374,139.0507,138.2374,138.7457,60101.0
2015-06-02 12:10:00,150.13,150.47,149.96,149.96,51296.0,138.7457,139.0599,138.5886,138.5886,51296.0
2015-06-02 12:20:00,149.99,150.0,149.49,149.61,65680.0,138.6163,138.6256,138.1542,138.2651,65680.0
2015-06-02 12:30:00,149.67,150.06,149.62,149.94,14666.0,138.3206,138.681,138.2744,138.5701,14666.0
2015-06-02 12:40:00,149.92,150.01,149.64,149.68,16600.0,138.5516,138.6348,138.2929,138.3298,16600.0
2015-06-02 12:50:00,149.72,149.9,149.46,149.5,19900.0,138.3668,138.5331,138.1265,138.1635,19900.0
2015-06-02 13:00:00,149.58,150.05,149.55,150.0,11144.0,138.2374,138.6718,138.2097,138.6256,11144.0
2015-06-02 13:10:00,150.05,150.37,149.89,150.37,19627.0,138.6718,138.9675,138.5239,138.9675,19627.0
2015-06-02 13:20:00,150.38,150.61,150.14,150.14,18956.0,138.9767,139.1893,138.7549,138.7549,18956.0
2015-06-02 13:30:00,149.97,150.26,149.7,150.15,25501.0,138.5978,138.8658,138.3483,138.7642,25501.0
2015-06-02 13:40:00,150.17,150.25,149.78,149.95,26647.0,138.7827,138.8566,138.4222,138.5794,26647.0
2015-06-02 13:50:00,149.91,150.03,149.83,149.96,21140.0,138.5424,138.6533,138.4685,138.5886,21140.0
2015-06-02 14:00:00,149.94,149.97,149.74,149.74,23395.0,138.5701,138.5978,138.3853,138.3853,23395.0
2015-06-02 14:10:00,149.75,149.84,149.65,149.7,18327.0,138.3945,138.4777,138.3021,138.3483,18327.0
2015-06-02 14:20:00,149.75,149.93,149.58,149.84,26453.0,138.3945,138.5609,138.2374,138.4777,26453.0
2015-06-02 14:30:00,149.84,150.0,149.62,149.62,28969.0,138.4777,138.6256,138.2744,138.2744,28969.0
2015-06-02 14:40:00,149.6,149.64,149.43,149.43,23807.0,138.2559,138.2929,138.0988,138.0988,23807.0
2015-06-02 14:50:00,149.41,149.8,149.38,149.8,36065.0,138.0803,138.4407,138.0526,138.4407,36065.0
2015-06-02 15:00:00,149.78,150.0,149.73,149.8,23450.0,138.4222,138.6256,138.376,138.4407,23450.0
2015-06-02 15:10:00,149.83,150.0,149.76,149.89,45274.0,138.4685,138.6256,138.4038,138.5239,45274.0
2015-06-02 15:20:00,149.93,150.0,149.48,149.54,36778.0,138.5609,138.6256,138.145,138.2004,36778.0
2015-06-02 15:30:00,149.57,149.58,149.34,149.46,40081.0,138.2282,138.2374,138.0156,138.1265,40081.0
2015-06-02 15:40:00,149.48,149.52,149.12,149.29,65227.0,138.145,138.182,137.8123,137.9694,65227.0
2015-06-02 15:50:00,149.29,149.45,149.12,149.33,99513.0,137.9694,138.1173,137.8123,138.0064,99513.0
2015-06-03 09:30:00,149.11,150.15,148.24,148.24,13376.0,137.803,138.7642,136.999,136.999,13376.0
2015-06-03 09:40:00,148.26,149.4,148.26,148.87,6293.0,137.0175,138.0711,137.0175,137.5812,6293.0
2015-06-03 09:50:00,148.97,149.12,148.65,148.72,5062.0,137.6737,137.8123,137.3779,137.4426,5062.0
2015-06-03 10:00:00,148.72,149.36,148.7,149.11,23412.0,137.4426,138.0341,137.4241,137.803,23412.0
2015-06-03 10:10:00,149.16,149.73,149.16,149.69,4978.0,137.8493,138.376,137.8493,138.3391,4978.0
2015-06-03 10:20:00,149.59,149.79,149.13,149.13,8485.0,138.2467,138.4315,137.8215,137.8215,8485.0
2015-06-03 10:30:00,149.38,149.5,148.98,149.23,20021.0,138.0526,138.1635,137.6829,137.9139,20021.0
2015-06-03 10:40:00,149.15,149.28,148.89,149.28,9575.0,137.84,137.9602,137.5997,137.9602,9575.0
2015-06-03 10:50:00,149.23,149.35,149.04,149.15,37666.0,137.9139,138.0248,137.7384,137.84,37666.0
2015-06-03 11:00:00,149.14,149.25,148.7,148.7,37874.0,137.8308,137.9324,137.4241,137.4241,37874.0
2015-06-03 11:10:00,148.72,148.98,148.57,148.8,18610.0,137.4426,137.6829,137.304,137.5166,18610.0
2015-06-03 11:20:00,148.82,148.9,148.22,148.36,38491.0,137.535,137.609,136.9805,137.1099,38491.0
2015-06-03 11:30:00,148.35,148.52,148.15,148.18,20650.0,137.1007,137.2578,136.9158,136.9436,20650.0
2015-06-03 11:40:00,148.13,148.13,147.32,147.41,29720.0,136.8974,136.8974,136.1488,136.232,29720.0
2015-06-03 11:50:00,147.36,147.51,146.97,147.35,57051.0,136.1858,136.3244,135.8253,136.1765,57051.0
2015-06-03 12:00:00,147.32,147.49,147.2,147.22,39207.0,136.1488,136.3059,136.0379,136.0564,39207.0
2015-06-03 12:10:00,147.27,147.33,147.01,147.01,10389.0,136.1026,136.158,135.8623,135.8623,10389.0
2015-06-03 12:20:00,147.0,147.01,146.18,146.44,81960.0,135.853,135.8623,135.0952,135.3355,81960.0
2015-06-03 12:30:00,146.4,146.9,146.4,146.82,39600.0,135.2985,135.7606,135.2985,135.6867,39600.0
2015-06-03 12:40:00,146.9,146.9,146.53,146.66,15227.0,135.7606,135.7606,135.4187,135.5388,15227.0
2015-06-03 12:50:00,146.6,146.91,146.55,146.89,4800.0,135.4834,135.7699,135.4372,135.7514,4800.0
2015-06-03 13:00:00,146.93,146.95,146.65,146.85,27985.0,135.7884,135.8068,135.5296,135.7144,27985.0
2015-06-03 13:10:00,146.8,146.98,146.73,146.81,22494.0,135.6682,135.8346,135.6035,135.6775,22494.0
2015-06-03 13:20:00,146.84,146.84,146.27,146.35,20866.0,135.7052,135.7052,135.1784,135.2523,20866.0
2015-06-03 13:30:00,146.39,146.74,146.29,146.64,27763.0,135.2893,135.6128,135.1969,135.5203,27763.0
2015-06-03 13:40:00,146.66,146.81,146.57,146.67,12429.0,135.5388,135.6775,135.4557,135.5481,12429.0
2015-06-03 13:50:00,146.8,147.3,146.71,147.28,41278.0,135.6682,136.1303,135.585,136.1118,41278.0
2015-06-03 14:00:00,147.28,147.63,147.27,147.57,16262.0,136.1118,136.4353,136.1026,136.3798,16262.0
2015-06-03 14:10:00,147.56,147.8,147.45,147.78,31076.0,136.3706,136.5924,136.2689,136.5739,31076.0
2015-06-03 14:20:00,147.74,147.89,147.62,147.71,8200.0,136.5369,136.6756,136.426,136.5092,8200.0
2015-06-03 14:30:00,147.69,147.71,147.46,147.48,16353.0,136.4907,136.5092,136.2782,136.2967,16353.0
2015-06-03 14:40:00,147.47,147.47,147.2,147.29,11175.0,136.2874,136.2874,136.0379,136.1211,11175.0
2015-06-03 14:50:00,147.25,147.26,146.85,146.92,18713.0,136.0841,136.0933,135.7144,135.7791,18713.0
2015-06-03 15:00:00,146.94,147.1,146.84,146.97,40071.0,135.7976,135.9455,135.7052,135.8253,40071.0
2015-06-03 15:10:00,146.97,147.22,146.95,146.96,31349.0,135.8253,136.0564,135.8068,135.8161,31349.0
2015-06-03 15:20:00,147.01,147.04,146.82,147.01,38414.0,135.8623,135.89,135.6867,135.8623,38414.0
2015-06-03 15:30:00,146.98,147.73,146.97,147.73,39065.0,135.8346,136.5277,135.8253,136.5277,39065.0
2015-06-03 15:40:00,147.73,147.89,147.62,147.78,59790.0,136.5277,136.6756,136.426,136.5739,59790.0
2015-06-03 15:50:00,147.78,148.0,147.69,147.86,94331.0,136.5739,136.7772,136.4907,136.6478,94331.0
2015-06-04 09:30:00,146.9,147.08,145.59,146.13,37193.0,135.7606,135.927,134.55,135.049,37193.0
2015-06-04 09:40:00,146.14,146.96,146.01,146.47,28411.0,135.0583,135.8161,134.9381,135.3632,28411.0
2015-06-04 09:50:00,146.48,147.43,146.31,146.88,20213.0,135.3725,136.2504,135.2154,135.7421,20213.0
2015-06-04 10:00:00,146.78,147.59,146.61,146.95,46803.0,135.6497,136.3983,135.4926,135.8068,46803.0
2015-06-04 10:10:00,146.87,147.41,146.87,147.06,21374.0,135.7329,136.232,135.7329,135.9085,21374.0
2015-06-04 10:20:00,147.05,147.19,146.87,147.07,51689.0,135.8993,136.0286,135.7329,135.9177,51689.0
2015-06-04 10:30:00,147.15,147.22,146.91,147.12,28320.0,135.9917,136.0564,135.7699,135.9639,28320.0
2015-06-04 10:40:00,147.08,147.1,146.86,147.06,14050.0,135.927,135.9455,135.7237,135.9085,14050.0
2015-06-04 10:50:00,147.11,147.11,146.89,146.89,5499.0,135.9547,135.9547,135.7514,135.7514,5499.0
2015-06-04 11:00:00,146.89,146.89,146.53,146.66,34790.0,135.7514,135.7514,135.4187,135.5388,34790.0
2015-06-04 11:10:00,146.66,147.33,146.65,147.09,13050.0,135.5388,136.158,135.5296,135.9362,13050.0
2015-06-04 11:20:00,147.06,147.23,146.92,147.05,29130.0,135.9085,136.0656,135.7791,135.8993,29130.0
2015-06-04 11:30:00,146.98,147.05,146.88,147.01,12390.0,135.8346,135.8993,135.7421,135.8623,12390.0
2015-06-04 11:40:00,147.03,147.06,146.77,146.8,22164.0,135.8808,135.9085,135.6405,135.6682,22164.0
2015-06-04 11:50:00,146.84,147.15,146.74,147.15,52534.0,135.7052,135.9917,135.6128,135.9917,52534.0
2015-06-04 12:00:00,147.15,147.54,147.08,147.54,13340.0,135.9917,136.3521,135.927,136.3521,13340.0
2015-06-04 12:10:00,147.37,147.47,147.24,147.3,4600.0,136.195,136.2874,136.0749,136.1303,4600.0
2015-06-04 12:20:00,147.38,147.38,146.95,147.16,12244.0,136.2042,136.2042,135.8068,136.0009,12244.0
2015-06-04 12:30:00,147.09,147.53,147.03,147.53,9590.0,135.9362,136.3429,135.8808,136.3429,9590.0
2015-06-04 12:40:00,147.49,147.67,147.49,147.58,4300.0,136.3059,136.4722,136.3059,136.3891,4300.0
2015-06-04 12:50:00,147.56,147.77,147.5,147.71,14309.0,136.3706,136.5647,136.3151,136.5092,14309.0
2015-06-04 13:00:00,147.71,147.71,147.26,147.26,17732.0,136.5092,136.5092,136.0933,136.0933,17732.0
2015-06-04 13:10:00,147.32,147.46,147.25,147.25,15188.0,136.1488,136.2782,136.0841,136.0841,15188.0
2015-06-04 13:20:00,147.25,147.64,147.22,147.57,55442.0,136.0841,136.4445,136.0564,136.3798,55442.0
2015-06-04 13:30:00,147.55,147.55,147.39,147.5,13401.0,136.3613,136.3613,136.2135,136.3151,13401.0
2015-06-04 13:40:00,147.46,147.62,147.38,147.44,41233.0,136.2782,136.426,136.2042,136.2597,41233.0
2015-06-04 13:50:00,147.41,147.8,147.37,147.79,37047.0,136.232,136.5924,136.195,136.5831,37047.0
2015-06-04 14:00:00,147.79,148.13,147.77,147.97,30429.0,136.5831,136.8974,136.5647,136.7495,30429.0
2015-06-04 14:10:00,148.05,148.48,147.97,148.44,29240.0,136.8234,137.2208,136.7495,137.1839,29240.0
2015-06-04 14:20:00,148.46,148.5,147.97,148.0,18839.0,137.2023,137.2393,136.7495,136.7772,18839.0
2015-06-04 14:30:00,148.01,148.2,147.97,148.06,21299.0,136.7865,136.9621,136.7495,136.8327,21299.0
2015-06-04 14:40:00,148.06,148.4,148.02,148.25,27701.0,136.8327,137.1469,136.7957,137.0083,27701.0
2015-06-04 14:50:00,148.29,148.29,147.91,147.96,15850.0,137.0452,137.0452,136.694,136.7403,15850.0
2015-06-04 15:00:00,147.92,147.92,147.6,147.77,39076.0,136.7033,136.7033,136.4076,136.5647,39076.0
2015-06-04 15:10:00,147.81,147.89,147.6,147.89,53765.0,136.6016,136.6756,136.4076,136.6756,53765.0
2015-06-04 15:20:00,147.87,147.92,147.8,147.88,29604.0,136.6571,136.7033,136.5924,136.6663,29604.0
2015-06-04 15:30:00,147.86,147.98,147.8,147.89,34793.0,136.6478,136.7587,136.5924,136.6756,34793.0
2015-06-04 15:40:00,147.9,148.02,147.82,147.91,43844.0,136.6848,136.7957,136.6109,136.694,43844.0
2015-06-04 15:50:00,147.87,148.06,147.85,148.05,61025.0,136.6571,136.8327,136.6386,136.8234,61025.0
2015-06-05 09:30:00,147.33,148.18,146.24,147.57,23426.0,136.158,136.9436,135.1507,136.3798,23426.0
2015-06-05 09:40:00,147.7,148.23,146.76,147.91,13545.0,136.5,136.9898,135.6312,136.694,13545.0
2015-06-05 09:50:00,147.89,148.95,147.89,148.76,38718.0,136.6756,137.6552,136.6756,137.4796,38718.0
2015-06-05 10:00:00,148.87,148.87,148.28,148.28,42386.0,137.5812,137.5812,137.036,137.036,42386.0
2015-06-05 10:10:00,148.28,149.07,148.09,149.07,37682.0,137.036,137.7661,136.8604,137.7661,37682.0
2015-06-05 10:20:00,149.1,150.0,149.1,149.4,46149.0,137.7938,138.6256,137.7938,138.0711,46149.0
2015-06-05 10:30:00,149.4,150.0,149.33,149.84,12940.0,138.0711,138.6256,138.0064,138.4777,12940.0
2015-06-05 10:40:00,149.99,149.99,148.91,149.03,14256.0,138.6163,138.6163,137.6182,137.7291,14256.0
2015-06-05 10:50:00,149.14,149.71,149.0,149.71,9350.0,137.8308,138.3576,137.7014,138.3576,9350.0
2015-06-05 11:00:00,149.71,149.93,149.59,149.68,10350.0,138.3576,138.5609,138.2467,138.3298,10350.0
2015-06-05 11:10:00,149.52,149.59,148.78,149.18,25636.0,138.182,138.2467,137.4981,137.8677,25636.0
2015-06-05 11:20:00,149.08,149.25,148.7,149.06,15640.0,137.7753,137.9324,137.4241,137.7568,15640.0
2015-06-05 11:30:00,149.16,149.21,148.75,148.75,56521.0,137.8493,137.8955,137.4703,137.4703,56521.0
2015-06-05 11:40:00,148.76,148.76,147.88,147.96,41435.0,137.4796,137.4796,136.6663,136.7403,41435.0
2015-06-05 11:50:00,147.95,148.35,147.91,148.35,23412.0,136.731,137.1007,136.694,137.1007,23412.0
2015-06-05 12:00:00,148.22,148.22,147.99,148.21,5522.0,136.9805,136.9805,136.768,136.9713,5522.0
2015-06-05 12:10:00,148.38,148.39,148.18,148.27,3345.0,137.1284,137.1376,136.9436,137.0267,3345.0
2015-06-05 12:20:00,148.19,148.19,148.0,148.0,9199.0,136.9528,136.9528,136.7772,136.7772,9199.0
2015-06-05 12:30:00,148.0,148.16,147.99,148.09,14441.0,136.7772,136.9251,136.768,136.8604,14441.0
2015-06-05 12:40:00,148.06,148.56,148.06,148.25,13583.0,136.8327,137.2948,136.8327,137.0083,13583.0
2015-06-05 12:50:00,148.33,148.61,148.3,148.42,4450.0,137.0822,137.341,137.0545,137.1654,4450.0
2015-06-05 13:00:00,148.41,148.48,148.03,148.17,39922.0,137.1561,137.2208,136.8049,136.9343,39922.0
2015-06-05 13:10:00,148.16,148.23,148.0,148.1,4644.0,136.9251,136.9898,136.7772,136.8696,4644.0
2015-06-05 13:20:00,148.11,148.35,148.0,148.2,30157.0,136.8789,137.1007,136.7772,136.9621,30157.0
2015-06-05 13:30:00,148.14,148.3,148.03,148.09,19508.0,136.9066,137.0545,136.8049,136.8604,19508.0
2015-06-05 13:40:00,148.1,148.12,148.0,148.0,7767.0,136.8696,136.8881,136.7772,136.7772,7767.0
2015-06-05 13:50:00,148.0,148.11,148.0,148.03,8960.0,136.7772,136.8789,136.7772,136.8049,8960.0
2015-06-05 14:00:00,148.07,148.26,148.02,148.11,5018.0,136.8419,137.0175,136.7957,136.8789,5018.0
2015-06-05 14:10:00,148.08,148.15,148.0,148.09,10100.0,136.8512,136.9158,136.7772,136.8604,10100.0
2015-06-05 14:20:00,148.08,148.14,148.0,148.14,11505.0,136.8512,136.9066,136.7772,136.9066,11505.0
2015-06-05 14:30:00,148.14,148.15,148.0,148.04,29855.0,136.9066,136.9158,136.7772,136.8142,29855.0
2015-06-05 14:40:00,148.04,148.29,148.0,148.28,25982.0,136.8142,137.0452,136.7772,137.036,25982.0
2015-06-05 14:50:00,148.29,148.7,148.29,148.56,36002.0,137.0452,137.4241,137.0452,137.2948,36002.0
2015-06-05 15:00:00,148.64,148.73,148.54,148.55,12536.0,137.3687,137.4519,137.2763,137.2855,12536.0
2015-06-05 15:10:00,148.48,148.55,148.34,148.41,20545.0,137.2208,137.2855,137.0914,137.1561,20545.0
2015-06-05 15:20:00,148.41,148.44,148.0,148.08,16869.0,137.1561,137.1839,136.7772,136.8512,16869.0
2015-06-05 15:30:00,148.03,148.26,148.03,148.17,35063.0,136.8049,137.0175,136.8049,136.9343,35063.0
2015-06-05 15:40:00,148.16,148.77,148.11,148.63,63998.0,136.9251,137.4888,136.8789,137.3594,63998.0
2015-06-05 15:50:00,148.54,148.59,148.03,148.11,58977.0,137.2763,137.3225,136.8049,136.8789,58977.0
2015-06-08 09:30:00,148.1,149.17,147.01,148.22,10106.0,136.8696,137.8585,135.8623,136.9805,10106.0
2015-06-08 09:40:00,148.09,149.21,148.09,148.69,9055.0,136.8604,137.8955,136.8604,137.4149,9055.0
2015-06-08 09:50:00,148.4,149.25,148.39,148.94,8000.0,137.1469,137.9324,137.1376,137.6459,8000.0
2015-06-08 10:00:00,148.88,149.1,148.41,148.42,6300.0,137.5905,137.7938,137.1561,137.1654,6300.0
2015-06-08 10:10:00,148.41,148.56,148.18,148.18,7821.0,137.1561,137.2948,136.9436,136.9436,7821.0
2015-06-08 10:20:00,148.14,148.5,147.96,148.28,28285.0,136.9066,137.2393,136.7403,137.036,28285.0
2015-06-08 10:30:00,148.26,148.26,148.01,148.11,9100.0,137.0175,137.0175,136.7865,136.8789,9100.0
2015-06-08 10:40:00,148.11,148.21,148.07,148.08,10942.0,136.8789,136.9713,136.8419,136.8512,10942.0
2015-06-08 10:50:00,148.13,148.26,148.02,148.14,6355.0,136.8974,137.0175,136.7957,136.9066,6355.0
2015-06-08 11:00:00,148.13,148.23,147.91,147.97,5150.0,136.8974,136.9898,136.694,136.7495,5150.0
2015-06-08 11:10:00,147.96,147.96,147.72,147.72,6296.0,136.7403,136.7403,136.5185,136.5185,6296.0
2015-06-08 11:20:00,147.75,147.75,147.37,147.37,5800.0,136.5462,136.5462,136.195,136.195,5800.0
2015-06-08 11:30:00,147.36,147.93,147.32,147.85,11460.0,136.1858,136.7125,136.1488,136.6386,11460.0
2015-06-08 11:40:00,147.91,147.91,147.57,147.75,5200.0,136.694,136.694,136.3798,136.5462,5200.0
2015-06-08 11:50:00,147.76,147.96,147.72,147.96,8800.0,136.5554,136.7403,136.5185,136.7403,8800.0
2015-06-08 12:00:00,148.0,148.09,147.97,147.99,11517.0,136.7772,136.8604,136.7495,136.768,11517.0
2015-06-08 12:10:00,147.99,148.04,147.84,147.94,10062.0,136.768,136.8142,136.6294,136.7218,10062.0
2015-06-08 12:20:00,147.93,148.13,147.93,148.13,3200.0,136.7125,136.8974,136.7125,136.8974,3200.0
2015-06-08 12:30:00,148.21,148.41,148.14,148.35,5100.0,136.9713,137.1561,136.9066,137.1007,5100.0
2015-06-08 12:40:00,148.35,148.49,148.29,148.32,8141.0,137.1007,137.2301,137.0452,137.073,8141.0
2015-06-08 12:50:00,148.4,148.44,148.19,148.3,7187.0,137.1469,137.1839,136.9528,137.0545,7187.0
2015-06-08 13:00:00,148.37,148.39,148.18,148.22,5374.0,137.1192,137.1376,136.9436,136.9805,5374.0
2015-06-08 13:10:00,148.2,148.53,148.2,148.32,27687.0,136.9621,137.267,136.9621,137.073,27687.0
2015-06-08 13:20:00,148.39,148.43,148.21,148.29,12102.0,137.1376,137.1746,136.9713,137.0452,12102.0
2015-06-08 13:30:00,148.26,148.27,148.03,148.09,9264.0,137.0175,137.0267,136.8049,136.8604,9264.0
2015-06-08 13:40:00,148.06,148.31,148.06,148.27,4949.0,136.8327,137.0637,136.8327,137.0267,4949.0
2015-06-08 13:50:00,148.24,148.47,148.11,148.41,7362.0,136.999,137.2116,136.8789,137.1561,7362.0
2015-06-08 14:00:00,148.41,148.48,148.21,148.48,12600.0,137.1561,137.2208,136.9713,137.2208,12600.0
2015-06-08 14:10:00,148.48,148.48,148.27,148.42,5000.0,137.2208,137.2208,137.0267,137.1654,5000.0
2015-06-08 14:20:00,148.34,148.41,148.2,148.28,8964.0,137.0914,137.1561,136.9621,137.036,8964.0
2015-06-08 14:30:00,148.32,148.85,148.3,148.78,12900.0,137.073,137.5628,137.0545,137.4981,12900.0
2015-06-08 14:40:00,148.73,148.86,148.64,148.86,10151.0,137.4519,137.572,137.3687,137.572,10151.0
2015-06-08 14:50:00,148.94,149.11,148.89,149.07,9870.0,137.6459,137.803,137.5997,137.7661,9870.0
2015-06-08 15:00:00,149.08,149.11,148.83,148.9,14498.0,137.7753,137.803,137.5443,137.609,14498.0
2015-06-08 15:10:00,148.91,149.02,148.83,149.0,17950.0,137.6182,137.7199,137.5443,137.7014,17950.0
2015-06-08 15:20:00,149.0,149.12,148.9,149.04,21821.0,137.7014,137.8123,137.609,137.7384,21821.0
2015-06-08 15:30:00,149.07,149.12,148.85,148.87,27605.0,137.7661,137.8123,137.5628,137.5812,27605.0
2015-06-08 15:40:00,148.88,149.01,148.82,148.86,33801.0,137.5905,137.7106,137.535,137.572,33801.0
2015-06-08 15:50:00,148.87,148.91,148.66,148.7,56405.0,137.5812,137.6182,137.3872,137.4241,56405.0
2015-06-09 09:30:00,148.61,149.41,148.61,149.39,7041.0,137.341,138.0803,137.341,138.0618,7041.0
2015-06-09 09:40:00,149.41,149.62,149.05,149.62,4591.0,138.0803,138.2744,137.7476,138.2744,4591.0
2015-06-09 09:50:00,149.42,149.76,148.52,148.52,11545.0,138.0895,138.4038,137.2578,137.2578,11545.0
2015-06-09 10:00:00,148.52,148.82,148.38,148.52,21640.0,137.2578,137.535,137.1284,137.2578,21640.0
2015-06-09 10:10:00,148.5,148.51,147.72,147.72,6598.0,137.2393,137.2485,136.5185,136.5185,6598.0
2015-06-09 10:20:00,147.68,148.13,147.66,147.97,9752.0,136.4815,136.8974,136.463,136.7495,9752.0
2015-06-09 10:30:00,148.01,148.44,147.81,148.44,15191.0,136.7865,137.1839,136.6016,137.1839,15191.0
2015-06-09 10:40:00,148.32,148.46,148.12,148.12,4200.0,137.073,137.2023,136.8881,136.8881,4200.0
2015-06-09 10:50:00,148.1,148.65,148.1,148.52,14055.0,136.8696,137.3779,136.8696,137.2578,14055.0
2015-06-09 11:00:00,148.55,149.2,148.52,149.01,17595.0,137.2855,137.8862,137.2578,137.7106,17595.0
2015-06-09 11:10:00,149.01,149.25,148.99,149.14,7150.0,137.7106,137.9324,137.6921,137.8308,7150.0
2015-06-09 11:20:00,149.24,149.43,149.21,149.43,13510.0,137.9232,138.0988,137.8955,138.0988,13510.0
2015-06-09 11:30:00,149.45,149.79,149.45,149.79,4946.0,138.1173,138.4315,138.1173,138.4315,4946.0
2015-06-09 11:40:00,149.8,149.9,149.28,149.28,16310.0,138.4407,138.5331,137.9602,137.9602,16310.0
2015-06-09 11:50:00,149.3,149.45,149.11,149.25,7243.0,137.9786,138.1173,137.803,137.9324,7243.0
2015-06-09 12:00:00,149.22,149.35,149.14,149.33,5352.0,137.9047,138.0248,137.8308,138.0064,5352.0
2015-06-09 12:10:00,149.4,149.4,149.07,149.17,25995.0,138.0711,138.0711,137.7661,137.8585,25995.0
2015-06-09 12:20:00,149.17,149.26,149.07,149.07,9519.0,137.8585,137.9417,137.7661,137.7661,9519.0
2015-06-09 12:30:00,149.06,149.18,148.93,149.18,7150.0,137.7568,137.8677,137.6367,137.8677,7150.0
2015-06-09 12:40:00,149.25,149.28,149.1,149.2,3900.0,137.9324,137.9602,137.7938,137.8862,3900.0
2015-06-09 12:50:00,149.19,149.43,149.19,149.36,8076.0,137.877,138.0988,137.877,138.0341,8076.0
2015-06-09 13:00:00,149.37,149.55,149.29,149.36,8562.0,138.0433,138.2097,137.9694,138.0341,8562.0
2015-06-09 13:10:00,149.32,149.32,148.83,149.06,10487.0,137.9971,137.9971,137.5443,137.7568,10487.0
2015-06-09 13:20:00,149.05,149.26,148.76,148.84,8012.0,137.7476,137.9417,137.4796,137.5535,8012.0
2015-06-09 13:30:00,148.84,149.08,148.84,149.05,5072.0,137.5535,137.7753,137.5535,137.7476,5072.0
2015-06-09 13:40:00,149.1,149.15,148.82,148.9,9198.0,137.7938,137.84,137.535,137.609,9198.0
2015-06-09 13:50:00,148.89,148.89,148.5,148.64,24213.0,137.5997,137.5997,137.2393,137.3687,24213.0
2015-06-09 14:00:00,148.69,148.99,148.66,148.95,6720.0,137.4149,137.6921,137.3872,137.6552,6720.0
2015-06-09 14:10:00,148.92,149.12,148.86,149.09,10850.0,137.6275,137.8123,137.572,137.7846,10850.0
2015-06-09 14:20:00,149.05,149.21,148.94,149.07,13465.0,137.7476,137.8955,137.6459,137.7661,13465.0
2015-06-09 14:30:00,149.04,149.1,148.9,149.08,17300.0,137.7384,137.7938,137.609,137.7753,17300.0
2015-06-09 14:40:00,149.07,149.07,148.56,148.59,8922.0,137.7661,137.7661,137.2948,137.3225,8922.0
2015-06-09 14:50:00,148.63,148.63,148.31,148.54,8800.0,137.3594,137.3594,137.0637,137.2763,8800.0
2015-06-09 15:00:00,148.62,148.7,148.55,148.63,8842.0,137.3502,137.4241,137.2855,137.3594,8842.0
2015-06-09 15:10:00,148.59,148.84,148.5,148.79,16088.0,137.3225,137.5535,137.2393,137.5073,16088.0
2015-06-09 15:20:00,148.76,148.76,148.39,148.6,15747.0,137.4796,137.4796,137.1376,137.3317,15747.0
2015-06-09 15:30:00,148.6,148.74,148.46,148.73,17610.0,137.3317,137.4611,137.2023,137.4519,17610.0
2015-06-09 15:40:00,148.7,148.72,148.52,148.64,28424.0,137.4241,137.4426,137.2578,137.3687,28424.0
2015-06-09 15:50:00,148.64,148.87,148.6,148.64,59766.0,137.3687,137.5812,137.3317,137.3687,59766.0
2015-06-10 09:30:00,149.73,149.99,149.73,149.99,3518.0,138.376,138.6163,138.376,138.6163,3518.0
2015-06-10 09:40:00,149.94,150.57,149.9,150.37,13093.0,138.5701,139.1523,138.5331,138.9675,13093.0
2015-06-10 09:50:00,150.36,150.73,150.12,150.7,8100.0,138.9583,139.3002,138.7365,139.2725,8100.0
2015-06-10 10:00:00,150.66,151.35,150.61,151.09,12557.0,139.2355,139.8732,139.1893,139.6329,12557.0
2015-06-10 10:10:00,151.14,151.37,151.01,151.11,23085.0,139.6791,139.8917,139.559,139.6514,23085.0
2015-06-10 10:20:00,151.06,151.42,151.06,151.17,13166.0,139.6052,139.9379,139.6052,139.7068,13166.0
2015-06-10 10:30:00,151.28,152.16,151.28,151.52,17877.0,139.8085,140.6218,139.8085,140.0303,17877.0
2015-06-10 10:40:00,151.52,151.78,151.46,151.59,12039.0,140.0303,140.2706,139.9748,140.095,12039.0
2015-06-10 10:50:00,151.61,151.8,151.53,151.69,40434.0,140.1135,140.2891,140.0395,140.1874,40434.0
2015-06-10 11:00:00,151.76,152.15,151.75,152.15,12294.0,140.2521,140.6125,140.2429,140.6125,12294.0
2015-06-10 11:10:00,152.09,152.67,151.98,152.45,18728.0,140.5571,141.0931,140.4554,140.8898,18728.0
2015-06-10 11:20:00,152.44,152.65,152.25,152.37,10800.0,140.8805,141.0746,140.7049,140.8158,10800.0
2015-06-10 11:30:00,152.47,152.67,152.44,152.64,23973.0,140.9083,141.0931,140.8805,141.0654,23973.0
2015-06-10 11:40:00,152.65,152.65,152.21,152.55,36550.0,141.0746,141.0746,140.668,140.9822,36550.0
2015-06-10 11:50:00,152.46,152.63,152.42,152.42,14223.0,140.899,141.0561,140.8621,140.8621,14223.0
2015-06-10 12:00:00,152.39,152.63,152.39,152.5,11640.0,140.8343,141.0561,140.8343,140.936,11640.0
2015-06-10 12:10:00,152.49,152.51,152.31,152.35,11800.0,140.9267,140.9452,140.7604,140.7974,11800.0
2015-06-10 12:20:00,152.35,152.43,152.01,152.1,16335.0,140.7974,140.8713,140.4831,140.5663,16335.0
2015-06-10 12:30:00,152.08,152.08,151.82,151.87,59051.0,140.5478,140.5478,140.3076,140.3538,59051.0
2015-06-10 12:40:00,151.83,151.83,151.42,151.52,13734.0,140.3168,140.3168,139.9379,140.0303,13734.0
2015-06-10 12:50:00,151.46,151.56,151.18,151.18,7700.0,139.9748,140.0673,139.7161,139.7161,7700.0
2015-06-10 13:00:00,151.15,151.8,151.15,151.45,15300.0,139.6884,140.2891,139.6884,139.9656,15300.0
2015-06-10 13:10:00,151.36,152.71,151.36,152.49,56032.0,139.8824,141.1301,139.8824,140.9267,56032.0
2015-06-10 13:20:00,152.35,152.54,151.98,152.09,14497.0,140.7974,140.973,140.4554,140.5571,14497.0
2015-06-10 13:30:00,152.11,152.31,152.01,152.02,10398.0,140.5756,140.7604,140.4831,140.4924,10398.0
2015-06-10 13:40:00,152.01,152.01,151.53,151.78,23941.0,140.4831,140.4831,140.0395,140.2706,23941.0
2015-06-10 13:50:00,151.72,152.35,151.72,152.2,11418.0,140.2151,140.7974,140.2151,140.6587,11418.0
2015-06-10 14:00:00,152.24,152.56,152.17,152.36,9015.0,140.6957,140.9914,140.631,140.8066,9015.0
2015-06-10 14:10:00,152.42,152.8,152.42,152.8,10851.0,140.8621,141.2132,140.8621,141.2132,10851.0
2015-06-10 14:20:00,152.84,152.97,152.51,152.7,9512.0,141.2502,141.3703,140.9452,141.1208,9512.0
2015-06-10 14:30:00,152.69,152.84,152.5,152.6,12440.0,141.1116,141.2502,140.936,141.0284,12440.0
2015-06-10 14:40:00,152.59,153.0,152.59,153.0,16850.0,141.0192,141.3981,141.0192,141.3981,16850.0
2015-06-10 14:50:00,153.0,153.39,152.86,153.21,20366.0,141.3981,141.7585,141.2687,141.5921,20366.0
2015-06-10 15:00:00,153.21,153.21,152.46,152.46,19747.0,141.5921,141.5921,140.899,140.899,19747.0
2015-06-10 15:10:00,152.49,152.58,152.14,152.16,11114.0,140.9267,141.0099,140.6033,140.6218,11114.0
2015-06-10 15:20:00,152.16,152.22,151.84,151.93,19406.0,140.6218,140.6772,140.326,140.4092,19406.0
2015-06-10 15:30:00,151.93,152.14,151.89,152.14,16146.0,140.4092,140.6033,140.3722,140.6033,16146.0
2015-06-10 15:40:00,152.14,152.15,151.95,151.95,21543.0,140.6033,140.6125,140.4277,140.4277,21543.0
2015-06-10 15:50:00,151.98,151.98,151.62,151.66,40205.0,140.4554,140.4554,140.1227,140.1597,40205.0
2015-06-11 09:30:00,151.87,153.15,151.01,151.89,36005.0,140.3538,141.5367,139.559,140.3722,36005.0
2015-06-11 09:40:00,152.21,152.39,151.98,152.0,11113.0,140.668,140.8343,140.4554,140.4739,11113.0
2015-06-11 09:50:00,152.0,152.16,151.41,152.1,22760.0,140.4739,140.6218,139.9286,140.5663,22760.0
2015-06-11 10:00:00,151.96,152.32,151.92,152.09,4881.0,140.4369,140.7696,140.4,140.5571,4881.0
2015-06-11 10:10:00,152.06,152.67,152.06,152.62,6305.0,140.5294,141.0931,140.5294,141.0469,6305.0
2015-06-11 10:20:00,152.49,152.61,151.63,151.63,13877.0,140.9267,141.0376,140.132,140.132,13877.0
2015-06-11 10:30:00,151.52,151.66,151.28,151.33,22600.0,140.0303,140.1597,139.8085,139.8547,22600.0
2015-06-11 10:40:00,151.28,151.79,151.28,151.66,10500.0,139.8085,140.2798,139.8085,140.1597,10500.0
2015-06-11 10:50:00,151.65,151.69,151.22,151.36,16601.0,140.1504,140.1874,139.753,139.8824,16601.0
2015-06-11 11:00:00,151.36,151.66,151.33,151.57,3900.0,139.8824,140.1597,139.8547,140.0765,3900.0
2015-06-11 11:10:00,151.61,151.66,151.2,151.27,19251.0,140.1135,140.1597,139.7346,139.7993,19251.0
2015-06-11 11:20:00,151.2,151.2,150.84,151.06,11450.0,139.7346,139.7346,139.4019,139.6052,11450.0
2015-06-11 11:30:00,151.02,151.24,151.02,151.15,3481.0,139.5682,139.7715,139.5682,139.6884,3481.0
2015-06-11 11:40:00,151.13,151.26,151.05,151.22,10610.0,139.6699,139.79,139.5959,139.753,10610.0
2015-06-11 11:50:00,151.18,151.48,151.18,151.23,6725.0,139.7161,139.9933,139.7161,139.7623,6725.0
2015-06-11 12:00:00,151.18,151.25,151.08,151.1,5246.0,139.7161,139.7808,139.6237,139.6421,5246.0
2015-06-11 12:10:00,151.12,151.43,151.12,151.32,7000.0,139.6606,139.9471,139.6606,139.8455,7000.0
2015-06-11 12:20:00,151.4,151.52,151.34,151.49,9198.0,139.9194,140.0303,139.8639,140.0026,9198.0
2015-06-11 12:30:00,151.49,151.6,151.38,151.6,11793.0,140.0026,140.1042,139.9009,140.1042,11793.0
2015-06-11 12:40:00,151.57,151.64,151.5,151.54,5900.0,140.0765,140.1412,140.0118,140.0488,5900.0
2015-06-11 12:50:00,151.5,151.73,151.43,151.71,8875.0,140.0118,140.2244,139.9471,140.2059,8875.0
2015-06-11 13:00:00,151.66,151.7,151.35,151.35,3500.0,140.1597,140.1967,139.8732,139.8732,3500.0
2015-06-11 13:10:00,151.35,151.48,151.31,151.48,8900.0,139.8732,139.9933,139.8362,139.9933,8900.0
2015-06-11 13:20:00,151.49,151.69,151.48,151.69,4600.0,140.0026,140.1874,139.9933,140.1874,4600.0
2015-06-11 13:30:00,151.69,151.69,151.48,151.49,8872.0,140.1874,140.1874,139.9933,140.0026,8872.0
2015-06-11 13:40:00,151.49,151.74,151.44,151.58,6513.0,140.0026,140.2336,139.9564,140.0857,6513.0
2015-06-11 13:50:00,151.55,151.74,151.45,151.46,20891.0,140.058,140.2336,139.9656,139.9748,20891.0
2015-06-11 14:00:00,151.39,151.42,151.27,151.33,6055.0,139.9102,139.9379,139.7993,139.8547,6055.0
2015-06-11 14:10:00,151.36,151.43,151.3,151.34,5200.0,139.8824,139.9471,139.827,139.8639,5200.0
2015-06-11 14:20:00,151.34,151.39,151.28,151.39,5400.0,139.8639,139.9102,139.8085,139.9102,5400.0
2015-06-11 14:30:00,151.41,151.66,151.36,151.66,6931.0,139.9286,140.1597,139.8824,140.1597,6931.0
2015-06-11 14:40:00,151.67,151.87,151.61,151.84,10953.0,140.1689,140.3538,140.1135,140.326,10953.0
2015-06-11 14:50:00,151.84,152.11,151.83,152.0,12025.0,140.326,140.5756,140.3168,140.4739,12025.0
2015-06-11 15:00:00,152.03,152.27,151.93,151.93,11010.0,140.5016,140.7234,140.4092,140.4092,11010.0
2015-06-11 15:10:00,151.92,151.92,151.58,151.61,7299.0,140.4,140.4,140.0857,140.1135,7299.0
2015-06-11 15:20:00,151.62,152.03,151.61,152.01,21004.0,140.1227,140.5016,140.1135,140.4831,21004.0
2015-06-11 15:30:00,152.01,152.3,152.0,152.04,22681.0,140.4831,140.7512,140.4739,140.5109,22681.0
2015-06-11 15:40:00,152.02,152.1,151.91,151.91,35797.0,140.4924,140.5663,140.3907,140.3907,35797.0
2015-06-11 15:50:00,151.91,152.03,151.87,151.98,117386.0,140.3907,140.5016,140.3538,140.4554,117386.0
2015-06-12 09:30:00,151.51,151.51,149.45,149.46,27855.0,140.0211,140.0211,138.1173,138.1265,27855.0
2015-06-12 09:40:00,149.44,149.87,148.82,149.3,20184.0,138.108,138.5054,137.535,137.9786,20184.0
2015-06-12 09:50:00,149.29,149.29,148.83,148.85,10215.0,137.9694,137.9694,137.5443,137.5628,10215.0
2015-06-12 10:00:00,149.07,149.56,148.84,149.43,15552.0,137.7661,138.2189,137.5535,138.0988,15552.0
2015-06-12 10:10:00,149.36,149.4,148.68,148.79,20483.0,138.0341,138.0711,137.4057,137.5073,20483.0
2015-06-12 10:20:00,148.7,148.79,148.4,148.45,18008.0,137.4241,137.5073,137.1469,137.1931,18008.0
2015-06-12 10:30:00,148.39,148.46,147.79,147.98,11804.0,137.1376,137.2023,136.5831,136.7587,11804.0
2015-06-12 10:40:00,148.08,148.27,147.8,147.92,10400.0,136.8512,137.0267,136.5924,136.7033,10400.0
2015-06-12 10:50:00,148.01,148.08,147.88,148.0,14236.0,136.7865,136.8512,136.6663,136.7772,14236.0
2015-06-12 11:00:00,147.95,148.17,147.93,147.97,12462.0,136.731,136.9343,136.7125,136.7495,12462.0
2015-06-12 11:10:00,147.95,148.6,147.88,148.6,15979.0,136.731,137.3317,136.6663,137.3317,15979.0
2015-06-12 11:20:00,148.66,149.16,148.65,149.0,7983.0,137.3872,137.8493,137.3779,137.7014,7983.0
2015-06-12 11:30:00,149.0,149.35,148.9,149.35,12781.0,137.7014,138.0248,137.609,138.0248,12781.0
2015-06-12 11:40:00,149.32,149.52,149.06,149.06,23335.0,137.9971,138.182,137.7568,137.7568,23335.0
2015-06-12 11:50:00,149.0,149.1,148.79,149.0,18108.0,137.7014,137.7938,137.5073,137.7014,18108.0
2015-06-12 12:00:00,148.98,149.05,148.69,148.78,14294.0,137.6829,137.7476,137.4149,137.4981,14294.0
2015-06-12 12:10:00,148.67,148.73,148.04,148.14,37407.0,137.3964,137.4519,136.8142,136.9066,37407.0
2015-06-12 12:20:00,148.07,148.29,148.03,148.16,3600.0,136.8419,137.0452,136.8049,136.9251,3600.0
2015-06-12 12:30:00,148.17,148.32,148.05,148.14,5400.0,136.9343,137.073,136.8234,136.9066,5400.0
2015-06-12 12:40:00,148.14,148.26,148.02,148.06,10805.0,136.9066,137.0175,136.7957,136.8327,10805.0
2015-06-12 12:50:00,148.05,148.07,147.14,147.47,45137.0,136.8234,136.8419,135.9824,136.2874,45137.0
2015-06-12 13:00:00,147.49,147.71,147.43,147.61,13991.0,136.3059,136.5092,136.2504,136.4168,13991.0
2015-06-12 13:10:00,147.66,147.84,147.62,147.82,21004.0,136.463,136.6294,136.426,136.6109,21004.0
2015-06-12 13:20:00,147.81,148.26,147.81,148.25,12845.0,136.6016,137.0175,136.6016,137.0083,12845.0
2015-06-12 13:30:00,148.24,148.34,147.9,147.99,8850.0,136.999,137.0914,136.6848,136.768,8850.0
2015-06-12 13:40:00,148.0,148.05,147.89,147.95,7424.0,136.7772,136.8234,136.6756,136.731,7424.0
2015-06-12 13:50:00,147.93,147.94,147.8,147.93,8729.0,136.7125,136.7218,136.5924,136.7125,8729.0
2015-06-12 14:00:00,147.96,148.05,147.8,148.01,11485.0,136.7403,136.8234,136.5924,136.7865,11485.0
2015-06-12 14:10:00,148.01,148.02,147.92,147.96,6902.0,136.7865,136.7957,136.7033,136.7403,6902.0
2015-06-12 14:20:00,147.96,148.23,147.95,148.21,5653.0,136.7403,136.9898,136.731,136.9713,5653.0
2015-06-12 14:30:00,148.2,148.2,147.91,147.99,12545.0,136.9621,136.9621,136.694,136.768,12545.0
2015-06-12 14:40:00,147.99,148.0,147.91,147.95,10553.0,136.768,136.7772,136.694,136.731,10553.0
2015-06-12 14:50:00,147.97,148.0,147.89,147.95,11232.0,136.7495,136.7772,136.6756,136.731,11232.0
2015-06-12 15:00:00,147.96,147.97,147.84,147.9,15452.0,136.7403,136.7495,136.6294,136.6848,15452.0
2015-06-12 15:10:00,147.91,147.95,147.83,147.88,11977.0,136.694,136.731,136.6201,136.6663,11977.0
2015-06-12 15:20:00,147.88,148.0,147.84,148.0,22589.0,136.6663,136.7772,136.6294,136.7772,22589.0
2015-06-12 15:30:00,148.0,148.0,147.93,147.97,28117.0,136.7772,136.7772,136.7125,136.7495,28117.0
2015-06-12 15:40:00,147.97,148.06,147.95,147.95,24370.0,136.7495,136.8327,136.731,136.731,24370.0
2015-06-12 15:50:00,147.95,148.05,147.86,147.89,37022.0,136.731,136.8234,136.6478,136.6756,37022.0
2015-06-15 09:30:00,146.52,147.4,146.1,146.66,5500.0,135.4094,136.2227,135.0213,135.5388,5500.0
2015-06-15 09:40:00,147.26,147.57,146.41,146.41,12033.0,136.0933,136.3798,135.3078,135.3078,12033.0
2015-06-15 09:50:00,146.26,146.43,145.55,145.68,11306.0,135.1692,135.3263,134.513,134.6331,11306.0
2015-06-15 10:00:00,145.6,146.06,145.31,145.49,30260.0,134.5592,134.9843,134.2912,134.4576,30260.0
2015-06-15 10:10:00,145.49,145.86,145.36,145.56,12552.0,134.4576,134.7995,134.3374,134.5222,12552.0
2015-06-15 10:20:00,145.62,146.01,145.51,146.0,39316.0,134.5777,134.9381,134.476,134.9289,39316.0
2015-06-15 10:30:00,146.0,146.5,145.87,146.36,15027.0,134.9289,135.391,134.8087,135.2616,15027.0
2015-06-15 10:40:00,146.36,146.46,145.94,146.03,33404.0,135.2616,135.354,134.8734,134.9566,33404.0
2015-06-15 10:50:00,146.06,146.12,145.45,145.63,20720.0,134.9843,135.0398,134.4206,134.5869,20720.0
2015-06-15 11:00:00,145.67,146.38,145.67,146.38,5940.0,134.6239,135.2801,134.6239,135.2801,5940.0
2015-06-15 11:10:00,146.42,147.04,146.42,147.03,11120.0,135.317,135.89,135.317,135.8808,11120.0
2015-06-15 11:20:00,147.06,147.08,146.5,146.5,14087.0,135.9085,135.927,135.391,135.391,14087.0
2015-06-15 11:30:00,146.33,146.52,146.29,146.49,3200.0,135.2339,135.4094,135.1969,135.3817,3200.0
2015-06-15 11:40:00,146.52,146.65,146.51,146.61,6400.0,135.4094,135.5296,135.4002,135.4926,6400.0
2015-06-15 11:50:00,146.62,146.83,146.31,146.45,18781.0,135.5019,135.6959,135.2154,135.3448,18781.0
2015-06-15 12:00:00,146.41,146.46,146.29,146.3,4500.0,135.3078,135.354,135.1969,135.2061,4500.0
2015-06-15 12:10:00,146.34,146.34,146.11,146.11,5630.0,135.2431,135.2431,135.0305,135.0305,5630.0
2015-06-15 12:20:00,146.15,146.2,145.72,145.93,4137.0,135.0675,135.1137,134.6701,134.8642,4137.0
2015-06-15 12:30:00,145.96,146.04,145.69,145.76,4330.0,134.8919,134.9658,134.6424,134.7071,4330.0
2015-06-15 12:40:00,145.72,146.02,145.72,145.98,4218.0,134.6701,134.9474,134.6701,134.9104,4218.0
2015-06-15 12:50:00,145.97,146.02,145.7,145.86,7750.0,134.9012,134.9474,134.6516,134.7995,7750.0
2015-06-15 13:00:00,145.89,145.9,145.51,145.6,8300.0,134.8272,134.8365,134.476,134.5592,8300.0
2015-06-15 13:10:00,145.57,145.57,145.18,145.22,11304.0,134.5315,134.5315,134.1711,134.208,11304.0
2015-06-15 13:20:00,145.26,145.33,145.11,145.21,12560.0,134.245,134.3097,134.1064,134.1988,12560.0
2015-06-15 13:30:00,145.12,145.35,145.07,145.33,5144.0,134.1156,134.3282,134.0694,134.3097,5144.0
2015-06-15 13:40:00,145.29,145.29,145.02,145.04,6500.0,134.2727,134.2727,134.0232,134.0417,6500.0
2015-06-15 13:50:00,145.08,145.46,144.83,145.41,25072.0,134.0786,134.4298,133.8476,134.3836,25072.0
2015-06-15 14:00:00,145.43,145.8,145.39,145.48,14873.0,134.4021,134.744,134.3651,134.4483,14873.0
2015-06-15 14:10:00,145.57,145.73,145.47,145.6,4807.0,134.5315,134.6794,134.4391,134.5592,4807.0
2015-06-15 14:20:00,145.57,145.61,145.49,145.61,4380.0,134.5315,134.5685,134.4576,134.5685,4380.0
2015-06-15 14:30:00,145.58,145.58,145.26,145.34,3892.0,134.5407,134.5407,134.245,134.3189,3892.0
2015-06-15 14:40:00,145.36,145.45,145.27,145.36,5700.0,134.3374,134.4206,134.2542,134.3374,5700.0
2015-06-15 14:50:00,145.31,145.6,145.22,145.49,11478.0,134.2912,134.5592,134.208,134.4576,11478.0
2015-06-15 15:00:00,145.46,145.62,145.44,145.44,10293.0,134.4298,134.5777,134.4113,134.4113,10293.0
2015-06-15 15:10:00,145.43,145.53,145.24,145.24,5776.0,134.4021,134.4945,134.2265,134.2265,5776.0
2015-06-15 15:20:00,145.23,145.53,145.22,145.53,12271.0,134.2173,134.4945,134.208,134.4945,12271.0
2015-06-15 15:30:00,145.49,145.8,145.46,145.79,15627.0,134.4576,134.744,134.4298,134.7348,15627.0
2015-06-15 15:40:00,145.78,146.21,145.77,146.04,34018.0,134.7256,135.123,134.7163,134.9658,34018.0
2015-06-15 15:50:00,146.03,146.17,146.02,146.11,49884.0,134.9566,135.086,134.9474,135.0305,49884.0
2015-06-16 09:30:00,145.96,146.61,145.95,146.61,7141.0,134.8919,135.4926,134.8827,135.4926,7141.0
2015-06-16 09:40:00,146.97,146.97,146.34,146.34,2071.0,135.8253,135.8253,135.2431,135.2431,2071.0
2015-06-16 09:50:00,146.23,146.3,145.8,146.1,2825.0,135.1414,135.2061,134.744,135.0213,2825.0
2015-06-16 10:00:00,146.18,146.62,146.14,146.14,9617.0,135.0952,135.5019,135.0583,135.0583,9617.0
2015-06-16 10:10:00,146.16,146.26,145.87,146.12,5934.0,135.0767,135.1692,134.8087,135.0398,5934.0
2015-06-16 10:20:00,146.19,146.23,146.04,146.05,3570.0,135.1045,135.1414,134.9658,134.9751,3570.0
2015-06-16 10:30:00,145.87,146.08,145.87,146.0,4600.0,134.8087,135.0028,134.8087,134.9289,4600.0
2015-06-16 10:40:00,145.97,146.23,145.97,146.14,1500.0,134.9012,135.1414,134.9012,135.0583,1500.0
2015-06-16 10:50:00,146.07,146.15,145.98,146.05,2400.0,134.9936,135.0675,134.9104,134.9751,2400.0
2015-06-16 11:00:00,146.03,146.26,146.03,146.25,3175.0,134.9566,135.1692,134.9566,135.1599,3175.0
2015-06-16 11:10:00,146.34,146.45,146.21,146.21,2239.0,135.2431,135.3448,135.123,135.123,2239.0
2015-06-16 11:20:00,146.16,146.24,145.97,146.02,2600.0,135.0767,135.1507,134.9012,134.9474,2600.0
2015-06-16 11:30:00,146.04,146.08,145.81,145.81,4866.0,134.9658,135.0028,134.7533,134.7533,4866.0
2015-06-16 11:40:00,145.86,145.86,145.45,145.45,4351.0,134.7995,134.7995,134.4206,134.4206,4351.0
2015-06-16 11:50:00,145.46,145.55,145.33,145.33,4800.0,134.4298,134.513,134.3097,134.3097,4800.0
2015-06-16 12:00:00,145.38,145.61,145.29,145.51,5089.0,134.3559,134.5685,134.2727,134.476,5089.0
2015-06-16 12:10:00,145.47,145.7,145.43,145.65,11078.0,134.4391,134.6516,134.4021,134.6054,11078.0
2015-06-16 12:20:00,145.67,145.87,145.65,145.82,3619.0,134.6239,134.8087,134.6054,134.7625,3619.0
2015-06-16 12:30:00,145.87,145.99,145.83,145.97,3430.0,134.8087,134.9196,134.7718,134.9012,3430.0
2015-06-16 12:40:00,145.98,146.14,145.96,146.0,7350.0,134.9104,135.0583,134.8919,134.9289,7350.0
2015-06-16 12:50:00,145.97,146.03,145.8,146.03,3650.0,134.9012,134.9566,134.744,134.9566,3650.0
2015-06-16 13:00:00,146.0,146.11,145.97,146.07,3901.0,134.9289,135.0305,134.9012,134.9936,3901.0
2015-06-16 13:10:00,146.1,146.1,145.94,145.94,7619.0,135.0213,135.0213,134.8734,134.8734,7619.0
2015-06-16 13:20:00,145.94,145.95,145.59,145.59,12600.0,134.8734,134.8827,134.55,134.55,12600.0
2015-06-16 13:30:00,145.62,145.72,145.35,145.38,7900.0,134.5777,134.6701,134.3282,134.3559,7900.0
2015-06-16 13:40:00,145.37,145.61,145.37,145.58,4700.0,134.3467,134.5685,134.3467,134.5407,4700.0
2015-06-16 13:50:00,145.59,145.74,145.53,145.64,5500.0,134.55,134.6886,134.4945,134.5962,5500.0
2015-06-16 14:00:00,145.59,145.79,145.55,145.56,12200.0,134.55,134.7348,134.513,134.5222,12200.0
2015-06-16 14:10:00,145.55,145.56,145.05,145.18,25438.0,134.513,134.5222,134.0509,134.1711,25438.0
2015-06-16 14:20:00,145.13,145.71,145.06,145.71,3606.0,134.1249,134.6609,134.0602,134.6609,3606.0
2015-06-16 14:30:00,145.61,145.74,145.54,145.59,5109.0,134.5685,134.6886,134.5038,134.55,5109.0
2015-06-16 14:40:00,145.64,145.72,145.5,145.5,6700.0,134.5962,134.6701,134.4668,134.4668,6700.0
2015-06-16 14:50:00,145.48,145.52,145.39,145.45,11310.0,134.4483,134.4853,134.3651,134.4206,11310.0
2015-06-16 15:00:00,145.48,145.7,145.44,145.61,9048.0,134.4483,134.6516,134.4113,134.5685,9048.0
2015-06-16 15:10:00,145.58,145.62,145.16,145.21,32764.0,134.5407,134.5777,134.1526,134.1988,32764.0
2015-06-16 15:20:00,145.2,145.81,145.2,145.77,10405.0,134.1895,134.7533,134.1895,134.7163,10405.0
2015-06-16 15:30:00,145.8,145.98,145.8,145.93,10600.0,134.744,134.9104,134.744,134.8642,10600.0
2015-06-16 15:40:00,145.96,146.01,145.79,145.84,18182.0,134.8919,134.9381,134.7348,134.781,18182.0
2015-06-16 15:50:00,145.85,145.89,145.55,145.75,46496.0,134.7903,134.8272,134.513,134.6978,46496.0
2015-06-17 09:30:00,146.04,146.93,145.37,146.03,2304.0,134.9658,135.7884,134.3467,134.9566,2304.0
2015-06-17 09:40:00,146.17,146.35,145.51,145.51,10448.0,135.086,135.2523,134.476,134.476,10448.0
2015-06-17 09:50:00,145.51,146.07,145.51,145.87,8021.0,134.476,134.9936,134.476,134.8087,8021.0
2015-06-17 10:00:00,145.78,145.99,145.68,145.8,7133.0,134.7256,134.9196,134.6331,134.744,7133.0
2015-06-17 10:10:00,145.84,146.02,145.71,145.71,4054.0,134.781,134.9474,134.6609,134.6609,4054.0
2015-06-17 10:20:00,145.76,146.02,145.61,145.75,15913.0,134.7071,134.9474,134.5685,134.6978,15913.0
2015-06-17 10:30:00,145.85,145.86,145.49,145.49,4429.0,134.7903,134.7995,134.4576,134.4576,4429.0
2015-06-17 10:40:00,145.52,145.55,145.18,145.37,4680.0,134.4853,134.513,134.1711,134.3467,4680.0
2015-06-17 10:50:00,145.36,145.49,145.28,145.46,3400.0,134.3374,134.4576,134.2635,134.4298,3400.0
2015-06-17 11:00:00,145.51,145.59,145.27,145.4,9200.0,134.476,134.55,134.2542,134.3744,9200.0
2015-06-17 11:10:00,145.41,145.48,145.14,145.22,5365.0,134.3836,134.4483,134.1341,134.208,5365.0
2015-06-17 11:20:00,145.22,145.28,144.94,144.95,8224.0,134.208,134.2635,133.9493,133.9585,8224.0
2015-06-17 11:30:00,144.99,145.09,144.68,144.8,5500.0,133.9955,134.0879,133.709,133.8199,5500.0
2015-06-17 11:40:00,144.7,144.71,144.15,144.28,8902.0,133.7275,133.7367,133.2192,133.3393,8902.0
2015-06-17 11:50:00,144.27,144.48,144.27,144.48,7469.0,133.3301,133.5241,133.3301,133.5241,7469.0
2015-06-17 12:00:00,144.53,144.59,144.26,144.33,4000.0,133.5703,133.6258,133.3208,133.3855,4000.0
2015-06-17 12:10:00,144.43,144.44,144.07,144.15,3061.0,133.4779,133.4872,133.1452,133.2192,3061.0
2015-06-17 12:20:00,144.12,144.12,143.81,143.9,4400.0,133.1914,133.1914,132.9049,132.9881,4400.0
2015-06-17 12:30:00,144.0,144.0,143.86,143.98,4493.0,133.0805,133.0805,132.9512,133.0621,4493.0
2015-06-17 12:40:00,143.97,144.03,143.77,143.79,11295.0,133.0528,133.1083,132.868,132.8865,11295.0
2015-06-17 12:50:00,143.77,143.79,143.25,143.42,17551.0,132.868,132.8865,132.3874,132.5445,17551.0
2015-06-17 13:00:00,143.34,143.7,143.34,143.53,7048.0,132.4706,132.8033,132.4706,132.6462,7048.0
2015-06-17 13:10:00,143.63,143.69,143.52,143.62,8361.0,132.7386,132.794,132.6369,132.7294,8361.0
2015-06-17 13:20:00,143.67,143.78,143.54,143.62,7147.0,132.7756,132.8772,132.6554,132.7294,7147.0
2015-06-17 13:30:00,143.57,143.67,143.53,143.59,5934.0,132.6831,132.7756,132.6462,132.7016,5934.0
2015-06-17 13:40:00,143.59,143.63,143.47,143.55,7574.0,132.7016,132.7386,132.5907,132.6647,7574.0
2015-06-17 13:50:00,143.55,143.9,143.54,143.58,22306.0,132.6647,132.9881,132.6554,132.6924,22306.0
2015-06-17 14:00:00,143.57,144.4,143.31,144.12,52380.0,132.6831,133.4502,132.4429,133.1914,52380.0
2015-06-17 14:10:00,144.08,144.21,143.86,143.9,19369.0,133.1545,133.2746,132.9512,132.9881,19369.0
2015-06-17 14:20:00,143.85,143.92,143.44,143.69,23647.0,132.9419,133.0066,132.563,132.794,23647.0
2015-06-17 14:30:00,143.55,144.06,143.54,143.94,15345.0,132.6647,133.136,132.6554,133.0251,15345.0
2015-06-17 14:40:00,144.0,145.03,144.0,144.78,28862.0,133.0805,134.0324,133.0805,133.8014,28862.0
2015-06-17 14:50:00,144.78,145.0,144.76,144.76,7549.0,133.8014,134.0047,133.7829,133.7829,7549.0
2015-06-17 15:00:00,144.77,145.1,144.77,145.01,12951.0,133.7921,134.0971,133.7921,134.014,12951.0
2015-06-17 15:10:00,144.99,145.22,144.89,145.08,14135.0,133.9955,134.208,133.903,134.0786,14135.0
2015-06-17 15:20:00,145.02,145.2,144.94,145.19,9239.0,134.0232,134.1895,133.9493,134.1803,9239.0
2015-06-17 15:30:00,145.13,145.27,145.05,145.15,21368.0,134.1249,134.2542,134.0509,134.1433,21368.0
2015-06-17 15:40:00,145.17,145.24,145.03,145.18,17668.0,134.1618,134.2265,134.0324,134.1711,17668.0
2015-06-17 15:50:00,145.18,145.25,144.9,144.97,46434.0,134.1711,134.2358,133.9123,133.977,46434.0
2015-06-18 09:30:00,145.79,145.99,145.05,145.11,4429.0,134.7348,134.9196,134.0509,134.1064,4429.0
2015-06-18 09:40:00,145.16,145.95,145.16,145.91,8207.0,134.1526,134.8827,134.1526,134.8457,8207.0
2015-06-18 09:50:00,145.81,145.97,145.32,145.59,11953.0,134.7533,134.9012,134.3004,134.55,11953.0
2015-06-18 10:00:00,145.51,145.82,145.39,145.63,8760.0,134.476,134.7625,134.3651,134.5869,8760.0
2015-06-18 10:10:00,145.65,145.8,145.42,145.42,7526.0,134.6054,134.744,134.3929,134.3929,7526.0
2015-06-18 10:20:00,145.47,145.67,145.03,145.03,10243.0,134.4391,134.6239,134.0324,134.0324,10243.0
2015-06-18 10:30:00,145.13,145.23,144.83,144.99,23646.0,134.1249,134.2173,133.8476,133.9955,23646.0
2015-06-18 10:40:00,144.93,145.26,144.86,145.26,15584.0,133.94,134.245,133.8753,134.245,15584.0
2015-06-18 10:50:00,145.33,145.48,145.28,145.35,14015.0,134.3097,134.4483,134.2635,134.3282,14015.0
2015-06-18 11:00:00,145.37,145.85,145.37,145.85,7795.0,134.3467,134.7903,134.3467,134.7903,7795.0
2015-06-18 11:10:00,145.92,146.5,145.89,146.47,7800.0,134.8549,135.391,134.8272,135.3632,7800.0
2015-06-18 11:20:00,146.52,146.94,146.49,146.93,18800.0,135.4094,135.7976,135.3817,135.7884,18800.0
2015-06-18 11:30:00,146.91,146.92,146.34,146.9,22609.0,135.7699,135.7791,135.2431,135.7606,22609.0
2015-06-18 11:40:00,146.88,146.93,146.18,146.18,9331.0,135.7421,135.7884,135.0952,135.0952,9331.0
2015-06-18 11:50:00,146.29,146.74,146.24,146.74,11853.0,135.1969,135.6128,135.1507,135.6128,11853.0
2015-06-18 12:00:00,146.76,146.93,146.72,146.93,7600.0,135.6312,135.7884,135.5943,135.7884,7600.0
2015-06-18 12:10:00,146.94,147.0,146.76,146.78,6368.0,135.7976,135.853,135.6312,135.6497,6368.0
2015-06-18 12:20:00,146.9,147.65,146.69,147.62,21865.0,135.7606,136.4538,135.5666,136.426,21865.0
2015-06-18 12:30:00,147.55,147.98,147.43,147.67,9563.0,136.3613,136.7587,136.2504,136.4722,9563.0
2015-06-18 12:40:00,147.65,147.71,147.47,147.52,4500.0,136.4538,136.5092,136.2874,136.3336,4500.0
2015-06-18 12:50:00,147.47,147.73,147.4,147.48,10856.0,136.2874,136.5277,136.2227,136.2967,10856.0
2015-06-18 13:00:00,147.58,147.62,147.12,147.22,3800.0,136.3891,136.426,135.9639,136.0564,3800.0
2015-06-18 13:10:00,147.11,147.39,147.04,147.36,7415.0,135.9547,136.2135,135.89,136.1858,7415.0
2015-06-18 13:20:00,147.33,147.49,147.06,147.4,3003.0,136.158,136.3059,135.9085,136.2227,3003.0
2015-06-18 13:30:00,147.45,147.7,147.26,147.37,9100.0,136.2689,136.5,136.0933,136.195,9100.0
2015-06-18 13:40:00,147.27,147.46,147.04,147.06,6832.0,136.1026,136.2782,135.89,135.9085,6832.0
2015-06-18 13:50:00,147.06,147.34,147.0,147.23,9006.0,135.9085,136.1673,135.853,136.0656,9006.0
2015-06-18 14:00:00,147.27,147.38,147.08,147.09,8428.0,136.1026,136.2042,135.927,135.9362,8428.0
2015-06-18 14:10:00,147.0,147.31,147.0,147.14,12600.0,135.853,136.1395,135.853,135.9824,12600.0
2015-06-18 14:20:00,147.24,147.56,147.2,147.38,30899.0,136.0749,136.3706,136.0379,136.2042,30899.0
2015-06-18 14:30:00,147.31,147.63,147.25,147.58,8400.0,136.1395,136.4353,136.0841,136.3891,8400.0
2015-06-18 14:40:00,147.65,147.93,147.55,147.55,13596.0,136.4538,136.7125,136.3613,136.3613,13596.0
2015-06-18 14:50:00,147.49,147.52,147.22,147.51,6289.0,136.3059,136.3336,136.0564,136.3244,6289.0
2015-06-18 15:00:00,147.53,147.53,147.3,147.43,6923.0,136.3429,136.3429,136.1303,136.2504,6923.0
2015-06-18 15:10:00,147.36,147.4,147.11,147.18,11351.0,136.1858,136.2227,135.9547,136.0194,11351.0
2015-06-18 15:20:00,147.21,147.63,147.21,147.48,11034.0,136.0471,136.4353,136.0471,136.2967,11034.0
2015-06-18 15:30:00,147.51,147.68,147.3,147.37,17394.0,136.3244,136.4815,136.1303,136.195,17394.0
2015-06-18 15:40:00,147.3,147.47,147.26,147.37,22070.0,136.1303,136.2874,136.0933,136.195,22070.0
2015-06-18 15:50:00,147.37,147.45,147.17,147.35,39146.0,136.195,136.2689,136.0102,136.1765,39146.0
2015-06-19 09:30:00,147.33,148.59,147.33,148.02,61011.0,136.158,137.3225,136.158,136.7957,61011.0
2015-06-19 09:40:00,148.16,148.79,147.89,147.89,5599.0,136.9251,137.5073,136.6756,136.6756,5599.0
2015-06-19 09:50:00,147.95,148.28,147.82,148.22,6046.0,136.731,137.036,136.6109,136.9805,6046.0
2015-06-19 10:00:00,148.27,148.74,148.21,148.61,9500.0,137.0267,137.4611,136.9713,137.341,9500.0
2015-06-19 10:10:00,148.66,149.44,148.5,149.44,11248.0,137.3872,138.108,137.2393,138.108,11248.0
2015-06-19 10:20:00,149.26,149.39,148.64,148.64,8426.0,137.9417,138.0618,137.3687,137.3687,8426.0
2015-06-19 10:30:00,148.63,148.91,148.34,148.66,8532.0,137.3594,137.6182,137.0914,137.3872,8532.0
2015-06-19 10:40:00,148.64,148.78,148.51,148.77,5703.0,137.3687,137.4981,137.2485,137.4888,5703.0
2015-06-19 10:50:00,148.81,149.05,148.65,148.76,9550.0,137.5258,137.7476,137.3779,137.4796,9550.0
2015-06-19 11:00:00,148.71,148.77,148.64,148.68,5465.0,137.4334,137.4888,137.3687,137.4057,5465.0
2015-06-19 11:10:00,148.7,149.0,148.69,148.84,7057.0,137.4241,137.7014,137.4149,137.5535,7057.0
2015-06-19 11:20:00,148.89,149.18,148.89,149.14,6725.0,137.5997,137.8677,137.5997,137.8308,6725.0
2015-06-19 11:30:00,149.17,149.22,148.9,149.05,16830.0,137.8585,137.9047,137.609,137.7476,16830.0
2015-06-19 11:40:00,148.97,148.99,148.9,148.97,6989.0,137.6737,137.6921,137.609,137.6737,6989.0
2015-06-19 11:50:00,148.97,149.06,148.9,149.02,9089.0,137.6737,137.7568,137.609,137.7199,9089.0
2015-06-19 12:00:00,149.04,149.12,148.94,148.97,10949.0,137.7384,137.8123,137.6459,137.6737,10949.0
2015-06-19 12:10:00,149.02,149.26,149.01,149.26,6417.0,137.7199,137.9417,137.7106,137.9417,6417.0
2015-06-19 12:20:00,149.24,149.28,149.08,149.18,5099.0,137.9232,137.9602,137.7753,137.8677,5099.0
2015-06-19 12:30:00,149.18,149.44,149.13,149.29,11266.0,137.8677,138.108,137.8215,137.9694,11266.0
2015-06-19 12:40:00,149.26,149.32,149.11,149.27,7938.0,137.9417,137.9971,137.803,137.9509,7938.0
2015-06-19 12:50:00,149.28,149.31,148.81,148.81,14590.0,137.9602,137.9879,137.5258,137.5258,14590.0
2015-06-19 13:00:00,148.8,148.99,148.75,148.79,10678.0,137.5166,137.6921,137.4703,137.5073,10678.0
2015-06-19 13:10:00,148.78,149.09,148.77,148.86,4935.0,137.4981,137.7846,137.4888,137.572,4935.0
2015-06-19 13:20:00,148.83,148.93,148.73,148.8,7221.0,137.5443,137.6367,137.4519,137.5166,7221.0
2015-06-19 13:30:00,148.74,148.94,148.74,148.88,2661.0,137.4611,137.6459,137.4611,137.5905,2661.0
2015-06-19 13:40:00,148.87,149.1,148.86,149.1,4345.0,137.5812,137.7938,137.572,137.7938,4345.0
2015-06-19 13:50:00,149.08,149.21,149.08,149.19,9463.0,137.7753,137.8955,137.7753,137.877,9463.0
2015-06-19 14:00:00,149.21,149.27,149.18,149.22,8833.0,137.8955,137.9509,137.8677,137.9047,8833.0
2015-06-19 14:10:00,149.2,149.21,149.0,149.06,9400.0,137.8862,137.8955,137.7014,137.7568,9400.0
2015-06-19 14:20:00,149.06,149.16,149.0,149.1,14024.0,137.7568,137.8493,137.7014,137.7938,14024.0
2015-06-19 14:30:00,149.06,149.18,149.02,149.16,7235.0,137.7568,137.8677,137.7199,137.8493,7235.0
2015-06-19 14:40:00,149.16,149.16,148.89,148.89,6096.0,137.8493,137.8493,137.5997,137.5997,6096.0
2015-06-19 14:50:00,148.9,148.93,148.72,148.83,10746.0,137.609,137.6367,137.4426,137.5443,10746.0
2015-06-19 15:00:00,148.84,148.84,148.65,148.7,6528.0,137.5535,137.5535,137.3779,137.4241,6528.0
2015-06-19 15:10:00,148.65,148.67,148.43,148.47,9200.0,137.3779,137.3964,137.1746,137.2116,9200.0
2015-06-19 15:20:00,148.48,148.81,148.48,148.6,11051.0,137.2208,137.5258,137.2208,137.3317,11051.0
2015-06-19 15:30:00,148.53,148.59,148.31,148.36,13315.0,137.267,137.3225,137.0637,137.1099,13315.0
2015-06-19 15:40:00,148.35,148.4,148.26,148.31,23764.0,137.1007,137.1469,137.0175,137.0637,23764.0
2015-06-19 15:50:00,148.26,148.45,148.18,148.21,65704.0,137.0175,137.1931,136.9436,136.9713,65704.0
2015-06-22 09:30:00,149.15,149.88,147.75,147.75,12069.0,137.84,138.5147,136.5462,136.5462,12069.0
2015-06-22 09:40:00,147.94,148.29,147.65,147.67,11820.0,136.7218,137.0452,136.4538,136.4722,11820.0
2015-06-22 09:50:00,147.48,148.03,147.45,148.03,8369.0,136.2967,136.8049,136.2689,136.8049,8369.0
2015-06-22 10:00:00,148.04,148.74,147.8,148.69,11795.0,136.8142,137.4611,136.5924,137.4149,11795.0
2015-06-22 10:10:00,148.94,148.94,148.48,148.9,10915.0,137.6459,137.6459,137.2208,137.609,10915.0
2015-06-22 10:20:00,148.89,148.93,148.57,148.76,10330.0,137.5997,137.6367,137.304,137.4796,10330.0
2015-06-22 10:30:00,148.72,148.82,148.26,148.5,4302.0,137.4426,137.535,137.0175,137.2393,4302.0
2015-06-22 10:40:00,148.53,148.72,148.47,148.53,6950.0,137.267,137.4426,137.2116,137.267,6950.0
2015-06-22 10:50:00,148.52,148.53,148.32,148.47,5856.0,137.2578,137.267,137.073,137.2116,5856.0
2015-06-22 11:00:00,148.44,148.58,148.36,148.55,5300.0,137.1839,137.3132,137.1099,137.2855,5300.0
2015-06-22 11:10:00,148.61,148.69,148.42,148.55,8030.0,137.341,137.4149,137.1654,137.2855,8030.0
2015-06-22 11:20:00,148.41,148.54,148.19,148.19,3185.0,137.1561,137.2763,136.9528,136.9528,3185.0
2015-06-22 11:30:00,148.22,148.33,147.98,147.98,3509.0,136.9805,137.0822,136.7587,136.7587,3509.0
2015-06-22 11:40:00,147.92,148.06,147.84,148.06,3700.0,136.7033,136.8327,136.6294,136.8327,3700.0
2015-06-22 11:50:00,148.06,148.16,147.75,147.75,4720.0,136.8327,136.9251,136.5462,136.5462,4720.0
2015-06-22 12:00:00,147.79,147.81,147.65,147.68,3470.0,136.5831,136.6016,136.4538,136.4815,3470.0
2015-06-22 12:10:00,147.6,147.75,147.57,147.72,3100.0,136.4076,136.5462,136.3798,136.5185,3100.0
2015-06-22 12:20:00,147.65,147.65,147.19,147.32,2747.0,136.4538,136.4538,136.0286,136.1488,2747.0
2015-06-22 12:30:00,147.25,147.51,147.23,147.44,7930.0,136.0841,136.3244,136.0656,136.2597,7930.0
2015-06-22 12:40:00,147.46,147.46,147.28,147.36,3608.0,136.2782,136.2782,136.1118,136.1858,3608.0
2015-06-22 12:50:00,147.52,147.74,147.52,147.72,2771.0,136.3336,136.5369,136.3336,136.5185,2771.0
2015-06-22 13:00:00,147.67,148.12,147.67,148.12,13823.0,136.4722,136.8881,136.4722,136.8881,13823.0
2015-06-22 13:10:00,148.12,148.12,147.74,147.74,4316.0,136.8881,136.8881,136.5369,136.5369,4316.0
2015-06-22 13:20:00,147.77,147.77,147.53,147.63,7000.0,136.5647,136.5647,136.3429,136.4353,7000.0
2015-06-22 13:30:00,147.63,147.7,147.6,147.66,1800.0,136.4353,136.5,136.4076,136.463,1800.0
2015-06-22 13:40:00,147.71,147.79,147.61,147.79,6737.0,136.5092,136.5831,136.4168,136.5831,6737.0
2015-06-22 13:50:00,147.81,147.95,147.75,147.95,3890.0,136.6016,136.731,136.5462,136.731,3890.0
2015-06-22 14:00:00,148.0,148.31,147.96,148.31,3000.0,136.7772,137.0637,136.7403,137.0637,3000.0
2015-06-22 14:10:00,148.37,148.42,148.22,148.37,13399.0,137.1192,137.1654,136.9805,137.1192,13399.0
2015-06-22 14:20:00,148.4,148.51,148.27,148.34,8646.0,137.1469,137.2485,137.0267,137.0914,8646.0
2015-06-22 14:30:00,148.24,148.33,148.11,148.14,8988.0,136.999,137.0822,136.8789,136.9066,8988.0
2015-06-22 14:40:00,148.18,148.29,148.15,148.24,7250.0,136.9436,137.0452,136.9158,136.999,7250.0
2015-06-22 14:50:00,148.26,148.65,148.26,148.45,7267.0,137.0175,137.3779,137.0175,137.1931,7267.0
2015-06-22 15:00:00,148.45,148.6,148.41,148.6,7461.0,137.1931,137.3317,137.1561,137.3317,7461.0
2015-06-22 15:10:00,148.63,148.64,148.37,148.38,7250.0,137.3594,137.3687,137.1192,137.1284,7250.0
2015-06-22 15:20:00,148.35,148.47,148.18,148.18,5688.0,137.1007,137.2116,136.9436,136.9436,5688.0
2015-06-22 15:30:00,148.18,148.47,148.18,148.47,13015.0,136.9436,137.2116,136.9436,137.2116,13015.0
2015-06-22 15:40:00,148.5,148.95,148.46,148.62,32794.0,137.2393,137.6552,137.2023,137.3502,32794.0
2015-06-22 15:50:00,148.66,148.75,148.35,148.54,64534.0,137.3872,137.4703,137.1007,137.2763,64534.0
2015-06-23 09:30:00,148.34,149.03,148.07,148.66,5192.0,137.0914,137.7291,136.8419,137.3872,5192.0
2015-06-23 09:40:00,148.45,148.65,147.65,147.65,15297.0,137.1931,137.3779,136.4538,136.4538,15297.0
2015-06-23 09:50:00,147.7,148.45,147.26,148.45,13250.0,136.5,137.1931,136.0933,137.1931,13250.0
2015-06-23 10:00:00,148.44,148.52,148.17,148.49,3772.0,137.1839,137.2578,136.9343,137.2301,3772.0
2015-06-23 10:10:00,148.43,148.43,147.73,147.73,3700.0,137.1746,137.1746,136.5277,136.5277,3700.0
2015-06-23 10:20:00,147.81,147.92,147.72,147.72,2835.0,136.6016,136.7033,136.5185,136.5185,2835.0
2015-06-23 10:30:00,147.76,148.3,147.76,148.23,4972.0,136.5554,137.0545,136.5554,136.9898,4972.0
2015-06-23 10:40:00,148.15,148.15,147.59,147.62,2200.0,136.9158,136.9158,136.3983,136.426,2200.0
2015-06-23 10:50:00,147.54,147.54,147.27,147.27,2835.0,136.3521,136.3521,136.1026,136.1026,2835.0
2015-06-23 11:00:00,147.2,147.69,147.2,147.69,4587.0,136.0379,136.4907,136.0379,136.4907,4587.0
2015-06-23 11:10:00,147.68,147.83,147.61,147.83,6100.0,136.4815,136.6201,136.4168,136.6201,6100.0
2015-06-23 11:20:00,147.85,147.99,147.47,147.7,7609.0,136.6386,136.768,136.2874,136.5,7609.0
2015-06-23 11:30:00,147.56,147.74,147.48,147.48,3200.0,136.3706,136.5369,136.2967,136.2967,3200.0
2015-06-23 11:40:00,147.47,147.55,147.35,147.55,3500.0,136.2874,136.3613,136.1765,136.3613,3500.0
2015-06-23 11:50:00,147.85,147.98,147.8,147.94,1991.0,136.6386,136.7587,136.5924,136.7218,1991.0
2015-06-23 12:00:00,147.93,147.99,147.75,147.99,4390.0,136.7125,136.768,136.5462,136.768,4390.0
2015-06-23 12:10:00,147.94,147.95,147.8,147.8,1600.0,136.7218,136.731,136.5924,136.5924,1600.0
2015-06-23 12:20:00,147.83,148.14,147.82,148.14,2213.0,136.6201,136.9066,136.6109,136.9066,2213.0
2015-06-23 12:30:00,148.08,148.08,147.83,147.83,700.0,136.8512,136.8512,136.6201,136.6201,700.0
2015-06-23 12:40:00,147.8,147.81,147.58,147.78,2507.0,136.5924,136.6016,136.3891,136.5739,2507.0
2015-06-23 12:50:00,147.69,147.69,147.36,147.5,2200.0,136.4907,136.4907,136.1858,136.3151,2200.0
2015-06-23 13:00:00,147.41,147.44,147.29,147.31,2000.0,136.232,136.2597,136.1211,136.1395,2000.0
2015-06-23 13:10:00,147.3,147.48,147.21,147.44,5400.0,136.1303,136.2967,136.0471,136.2597,5400.0
2015-06-23 13:20:00,147.45,147.53,147.38,147.42,4580.0,136.2689,136.3429,136.2042,136.2412,4580.0
2015-06-23 13:30:00,147.37,147.69,147.31,147.69,4977.0,136.195,136.4907,136.1395,136.4907,4977.0
2015-06-23 13:40:00,147.7,147.8,147.67,147.69,2600.0,136.5,136.5924,136.4722,136.4907,2600.0
2015-06-23 13:50:00,147.65,147.75,147.63,147.66,2025.0,136.4538,136.5462,136.4353,136.463,2025.0
2015-06-23 14:00:00,147.62,147.71,147.38,147.44,5482.0,136.426,136.5092,136.2042,136.2597,5482.0
2015-06-23 14:10:00,147.47,147.56,147.41,147.56,1481.0,136.2874,136.3706,136.232,136.3706,1481.0
2015-06-23 14:20:00,147.59,147.59,147.38,147.47,4200.0,136.3983,136.3983,136.2042,136.2874,4200.0
2015-06-23 14:30:00,147.5,147.93,147.5,147.9,2559.0,136.3151,136.7125,136.3151,136.6848,2559.0
2015-06-23 14:40:00,147.98,148.03,147.9,147.99,2095.0,136.7587,136.8049,136.6848,136.768,2095.0
2015-06-23 14:50:00,147.9,148.15,147.89,148.12,3700.0,136.6848,136.9158,136.6756,136.8881,3700.0
2015-06-23 15:00:00,148.06,148.12,147.66,147.69,2632.0,136.8327,136.8881,136.463,136.4907,2632.0
2015-06-23 15:10:00,147.7,148.1,147.7,148.04,7139.0,136.5,136.8696,136.5,136.8142,7139.0
2015-06-23 15:20:00,147.93,148.02,147.73,147.8,4903.0,136.7125,136.7957,136.5277,136.5924,4903.0
2015-06-23 15:30:00,147.72,148.02,147.71,147.97,10503.0,136.5185,136.7957,136.5092,136.7495,10503.0
2015-06-23 15:40:00,147.98,148.03,147.9,147.97,9179.0,136.7587,136.8049,136.6848,136.7495,9179.0
2015-06-23 15:50:00,147.92,148.25,147.86,148.15,46298.0,136.7033,137.0083,136.6478,136.9158,46298.0
2015-06-24 09:30:00,148.05,148.2,147.08,147.09,7773.0,136.8234,136.9621,135.927,135.9362,7773.0
2015-06-24 09:40:00,147.1,148.06,146.9,148.06,5500.0,135.9455,136.8327,135.7606,136.8327,5500.0
2015-06-24 09:50:00,148.0,148.17,147.44,147.44,6814.0,136.7772,136.9343,136.2597,136.2597,6814.0
2015-06-24 10:00:00,147.44,147.81,147.02,147.08,4000.0,136.2597,136.6016,135.8715,135.927,4000.0
2015-06-24 10:10:00,146.96,146.97,146.62,146.91,20751.0,135.8161,135.8253,135.5019,135.7699,20751.0
2015-06-24 10:20:00,146.87,147.2,146.78,146.79,8656.0,135.7329,136.0379,135.6497,135.659,8656.0
2015-06-24 10:30:00,146.79,146.95,146.59,146.74,11974.0,135.659,135.8068,135.4741,135.6128,11974.0
2015-06-24 10:40:00,146.74,146.79,146.57,146.57,6787.0,135.6128,135.659,135.4557,135.4557,6787.0
2015-06-24 10:50:00,146.52,146.66,146.45,146.62,9205.0,135.4094,135.5388,135.3448,135.5019,9205.0
2015-06-24 11:00:00,146.58,146.72,146.52,146.59,4011.0,135.4649,135.5943,135.4094,135.4741,4011.0
2015-06-24 11:10:00,146.68,146.69,146.22,146.4,7825.0,135.5573,135.5666,135.1322,135.2985,7825.0
2015-06-24 11:20:00,146.4,146.6,146.4,146.58,10800.0,135.2985,135.4834,135.2985,135.4649,10800.0
2015-06-24 11:30:00,146.57,146.58,145.9,145.9,11643.0,135.4557,135.4649,134.8365,134.8365,11643.0
2015-06-24 11:40:00,145.99,146.11,145.77,145.77,4100.0,134.9196,135.0305,134.7163,134.7163,4100.0
2015-06-24 11:50:00,145.78,145.86,145.63,145.85,5584.0,134.7256,134.7995,134.5869,134.7903,5584.0
2015-06-24 12:00:00,145.68,145.73,145.09,145.1,7077.0,134.6331,134.6794,134.0879,134.0971,7077.0
2015-06-24 12:10:00,145.2,145.38,145.14,145.25,4338.0,134.1895,134.3559,134.1341,134.2358,4338.0
2015-06-24 12:20:00,145.2,145.32,145.07,145.16,6705.0,134.1895,134.3004,134.0694,134.1526,6705.0
2015-06-24 12:30:00,145.17,145.26,145.08,145.24,4649.0,134.1618,134.245,134.0786,134.2265,4649.0
2015-06-24 12:40:00,145.21,145.39,145.12,145.15,7400.0,134.1988,134.3651,134.1156,134.1433,7400.0
2015-06-24 12:50:00,145.15,145.15,144.71,144.76,6600.0,134.1433,134.1433,133.7367,133.7829,6600.0
2015-06-24 13:00:00,144.76,144.96,144.75,144.78,7017.0,133.7829,133.9677,133.7737,133.8014,7017.0
2015-06-24 13:10:00,144.8,144.8,144.56,144.62,5357.0,133.8199,133.8199,133.5981,133.6535,5357.0
2015-06-24 13:20:00,144.56,144.56,144.18,144.27,10418.0,133.5981,133.5981,133.2469,133.3301,10418.0
2015-06-24 13:30:00,144.32,144.58,144.22,144.5,18970.0,133.3763,133.6166,133.2839,133.5426,18970.0
2015-06-24 13:40:00,144.56,144.92,144.53,144.82,13175.0,133.5981,133.9308,133.5703,133.8384,13175.0
2015-06-24 13:50:00,144.92,144.94,144.7,144.87,17570.0,133.9308,133.9493,133.7275,133.8846,17570.0
2015-06-24 14:00:00,144.82,145.15,144.81,145.06,7980.0,133.8384,134.1433,133.8291,134.0602,7980.0
2015-06-24 14:10:00,145.08,145.12,144.99,145.06,7693.0,134.0786,134.1156,133.9955,134.0602,7693.0
2015-06-24 14:20:00,145.08,145.29,145.07,145.08,3013.0,134.0786,134.2727,134.0694,134.0786,3013.0
2015-06-24 14:30:00,145.01,145.19,144.98,145.12,11779.0,134.014,134.1803,133.9862,134.1156,11779.0
2015-06-24 14:40:00,145.19,145.47,145.15,145.47,5232.0,134.1803,134.4391,134.1433,134.4391,5232.0
2015-06-24 14:50:00,145.5,145.63,145.41,145.42,6730.0,134.4668,134.5869,134.3836,134.3929,6730.0
2015-06-24 15:00:00,145.4,145.77,145.35,145.52,19548.0,134.3744,134.7163,134.3282,134.4853,19548.0
2015-06-24 15:10:00,145.52,145.77,145.52,145.75,8416.0,134.4853,134.7163,134.4853,134.6978,8416.0
2015-06-24 15:20:00,145.75,146.12,145.67,145.99,11749.0,134.6978,135.0398,134.6239,134.9196,11749.0
2015-06-24 15:30:00,145.99,146.02,145.78,146.0,16026.0,134.9196,134.9474,134.7256,134.9289,16026.0
2015-06-24 15:40:00,145.98,146.22,145.83,146.06,23414.0,134.9104,135.1322,134.7718,134.9843,23414.0
2015-06-24 15:50:00,146.01,146.15,145.87,145.87,32506.0,134.9381,135.0675,134.8087,134.8087,32506.0
2015-06-25 09:30:00,146.2,146.2,145.53,145.95,3686.0,135.1137,135.1137,134.4945,134.8827,3686.0
2015-06-25 09:40:00,145.65,146.16,145.56,145.91,15029.0,134.6054,135.0767,134.5222,134.8457,15029.0
2015-06-25 09:50:00,145.99,146.21,145.76,145.76,6398.0,134.9196,135.123,134.7071,134.7071,6398.0
2015-06-25 10:00:00,145.75,145.76,145.03,145.13,6975.0,134.6978,134.7071,134.0324,134.1249,6975.0
2015-06-25 10:10:00,145.13,145.54,144.91,145.03,8564.0,134.1249,134.5038,133.9215,134.0324,8564.0
2015-06-25 10:20:00,144.87,145.27,144.87,145.17,2700.0,133.8846,134.2542,133.8846,134.1618,2700.0
2015-06-25 10:30:00,145.23,145.55,145.17,145.55,6314.0,134.2173,134.513,134.1618,134.513,6314.0
2015-06-25 10:40:00,145.46,145.67,145.24,145.33,5500.0,134.4298,134.6239,134.2265,134.3097,5500.0
2015-06-25 10:50:00,145.58,145.61,145.46,145.55,3600.0,134.5407,134.5685,134.4298,134.513,3600.0
2015-06-25 11:00:00,145.6,145.68,145.51,145.52,7800.0,134.5592,134.6331,134.476,134.4853,7800.0
2015-06-25 11:10:00,145.55,145.69,145.51,145.69,12201.0,134.513,134.6424,134.476,134.6424,12201.0
2015-06-25 11:20:00,145.66,145.69,145.23,145.23,11444.0,134.6147,134.6424,134.2173,134.2173,11444.0
2015-06-25 11:30:00,145.23,145.41,145.15,145.33,4501.0,134.2173,134.3836,134.1433,134.3097,4501.0
2015-06-25 11:40:00,145.41,145.49,145.25,145.43,3721.0,134.3836,134.4576,134.2358,134.4021,3721.0
2015-06-25 11:50:00,145.45,145.45,145.29,145.33,3600.0,134.4206,134.4206,134.2727,134.3097,3600.0
2015-06-25 12:00:00,145.31,145.4,145.16,145.17,11801.0,134.2912,134.3744,134.1526,134.1618,11801.0
2015-06-25 12:10:00,145.16,145.16,145.02,145.05,8965.0,134.1526,134.1526,134.0232,134.0509,8965.0
2015-06-25 12:20:00,145.07,145.11,144.71,144.71,10048.0,134.0694,134.1064,133.7367,133.7367,10048.0
2015-06-25 12:30:00,144.67,144.86,144.57,144.66,9800.0,133.6997,133.8753,133.6073,133.6905,9800.0
2015-06-25 12:40:00,144.66,144.66,144.35,144.43,45719.0,133.6905,133.6905,133.404,133.4779,45719.0
2015-06-25 12:50:00,144.49,144.57,144.35,144.39,8931.0,133.5334,133.6073,133.404,133.441,8931.0
2015-06-25 13:00:00,144.45,145.22,144.45,145.22,27203.0,133.4964,134.208,133.4964,134.208,27203.0
2015-06-25 13:10:00,145.31,145.36,145.25,145.27,3600.0,134.2912,134.3374,134.2358,134.2542,3600.0
2015-06-25 13:20:00,145.26,145.29,145.16,145.18,4100.0,134.245,134.2727,134.1526,134.1711,4100.0
2015-06-25 13:30:00,145.16,145.17,144.8,144.85,9600.0,134.1526,134.1618,133.8199,133.8661,9600.0
2015-06-25 13:40:00,144.8,144.91,144.66,144.89,5683.0,133.8199,133.9215,133.6905,133.903,5683.0
2015-06-25 13:50:00,144.87,144.88,144.77,144.83,2550.0,133.8846,133.8938,133.7921,133.8476,2550.0
2015-06-25 14:00:00,144.9,144.97,144.78,144.81,10930.0,133.9123,133.977,133.8014,133.8291,10930.0
2015-06-25 14:10:00,144.81,144.92,144.67,144.9,4356.0,133.8291,133.9308,133.6997,133.9123,4356.0
2015-06-25 14:20:00,144.85,144.91,144.55,144.67,34599.0,133.8661,133.9215,133.5888,133.6997,34599.0
2015-06-25 14:30:00,144.65,144.69,144.52,144.59,28345.0,133.6812,133.7182,133.5611,133.6258,28345.0
2015-06-25 14:40:00,144.61,144.94,144.6,144.81,22854.0,133.6443,133.9493,133.635,133.8291,22854.0
2015-06-25 14:50:00,144.77,145.15,144.7,145.15,8966.0,133.7921,134.1433,133.7275,134.1433,8966.0
2015-06-25 15:00:00,145.07,145.23,145.04,145.23,7854.0,134.0694,134.2173,134.0417,134.2173,7854.0
2015-06-25 15:10:00,145.14,145.25,145.09,145.25,6850.0,134.1341,134.2358,134.0879,134.2358,6850.0
2015-06-25 15:20:00,145.21,145.5,145.21,145.42,12718.0,134.1988,134.4668,134.1988,134.3929,12718.0
2015-06-25 15:30:00,145.44,145.5,145.18,145.2,34126.0,134.4113,134.4668,134.1711,134.1895,34126.0
2015-06-25 15:40:00,145.21,145.36,145.11,145.34,23383.0,134.1988,134.3374,134.1064,134.3189,23383.0
2015-06-25 15:50:00,145.39,145.5,145.23,145.23,32262.0,134.3651,134.4668,134.2173,134.2173,32262.0
2015-06-26 09:30:00,145.72,146.0,144.89,144.89,3554.0,134.6701,134.9289,133.903,133.903,3554.0
2015-06-26 09:40:00,144.87,145.91,144.87,145.69,2000.0,133.8846,134.8457,133.8846,134.6424,2000.0
2015-06-26 09:50:00,145.82,146.28,145.58,145.6,11540.0,134.7625,135.1876,134.5407,134.5592,11540.0
2015-06-26 10:00:00,145.75,145.85,145.74,145.75,1150.0,134.6978,134.7903,134.6886,134.6978,1150.0
2015-06-26 10:10:00,145.97,146.12,145.61,145.61,3865.0,134.9012,135.0398,134.5685,134.5685,3865.0
2015-06-26 10:20:00,145.59,145.61,145.34,145.54,1700.0,134.55,134.5685,134.3189,134.5038,1700.0
2015-06-26 10:30:00,145.62,146.06,145.52,145.9,21672.0,134.5777,134.9843,134.4853,134.8365,21672.0
2015-06-26 10:40:00,145.98,146.07,145.54,145.54,20346.0,134.9104,134.9936,134.5038,134.5038,20346.0
2015-06-26 10:50:00,145.63,145.76,145.26,145.26,7367.0,134.5869,134.7071,134.245,134.245,7367.0
2015-06-26 11:00:00,145.14,145.25,145.07,145.22,7416.0,134.1341,134.2358,134.0694,134.208,7416.0
2015-06-26 11:10:00,145.18,145.2,144.75,144.8,10079.0,134.1711,134.1895,133.7737,133.8199,10079.0
2015-06-26 11:20:00,144.78,144.92,144.7,144.7,12475.0,133.8014,133.9308,133.7275,133.7275,12475.0
2015-06-26 11:30:00,144.68,144.7,144.59,144.68,5992.0,133.709,133.7275,133.6258,133.709,5992.0
2015-06-26 11:40:00,144.73,144.89,144.61,144.72,3800.0,133.7552,133.903,133.6443,133.7459,3800.0
2015-06-26 11:50:00,144.69,144.81,144.61,144.66,5691.0,133.7182,133.8291,133.6443,133.6905,5691.0
2015-06-26 12:00:00,144.68,145.2,144.68,145.09,3100.0,133.709,134.1895,133.709,134.0879,3100.0
2015-06-26 12:10:00,145.09,145.27,144.97,145.27,9162.0,134.0879,134.2542,133.977,134.2542,9162.0
2015-06-26 12:20:00,145.3,145.44,144.99,145.29,19461.0,134.282,134.4113,133.9955,134.2727,19461.0
2015-06-26 12:30:00,145.16,145.18,144.72,144.91,2403.0,134.1526,134.1711,133.7459,133.9215,2403.0
2015-06-26 12:40:00,144.88,144.91,144.75,144.79,5865.0,133.8938,133.9215,133.7737,133.8106,5865.0
2015-06-26 12:50:00,144.84,144.84,144.59,144.66,3905.0,133.8568,133.8568,133.6258,133.6905,3905.0
2015-06-26 13:00:00,144.61,144.76,144.61,144.68,3803.0,133.6443,133.7829,133.6443,133.709,3803.0
2015-06-26 13:10:00,144.7,144.7,144.34,144.34,3200.0,133.7275,133.7275,133.3948,133.3948,3200.0
2015-06-26 13:20:00,144.36,144.44,144.29,144.37,3306.0,133.4132,133.4872,133.3485,133.4225,3306.0
2015-06-26 13:30:00,144.39,144.4,144.27,144.27,6084.0,133.441,133.4502,133.3301,133.3301,6084.0
2015-06-26 13:40:00,144.32,144.94,144.3,144.73,6306.0,133.3763,133.9493,133.3578,133.7552,6306.0
2015-06-26 13:50:00,144.65,144.85,144.62,144.69,5046.0,133.6812,133.8661,133.6535,133.7182,5046.0
2015-06-26 14:00:00,144.72,144.72,144.53,144.66,3950.0,133.7459,133.7459,133.5703,133.6905,3950.0
2015-06-26 14:10:00,144.66,144.66,144.42,144.58,5311.0,133.6905,133.6905,133.4687,133.6166,5311.0
2015-06-26 14:20:00,144.58,145.22,144.58,145.22,8922.0,133.6166,134.208,133.6166,134.208,8922.0
2015-06-26 14:30:00,145.24,145.25,144.91,145.15,10800.0,134.2265,134.2358,133.9215,134.1433,10800.0
2015-06-26 14:40:00,145.16,145.18,144.86,144.91,9503.0,134.1526,134.1711,133.8753,133.9215,9503.0
2015-06-26 14:50:00,145.03,145.16,144.93,144.93,1998.0,134.0324,134.1526,133.94,133.94,1998.0
2015-06-26 15:00:00,145.02,145.35,145.01,145.34,3350.0,134.0232,134.3282,134.014,134.3189,3350.0
2015-06-26 15:10:00,145.4,145.41,145.21,145.34,5100.0,134.3744,134.3836,134.1988,134.3189,5100.0
2015-06-26 15:20:00,145.4,145.47,145.26,145.44,5501.0,134.3744,134.4391,134.245,134.4113,5501.0
2015-06-26 15:30:00,145.41,145.44,144.82,145.05,16608.0,134.3836,134.4113,133.8384,134.0509,16608.0
2015-06-26 15:40:00,145.0,145.11,144.79,144.8,19713.0,134.0047,134.1064,133.8106,133.8199,19713.0
2015-06-26 15:50:00,144.75,144.95,144.75,144.91,57400.0,133.7737,133.9585,133.7737,133.9215,57400.0
2015-06-29 09:30:00,143.87,144.65,142.94,144.64,13389.0,132.9604,133.6812,132.1009,133.672,13389.0
2015-06-29 09:40:00,144.69,145.17,144.34,144.83,33594.0,133.7182,134.1618,133.3948,133.8476,33594.0
2015-06-29 09:50:00,144.79,145.74,144.65,145.71,20052.0,133.8106,134.6886,133.6812,134.6609,20052.0
2015-06-29 10:00:00,145.59,146.09,145.59,145.67,13247.0,134.55,135.0121,134.55,134.6239,13247.0
2015-06-29 10:10:00,145.55,145.77,145.44,145.45,13659.0,134.513,134.7163,134.4113,134.4206,13659.0
2015-06-29 10:20:00,145.4,145.54,145.29,145.3,4550.0,134.3744,134.5038,134.2727,134.282,4550.0
2015-06-29 10:30:00,145.29,145.53,145.03,145.53,3732.0,134.2727,134.4945,134.0324,134.4945,3732.0
2015-06-29 10:40:00,145.36,145.51,145.13,145.2,5489.0,134.3374,134.476,134.1249,134.1895,5489.0
2015-06-29 10:50:00,145.02,145.14,144.63,144.63,2900.0,134.0232,134.1341,133.6628,133.6628,2900.0
2015-06-29 11:00:00,144.53,144.53,144.34,144.41,2809.0,133.5703,133.5703,133.3948,133.4594,2809.0
2015-06-29 11:10:00,144.37,144.52,143.72,143.91,6605.0,133.4225,133.5611,132.8218,132.9974,6605.0
2015-06-29 11:20:00,143.97,144.22,143.91,143.99,5275.0,133.0528,133.2839,132.9974,133.0713,5275.0
2015-06-29 11:30:00,143.93,144.07,143.63,143.63,3200.0,133.0158,133.1452,132.7386,132.7386,3200.0
2015-06-29 11:40:00,143.73,143.81,143.55,143.61,15073.0,132.831,132.9049,132.6647,132.7201,15073.0
2015-06-29 11:50:00,143.62,143.85,143.51,143.85,7894.0,132.7294,132.9419,132.6277,132.9419,7894.0
2015-06-29 12:00:00,143.8,143.93,143.7,143.7,7682.0,132.8957,133.0158,132.8033,132.8033,7682.0
2015-06-29 12:10:00,143.82,143.82,143.41,143.52,1600.0,132.9142,132.9142,132.5353,132.6369,1600.0
2015-06-29 12:20:00,143.51,143.52,143.32,143.43,1564.0,132.6277,132.6369,132.4521,132.5538,1564.0
2015-06-29 12:30:00,143.43,143.53,143.21,143.24,5317.0,132.5538,132.6462,132.3504,132.3782,5317.0
2015-06-29 12:40:00,143.35,143.4,143.02,143.02,3532.0,132.4798,132.526,132.1749,132.1749,3532.0
2015-06-29 12:50:00,143.14,143.15,142.89,143.14,3800.0,132.2858,132.295,132.0547,132.2858,3800.0
2015-06-29 13:00:00,143.05,143.1,142.85,143.05,3100.0,132.2026,132.2488,132.0177,132.2026,3100.0
2015-06-29 13:10:00,143.0,143.07,142.58,142.76,6065.0,132.1564,132.2211,131.7682,131.9346,6065.0
2015-06-29 13:20:00,142.85,142.95,142.68,142.91,6748.0,132.0177,132.1102,131.8606,132.0732,6748.0
2015-06-29 13:30:00,142.92,143.18,142.91,143.03,2700.0,132.0824,132.3227,132.0732,132.1841,2700.0
2015-06-29 13:40:00,143.03,143.12,142.92,142.92,8298.0,132.1841,132.2673,132.0824,132.0824,8298.0
2015-06-29 13:50:00,142.9,142.9,142.62,142.78,2200.0,132.064,132.064,131.8052,131.9531,2200.0
2015-06-29 14:00:00,142.69,142.86,142.49,142.55,10105.0,131.8699,132.027,131.685,131.7405,10105.0
2015-06-29 14:10:00,142.55,142.58,142.26,142.33,4632.0,131.7405,131.7682,131.4725,131.5372,4632.0
2015-06-29 14:20:00,142.34,142.39,142.21,142.24,6638.0,131.5464,131.5926,131.4263,131.454,6638.0
2015-06-29 14:30:00,142.28,142.29,142.06,142.25,4033.0,131.491,131.5002,131.2876,131.4632,4033.0
2015-06-29 14:40:00,142.21,142.65,142.18,142.47,7192.0,131.4263,131.8329,131.3985,131.6666,7192.0
2015-06-29 14:50:00,142.55,142.68,142.35,142.37,12570.0,131.7405,131.8606,131.5557,131.5741,12570.0
2015-06-29 15:00:00,142.35,142.58,142.35,142.41,5371.0,131.5557,131.7682,131.5557,131.6111,5371.0
2015-06-29 15:10:00,142.43,142.6,142.32,142.4,7767.0,131.6296,131.7867,131.5279,131.6019,7767.0
2015-06-29 15:20:00,142.4,142.47,142.17,142.22,6956.0,131.6019,131.6666,131.3893,131.4355,6956.0
2015-06-29 15:30:00,142.21,142.36,141.96,142.02,13846.0,131.4263,131.5649,131.1952,131.2507,13846.0
2015-06-29 15:40:00,142.03,142.18,141.84,142.16,29749.0,131.2599,131.3985,131.0843,131.3801,29749.0
2015-06-29 15:50:00,142.18,142.37,142.1,142.23,42506.0,131.3985,131.5741,131.3246,131.4448,42506.0
2015-06-30 09:30:00,143.09,143.95,142.57,142.68,12292.0,132.2395,133.0343,131.759,131.8606,12292.0
2015-06-30 09:40:00,142.67,142.93,142.35,142.53,6052.0,131.8514,132.0917,131.5557,131.722,6052.0
2015-06-30 09:50:00,142.62,143.43,142.58,142.77,6174.0,131.8052,132.5538,131.7682,131.9438,6174.0
2015-06-30 10:00:00,142.5,143.44,142.49,143.29,16117.0,131.6943,132.563,131.685,132.4244,16117.0
2015-06-30 10:10:00,143.28,143.35,143.0,143.09,14800.0,132.4151,132.4798,132.1564,132.2395,14800.0
2015-06-30 10:20:00,143.01,143.49,142.94,143.49,6700.0,132.1656,132.6092,132.1009,132.6092,6700.0
2015-06-30 10:30:00,143.35,143.45,143.08,143.12,6600.0,132.4798,132.5722,132.2303,132.2673,6600.0
2015-06-30 10:40:00,143.03,143.11,142.58,142.61,6096.0,132.1841,132.258,131.7682,131.7959,6096.0
2015-06-30 10:50:00,142.42,143.02,142.42,143.02,5950.0,131.6203,132.1749,131.6203,132.1749,5950.0
2015-06-30 11:00:00,143.01,143.14,142.82,142.92,4671.0,132.1656,132.2858,131.99,132.0824,4671.0
2015-06-30 11:10:00,142.98,143.3,142.95,143.3,7400.0,132.1379,132.4336,132.1102,132.4336,7400.0
2015-06-30 11:20:00,143.37,143.41,142.68,142.68,4209.0,132.4983,132.5353,131.8606,131.8606,4209.0
2015-06-30 11:30:00,142.76,142.98,142.61,142.75,11790.0,131.9346,132.1379,131.7959,131.9253,11790.0
2015-06-30 11:40:00,142.75,142.75,142.27,142.4,8327.0,131.9253,131.9253,131.4817,131.6019,8327.0
2015-06-30 11:50:00,142.34,142.45,142.23,142.24,4300.0,131.5464,131.6481,131.4448,131.454,4300.0
2015-06-30 12:00:00,142.31,142.42,142.2,142.32,4290.0,131.5187,131.6203,131.417,131.5279,4290.0
2015-06-30 12:10:00,142.26,142.47,142.2,142.29,3857.0,131.4725,131.6666,131.417,131.5002,3857.0
2015-06-30 12:20:00,142.27,142.3,141.82,141.82,44648.0,131.4817,131.5094,131.0658,131.0658,44648.0
2015-06-30 12:30:00,141.88,142.13,141.52,141.63,14650.0,131.1213,131.3523,130.7886,130.8903,14650.0
2015-06-30 12:40:00,141.59,141.82,141.53,141.72,10800.0,130.8533,131.0658,130.7978,130.9734,10800.0
2015-06-30 12:50:00,141.78,142.13,141.78,141.87,6500.0,131.0289,131.3523,131.0289,131.1121,6500.0
2015-06-30 13:00:00,141.91,142.2,141.82,141.95,3200.0,131.149,131.417,131.0658,131.186,3200.0
2015-06-30 13:10:00,141.96,142.17,141.83,142.1,11185.0,131.1952,131.3893,131.0751,131.3246,11185.0
2015-06-30 13:20:00,142.16,142.35,142.08,142.27,13496.0,131.3801,131.5557,131.3061,131.4817,13496.0
2015-06-30 13:30:00,142.3,142.49,142.28,142.34,5200.0,131.5094,131.685,131.491,131.5464,5200.0
2015-06-30 13:40:00,142.34,142.43,142.14,142.3,6931.0,131.5464,131.6296,131.3616,131.5094,6931.0
2015-06-30 13:50:00,142.45,142.61,142.33,142.4,5150.0,131.6481,131.7959,131.5372,131.6019,5150.0
2015-06-30 14:00:00,142.4,143.06,142.34,143.01,12981.0,131.6019,132.2118,131.5464,132.1656,12981.0
2015-06-30 14:10:00,143.03,143.03,142.56,142.71,11615.0,132.1841,132.1841,131.7497,131.8884,11615.0
2015-06-30 14:20:00,142.78,143.0,142.32,142.32,20934.0,131.9531,132.1564,131.5279,131.5279,20934.0
2015-06-30 14:30:00,142.34,142.47,142.07,142.07,6604.0,131.5464,131.6666,131.2969,131.2969,6604.0
2015-06-30 14:40:00,142.12,142.17,141.83,141.95,7861.0,131.3431,131.3893,131.0751,131.186,7861.0
2015-06-30 14:50:00,141.86,142.3,141.86,142.19,17263.0,131.1028,131.5094,131.1028,131.4078,17263.0
2015-06-30 15:00:00,142.22,142.32,142.0,142.19,17981.0,131.4355,131.5279,131.2322,131.4078,17981.0
2015-06-30 15:10:00,142.19,142.33,141.86,141.87,20635.0,131.4078,131.5372,131.1028,131.1121,20635.0
2015-06-30 15:20:00,141.9,142.13,141.76,142.13,46173.0,131.1398,131.3523,131.0104,131.3523,46173.0
2015-06-30 15:30:00,142.18,142.49,141.95,141.96,16526.0,131.3985,131.685,131.186,131.1952,16526.0
2015-06-30 15:40:00,141.9,142.09,141.62,141.95,43985.0,131.1398,131.3154,130.881,131.186,43985.0
2015-06-30 15:50:00,141.93,141.93,141.48,141.49,65673.0,131.1675,131.1675,130.7516,130.7609,65673.0
2015-07-01 09:30:00,142.57,143.49,142.3,143.17,10349.0,131.759,132.6092,131.5094,132.3135,10349.0
2015-07-01 09:40:00,143.45,143.69,143.02,143.67,13100.0,132.5722,132.794,132.1749,132.7756,13100.0
2015-07-01 09:50:00,143.66,144.2,143.64,144.2,18619.0,132.7663,133.2654,132.7478,133.2654,18619.0
2015-07-01 10:00:00,144.2,144.65,143.96,144.08,12113.0,133.2654,133.6812,133.0436,133.1545,12113.0
2015-07-01 10:10:00,144.01,144.07,143.52,143.99,12706.0,133.0898,133.1452,132.6369,133.0713,12706.0
2015-07-01 10:20:00,144.06,144.17,143.89,143.89,8324.0,133.136,133.2376,132.9789,132.9789,8324.0
2015-07-01 10:30:00,143.89,143.96,143.06,143.14,14333.0,132.9789,133.0436,132.2118,132.2858,14333.0
2015-07-01 10:40:00,143.03,143.41,143.0,143.14,16800.0,132.1841,132.5353,132.1564,132.2858,16800.0
2015-07-01 10:50:00,143.14,143.45,142.98,143.45,12600.0,132.2858,132.5722,132.1379,132.5722,12600.0
2015-07-01 11:00:00,143.45,143.5,143.21,143.31,9355.0,132.5722,132.6185,132.3504,132.4429,9355.0
2015-07-01 11:10:00,143.29,143.31,142.93,143.05,8700.0,132.4244,132.4429,132.0917,132.2026,8700.0
2015-07-01 11:20:00,143.02,143.19,142.99,143.14,9746.0,132.1749,132.332,132.1471,132.2858,9746.0
2015-07-01 11:30:00,143.11,143.55,143.05,143.48,14654.0,132.258,132.6647,132.2026,132.6,14654.0
2015-07-01 11:40:00,143.49,143.57,143.39,143.56,7880.0,132.6092,132.6831,132.5168,132.6739,7880.0
2015-07-01 11:50:00,143.52,143.52,143.18,143.3,10900.0,132.6369,132.6369,132.3227,132.4336,10900.0
2015-07-01 12:00:00,143.36,143.59,143.28,143.48,8283.0,132.4891,132.7016,132.4151,132.6,8283.0
2015-07-01 12:10:00,143.49,143.55,143.32,143.39,6766.0,132.6092,132.6647,132.4521,132.5168,6766.0
2015-07-01 12:20:00,143.36,143.45,143.25,143.33,9188.0,132.4891,132.5722,132.3874,132.4613,9188.0
2015-07-01 12:30:00,143.35,143.38,143.23,143.27,5600.0,132.4798,132.5076,132.3689,132.4059,5600.0
2015-07-01 12:40:00,143.27,143.29,143.0,143.0,10897.0,132.4059,132.4244,132.1564,132.1564,10897.0
2015-07-01 12:50:00,143.0,143.14,142.9,143.13,14800.0,132.1564,132.2858,132.064,132.2765,14800.0
2015-07-01 13:00:00,143.13,143.2,142.99,143.11,13500.0,132.2765,132.3412,132.1471,132.258,13500.0
2015-07-01 13:10:00,143.16,143.3,143.15,143.3,5408.0,132.3042,132.4336,132.295,132.4336,5408.0
2015-07-01 13:20:00,143.36,143.62,143.19,143.19,8532.0,132.4891,132.7294,132.332,132.332,8532.0
2015-07-01 13:30:00,143.17,143.42,143.17,143.37,3696.0,132.3135,132.5445,132.3135,132.4983,3696.0
2015-07-01 13:40:00,143.33,143.63,143.32,143.63,7275.0,132.4613,132.7386,132.4521,132.7386,7275.0
2015-07-01 13:50:00,143.64,143.76,143.34,143.41,6700.0,132.7478,132.8587,132.4706,132.5353,6700.0
2015-07-01 14:00:00,143.42,143.46,143.19,143.33,7073.0,132.5445,132.5815,132.332,132.4613,7073.0
2015-07-01 14:10:00,143.24,143.28,143.0,143.03,6000.0,132.3782,132.4151,132.1564,132.1841,6000.0
2015-07-01 14:20:00,143.03,143.33,143.01,143.23,15875.0,132.1841,132.4613,132.1656,132.3689,15875.0
2015-07-01 14:30:00,143.19,143.41,143.13,143.3,11020.0,132.332,132.5353,132.2765,132.4336,11020.0
2015-07-01 14:40:00,143.24,143.59,143.23,143.5,16756.0,132.3782,132.7016,132.3689,132.6185,16756.0
2015-07-01 14:50:00,143.41,143.47,143.09,143.16,23100.0,132.5353,132.5907,132.2395,132.3042,23100.0
2015-07-01 15:00:00,143.22,143.33,143.13,143.26,20750.0,132.3597,132.4613,132.2765,132.3967,20750.0
2015-07-01 15:10:00,143.29,143.31,143.14,143.28,11600.0,132.4244,132.4429,132.2858,132.4151,11600.0
2015-07-01 15:20:00,143.23,143.48,143.2,143.43,9100.0,132.3689,132.6,132.3412,132.5538,9100.0
2015-07-01 15:30:00,143.45,143.49,143.15,143.21,15500.0,132.5722,132.6092,132.295,132.3504,15500.0
2015-07-01 15:40:00,143.24,143.43,143.15,143.43,21652.0,132.3782,132.5538,132.295,132.5538,21652.0
2015-07-01 15:50:00,143.43,143.98,143.42,143.85,67642.0,132.5538,133.0621,132.5445,132.9419,67642.0
2015-07-02 09:30:00,144.52,144.52,143.54,144.08,5043.0,133.5611,133.5611,132.6554,133.1545,5043.0
2015-07-02 09:40:00,144.13,144.62,143.9,144.58,3600.0,133.2007,133.6535,132.9881,133.6166,3600.0
2015-07-02 09:50:00,144.21,144.38,143.97,144.34,12610.0,133.2746,133.4317,133.0528,133.3948,12610.0
2015-07-02 10:00:00,144.19,144.92,144.05,144.51,20132.0,133.2561,133.9308,133.1267,133.5519,20132.0
2015-07-02 10:10:00,144.51,145.28,144.51,144.91,9302.0,133.5519,134.2635,133.5519,133.9215,9302.0
2015-07-02 10:20:00,145.05,145.3,144.91,145.23,10001.0,134.0509,134.282,133.9215,134.2173,10001.0
2015-07-02 10:30:00,145.15,145.24,144.96,145.04,13500.0,134.1433,134.2265,133.9677,134.0417,13500.0
2015-07-02 10:40:00,145.0,145.16,144.73,144.73,7667.0,134.0047,134.1526,133.7552,133.7552,7667.0
2015-07-02 10:50:00,144.68,145.14,144.56,144.83,6206.0,133.709,134.1341,133.5981,133.8476,6206.0
2015-07-02 11:00:00,144.78,144.83,144.46,144.46,8000.0,133.8014,133.8476,133.5057,133.5057,8000.0
2015-07-02 11:10:00,144.36,144.5,144.2,144.47,10000.0,133.4132,133.5426,133.2654,133.5149,10000.0
2015-07-02 11:20:00,144.36,144.5,144.18,144.35,8030.0,133.4132,133.5426,133.2469,133.404,8030.0
2015-07-02 11:30:00,144.3,144.39,144.16,144.25,4450.0,133.3578,133.441,133.2284,133.3116,4450.0
2015-07-02 11:40:00,144.17,144.3,144.16,144.26,6940.0,133.2376,133.3578,133.2284,133.3208,6940.0
2015-07-02 11:50:00,144.22,144.26,143.87,143.89,6417.0,133.2839,133.3208,132.9604,132.9789,6417.0
2015-07-02 12:00:00,143.96,144.18,143.83,144.17,16583.0,133.0436,133.2469,132.9234,133.2376,16583.0
2015-07-02 12:10:00,144.15,144.15,143.92,143.93,11781.0,133.2192,133.2192,133.0066,133.0158,11781.0
2015-07-02 12:20:00,143.96,143.97,143.56,143.78,3397.0,133.0436,133.0528,132.6739,132.8772,3397.0
2015-07-02 12:30:00,143.73,143.73,143.42,143.46,5016.0,132.831,132.831,132.5445,132.5815,5016.0
2015-07-02 12:40:00,143.53,143.78,143.52,143.66,3100.0,132.6462,132.8772,132.6369,132.7663,3100.0
2015-07-02 12:50:00,143.61,143.61,143.42,143.48,4798.0,132.7201,132.7201,132.5445,132.6,4798.0
2015-07-02 13:00:00,143.52,143.56,143.36,143.46,3127.0,132.6369,132.6739,132.4891,132.5815,3127.0
2015-07-02 13:10:00,143.5,143.52,143.36,143.48,3200.0,132.6185,132.6369,132.4891,132.6,3200.0
2015-07-02 13:20:00,143.49,143.69,143.49,143.69,2050.0,132.6092,132.794,132.6092,132.794,2050.0
2015-07-02 13:30:00,143.74,143.81,143.44,143.6,12569.0,132.8403,132.9049,132.563,132.7109,12569.0
2015-07-02 13:40:00,143.69,143.88,143.65,143.77,8600.0,132.794,132.9696,132.7571,132.868,8600.0
2015-07-02 13:50:00,143.74,143.74,143.44,143.47,9013.0,132.8403,132.8403,132.563,132.5907,9013.0
2015-07-02 14:00:00,143.43,143.55,143.3,143.5,6352.0,132.5538,132.6647,132.4336,132.6185,6352.0
2015-07-02 14:10:00,143.5,143.51,143.17,143.36,5497.0,132.6185,132.6277,132.3135,132.4891,5497.0
2015-07-02 14:20:00,143.36,143.45,143.24,143.27,6174.0,132.4891,132.5722,132.3782,132.4059,6174.0
2015-07-02 14:30:00,143.27,143.59,143.21,143.59,9961.0,132.4059,132.7016,132.3504,132.7016,9961.0
2015-07-02 14:40:00,143.58,143.61,143.35,143.53,9945.0,132.6924,132.7201,132.4798,132.6462,9945.0
2015-07-02 14:50:00,143.51,143.76,143.47,143.67,8237.0,132.6277,132.8587,132.5907,132.7756,8237.0
2015-07-02 15:00:00,143.65,143.66,143.36,143.43,4400.0,132.7571,132.7663,132.4891,132.5538,4400.0
2015-07-02 15:10:00,143.36,143.56,143.34,143.48,13045.0,132.4891,132.6739,132.4706,132.6,13045.0
2015-07-02 15:20:00,143.47,143.95,143.46,143.94,8000.0,132.5907,133.0343,132.5815,133.0251,8000.0
2015-07-02 15:30:00,143.87,143.97,143.77,143.89,19996.0,132.9604,133.0528,132.868,132.9789,19996.0
2015-07-02 15:40:00,143.86,144.02,143.83,144.02,9389.0,132.9512,133.099,132.9234,133.099,9389.0
2015-07-02 15:50:00,144.02,144.17,143.86,143.95,29212.0,133.099,133.2376,132.9512,133.0343,29212.0
2015-07-06 09:30:00,142.26,142.57,141.88,142.57,14106.0,131.4725,131.759,131.1213,131.759,14106.0
2015-07-06 09:40:00,142.67,143.39,142.54,143.35,11930.0,131.8514,132.5168,131.7312,132.4798,11930.0
2015-07-06 09:50:00,143.51,143.65,143.25,143.4,2090.0,132.6277,132.7571,132.3874,132.526,2090.0
2015-07-06 10:00:00,143.41,143.5,143.26,143.46,4305.0,132.5353,132.6185,132.3967,132.5815,4305.0
2015-07-06 10:10:00,143.49,144.08,143.46,144.05,7142.0,132.6092,133.1545,132.5815,133.1267,7142.0
2015-07-06 10:20:00,144.05,144.25,143.96,144.06,6143.0,133.1267,133.3116,133.0436,133.136,6143.0
2015-07-06 10:30:00,144.2,144.57,144.19,144.51,6700.0,133.2654,133.6073,133.2561,133.5519,6700.0
2015-07-06 10:40:00,144.65,145.08,144.46,145.0,8604.0,133.6812,134.0786,133.5057,134.0047,8604.0
2015-07-06 10:50:00,145.0,145.0,144.5,144.86,13012.0,134.0047,134.0047,133.5426,133.8753,13012.0
2015-07-06 11:00:00,144.54,144.68,144.13,144.22,5080.0,133.5796,133.709,133.2007,133.2839,5080.0
2015-07-06 11:10:00,144.18,144.18,143.75,143.84,6900.0,133.2469,133.2469,132.8495,132.9327,6900.0
2015-07-06 11:20:00,143.78,144.06,143.71,144.06,7669.0,132.8772,133.136,132.8125,133.136,7669.0
2015-07-06 11:30:00,144.0,144.56,143.92,144.5,17578.0,133.0805,133.5981,133.0066,133.5426,17578.0
2015-07-06 11:40:00,144.58,144.67,144.32,144.6,8655.0,133.6166,133.6997,133.3763,133.635,8655.0
2015-07-06 11:50:00,144.67,144.73,144.48,144.73,20208.0,133.6997,133.7552,133.5241,133.7552,20208.0
2015-07-06 12:00:00,144.71,144.75,144.57,144.65,6400.0,133.7367,133.7737,133.6073,133.6812,6400.0
2015-07-06 12:10:00,144.69,144.96,144.62,144.89,12741.0,133.7182,133.9677,133.6535,133.903,12741.0
2015-07-06 12:20:00,144.89,145.0,144.81,144.88,7194.0,133.903,134.0047,133.8291,133.8938,7194.0
2015-07-06 12:30:00,144.84,144.87,144.33,144.37,6963.0,133.8568,133.8846,133.3855,133.4225,6963.0
2015-07-06 12:40:00,144.39,144.51,144.34,144.44,11650.0,133.441,133.5519,133.3948,133.4872,11650.0
2015-07-06 12:50:00,144.44,144.64,144.38,144.62,6926.0,133.4872,133.672,133.4317,133.6535,6926.0
2015-07-06 13:00:00,144.63,144.76,144.49,144.51,8885.0,133.6628,133.7829,133.5334,133.5519,8885.0
2015-07-06 13:10:00,144.54,144.67,144.41,144.5,19203.0,133.5796,133.6997,133.4594,133.5426,19203.0
2015-07-06 13:20:00,144.46,144.61,144.46,144.61,7969.0,133.5057,133.6443,133.5057,133.6443,7969.0
2015-07-06 13:30:00,144.53,144.68,144.51,144.59,7087.0,133.5703,133.709,133.5519,133.6258,7087.0
2015-07-06 13:40:00,144.57,144.63,144.39,144.54,12058.0,133.6073,133.6628,133.441,133.5796,12058.0
2015-07-06 13:50:00,144.62,144.62,144.36,144.38,9323.0,133.6535,133.6535,133.4132,133.4317,9323.0
2015-07-06 14:00:00,144.38,144.82,144.36,144.53,26861.0,133.4317,133.8384,133.4132,133.5703,26861.0
2015-07-06 14:10:00,144.52,144.73,144.47,144.63,5489.0,133.5611,133.7552,133.5149,133.6628,5489.0
2015-07-06 14:20:00,144.59,144.7,144.49,144.51,10425.0,133.6258,133.7275,133.5334,133.5519,10425.0
2015-07-06 14:30:00,144.5,144.74,144.38,144.65,29847.0,133.5426,133.7644,133.4317,133.6812,29847.0
2015-07-06 14:40:00,144.65,144.86,144.52,144.75,13351.0,133.6812,133.8753,133.5611,133.7737,13351.0
2015-07-06 14:50:00,144.8,144.8,144.34,144.55,20103.0,133.8199,133.8199,133.3948,133.5888,20103.0
2015-07-06 15:00:00,144.53,144.57,144.14,144.26,27024.0,133.5703,133.6073,133.2099,133.3208,27024.0
2015-07-06 15:10:00,144.23,144.49,144.17,144.33,26421.0,133.2931,133.5334,133.2376,133.3855,26421.0
2015-07-06 15:20:00,144.37,144.55,144.33,144.36,22868.0,133.4225,133.5888,133.3855,133.4132,22868.0
2015-07-06 15:30:00,144.35,144.62,144.13,144.16,24547.0,133.404,133.6535,133.2007,133.2284,24547.0
2015-07-06 15:40:00,144.16,144.53,143.95,144.52,27804.0,133.2284,133.5703,133.0343,133.5611,27804.0
2015-07-06 15:50:00,144.52,144.66,144.24,144.45,66426.0,133.5611,133.6905,133.3023,133.4964,66426.0
2015-07-07 09:30:00,144.39,144.39,143.25,143.54,6022.0,133.441,133.441,132.3874,132.6554,6022.0
2015-07-07 09:40:00,143.23,143.52,142.53,142.87,23646.0,132.3689,132.6369,131.722,132.0362,23646.0
2015-07-07 09:50:00,142.97,143.26,142.78,142.93,19150.0,132.1286,132.3967,131.9531,132.0917,19150.0
2015-07-07 10:00:00,142.84,142.88,142.02,142.15,12530.0,132.0085,132.0455,131.2507,131.3708,12530.0
2015-07-07 10:10:00,142.25,142.75,142.14,142.34,7530.0,131.4632,131.9253,131.3616,131.5464,7530.0
2015-07-07 10:20:00,142.28,142.6,141.96,142.52,24776.0,131.491,131.7867,131.1952,131.7128,24776.0
2015-07-07 10:30:00,142.45,142.58,142.07,142.14,18942.0,131.6481,131.7682,131.2969,131.3616,18942.0
2015-07-07 10:40:00,141.85,142.12,141.54,142.09,14862.0,131.0936,131.3431,130.8071,131.3154,14862.0
2015-07-07 10:50:00,142.0,142.72,141.92,142.46,17339.0,131.2322,131.8976,131.1583,131.6573,17339.0
2015-07-07 11:00:00,142.4,142.45,142.03,142.25,13933.0,131.6019,131.6481,131.2599,131.4632,13933.0
2015-07-07 11:10:00,142.21,142.57,142.2,142.43,9512.0,131.4263,131.759,131.417,131.6296,9512.0
2015-07-07 11:20:00,142.25,142.59,142.18,142.25,25750.0,131.4632,131.7775,131.3985,131.4632,25750.0
2015-07-07 11:30:00,142.25,142.34,141.85,142.22,11338.0,131.4632,131.5464,131.0936,131.4355,11338.0
2015-07-07 11:40:00,142.25,143.02,142.25,142.65,9000.0,131.4632,132.1749,131.4632,131.8329,9000.0
2015-07-07 11:50:00,142.6,143.37,142.4,142.9,8493.0,131.7867,132.4983,131.6019,132.064,8493.0
2015-07-07 12:00:00,142.93,143.3,142.84,143.25,6586.0,132.0917,132.4336,132.0085,132.3874,6586.0
2015-07-07 12:10:00,143.16,143.25,143.02,143.15,3750.0,132.3042,132.3874,132.1749,132.295,3750.0
2015-07-07 12:20:00,143.2,143.63,143.15,143.55,7252.0,132.3412,132.7386,132.295,132.6647,7252.0
2015-07-07 12:30:00,143.7,144.12,143.7,144.12,9051.0,132.8033,133.1914,132.8033,133.1914,9051.0
2015-07-07 12:40:00,144.09,144.27,143.97,144.24,8200.0,133.1637,133.3301,133.0528,133.3023,8200.0
2015-07-07 12:50:00,144.25,145.3,144.19,145.17,28569.0,133.3116,134.282,133.2561,134.1618,28569.0
2015-07-07 13:00:00,145.09,145.3,144.85,145.07,31136.0,134.0879,134.282,133.8661,134.0694,31136.0
2015-07-07 13:10:00,145.1,145.96,145.1,145.96,34656.0,134.0971,134.8919,134.0971,134.8919,34656.0
2015-07-07 13:20:00,145.94,145.94,145.26,145.37,25849.0,134.8734,134.8734,134.245,134.3467,25849.0
2015-07-07 13:30:00,145.39,145.55,144.75,144.87,9191.0,134.3651,134.513,133.7737,133.8846,9191.0
2015-07-07 13:40:00,144.99,145.21,144.8,145.03,10552.0,133.9955,134.1988,133.8199,134.0324,10552.0
2015-07-07 13:50:00,145.01,145.12,144.6,144.62,12371.0,134.014,134.1156,133.635,133.6535,12371.0
2015-07-07 14:00:00,144.61,144.68,144.45,144.62,7596.0,133.6443,133.709,133.4964,133.6535,7596.0
2015-07-07 14:10:00,144.7,144.77,144.46,144.5,10802.0,133.7275,133.7921,133.5057,133.5426,10802.0
2015-07-07 14:20:00,144.5,144.55,144.33,144.38,17879.0,133.5426,133.5888,133.3855,133.4317,17879.0
2015-07-07 14:30:00,144.35,144.7,144.33,144.56,7147.0,133.404,133.7275,133.3855,133.5981,7147.0
2015-07-07 14:40:00,144.67,145.27,144.65,145.12,6124.0,133.6997,134.2542,133.6812,134.1156,6124.0
2015-07-07 14:50:00,145.07,145.38,144.94,145.2,13351.0,134.0694,134.3559,133.9493,134.1895,13351.0
2015-07-07 15:00:00,145.23,145.38,145.13,145.19,17150.0,134.2173,134.3559,134.1249,134.1803,17150.0
2015-07-07 15:10:00,145.23,145.26,144.94,145.14,21325.0,134.2173,134.245,133.9493,134.1341,21325.0
2015-07-07 15:20:00,145.18,145.29,145.02,145.14,36805.0,134.1711,134.2727,134.0232,134.1341,36805.0
2015-07-07 15:30:00,145.17,145.57,145.16,145.31,17991.0,134.1618,134.5315,134.1526,134.2912,17991.0
2015-07-07 15:40:00,145.27,145.27,144.79,144.92,39743.0,134.2542,134.2542,133.8106,133.9308,39743.0
2015-07-07 15:50:00,144.92,145.14,144.91,145.04,66397.0,133.9308,134.1341,133.9215,134.0417,66397.0
2015-07-08 09:30:00,144.01,144.34,144.01,144.34,2108.0,133.0898,133.3948,133.0898,133.3948,2108.0
2015-07-08 09:40:00,144.09,144.19,143.33,143.35,2700.0,133.1637,133.2561,132.4613,132.4798,2700.0
2015-07-08 09:50:00,143.2,143.21,142.78,143.1,4970.0,132.3412,132.3504,131.9531,132.2488,4970.0
2015-07-08 10:00:00,142.99,143.22,142.73,143.21,12614.0,132.1471,132.3597,131.9068,132.3504,12614.0
2015-07-08 10:10:00,143.01,144.36,143.0,144.36,21635.0,132.1656,133.4132,132.1564,133.4132,21635.0
2015-07-08 10:20:00,144.38,144.98,144.32,144.98,7518.0,133.4317,133.9862,133.3763,133.9862,7518.0
2015-07-08 10:30:00,144.74,144.96,144.06,144.38,7743.0,133.7644,133.9677,133.136,133.4317,7743.0
2015-07-08 10:40:00,144.52,145.29,144.52,145.14,14627.0,133.5611,134.2727,133.5611,134.1341,14627.0
2015-07-08 10:50:00,145.28,146.17,145.22,146.16,34619.0,134.2635,135.086,134.208,135.0767,34619.0
2015-07-08 11:00:00,146.15,146.32,145.9,145.91,17423.0,135.0675,135.2246,134.8365,134.8457,17423.0
2015-07-08 11:10:00,145.9,146.35,145.85,146.34,9530.0,134.8365,135.2523,134.7903,135.2431,9530.0
2015-07-08 11:20:00,146.36,146.43,145.97,146.1,17041.0,135.2616,135.3263,134.9012,135.0213,17041.0
2015-07-08 11:30:00,146.11,146.18,146.02,146.06,14400.0,135.0305,135.0952,134.9474,134.9843,14400.0
2015-07-08 11:40:00,146.06,146.4,145.94,145.99,20258.0,134.9843,135.2985,134.8734,134.9196,20258.0
2015-07-08 11:50:00,145.99,145.99,145.61,145.99,17050.0,134.9196,134.9196,134.5685,134.9196,17050.0
2015-07-08 12:00:00,145.98,146.28,145.81,146.2,5452.0,134.9104,135.1876,134.7533,135.1137,5452.0
2015-07-08 12:10:00,146.27,146.27,146.02,146.17,9685.0,135.1784,135.1784,134.9474,135.086,9685.0
2015-07-08 12:20:00,146.19,146.3,146.13,146.16,14124.0,135.1045,135.2061,135.049,135.0767,14124.0
2015-07-08 12:30:00,146.13,146.27,145.97,146.21,7369.0,135.049,135.1784,134.9012,135.123,7369.0
2015-07-08 12:40:00,146.09,146.27,146.01,146.17,10864.0,135.0121,135.1784,134.9381,135.086,10864.0
2015-07-08 12:50:00,146.24,146.91,146.24,146.9,8407.0,135.1507,135.7699,135.1507,135.7606,8407.0
2015-07-08 13:00:00,146.91,147.01,146.76,146.82,15567.0,135.7699,135.8623,135.6312,135.6867,15567.0
2015-07-08 13:10:00,146.82,147.08,146.75,146.99,11924.0,135.6867,135.927,135.622,135.8438,11924.0
2015-07-08 13:20:00,147.0,147.01,146.61,146.78,8600.0,135.853,135.8623,135.4926,135.6497,8600.0
2015-07-08 13:30:00,146.75,146.76,146.44,146.52,12413.0,135.622,135.6312,135.3355,135.4094,12413.0
2015-07-08 13:40:00,146.47,146.59,146.41,146.48,11187.0,135.3632,135.4741,135.3078,135.3725,11187.0
2015-07-08 13:50:00,146.48,146.86,146.43,146.81,10154.0,135.3725,135.7237,135.3263,135.6775,10154.0
2015-07-08 14:00:00,146.78,146.84,146.34,146.53,14368.0,135.6497,135.7052,135.2431,135.4187,14368.0
2015-07-08 14:10:00,146.6,146.82,146.37,146.37,11218.0,135.4834,135.6867,135.2708,135.2708,11218.0
2015-07-08 14:20:00,146.34,146.34,145.68,145.77,6302.0,135.2431,135.2431,134.6331,134.7163,6302.0
2015-07-08 14:30:00,145.74,145.87,145.7,145.7,9400.0,134.6886,134.8087,134.6516,134.6516,9400.0
2015-07-08 14:40:00,145.71,145.74,145.25,145.32,14400.0,134.6609,134.6886,134.2358,134.3004,14400.0
2015-07-08 14:50:00,145.19,145.5,144.96,145.17,9479.0,134.1803,134.4668,133.9677,134.1618,9479.0
2015-07-08 15:00:00,145.16,145.46,145.09,145.3,9579.0,134.1526,134.4298,134.0879,134.282,9579.0
2015-07-08 15:10:00,145.36,145.7,145.22,145.26,12795.0,134.3374,134.6516,134.208,134.245,12795.0
2015-07-08 15:20:00,145.25,145.3,144.48,144.5,24168.0,134.2358,134.282,133.5241,133.5426,24168.0
2015-07-08 15:30:00,144.51,145.08,144.49,144.79,17015.0,133.5519,134.0786,133.5334,133.8106,17015.0
2015-07-08 15:40:00,144.77,145.14,144.43,144.59,28409.0,133.7921,134.1341,133.4779,133.6258,28409.0
2015-07-08 15:50:00,144.54,144.84,144.49,144.64,36933.0,133.5796,133.8568,133.5334,133.672,36933.0
2015-07-09 09:30:00,146.17,147.02,145.94,146.96,16073.0,135.086,135.8715,134.8734,135.8161,16073.0
2015-07-09 09:40:00,146.95,147.09,146.38,147.04,15167.0,135.8068,135.9362,135.2801,135.89,15167.0
2015-07-09 09:50:00,147.19,147.89,147.08,147.89,39900.0,136.0286,136.6756,135.927,136.6756,39900.0
2015-07-09 10:00:00,147.81,148.29,147.79,147.9,14848.0,136.6016,137.0452,136.5831,136.6848,14848.0
2015-07-09 10:10:00,147.93,148.38,147.88,148.28,26814.0,136.7125,137.1284,136.6663,137.036,26814.0
2015-07-09 10:20:00,148.22,148.42,147.88,148.01,37047.0,136.9805,137.1654,136.6663,136.7865,37047.0
2015-07-09 10:30:00,147.96,148.02,146.98,147.11,20306.0,136.7403,136.7957,135.8346,135.9547,20306.0
2015-07-09 10:40:00,147.16,148.34,147.05,148.34,7281.0,136.0009,137.0914,135.8993,137.0914,7281.0
2015-07-09 10:50:00,148.34,148.49,148.08,148.34,9108.0,137.0914,137.2301,136.8512,137.0914,9108.0
2015-07-09 11:00:00,148.33,148.68,148.25,148.68,11150.0,137.0822,137.4057,137.0083,137.4057,11150.0
2015-07-09 11:10:00,148.75,148.98,148.54,148.55,21247.0,137.4703,137.6829,137.2763,137.2855,21247.0
2015-07-09 11:20:00,148.52,148.52,148.12,148.16,24233.0,137.2578,137.2578,136.8881,136.9251,24233.0
2015-07-09 11:30:00,148.25,148.25,147.99,148.09,3932.0,137.0083,137.0083,136.768,136.8604,3932.0
2015-07-09 11:40:00,148.08,148.09,147.78,147.83,33284.0,136.8512,136.8604,136.5739,136.6201,33284.0
2015-07-09 11:50:00,147.78,147.98,147.67,147.69,14669.0,136.5739,136.7587,136.4722,136.4907,14669.0
2015-07-09 12:00:00,147.62,147.87,147.58,147.64,5140.0,136.426,136.6571,136.3891,136.4445,5140.0
2015-07-09 12:10:00,147.68,148.0,147.63,148.0,14091.0,136.4815,136.7772,136.4353,136.7772,14091.0
2015-07-09 12:20:00,147.94,147.94,147.62,147.78,12702.0,136.7218,136.7218,136.426,136.5739,12702.0
2015-07-09 12:30:00,147.86,147.88,147.63,147.63,2600.0,136.6478,136.6663,136.4353,136.4353,2600.0
2015-07-09 12:40:00,147.63,147.95,147.59,147.81,16678.0,136.4353,136.731,136.3983,136.6016,16678.0
2015-07-09 12:50:00,147.82,147.87,147.72,147.85,7352.0,136.6109,136.6571,136.5185,136.6386,7352.0
2015-07-09 13:00:00,147.75,147.76,147.39,147.43,6429.0,136.5462,136.5554,136.2135,136.2504,6429.0
2015-07-09 13:10:00,147.52,147.52,147.29,147.34,4820.0,136.3336,136.3336,136.1211,136.1673,4820.0
2015-07-09 13:20:00,147.3,147.56,147.21,147.36,3784.0,136.1303,136.3706,136.0471,136.1858,3784.0
2015-07-09 13:30:00,147.35,147.73,147.24,147.73,6015.0,136.1765,136.5277,136.0749,136.5277,6015.0
2015-07-09 13:40:00,147.59,147.7,147.46,147.7,4200.0,136.3983,136.5,136.2782,136.5,4200.0
2015-07-09 13:50:00,147.69,147.69,147.42,147.64,13780.0,136.4907,136.4907,136.2412,136.4445,13780.0
2015-07-09 14:00:00,147.56,147.56,147.19,147.31,5712.0,136.3706,136.3706,136.0286,136.1395,5712.0
2015-07-09 14:10:00,147.31,147.31,146.76,146.76,6506.0,136.1395,136.1395,135.6312,135.6312,6506.0
2015-07-09 14:20:00,146.77,146.77,146.4,146.41,7959.0,135.6405,135.6405,135.2985,135.3078,7959.0
2015-07-09 14:30:00,146.44,146.9,146.3,146.86,12830.0,135.3355,135.7606,135.2061,135.7237,12830.0
2015-07-09 14:40:00,146.74,147.17,146.67,147.08,16755.0,135.6128,136.0102,135.5481,135.927,16755.0
2015-07-09 14:50:00,146.97,147.36,146.96,147.26,3957.0,135.8253,136.1858,135.8161,136.0933,3957.0
2015-07-09 15:00:00,147.24,147.32,147.1,147.31,9280.0,136.0749,136.1488,135.9455,136.1395,9280.0
2015-07-09 15:10:00,147.3,147.39,147.09,147.22,6352.0,136.1303,136.2135,135.9362,136.0564,6352.0
2015-07-09 15:20:00,147.22,147.27,147.05,147.05,9513.0,136.0564,136.1026,135.8993,135.8993,9513.0
2015-07-09 15:30:00,147.03,147.14,146.77,146.98,15078.0,135.8808,135.9824,135.6405,135.8346,15078.0
2015-07-09 15:40:00,146.99,147.15,146.86,147.02,12228.0,135.8438,135.9917,135.7237,135.8715,12228.0
2015-07-09 15:50:00,147.0,147.19,146.74,146.74,37988.0,135.853,136.0286,135.6128,135.6128,37988.0
2015-07-10 09:30:00,148.15,149.96,148.15,149.91,18297.0,136.9158,138.5886,136.9158,138.5424,18297.0
2015-07-10 09:40:00,149.84,150.81,149.84,150.5,57761.0,138.4777,139.3741,138.4777,139.0876,57761.0
2015-07-10 09:50:00,150.68,150.94,150.15,150.76,17320.0,139.254,139.4943,138.7642,139.3279,17320.0
2015-07-10 10:00:00,150.83,151.28,150.5,150.65,52552.0,139.3926,139.8085,139.0876,139.2263,52552.0
2015-07-10 10:10:00,150.65,150.79,150.22,150.49,16362.0,139.2263,139.3557,138.8289,139.0784,16362.0
2015-07-10 10:20:00,150.61,150.7,150.45,150.57,13441.0,139.1893,139.2725,139.0414,139.1523,13441.0
2015-07-10 10:30:00,150.59,150.64,150.18,150.29,12638.0,139.1708,139.217,138.7919,138.8936,12638.0
2015-07-10 10:40:00,150.06,150.1,149.53,149.83,18473.0,138.681,138.718,138.1912,138.4685,18473.0
2015-07-10 10:50:00,149.87,150.66,149.87,150.31,14375.0,138.5054,139.2355,138.5054,138.9121,14375.0
2015-07-10 11:00:00,150.36,150.89,150.31,150.83,15610.0,138.9583,139.4481,138.9121,139.3926,15610.0
2015-07-10 11:10:00,150.8,150.96,150.4,150.94,9486.0,139.3649,139.5128,138.9952,139.4943,9486.0
2015-07-10 11:20:00,151.01,151.31,151.01,151.31,10355.0,139.559,139.8362,139.559,139.8362,10355.0
2015-07-10 11:30:00,151.31,151.77,151.31,151.77,18074.0,139.8362,140.2613,139.8362,140.2613,18074.0
2015-07-10 11:40:00,151.82,152.88,151.82,152.72,28487.0,140.3076,141.2872,140.3076,141.1393,28487.0
2015-07-10 11:50:00,152.82,153.16,152.56,152.96,24638.0,141.2317,141.5459,140.9914,141.3611,24638.0
2015-07-10 12:00:00,152.95,153.13,152.49,153.08,23268.0,141.3519,141.5182,140.9267,141.472,23268.0
2015-07-10 12:10:00,153.12,153.17,152.34,152.47,9382.0,141.509,141.5552,140.7881,140.9083,9382.0
2015-07-10 12:20:00,152.43,152.77,152.38,152.77,5900.0,140.8713,141.1855,140.8251,141.1855,5900.0
2015-07-10 12:30:00,152.68,152.68,152.16,152.21,9613.0,141.1023,141.1023,140.6218,140.668,9613.0
2015-07-10 12:40:00,152.23,152.23,151.77,152.07,11804.0,140.6865,140.6865,140.2613,140.5386,11804.0
2015-07-10 12:50:00,152.08,152.63,152.08,152.61,15862.0,140.5478,141.0561,140.5478,141.0376,15862.0
2015-07-10 13:00:00,152.52,152.66,152.06,152.11,12174.0,140.9545,141.0839,140.5294,140.5756,12174.0
2015-07-10 13:10:00,152.13,152.29,152.13,152.2,9275.0,140.594,140.7419,140.594,140.6587,9275.0
2015-07-10 13:20:00,152.24,152.41,152.19,152.35,6951.0,140.6957,140.8528,140.6495,140.7974,6951.0
2015-07-10 13:30:00,152.4,152.48,152.24,152.47,6700.0,140.8436,140.9175,140.6957,140.9083,6700.0
2015-07-10 13:40:00,152.53,152.53,152.06,152.27,12040.0,140.9637,140.9637,140.5294,140.7234,12040.0
2015-07-10 13:50:00,152.2,152.47,152.2,152.45,16044.0,140.6587,140.9083,140.6587,140.8898,16044.0
2015-07-10 14:00:00,152.4,152.74,152.37,152.65,9675.0,140.8436,141.1578,140.8158,141.0746,9675.0
2015-07-10 14:10:00,152.67,152.87,152.53,152.84,20941.0,141.0931,141.2779,140.9637,141.2502,20941.0
2015-07-10 14:20:00,152.84,153.09,152.77,153.06,7910.0,141.2502,141.4812,141.1855,141.4535,7910.0
2015-07-10 14:30:00,152.97,153.13,152.97,153.13,8963.0,141.3703,141.5182,141.3703,141.5182,8963.0
2015-07-10 14:40:00,153.13,153.3,152.89,152.93,16355.0,141.5182,141.6753,141.2964,141.3334,16355.0
2015-07-10 14:50:00,152.93,152.93,152.71,152.89,8983.0,141.3334,141.3334,141.1301,141.2964,8983.0
2015-07-10 15:00:00,152.86,152.92,152.74,152.92,10049.0,141.2687,141.3241,141.1578,141.3241,10049.0
2015-07-10 15:10:00,152.93,153.3,152.86,153.27,11505.0,141.3334,141.6753,141.2687,141.6476,11505.0
2015-07-10 15:20:00,153.35,153.35,153.01,153.01,16211.0,141.7215,141.7215,141.4073,141.4073,16211.0
2015-07-10 15:30:00,152.94,153.08,152.86,152.95,23844.0,141.3426,141.472,141.2687,141.3519,23844.0
2015-07-10 15:40:00,152.92,153.12,152.88,152.91,34200.0,141.3241,141.509,141.2872,141.3149,34200.0
2015-07-10 15:50:00,152.94,153.16,152.9,152.9,52880.0,141.3426,141.5459,141.3057,141.3057,52880.0
2015-07-13 09:30:00,154.43,155.15,153.25,153.96,20375.0,142.7196,143.385,141.6291,142.2853,20375.0
2015-07-13 09:40:00,153.37,153.85,153.37,153.81,9661.0,141.74,142.1836,141.74,142.1466,9661.0
2015-07-13 09:50:00,153.85,153.85,152.93,153.73,13888.0,142.1836,142.1836,141.3334,142.0727,13888.0
2015-07-13 10:00:00,153.51,153.72,152.92,153.02,30462.0,141.8694,142.0635,141.3241,141.4166,30462.0
2015-07-13 10:10:00,153.12,153.38,152.95,153.03,9760.0,141.509,141.7493,141.3519,141.4258,9760.0
2015-07-13 10:20:00,153.15,153.23,152.67,152.67,11216.0,141.5367,141.6106,141.0931,141.0931,11216.0
2015-07-13 10:30:00,152.76,153.39,152.65,153.37,8121.0,141.1763,141.7585,141.0746,141.74,8121.0
2015-07-13 10:40:00,153.29,153.46,153.13,153.34,8100.0,141.6661,141.8232,141.5182,141.7123,8100.0
2015-07-13 10:50:00,153.34,153.46,152.9,152.9,11251.0,141.7123,141.8232,141.3057,141.3057,11251.0
2015-07-13 11:00:00,152.9,153.15,152.75,153.02,13566.0,141.3057,141.5367,141.167,141.4166,13566.0
2015-07-13 11:10:00,153.04,153.52,153.04,153.44,11562.0,141.435,141.8786,141.435,141.8047,11562.0
2015-07-13 11:20:00,153.42,153.72,153.35,153.55,4190.0,141.7862,142.0635,141.7215,141.9064,4190.0
2015-07-13 11:30:00,153.49,154.16,153.46,153.87,6964.0,141.8509,142.4701,141.8232,142.2021,6964.0
2015-07-13 11:40:00,153.87,154.0,153.63,153.97,3240.0,142.2021,142.3222,141.9803,142.2945,3240.0
2015-07-13 11:50:00,153.97,154.08,153.88,153.89,4600.0,142.2945,142.3962,142.2113,142.2206,4600.0
2015-07-13 12:00:00,154.04,154.12,153.81,154.12,11357.0,142.3592,142.4331,142.1466,142.4331,11357.0
2015-07-13 12:10:00,154.17,154.37,153.81,153.99,5550.0,142.4794,142.6642,142.1466,142.313,5550.0
2015-07-13 12:20:00,153.96,154.29,153.87,154.28,7550.0,142.2853,142.5903,142.2021,142.581,7550.0
2015-07-13 12:30:00,154.3,154.4,154.07,154.07,3675.0,142.5995,142.6919,142.3869,142.3869,3675.0
2015-07-13 12:40:00,154.03,154.12,153.37,153.46,4601.0,142.35,142.4331,141.74,141.8232,4601.0
2015-07-13 12:50:00,153.5,153.72,153.39,153.66,6900.0,141.8602,142.0635,141.7585,142.008,6900.0
2015-07-13 13:00:00,153.66,154.09,153.61,153.88,6610.0,142.008,142.4054,141.9618,142.2113,6610.0
2015-07-13 13:10:00,153.77,153.77,153.45,153.66,7153.0,142.1097,142.1097,141.8139,142.008,7153.0
2015-07-13 13:20:00,153.56,153.68,153.44,153.44,3421.0,141.9156,142.0265,141.8047,141.8047,3421.0
2015-07-13 13:30:00,153.49,153.6,153.27,153.39,3995.0,141.8509,141.9526,141.6476,141.7585,3995.0
2015-07-13 13:40:00,153.36,153.7,153.31,153.56,7400.0,141.7308,142.045,141.6846,141.9156,7400.0
2015-07-13 13:50:00,153.6,153.71,153.44,153.44,5798.0,141.9526,142.0542,141.8047,141.8047,5798.0
2015-07-13 14:00:00,153.49,153.49,153.3,153.48,4535.0,141.8509,141.8509,141.6753,141.8417,4535.0
2015-07-13 14:10:00,153.49,153.64,153.48,153.52,5108.0,141.8509,141.9895,141.8417,141.8786,5108.0
2015-07-13 14:20:00,153.43,153.65,153.42,153.43,6222.0,141.7955,141.9988,141.7862,141.7955,6222.0
2015-07-13 14:30:00,153.36,153.47,153.15,153.25,5550.0,141.7308,141.8324,141.5367,141.6291,5550.0
2015-07-13 14:40:00,153.18,153.35,153.1,153.35,5876.0,141.5644,141.7215,141.4905,141.7215,5876.0
2015-07-13 14:50:00,153.29,153.61,153.27,153.51,4900.0,141.6661,141.9618,141.6476,141.8694,4900.0
2015-07-13 15:00:00,153.55,153.71,153.38,153.38,4829.0,141.9064,142.0542,141.7493,141.7493,4829.0
2015-07-13 15:10:00,153.49,153.51,153.32,153.48,7569.0,141.8509,141.8694,141.6938,141.8417,7569.0
2015-07-13 15:20:00,153.48,153.67,153.36,153.67,8800.0,141.8417,142.0173,141.7308,142.0173,8800.0
2015-07-13 15:30:00,153.7,153.75,153.53,153.55,19337.0,142.045,142.0912,141.8879,141.9064,19337.0
2015-07-13 15:40:00,153.6,153.61,153.4,153.46,60102.0,141.9526,141.9618,141.7677,141.8232,60102.0
2015-07-13 15:50:00,153.45,153.45,153.19,153.32,56361.0,141.8139,141.8139,141.5737,141.6938,56361.0
2015-07-14 09:30:00,153.05,153.31,152.89,153.28,4317.0,141.4443,141.6846,141.2964,141.6568,4317.0
2015-07-14 09:40:00,153.09,153.41,152.36,153.41,7276.0,141.4812,141.777,140.8066,141.777,7276.0
2015-07-14 09:50:00,153.28,153.33,153.03,153.15,2650.0,141.6568,141.703,141.4258,141.5367,2650.0
2015-07-14 10:00:00,152.96,153.37,152.96,153.33,4529.0,141.3611,141.74,141.3611,141.703,4529.0
2015-07-14 10:10:00,153.16,153.4,153.07,153.23,19075.0,141.5459,141.7677,141.4628,141.6106,19075.0
2015-07-14 10:20:00,153.3,153.86,153.24,153.86,5545.0,141.6753,142.1929,141.6199,142.1929,5545.0
2015-07-14 10:30:00,153.86,153.89,153.58,153.73,12988.0,142.1929,142.2206,141.9341,142.0727,12988.0
2015-07-14 10:40:00,153.72,153.83,153.32,153.32,10500.0,142.0635,142.1651,141.6938,141.6938,10500.0
2015-07-14 10:50:00,153.25,153.54,153.2,153.32,3839.0,141.6291,141.8971,141.5829,141.6938,3839.0
2015-07-14 11:00:00,153.43,153.57,153.27,153.57,26416.0,141.7955,141.9248,141.6476,141.9248,26416.0
2015-07-14 11:10:00,153.6,153.69,153.28,153.39,16885.0,141.9526,142.0357,141.6568,141.7585,16885.0
2015-07-14 11:20:00,153.36,153.37,153.12,153.22,8001.0,141.7308,141.74,141.509,141.6014,8001.0
2015-07-14 11:30:00,153.26,153.26,153.04,153.05,5237.0,141.6384,141.6384,141.435,141.4443,5237.0
2015-07-14 11:40:00,153.02,153.08,152.81,152.81,9483.0,141.4166,141.472,141.2225,141.2225,9483.0
2015-07-14 11:50:00,152.81,153.07,152.76,153.01,18530.0,141.2225,141.4628,141.1763,141.4073,18530.0
2015-07-14 12:00:00,153.07,153.17,152.97,153.08,11211.0,141.4628,141.5552,141.3703,141.472,11211.0
2015-07-14 12:10:00,153.16,153.16,152.96,152.98,10493.0,141.5459,141.5459,141.3611,141.3796,10493.0
2015-07-14 12:20:00,153.02,153.13,152.95,153.11,18927.0,141.4166,141.5182,141.3519,141.4997,18927.0
2015-07-14 12:30:00,153.18,153.18,152.9,152.98,10910.0,141.5644,141.5644,141.3057,141.3796,10910.0
2015-07-14 12:40:00,153.05,153.05,152.74,152.74,2811.0,141.4443,141.4443,141.1578,141.1578,2811.0
2015-07-14 12:50:00,152.82,152.91,152.74,152.87,4302.0,141.2317,141.3149,141.1578,141.2779,4302.0
2015-07-14 13:00:00,152.87,152.89,152.74,152.84,4100.0,141.2779,141.2964,141.1578,141.2502,4100.0
2015-07-14 13:10:00,152.81,152.89,152.8,152.84,6928.0,141.2225,141.2964,141.2132,141.2502,6928.0
2015-07-14 13:20:00,152.81,152.96,152.77,152.79,6375.0,141.2225,141.3611,141.1855,141.204,6375.0
2015-07-14 13:30:00,152.8,152.8,152.71,152.73,2300.0,141.2132,141.2132,141.1301,141.1485,2300.0
2015-07-14 13:40:00,152.83,152.9,152.72,152.8,2950.0,141.241,141.3057,141.1393,141.2132,2950.0
2015-07-14 13:50:00,152.81,152.89,152.75,152.89,6355.0,141.2225,141.2964,141.167,141.2964,6355.0
2015-07-14 14:00:00,152.83,152.86,152.7,152.77,6940.0,141.241,141.2687,141.1208,141.1855,6940.0
2015-07-14 14:10:00,152.8,152.8,152.66,152.7,6113.0,141.2132,141.2132,141.0839,141.1208,6113.0
2015-07-14 14:20:00,152.68,152.69,152.44,152.44,3924.0,141.1023,141.1116,140.8805,140.8805,3924.0
2015-07-14 14:30:00,152.47,152.59,152.24,152.24,17891.0,140.9083,141.0192,140.6957,140.6957,17891.0
2015-07-14 14:40:00,152.31,152.36,152.03,152.13,10068.0,140.7604,140.8066,140.5016,140.594,10068.0
2015-07-14 14:50:00,152.04,152.23,152.03,152.09,12140.0,140.5109,140.6865,140.5016,140.5571,12140.0
2015-07-14 15:00:00,152.06,152.16,152.02,152.02,8132.0,140.5294,140.6218,140.4924,140.4924,8132.0
2015-07-14 15:10:00,152.07,152.16,151.98,152.04,21750.0,140.5386,140.6218,140.4554,140.5109,21750.0
2015-07-14 15:20:00,152.05,152.28,151.84,151.95,41989.0,140.5201,140.7327,140.326,140.4277,41989.0
2015-07-14 15:30:00,152.0,152.26,151.99,152.14,24738.0,140.4739,140.7142,140.4647,140.6033,24738.0
2015-07-14 15:40:00,152.17,152.26,151.99,152.06,42140.0,140.631,140.7142,140.4647,140.5294,42140.0
2015-07-14 15:50:00,152.09,152.13,151.73,151.87,85159.0,140.5571,140.594,140.2244,140.3538,85159.0
2015-07-15 09:30:00,151.32,151.52,150.5,151.02,16937.0,139.8455,140.0303,139.0876,139.5682,16937.0
2015-07-15 09:40:00,151.14,151.14,150.54,150.63,11930.0,139.6791,139.6791,139.1246,139.2078,11930.0
2015-07-15 09:50:00,150.78,151.0,150.53,150.75,12639.0,139.3464,139.5497,139.1154,139.3187,12639.0
2015-07-15 10:00:00,150.8,150.81,150.59,150.65,9763.0,139.3649,139.3741,139.1708,139.2263,9763.0
2015-07-15 10:10:00,150.65,150.66,150.38,150.38,8900.0,139.2263,139.2355,138.9767,138.9767,8900.0
2015-07-15 10:20:00,150.38,150.47,150.2,150.33,9420.0,138.9767,139.0599,138.8104,138.9305,9420.0
2015-07-15 10:30:00,150.3,150.5,150.21,150.27,8200.0,138.9028,139.0876,138.8196,138.8751,8200.0
2015-07-15 10:40:00,150.27,150.39,149.92,150.03,9722.0,138.8751,138.986,138.5516,138.6533,9722.0
2015-07-15 10:50:00,150.06,150.55,150.06,150.2,7614.0,138.681,139.1339,138.681,138.8104,7614.0
2015-07-15 11:00:00,150.25,150.48,150.21,150.42,7369.0,138.8566,139.0692,138.8196,139.0137,7369.0
2015-07-15 11:10:00,150.53,150.53,150.1,150.39,6200.0,139.1154,139.1154,138.718,138.986,6200.0
2015-07-15 11:20:00,150.36,150.36,149.98,150.16,4495.0,138.9583,138.9583,138.6071,138.7734,4495.0
2015-07-15 11:30:00,150.12,150.24,149.97,150.12,6714.0,138.7365,138.8474,138.5978,138.7365,6714.0
2015-07-15 11:40:00,150.24,150.24,149.86,149.93,4514.0,138.8474,138.8474,138.4962,138.5609,4514.0
2015-07-15 11:50:00,149.92,150.05,149.65,149.67,25844.0,138.5516,138.6718,138.3021,138.3206,25844.0
2015-07-15 12:00:00,149.71,150.2,149.68,150.01,15066.0,138.3576,138.8104,138.3298,138.6348,15066.0
2015-07-15 12:10:00,149.98,150.0,149.6,149.65,5100.0,138.6071,138.6256,138.2559,138.3021,5100.0
2015-07-15 12:20:00,149.67,149.94,149.67,149.81,5008.0,138.3206,138.5701,138.3206,138.45,5008.0
2015-07-15 12:30:00,149.92,149.97,149.83,149.97,3300.0,138.5516,138.5978,138.4685,138.5978,3300.0
2015-07-15 12:40:00,149.88,150.07,149.86,149.97,9912.0,138.5147,138.6903,138.4962,138.5978,9912.0
2015-07-15 12:50:00,149.91,150.02,149.78,149.89,4873.0,138.5424,138.644,138.4222,138.5239,4873.0
2015-07-15 13:00:00,149.89,150.15,149.78,150.13,15182.0,138.5239,138.7642,138.4222,138.7457,15182.0
2015-07-15 13:10:00,150.1,150.24,150.07,150.11,10093.0,138.718,138.8474,138.6903,138.7272,10093.0
2015-07-15 13:20:00,150.15,150.15,149.99,149.99,6405.0,138.7642,138.7642,138.6163,138.6163,6405.0
2015-07-15 13:30:00,150.01,150.52,149.99,150.31,14354.0,138.6348,139.1061,138.6163,138.9121,14354.0
2015-07-15 13:40:00,150.31,150.64,150.17,150.17,12961.0,138.9121,139.217,138.7827,138.7827,12961.0
2015-07-15 13:50:00,150.1,150.16,150.1,150.16,1500.0,138.718,138.7734,138.718,138.7734,1500.0
2015-07-15 14:00:00,150.19,150.34,150.11,150.11,2855.0,138.8012,138.9398,138.7272,138.7272,2855.0
2015-07-15 14:10:00,150.24,150.29,150.11,150.25,3428.0,138.8474,138.8936,138.7272,138.8566,3428.0
2015-07-15 14:20:00,150.22,150.22,149.99,150.0,3838.0,138.8289,138.8289,138.6163,138.6256,3838.0
2015-07-15 14:30:00,150.05,150.18,149.95,150.1,16935.0,138.6718,138.7919,138.5794,138.718,16935.0
2015-07-15 14:40:00,150.11,150.15,149.92,149.99,41499.0,138.7272,138.7642,138.5516,138.6163,41499.0
2015-07-15 14:50:00,150.04,150.27,149.98,150.27,15690.0,138.6625,138.8751,138.6071,138.8751,15690.0
2015-07-15 15:00:00,150.22,150.38,150.17,150.18,6850.0,138.8289,138.9767,138.7827,138.7919,6850.0
2015-07-15 15:10:00,150.17,150.35,150.16,150.28,3427.0,138.7827,138.949,138.7734,138.8843,3427.0
2015-07-15 15:20:00,150.37,150.57,150.28,150.55,13622.0,138.9675,139.1523,138.8843,139.1339,13622.0
2015-07-15 15:30:00,150.56,150.79,150.56,150.77,8600.0,139.1431,139.3557,139.1431,139.3372,8600.0
2015-07-15 15:40:00,150.77,150.88,150.58,150.85,21208.0,139.3372,139.4388,139.1616,139.4111,21208.0
2015-07-15 15:50:00,150.89,151.18,150.84,151.0,48039.0,139.4481,139.7161,139.4019,139.5497,48039.0
2015-07-16 09:30:00,151.38,152.11,151.38,151.89,5091.0,139.9009,140.5756,139.9009,140.3722,5091.0
2015-07-16 09:40:00,151.36,152.2,151.26,151.79,6959.0,139.8824,140.6587,139.79,140.2798,6959.0
2015-07-16 09:50:00,152.05,152.88,151.99,152.75,14006.0,140.5201,141.2872,140.4647,141.167,14006.0
2015-07-16 10:00:00,152.97,153.08,152.57,153.08,8450.0,141.3703,141.472,141.0007,141.472,8450.0
2015-07-16 10:10:00,152.96,153.3,152.92,153.26,24217.0,141.3611,141.6753,141.3241,141.6384,24217.0
2015-07-16 10:20:00,153.23,153.62,153.22,153.54,4818.0,141.6106,141.9711,141.6014,141.8971,4818.0
2015-07-16 10:30:00,153.46,153.6,153.4,153.49,35820.0,141.8232,141.9526,141.7677,141.8509,35820.0
2015-07-16 10:40:00,153.41,153.61,153.38,153.61,7073.0,141.777,141.9618,141.7493,141.9618,7073.0
2015-07-16 10:50:00,153.62,154.25,153.61,154.22,8970.0,141.9711,142.5533,141.9618,142.5256,8970.0
2015-07-16 11:00:00,154.22,154.53,154.2,154.47,10180.0,142.5256,142.8121,142.5071,142.7566,10180.0
2015-07-16 11:10:00,154.51,154.65,154.46,154.56,9676.0,142.7936,142.923,142.7474,142.8398,9676.0
2015-07-16 11:20:00,154.49,154.6,154.23,154.55,9800.0,142.7751,142.8767,142.5348,142.8305,9800.0
2015-07-16 11:30:00,154.55,155.0,154.54,154.99,19935.0,142.8305,143.2464,142.8213,143.2372,19935.0
2015-07-16 11:40:00,155.0,155.05,154.73,154.77,6718.0,143.2464,143.2926,142.9969,143.0339,6718.0
2015-07-16 11:50:00,154.81,155.01,154.8,154.94,6797.0,143.0708,143.2557,143.0616,143.191,6797.0
2015-07-16 12:00:00,154.95,155.35,154.92,155.07,11138.0,143.2002,143.5699,143.1725,143.3111,11138.0
2015-07-16 12:10:00,155.09,155.17,154.88,154.91,3973.0,143.3296,143.4035,143.1355,143.1632,3973.0
2015-07-16 12:20:00,154.89,154.91,154.71,154.8,7703.0,143.1448,143.1632,142.9784,143.0616,7703.0
2015-07-16 12:30:00,154.73,154.77,154.34,154.34,8391.0,142.9969,143.0339,142.6365,142.6365,8391.0
2015-07-16 12:40:00,154.37,154.39,154.07,154.09,10800.0,142.6642,142.6827,142.3869,142.4054,10800.0
2015-07-16 12:50:00,154.06,154.06,153.84,153.88,5000.0,142.3777,142.3777,142.1744,142.2113,5000.0
2015-07-16 13:00:00,153.89,153.89,153.71,153.78,7700.0,142.2206,142.2206,142.0542,142.1189,7700.0
2015-07-16 13:10:00,153.73,153.83,153.69,153.82,5700.0,142.0727,142.1651,142.0357,142.1559,5700.0
2015-07-16 13:20:00,153.75,153.96,153.72,153.96,6100.0,142.0912,142.2853,142.0635,142.2853,6100.0
2015-07-16 13:30:00,153.92,154.0,153.91,153.97,8306.0,142.2483,142.3222,142.2391,142.2945,8306.0
2015-07-16 13:40:00,153.95,153.98,153.85,153.96,5766.0,142.276,142.3038,142.1836,142.2853,5766.0
2015-07-16 13:50:00,153.95,153.97,153.79,153.79,3500.0,142.276,142.2945,142.1282,142.1282,3500.0
2015-07-16 14:00:00,153.67,153.89,153.67,153.86,3793.0,142.0173,142.2206,142.0173,142.1929,3793.0
2015-07-16 14:10:00,153.86,153.95,153.81,153.91,7844.0,142.1929,142.276,142.1466,142.2391,7844.0
2015-07-16 14:20:00,153.9,154.01,153.86,153.99,5200.0,142.2298,142.3315,142.1929,142.313,5200.0
2015-07-16 14:30:00,153.97,154.01,153.93,153.99,6393.0,142.2945,142.3315,142.2576,142.313,6393.0
2015-07-16 14:40:00,154.0,154.01,153.89,153.89,8927.0,142.3222,142.3315,142.2206,142.2206,8927.0
2015-07-16 14:50:00,153.92,153.96,153.67,153.67,10076.0,142.2483,142.2853,142.0173,142.0173,10076.0
2015-07-16 15:00:00,153.63,153.77,153.63,153.72,11855.0,141.9803,142.1097,141.9803,142.0635,11855.0
2015-07-16 15:10:00,153.69,153.8,153.69,153.74,9893.0,142.0357,142.1374,142.0357,142.082,9893.0
2015-07-16 15:20:00,153.72,153.81,153.71,153.81,10590.0,142.0635,142.1466,142.0542,142.1466,10590.0
2015-07-16 15:30:00,153.77,154.01,153.76,154.0,20820.0,142.1097,142.3315,142.1004,142.3222,20820.0
2015-07-16 15:40:00,154.01,154.01,153.83,153.93,23522.0,142.3315,142.3315,142.1651,142.2576,23522.0
2015-07-16 15:50:00,153.85,153.91,153.77,153.8,38854.0,142.1836,142.2391,142.1097,142.1374,38854.0
2015-07-17 09:30:00,155.12,156.93,155.12,155.52,53527.0,143.3573,145.0301,143.3573,143.727,53527.0
2015-07-17 09:40:00,155.43,156.48,155.32,156.09,27087.0,143.6438,144.6142,143.5421,144.2538,27087.0
2015-07-17 09:50:00,156.2,156.51,155.58,156.12,43619.0,144.3554,144.6419,143.7824,144.2815,43619.0
2015-07-17 10:00:00,156.05,156.09,154.88,155.24,22509.0,144.2168,144.2538,143.1355,143.4682,22509.0
2015-07-17 10:10:00,155.24,155.24,154.49,155.19,9770.0,143.4682,143.4682,142.7751,143.422,9770.0
2015-07-17 10:20:00,155.11,155.81,154.98,155.48,28051.0,143.3481,143.995,143.2279,143.69,28051.0
2015-07-17 10:30:00,155.41,156.06,155.37,156.0,64864.0,143.6253,144.226,143.5884,144.1706,64864.0
2015-07-17 10:40:00,155.9,156.4,155.9,156.33,13659.0,144.0782,144.5403,144.0782,144.4756,13659.0
2015-07-17 10:50:00,156.4,157.13,156.28,156.43,28112.0,144.5403,145.2149,144.4294,144.568,28112.0
2015-07-17 11:00:00,156.32,156.73,156.3,156.73,8400.0,144.4663,144.8452,144.4478,144.8452,8400.0
2015-07-17 11:10:00,156.75,157.45,156.6,156.8,49027.0,144.8637,145.5106,144.7251,144.9099,49027.0
2015-07-17 11:20:00,156.76,157.54,156.76,157.23,51727.0,144.873,145.5938,144.873,145.3073,51727.0
2015-07-17 11:30:00,157.3,157.68,157.12,157.34,22583.0,145.372,145.7232,145.2057,145.409,22583.0
2015-07-17 11:40:00,157.46,157.73,157.31,157.46,36412.0,145.5199,145.7694,145.3812,145.5199,36412.0
2015-07-17 11:50:00,157.56,157.7,157.31,157.53,27172.0,145.6123,145.7417,145.3812,145.5846,27172.0
2015-07-17 12:00:00,157.43,157.51,157.14,157.16,26979.0,145.4921,145.5661,145.2241,145.2426,26979.0
2015-07-17 12:10:00,157.17,157.22,156.91,157.1,16455.0,145.2519,145.2981,145.0116,145.1872,16455.0
2015-07-17 12:20:00,157.0,157.35,156.87,157.09,14086.0,145.0948,145.4182,144.9746,145.1779,14086.0
2015-07-17 12:30:00,157.1,157.27,156.79,157.03,33687.0,145.1872,145.3443,144.9007,145.1225,33687.0
2015-07-17 12:40:00,157.01,157.24,156.76,156.77,21315.0,145.104,145.3166,144.873,144.8822,21315.0
2015-07-17 12:50:00,156.71,156.73,156.47,156.73,6204.0,144.8267,144.8452,144.6049,144.8452,6204.0
2015-07-17 13:00:00,156.68,156.77,156.4,156.4,15537.0,144.799,144.8822,144.5403,144.5403,15537.0
2015-07-17 13:10:00,156.4,156.57,156.28,156.36,5050.0,144.5403,144.6974,144.4294,144.5033,5050.0
2015-07-17 13:20:00,156.34,156.46,156.06,156.46,20682.0,144.4848,144.5957,144.226,144.5957,20682.0
2015-07-17 13:30:00,156.4,156.44,156.13,156.25,10510.0,144.5403,144.5772,144.2907,144.4016,10510.0
2015-07-17 13:40:00,156.29,156.42,156.17,156.24,4973.0,144.4386,144.5587,144.3277,144.3924,4973.0
2015-07-17 13:50:00,156.24,156.38,156.17,156.19,14022.0,144.3924,144.5218,144.3277,144.3462,14022.0
2015-07-17 14:00:00,156.19,156.32,156.05,156.32,25040.0,144.3462,144.4663,144.2168,144.4663,25040.0
2015-07-17 14:10:00,156.32,156.34,156.17,156.27,18026.0,144.4663,144.4848,144.3277,144.4201,18026.0
2015-07-17 14:20:00,156.27,156.66,156.27,156.64,4702.0,144.4201,144.7805,144.4201,144.7621,4702.0
2015-07-17 14:30:00,156.69,156.69,156.53,156.58,14552.0,144.8083,144.8083,144.6604,144.7066,14552.0
2015-07-17 14:40:00,156.59,156.95,156.59,156.92,8020.0,144.7158,145.0485,144.7158,145.0208,8020.0
2015-07-17 14:50:00,156.88,157.24,156.87,157.24,8523.0,144.9839,145.3166,144.9746,145.3166,8523.0
2015-07-17 15:00:00,157.18,157.22,156.8,156.85,7462.0,145.2611,145.2981,144.9099,144.9561,7462.0
2015-07-17 15:10:00,156.78,156.78,156.47,156.73,15186.0,144.8914,144.8914,144.6049,144.8452,15186.0
2015-07-17 15:20:00,156.78,157.0,156.75,156.98,8339.0,144.8914,145.0948,144.8637,145.0763,8339.0
2015-07-17 15:30:00,156.93,156.96,156.58,156.58,16103.0,145.0301,145.0578,144.7066,144.7066,16103.0
2015-07-17 15:40:00,156.59,156.73,156.44,156.45,13072.0,144.7158,144.8452,144.5772,144.5865,13072.0
2015-07-17 15:50:00,156.44,156.61,156.43,156.53,27069.0,144.5772,144.7343,144.568,144.6604,27069.0
2015-07-20 09:30:00,156.96,157.52,155.93,156.47,11493.0,145.0578,145.5753,144.1059,144.6049,11493.0
2015-07-20 09:40:00,156.47,156.64,156.2,156.4,28686.0,144.6049,144.7621,144.3554,144.5403,28686.0
2015-07-20 09:50:00,156.44,156.47,156.12,156.25,15420.0,144.5772,144.6049,144.2815,144.4016,15420.0
2015-07-20 10:00:00,156.29,156.43,156.11,156.22,21499.0,144.4386,144.568,144.2722,144.3739,21499.0
2015-07-20 10:10:00,156.28,156.3,155.79,155.79,13537.0,144.4294,144.4478,143.9765,143.9765,13537.0
2015-07-20 10:20:00,155.71,156.07,155.61,156.03,18225.0,143.9026,144.2353,143.8102,144.1983,18225.0
2015-07-20 10:30:00,155.88,156.21,155.88,156.21,2625.0,144.0597,144.3647,144.0597,144.3647,2625.0
2015-07-20 10:40:00,156.13,156.52,156.13,156.44,26027.0,144.2907,144.6512,144.2907,144.5772,26027.0
2015-07-20 10:50:00,156.51,156.76,156.4,156.7,23805.0,144.6419,144.873,144.5403,144.8175,23805.0
2015-07-20 11:00:00,156.67,157.28,156.67,157.26,4807.0,144.7898,145.3535,144.7898,145.335,4807.0
2015-07-20 11:10:00,157.16,157.38,157.1,157.38,3806.0,145.2426,145.4459,145.1872,145.4459,3806.0
2015-07-20 11:20:00,157.43,158.16,157.38,157.51,12655.0,145.4921,146.1668,145.4459,145.5661,12655.0
2015-07-20 11:30:00,157.51,157.7,157.15,157.7,7878.0,145.5661,145.7417,145.2334,145.7417,7878.0
2015-07-20 11:40:00,157.74,157.76,157.44,157.44,9372.0,145.7786,145.7971,145.5014,145.5014,9372.0
2015-07-20 11:50:00,157.45,157.72,157.45,157.71,6377.0,145.5106,145.7602,145.5106,145.7509,6377.0
2015-07-20 12:00:00,157.76,157.98,157.76,157.94,2663.0,145.7971,146.0004,145.7971,145.9635,2663.0
2015-07-20 12:10:00,157.98,158.1,157.88,158.06,6492.0,146.0004,146.1113,145.908,146.0744,6492.0
2015-07-20 12:20:00,158.06,158.32,157.99,158.23,3416.0,146.0744,146.3147,146.0097,146.2315,3416.0
2015-07-20 12:30:00,158.22,158.7,158.21,158.61,5505.0,146.2222,146.6658,146.213,146.5827,5505.0
2015-07-20 12:40:00,158.69,159.33,158.68,159.33,24194.0,146.6566,147.2481,146.6474,147.2481,24194.0
2015-07-20 12:50:00,159.34,159.93,159.25,159.41,16244.0,147.2573,147.8026,147.1741,147.322,16244.0
2015-07-20 13:00:00,159.29,159.34,158.86,159.04,11022.0,147.2111,147.2573,146.8137,146.9801,11022.0
2015-07-20 13:10:00,159.08,159.15,158.88,159.13,9230.0,147.017,147.0817,146.8322,147.0632,9230.0
2015-07-20 13:20:00,159.13,159.74,159.08,159.7,12430.0,147.0632,147.627,147.017,147.59,12430.0
2015-07-20 13:30:00,159.73,160.44,159.59,159.85,38698.0,147.6177,148.2739,147.4884,147.7286,38698.0
2015-07-20 13:40:00,159.81,159.86,159.67,159.77,5020.0,147.6917,147.7379,147.5623,147.6547,5020.0
2015-07-20 13:50:00,159.77,159.84,159.6,159.6,7574.0,147.6547,147.7194,147.4976,147.4976,7574.0
2015-07-20 14:00:00,159.6,159.75,159.6,159.75,7010.0,147.4976,147.6362,147.4976,147.6362,7010.0
2015-07-20 14:10:00,159.75,159.75,159.55,159.64,7859.0,147.6362,147.6362,147.4514,147.5346,7859.0
2015-07-20 14:20:00,159.59,159.68,159.32,159.68,9004.0,147.4884,147.5715,147.2388,147.5715,9004.0
2015-07-20 14:30:00,159.69,159.7,159.08,159.08,28657.0,147.5808,147.59,147.017,147.017,28657.0
2015-07-20 14:40:00,159.0,159.54,158.98,159.53,14904.0,146.9431,147.4421,146.9246,147.4329,14904.0
2015-07-20 14:50:00,159.55,160.07,159.45,159.92,19389.0,147.4514,147.932,147.359,147.7933,19389.0
2015-07-20 15:00:00,159.89,160.08,159.85,160.02,25506.0,147.7656,147.9412,147.7286,147.8857,25506.0
2015-07-20 15:10:00,160.04,160.28,159.97,160.08,24703.0,147.9042,148.126,147.8395,147.9412,24703.0
2015-07-20 15:20:00,160.13,160.33,159.89,160.09,62001.0,147.9874,148.1722,147.7656,147.9504,62001.0
2015-07-20 15:30:00,160.09,160.1,159.67,159.83,44337.0,147.9504,147.9597,147.5623,147.7102,44337.0
2015-07-20 15:40:00,159.83,160.15,159.74,160.09,43343.0,147.7102,148.0059,147.627,147.9504,43343.0
2015-07-20 15:50:00,160.1,160.46,160.1,160.23,72045.0,147.9597,148.2924,147.9597,148.0798,72045.0
2015-07-21 09:30:00,160.26,160.68,159.16,159.57,11391.0,148.1075,148.4957,147.091,147.4699,11391.0
2015-07-21 09:40:00,159.72,160.12,159.26,159.39,9558.0,147.6085,147.9782,147.1834,147.3035,9558.0
2015-07-21 09:50:00,159.65,159.9,159.0,159.58,20244.0,147.5438,147.7748,146.9431,147.4791,20244.0
2015-07-21 10:00:00,159.67,160.04,159.49,159.82,22745.0,147.5623,147.9042,147.3959,147.7009,22745.0
2015-07-21 10:10:00,159.84,160.23,159.62,160.08,5300.0,147.7194,148.0798,147.5161,147.9412,5300.0
2015-07-21 10:20:00,160.02,160.49,160.02,160.39,14521.0,147.8857,148.3201,147.8857,148.2277,14521.0
2015-07-21 10:30:00,160.19,160.32,159.83,160.07,9567.0,148.0429,148.163,147.7102,147.932,9567.0
2015-07-21 10:40:00,160.04,160.04,159.68,159.68,6703.0,147.9042,147.9042,147.5715,147.5715,6703.0
2015-07-21 10:50:00,159.54,159.94,159.42,159.56,14603.0,147.4421,147.8118,147.3312,147.4606,14603.0
2015-07-21 11:00:00,159.56,159.6,159.18,159.33,18464.0,147.4606,147.4976,147.1094,147.2481,18464.0
2015-07-21 11:10:00,159.33,159.35,159.0,159.0,25169.0,147.2481,147.2666,146.9431,146.9431,25169.0
2015-07-21 11:20:00,159.09,159.17,158.79,158.79,15602.0,147.0263,147.1002,146.749,146.749,15602.0
2015-07-21 11:30:00,158.81,158.85,158.36,158.41,10818.0,146.7675,146.8045,146.3516,146.3978,10818.0
2015-07-21 11:40:00,158.4,158.56,158.33,158.41,7148.0,146.3886,146.5365,146.3239,146.3978,7148.0
2015-07-21 11:50:00,158.56,158.85,158.44,158.72,15123.0,146.5365,146.8045,146.4256,146.6843,15123.0
2015-07-21 12:00:00,158.72,158.86,158.54,158.64,4480.0,146.6843,146.8137,146.518,146.6104,4480.0
2015-07-21 12:10:00,158.5,158.59,158.22,158.41,23361.0,146.481,146.5642,146.2222,146.3978,23361.0
2015-07-21 12:20:00,158.42,159.01,158.38,158.99,9594.0,146.4071,146.9523,146.3701,146.9339,9594.0
2015-07-21 12:30:00,158.94,159.85,158.94,159.8,20349.0,146.8876,147.7286,146.8876,147.6824,20349.0
2015-07-21 12:40:00,159.78,160.06,159.76,159.97,7498.0,147.6639,147.9227,147.6455,147.8395,7498.0
2015-07-21 12:50:00,160.0,160.89,159.97,160.46,20792.0,147.8673,148.6898,147.8395,148.2924,20792.0
2015-07-21 13:00:00,160.46,160.69,160.19,160.34,16130.0,148.2924,148.5049,148.0429,148.1815,16130.0
2015-07-21 13:10:00,160.3,161.15,160.3,161.11,33100.0,148.1445,148.9301,148.1445,148.8931,33100.0
2015-07-21 13:20:00,161.11,161.38,160.75,161.38,21812.0,148.8931,149.1426,148.5604,149.1426,21812.0
2015-07-21 13:30:00,161.31,161.33,160.89,161.13,23208.0,149.0779,149.0964,148.6898,148.9116,23208.0
2015-07-21 13:40:00,161.13,161.25,160.9,161.02,6933.0,148.9116,149.0225,148.699,148.8099,6933.0
2015-07-21 13:50:00,161.06,161.27,160.56,160.56,35798.0,148.8469,149.041,148.3848,148.3848,35798.0
2015-07-21 14:00:00,160.6,160.69,160.27,160.62,25563.0,148.4218,148.5049,148.1168,148.4403,25563.0
2015-07-21 14:10:00,160.59,160.96,160.38,160.82,19021.0,148.4125,148.7545,148.2184,148.6251,19021.0
2015-07-21 14:20:00,160.81,161.29,160.74,161.16,8682.0,148.6158,149.0594,148.5512,148.9393,8682.0
2015-07-21 14:30:00,161.15,161.16,160.69,161.05,9598.0,148.9301,148.9393,148.5049,148.8376,9598.0
2015-07-21 14:40:00,161.04,161.1,160.67,160.67,6328.0,148.8284,148.8839,148.4865,148.4865,6328.0
2015-07-21 14:50:00,160.67,160.67,160.39,160.52,2867.0,148.4865,148.4865,148.2277,148.3478,2867.0
2015-07-21 15:00:00,160.52,160.6,160.29,160.6,7225.0,148.3478,148.4218,148.1353,148.4218,7225.0
2015-07-21 15:10:00,160.6,160.61,160.32,160.41,14255.0,148.4218,148.431,148.163,148.2462,14255.0
2015-07-21 15:20:00,160.42,160.53,160.2,160.52,12891.0,148.2554,148.3571,148.0521,148.3478,12891.0
2015-07-21 15:30:00,160.52,160.63,160.4,160.49,13042.0,148.3478,148.4495,148.2369,148.3201,13042.0
2015-07-21 15:40:00,160.53,160.58,160.3,160.4,20176.0,148.3571,148.4033,148.1445,148.2369,20176.0
2015-07-21 15:50:00,160.41,160.49,160.14,160.25,36344.0,148.2462,148.3201,147.9966,148.0983,36344.0
2015-07-22 09:30:00,159.22,159.78,159.0,159.14,18622.0,147.1464,147.6639,146.9431,147.0725,18622.0
2015-07-22 09:40:00,159.15,159.53,158.82,159.21,27722.0,147.0817,147.4329,146.7767,147.1372,27722.0
2015-07-22 09:50:00,159.05,159.88,158.77,159.82,30137.0,146.9893,147.7564,146.7305,147.7009,30137.0
2015-07-22 10:00:00,159.82,162.09,159.8,162.08,25939.0,147.7009,149.7988,147.6824,149.7895,25939.0
2015-07-22 10:10:00,162.06,162.08,161.31,161.77,48696.0,149.7711,149.7895,149.0779,149.503,48696.0
2015-07-22 10:20:00,161.55,161.77,160.77,160.92,14830.0,149.2997,149.503,148.5789,148.7175,14830.0
2015-07-22 10:30:00,160.88,161.07,160.7,160.91,9411.0,148.6805,148.8561,148.5142,148.7083,9411.0
2015-07-22 10:40:00,160.91,160.96,160.71,160.83,5500.0,148.7083,148.7545,148.5234,148.6343,5500.0
2015-07-22 10:50:00,160.92,161.07,160.86,161.06,11370.0,148.7175,148.8561,148.6621,148.8469,11370.0
2015-07-22 11:00:00,161.02,161.05,160.76,160.97,6195.0,148.8099,148.8376,148.5696,148.7637,6195.0
2015-07-22 11:10:00,160.82,160.95,160.08,160.13,8438.0,148.6251,148.7452,147.9412,147.9874,8438.0
2015-07-22 11:20:00,160.07,160.18,159.98,160.17,3825.0,147.932,148.0336,147.8488,148.0244,3825.0
2015-07-22 11:30:00,160.17,160.5,160.1,160.5,13575.0,148.0244,148.3293,147.9597,148.3293,13575.0
2015-07-22 11:40:00,160.56,160.89,160.49,160.89,4520.0,148.3848,148.6898,148.3201,148.6898,4520.0
2015-07-22 11:50:00,160.91,161.08,160.69,160.93,8500.0,148.7083,148.8654,148.5049,148.7267,8500.0
2015-07-22 12:00:00,160.84,161.11,160.69,160.69,7582.0,148.6436,148.8931,148.5049,148.5049,7582.0
2015-07-22 12:10:00,160.78,161.0,160.49,160.56,7788.0,148.5881,148.7914,148.3201,148.3848,7788.0
2015-07-22 12:20:00,160.57,160.9,160.37,160.86,10602.0,148.394,148.699,148.2092,148.6621,10602.0
2015-07-22 12:30:00,160.75,160.8,160.49,160.69,6526.0,148.5604,148.6066,148.3201,148.5049,6526.0
2015-07-22 12:40:00,160.71,160.94,160.66,160.84,27523.0,148.5234,148.736,148.4772,148.6436,27523.0
2015-07-22 12:50:00,160.91,161.0,160.8,161.0,6320.0,148.7083,148.7914,148.6066,148.7914,6320.0
2015-07-22 13:00:00,161.02,161.07,160.72,160.75,6925.0,148.8099,148.8561,148.5327,148.5604,6925.0
2015-07-22 13:10:00,160.76,160.82,160.62,160.63,17875.0,148.5696,148.6251,148.4403,148.4495,17875.0
2015-07-22 13:20:00,160.65,161.09,160.54,161.0,22668.0,148.468,148.8746,148.3663,148.7914,22668.0
2015-07-22 13:30:00,161.07,161.23,161.04,161.14,4125.0,148.8561,149.004,148.8284,148.9208,4125.0
2015-07-22 13:40:00,161.09,161.26,160.98,161.07,13914.0,148.8746,149.0317,148.773,148.8561,13914.0
2015-07-22 13:50:00,161.06,161.06,160.71,160.85,3608.0,148.8469,148.8469,148.5234,148.6528,3608.0
2015-07-22 14:00:00,160.88,161.15,160.79,160.94,32013.0,148.6805,148.9301,148.5974,148.736,32013.0
2015-07-22 14:10:00,160.97,161.15,160.93,161.12,10172.0,148.7637,148.9301,148.7267,148.9023,10172.0
2015-07-22 14:20:00,161.1,161.5,161.1,161.34,10131.0,148.8839,149.2535,148.8839,149.1057,10131.0
2015-07-22 14:30:00,161.13,161.37,161.12,161.22,4900.0,148.9116,149.1334,148.9023,148.9948,4900.0
2015-07-22 14:40:00,161.25,161.56,161.04,161.56,27503.0,149.0225,149.309,148.8284,149.309,27503.0
2015-07-22 14:50:00,161.52,161.87,161.39,161.78,16054.0,149.272,149.5955,149.1519,149.5123,16054.0
2015-07-22 15:00:00,161.78,161.84,161.56,161.8,14764.0,149.5123,149.5677,149.309,149.5308,14764.0
2015-07-22 15:10:00,161.84,161.84,161.53,161.73,25096.0,149.5677,149.5677,149.2812,149.4661,25096.0
2015-07-22 15:20:00,161.78,161.83,161.12,161.12,14042.0,149.5123,149.5585,148.9023,148.9023,14042.0
2015-07-22 15:30:00,161.14,161.24,160.88,160.88,28450.0,148.9208,149.0132,148.6805,148.6805,28450.0
2015-07-22 15:40:00,160.84,160.86,160.59,160.76,20293.0,148.6436,148.6621,148.4125,148.5696,20293.0
2015-07-22 15:50:00,160.75,160.92,160.58,160.84,48621.0,148.5604,148.7175,148.4033,148.6436,48621.0
2015-07-23 09:30:00,161.5,162.75,160.84,161.95,19351.0,149.2535,150.4087,148.6436,149.6694,19351.0
2015-07-23 09:40:00,161.63,161.64,161.05,161.25,4215.0,149.3737,149.3829,148.8376,149.0225,4215.0
2015-07-23 09:50:00,161.43,161.64,160.97,161.12,4250.0,149.1888,149.3829,148.7637,148.9023,4250.0
2015-07-23 10:00:00,161.18,161.73,161.04,161.73,10581.0,148.9578,149.4661,148.8284,149.4661,10581.0
2015-07-23 10:10:00,161.79,162.12,161.59,161.84,11787.0,149.5215,149.8265,149.3367,149.5677,11787.0
2015-07-23 10:20:00,161.91,162.29,161.53,161.55,15326.0,149.6324,149.9836,149.2812,149.2997,15326.0
2015-07-23 10:30:00,161.55,161.91,161.37,161.91,34837.0,149.2997,149.6324,149.1334,149.6324,34837.0
2015-07-23 10:40:00,161.98,162.09,161.68,161.72,20322.0,149.6971,149.7988,149.4199,149.4568,20322.0
2015-07-23 10:50:00,161.71,161.88,161.55,161.76,16040.0,149.4476,149.6047,149.2997,149.4938,16040.0
2015-07-23 11:00:00,161.81,162.15,161.69,162.0,20661.0,149.54,149.8542,149.4291,149.7156,20661.0
2015-07-23 11:10:00,161.83,162.04,161.43,161.82,47863.0,149.5585,149.7526,149.1888,149.5493,47863.0
2015-07-23 11:20:00,161.76,162.15,161.55,162.03,51561.0,149.4938,149.8542,149.2997,149.7433,51561.0
2015-07-23 11:30:00,162.03,162.03,161.65,161.75,34288.0,149.7433,149.7433,149.3921,149.4846,34288.0
2015-07-23 11:40:00,161.75,161.88,161.51,161.7,15439.0,149.4846,149.6047,149.2628,149.4384,15439.0
2015-07-23 11:50:00,161.68,161.9,161.24,161.39,12991.0,149.4199,149.6232,149.0132,149.1519,12991.0
2015-07-23 12:00:00,161.37,161.39,159.88,160.39,16461.0,149.1334,149.1519,147.7564,148.2277,16461.0
2015-07-23 12:10:00,160.41,160.54,160.14,160.26,9154.0,148.2462,148.3663,147.9966,148.1075,9154.0
2015-07-23 12:20:00,160.31,161.17,160.3,161.08,16988.0,148.1538,148.9485,148.1445,148.8654,16988.0
2015-07-23 12:30:00,161.09,161.46,161.09,161.29,15633.0,148.8746,149.2166,148.8746,149.0594,15633.0
2015-07-23 12:40:00,161.31,161.43,160.9,161.06,9658.0,149.0779,149.1888,148.699,148.8469,9658.0
2015-07-23 12:50:00,161.05,161.16,160.46,160.76,7280.0,148.8376,148.9393,148.2924,148.5696,7280.0
2015-07-23 13:00:00,160.79,160.99,160.53,160.73,10102.0,148.5974,148.7822,148.3571,148.5419,10102.0
2015-07-23 13:10:00,160.75,160.75,160.48,160.54,12345.0,148.5604,148.5604,148.3109,148.3663,12345.0
2015-07-23 13:20:00,160.49,160.77,160.49,160.77,3890.0,148.3201,148.5789,148.3201,148.5789,3890.0
2015-07-23 13:30:00,160.72,160.72,160.32,160.65,12175.0,148.5327,148.5327,148.163,148.468,12175.0
2015-07-23 13:40:00,160.6,160.85,160.56,160.56,4638.0,148.4218,148.6528,148.3848,148.3848,4638.0
2015-07-23 13:50:00,160.57,161.0,160.35,160.73,5615.0,148.394,148.7914,148.1907,148.5419,5615.0
2015-07-23 14:00:00,160.62,160.68,160.4,160.47,3500.0,148.4403,148.4957,148.2369,148.3016,3500.0
2015-07-23 14:10:00,160.35,160.36,160.0,160.36,4250.0,148.1907,148.2,147.8673,148.2,4250.0
2015-07-23 14:20:00,160.38,160.38,159.79,160.07,4470.0,148.2184,148.2184,147.6732,147.932,4470.0
2015-07-23 14:30:00,160.27,160.27,159.75,159.91,12926.0,148.1168,148.1168,147.6362,147.7841,12926.0
2015-07-23 14:40:00,160.01,160.01,159.62,159.73,18301.0,147.8765,147.8765,147.5161,147.6177,18301.0
2015-07-23 14:50:00,159.65,159.66,159.16,159.48,10883.0,147.5438,147.553,147.091,147.3867,10883.0
2015-07-23 15:00:00,159.4,159.5,159.13,159.21,10193.0,147.3128,147.4052,147.0632,147.1372,10193.0
2015-07-23 15:10:00,159.17,159.21,158.76,159.06,21317.0,147.1002,147.1372,146.7213,146.9985,21317.0
2015-07-23 15:20:00,159.06,159.36,158.99,159.15,9450.0,146.9985,147.2758,146.9339,147.0817,9450.0
2015-07-23 15:30:00,159.13,159.31,158.84,159.09,18720.0,147.0632,147.2296,146.7952,147.0263,18720.0
2015-07-23 15:40:00,159.21,159.4,159.08,159.37,23231.0,147.1372,147.3128,147.017,147.285,23231.0
2015-07-23 15:50:00,159.39,159.44,159.06,159.33,53598.0,147.3035,147.3497,146.9985,147.2481,53598.0
2015-07-24 09:30:00,159.28,159.28,158.0,158.26,17773.0,147.2019,147.2019,146.0189,146.2592,17773.0
2015-07-24 09:40:00,158.75,159.25,158.35,159.11,9801.0,146.7121,147.1741,146.3424,147.0448,9801.0
2015-07-24 09:50:00,158.9,159.88,158.85,159.88,13696.0,146.8507,147.7564,146.8045,147.7564,13696.0
2015-07-24 10:00:00,159.58,159.79,158.86,158.91,38094.0,147.4791,147.6732,146.8137,146.8599,38094.0
2015-07-24 10:10:00,158.9,158.97,158.43,158.51,9918.0,146.8507,146.9154,146.4163,146.4903,9918.0
2015-07-24 10:20:00,158.56,158.6,158.13,158.13,5923.0,146.5365,146.5734,146.1391,146.1391,5923.0
2015-07-24 10:30:00,158.13,158.15,157.93,158.04,20191.0,146.1391,146.1575,145.9542,146.0559,20191.0
2015-07-24 10:40:00,158.11,158.14,157.46,157.57,16672.0,146.1206,146.1483,145.5199,145.6215,16672.0
2015-07-24 10:50:00,157.47,157.72,157.16,157.16,11400.0,145.5291,145.7602,145.2426,145.2426,11400.0
2015-07-24 11:00:00,157.18,157.59,157.08,157.59,6235.0,145.2611,145.64,145.1687,145.64,6235.0
2015-07-24 11:10:00,157.61,157.61,157.15,157.15,8758.0,145.6585,145.6585,145.2334,145.2334,8758.0
2015-07-24 11:20:00,157.21,157.27,157.09,157.18,10813.0,145.2888,145.3443,145.1779,145.2611,10813.0
2015-07-24 11:30:00,157.15,157.39,157.14,157.39,6089.0,145.2334,145.4552,145.2241,145.4552,6089.0
2015-07-24 11:40:00,157.31,157.43,157.0,157.26,11520.0,145.3812,145.4921,145.0948,145.335,11520.0
2015-07-24 11:50:00,157.36,157.38,157.04,157.21,10197.0,145.4275,145.4459,145.1317,145.2888,10197.0
2015-07-24 12:00:00,157.21,157.27,156.96,157.15,4405.0,145.2888,145.3443,145.0578,145.2334,4405.0
2015-07-24 12:10:00,157.22,157.22,156.65,156.89,6300.0,145.2981,145.2981,144.7713,144.9931,6300.0
2015-07-24 12:20:00,156.83,157.05,156.66,156.87,3130.0,144.9376,145.141,144.7805,144.9746,3130.0
2015-07-24 12:30:00,157.05,157.08,156.91,157.03,2500.0,145.141,145.1687,145.0116,145.1225,2500.0
2015-07-24 12:40:00,157.08,157.2,156.96,156.96,7723.0,145.1687,145.2796,145.0578,145.0578,7723.0
2015-07-24 12:50:00,156.92,157.26,156.82,157.07,9900.0,145.0208,145.335,144.9284,145.1594,9900.0
2015-07-24 13:00:00,157.0,157.13,156.89,156.89,5761.0,145.0948,145.2149,144.9931,144.9931,5761.0
2015-07-24 13:10:00,157.11,157.11,156.73,157.03,5215.0,145.1964,145.1964,144.8452,145.1225,5215.0
2015-07-24 13:20:00,157.02,157.15,156.81,157.0,4875.0,145.1132,145.2334,144.9192,145.0948,4875.0
2015-07-24 13:30:00,156.99,156.99,156.33,156.33,9684.0,145.0855,145.0855,144.4756,144.4756,9684.0
2015-07-24 13:40:00,156.38,156.46,155.83,155.89,18586.0,144.5218,144.5957,144.0135,144.0689,18586.0
2015-07-24 13:50:00,155.86,156.47,155.79,156.37,10688.0,144.0412,144.6049,143.9765,144.5125,10688.0
2015-07-24 14:00:00,156.33,156.42,156.07,156.21,7663.0,144.4756,144.5587,144.2353,144.3647,7663.0
2015-07-24 14:10:00,156.2,156.23,155.75,155.81,4300.0,144.3554,144.3831,143.9395,143.995,4300.0
2015-07-24 14:20:00,155.9,156.15,155.67,156.15,9803.0,144.0782,144.3092,143.8656,144.3092,9803.0
2015-07-24 14:30:00,156.18,156.51,156.15,156.48,8099.0,144.3369,144.6419,144.3092,144.6142,8099.0
2015-07-24 14:40:00,156.56,156.98,156.56,156.69,8720.0,144.6881,145.0763,144.6881,144.8083,8720.0
2015-07-24 14:50:00,156.56,156.67,156.2,156.6,12315.0,144.6881,144.7898,144.3554,144.7251,12315.0
2015-07-24 15:00:00,156.65,157.1,156.52,157.02,11602.0,144.7713,145.1872,144.6512,145.1132,11602.0
2015-07-24 15:10:00,157.05,157.64,157.03,157.48,21097.0,145.141,145.6862,145.1225,145.5384,21097.0
2015-07-24 15:20:00,157.48,157.71,157.2,157.2,12335.0,145.5384,145.7509,145.2796,145.2796,12335.0
2015-07-24 15:30:00,157.23,157.43,157.09,157.34,15118.0,145.3073,145.4921,145.1779,145.409,15118.0
2015-07-24 15:40:00,157.27,157.82,157.25,157.77,29478.0,145.3443,145.8526,145.3258,145.8064,29478.0
2015-07-24 15:50:00,157.75,157.88,157.52,157.83,49089.0,145.7879,145.908,145.5753,145.8618,49089.0
2015-07-27 09:30:00,156.82,156.82,155.01,156.11,12004.0,144.9284,144.9284,143.2557,144.2722,12004.0
2015-07-27 09:40:00,155.66,156.05,154.66,155.5,18339.0,143.8564,144.2168,142.9322,143.7085,18339.0
2015-07-27 09:50:00,155.57,156.42,155.0,155.81,9978.0,143.7732,144.5587,143.2464,143.995,9978.0
2015-07-27 10:00:00,155.59,155.94,154.94,155.6,8650.0,143.7917,144.1151,143.191,143.8009,8650.0
2015-07-27 10:10:00,155.57,156.63,155.57,156.21,7627.0,143.7732,144.7528,143.7732,144.3647,7627.0
2015-07-27 10:20:00,156.34,156.34,155.86,156.3,7152.0,144.4848,144.4848,144.0412,144.4478,7152.0
2015-07-27 10:30:00,156.34,157.11,156.21,156.79,24719.0,144.4848,145.1964,144.3647,144.9007,24719.0
2015-07-27 10:40:00,156.97,157.0,156.55,156.67,8390.0,145.067,145.0948,144.6789,144.7898,8390.0
2015-07-27 10:50:00,156.65,156.68,155.96,156.01,12706.0,144.7713,144.799,144.1336,144.1798,12706.0
2015-07-27 11:00:00,156.01,156.4,155.79,155.91,24390.0,144.1798,144.5403,143.9765,144.0874,24390.0
2015-07-27 11:10:00,156.07,156.07,155.01,155.05,13250.0,144.2353,144.2353,143.2557,143.2926,13250.0
2015-07-27 11:20:00,155.14,155.15,154.65,154.94,21639.0,143.3758,143.385,142.923,143.191,21639.0
2015-07-27 11:30:00,154.98,155.05,154.66,154.93,5649.0,143.2279,143.2926,142.9322,143.1817,5649.0
2015-07-27 11:40:00,154.89,155.22,154.75,155.03,6560.0,143.1448,143.4497,143.0154,143.2741,6560.0
2015-07-27 11:50:00,155.1,155.75,155.1,155.75,8007.0,143.3388,143.9395,143.3388,143.9395,8007.0
2015-07-27 12:00:00,155.74,155.8,155.23,155.39,5007.0,143.9303,143.9857,143.459,143.6068,5007.0
2015-07-27 12:10:00,155.28,155.46,155.11,155.37,5077.0,143.5052,143.6715,143.3481,143.5884,5077.0
2015-07-27 12:20:00,155.35,155.5,155.29,155.37,3490.0,143.5699,143.7085,143.5144,143.5884,3490.0
2015-07-27 12:30:00,155.46,155.46,155.14,155.35,6011.0,143.6715,143.6715,143.3758,143.5699,6011.0
2015-07-27 12:40:00,155.33,155.36,155.09,155.2,5907.0,143.5514,143.5791,143.3296,143.4312,5907.0
2015-07-27 12:50:00,155.1,155.21,154.9,154.99,3028.0,143.3388,143.4405,143.154,143.2372,3028.0
2015-07-27 13:00:00,154.98,155.18,154.94,155.05,3300.0,143.2279,143.4128,143.191,143.2926,3300.0
2015-07-27 13:10:00,155.13,155.33,155.03,155.06,4118.0,143.3666,143.5514,143.2741,143.3019,4118.0
2015-07-27 13:20:00,155.01,155.09,154.64,154.93,6379.0,143.2557,143.3296,142.9137,143.1817,6379.0
2015-07-27 13:30:00,154.92,155.02,154.69,154.88,10374.0,143.1725,143.2649,142.9599,143.1355,10374.0
2015-07-27 13:40:00,154.83,154.84,154.61,154.82,6186.0,143.0893,143.0985,142.886,143.0801,6186.0
2015-07-27 13:50:00,154.86,155.14,154.81,154.82,12029.0,143.117,143.3758,143.0708,143.0801,12029.0
2015-07-27 14:00:00,154.77,154.77,154.08,154.08,10203.0,143.0339,143.0339,142.3962,142.3962,10203.0
2015-07-27 14:10:00,154.1,154.27,154.06,154.07,7733.0,142.4147,142.5718,142.3777,142.3869,7733.0
2015-07-27 14:20:00,154.09,154.4,153.82,154.35,18328.0,142.4054,142.6919,142.1559,142.6457,18328.0
2015-07-27 14:30:00,154.34,154.48,154.16,154.3,6154.0,142.6365,142.7658,142.4701,142.5995,6154.0
2015-07-27 14:40:00,154.32,154.34,153.93,153.93,4320.0,142.618,142.6365,142.2576,142.2576,4320.0
2015-07-27 14:50:00,154.04,154.04,153.86,153.99,2869.0,142.3592,142.3592,142.1929,142.313,2869.0
2015-07-27 15:00:00,154.0,154.0,153.32,153.65,11549.0,142.3222,142.3222,141.6938,141.9988,11549.0
2015-07-27 15:10:00,153.63,153.65,153.27,153.42,14990.0,141.9803,141.9988,141.6476,141.7862,14990.0
2015-07-27 15:20:00,153.43,153.62,153.23,153.48,17757.0,141.7955,141.9711,141.6106,141.8417,17757.0
2015-07-27 15:30:00,153.47,153.53,153.35,153.47,16272.0,141.8324,141.8879,141.7215,141.8324,16272.0
2015-07-27 15:40:00,153.47,153.59,153.22,153.54,21575.0,141.8324,141.9433,141.6014,141.8971,21575.0
2015-07-27 15:50:00,153.53,153.68,153.33,153.61,47872.0,141.8879,142.0265,141.703,141.9618,47872.0
2015-07-28 09:30:00,155.01,155.27,153.5,153.72,7881.0,143.2557,143.4959,141.8602,142.0635,7881.0
2015-07-28 09:40:00,154.0,154.42,153.54,153.58,14403.0,142.3222,142.7104,141.8971,141.9341,14403.0
2015-07-28 09:50:00,153.4,153.85,153.0,153.85,7603.0,141.7677,142.1836,141.3981,142.1836,7603.0
2015-07-28 10:00:00,154.07,154.11,153.48,153.71,20986.0,142.3869,142.4239,141.8417,142.0542,20986.0
2015-07-28 10:10:00,153.72,154.0,153.47,153.62,14635.0,142.0635,142.3222,141.8324,141.9711,14635.0
2015-07-28 10:20:00,153.75,153.77,153.48,153.73,14722.0,142.0912,142.1097,141.8417,142.0727,14722.0
2015-07-28 10:30:00,153.74,154.44,153.52,154.34,4400.0,142.082,142.7289,141.8786,142.6365,4400.0
2015-07-28 10:40:00,154.5,155.02,154.46,154.91,11317.0,142.7843,143.2649,142.7474,143.1632,11317.0
2015-07-28 10:50:00,154.56,155.04,154.54,155.0,10100.0,142.8398,143.2834,142.8213,143.2464,10100.0
2015-07-28 11:00:00,155.0,155.08,154.58,154.89,26646.0,143.2464,143.3203,142.8583,143.1448,26646.0
2015-07-28 11:10:00,154.89,155.02,154.84,155.02,21820.0,143.1448,143.2649,143.0985,143.2649,21820.0
2015-07-28 11:20:00,154.93,155.09,154.92,155.09,12221.0,143.1817,143.3296,143.1725,143.3296,12221.0
2015-07-28 11:30:00,155.12,155.42,154.88,155.35,6425.0,143.3573,143.6346,143.1355,143.5699,6425.0
2015-07-28 11:40:00,155.23,155.66,155.21,155.35,5562.0,143.459,143.8564,143.4405,143.5699,5562.0
2015-07-28 11:50:00,155.47,155.53,155.37,155.53,4200.0,143.6808,143.7362,143.5884,143.7362,4200.0
2015-07-28 12:00:00,155.54,155.56,155.33,155.53,5646.0,143.7455,143.7639,143.5514,143.7362,5646.0
2015-07-28 12:10:00,155.53,155.99,155.39,155.8,7368.0,143.7362,144.1613,143.6068,143.9857,7368.0
2015-07-28 12:20:00,155.89,155.93,155.65,155.65,5718.0,144.0689,144.1059,143.8471,143.8471,5718.0
2015-07-28 12:30:00,155.71,155.94,155.48,155.53,22375.0,143.9026,144.1151,143.69,143.7362,22375.0
2015-07-28 12:40:00,155.48,155.76,155.35,155.35,11250.0,143.69,143.9488,143.5699,143.5699,11250.0
2015-07-28 12:50:00,155.45,155.66,155.29,155.51,8200.0,143.6623,143.8564,143.5144,143.7177,8200.0
2015-07-28 13:00:00,155.45,155.76,155.41,155.64,11150.0,143.6623,143.9488,143.6253,143.8379,11150.0
2015-07-28 13:10:00,155.5,156.19,155.49,156.04,21133.0,143.7085,144.3462,143.6993,144.2075,21133.0
2015-07-28 13:20:00,155.95,156.68,155.95,156.37,4320.0,144.1244,144.799,144.1244,144.5125,4320.0
2015-07-28 13:30:00,156.43,156.65,156.21,156.51,11157.0,144.568,144.7713,144.3647,144.6419,11157.0
2015-07-28 13:40:00,156.48,156.63,156.18,156.18,7938.0,144.6142,144.7528,144.3369,144.3369,7938.0
2015-07-28 13:50:00,156.23,156.4,156.11,156.32,5025.0,144.3831,144.5403,144.2722,144.4663,5025.0
2015-07-28 14:00:00,156.27,156.95,156.25,156.94,8368.0,144.4201,145.0485,144.4016,145.0393,8368.0
2015-07-28 14:10:00,157.06,157.28,156.75,156.9,11875.0,145.1502,145.3535,144.8637,145.0023,11875.0
2015-07-28 14:20:00,156.85,156.87,156.61,156.71,2824.0,144.9561,144.9746,144.7343,144.8267,2824.0
2015-07-28 14:30:00,156.7,156.73,156.29,156.39,9051.0,144.8175,144.8452,144.4386,144.531,9051.0
2015-07-28 14:40:00,156.39,156.57,156.21,156.27,8325.0,144.531,144.6974,144.3647,144.4201,8325.0
2015-07-28 14:50:00,156.22,156.95,156.21,156.88,8757.0,144.3739,145.0485,144.3647,144.9839,8757.0
2015-07-28 15:00:00,156.9,156.9,156.05,156.09,17791.0,145.0023,145.0023,144.2168,144.2538,17791.0
2015-07-28 15:10:00,156.15,156.33,156.04,156.3,16408.0,144.3092,144.4756,144.2075,144.4478,16408.0
2015-07-28 15:20:00,156.41,156.66,156.38,156.38,12853.0,144.5495,144.7805,144.5218,144.5218,12853.0
2015-07-28 15:30:00,156.41,156.53,156.28,156.34,12804.0,144.5495,144.6604,144.4294,144.4848,12804.0
2015-07-28 15:40:00,156.27,156.57,156.15,156.21,17315.0,144.4201,144.6974,144.3092,144.3647,17315.0
2015-07-28 15:50:00,156.18,156.25,155.91,156.05,55615.0,144.3369,144.4016,144.0874,144.2168,55615.0
2015-07-29 09:30:00,156.56,157.05,155.12,155.48,7270.0,144.6881,145.141,143.3573,143.69,7270.0
2015-07-29 09:40:00,155.36,156.53,155.22,155.96,5200.0,143.5791,144.6604,143.4497,144.1336,5200.0
2015-07-29 09:50:00,156.02,156.82,155.95,156.73,5400.0,144.1891,144.9284,144.1244,144.8452,5400.0
2015-07-29 10:00:00,156.59,156.81,156.22,156.26,13468.0,144.7158,144.9192,144.3739,144.4109,13468.0
2015-07-29 10:10:00,156.51,157.01,156.34,157.01,4362.0,144.6419,145.104,144.4848,145.104,4362.0
2015-07-29 10:20:00,156.87,157.07,156.78,156.94,4261.0,144.9746,145.1594,144.8914,145.0393,4261.0
2015-07-29 10:30:00,157.08,157.57,157.07,157.54,5944.0,145.1687,145.6215,145.1594,145.5938,5944.0
2015-07-29 10:40:00,157.55,158.31,157.55,158.18,3649.0,145.603,146.3054,145.603,146.1853,3649.0
2015-07-29 10:50:00,158.11,158.24,158.02,158.03,2100.0,146.1206,146.2407,146.0374,146.0466,2100.0
2015-07-29 11:00:00,157.96,158.02,157.37,157.91,5364.0,145.982,146.0374,145.4367,145.9357,5364.0
2015-07-29 11:10:00,157.91,158.25,157.85,158.12,4570.0,145.9357,146.25,145.8803,146.1298,4570.0
2015-07-29 11:20:00,158.22,158.84,158.22,158.45,12826.0,146.2222,146.7952,146.2222,146.4348,12826.0
2015-07-29 11:30:00,158.52,159.0,158.52,158.86,9402.0,146.4995,146.9431,146.4995,146.8137,9402.0
2015-07-29 11:40:00,158.98,159.39,158.71,159.35,27469.0,146.9246,147.3035,146.6751,147.2666,27469.0
2015-07-29 11:50:00,159.29,159.47,158.97,159.0,18220.0,147.2111,147.3775,146.9154,146.9431,18220.0
2015-07-29 12:00:00,158.84,158.87,158.29,158.43,8185.0,146.7952,146.823,146.2869,146.4163,8185.0
2015-07-29 12:10:00,158.4,158.6,157.86,158.03,8624.0,146.3886,146.5734,145.8895,146.0466,8624.0
2015-07-29 12:20:00,158.01,158.01,157.75,157.96,16350.0,146.0282,146.0282,145.7879,145.982,16350.0
2015-07-29 12:30:00,158.03,158.07,157.4,157.4,22834.0,146.0466,146.0836,145.4644,145.4644,22834.0
2015-07-29 12:40:00,157.59,157.6,156.88,157.25,23407.0,145.64,145.6493,144.9839,145.3258,23407.0
2015-07-29 12:50:00,157.28,157.47,156.74,156.74,22930.0,145.3535,145.5291,144.8545,144.8545,22930.0
2015-07-29 13:00:00,156.74,157.02,156.38,156.45,39907.0,144.8545,145.1132,144.5218,144.5865,39907.0
2015-07-29 13:10:00,156.51,156.89,156.4,156.62,29646.0,144.6419,144.9931,144.5403,144.7436,29646.0
2015-07-29 13:20:00,156.58,157.43,156.55,157.34,12711.0,144.7066,145.4921,144.6789,145.409,12711.0
2015-07-29 13:30:00,157.33,157.36,157.18,157.18,6137.0,145.3997,145.4275,145.2611,145.2611,6137.0
2015-07-29 13:40:00,157.0,157.1,156.43,156.65,22015.0,145.0948,145.1872,144.568,144.7713,22015.0
2015-07-29 13:50:00,156.67,157.05,156.44,156.46,7728.0,144.7898,145.141,144.5772,144.5957,7728.0
2015-07-29 14:00:00,156.64,157.37,155.86,156.23,28927.0,144.7621,145.4367,144.0412,144.3831,28927.0
2015-07-29 14:10:00,156.54,157.03,156.48,156.89,20085.0,144.6696,145.1225,144.6142,144.9931,20085.0
2015-07-29 14:20:00,156.83,157.07,156.45,156.56,17218.0,144.9376,145.1594,144.5865,144.6881,17218.0
2015-07-29 14:30:00,156.48,157.34,156.48,157.28,10647.0,144.6142,145.409,144.6142,145.3535,10647.0
2015-07-29 14:40:00,157.27,157.27,156.63,156.89,25363.0,145.3443,145.3443,144.7528,144.9931,25363.0
2015-07-29 14:50:00,156.88,157.13,156.45,156.96,18553.0,144.9839,145.2149,144.5865,145.0578,18553.0
2015-07-29 15:00:00,157.0,157.2,156.84,156.85,16607.0,145.0948,145.2796,144.9469,144.9561,16607.0
2015-07-29 15:10:00,156.84,157.26,156.84,156.99,15200.0,144.9469,145.335,144.9469,145.0855,15200.0
2015-07-29 15:20:00,156.97,157.3,156.97,157.28,25700.0,145.067,145.372,145.067,145.3535,25700.0
2015-07-29 15:30:00,157.3,157.3,156.91,157.27,25855.0,145.372,145.372,145.0116,145.3443,25855.0
2015-07-29 15:40:00,157.21,157.9,157.19,157.67,29471.0,145.2888,145.9265,145.2703,145.7139,29471.0
2015-07-29 15:50:00,157.71,157.73,157.21,157.33,40729.0,145.7509,145.7694,145.2888,145.3997,40729.0
2015-07-30 09:30:00,156.63,156.86,156.08,156.43,8356.0,144.7528,144.9654,144.2445,144.568,8356.0
2015-07-30 09:40:00,156.58,156.77,155.63,155.63,6871.0,144.7066,144.8822,143.8286,143.8286,6871.0
2015-07-30 09:50:00,155.51,156.48,155.37,155.97,6697.0,143.7177,144.6142,143.5884,144.1429,6697.0
2015-07-30 10:00:00,155.92,156.87,155.92,156.69,4773.0,144.0966,144.9746,144.0966,144.8083,4773.0
2015-07-30 10:10:00,156.59,157.14,156.59,157.1,17387.0,144.7158,145.2241,144.7158,145.1872,17387.0
2015-07-30 10:20:00,157.16,157.16,156.67,156.78,8470.0,145.2426,145.2426,144.7898,144.8914,8470.0
2015-07-30 10:30:00,156.82,156.88,156.12,156.12,4346.0,144.9284,144.9839,144.2815,144.2815,4346.0
2015-07-30 10:40:00,156.23,156.64,156.23,156.37,5516.0,144.3831,144.7621,144.3831,144.5125,5516.0
2015-07-30 10:50:00,156.27,156.45,155.6,155.6,10481.0,144.4201,144.5865,143.8009,143.8009,10481.0
2015-07-30 11:00:00,155.6,156.08,155.6,156.0,3235.0,143.8009,144.2445,143.8009,144.1706,3235.0
2015-07-30 11:10:00,155.84,156.47,155.84,156.32,8528.0,144.0227,144.6049,144.0227,144.4663,8528.0
2015-07-30 11:20:00,156.26,156.52,156.11,156.17,4491.0,144.4109,144.6512,144.2722,144.3277,4491.0
2015-07-30 11:30:00,156.1,156.61,156.1,156.54,3400.0,144.263,144.7343,144.263,144.6696,3400.0
2015-07-30 11:40:00,156.57,156.82,156.36,156.43,7586.0,144.6974,144.9284,144.5033,144.568,7586.0
2015-07-30 11:50:00,156.41,156.61,156.4,156.47,2497.0,144.5495,144.7343,144.5403,144.6049,2497.0
2015-07-30 12:00:00,156.55,157.04,156.55,156.84,5080.0,144.6789,145.1317,144.6789,144.9469,5080.0
2015-07-30 12:10:00,156.72,156.84,156.52,156.83,8613.0,144.836,144.9469,144.6512,144.9376,8613.0
2015-07-30 12:20:00,156.68,156.68,156.33,156.33,13803.0,144.799,144.799,144.4756,144.4756,13803.0
2015-07-30 12:30:00,156.34,156.72,156.33,156.66,9500.0,144.4848,144.836,144.4756,144.7805,9500.0
2015-07-30 12:40:00,156.68,156.9,156.66,156.81,3800.0,144.799,145.0023,144.7805,144.9192,3800.0
2015-07-30 12:50:00,157.03,157.25,157.0,157.01,2550.0,145.1225,145.3258,145.0948,145.104,2550.0
2015-07-30 13:00:00,157.0,157.28,156.98,157.17,3790.0,145.0948,145.3535,145.0763,145.2519,3790.0
2015-07-30 13:10:00,157.15,157.46,157.01,157.46,4834.0,145.2334,145.5199,145.104,145.5199,4834.0
2015-07-30 13:20:00,157.47,157.52,157.0,157.21,16134.0,145.5291,145.5753,145.0948,145.2888,16134.0
2015-07-30 13:30:00,157.17,157.17,156.76,156.76,3858.0,145.2519,145.2519,144.873,144.873,3858.0
2015-07-30 13:40:00,156.75,157.12,156.75,156.86,6627.0,144.8637,145.2057,144.8637,144.9654,6627.0
2015-07-30 13:50:00,156.95,157.09,156.92,157.01,2100.0,145.0485,145.1779,145.0208,145.104,2100.0
2015-07-30 14:00:00,157.02,157.18,157.02,157.16,4312.0,145.1132,145.2611,145.1132,145.2426,4312.0
2015-07-30 14:10:00,157.18,157.27,157.08,157.17,10096.0,145.2611,145.3443,145.1687,145.2519,10096.0
2015-07-30 14:20:00,157.09,157.23,157.09,157.1,1250.0,145.1779,145.3073,145.1779,145.1872,1250.0
2015-07-30 14:30:00,157.1,157.15,156.55,156.74,7952.0,145.1872,145.2334,144.6789,144.8545,7952.0
2015-07-30 14:40:00,156.73,157.22,156.73,157.14,6748.0,144.8452,145.2981,144.8452,145.2241,6748.0
2015-07-30 14:50:00,157.13,157.37,157.09,157.26,7080.0,145.2149,145.4367,145.1779,145.335,7080.0
2015-07-30 15:00:00,157.26,157.59,157.24,157.37,7063.0,145.335,145.64,145.3166,145.4367,7063.0
2015-07-30 15:10:00,157.42,157.44,157.29,157.31,6113.0,145.4829,145.5014,145.3628,145.3812,6113.0
2015-07-30 15:20:00,157.27,157.43,156.97,157.27,15420.0,145.3443,145.4921,145.067,145.3443,15420.0
2015-07-30 15:30:00,157.25,157.27,156.9,157.06,12451.0,145.3258,145.3443,145.0023,145.1502,12451.0
2015-07-30 15:40:00,157.07,157.59,157.07,157.51,13222.0,145.1594,145.64,145.1594,145.5661,13222.0
2015-07-30 15:50:00,157.52,157.71,157.38,157.46,33489.0,145.5753,145.7509,145.4459,145.5199,33489.0
2015-07-31 09:30:00,158.26,158.26,157.61,157.92,2975.0,146.2592,146.2592,145.6585,145.945,2975.0
2015-07-31 09:40:00,156.96,157.77,156.68,157.5,2500.0,145.0578,145.8064,144.799,145.5568,2500.0
2015-07-31 09:50:00,157.39,157.84,157.34,157.84,2100.0,145.4552,145.8711,145.409,145.8711,2100.0
2015-07-31 10:00:00,157.76,157.9,157.57,157.81,1353.0,145.7971,145.9265,145.6215,145.8433,1353.0
2015-07-31 10:10:00,157.63,158.07,157.61,157.63,6874.0,145.677,146.0836,145.6585,145.677,6874.0
2015-07-31 10:20:00,157.66,158.17,157.51,157.76,6850.0,145.7047,146.176,145.5661,145.7971,6850.0
2015-07-31 10:30:00,157.87,158.26,157.69,158.01,8355.0,145.8988,146.2592,145.7324,146.0282,8355.0
2015-07-31 10:40:00,158.17,158.38,157.99,158.38,3901.0,146.176,146.3701,146.0097,146.3701,3901.0
2015-07-31 10:50:00,158.36,158.52,158.25,158.5,3026.0,146.3516,146.4995,146.25,146.481,3026.0
2015-07-31 11:00:00,158.49,158.78,158.49,158.69,2278.0,146.4718,146.7398,146.4718,146.6566,2278.0
2015-07-31 11:10:00,158.74,158.76,158.5,158.52,5900.0,146.7028,146.7213,146.481,146.4995,5900.0
2015-07-31 11:20:00,158.49,158.59,158.11,158.24,6032.0,146.4718,146.5642,146.1206,146.2407,6032.0
2015-07-31 11:30:00,158.22,158.48,158.22,158.27,8500.0,146.2222,146.4625,146.2222,146.2684,8500.0
2015-07-31 11:40:00,158.19,158.19,157.83,157.94,7200.0,146.1945,146.1945,145.8618,145.9635,7200.0
2015-07-31 11:50:00,157.94,157.95,157.69,157.79,3005.0,145.9635,145.9727,145.7324,145.8248,3005.0
2015-07-31 12:00:00,157.68,157.88,157.63,157.74,3900.0,145.7232,145.908,145.677,145.7786,3900.0
2015-07-31 12:10:00,157.75,157.81,157.34,157.34,4300.0,145.7879,145.8433,145.409,145.409,4300.0
2015-07-31 12:20:00,157.37,157.49,157.23,157.39,4286.0,145.4367,145.5476,145.3073,145.4552,4286.0
2015-07-31 12:30:00,157.24,157.37,157.09,157.11,10235.0,145.3166,145.4367,145.1779,145.1964,10235.0
2015-07-31 12:40:00,157.17,157.25,157.1,157.1,2100.0,145.2519,145.3258,145.1872,145.1872,2100.0
2015-07-31 12:50:00,157.11,157.16,156.82,156.82,2600.0,145.1964,145.2426,144.9284,144.9284,2600.0
2015-07-31 13:00:00,156.81,157.03,156.78,156.79,6284.0,144.9192,145.1225,144.8914,144.9007,6284.0
2015-07-31 13:10:00,156.84,156.99,156.68,156.86,6549.0,144.9469,145.0855,144.799,144.9654,6549.0
2015-07-31 13:20:00,156.88,156.89,156.72,156.72,3760.0,144.9839,144.9931,144.836,144.836,3760.0
2015-07-31 13:30:00,156.69,156.82,156.65,156.78,7215.0,144.8083,144.9284,144.7713,144.8914,7215.0
2015-07-31 13:40:00,156.73,156.93,156.73,156.85,6400.0,144.8452,145.0301,144.8452,144.9561,6400.0
2015-07-31 13:50:00,156.85,156.85,156.62,156.64,3000.0,144.9561,144.9561,144.7436,144.7621,3000.0
2015-07-31 14:00:00,156.65,156.94,156.64,156.94,5900.0,144.7713,145.0393,144.7621,145.0393,5900.0
2015-07-31 14:10:00,156.96,157.22,156.83,157.14,5857.0,145.0578,145.2981,144.9376,145.2241,5857.0
2015-07-31 14:20:00,157.14,157.2,156.87,156.91,4839.0,145.2241,145.2796,144.9746,145.0116,4839.0
2015-07-31 14:30:00,156.94,157.06,156.8,157.0,5260.0,145.0393,145.1502,144.9099,145.0948,5260.0
2015-07-31 14:40:00,156.99,157.06,156.81,156.93,6725.0,145.0855,145.1502,144.9192,145.0301,6725.0
2015-07-31 14:50:00,157.0,157.12,157.0,157.05,2246.0,145.0948,145.2057,145.0948,145.141,2246.0
2015-07-31 15:00:00,157.08,157.13,156.8,156.96,9398.0,145.1687,145.2149,144.9099,145.0578,9398.0
2015-07-31 15:10:00,156.96,157.05,156.91,157.02,6600.0,145.0578,145.141,145.0116,145.1132,6600.0
2015-07-31 15:20:00,157.05,157.05,156.84,156.93,11702.0,145.141,145.141,144.9469,145.0301,11702.0
2015-07-31 15:30:00,156.96,157.08,156.86,156.88,16201.0,145.0578,145.1687,144.9654,144.9839,16201.0
2015-07-31 15:40:00,156.88,156.89,156.45,156.52,36990.0,144.9839,144.9931,144.5865,144.6512,36990.0
2015-07-31 15:50:00,156.5,156.89,156.46,156.85,48551.0,144.6327,144.9931,144.5957,144.9561,48551.0
2015-08-03 09:30:00,156.63,157.14,155.9,156.93,25640.0,144.7528,145.2241,144.0782,145.0301,25640.0
2015-08-03 09:40:00,156.83,157.14,156.77,157.04,9100.0,144.9376,145.2241,144.8822,145.1317,9100.0
2015-08-03 09:50:00,157.0,158.07,157.0,158.07,16878.0,145.0948,146.0836,145.0948,146.0836,16878.0
2015-08-03 10:00:00,158.13,158.61,157.92,158.08,22083.0,146.1391,146.5827,145.945,146.0929,22083.0
2015-08-03 10:10:00,158.08,158.24,156.83,156.89,11210.0,146.0929,146.2407,144.9376,144.9931,11210.0
2015-08-03 10:20:00,157.0,157.2,156.59,156.6,3801.0,145.0948,145.2796,144.7158,144.7251,3801.0
2015-08-03 10:30:00,156.59,156.59,156.16,156.34,14060.0,144.7158,144.7158,144.3185,144.4848,14060.0
2015-08-03 10:40:00,156.43,157.16,156.38,156.85,15143.0,144.568,145.2426,144.5218,144.9561,15143.0
2015-08-03 10:50:00,157.05,157.84,156.95,157.63,8000.0,145.141,145.8711,145.0485,145.677,8000.0
2015-08-03 11:00:00,157.63,157.77,157.23,157.32,4250.0,145.677,145.8064,145.3073,145.3905,4250.0
2015-08-03 11:10:00,157.43,157.57,157.24,157.54,5451.0,145.4921,145.6215,145.3166,145.5938,5451.0
2015-08-03 11:20:00,157.48,157.63,157.38,157.5,5100.0,145.5384,145.677,145.4459,145.5568,5100.0
2015-08-03 11:30:00,157.51,157.71,157.2,157.31,5450.0,145.5661,145.7509,145.2796,145.3812,5450.0
2015-08-03 11:40:00,157.22,157.32,156.99,157.07,2100.0,145.2981,145.3905,145.0855,145.1594,2100.0
2015-08-03 11:50:00,156.99,157.07,156.35,156.41,12718.0,145.0855,145.1594,144.494,144.5495,12718.0
2015-08-03 12:00:00,156.54,157.04,156.48,156.82,5303.0,144.6696,145.1317,144.6142,144.9284,5303.0
2015-08-03 12:10:00,156.75,156.75,156.44,156.49,3400.0,144.8637,144.8637,144.5772,144.6234,3400.0
2015-08-03 12:20:00,156.51,156.51,156.25,156.48,4423.0,144.6419,144.6419,144.4016,144.6142,4423.0
2015-08-03 12:30:00,156.4,156.45,155.94,156.38,5837.0,144.5403,144.5865,144.1151,144.5218,5837.0
2015-08-03 12:40:00,156.35,156.44,156.13,156.21,17479.0,144.494,144.5772,144.2907,144.3647,17479.0
2015-08-03 12:50:00,156.18,156.47,156.0,156.06,22236.0,144.3369,144.6049,144.1706,144.226,22236.0
2015-08-03 13:00:00,156.02,156.02,155.59,155.71,7025.0,144.1891,144.1891,143.7917,143.9026,7025.0
2015-08-03 13:10:00,155.63,155.64,155.24,155.39,14525.0,143.8286,143.8379,143.4682,143.6068,14525.0
2015-08-03 13:20:00,155.28,155.52,155.2,155.2,7903.0,143.5052,143.727,143.4312,143.4312,7903.0
2015-08-03 13:30:00,155.31,155.79,155.26,155.69,7400.0,143.5329,143.9765,143.4867,143.8841,7400.0
2015-08-03 13:40:00,155.82,156.15,155.68,155.96,7690.0,144.0042,144.3092,143.8748,144.1336,7690.0
2015-08-03 13:50:00,155.96,156.11,155.75,155.75,7977.0,144.1336,144.2722,143.9395,143.9395,7977.0
2015-08-03 14:00:00,155.79,155.88,155.74,155.74,3300.0,143.9765,144.0597,143.9303,143.9303,3300.0
2015-08-03 14:10:00,155.71,155.83,155.21,155.33,9321.0,143.9026,144.0135,143.4405,143.5514,9321.0
2015-08-03 14:20:00,155.33,155.53,155.06,155.2,8122.0,143.5514,143.7362,143.3019,143.4312,8122.0
2015-08-03 14:30:00,155.3,155.67,155.07,155.67,10000.0,143.5237,143.8656,143.3111,143.8656,10000.0
2015-08-03 14:40:00,155.67,155.9,155.56,155.57,13485.0,143.8656,144.0782,143.7639,143.7732,13485.0
2015-08-03 14:50:00,155.56,155.59,155.22,155.54,15467.0,143.7639,143.7917,143.4497,143.7455,15467.0
2015-08-03 15:00:00,155.66,155.66,155.31,155.5,12411.0,143.8564,143.8564,143.5329,143.7085,12411.0
2015-08-03 15:10:00,155.55,155.7,155.33,155.54,12027.0,143.7547,143.8933,143.5514,143.7455,12027.0
2015-08-03 15:20:00,155.54,155.84,155.49,155.69,15796.0,143.7455,144.0227,143.6993,143.8841,15796.0
2015-08-03 15:30:00,155.62,155.96,155.53,155.89,16153.0,143.8194,144.1336,143.7362,144.0689,16153.0
2015-08-03 15:40:00,155.94,156.84,155.92,156.12,39492.0,144.1151,144.9469,144.0966,144.2815,39492.0
2015-08-03 15:50:00,156.09,156.41,155.93,156.34,70286.0,144.2538,144.5495,144.1059,144.4848,70286.0
2015-08-04 09:30:00,153.46,160.08,153.38,157.29,69587.0,141.8232,147.9412,141.7493,145.3628,69587.0
2015-08-04 09:40:00,157.11,157.7,155.0,155.75,44585.0,145.1964,145.7417,143.2464,143.9395,44585.0
2015-08-04 09:50:00,155.57,155.59,153.55,154.95,75006.0,143.7732,143.7917,141.9064,143.2002,75006.0
2015-08-04 10:00:00,154.52,154.82,152.0,154.11,123457.0,142.8028,143.0801,140.4739,142.4239,123457.0
2015-08-04 10:10:00,154.09,155.88,154.0,154.94,60695.0,142.4054,144.0597,142.3222,143.191,60695.0
2015-08-04 10:20:00,154.9,156.79,154.63,156.57,56040.0,143.154,144.9007,142.9045,144.6974,56040.0
2015-08-04 10:30:00,156.78,157.5,156.68,156.82,34200.0,144.8914,145.5568,144.799,144.9284,34200.0
2015-08-04 10:40:00,156.81,157.48,156.0,156.0,24800.0,144.9192,145.5384,144.1706,144.1706,24800.0
2015-08-04 10:50:00,155.81,157.04,155.8,156.14,21255.0,143.995,145.1317,143.9857,144.3,21255.0
2015-08-04 11:00:00,156.12,156.46,155.7,156.46,6850.0,144.2815,144.5957,143.8933,144.5957,6850.0
2015-08-04 11:10:00,156.25,157.47,156.19,157.24,23026.0,144.4016,145.5291,144.3462,145.3166,23026.0
2015-08-04 11:20:00,157.21,159.72,157.0,159.72,16618.0,145.2888,147.6085,145.0948,147.6085,16618.0
2015-08-04 11:30:00,159.69,159.69,157.57,158.08,27765.0,147.5808,147.5808,145.6215,146.0929,27765.0
2015-08-04 11:40:00,158.0,158.8,157.17,158.8,25677.0,146.0189,146.7583,145.2519,146.7583,25677.0
2015-08-04 11:50:00,158.98,161.11,158.92,160.74,66790.0,146.9246,148.8931,146.8692,148.5512,66790.0
2015-08-04 12:00:00,160.87,160.87,159.53,159.65,29473.0,148.6713,148.6713,147.4329,147.5438,29473.0
2015-08-04 12:10:00,159.81,159.99,158.71,159.87,39473.0,147.6917,147.858,146.6751,147.7471,39473.0
2015-08-04 12:20:00,159.82,160.1,159.02,159.38,16991.0,147.7009,147.9597,146.9616,147.2943,16991.0
2015-08-04 12:30:00,159.55,160.0,158.65,159.48,22600.0,147.4514,147.8673,146.6196,147.3867,22600.0
2015-08-04 12:40:00,159.06,161.0,159.03,160.98,14745.0,146.9985,148.7914,146.9708,148.773,14745.0
2015-08-04 12:50:00,160.87,160.98,160.06,160.83,8200.0,148.6713,148.773,147.9227,148.6343,8200.0
2015-08-04 13:00:00,160.7,161.69,160.62,161.63,22177.0,148.5142,149.4291,148.4403,149.3737,22177.0
2015-08-04 13:10:00,161.61,163.75,161.35,163.75,27058.0,149.3552,151.3329,149.1149,151.3329,27058.0
2015-08-04 13:20:00,163.75,164.51,162.65,163.27,20824.0,151.3329,152.0353,150.3163,150.8893,20824.0
2015-08-04 13:30:00,163.5,164.81,162.95,163.37,39784.0,151.1019,152.3125,150.5936,150.9817,39784.0
2015-08-04 13:40:00,163.3,165.43,162.95,165.06,82604.0,150.917,152.8855,150.5936,152.5436,82604.0
2015-08-04 13:50:00,165.06,165.2,163.13,163.13,30179.0,152.5436,152.673,150.7599,150.7599,30179.0
2015-08-04 14:00:00,163.12,163.87,162.81,163.65,23143.0,150.7507,151.4438,150.4642,151.2405,23143.0
2015-08-04 14:10:00,163.65,163.65,162.54,163.04,42549.0,151.2405,151.2405,150.2147,150.6767,42549.0
2015-08-04 14:20:00,163.0,164.3,162.78,164.17,25384.0,150.6398,151.8412,150.4365,151.7211,25384.0
2015-08-04 14:30:00,164.22,165.0,163.55,164.0,92347.0,151.7673,152.4881,151.1481,151.5639,92347.0
2015-08-04 14:40:00,163.99,164.58,163.59,164.41,28225.0,151.5547,152.1,151.185,151.9429,28225.0
2015-08-04 14:50:00,164.3,164.6,163.59,164.0,42638.0,151.8412,152.1184,151.185,151.5639,42638.0
2015-08-04 15:00:00,163.83,164.39,163.83,163.97,37052.0,151.4068,151.9244,151.4068,151.5362,37052.0
2015-08-04 15:10:00,163.98,164.37,163.9,164.0,50129.0,151.5455,151.9059,151.4715,151.5639,50129.0
2015-08-04 15:20:00,164.04,164.27,163.69,164.11,49166.0,151.6009,151.8135,151.2775,151.6656,49166.0
2015-08-04 15:30:00,164.16,165.4,164.09,164.58,102065.0,151.7118,152.8578,151.6471,152.1,102065.0
2015-08-04 15:40:00,164.62,165.33,164.38,165.12,75905.0,152.1369,152.7931,151.9151,152.599,75905.0
2015-08-04 15:50:00,165.14,165.57,164.92,165.29,165844.0,152.6175,153.0149,152.4142,152.7561,165844.0
2015-08-05 09:30:00,166.72,168.37,165.92,167.89,34281.0,154.0777,155.6026,153.3384,155.159,34281.0
2015-08-05 09:40:00,168.34,168.34,167.28,167.74,16314.0,155.5748,155.5748,154.5952,155.0203,16314.0
2015-08-05 09:50:00,167.99,167.99,166.64,167.22,29555.0,155.2514,155.2514,154.0038,154.5398,29555.0
2015-08-05 10:00:00,167.21,167.94,167.14,167.16,18241.0,154.5305,155.2052,154.4658,154.4843,18241.0
2015-08-05 10:10:00,167.08,168.0,167.01,168.0,13396.0,154.4104,155.2606,154.3457,155.2606,13396.0
2015-08-05 10:20:00,167.97,168.35,167.46,167.59,34508.0,155.2329,155.5841,154.7616,154.8817,34508.0
2015-08-05 10:30:00,167.62,168.11,167.62,167.65,24974.0,154.9094,155.3623,154.9094,154.9372,24974.0
2015-08-05 10:40:00,167.68,167.85,167.12,167.18,27362.0,154.9649,155.122,154.4474,154.5028,27362.0
2015-08-05 10:50:00,167.23,167.47,166.99,167.15,19985.0,154.549,154.7708,154.3272,154.4751,19985.0
2015-08-05 11:00:00,167.25,167.53,166.6,166.85,22512.0,154.5675,154.8263,153.9668,154.1978,22512.0
2015-08-05 11:10:00,166.97,167.38,166.86,167.15,24264.0,154.3087,154.6876,154.2071,154.4751,24264.0
2015-08-05 11:20:00,167.2,167.96,167.18,167.9,7000.0,154.5213,155.2237,154.5028,155.1682,7000.0
2015-08-05 11:30:00,167.91,168.52,167.89,168.43,24849.0,155.1775,155.7412,155.159,155.658,24849.0
2015-08-05 11:40:00,168.43,169.07,168.43,169.01,23095.0,155.658,156.2495,155.658,156.194,23095.0
2015-08-05 11:50:00,169.04,170.76,168.89,170.01,98334.0,156.2218,157.8113,156.0831,157.1182,98334.0
2015-08-05 12:00:00,169.83,170.41,169.06,169.2,39112.0,156.9519,157.4879,156.2402,156.3696,39112.0
2015-08-05 12:10:00,169.13,169.69,169.13,169.67,8432.0,156.3049,156.8225,156.3049,156.804,8432.0
2015-08-05 12:20:00,169.62,169.88,168.95,169.81,21707.0,156.7578,156.9981,156.1386,156.9334,21707.0
2015-08-05 12:30:00,169.8,170.7,169.63,170.56,36870.0,156.9241,157.7559,156.767,157.6265,36870.0
2015-08-05 12:40:00,170.56,170.64,170.14,170.38,41888.0,157.6265,157.7004,157.2384,157.4602,41888.0
2015-08-05 12:50:00,170.36,170.41,169.68,170.13,44540.0,157.4417,157.4879,156.8132,157.2291,44540.0
2015-08-05 13:00:00,170.05,170.2,169.11,169.21,23486.0,157.1552,157.2938,156.2865,156.3789,23486.0
2015-08-05 13:10:00,169.08,169.71,168.95,169.27,11609.0,156.2587,156.841,156.1386,156.4343,11609.0
2015-08-05 13:20:00,169.3,169.3,168.8,169.09,15680.0,156.462,156.462,156.0,156.268,15680.0
2015-08-05 13:30:00,169.11,169.17,168.59,169.15,14716.0,156.2865,156.3419,155.8059,156.3234,14716.0
2015-08-05 13:40:00,169.06,169.8,169.06,169.68,6200.0,156.2402,156.9241,156.2402,156.8132,6200.0
2015-08-05 13:50:00,169.78,169.93,169.64,169.78,35483.0,156.9057,157.0443,156.7763,156.9057,35483.0
2015-08-05 14:00:00,169.7,169.97,169.53,169.57,26138.0,156.8317,157.0812,156.6746,156.7116,26138.0
2015-08-05 14:10:00,169.54,170.63,169.19,170.57,51738.0,156.6839,157.6912,156.3604,157.6357,51738.0
2015-08-05 14:20:00,170.65,170.91,170.16,170.2,27238.0,157.7097,157.95,157.2568,157.2938,27238.0
2015-08-05 14:30:00,170.13,170.77,170.13,170.71,30213.0,157.2291,157.8206,157.2291,157.7651,30213.0
2015-08-05 14:40:00,170.66,172.0,170.58,171.82,42591.0,157.7189,158.9573,157.645,158.791,42591.0
2015-08-05 14:50:00,171.69,172.15,171.39,171.9,65988.0,158.6708,159.0959,158.3936,158.8649,65988.0
2015-08-05 15:00:00,171.9,172.0,171.58,171.94,56496.0,158.8649,158.9573,158.5692,158.9019,56496.0
2015-08-05 15:10:00,171.95,172.6,171.55,171.57,52985.0,158.9111,159.5118,158.5414,158.5599,52985.0
2015-08-05 15:20:00,171.58,172.23,171.37,171.53,66665.0,158.5692,159.1699,158.3751,158.5229,66665.0
2015-08-05 15:30:00,171.45,171.5,170.73,170.73,29584.0,158.449,158.4952,157.7836,157.7836,29584.0
2015-08-05 15:40:00,170.65,170.77,170.1,170.18,41564.0,157.7097,157.8206,157.2014,157.2753,41564.0
2015-08-05 15:50:00,170.24,170.36,169.9,170.21,104491.0,157.3308,157.4417,157.0166,157.303,104491.0
2015-08-06 09:30:00,170.15,170.57,169.51,170.42,14136.0,157.2476,157.6357,156.6561,157.4971,14136.0
2015-08-06 09:40:00,170.61,171.74,170.42,171.25,21245.0,157.6727,158.717,157.4971,158.2642,21245.0
2015-08-06 09:50:00,171.38,171.63,170.85,171.38,23916.0,158.3843,158.6154,157.8945,158.3843,23916.0
2015-08-06 10:00:00,171.34,171.43,171.01,171.33,19172.0,158.3474,158.4305,158.0424,158.3381,19172.0
2015-08-06 10:10:00,171.29,171.66,171.01,171.01,29874.0,158.3011,158.6431,158.0424,158.0424,29874.0
2015-08-06 10:20:00,171.01,171.23,170.85,170.97,28714.0,158.0424,158.2457,157.8945,158.0054,28714.0
2015-08-06 10:30:00,170.89,171.3,170.37,170.94,28029.0,157.9315,158.3104,157.4509,157.9777,28029.0
2015-08-06 10:40:00,171.0,171.96,171.0,171.91,16362.0,158.0331,158.9203,158.0331,158.8741,16362.0
2015-08-06 10:50:00,171.86,171.93,171.14,171.18,47607.0,158.8279,158.8926,158.1625,158.1995,47607.0
2015-08-06 11:00:00,171.17,171.47,170.97,170.97,11104.0,158.1902,158.4675,158.0054,158.0054,11104.0
2015-08-06 11:10:00,170.97,171.14,170.69,170.75,22926.0,158.0054,158.1625,157.7466,157.8021,22926.0
2015-08-06 11:20:00,170.77,171.44,170.73,171.35,21752.0,157.8206,158.4398,157.7836,158.3566,21752.0
2015-08-06 11:30:00,171.55,172.08,171.55,171.86,27554.0,158.5414,159.0312,158.5414,158.8279,27554.0
2015-08-06 11:40:00,171.83,172.41,171.39,172.32,10430.0,158.8002,159.3362,158.3936,159.253,10430.0
2015-08-06 11:50:00,172.3,172.84,172.12,172.5,25583.0,159.2346,159.7336,159.0682,159.4194,25583.0
2015-08-06 12:00:00,172.5,172.65,171.67,171.68,39817.0,159.4194,159.558,158.6523,158.6616,39817.0
2015-08-06 12:10:00,171.62,171.69,170.67,170.67,11819.0,158.6061,158.6708,157.7282,157.7282,11819.0
2015-08-06 12:20:00,170.64,170.82,170.09,170.82,7020.0,157.7004,157.8668,157.1921,157.8668,7020.0
2015-08-06 12:30:00,170.95,170.96,170.2,170.61,16066.0,157.9869,157.9962,157.2938,157.6727,16066.0
2015-08-06 12:40:00,170.49,170.97,170.35,170.74,12081.0,157.5618,158.0054,157.4324,157.7929,12081.0
2015-08-06 12:50:00,170.9,170.99,170.29,170.82,16398.0,157.9407,158.0239,157.377,157.8668,16398.0
2015-08-06 13:00:00,170.9,170.97,170.5,170.71,16790.0,157.9407,158.0054,157.5711,157.7651,16790.0
2015-08-06 13:10:00,170.71,170.77,170.0,170.14,22074.0,157.7651,157.8206,157.109,157.2384,22074.0
2015-08-06 13:20:00,170.16,170.61,169.86,169.93,13928.0,157.2568,157.6727,156.9796,157.0443,13928.0
2015-08-06 13:30:00,169.95,170.09,169.32,169.32,12731.0,157.0628,157.1921,156.4805,156.4805,12731.0
2015-08-06 13:40:00,169.43,169.8,169.3,169.42,8618.0,156.5822,156.9241,156.462,156.5729,8618.0
2015-08-06 13:50:00,169.57,169.6,168.46,168.91,11927.0,156.7116,156.7393,155.6857,156.1016,11927.0
2015-08-06 14:00:00,169.0,169.0,167.9,168.29,11485.0,156.1848,156.1848,155.1682,155.5286,11485.0
2015-08-06 14:10:00,168.28,168.28,167.45,167.47,15428.0,155.5194,155.5194,154.7523,154.7708,15428.0
2015-08-06 14:20:00,167.48,168.02,167.22,167.94,18963.0,154.7801,155.2791,154.5398,155.2052,18963.0
2015-08-06 14:30:00,167.99,168.2,167.59,168.03,12269.0,155.2514,155.4455,154.8817,155.2884,12269.0
2015-08-06 14:40:00,168.08,168.33,167.73,168.33,12600.0,155.3346,155.5656,155.0111,155.5656,12600.0
2015-08-06 14:50:00,168.27,168.49,167.47,167.8,18150.0,155.5102,155.7135,154.7708,155.0758,18150.0
2015-08-06 15:00:00,167.95,167.96,167.54,167.7,15386.0,155.2144,155.2237,154.8355,154.9834,15386.0
2015-08-06 15:10:00,167.74,168.17,167.52,167.77,21516.0,155.0203,155.4177,154.817,155.0481,21516.0
2015-08-06 15:20:00,167.72,167.89,167.12,167.27,17172.0,155.0019,155.159,154.4474,154.586,17172.0
2015-08-06 15:30:00,167.34,167.8,167.09,167.7,22229.0,154.6507,155.0758,154.4196,154.9834,22229.0
2015-08-06 15:40:00,167.69,167.82,167.49,167.72,21398.0,154.9741,155.0943,154.7893,155.0019,21398.0
2015-08-06 15:50:00,167.73,168.14,167.63,167.76,39079.0,155.0111,155.39,154.9187,155.0388,39079.0
2015-08-07 09:30:00,168.21,168.21,166.38,166.71,7448.0,155.4547,155.4547,153.7635,154.0684,7448.0
2015-08-07 09:40:00,166.72,168.6,166.72,167.68,8234.0,154.0777,155.8151,154.0777,154.9649,8234.0
2015-08-07 09:50:00,167.67,168.19,167.03,168.11,21046.0,154.9557,155.4362,154.3642,155.3623,21046.0
2015-08-07 10:00:00,168.3,168.6,168.16,168.51,5060.0,155.5379,155.8151,155.4085,155.732,5060.0
2015-08-07 10:10:00,168.64,169.2,168.44,168.87,10650.0,155.8521,156.3696,155.6673,156.0647,10650.0
2015-08-07 10:20:00,168.9,169.06,167.52,167.53,18471.0,156.0924,156.2402,154.817,154.8263,18471.0
2015-08-07 10:30:00,167.55,168.22,167.41,168.22,3600.0,154.8448,155.4639,154.7154,155.4639,3600.0
2015-08-07 10:40:00,168.19,168.23,167.79,168.23,7658.0,155.4362,155.4732,155.0666,155.4732,7658.0
2015-08-07 10:50:00,168.45,168.62,167.99,168.34,10200.0,155.6765,155.8336,155.2514,155.5748,10200.0
2015-08-07 11:00:00,168.35,168.51,167.53,167.54,3289.0,155.5841,155.732,154.8263,154.8355,3289.0
2015-08-07 11:10:00,167.46,167.59,166.69,166.69,5000.0,154.7616,154.8817,154.05,154.05,5000.0
2015-08-07 11:20:00,166.75,166.97,166.45,166.86,12739.0,154.1054,154.3087,153.8282,154.2071,12739.0
2015-08-07 11:30:00,166.83,166.9,166.37,166.49,6950.0,154.1793,154.244,153.7542,153.8651,6950.0
2015-08-07 11:40:00,166.41,166.61,166.2,166.4,11883.0,153.7912,153.976,153.5971,153.782,11883.0
2015-08-07 11:50:00,166.39,166.52,166.02,166.23,4982.0,153.7727,153.8929,153.4308,153.6248,4982.0
2015-08-07 12:00:00,166.34,166.67,166.02,166.59,5718.0,153.7265,154.0315,153.4308,153.9575,5718.0
2015-08-07 12:10:00,166.56,166.58,166.2,166.53,2373.0,153.9298,153.9483,153.5971,153.9021,2373.0
2015-08-07 12:20:00,166.43,166.53,166.1,166.14,6150.0,153.8097,153.9021,153.5047,153.5417,6150.0
2015-08-07 12:30:00,166.03,166.15,165.75,165.96,5250.0,153.44,153.5509,153.1812,153.3753,5250.0
2015-08-07 12:40:00,166.23,166.39,165.91,166.12,4025.0,153.6248,153.7727,153.3291,153.5232,4025.0
2015-08-07 12:50:00,166.14,166.5,166.14,166.41,4518.0,153.5417,153.8744,153.5417,153.7912,4518.0
2015-08-07 13:00:00,166.41,166.51,166.2,166.27,5749.0,153.7912,153.8836,153.5971,153.6618,5749.0
2015-08-07 13:10:00,166.21,166.44,166.04,166.44,3803.0,153.6064,153.8189,153.4493,153.8189,3803.0
2015-08-07 13:20:00,166.46,166.57,166.31,166.5,7915.0,153.8374,153.9391,153.6988,153.8744,7915.0
2015-08-07 13:30:00,166.57,166.58,166.27,166.41,3439.0,153.9391,153.9483,153.6618,153.7912,3439.0
2015-08-07 13:40:00,166.47,166.48,166.09,166.16,5625.0,153.8466,153.8559,153.4955,153.5602,5625.0
2015-08-07 13:50:00,166.16,166.25,166.0,166.19,1109.0,153.5602,153.6433,153.4123,153.5879,1109.0
2015-08-07 14:00:00,166.11,166.37,166.09,166.29,8116.0,153.5139,153.7542,153.4955,153.6803,8116.0
2015-08-07 14:10:00,166.39,166.48,166.28,166.35,4440.0,153.7727,153.8559,153.6711,153.7357,4440.0
2015-08-07 14:20:00,166.37,166.85,166.25,166.6,9193.0,153.7542,154.1978,153.6433,153.9668,9193.0
2015-08-07 14:30:00,166.52,166.79,166.43,166.43,6061.0,153.8929,154.1424,153.8097,153.8097,6061.0
2015-08-07 14:40:00,166.4,166.5,166.25,166.27,4255.0,153.782,153.8744,153.6433,153.6618,4255.0
2015-08-07 14:50:00,166.54,166.88,166.54,166.79,4296.0,153.9113,154.2256,153.9113,154.1424,4296.0
2015-08-07 15:00:00,166.95,166.95,166.13,166.16,11993.0,154.2902,154.2902,153.5324,153.5602,11993.0
2015-08-07 15:10:00,166.12,166.33,165.97,166.33,8459.0,153.5232,153.7173,153.3846,153.7173,8459.0
2015-08-07 15:20:00,166.25,166.68,166.16,166.62,23696.0,153.6433,154.0407,153.5602,153.9853,23696.0
2015-08-07 15:30:00,166.72,167.2,166.62,167.17,16550.0,154.0777,154.5213,153.9853,154.4936,16550.0
2015-08-07 15:40:00,167.17,167.9,167.15,167.69,35589.0,154.4936,155.1682,154.4751,154.9741,35589.0
2015-08-07 15:50:00,167.7,167.83,167.38,167.58,35445.0,154.9834,155.1035,154.6876,154.8725,35445.0
2015-08-10 09:30:00,169.19,169.97,168.92,169.6,8800.0,156.3604,157.0812,156.1109,156.7393,8800.0
2015-08-10 09:40:00,169.82,171.02,169.18,170.8,6771.0,156.9426,158.0516,156.3511,157.8483,6771.0
2015-08-10 09:50:00,170.77,170.79,170.01,170.53,6876.0,157.8206,157.8391,157.1182,157.5988,6876.0
2015-08-10 10:00:00,170.27,170.77,170.2,170.63,7997.0,157.3585,157.8206,157.2938,157.6912,7997.0
2015-08-10 10:10:00,170.64,171.46,170.63,171.15,18559.0,157.7004,158.4583,157.6912,158.1718,18559.0
2015-08-10 10:20:00,171.15,171.83,171.01,171.7,9067.0,158.1718,158.8002,158.0424,158.6801,9067.0
2015-08-10 10:30:00,171.82,171.89,171.47,171.7,15893.0,158.791,158.8557,158.4675,158.6801,15893.0
2015-08-10 10:40:00,171.71,172.33,171.58,172.21,9415.0,158.6893,159.2623,158.5692,159.1514,9415.0
2015-08-10 10:50:00,172.46,172.81,172.05,172.59,19979.0,159.3824,159.7059,159.0035,159.5026,19979.0
2015-08-10 11:00:00,172.6,173.02,172.48,172.92,14005.0,159.5118,159.9,159.4009,159.8075,14005.0
2015-08-10 11:10:00,172.91,173.03,172.14,172.28,13070.0,159.7983,159.9092,159.0867,159.2161,13070.0
2015-08-10 11:20:00,172.22,172.76,172.01,172.22,13955.0,159.1606,159.6597,158.9666,159.1606,13955.0
2015-08-10 11:30:00,172.14,172.76,172.08,172.3,4750.0,159.0867,159.6597,159.0312,159.2346,4750.0
2015-08-10 11:40:00,172.43,172.61,172.21,172.44,7323.0,159.3547,159.5211,159.1514,159.3639,7323.0
2015-08-10 11:50:00,172.45,172.64,172.01,172.05,4700.0,159.3732,159.5488,158.9666,159.0035,4700.0
2015-08-10 12:00:00,172.21,172.24,172.0,172.09,4334.0,159.1514,159.1791,158.9573,159.0405,4334.0
2015-08-10 12:10:00,172.04,172.1,171.5,171.9,24699.0,158.9943,159.0497,158.4952,158.8649,24699.0
2015-08-10 12:20:00,172.02,172.21,171.69,172.06,3900.0,158.9758,159.1514,158.6708,159.0128,3900.0
2015-08-10 12:30:00,172.06,172.49,172.04,172.28,5700.0,159.0128,159.4102,158.9943,159.2161,5700.0
2015-08-10 12:40:00,172.27,172.27,171.96,172.2,3500.0,159.2068,159.2068,158.9203,159.1421,3500.0
2015-08-10 12:50:00,172.4,172.48,172.07,172.47,1900.0,159.327,159.4009,159.022,159.3917,1900.0
2015-08-10 13:00:00,172.48,172.52,171.9,171.97,18610.0,159.4009,159.4379,158.8649,158.9296,18610.0
2015-08-10 13:10:00,171.9,172.38,171.82,171.88,3229.0,158.8649,159.3085,158.791,158.8464,3229.0
2015-08-10 13:20:00,171.85,172.3,171.84,172.27,3382.0,158.8187,159.2346,158.8094,159.2068,3382.0
2015-08-10 13:30:00,172.17,172.38,171.91,171.98,6617.0,159.1144,159.3085,158.8741,158.9388,6617.0
2015-08-10 13:40:00,171.93,172.08,171.84,171.91,6499.0,158.8926,159.0312,158.8094,158.8741,6499.0
2015-08-10 13:50:00,171.93,171.93,171.36,171.5,11266.0,158.8926,158.8926,158.3658,158.4952,11266.0
2015-08-10 14:00:00,171.5,172.83,171.5,172.42,27349.0,158.4952,159.7244,158.4952,159.3455,27349.0
2015-08-10 14:10:00,172.48,172.55,172.14,172.53,10549.0,159.4009,159.4656,159.0867,159.4471,10549.0
2015-08-10 14:20:00,172.48,172.48,171.99,172.02,8654.0,159.4009,159.4009,158.9481,158.9758,8654.0
2015-08-10 14:30:00,171.97,172.02,171.68,171.68,4548.0,158.9296,158.9758,158.6616,158.6616,4548.0
2015-08-10 14:40:00,171.77,171.86,171.56,171.63,11039.0,158.7448,158.8279,158.5507,158.6154,11039.0
2015-08-10 14:50:00,171.68,171.84,171.6,171.68,11348.0,158.6616,158.8094,158.5876,158.6616,11348.0
2015-08-10 15:00:00,171.76,171.89,171.61,171.72,6024.0,158.7355,158.8557,158.5969,158.6985,6024.0
2015-08-10 15:10:00,171.78,172.17,171.71,171.96,8890.0,158.754,159.1144,158.6893,158.9203,8890.0
2015-08-10 15:20:00,172.07,172.08,171.76,171.79,8448.0,159.022,159.0312,158.7355,158.7632,8448.0
2015-08-10 15:30:00,171.83,172.07,171.7,171.71,21136.0,158.8002,159.022,158.6801,158.6893,21136.0
2015-08-10 15:40:00,171.79,172.08,171.74,171.94,28527.0,158.7632,159.0312,158.717,158.9019,28527.0
2015-08-10 15:50:00,171.94,172.1,171.86,172.0,33989.0,158.9019,159.0497,158.8279,158.9573,33989.0
2015-08-11 09:30:00,170.68,171.85,170.06,171.16,14103.0,157.7374,158.8187,157.1644,158.181,14103.0
2015-08-11 09:40:00,171.72,172.23,171.31,171.7,6258.0,158.6985,159.1699,158.3196,158.6801,6258.0
2015-08-11 09:50:00,171.85,172.03,171.0,171.14,9250.0,158.8187,158.985,158.0331,158.1625,9250.0
2015-08-11 10:00:00,171.28,171.6,170.47,171.6,7800.0,158.2919,158.5876,157.5433,158.5876,7800.0
2015-08-11 10:10:00,171.38,171.62,170.99,171.62,10400.0,158.3843,158.6061,158.0239,158.6061,10400.0
2015-08-11 10:20:00,171.76,172.85,171.6,172.55,19328.0,158.7355,159.7429,158.5876,159.4656,19328.0
2015-08-11 10:30:00,172.58,172.67,172.03,172.14,20903.0,159.4933,159.5765,158.985,159.0867,20903.0
2015-08-11 10:40:00,172.25,172.42,171.89,172.0,26428.0,159.1884,159.3455,158.8557,158.9573,26428.0
2015-08-11 10:50:00,171.9,172.36,171.8,172.17,10000.0,158.8649,159.29,158.7725,159.1144,10000.0
2015-08-11 11:00:00,171.94,172.26,171.26,171.69,8100.0,158.9019,159.1976,158.2734,158.6708,8100.0
2015-08-11 11:10:00,171.52,171.83,171.11,171.12,11119.0,158.5137,158.8002,158.1348,158.144,11119.0
2015-08-11 11:20:00,171.1,171.44,170.67,170.97,22040.0,158.1256,158.4398,157.7282,158.0054,22040.0
2015-08-11 11:30:00,170.95,171.94,170.95,171.94,14102.0,157.9869,158.9019,157.9869,158.9019,14102.0
2015-08-11 11:40:00,171.96,172.1,170.9,170.92,8300.0,158.9203,159.0497,157.9407,157.9592,8300.0
2015-08-11 11:50:00,171.0,171.13,170.57,170.62,3978.0,158.0331,158.1533,157.6357,157.682,3978.0
2015-08-11 12:00:00,170.64,170.97,170.44,170.62,42800.0,157.7004,158.0054,157.5156,157.682,42800.0
2015-08-11 12:10:00,170.85,171.11,170.6,171.04,3672.0,157.8945,158.1348,157.6635,158.0701,3672.0
2015-08-11 12:20:00,170.99,171.06,170.52,171.06,3348.0,158.0239,158.0886,157.5895,158.0886,3348.0
2015-08-11 12:30:00,171.09,171.59,170.95,171.12,5014.0,158.1163,158.5784,157.9869,158.144,5014.0
2015-08-11 12:40:00,171.06,171.06,170.61,170.84,2137.0,158.0886,158.0886,157.6727,157.8853,2137.0
2015-08-11 12:50:00,170.85,170.95,170.55,170.57,3156.0,157.8945,157.9869,157.6173,157.6357,3156.0
2015-08-11 13:00:00,170.76,170.95,170.28,170.5,12500.0,157.8113,157.9869,157.3677,157.5711,12500.0
2015-08-11 13:10:00,170.5,170.74,170.32,170.64,9456.0,157.5711,157.7929,157.4047,157.7004,9456.0
2015-08-11 13:20:00,170.94,171.58,170.88,171.58,6097.0,157.9777,158.5692,157.9222,158.5692,6097.0
2015-08-11 13:30:00,171.49,171.49,171.0,171.01,7250.0,158.486,158.486,158.0331,158.0424,7250.0
2015-08-11 13:40:00,171.0,171.15,170.78,170.86,4100.0,158.0331,158.1718,157.8298,157.9038,4100.0
2015-08-11 13:50:00,171.01,171.1,170.47,170.49,2900.0,158.0424,158.1256,157.5433,157.5618,2900.0
2015-08-11 14:00:00,170.71,170.83,170.41,170.79,33780.0,157.7651,157.876,157.4879,157.8391,33780.0
2015-08-11 14:10:00,170.8,171.0,170.33,170.79,44481.0,157.8483,158.0331,157.4139,157.8391,44481.0
2015-08-11 14:20:00,170.63,170.67,170.42,170.67,10301.0,157.6912,157.7282,157.4971,157.7282,10301.0
2015-08-11 14:30:00,170.69,170.79,170.22,170.72,31651.0,157.7466,157.8391,157.3123,157.7744,31651.0
2015-08-11 14:40:00,170.72,170.78,170.51,170.67,7899.0,157.7744,157.8298,157.5803,157.7282,7899.0
2015-08-11 14:50:00,170.59,170.85,170.48,170.63,31532.0,157.6542,157.8945,157.5526,157.6912,31532.0
2015-08-11 15:00:00,170.81,170.81,170.45,170.53,8300.0,157.8575,157.8575,157.5248,157.5988,8300.0
2015-08-11 15:10:00,170.52,170.85,170.48,170.64,8961.0,157.5895,157.8945,157.5526,157.7004,8961.0
2015-08-11 15:20:00,170.7,170.86,170.61,170.78,11229.0,157.7559,157.9038,157.6727,157.8298,11229.0
2015-08-11 15:30:00,170.78,170.9,170.63,170.77,15305.0,157.8298,157.9407,157.6912,157.8206,15305.0
2015-08-11 15:40:00,170.75,171.02,170.64,170.8,56690.0,157.8021,158.0516,157.7004,157.8483,56690.0
2015-08-11 15:50:00,170.83,171.08,170.8,170.98,41958.0,157.876,158.1071,157.8483,158.0147,41958.0
2015-08-12 09:30:00,169.78,172.1,169.2,171.07,7165.0,156.9057,159.0497,156.3696,158.0978,7165.0
2015-08-12 09:40:00,170.91,171.53,170.29,170.59,12440.0,157.95,158.5229,157.377,157.6542,12440.0
2015-08-12 09:50:00,170.68,171.02,170.01,170.46,12005.0,157.7374,158.0516,157.1182,157.5341,12005.0
2015-08-12 10:00:00,170.28,170.75,169.9,170.03,17217.0,157.3677,157.8021,157.0166,157.1367,17217.0
2015-08-12 10:10:00,169.89,169.91,169.37,169.91,4500.0,157.0073,157.0258,156.5267,157.0258,4500.0
2015-08-12 10:20:00,169.84,170.01,169.27,169.81,8701.0,156.9611,157.1182,156.4343,156.9334,8701.0
2015-08-12 10:30:00,169.9,171.0,169.79,171.0,16001.0,157.0166,158.0331,156.9149,158.0331,16001.0
2015-08-12 10:40:00,170.99,171.25,170.44,170.57,36250.0,158.0239,158.2642,157.5156,157.6357,36250.0
2015-08-12 10:50:00,170.72,170.72,169.84,170.06,17917.0,157.7744,157.7744,156.9611,157.1644,17917.0
2015-08-12 11:00:00,170.11,170.64,170.11,170.35,7697.0,157.2106,157.7004,157.2106,157.4324,7697.0
2015-08-12 11:10:00,170.56,170.56,169.83,170.25,8790.0,157.6265,157.6265,156.9519,157.34,8790.0
2015-08-12 11:20:00,170.17,170.23,169.71,170.0,7305.0,157.2661,157.3215,156.841,157.109,7305.0
2015-08-12 11:30:00,170.01,170.9,169.79,170.81,9762.0,157.1182,157.9407,156.9149,157.8575,9762.0
2015-08-12 11:40:00,170.99,171.03,170.61,170.85,7640.0,158.0239,158.0609,157.6727,157.8945,7640.0
2015-08-12 11:50:00,170.86,170.86,170.18,170.36,4400.0,157.9038,157.9038,157.2753,157.4417,4400.0
2015-08-12 12:00:00,170.37,170.37,169.84,170.22,8068.0,157.4509,157.4509,156.9611,157.3123,8068.0
2015-08-12 12:10:00,170.28,170.97,170.28,170.89,2800.0,157.3677,158.0054,157.3677,157.9315,2800.0
2015-08-12 12:20:00,171.11,171.4,170.87,171.24,7700.0,158.1348,158.4028,157.913,158.2549,7700.0
2015-08-12 12:30:00,171.25,171.91,171.25,171.58,17379.0,158.2642,158.8741,158.2642,158.5692,17379.0
2015-08-12 12:40:00,171.58,171.7,171.35,171.52,14855.0,158.5692,158.6801,158.3566,158.5137,14855.0
2015-08-12 12:50:00,171.52,171.8,171.46,171.53,15130.0,158.5137,158.7725,158.4583,158.5229,15130.0
2015-08-12 13:00:00,171.58,171.74,171.31,171.47,21616.0,158.5692,158.717,158.3196,158.4675,21616.0
2015-08-12 13:10:00,171.36,171.57,171.29,171.51,10308.0,158.3658,158.5599,158.3011,158.5045,10308.0
2015-08-12 13:20:00,171.56,171.62,171.37,171.54,13445.0,158.5507,158.6061,158.3751,158.5322,13445.0
2015-08-12 13:30:00,171.44,171.53,171.29,171.47,7044.0,158.4398,158.5229,158.3011,158.4675,7044.0
2015-08-12 13:40:00,171.61,172.01,171.4,171.75,24152.0,158.5969,158.9666,158.4028,158.7263,24152.0
2015-08-12 13:50:00,171.84,172.06,171.68,171.76,16485.0,158.8094,159.0128,158.6616,158.7355,16485.0
2015-08-12 14:00:00,171.84,171.98,171.68,171.76,11504.0,158.8094,158.9388,158.6616,158.7355,11504.0
2015-08-12 14:10:00,171.77,171.95,171.7,171.84,8800.0,158.7448,158.9111,158.6801,158.8094,8800.0
2015-08-12 14:20:00,171.84,171.94,171.5,171.62,8301.0,158.8094,158.9019,158.4952,158.6061,8301.0
2015-08-12 14:30:00,171.75,171.9,171.61,171.75,15220.0,158.7263,158.8649,158.5969,158.7263,15220.0
2015-08-12 14:40:00,171.83,172.23,171.75,172.05,13350.0,158.8002,159.1699,158.7263,159.0035,13350.0
2015-08-12 14:50:00,172.1,172.12,171.96,172.03,42970.0,159.0497,159.0682,158.9203,158.985,42970.0
2015-08-12 15:00:00,172.13,172.5,172.03,172.24,18279.0,159.0775,159.4194,158.985,159.1791,18279.0
2015-08-12 15:10:00,172.22,172.43,172.17,172.21,44789.0,159.1606,159.3547,159.1144,159.1514,44789.0
2015-08-12 15:20:00,172.25,172.76,172.2,172.49,52463.0,159.1884,159.6597,159.1421,159.4102,52463.0
2015-08-12 15:30:00,172.51,172.6,172.4,172.46,30622.0,159.4286,159.5118,159.327,159.3824,30622.0
2015-08-12 15:40:00,172.5,172.56,172.33,172.47,23516.0,159.4194,159.4748,159.2623,159.3917,23516.0
2015-08-12 15:50:00,172.5,172.59,172.35,172.55,38424.0,159.4194,159.5026,159.2808,159.4656,38424.0
2015-08-13 09:30:00,172.51,172.84,170.89,171.34,11989.0,159.4286,159.7336,157.9315,158.3474,11989.0
2015-08-13 09:40:00,171.25,171.46,170.51,171.15,4966.0,158.2642,158.4583,157.5803,158.1718,4966.0
2015-08-13 09:50:00,170.97,171.24,170.41,170.47,9758.0,158.0054,158.2549,157.4879,157.5433,9758.0
2015-08-13 10:00:00,170.89,172.13,170.68,172.11,5598.0,157.9315,159.0775,157.7374,159.059,5598.0
2015-08-13 10:10:00,172.11,172.34,171.9,172.11,3570.0,159.059,159.2715,158.8649,159.059,3570.0
2015-08-13 10:20:00,172.1,172.9,172.09,172.53,11549.0,159.0497,159.7891,159.0405,159.4471,11549.0
2015-08-13 10:30:00,172.52,172.93,172.39,172.79,2653.0,159.4379,159.8168,159.3177,159.6874,2653.0
2015-08-13 10:40:00,172.92,172.93,172.44,172.6,2203.0,159.8075,159.8168,159.3639,159.5118,2203.0
2015-08-13 10:50:00,172.55,172.84,172.27,172.35,3850.0,159.4656,159.7336,159.2068,159.2808,3850.0
2015-08-13 11:00:00,172.61,172.8,172.39,172.53,4505.0,159.5211,159.6966,159.3177,159.4471,4505.0
2015-08-13 11:10:00,172.53,173.42,172.51,172.88,20716.0,159.4471,160.2696,159.4286,159.7706,20716.0
2015-08-13 11:20:00,172.71,172.71,172.14,172.14,8548.0,159.6135,159.6135,159.0867,159.0867,8548.0
2015-08-13 11:30:00,172.08,172.22,171.73,171.9,5886.0,159.0312,159.1606,158.7078,158.8649,5886.0
2015-08-13 11:40:00,171.89,172.55,171.89,172.55,2974.0,158.8557,159.4656,158.8557,159.4656,2974.0
2015-08-13 11:50:00,172.57,172.7,172.43,172.66,9366.0,159.4841,159.6042,159.3547,159.5673,9366.0
2015-08-13 12:00:00,172.63,172.85,172.49,172.59,8218.0,159.5395,159.7429,159.4102,159.5026,8218.0
2015-08-13 12:10:00,172.59,172.81,172.51,172.7,2500.0,159.5026,159.7059,159.4286,159.6042,2500.0
2015-08-13 12:20:00,172.55,172.84,172.51,172.75,8251.0,159.4656,159.7336,159.4286,159.6504,8251.0
2015-08-13 12:30:00,172.75,172.86,172.47,172.68,9169.0,159.6504,159.7521,159.3917,159.5857,9169.0
2015-08-13 12:40:00,172.57,172.86,172.22,172.77,4178.0,159.4841,159.7521,159.1606,159.6689,4178.0
2015-08-13 12:50:00,172.75,172.9,172.65,172.65,5266.0,159.6504,159.7891,159.558,159.558,5266.0
2015-08-13 13:00:00,172.63,172.81,172.62,172.74,8960.0,159.5395,159.7059,159.5303,159.6412,8960.0
2015-08-13 13:10:00,172.65,172.81,172.58,172.58,2443.0,159.558,159.7059,159.4933,159.4933,2443.0
2015-08-13 13:20:00,172.73,172.89,172.64,172.69,17063.0,159.632,159.7798,159.5488,159.595,17063.0
2015-08-13 13:30:00,172.69,172.87,172.68,172.75,13177.0,159.595,159.7613,159.5857,159.6504,13177.0
2015-08-13 13:40:00,172.75,172.8,172.64,172.75,11066.0,159.6504,159.6966,159.5488,159.6504,11066.0
2015-08-13 13:50:00,172.67,172.92,172.61,172.87,9960.0,159.5765,159.8075,159.5211,159.7613,9960.0
2015-08-13 14:00:00,172.87,173.09,172.8,172.97,11798.0,159.7613,159.9647,159.6966,159.8538,11798.0
2015-08-13 14:10:00,172.97,173.08,172.84,173.0,11032.0,159.8538,159.9554,159.7336,159.8815,11032.0
2015-08-13 14:20:00,172.98,173.05,172.95,173.02,6225.0,159.863,159.9277,159.8353,159.9,6225.0
2015-08-13 14:30:00,172.99,173.03,172.85,172.94,22535.0,159.8722,159.9092,159.7429,159.826,22535.0
2015-08-13 14:40:00,172.93,173.0,172.63,172.99,5132.0,159.8168,159.8815,159.5395,159.8722,5132.0
2015-08-13 14:50:00,172.99,173.03,172.9,172.9,11162.0,159.8722,159.9092,159.7891,159.7891,11162.0
2015-08-13 15:00:00,172.99,173.0,172.47,172.47,9031.0,159.8722,159.8815,159.3917,159.3917,9031.0
2015-08-13 15:10:00,172.46,172.67,172.44,172.65,10747.0,159.3824,159.5765,159.3639,159.558,10747.0
2015-08-13 15:20:00,172.65,172.73,172.33,172.46,8100.0,159.558,159.632,159.2623,159.3824,8100.0
2015-08-13 15:30:00,172.34,172.4,171.92,171.99,15013.0,159.2715,159.327,158.8834,158.9481,15013.0
2015-08-13 15:40:00,172.06,172.15,171.78,172.12,17180.0,159.0128,159.0959,158.754,159.0682,17180.0
2015-08-13 15:50:00,172.13,172.28,171.97,172.1,24850.0,159.0775,159.2161,158.9296,159.0497,24850.0
2015-08-14 09:30:00,172.0,172.85,171.35,172.85,13572.0,158.9573,159.7429,158.3566,159.7429,13572.0
2015-08-14 09:40:00,172.61,172.74,171.63,171.97,10260.0,159.5211,159.6412,158.6154,158.9296,10260.0
2015-08-14 09:50:00,172.3,173.31,172.3,172.91,7539.0,159.2346,160.168,159.2346,159.7983,7539.0
2015-08-14 10:00:00,172.83,172.99,172.5,172.61,7708.0,159.7244,159.8722,159.4194,159.5211,7708.0
2015-08-14 10:10:00,172.74,173.19,172.74,172.97,4595.0,159.6412,160.0571,159.6412,159.8538,4595.0
2015-08-14 10:20:00,172.98,173.11,172.89,173.11,1100.0,159.863,159.9831,159.7798,159.9831,1100.0
2015-08-14 10:30:00,173.18,173.18,172.84,172.97,23942.0,160.0478,160.0478,159.7336,159.8538,23942.0
2015-08-14 10:40:00,172.93,172.95,172.68,172.89,3600.0,159.8168,159.8353,159.5857,159.7798,3600.0
2015-08-14 10:50:00,172.84,172.84,172.53,172.67,2570.0,159.7336,159.7336,159.4471,159.5765,2570.0
2015-08-14 11:00:00,172.92,173.0,172.4,172.4,3900.0,159.8075,159.8815,159.327,159.327,3900.0
2015-08-14 11:10:00,172.48,172.82,172.38,172.82,1570.0,159.4009,159.7151,159.3085,159.7151,1570.0
2015-08-14 11:20:00,172.96,172.97,172.7,172.95,3815.0,159.8445,159.8538,159.6042,159.8353,3815.0
2015-08-14 11:30:00,172.73,173.05,172.72,172.96,3804.0,159.632,159.9277,159.6227,159.8445,3804.0
2015-08-14 11:40:00,172.99,173.39,172.96,173.25,67915.0,159.8722,160.2419,159.8445,160.1125,67915.0
2015-08-14 11:50:00,173.28,173.35,173.07,173.18,22045.0,160.1402,160.2049,159.9462,160.0478,22045.0
2015-08-14 12:00:00,173.22,173.29,173.19,173.21,20966.0,160.0848,160.1495,160.0571,160.0756,20966.0
2015-08-14 12:10:00,173.15,173.2,173.07,173.19,5054.0,160.0201,160.0663,159.9462,160.0571,5054.0
2015-08-14 12:20:00,173.18,173.19,173.05,173.12,2400.0,160.0478,160.0571,159.9277,159.9924,2400.0
2015-08-14 12:30:00,173.19,173.24,173.1,173.24,3504.0,160.0571,160.1033,159.9739,160.1033,3504.0
2015-08-14 12:40:00,173.25,173.25,173.05,173.06,5301.0,160.1125,160.1125,159.9277,159.9369,5301.0
2015-08-14 12:50:00,173.09,173.33,173.09,173.23,7220.0,159.9647,160.1865,159.9647,160.094,7220.0
2015-08-14 13:00:00,173.21,173.29,173.16,173.22,19327.0,160.0756,160.1495,160.0293,160.0848,19327.0
2015-08-14 13:10:00,173.21,174.0,173.15,173.92,26838.0,160.0756,160.8057,160.0201,160.7317,26838.0
2015-08-14 13:20:00,173.95,173.95,173.44,173.61,3000.0,160.7594,160.7594,160.2881,160.4452,3000.0
2015-08-14 13:30:00,173.64,173.91,173.64,173.76,7485.0,160.4729,160.7225,160.4729,160.5838,7485.0
2015-08-14 13:40:00,173.86,173.89,173.27,173.33,2900.0,160.6763,160.704,160.131,160.1865,2900.0
2015-08-14 13:50:00,173.47,173.66,173.36,173.58,2541.0,160.3158,160.4914,160.2142,160.4175,2541.0
2015-08-14 14:00:00,173.69,173.78,173.52,173.78,4087.0,160.5192,160.6023,160.362,160.6023,4087.0
2015-08-14 14:10:00,173.67,174.0,173.44,174.0,13633.0,160.5007,160.8057,160.2881,160.8057,13633.0
2015-08-14 14:20:00,173.94,174.08,173.89,173.97,56366.0,160.7502,160.8796,160.704,160.7779,56366.0
2015-08-14 14:30:00,173.95,174.32,173.95,174.2,31843.0,160.7594,161.1014,160.7594,160.9905,31843.0
2015-08-14 14:40:00,174.24,174.62,174.17,174.51,35834.0,161.0275,161.3786,160.9628,161.277,35834.0
2015-08-14 14:50:00,174.51,175.08,174.42,174.99,32455.0,161.277,161.8038,161.1938,161.7206,32455.0
2015-08-14 15:00:00,174.98,175.07,174.78,174.8,14100.0,161.7113,161.7945,161.5265,161.545,14100.0
2015-08-14 15:10:00,174.84,174.9,174.71,174.83,5116.0,161.582,161.6374,161.4618,161.5727,5116.0
2015-08-14 15:20:00,174.8,174.86,174.4,174.49,11137.0,161.545,161.6004,161.1753,161.2585,11137.0
2015-08-14 15:30:00,174.51,174.59,174.2,174.49,11471.0,161.277,161.3509,160.9905,161.2585,11471.0
2015-08-14 15:40:00,174.39,174.89,174.27,174.81,9537.0,161.1661,161.6282,161.0552,161.5542,9537.0
2015-08-14 15:50:00,174.81,175.24,174.74,175.07,66718.0,161.5542,161.9516,161.4895,161.7945,66718.0
2015-08-17 09:30:00,175.53,176.04,173.79,175.5,25356.0,162.2196,162.691,160.6116,162.1919,25356.0
2015-08-17 09:40:00,175.04,175.04,173.22,173.54,16009.0,161.7668,161.7668,160.0848,160.3805,16009.0
2015-08-17 09:50:00,173.62,173.97,173.46,173.46,4850.0,160.4545,160.7779,160.3066,160.3066,4850.0
2015-08-17 10:00:00,173.46,174.12,173.11,174.12,7500.0,160.3066,160.9166,159.9831,160.9166,7500.0
2015-08-17 10:10:00,174.12,175.23,173.93,175.23,8200.0,160.9166,161.9424,160.741,161.9424,8200.0
2015-08-17 10:20:00,175.29,175.29,174.52,174.84,9264.0,161.9978,161.9978,161.2862,161.582,9264.0
2015-08-17 10:30:00,174.84,175.15,174.39,174.53,5900.0,161.582,161.8684,161.1661,161.2955,5900.0
2015-08-17 10:40:00,174.76,174.86,174.29,174.29,7017.0,161.508,161.6004,161.0737,161.0737,7017.0
2015-08-17 10:50:00,174.64,175.0,174.37,174.94,7788.0,161.3971,161.7298,161.1476,161.6744,7788.0
2015-08-17 11:00:00,175.0,175.25,174.82,175.01,6789.0,161.7298,161.9609,161.5635,161.7391,6789.0
2015-08-17 11:10:00,175.0,175.13,174.65,174.65,3519.0,161.7298,161.85,161.4064,161.4064,3519.0
2015-08-17 11:20:00,174.88,174.9,174.56,174.69,5543.0,161.6189,161.6374,161.3232,161.4433,5543.0
2015-08-17 11:30:00,174.53,174.92,174.45,174.6,3100.0,161.2955,161.6559,161.2215,161.3602,3100.0
2015-08-17 11:40:00,174.82,174.82,174.36,174.57,3530.0,161.5635,161.5635,161.1384,161.3324,3530.0
2015-08-17 11:50:00,174.69,174.69,174.11,174.32,7482.0,161.4433,161.4433,160.9073,161.1014,7482.0
2015-08-17 12:00:00,174.42,174.62,174.19,174.5,5467.0,161.1938,161.3786,160.9812,161.2677,5467.0
2015-08-17 12:10:00,174.49,174.51,174.09,174.21,8941.0,161.2585,161.277,160.8888,160.9997,8941.0
2015-08-17 12:20:00,174.2,174.72,174.2,174.39,10825.0,160.9905,161.4711,160.9905,161.1661,10825.0
2015-08-17 12:30:00,174.4,174.95,174.3,174.79,62676.0,161.1753,161.6836,161.0829,161.5357,62676.0
2015-08-17 12:40:00,174.86,175.81,174.72,175.21,57735.0,161.6004,162.4784,161.4711,161.9239,57735.0
2015-08-17 12:50:00,175.25,175.47,175.22,175.25,3400.0,161.9609,162.1642,161.9331,161.9609,3400.0
2015-08-17 13:00:00,175.38,175.48,174.85,174.88,2600.0,162.081,162.1734,161.5912,161.6189,2600.0
2015-08-17 13:10:00,174.87,175.14,174.76,174.76,3651.0,161.6097,161.8592,161.508,161.508,3651.0
2015-08-17 13:20:00,174.73,175.39,174.57,175.27,7760.0,161.4803,162.0902,161.3324,161.9793,7760.0
2015-08-17 13:30:00,175.48,175.5,175.03,175.42,5828.0,162.1734,162.1919,161.7575,162.118,5828.0
2015-08-17 13:40:00,175.44,175.58,175.22,175.4,3900.0,162.1365,162.2658,161.9331,162.0995,3900.0
2015-08-17 13:50:00,175.41,175.6,175.38,175.6,1800.0,162.1087,162.2843,162.081,162.2843,1800.0
2015-08-17 14:00:00,175.55,175.6,175.05,175.41,27766.0,162.2381,162.2843,161.776,162.1087,27766.0
2015-08-17 14:10:00,175.46,175.73,175.45,175.5,5700.0,162.1549,162.4045,162.1457,162.1919,5700.0
2015-08-17 14:20:00,175.57,175.77,175.45,175.58,3234.0,162.2566,162.4414,162.1457,162.2658,3234.0
2015-08-17 14:30:00,175.58,175.6,175.49,175.58,1900.0,162.2658,162.2843,162.1827,162.2658,1900.0
2015-08-17 14:40:00,175.6,175.6,174.74,175.05,5100.0,162.2843,162.2843,161.4895,161.776,5100.0
2015-08-17 14:50:00,174.95,175.07,174.83,174.83,5869.0,161.6836,161.7945,161.5727,161.5727,5869.0
2015-08-17 15:00:00,174.86,175.07,174.78,174.87,7972.0,161.6004,161.7945,161.5265,161.6097,7972.0
2015-08-17 15:10:00,174.95,174.96,174.77,174.96,4500.0,161.6836,161.6929,161.5173,161.6929,4500.0
2015-08-17 15:20:00,174.95,174.95,174.65,174.68,9879.0,161.6836,161.6836,161.4064,161.4341,9879.0
2015-08-17 15:30:00,174.75,174.91,174.7,174.8,7136.0,161.4988,161.6466,161.4526,161.545,7136.0
2015-08-17 15:40:00,174.78,175.17,174.78,174.94,13828.0,161.5265,161.8869,161.5265,161.6744,13828.0
2015-08-17 15:50:00,175.09,175.2,174.91,175.12,19891.0,161.813,161.9147,161.6466,161.8407,19891.0
2015-08-18 09:30:00,174.95,175.87,174.29,174.65,8734.0,161.6836,162.5338,161.0737,161.4064,8734.0
2015-08-18 09:40:00,174.32,174.87,173.91,174.2,7073.0,161.1014,161.6097,160.7225,160.9905,7073.0
2015-08-18 09:50:00,174.54,175.62,174.54,175.62,4600.0,161.3047,162.3028,161.3047,162.3028,4600.0
2015-08-18 10:00:00,175.67,175.67,175.14,175.6,3580.0,162.349,162.349,161.8592,162.2843,3580.0
2015-08-18 10:10:00,175.6,175.92,175.6,175.84,2200.0,162.2843,162.5801,162.2843,162.5061,2200.0
2015-08-18 10:20:00,175.94,176.43,175.82,176.24,5698.0,162.5985,163.0514,162.4876,162.8758,5698.0
2015-08-18 10:30:00,176.11,177.09,176.01,176.8,21038.0,162.7556,163.6613,162.6632,163.3933,21038.0
2015-08-18 10:40:00,176.87,177.27,176.84,177.08,7855.0,163.458,163.8277,163.4303,163.6521,7855.0
2015-08-18 10:50:00,177.01,177.58,177.01,177.57,5750.0,163.5874,164.1142,163.5874,164.1049,5750.0
2015-08-18 11:00:00,177.33,177.59,176.84,177.08,11250.0,163.8831,164.1234,163.4303,163.6521,11250.0
2015-08-18 11:10:00,177.01,177.17,176.77,176.92,3460.0,163.5874,163.7353,163.3656,163.5042,3460.0
2015-08-18 11:20:00,176.84,176.87,176.43,176.43,2402.0,163.4303,163.458,163.0514,163.0514,2402.0
2015-08-18 11:30:00,176.17,176.42,176.1,176.38,2564.0,162.8111,163.0421,162.7464,163.0052,2564.0
2015-08-18 11:40:00,176.43,176.53,176.28,176.43,810.0,163.0514,163.1438,162.9128,163.0514,810.0
2015-08-18 11:50:00,176.69,176.71,176.38,176.59,4405.0,163.2917,163.3102,163.0052,163.1993,4405.0
2015-08-18 12:00:00,176.43,176.65,176.25,176.25,2010.0,163.0514,163.2547,162.885,162.885,2010.0
2015-08-18 12:10:00,176.43,176.43,176.16,176.16,2900.0,163.0514,163.0514,162.8019,162.8019,2900.0
2015-08-18 12:20:00,176.16,176.19,175.93,176.19,1400.0,162.8019,162.8296,162.5893,162.8296,1400.0
2015-08-18 12:30:00,176.3,176.33,176.03,176.07,1500.0,162.9312,162.959,162.6817,162.7187,1500.0
2015-08-18 12:40:00,176.2,176.31,175.94,175.96,2083.0,162.8388,162.9405,162.5985,162.617,2083.0
2015-08-18 12:50:00,176.07,176.33,176.06,176.06,2000.0,162.7187,162.959,162.7094,162.7094,2000.0
2015-08-18 13:00:00,176.05,176.05,175.52,175.74,2778.0,162.7002,162.7002,162.2104,162.4137,2778.0
2015-08-18 13:10:00,175.74,176.04,175.74,176.03,5001.0,162.4137,162.691,162.4137,162.6817,5001.0
2015-08-18 13:20:00,176.04,176.49,175.8,176.49,7577.0,162.691,163.1068,162.4692,163.1068,7577.0
2015-08-18 13:30:00,176.31,176.75,176.3,176.74,4315.0,162.9405,163.3471,162.9312,163.3379,4315.0
2015-08-18 13:40:00,176.62,176.78,176.27,176.33,8354.0,163.227,163.3748,162.9035,162.959,8354.0
2015-08-18 13:50:00,176.11,176.62,176.11,176.34,11337.0,162.7556,163.227,162.7556,162.9682,11337.0
2015-08-18 14:00:00,176.3,176.3,176.07,176.21,6364.0,162.9312,162.9312,162.7187,162.8481,6364.0
2015-08-18 14:10:00,176.21,176.51,176.08,176.51,15109.0,162.8481,163.1253,162.7279,163.1253,15109.0
2015-08-18 14:20:00,176.5,176.54,176.38,176.43,15991.0,163.1161,163.153,163.0052,163.0514,15991.0
2015-08-18 14:30:00,176.48,176.72,176.48,176.54,7790.0,163.0976,163.3194,163.0976,163.153,7790.0
2015-08-18 14:40:00,176.52,176.69,176.3,176.3,22880.0,163.1346,163.2917,162.9312,162.9312,22880.0
2015-08-18 14:50:00,176.33,176.35,176.0,176.0,17669.0,162.959,162.9775,162.654,162.654,17669.0
2015-08-18 15:00:00,176.0,176.13,175.91,176.0,25580.0,162.654,162.7741,162.5708,162.654,25580.0
2015-08-18 15:10:00,175.95,176.35,175.93,176.17,10140.0,162.6078,162.9775,162.5893,162.8111,10140.0
2015-08-18 15:20:00,176.2,176.21,175.87,175.91,18040.0,162.8388,162.8481,162.5338,162.5708,18040.0
2015-08-18 15:30:00,175.93,175.96,175.73,175.8,19917.0,162.5893,162.617,162.4045,162.4692,19917.0
2015-08-18 15:40:00,175.69,175.71,175.36,175.67,21248.0,162.3675,162.386,162.0625,162.349,21248.0
2015-08-18 15:50:00,175.66,175.82,175.47,175.63,24800.0,162.3398,162.4876,162.1642,162.312,24800.0
2015-08-19 09:30:00,174.9,175.09,174.0,174.95,4141.0,161.6374,161.813,160.8057,161.6836,4141.0
2015-08-19 09:40:00,174.47,174.47,172.96,172.99,4608.0,161.24,161.24,159.8445,159.8722,4608.0
2015-08-19 09:50:00,172.66,173.49,172.51,172.65,5356.0,159.5673,160.3343,159.4286,159.558,5356.0
2015-08-19 10:00:00,172.63,173.98,172.59,173.86,8907.0,159.5395,160.7872,159.5026,160.6763,8907.0
2015-08-19 10:10:00,173.86,174.1,173.85,174.09,2610.0,160.6763,160.8981,160.667,160.8888,2610.0
2015-08-19 10:20:00,174.21,174.98,174.17,174.45,5700.0,160.9997,161.7113,160.9628,161.2215,5700.0
2015-08-19 10:30:00,174.66,174.66,173.68,174.08,4477.0,161.4156,161.4156,160.5099,160.8796,4477.0
2015-08-19 10:40:00,173.61,173.61,172.98,172.98,3600.0,160.4452,160.4452,159.863,159.863,3600.0
2015-08-19 10:50:00,172.98,173.38,172.25,172.56,10975.0,159.863,160.2327,159.1884,159.4748,10975.0
2015-08-19 11:00:00,172.56,172.99,172.41,172.86,6230.0,159.4748,159.8722,159.3362,159.7521,6230.0
2015-08-19 11:10:00,172.66,172.66,172.07,172.29,5881.0,159.5673,159.5673,159.022,159.2253,5881.0
2015-08-19 11:20:00,172.25,172.47,172.08,172.37,6900.0,159.1884,159.3917,159.0312,159.2993,6900.0
2015-08-19 11:30:00,172.15,172.87,172.06,172.87,8870.0,159.0959,159.7613,159.0128,159.7613,8870.0
2015-08-19 11:40:00,172.87,172.89,171.74,171.74,9879.0,159.7613,159.7798,158.717,158.717,9879.0
2015-08-19 11:50:00,171.75,172.41,171.52,172.07,25136.0,158.7263,159.3362,158.5137,159.022,25136.0
2015-08-19 12:00:00,172.05,172.05,171.4,171.4,5214.0,159.0035,159.0035,158.4028,158.4028,5214.0
2015-08-19 12:10:00,171.4,171.54,171.01,171.01,7689.0,158.4028,158.5322,158.0424,158.0424,7689.0
2015-08-19 12:20:00,170.97,170.97,170.13,170.53,9197.0,158.0054,158.0054,157.2291,157.5988,9197.0
2015-08-19 12:30:00,170.51,171.02,170.51,170.84,22948.0,157.5803,158.0516,157.5803,157.8853,22948.0
2015-08-19 12:40:00,170.9,171.0,170.77,170.99,14592.0,157.9407,158.0331,157.8206,158.0239,14592.0
2015-08-19 12:50:00,170.99,171.02,170.71,170.9,10750.0,158.0239,158.0516,157.7651,157.9407,10750.0
2015-08-19 13:00:00,170.88,171.35,170.83,171.34,23861.0,157.9222,158.3566,157.876,158.3474,23861.0
2015-08-19 13:10:00,171.34,171.35,170.73,170.9,16238.0,158.3474,158.3566,157.7836,157.9407,16238.0
2015-08-19 13:20:00,170.99,171.0,170.36,170.36,20402.0,158.0239,158.0331,157.4417,157.4417,20402.0
2015-08-19 13:30:00,170.37,170.48,170.06,170.13,7548.0,157.4509,157.5526,157.1644,157.2291,7548.0
2015-08-19 13:40:00,170.21,170.41,169.78,170.15,27436.0,157.303,157.4879,156.9057,157.2476,27436.0
2015-08-19 13:50:00,170.0,170.84,169.84,170.63,22919.0,157.109,157.8853,156.9611,157.6912,22919.0
2015-08-19 14:00:00,170.63,170.93,170.18,170.77,29507.0,157.6912,157.9684,157.2753,157.8206,29507.0
2015-08-19 14:10:00,170.96,171.82,170.75,171.67,17889.0,157.9962,158.791,157.8021,158.6523,17889.0
2015-08-19 14:20:00,171.67,171.83,171.04,171.04,7100.0,158.6523,158.8002,158.0701,158.0701,7100.0
2015-08-19 14:30:00,171.07,171.42,171.06,171.12,4273.0,158.0978,158.4213,158.0886,158.144,4273.0
2015-08-19 14:40:00,171.38,171.7,170.89,171.12,8694.0,158.3843,158.6801,157.9315,158.144,8694.0
2015-08-19 14:50:00,171.11,171.11,170.1,170.37,6103.0,158.1348,158.1348,157.2014,157.4509,6103.0
2015-08-19 15:00:00,170.39,170.96,170.18,170.89,11796.0,157.4694,157.9962,157.2753,157.9315,11796.0
2015-08-19 15:10:00,170.94,171.4,170.94,171.0,14500.0,157.9777,158.4028,157.9777,158.0331,14500.0
2015-08-19 15:20:00,170.98,171.75,170.86,171.41,9974.0,158.0147,158.7263,157.9038,158.412,9974.0
2015-08-19 15:30:00,171.54,171.56,170.89,170.9,28075.0,158.5322,158.5507,157.9315,157.9407,28075.0
2015-08-19 15:40:00,170.89,171.69,170.88,171.53,20531.0,157.9315,158.6708,157.9222,158.5229,20531.0
2015-08-19 15:50:00,171.52,171.52,170.75,170.85,44246.0,158.5137,158.5137,157.8021,157.8945,44246.0
2015-08-20 09:30:00,170.0,170.0,168.33,169.06,8504.0,157.109,157.109,155.5656,156.2402,8504.0
2015-08-20 09:40:00,169.9,170.86,169.7,170.05,5900.0,157.0166,157.9038,156.8317,157.1552,5900.0
2015-08-20 09:50:00,169.89,170.22,168.67,169.18,9841.0,157.0073,157.3123,155.8798,156.3511,9841.0
2015-08-20 10:00:00,168.92,169.15,168.45,168.45,11215.0,156.1109,156.3234,155.6765,155.6765,11215.0
2015-08-20 10:10:00,168.32,168.8,168.21,168.21,6382.0,155.5564,156.0,155.4547,155.4547,6382.0
2015-08-20 10:20:00,168.15,168.15,167.41,167.9,14214.0,155.3993,155.3993,154.7154,155.1682,14214.0
2015-08-20 10:30:00,168.2,168.43,167.61,168.43,6897.0,155.4455,155.658,154.9002,155.658,6897.0
2015-08-20 10:40:00,168.31,168.99,168.27,168.91,24003.0,155.5471,156.1756,155.5102,156.1016,24003.0
2015-08-20 10:50:00,168.87,169.03,168.66,168.66,12617.0,156.0647,156.2125,155.8706,155.8706,12617.0
2015-08-20 11:00:00,168.64,168.64,168.0,168.05,9676.0,155.8521,155.8521,155.2606,155.3068,9676.0
2015-08-20 11:10:00,168.05,168.26,167.78,167.88,8443.0,155.3068,155.5009,155.0573,155.1497,8443.0
2015-08-20 11:20:00,167.95,168.52,167.9,168.3,17350.0,155.2144,155.7412,155.1682,155.5379,17350.0
2015-08-20 11:30:00,168.13,168.16,167.78,168.02,10668.0,155.3808,155.4085,155.0573,155.2791,10668.0
2015-08-20 11:40:00,167.97,168.07,167.64,168.03,9825.0,155.2329,155.3253,154.9279,155.2884,9825.0
2015-08-20 11:50:00,168.05,168.23,167.61,168.23,4970.0,155.3068,155.4732,154.9002,155.4732,4970.0
2015-08-20 12:00:00,168.23,168.23,167.79,168.04,5098.0,155.4732,155.4732,155.0666,155.2976,5098.0
2015-08-20 12:10:00,168.06,168.06,167.55,167.88,3344.0,155.3161,155.3161,154.8448,155.1497,3344.0
2015-08-20 12:20:00,168.03,168.03,167.71,167.89,3419.0,155.2884,155.2884,154.9926,155.159,3419.0
2015-08-20 12:30:00,167.69,168.0,167.57,167.68,3366.0,154.9741,155.2606,154.8632,154.9649,3366.0
2015-08-20 12:40:00,167.68,167.7,167.17,167.47,10832.0,154.9649,154.9834,154.4936,154.7708,10832.0
2015-08-20 12:50:00,167.38,167.38,166.63,167.0,9561.0,154.6876,154.6876,153.9945,154.3365,9561.0
2015-08-20 13:00:00,166.91,167.3,166.72,167.3,7297.0,154.2533,154.6137,154.0777,154.6137,7297.0
2015-08-20 13:10:00,167.14,167.7,167.0,167.7,4800.0,154.4658,154.9834,154.3365,154.9834,4800.0
2015-08-20 13:20:00,167.54,167.86,167.26,167.6,9037.0,154.8355,155.1312,154.5767,154.891,9037.0
2015-08-20 13:30:00,167.66,167.66,166.85,167.01,4819.0,154.9464,154.9464,154.1978,154.3457,4819.0
2015-08-20 13:40:00,167.01,167.27,166.99,167.27,3934.0,154.3457,154.586,154.3272,154.586,3934.0
2015-08-20 13:50:00,167.43,167.68,167.32,167.68,4238.0,154.7339,154.9649,154.6322,154.9649,4238.0
2015-08-20 14:00:00,167.58,167.69,167.3,167.33,2700.0,154.8725,154.9741,154.6137,154.6414,2700.0
2015-08-20 14:10:00,167.46,167.63,167.07,167.32,6059.0,154.7616,154.9187,154.4011,154.6322,6059.0
2015-08-20 14:20:00,167.53,167.63,167.0,167.01,8001.0,154.8263,154.9187,154.3365,154.3457,8001.0
2015-08-20 14:30:00,166.95,167.12,166.58,166.65,7740.0,154.2902,154.4474,153.9483,154.013,7740.0
2015-08-20 14:40:00,166.72,166.72,166.11,166.17,7380.0,154.0777,154.0777,153.5139,153.5694,7380.0
2015-08-20 14:50:00,166.19,166.74,166.12,166.57,10028.0,153.5879,154.0962,153.5232,153.9391,10028.0
2015-08-20 15:00:00,166.53,167.01,166.53,167.01,4337.0,153.9021,154.3457,153.9021,154.3457,4337.0
2015-08-20 15:10:00,167.09,167.24,166.55,166.67,7992.0,154.4196,154.5583,153.9206,154.0315,7992.0
2015-08-20 15:20:00,166.83,167.51,166.82,167.51,7805.0,154.1793,154.8078,154.1701,154.8078,7805.0
2015-08-20 15:30:00,167.42,168.08,167.42,167.57,15850.0,154.7246,155.3346,154.7246,154.8632,15850.0
2015-08-20 15:40:00,167.53,167.79,167.34,167.36,21622.0,154.8263,155.0666,154.6507,154.6692,21622.0
2015-08-20 15:50:00,167.25,167.4,166.89,167.07,43967.0,154.5675,154.7061,154.2348,154.4011,43967.0
2015-08-21 09:30:00,165.28,166.52,163.61,163.92,54674.0,152.7469,153.8929,151.2035,151.49,54674.0
2015-08-21 09:40:00,164.03,164.05,163.03,163.09,25957.0,151.5917,151.6102,150.6675,150.723,25957.0
2015-08-21 09:50:00,163.14,164.08,162.98,163.77,23509.0,150.7692,151.6379,150.6213,151.3514,23509.0
2015-08-21 10:00:00,163.78,164.75,163.64,164.0,25230.0,151.3606,152.2571,151.2312,151.5639,25230.0
2015-08-21 10:10:00,163.97,164.07,163.41,163.68,8849.0,151.5362,151.6286,151.0187,151.2682,8849.0
2015-08-21 10:20:00,163.66,163.93,163.49,163.6,13072.0,151.2497,151.4993,151.0926,151.1943,13072.0
2015-08-21 10:30:00,163.56,163.63,162.26,162.51,14209.0,151.1573,151.222,149.9559,150.1869,14209.0
2015-08-21 10:40:00,162.5,162.89,162.37,162.42,4600.0,150.1777,150.5381,150.0575,150.1038,4600.0
2015-08-21 10:50:00,162.42,162.59,162.11,162.24,6565.0,150.1038,150.2609,149.8173,149.9374,6565.0
2015-08-21 11:00:00,162.11,162.32,161.32,161.32,15506.0,149.8173,150.0113,149.0872,149.0872,15506.0
2015-08-21 11:10:00,161.31,161.44,160.4,161.38,11055.0,149.0779,149.1981,148.2369,149.1426,11055.0
2015-08-21 11:20:00,161.39,161.53,160.62,161.15,18678.0,149.1519,149.2812,148.4403,148.9301,18678.0
2015-08-21 11:30:00,161.12,161.41,160.29,160.3,25834.0,148.9023,149.1703,148.1353,148.1445,25834.0
2015-08-21 11:40:00,160.27,160.48,159.97,160.2,25003.0,148.1168,148.3109,147.8395,148.0521,25003.0
2015-08-21 11:50:00,160.21,160.91,159.85,160.77,43072.0,148.0613,148.7083,147.7286,148.5789,43072.0
2015-08-21 12:00:00,160.9,162.09,160.67,162.09,13722.0,148.699,149.7988,148.4865,149.7988,13722.0
2015-08-21 12:10:00,162.13,162.34,161.33,161.42,18002.0,149.8357,150.0298,149.0964,149.1796,18002.0
2015-08-21 12:20:00,161.61,161.9,161.14,161.51,17490.0,149.3552,149.6232,148.9208,149.2628,17490.0
2015-08-21 12:30:00,161.51,161.78,161.28,161.31,8366.0,149.2628,149.5123,149.0502,149.0779,8366.0
2015-08-21 12:40:00,161.31,161.39,160.97,161.34,10656.0,149.0779,149.1519,148.7637,149.1057,10656.0
2015-08-21 12:50:00,161.33,161.48,160.84,160.92,12907.0,149.0964,149.235,148.6436,148.7175,12907.0
2015-08-21 13:00:00,160.86,161.18,160.22,160.26,13964.0,148.6621,148.9578,148.0706,148.1075,13964.0
2015-08-21 13:10:00,160.27,160.84,160.21,160.75,10300.0,148.1168,148.6436,148.0613,148.5604,10300.0
2015-08-21 13:20:00,160.75,161.65,160.74,161.64,9738.0,148.5604,149.3921,148.5512,149.3829,9738.0
2015-08-21 13:30:00,161.62,162.33,161.2,162.09,7406.0,149.3644,150.0206,148.9763,149.7988,7406.0
2015-08-21 13:40:00,162.18,162.77,162.17,162.47,9786.0,149.882,150.4272,149.8727,150.15,9786.0
2015-08-21 13:50:00,162.36,163.3,162.31,163.29,8892.0,150.0483,150.917,150.0021,150.9078,8892.0
2015-08-21 14:00:00,163.3,164.14,163.29,164.14,14355.0,150.917,151.6933,150.9078,151.6933,14355.0
2015-08-21 14:10:00,163.99,164.39,163.51,163.76,47518.0,151.5547,151.9244,151.1111,151.3421,47518.0
2015-08-21 14:20:00,163.68,163.68,163.12,163.25,4136.0,151.2682,151.2682,150.7507,150.8708,4136.0
2015-08-21 14:30:00,163.43,163.56,162.47,162.66,11073.0,151.0372,151.1573,150.15,150.3256,11073.0
2015-08-21 14:40:00,162.6,163.02,162.5,162.58,9603.0,150.2701,150.6583,150.1777,150.2516,9603.0
2015-08-21 14:50:00,162.58,163.0,162.3,162.62,7285.0,150.2516,150.6398,149.9929,150.2886,7285.0
2015-08-21 15:00:00,162.5,163.04,162.41,162.55,8900.0,150.1777,150.6767,150.0945,150.2239,8900.0
2015-08-21 15:10:00,162.59,162.74,161.56,162.54,20747.0,150.2609,150.3995,149.309,150.2147,20747.0
2015-08-21 15:20:00,162.57,163.12,162.3,162.61,18771.0,150.2424,150.7507,149.9929,150.2793,18771.0
2015-08-21 15:30:00,162.63,162.67,162.15,162.36,19084.0,150.2978,150.3348,149.8542,150.0483,19084.0
2015-08-21 15:40:00,162.55,163.2,162.31,162.86,33518.0,150.2239,150.8246,150.0021,150.5104,33518.0
2015-08-21 15:50:00,162.87,162.94,161.61,161.65,63913.0,150.5196,150.5843,149.3552,149.3921,63913.0
2015-08-24 09:30:00,152.98,152.98,143.16,152.68,52650.0,141.3796,141.3796,132.3042,141.1023,52650.0
2015-08-24 09:40:00,152.62,158.1,152.6,157.95,45184.0,141.0469,146.1113,141.0284,145.9727,45184.0
2015-08-24 09:50:00,156.71,157.26,155.0,156.21,23793.0,144.8267,145.335,143.2464,144.3647,23793.0
2015-08-24 10:00:00,156.65,158.97,155.78,158.92,31109.0,144.7713,146.9154,143.9673,146.8692,31109.0
2015-08-24 10:10:00,158.97,159.04,158.18,158.31,39332.0,146.9154,146.9801,146.1853,146.3054,39332.0
2015-08-24 10:20:00,158.22,159.77,158.21,159.44,72254.0,146.2222,147.6547,146.213,147.3497,72254.0
2015-08-24 10:30:00,159.33,159.86,157.42,159.57,24292.0,147.2481,147.7379,145.4829,147.4699,24292.0
2015-08-24 10:40:00,159.58,159.9,158.98,159.47,32737.0,147.4791,147.7748,146.9246,147.3775,32737.0
2015-08-24 10:50:00,159.49,160.07,159.48,159.66,29089.0,147.3959,147.932,147.3867,147.553,29089.0
2015-08-24 11:00:00,159.93,159.97,158.9,159.05,16635.0,147.8026,147.8395,146.8507,146.9893,16635.0
2015-08-24 11:10:00,158.96,158.96,158.11,158.16,11653.0,146.9061,146.9061,146.1206,146.1668,11653.0
2015-08-24 11:20:00,158.09,158.23,157.9,158.16,14150.0,146.1021,146.2315,145.9265,146.1668,14150.0
2015-08-24 11:30:00,158.15,158.63,158.07,158.5,26240.0,146.1575,146.6012,146.0836,146.481,26240.0
2015-08-24 11:40:00,158.49,158.97,158.09,158.89,46039.0,146.4718,146.9154,146.1021,146.8414,46039.0
2015-08-24 11:50:00,158.95,160.31,158.82,160.31,24936.0,146.8969,148.1538,146.7767,148.1538,24936.0
2015-08-24 12:00:00,160.22,160.31,159.39,160.16,28661.0,148.0706,148.1538,147.3035,148.0151,28661.0
2015-08-24 12:10:00,160.08,161.04,160.07,160.99,22765.0,147.9412,148.8284,147.932,148.7822,22765.0
2015-08-24 12:20:00,161.06,162.39,161.06,162.17,16195.0,148.8469,150.076,148.8469,149.8727,16195.0
2015-08-24 12:30:00,162.17,162.28,161.42,161.44,11500.0,149.8727,149.9744,149.1796,149.1981,11500.0
2015-08-24 12:40:00,161.42,161.61,160.85,160.85,10185.0,149.1796,149.3552,148.6528,148.6528,10185.0
2015-08-24 12:50:00,161.06,161.58,161.04,161.25,16825.0,148.8469,149.3275,148.8284,149.0225,16825.0
2015-08-24 13:00:00,161.36,161.73,161.24,161.64,9320.0,149.1241,149.4661,149.0132,149.3829,9320.0
2015-08-24 13:10:00,161.7,161.84,161.49,161.55,13947.0,149.4384,149.5677,149.2443,149.2997,13947.0
2015-08-24 13:20:00,161.49,161.49,160.09,160.51,10267.0,149.2443,149.2443,147.9504,148.3386,10267.0
2015-08-24 13:30:00,160.72,160.72,160.02,160.02,12728.0,148.5327,148.5327,147.8857,147.8857,12728.0
2015-08-24 13:40:00,160.24,160.56,160.04,160.45,10562.0,148.0891,148.3848,147.9042,148.2831,10562.0
2015-08-24 13:50:00,160.44,160.44,159.07,159.07,6649.0,148.2739,148.2739,147.0078,147.0078,6649.0
2015-08-24 14:00:00,159.05,159.16,158.13,158.18,12679.0,146.9893,147.091,146.1391,146.1853,12679.0
2015-08-24 14:10:00,158.2,158.31,157.11,158.03,14864.0,146.2038,146.3054,145.1964,146.0466,14864.0
2015-08-24 14:20:00,158.28,158.35,157.42,157.53,6895.0,146.2777,146.3424,145.4829,145.5846,6895.0
2015-08-24 14:30:00,157.52,158.21,157.41,158.12,9997.0,145.5753,146.213,145.4737,146.1298,9997.0
2015-08-24 14:40:00,158.08,158.09,156.79,156.86,9267.0,146.0929,146.1021,144.9007,144.9654,9267.0
2015-08-24 14:50:00,156.86,156.92,155.0,155.05,22935.0,144.9654,145.0208,143.2464,143.2926,22935.0
2015-08-24 15:00:00,154.97,155.06,154.19,155.06,62013.0,143.2187,143.3019,142.4978,143.3019,62013.0
2015-08-24 15:10:00,155.05,155.06,153.85,153.98,25511.0,143.2926,143.3019,142.1836,142.3038,25511.0
2015-08-24 15:20:00,154.0,154.0,153.3,153.56,44443.0,142.3222,142.3222,141.6753,141.9156,44443.0
2015-08-24 15:30:00,153.67,155.53,153.24,155.53,61367.0,142.0173,143.7362,141.6199,143.7362,61367.0
2015-08-24 15:40:00,155.52,157.01,154.68,155.2,33795.0,143.727,145.104,142.9507,143.4312,33795.0
2015-08-24 15:50:00,155.22,156.3,154.66,154.82,79254.0,143.4497,144.4478,142.9322,143.0801,79254.0
2015-08-25 09:30:00,158.75,159.65,157.45,159.65,57046.0,146.7121,147.5438,145.5106,147.5438,57046.0
2015-08-25 09:40:00,159.55,161.34,159.5,161.32,64435.0,147.4514,149.1057,147.4052,149.0872,64435.0
2015-08-25 09:50:00,161.09,161.93,160.52,160.67,19691.0,148.8746,149.6509,148.3478,148.4865,19691.0
2015-08-25 10:00:00,160.52,161.85,160.5,161.83,30445.0,148.3478,149.577,148.3293,149.5585,30445.0
2015-08-25 10:10:00,161.88,163.82,161.5,162.62,42097.0,149.6047,151.3976,149.2535,150.2886,42097.0
2015-08-25 10:20:00,162.58,162.9,162.29,162.29,11493.0,150.2516,150.5474,149.9836,149.9836,11493.0
2015-08-25 10:30:00,162.42,162.43,160.13,160.34,54589.0,150.1038,150.113,147.9874,148.1815,54589.0
2015-08-25 10:40:00,160.52,160.83,159.5,160.22,18324.0,148.3478,148.6343,147.4052,148.0706,18324.0
2015-08-25 10:50:00,160.46,160.71,160.0,160.03,12028.0,148.2924,148.5234,147.8673,147.895,12028.0
2015-08-25 11:00:00,160.26,160.39,159.7,160.39,18753.0,148.1075,148.2277,147.59,148.2277,18753.0
2015-08-25 11:10:00,160.53,160.91,160.53,160.87,18436.0,148.3571,148.7083,148.3571,148.6713,18436.0
2015-08-25 11:20:00,160.9,160.98,159.82,160.15,17992.0,148.699,148.773,147.7009,148.0059,17992.0
2015-08-25 11:30:00,159.93,160.04,159.64,159.9,5890.0,147.8026,147.9042,147.5346,147.7748,5890.0
2015-08-25 11:40:00,159.67,159.91,158.94,159.22,13522.0,147.5623,147.7841,146.8876,147.1464,13522.0
2015-08-25 11:50:00,159.12,159.15,158.29,158.53,13441.0,147.054,147.0817,146.2869,146.5087,13441.0
2015-08-25 12:00:00,158.66,159.87,158.65,159.87,4649.0,146.6289,147.7471,146.6196,147.7471,4649.0
2015-08-25 12:10:00,159.6,159.96,159.46,159.83,8360.0,147.4976,147.8303,147.3682,147.7102,8360.0
2015-08-25 12:20:00,159.81,160.62,159.58,160.62,5500.0,147.6917,148.4403,147.4791,148.4403,5500.0
2015-08-25 12:30:00,160.44,160.79,160.44,160.58,2800.0,148.2739,148.5974,148.2739,148.4033,2800.0
2015-08-25 12:40:00,160.56,160.59,160.12,160.21,7001.0,148.3848,148.4125,147.9782,148.0613,7001.0
2015-08-25 12:50:00,160.23,160.62,160.13,160.13,3600.0,148.0798,148.4403,147.9874,147.9874,3600.0
2015-08-25 13:00:00,160.3,160.54,159.96,160.22,3811.0,148.1445,148.3663,147.8303,148.0706,3811.0
2015-08-25 13:10:00,160.28,160.28,159.55,159.68,1800.0,148.126,148.126,147.4514,147.5715,1800.0
2015-08-25 13:20:00,159.52,159.84,158.47,158.47,4157.0,147.4237,147.7194,146.4533,146.4533,4157.0
2015-08-25 13:30:00,158.52,158.75,158.25,158.37,7128.0,146.4995,146.7121,146.25,146.3609,7128.0
2015-08-25 13:40:00,158.35,158.62,158.27,158.41,7241.0,146.3424,146.5919,146.2684,146.3978,7241.0
2015-08-25 13:50:00,158.58,159.38,158.57,159.33,2269.0,146.5549,147.2943,146.5457,147.2481,2269.0
2015-08-25 14:00:00,159.07,159.34,158.84,158.92,13035.0,147.0078,147.2573,146.7952,146.8692,13035.0
2015-08-25 14:10:00,158.91,159.14,158.78,159.05,5103.0,146.8599,147.0725,146.7398,146.9893,5103.0
2015-08-25 14:20:00,159.06,159.45,158.96,159.4,5100.0,146.9985,147.359,146.9061,147.3128,5100.0
2015-08-25 14:30:00,159.41,159.52,158.73,158.91,5496.0,147.322,147.4237,146.6936,146.8599,5496.0
2015-08-25 14:40:00,158.98,159.2,158.9,159.2,6253.0,146.9246,147.1279,146.8507,147.1279,6253.0
2015-08-25 14:50:00,159.2,159.26,158.86,159.19,9027.0,147.1279,147.1834,146.8137,147.1187,9027.0
2015-08-25 15:00:00,159.17,159.17,158.0,158.09,11051.0,147.1002,147.1002,146.0189,146.1021,11051.0
2015-08-25 15:10:00,158.09,158.28,156.99,156.99,14785.0,146.1021,146.2777,145.0855,145.0855,14785.0
2015-08-25 15:20:00,156.92,157.26,156.2,156.4,19161.0,145.0208,145.335,144.3554,144.5403,19161.0
2015-08-25 15:30:00,156.37,156.62,155.33,155.46,18390.0,144.5125,144.7436,143.5514,143.6715,18390.0
2015-08-25 15:40:00,155.46,155.86,154.58,155.1,43655.0,143.6715,144.0412,142.8583,143.3388,43655.0
2015-08-25 15:50:00,154.81,156.09,154.35,154.42,75729.0,143.0708,144.2538,142.6457,142.7104,75729.0
2015-08-26 09:30:00,158.33,158.33,155.67,156.73,11544.0,146.3239,146.3239,143.8656,144.8452,11544.0
2015-08-26 09:40:00,156.2,158.13,156.2,157.82,5785.0,144.3554,146.1391,144.3554,145.8526,5785.0
2015-08-26 09:50:00,157.94,158.19,156.23,157.5,17651.0,145.9635,146.1945,144.3831,145.5568,17651.0
2015-08-26 10:00:00,157.58,158.02,156.53,157.99,11047.0,145.6308,146.0374,144.6604,146.0097,11047.0
2015-08-26 10:10:00,158.0,158.3,155.83,155.83,12954.0,146.0189,146.2962,144.0135,144.0135,12954.0
2015-08-26 10:20:00,155.72,156.99,155.41,156.84,13702.0,143.9118,145.0855,143.6253,144.9469,13702.0
2015-08-26 10:30:00,157.03,157.47,156.36,157.09,9100.0,145.1225,145.5291,144.5033,145.1779,9100.0
2015-08-26 10:40:00,157.13,157.78,156.34,156.79,22805.0,145.2149,145.8156,144.4848,144.9007,22805.0
2015-08-26 10:50:00,157.23,158.05,156.64,156.92,8812.0,145.3073,146.0651,144.7621,145.0208,8812.0
2015-08-26 11:00:00,156.63,156.79,156.17,156.41,7143.0,144.7528,144.9007,144.3277,144.5495,7143.0
2015-08-26 11:10:00,156.2,156.57,156.07,156.57,6000.0,144.3554,144.6974,144.2353,144.6974,6000.0
2015-08-26 11:20:00,156.48,156.5,155.66,155.66,4899.0,144.6142,144.6327,143.8564,143.8564,4899.0
2015-08-26 11:30:00,155.62,155.81,154.68,154.81,11313.0,143.8194,143.995,142.9507,143.0708,11313.0
2015-08-26 11:40:00,154.59,155.61,154.59,155.08,6203.0,142.8675,143.8102,142.8675,143.3203,6203.0
2015-08-26 11:50:00,155.4,155.57,155.07,155.28,5100.0,143.6161,143.7732,143.3111,143.5052,5100.0
2015-08-26 12:00:00,155.29,155.29,154.25,155.09,9554.0,143.5144,143.5144,142.5533,143.3296,9554.0
2015-08-26 12:10:00,154.74,154.77,154.11,154.29,8634.0,143.0061,143.0339,142.4239,142.5903,8634.0
2015-08-26 12:20:00,154.42,154.43,153.82,153.99,10900.0,142.7104,142.7196,142.1559,142.313,10900.0
2015-08-26 12:30:00,153.82,153.82,153.0,153.29,8349.0,142.1559,142.1559,141.3981,141.6661,8349.0
2015-08-26 12:40:00,153.5,153.56,152.78,153.56,8292.0,141.8602,141.9156,141.1948,141.9156,8292.0
2015-08-26 12:50:00,153.37,154.32,153.17,154.32,7454.0,141.74,142.618,141.5552,142.618,7454.0
2015-08-26 13:00:00,154.45,154.88,154.08,154.37,9007.0,142.7381,143.1355,142.3962,142.6642,9007.0
2015-08-26 13:10:00,154.44,155.06,154.3,154.84,6374.0,142.7289,143.3019,142.5995,143.0985,6374.0
2015-08-26 13:20:00,154.95,155.5,154.89,155.12,7100.0,143.2002,143.7085,143.1448,143.3573,7100.0
2015-08-26 13:30:00,155.22,156.0,154.93,155.91,15857.0,143.4497,144.1706,143.1817,144.0874,15857.0
2015-08-26 13:40:00,155.86,156.23,155.05,155.45,22460.0,144.0412,144.3831,143.2926,143.6623,22460.0
2015-08-26 13:50:00,155.33,155.94,155.28,155.9,11080.0,143.5514,144.1151,143.5052,144.0782,11080.0
2015-08-26 14:00:00,155.99,156.49,155.67,155.8,18296.0,144.1613,144.6234,143.8656,143.9857,18296.0
2015-08-26 14:10:00,155.75,155.8,154.56,154.68,11579.0,143.9395,143.9857,142.8398,142.9507,11579.0
2015-08-26 14:20:00,154.51,154.82,154.34,154.54,8818.0,142.7936,143.0801,142.6365,142.8213,8818.0
2015-08-26 14:30:00,154.77,155.72,154.38,155.51,8864.0,143.0339,143.9118,142.6734,143.7177,8864.0
2015-08-26 14:40:00,155.42,156.15,155.42,155.5,9384.0,143.6346,144.3092,143.6346,143.7085,9384.0
2015-08-26 14:50:00,155.54,155.91,155.06,155.52,14833.0,143.7455,144.0874,143.3019,143.727,14833.0
2015-08-26 15:00:00,155.43,155.92,154.87,155.92,12559.0,143.6438,144.0966,143.1263,144.0966,12559.0
2015-08-26 15:10:00,155.97,156.84,155.97,156.71,20873.0,144.1429,144.9469,144.1429,144.8267,20873.0
2015-08-26 15:20:00,156.86,157.01,156.25,156.76,10321.0,144.9654,145.104,144.4016,144.873,10321.0
2015-08-26 15:30:00,156.57,157.37,156.52,156.87,20519.0,144.6974,145.4367,144.6512,144.9746,20519.0
2015-08-26 15:40:00,156.91,158.25,156.86,157.52,22180.0,145.0116,146.25,144.9654,145.5753,22180.0
2015-08-26 15:50:00,157.52,158.12,157.52,157.92,76167.0,145.5753,146.1298,145.5753,145.945,76167.0
2015-08-27 09:30:00,159.79,161.97,159.79,161.83,13953.0,147.6732,149.6879,147.6732,149.5585,13953.0
2015-08-27 09:40:00,161.91,162.56,161.63,162.52,15061.0,149.6324,150.2331,149.3737,150.1962,15061.0
2015-08-27 09:50:00,162.06,162.84,161.95,162.33,13400.0,149.7711,150.4919,149.6694,150.0206,13400.0
2015-08-27 10:00:00,162.28,162.32,161.28,161.68,41988.0,149.9744,150.0113,149.0502,149.4199,41988.0
2015-08-27 10:10:00,161.67,162.26,161.67,161.85,22809.0,149.4106,149.9559,149.4106,149.577,22809.0
2015-08-27 10:20:00,161.75,162.27,161.75,161.97,9763.0,149.4846,149.9651,149.4846,149.6879,9763.0
2015-08-27 10:30:00,162.16,162.33,161.67,162.13,22690.0,149.8635,150.0206,149.4106,149.8357,22690.0
2015-08-27 10:40:00,162.24,162.66,161.79,162.13,13584.0,149.9374,150.3256,149.5215,149.8357,13584.0
2015-08-27 10:50:00,162.58,163.25,162.2,162.87,5100.0,150.2516,150.8708,149.9004,150.5196,5100.0
2015-08-27 11:00:00,162.96,163.49,162.91,162.94,5268.0,150.6028,151.0926,150.5566,150.5843,5268.0
2015-08-27 11:10:00,163.0,163.49,162.99,163.28,5116.0,150.6398,151.0926,150.6305,150.8985,5116.0
2015-08-27 11:20:00,163.43,163.51,162.91,163.42,8750.0,151.0372,151.1111,150.5566,151.0279,8750.0
2015-08-27 11:30:00,163.42,163.44,162.88,162.93,5821.0,151.0279,151.0464,150.5289,150.5751,5821.0
2015-08-27 11:40:00,162.93,164.09,162.91,164.02,9605.0,150.5751,151.6471,150.5566,151.5824,9605.0
2015-08-27 11:50:00,163.9,164.27,163.54,164.1,3948.0,151.4715,151.8135,151.1388,151.6564,3948.0
2015-08-27 12:00:00,164.39,165.0,164.08,164.74,7473.0,151.9244,152.4881,151.6379,152.2478,7473.0
2015-08-27 12:10:00,164.72,164.94,164.42,164.91,2600.0,152.2293,152.4327,151.9521,152.4049,2600.0
2015-08-27 12:20:00,164.72,165.05,164.68,165.05,3900.0,152.2293,152.5343,152.1924,152.5343,3900.0
2015-08-27 12:30:00,165.18,165.7,164.77,165.7,6797.0,152.6545,153.135,152.2756,153.135,6797.0
2015-08-27 12:40:00,165.31,165.7,164.91,165.35,6447.0,152.7746,153.135,152.4049,152.8116,6447.0
2015-08-27 12:50:00,165.46,166.09,165.34,165.92,7671.0,152.9132,153.4955,152.8023,153.3384,7671.0
2015-08-27 13:00:00,166.1,166.27,165.56,166.25,6400.0,153.5047,153.6618,153.0057,153.6433,6400.0
2015-08-27 13:10:00,166.24,166.75,165.97,166.56,12164.0,153.6341,154.1054,153.3846,153.9298,12164.0
2015-08-27 13:20:00,166.45,166.82,166.28,166.33,10307.0,153.8282,154.1701,153.6711,153.7173,10307.0
2015-08-27 13:30:00,166.41,166.55,165.97,166.13,12168.0,153.7912,153.9206,153.3846,153.5324,12168.0
2015-08-27 13:40:00,166.26,166.67,166.06,166.19,16643.0,153.6526,154.0315,153.4677,153.5879,16643.0
2015-08-27 13:50:00,166.15,166.82,165.6,166.82,36329.0,153.5509,154.1701,153.0426,154.1701,36329.0
2015-08-27 14:00:00,166.65,166.9,166.25,166.72,8016.0,154.013,154.244,153.6433,154.0777,8016.0
2015-08-27 14:10:00,166.39,166.43,164.92,165.13,15872.0,153.7727,153.8097,152.4142,152.6083,15872.0
2015-08-27 14:20:00,165.16,165.18,164.25,164.4,13884.0,152.636,152.6545,151.795,151.9336,13884.0
2015-08-27 14:30:00,164.29,165.0,164.29,164.92,13317.0,151.832,152.4881,151.832,152.4142,13317.0
2015-08-27 14:40:00,164.84,164.88,163.58,163.64,19114.0,152.3402,152.3772,151.1758,151.2312,19114.0
2015-08-27 14:50:00,163.24,163.98,163.1,163.27,6462.0,150.8616,151.5455,150.7322,150.8893,6462.0
2015-08-27 15:00:00,163.31,163.78,162.4,163.67,19049.0,150.9263,151.3606,150.0853,151.259,19049.0
2015-08-27 15:10:00,163.49,163.93,162.91,163.55,21112.0,151.0926,151.4993,150.5566,151.1481,21112.0
2015-08-27 15:20:00,163.43,164.5,163.35,164.42,25130.0,151.0372,152.026,150.9632,151.9521,25130.0
2015-08-27 15:30:00,164.53,164.84,164.0,164.0,26691.0,152.0538,152.3402,151.5639,151.5639,26691.0
2015-08-27 15:40:00,164.0,164.82,164.0,164.63,31314.0,151.5639,152.3218,151.5639,152.1462,31314.0
2015-08-27 15:50:00,164.71,165.0,164.5,165.0,60887.0,152.2201,152.4881,152.026,152.4881,60887.0
2015-08-28 09:30:00,163.63,166.96,162.69,164.62,4524.0,151.5875,154.6724,150.7167,152.5046,4524.0
2015-08-28 09:40:00,164.86,165.64,163.64,163.64,2420.0,152.727,153.4496,151.5968,151.5968,2420.0
2015-08-28 09:50:00,163.3,164.96,163.3,164.96,5305.0,151.2818,152.8196,151.2818,152.8196,5305.0
2015-08-28 10:00:00,165.15,165.15,163.5,163.71,3577.0,152.9956,152.9956,151.4671,151.6616,3577.0
2015-08-28 10:10:00,163.72,164.29,163.65,164.23,5023.0,151.6709,152.1989,151.606,152.1433,5023.0
2015-08-28 10:20:00,164.28,164.7,164.16,164.61,2572.0,152.1897,152.5787,152.0785,152.4954,2572.0
2015-08-28 10:30:00,164.99,165.19,164.52,164.52,7493.0,152.8474,153.0327,152.412,152.412,7493.0
2015-08-28 10:40:00,164.46,165.08,164.3,164.44,7383.0,152.3564,152.9308,152.2082,152.3379,7383.0
2015-08-28 10:50:00,164.51,165.07,164.41,164.59,5614.0,152.4027,152.9215,152.3101,152.4768,5614.0
2015-08-28 11:00:00,164.67,165.05,164.41,164.49,4050.0,152.551,152.903,152.3101,152.3842,4050.0
2015-08-28 11:10:00,164.55,165.03,164.36,164.83,5595.0,152.4398,152.8845,152.2638,152.6992,5595.0
2015-08-28 11:20:00,164.69,165.23,164.69,165.0,10742.0,152.5695,153.0697,152.5695,152.8567,10742.0
2015-08-28 11:30:00,165.13,165.23,164.9,164.94,49876.0,152.9771,153.0697,152.764,152.8011,49876.0
2015-08-28 11:40:00,165.0,165.1,164.67,165.03,10498.0,152.8567,152.9493,152.551,152.8845,10498.0
2015-08-28 11:50:00,165.06,165.16,164.52,164.83,12297.0,152.9123,153.0049,152.412,152.6992,12297.0
2015-08-28 12:00:00,164.72,165.06,164.67,164.94,8159.0,152.5973,152.9123,152.551,152.8011,8159.0
2015-08-28 12:10:00,164.81,165.29,164.81,165.1,9963.0,152.6807,153.1253,152.6807,152.9493,9963.0
2015-08-28 12:20:00,165.11,165.66,165.1,165.66,5780.0,152.9586,153.4681,152.9493,153.4681,5780.0
2015-08-28 12:30:00,165.85,166.23,165.8,166.23,11363.0,153.6441,153.9961,153.5978,153.9961,11363.0
2015-08-28 12:40:00,166.41,166.75,166.04,166.57,15364.0,154.1629,154.4779,153.8201,154.3111,15364.0
2015-08-28 12:50:00,166.62,167.03,165.45,165.8,23899.0,154.3574,154.7373,153.2735,153.5978,23899.0
2015-08-28 13:00:00,166.08,166.09,165.14,165.21,17614.0,153.8572,153.8664,152.9864,153.0512,17614.0
2015-08-28 13:10:00,165.13,165.49,164.87,165.05,14222.0,152.9771,153.3106,152.7362,152.903,14222.0
2015-08-28 13:20:00,165.03,165.5,164.68,164.74,13316.0,152.8845,153.3199,152.5602,152.6158,13316.0
2015-08-28 13:30:00,164.74,165.0,164.34,164.6,7920.0,152.6158,152.8567,152.2452,152.4861,7920.0
2015-08-28 13:40:00,164.69,165.3,164.69,165.09,6403.0,152.5695,153.1346,152.5695,152.94,6403.0
2015-08-28 13:50:00,165.08,165.45,164.83,164.91,13000.0,152.9308,153.2735,152.6992,152.7733,13000.0
2015-08-28 14:00:00,165.0,165.3,164.8,164.98,11150.0,152.8567,153.1346,152.6714,152.8381,11150.0
2015-08-28 14:10:00,164.93,165.22,164.68,164.92,4800.0,152.7918,153.0605,152.5602,152.7826,4800.0
2015-08-28 14:20:00,165.11,165.27,164.58,164.97,4190.0,152.9586,153.1068,152.4676,152.8289,4190.0
2015-08-28 14:30:00,165.0,165.18,164.76,165.11,31155.0,152.8567,153.0234,152.6343,152.9586,31155.0
2015-08-28 14:40:00,164.99,165.98,164.82,165.84,34350.0,152.8474,153.7645,152.6899,153.6348,34350.0
2015-08-28 14:50:00,165.81,165.81,165.29,165.56,6620.0,153.6071,153.6071,153.1253,153.3755,6620.0
2015-08-28 15:00:00,165.6,165.6,164.97,165.3,5838.0,153.4125,153.4125,152.8289,153.1346,5838.0
2015-08-28 15:10:00,165.18,165.25,164.75,164.94,11660.0,153.0234,153.0883,152.6251,152.8011,11660.0
2015-08-28 15:20:00,164.8,165.04,164.27,164.85,29151.0,152.6714,152.8937,152.1804,152.7177,29151.0
2015-08-28 15:30:00,164.69,164.7,163.95,164.18,16838.0,152.5695,152.5787,151.8839,152.097,16838.0
2015-08-28 15:40:00,164.25,165.02,163.97,164.68,23356.0,152.1619,152.8752,151.9025,152.5602,23356.0
2015-08-28 15:50:00,164.89,165.53,164.81,165.45,54297.0,152.7548,153.3477,152.6807,153.2735,54297.0
2015-08-31 09:30:00,164.98,165.47,164.04,164.64,11725.0,152.8381,153.2921,151.9673,152.5232,11725.0
2015-08-31 09:40:00,164.64,165.03,164.61,164.79,4853.0,152.5232,152.8845,152.4954,152.6621,4853.0
2015-08-31 09:50:00,164.91,165.3,164.61,164.99,11208.0,152.7733,153.1346,152.4954,152.8474,11208.0
2015-08-31 10:00:00,164.72,165.59,164.72,165.57,7100.0,152.5973,153.4032,152.5973,153.3847,7100.0
2015-08-31 10:10:00,165.62,166.28,165.27,165.82,12301.0,153.431,154.0425,153.1068,153.6163,12301.0
2015-08-31 10:20:00,165.83,167.36,165.63,166.93,11486.0,153.6256,155.043,153.4403,154.6446,11486.0
2015-08-31 10:30:00,167.2,167.69,166.87,167.68,8649.0,154.8948,155.3487,154.589,155.3394,8649.0
2015-08-31 10:40:00,167.83,167.83,167.27,167.63,14367.0,155.4784,155.4784,154.9596,155.2931,14367.0
2015-08-31 10:50:00,167.58,168.22,167.23,167.85,9621.0,155.2468,155.8397,154.9225,155.4969,9621.0
2015-08-31 11:00:00,167.91,168.16,167.34,167.59,17257.0,155.5525,155.7841,155.0245,155.2561,17257.0
2015-08-31 11:10:00,167.82,168.61,167.58,168.51,11394.0,155.4691,156.201,155.2468,156.1083,11394.0
2015-08-31 11:20:00,168.4,168.84,168.15,168.64,5964.0,156.0064,156.4141,155.7748,156.2288,5964.0
2015-08-31 11:30:00,168.61,168.76,168.07,168.25,4800.0,156.201,156.3399,155.7007,155.8675,4800.0
2015-08-31 11:40:00,168.42,168.91,168.18,168.46,6753.0,156.025,156.4789,155.8026,156.062,6753.0
2015-08-31 11:50:00,168.35,168.42,167.75,168.42,7047.0,155.9601,156.025,155.4043,156.025,7047.0
2015-08-31 12:00:00,168.42,168.99,168.24,168.24,10853.0,156.025,156.553,155.8582,155.8582,10853.0
2015-08-31 12:10:00,168.35,169.0,168.32,168.91,8052.0,155.9601,156.5623,155.9323,156.4789,8052.0
2015-08-31 12:20:00,168.99,169.06,168.76,168.78,4700.0,156.553,156.6179,156.3399,156.3585,4700.0
2015-08-31 12:30:00,168.9,169.38,168.86,169.38,4891.0,156.4696,156.9143,156.4326,156.9143,4891.0
2015-08-31 12:40:00,169.27,169.28,168.9,168.94,4522.0,156.8124,156.8217,156.4696,156.5067,4522.0
2015-08-31 12:50:00,169.04,169.17,168.58,168.68,6615.0,156.5993,156.7198,156.1732,156.2658,6615.0
2015-08-31 13:00:00,168.62,169.04,168.62,168.99,8900.0,156.2103,156.5993,156.2103,156.553,8900.0
2015-08-31 13:10:00,168.99,169.22,168.9,169.06,34642.0,156.553,156.7661,156.4696,156.6179,34642.0
2015-08-31 13:20:00,169.0,169.29,168.88,169.25,18036.0,156.5623,156.8309,156.4511,156.7939,18036.0
2015-08-31 13:30:00,169.34,169.38,168.82,168.82,9640.0,156.8773,156.9143,156.3955,156.3955,9640.0
2015-08-31 13:40:00,168.9,169.09,168.54,168.87,21116.0,156.4696,156.6457,156.1361,156.4419,21116.0
2015-08-31 13:50:00,168.95,169.08,168.77,168.81,11153.0,156.516,156.6364,156.3492,156.3863,11153.0
2015-08-31 14:00:00,168.85,169.1,168.63,168.71,14276.0,156.4233,156.6549,156.2195,156.2936,14276.0
2015-08-31 14:10:00,168.63,168.63,168.09,168.09,14360.0,156.2195,156.2195,155.7193,155.7193,14360.0
2015-08-31 14:20:00,168.11,168.35,168.02,168.27,14999.0,155.7378,155.9601,155.6544,155.886,14999.0
2015-08-31 14:30:00,168.52,168.77,168.11,168.18,7100.0,156.1176,156.3492,155.7378,155.8026,7100.0
2015-08-31 14:40:00,168.14,168.24,167.79,167.97,24668.0,155.7656,155.8582,155.4413,155.6081,24668.0
2015-08-31 14:50:00,167.88,167.97,167.52,167.61,3506.0,155.5247,155.6081,155.1912,155.2746,3506.0
2015-08-31 15:00:00,167.61,167.97,167.56,167.84,18263.0,155.2746,155.6081,155.2283,155.4877,18263.0
2015-08-31 15:10:00,167.93,168.34,167.27,167.42,11883.0,155.571,155.9509,154.9596,155.0986,11883.0
2015-08-31 15:20:00,167.31,167.33,166.55,166.64,17243.0,154.9967,155.0152,154.2926,154.376,17243.0
2015-08-31 15:30:00,166.6,167.39,166.4,166.81,12248.0,154.3389,155.0708,154.1536,154.5335,12248.0
2015-08-31 15:40:00,166.99,168.13,166.99,167.88,26251.0,154.7002,155.7563,154.7002,155.5247,26251.0
2015-08-31 15:50:00,167.91,168.03,167.65,167.83,92702.0,155.5525,155.6637,155.3116,155.4784,92702.0
2015-09-01 09:30:00,164.39,165.52,163.63,165.52,10601.0,152.2916,153.3384,151.5875,153.3384,10601.0
2015-09-01 09:40:00,165.4,166.32,164.67,165.75,7400.0,153.2272,154.0795,152.551,153.5515,7400.0
2015-09-01 09:50:00,165.69,166.27,164.78,164.78,6296.0,153.4959,154.0332,152.6529,152.6529,6296.0
2015-09-01 10:00:00,165.35,165.45,164.0,164.08,12757.0,153.1809,153.2735,151.9303,152.0044,12757.0
2015-09-01 10:10:00,163.87,165.37,163.85,165.35,16318.0,151.8098,153.1994,151.7913,153.1809,16318.0
2015-09-01 10:20:00,165.12,165.47,164.69,165.47,6652.0,152.9678,153.2921,152.5695,153.2921,6652.0
2015-09-01 10:30:00,165.35,165.63,164.57,164.57,14333.0,153.1809,153.4403,152.4583,152.4583,14333.0
2015-09-01 10:40:00,164.61,165.07,164.18,165.0,9836.0,152.4954,152.9215,152.097,152.8567,9836.0
2015-09-01 10:50:00,165.11,165.29,164.34,165.11,6076.0,152.9586,153.1253,152.2452,152.9586,6076.0
2015-09-01 11:00:00,165.13,165.37,164.46,165.37,4708.0,152.9771,153.1994,152.3564,153.1994,4708.0
2015-09-01 11:10:00,165.78,166.29,165.46,165.88,5855.0,153.5793,154.0517,153.2828,153.6719,5855.0
2015-09-01 11:20:00,165.69,166.64,165.64,166.02,9070.0,153.4959,154.376,153.4496,153.8016,9070.0
2015-09-01 11:30:00,166.01,166.19,165.37,165.77,6826.0,153.7923,153.9591,153.1994,153.57,6826.0
2015-09-01 11:40:00,165.47,165.8,165.12,165.78,9412.0,153.2921,153.5978,152.9678,153.5793,9412.0
2015-09-01 11:50:00,165.52,165.9,165.28,165.39,3500.0,153.3384,153.6904,153.1161,153.218,3500.0
2015-09-01 12:00:00,165.16,165.46,164.71,164.71,5284.0,153.0049,153.2828,152.588,152.588,5284.0
2015-09-01 12:10:00,164.92,165.42,164.72,165.18,19480.0,152.7826,153.2458,152.5973,153.0234,19480.0
2015-09-01 12:20:00,165.23,165.39,164.49,164.6,3650.0,153.0697,153.218,152.3842,152.4861,3650.0
2015-09-01 12:30:00,164.55,164.75,164.12,164.68,3200.0,152.4398,152.6251,152.0414,152.5602,3200.0
2015-09-01 12:40:00,164.8,164.98,164.04,164.39,3124.0,152.6714,152.8381,151.9673,152.2916,3124.0
2015-09-01 12:50:00,164.55,164.55,163.78,164.15,4871.0,152.4398,152.4398,151.7265,152.0692,4871.0
2015-09-01 13:00:00,164.21,164.98,163.86,164.41,8055.0,152.1248,152.8381,151.8006,152.3101,8055.0
2015-09-01 13:10:00,164.39,164.49,163.74,164.04,7202.0,152.2916,152.3842,151.6894,151.9673,7202.0
2015-09-01 13:20:00,163.91,164.62,163.91,164.45,3952.0,151.8469,152.5046,151.8469,152.3471,3952.0
2015-09-01 13:30:00,164.4,164.73,164.01,164.04,7629.0,152.3008,152.6065,151.9395,151.9673,7629.0
2015-09-01 13:40:00,164.01,164.48,163.86,164.13,6392.0,151.9395,152.3749,151.8006,152.0507,6392.0
2015-09-01 13:50:00,164.22,164.51,164.0,164.48,4585.0,152.1341,152.4027,151.9303,152.3749,4585.0
2015-09-01 14:00:00,164.45,164.45,163.82,163.83,4112.0,152.3471,152.3471,151.7635,151.7728,4112.0
2015-09-01 14:10:00,163.89,163.95,163.51,163.68,5244.0,151.8284,151.8839,151.4763,151.6338,5244.0
2015-09-01 14:20:00,163.53,164.07,163.36,163.7,9068.0,151.4949,151.9951,151.3374,151.6523,9068.0
2015-09-01 14:30:00,163.69,164.53,163.49,164.53,11454.0,151.6431,152.4213,151.4578,152.4213,11454.0
2015-09-01 14:40:00,164.53,164.57,163.97,164.06,8730.0,152.4213,152.4583,151.9025,151.9858,8730.0
2015-09-01 14:50:00,164.18,164.47,163.6,163.85,6693.0,152.097,152.3657,151.5597,151.7913,6693.0
2015-09-01 15:00:00,163.69,163.89,163.24,163.58,6433.0,151.6431,151.8284,151.2262,151.5412,6433.0
2015-09-01 15:10:00,163.42,164.0,163.26,163.45,9337.0,151.3929,151.9303,151.2447,151.4207,9337.0
2015-09-01 15:20:00,163.31,163.9,163.26,163.48,14417.0,151.291,151.8376,151.2447,151.4485,14417.0
2015-09-01 15:30:00,163.29,163.82,163.02,163.28,33398.0,151.2725,151.7635,151.0224,151.2633,33398.0
2015-09-01 15:40:00,163.24,163.45,162.71,163.45,30530.0,151.2262,151.4207,150.7352,151.4207,30530.0
2015-09-01 15:50:00,163.36,164.4,163.12,163.79,95556.0,151.3374,152.3008,151.115,151.7357,95556.0
2015-09-02 09:30:00,166.31,166.52,164.58,165.32,16200.0,154.0703,154.2648,152.4676,153.1531,16200.0
2015-09-02 09:40:00,165.3,166.13,165.24,165.82,7958.0,153.1346,153.9035,153.079,153.6163,7958.0
2015-09-02 09:50:00,165.72,166.7,165.71,166.37,11126.0,153.5237,154.4316,153.5144,154.1258,11126.0
2015-09-02 10:00:00,166.06,166.74,166.0,166.41,19636.0,153.8387,154.4686,153.7831,154.1629,19636.0
2015-09-02 10:10:00,166.4,167.0,166.0,166.33,12289.0,154.1536,154.7095,153.7831,154.0888,12289.0
2015-09-02 10:20:00,166.19,166.55,165.84,166.04,20128.0,153.9591,154.2926,153.6348,153.8201,20128.0
2015-09-02 10:30:00,166.04,166.27,165.68,165.88,15256.0,153.8201,154.0332,153.4866,153.6719,15256.0
2015-09-02 10:40:00,166.11,166.29,165.58,165.58,11553.0,153.885,154.0517,153.394,153.394,11553.0
2015-09-02 10:50:00,165.58,166.15,165.58,165.78,13312.0,153.394,153.922,153.394,153.5793,13312.0
2015-09-02 11:00:00,165.92,166.08,165.68,165.8,6110.0,153.709,153.8572,153.4866,153.5978,6110.0
2015-09-02 11:10:00,165.8,165.97,165.17,165.76,4397.0,153.5978,153.7553,153.0142,153.5607,4397.0
2015-09-02 11:20:00,165.98,166.14,165.62,165.99,12586.0,153.7645,153.9128,153.431,153.7738,12586.0
2015-09-02 11:30:00,166.0,166.01,165.08,165.08,11026.0,153.7831,153.7923,152.9308,152.9308,11026.0
2015-09-02 11:40:00,165.34,165.78,165.34,165.5,4829.0,153.1716,153.5793,153.1716,153.3199,4829.0
2015-09-02 11:50:00,165.48,165.48,164.65,164.8,5200.0,153.3013,153.3013,152.5324,152.6714,5200.0
2015-09-02 12:00:00,164.78,164.94,164.61,164.69,3510.0,152.6529,152.8011,152.4954,152.5695,3510.0
2015-09-02 12:10:00,164.75,164.93,164.58,164.83,9821.0,152.6251,152.7918,152.4676,152.6992,9821.0
2015-09-02 12:20:00,164.75,165.71,164.75,165.71,4300.0,152.6251,153.5144,152.6251,153.5144,4300.0
2015-09-02 12:30:00,165.76,166.05,165.61,166.05,8925.0,153.5607,153.8294,153.4218,153.8294,8925.0
2015-09-02 12:40:00,166.07,166.93,166.07,166.93,16150.0,153.8479,154.6446,153.8479,154.6446,16150.0
2015-09-02 12:50:00,166.63,167.23,166.17,167.16,13328.0,154.3667,154.9225,153.9406,154.8577,13328.0
2015-09-02 13:00:00,167.01,167.1,166.71,166.79,4926.0,154.7187,154.8021,154.4408,154.5149,4926.0
2015-09-02 13:10:00,166.66,166.71,166.54,166.6,2928.0,154.3945,154.4408,154.2833,154.3389,2928.0
2015-09-02 13:20:00,166.59,166.79,166.47,166.69,4470.0,154.3297,154.5149,154.2185,154.4223,4470.0
2015-09-02 13:30:00,166.72,166.94,166.17,166.17,3101.0,154.4501,154.6539,153.9406,153.9406,3101.0
2015-09-02 13:40:00,166.35,167.06,166.29,167.0,3915.0,154.1073,154.7651,154.0517,154.7095,3915.0
2015-09-02 13:50:00,166.97,166.98,166.47,166.64,8173.0,154.6817,154.6909,154.2185,154.376,8173.0
2015-09-02 14:00:00,166.55,167.33,166.39,166.6,14264.0,154.2926,155.0152,154.1444,154.3389,14264.0
2015-09-02 14:10:00,166.8,167.68,166.67,167.57,8840.0,154.5242,155.3394,154.4038,155.2375,8840.0
2015-09-02 14:20:00,167.61,167.97,167.46,167.64,6826.0,155.2746,155.6081,155.1356,155.3024,6826.0
2015-09-02 14:30:00,167.71,168.08,167.52,167.86,8354.0,155.3672,155.71,155.1912,155.5062,8354.0
2015-09-02 14:40:00,167.9,168.2,167.51,167.91,8165.0,155.5432,155.8212,155.1819,155.5525,8165.0
2015-09-02 14:50:00,167.75,167.75,167.24,167.59,10888.0,155.4043,155.4043,154.9318,155.2561,10888.0
2015-09-02 15:00:00,167.5,167.78,167.31,167.31,11213.0,155.1727,155.4321,154.9967,154.9967,11213.0
2015-09-02 15:10:00,167.48,167.48,166.65,166.86,15339.0,155.1542,155.1542,154.3852,154.5798,15339.0
2015-09-02 15:20:00,166.82,167.45,166.82,167.32,10350.0,154.5427,155.1264,154.5427,155.0059,10350.0
2015-09-02 15:30:00,167.32,167.81,167.21,167.58,18275.0,155.0059,155.4599,154.904,155.2468,18275.0
2015-09-02 15:40:00,167.58,167.95,167.33,167.82,12846.0,155.2468,155.5896,155.0152,155.4691,12846.0
2015-09-02 15:50:00,167.81,168.61,167.69,168.6,36885.0,155.4599,156.201,155.3487,156.1917,36885.0
2015-09-03 09:30:00,169.41,170.46,168.19,170.11,9548.0,156.9421,157.9148,155.8119,157.5906,9548.0
2015-09-03 09:40:00,169.98,170.67,169.93,170.08,7937.0,157.4702,158.1094,157.4238,157.5628,7937.0
2015-09-03 09:50:00,170.17,170.96,170.17,170.36,5053.0,157.6462,158.378,157.6462,157.8222,5053.0
2015-09-03 10:00:00,170.37,170.82,170.28,170.82,7948.0,157.8315,158.2483,157.7481,158.2483,7948.0
2015-09-03 10:10:00,170.82,171.44,170.63,171.44,21593.0,158.2483,158.8227,158.0723,158.8227,21593.0
2015-09-03 10:20:00,171.67,171.67,171.31,171.51,6249.0,159.0358,159.0358,158.7023,158.8876,6249.0
2015-09-03 10:30:00,171.51,171.51,171.16,171.4,9234.0,158.8876,158.8876,158.5633,158.7857,9234.0
2015-09-03 10:40:00,171.49,171.71,171.2,171.36,15658.0,158.869,159.0728,158.6004,158.7486,15658.0
2015-09-03 10:50:00,171.62,171.71,171.04,171.49,24753.0,158.9895,159.0728,158.4521,158.869,24753.0
2015-09-03 11:00:00,171.63,171.88,171.42,171.51,16305.0,158.9987,159.2303,158.8042,158.8876,16305.0
2015-09-03 11:10:00,171.54,171.59,171.0,171.07,17299.0,158.9154,158.9617,158.4151,158.4799,17299.0
2015-09-03 11:20:00,171.26,171.76,171.1,171.13,25612.0,158.656,159.1192,158.5077,158.5355,25612.0
2015-09-03 11:30:00,171.31,171.99,171.0,171.79,15178.0,158.7023,159.3322,158.4151,159.147,15178.0
2015-09-03 11:40:00,171.58,172.0,171.17,171.17,5700.0,158.9524,159.3415,158.5726,158.5726,5700.0
2015-09-03 11:50:00,171.2,171.3,171.0,171.12,5784.0,158.6004,158.693,158.4151,158.5263,5784.0
2015-09-03 12:00:00,171.12,171.4,171.0,171.35,13439.0,158.5263,158.7857,158.4151,158.7393,13439.0
2015-09-03 12:10:00,171.45,171.45,170.91,171.03,8078.0,158.832,158.832,158.3317,158.4429,8078.0
2015-09-03 12:20:00,171.08,171.15,170.7,170.93,3927.0,158.4892,158.5541,158.1372,158.3502,3927.0
2015-09-03 12:30:00,170.99,171.04,170.02,170.16,6512.0,158.4058,158.4521,157.5072,157.6369,6512.0
2015-09-03 12:40:00,170.02,170.3,169.75,170.16,6830.0,157.5072,157.7666,157.2571,157.6369,6830.0
2015-09-03 12:50:00,170.1,170.1,169.54,169.58,6850.0,157.5813,157.5813,157.0625,157.0996,6850.0
2015-09-03 13:00:00,169.57,169.7,168.71,169.25,15216.0,157.0903,157.2108,156.2936,156.7939,15216.0
2015-09-03 13:10:00,169.14,169.65,169.11,169.44,1910.0,156.692,157.1644,156.6642,156.9699,1910.0
2015-09-03 13:20:00,169.78,169.83,169.11,169.73,6083.0,157.2849,157.3312,156.6642,157.2386,6083.0
2015-09-03 13:30:00,169.73,169.78,169.12,169.28,14449.0,157.2386,157.2849,156.6735,156.8217,14449.0
2015-09-03 13:40:00,169.28,169.28,168.75,169.14,6400.0,156.8217,156.8217,156.3307,156.692,6400.0
2015-09-03 13:50:00,169.17,169.17,168.33,168.33,7310.0,156.7198,156.7198,155.9416,155.9416,7310.0
2015-09-03 14:00:00,168.33,168.9,168.06,168.06,21770.0,155.9416,156.4696,155.6915,155.6915,21770.0
2015-09-03 14:10:00,168.25,168.45,167.73,168.26,18400.0,155.8675,156.0528,155.3858,155.8767,18400.0
2015-09-03 14:20:00,168.18,168.74,168.06,168.68,4608.0,155.8026,156.3214,155.6915,156.2658,4608.0
2015-09-03 14:30:00,168.73,169.02,168.31,168.65,11774.0,156.3122,156.5808,155.9231,156.238,11774.0
2015-09-03 14:40:00,168.76,169.45,168.7,168.84,7034.0,156.3399,156.9792,156.2844,156.4141,7034.0
2015-09-03 14:50:00,168.94,168.99,168.51,168.81,6037.0,156.5067,156.553,156.1083,156.3863,6037.0
2015-09-03 15:00:00,168.89,169.31,168.4,168.4,8900.0,156.4604,156.8495,156.0064,156.0064,8900.0
2015-09-03 15:10:00,168.42,169.25,168.42,168.84,8800.0,156.025,156.7939,156.025,156.4141,8800.0
2015-09-03 15:20:00,168.85,169.03,168.24,168.37,17700.0,156.4233,156.5901,155.8582,155.9786,17700.0
2015-09-03 15:30:00,168.36,168.51,167.72,167.96,10014.0,155.9694,156.1083,155.3765,155.5988,10014.0
2015-09-03 15:40:00,167.99,168.97,167.84,168.11,18210.0,155.6266,156.5345,155.4877,155.7378,18210.0
2015-09-03 15:50:00,168.15,168.52,167.75,167.85,105671.0,155.7748,156.1176,155.4043,155.4969,105671.0
2015-09-04 09:30:00,166.09,167.62,165.8,166.27,17744.0,153.8664,155.2838,153.5978,154.0332,17744.0
2015-09-04 09:40:00,166.24,166.73,165.76,166.11,5636.0,154.0054,154.4593,153.5607,153.885,5636.0
2015-09-04 09:50:00,166.13,166.14,165.29,166.0,8100.0,153.9035,153.9128,153.1253,153.7831,8100.0
2015-09-04 10:00:00,166.41,166.95,165.92,166.68,12320.0,154.1629,154.6632,153.709,154.413,12320.0
2015-09-04 10:10:00,166.71,167.25,166.71,166.85,8829.0,154.4408,154.9411,154.4408,154.5705,8829.0
2015-09-04 10:20:00,166.85,167.56,166.85,167.56,4697.0,154.5705,155.2283,154.5705,155.2283,4697.0
2015-09-04 10:30:00,167.68,168.58,167.47,168.55,16680.0,155.3394,156.1732,155.1449,156.1454,16680.0
2015-09-04 10:40:00,168.58,168.58,167.8,168.01,5068.0,156.1732,156.1732,155.4506,155.6451,5068.0
2015-09-04 10:50:00,167.83,168.25,167.67,167.9,8133.0,155.4784,155.8675,155.3302,155.5432,8133.0
2015-09-04 11:00:00,167.93,168.05,167.31,167.56,3800.0,155.571,155.6822,154.9967,155.2283,3800.0
2015-09-04 11:10:00,167.39,167.86,167.35,167.35,5590.0,155.0708,155.5062,155.0337,155.0337,5590.0
2015-09-04 11:20:00,167.32,167.36,167.16,167.16,2600.0,155.0059,155.043,154.8577,154.8577,2600.0
2015-09-04 11:30:00,167.1,167.1,166.34,167.04,4500.0,154.8021,154.8021,154.098,154.7465,4500.0
2015-09-04 11:40:00,167.21,167.48,167.09,167.48,3850.0,154.904,155.1542,154.7929,155.1542,3850.0
2015-09-04 11:50:00,167.5,167.56,167.11,167.13,3200.0,155.1727,155.2283,154.8114,154.8299,3200.0
2015-09-04 12:00:00,167.23,167.26,166.88,167.02,4693.0,154.9225,154.9503,154.5983,154.728,4693.0
2015-09-04 12:10:00,166.97,166.97,166.49,166.69,3100.0,154.6817,154.6817,154.237,154.4223,3100.0
2015-09-04 12:20:00,166.7,166.81,166.27,166.29,7281.0,154.4316,154.5335,154.0332,154.0517,7281.0
2015-09-04 12:30:00,166.28,166.64,166.28,166.44,16150.0,154.0425,154.376,154.0425,154.1907,16150.0
2015-09-04 12:40:00,166.25,166.52,166.05,166.52,13334.0,154.0147,154.2648,153.8294,154.2648,13334.0
2015-09-04 12:50:00,166.53,166.53,165.95,166.08,12804.0,154.2741,154.2741,153.7368,153.8572,12804.0
2015-09-04 13:00:00,165.94,165.94,165.64,165.64,3900.0,153.7275,153.7275,153.4496,153.4496,3900.0
2015-09-04 13:10:00,165.66,166.0,165.66,165.93,6579.0,153.4681,153.7831,153.4681,153.7182,6579.0
2015-09-04 13:20:00,165.85,165.91,165.66,165.85,3498.0,153.6441,153.6997,153.4681,153.6441,3498.0
2015-09-04 13:30:00,165.8,165.87,165.69,165.78,5500.0,153.5978,153.6626,153.4959,153.5793,5500.0
2015-09-04 13:40:00,165.72,165.72,165.35,165.45,3355.0,153.5237,153.5237,153.1809,153.2735,3355.0
2015-09-04 13:50:00,165.51,165.88,165.51,165.56,5085.0,153.3291,153.6719,153.3291,153.3755,5085.0
2015-09-04 14:00:00,165.46,165.52,165.17,165.3,8102.0,153.2828,153.3384,153.0142,153.1346,8102.0
2015-09-04 14:10:00,165.28,165.49,164.75,164.89,22615.0,153.1161,153.3106,152.6251,152.7548,22615.0
2015-09-04 14:20:00,164.69,164.85,164.19,164.6,20800.0,152.5695,152.7177,152.1063,152.4861,20800.0
2015-09-04 14:30:00,164.6,164.79,164.49,164.79,9360.0,152.4861,152.6621,152.3842,152.6621,9360.0
2015-09-04 14:40:00,164.86,165.55,164.86,165.43,7742.0,152.727,153.3662,152.727,153.255,7742.0
2015-09-04 14:50:00,165.48,165.54,164.99,165.36,7346.0,153.3013,153.3569,152.8474,153.1902,7346.0
2015-09-04 15:00:00,165.28,165.67,165.28,165.55,6310.0,153.1161,153.4774,153.1161,153.3662,6310.0
2015-09-04 15:10:00,165.4,165.61,165.28,165.61,12101.0,153.2272,153.4218,153.1161,153.4218,12101.0
2015-09-04 15:20:00,165.53,165.8,165.46,165.8,7700.0,153.3477,153.5978,153.2828,153.5978,7700.0
2015-09-04 15:30:00,165.82,166.45,165.73,165.94,35119.0,153.6163,154.2,153.5329,153.7275,35119.0
2015-09-04 15:40:00,165.94,167.53,165.91,167.53,54739.0,153.7275,155.2005,153.6997,155.2005,54739.0
2015-09-04 15:50:00,167.6,167.63,166.37,166.44,75527.0,155.2653,155.2931,154.1258,154.1907,75527.0
2015-09-08 09:30:00,168.42,170.12,168.42,169.82,19099.0,156.025,157.5999,156.025,157.3219,19099.0
2015-09-08 09:40:00,169.83,170.4,169.23,169.31,13188.0,157.3312,157.8592,156.7754,156.8495,13188.0
2015-09-08 09:50:00,169.53,169.64,167.8,168.04,14387.0,157.0533,157.1552,155.4506,155.6729,14387.0
2015-09-08 10:00:00,168.2,168.27,167.66,167.8,10255.0,155.8212,155.886,155.3209,155.4506,10255.0
2015-09-08 10:10:00,167.67,168.1,167.66,168.1,8795.0,155.3302,155.7285,155.3209,155.7285,8795.0
2015-09-08 10:20:00,167.92,168.09,167.59,168.03,15231.0,155.5618,155.7193,155.2561,155.6637,15231.0
2015-09-08 10:30:00,168.0,168.07,167.72,167.92,9914.0,155.6359,155.7007,155.3765,155.5618,9914.0
2015-09-08 10:40:00,167.92,167.95,167.38,167.75,11100.0,155.5618,155.5896,155.0615,155.4043,11100.0
2015-09-08 10:50:00,167.87,168.68,167.68,168.62,13229.0,155.5154,156.2658,155.3394,156.2103,13229.0
2015-09-08 11:00:00,168.34,168.75,168.06,168.06,7594.0,155.9509,156.3307,155.6915,155.6915,7594.0
2015-09-08 11:10:00,168.26,168.48,167.84,168.0,9193.0,155.8767,156.0806,155.4877,155.6359,9193.0
2015-09-08 11:20:00,167.89,168.27,167.72,168.06,9930.0,155.534,155.886,155.3765,155.6915,9930.0
2015-09-08 11:30:00,168.13,168.36,168.0,168.0,5507.0,155.7563,155.9694,155.6359,155.6359,5507.0
2015-09-08 11:40:00,167.99,168.34,167.89,167.89,6355.0,155.6266,155.9509,155.534,155.534,6355.0
2015-09-08 11:50:00,167.86,168.08,167.55,167.7,5644.0,155.5062,155.71,155.219,155.358,5644.0
2015-09-08 12:00:00,167.87,167.88,167.63,167.8,5200.0,155.5154,155.5247,155.2931,155.4506,5200.0
2015-09-08 12:10:00,167.77,168.5,167.74,168.5,6660.0,155.4228,156.0991,155.395,156.0991,6660.0
2015-09-08 12:20:00,168.3,169.27,168.29,169.26,5269.0,155.9138,156.8124,155.9045,156.8031,5269.0
2015-09-08 12:30:00,169.1,169.37,169.04,169.37,11758.0,156.6549,156.9051,156.5993,156.9051,11758.0
2015-09-08 12:40:00,169.19,169.42,169.15,169.33,15402.0,156.7383,156.9514,156.7012,156.868,15402.0
2015-09-08 12:50:00,169.13,169.13,168.3,168.3,4813.0,156.6827,156.6827,155.9138,155.9138,4813.0
2015-09-08 13:00:00,168.41,168.42,167.9,167.92,5700.0,156.0157,156.025,155.5432,155.5618,5700.0
2015-09-08 13:10:00,168.0,168.0,167.75,167.75,3940.0,155.6359,155.6359,155.4043,155.4043,3940.0
2015-09-08 13:20:00,167.64,167.91,167.59,167.82,6629.0,155.3024,155.5525,155.2561,155.4691,6629.0
2015-09-08 13:30:00,167.92,168.46,167.7,168.43,9600.0,155.5618,156.062,155.358,156.0342,9600.0
2015-09-08 13:40:00,168.47,168.95,168.47,168.68,10460.0,156.0713,156.516,156.0713,156.2658,10460.0
2015-09-08 13:50:00,168.71,168.96,168.65,168.93,5250.0,156.2936,156.5252,156.238,156.4974,5250.0
2015-09-08 14:00:00,169.06,169.12,168.89,169.0,6000.0,156.6179,156.6735,156.4604,156.5623,6000.0
2015-09-08 14:10:00,168.95,169.05,168.77,168.97,5551.0,156.516,156.6086,156.3492,156.5345,5551.0
2015-09-08 14:20:00,168.82,169.33,168.82,169.28,8325.0,156.3955,156.868,156.3955,156.8217,8325.0
2015-09-08 14:30:00,169.26,169.94,168.97,169.81,11942.0,156.8031,157.4331,156.5345,157.3127,11942.0
2015-09-08 14:40:00,169.75,169.81,169.25,169.28,9965.0,157.2571,157.3127,156.7939,156.8217,9965.0
2015-09-08 14:50:00,169.38,169.88,169.37,169.71,7083.0,156.9143,157.3775,156.9051,157.22,7083.0
2015-09-08 15:00:00,169.71,170.12,169.7,170.09,8726.0,157.22,157.5999,157.2108,157.5721,8726.0
2015-09-08 15:10:00,170.09,170.1,169.68,169.72,7389.0,157.5721,157.5813,157.1922,157.2293,7389.0
2015-09-08 15:20:00,169.76,169.85,169.42,169.81,10900.0,157.2664,157.3497,156.9514,157.3127,10900.0
2015-09-08 15:30:00,169.77,170.08,169.61,169.94,11496.0,157.2756,157.5628,157.1274,157.4331,11496.0
2015-09-08 15:40:00,170.02,170.08,169.65,169.83,14856.0,157.5072,157.5628,157.1644,157.3312,14856.0
2015-09-08 15:50:00,169.92,170.16,169.75,169.95,41000.0,157.4146,157.6369,157.2571,157.4424,41000.0
2015-09-09 09:30:00,171.78,172.46,170.84,171.95,9802.0,159.1377,159.7676,158.2669,159.2952,9802.0
2015-09-09 09:40:00,171.72,171.74,170.18,170.44,7302.0,159.0821,159.1006,157.6554,157.8963,7302.0
2015-09-09 09:50:00,170.44,170.85,169.96,170.48,12645.0,157.8963,158.2761,157.4516,157.9334,12645.0
2015-09-09 10:00:00,170.51,171.72,170.51,171.09,10600.0,157.9612,159.0821,157.9612,158.4985,10600.0
2015-09-09 10:10:00,171.1,171.1,170.51,170.72,12019.0,158.5077,158.5077,157.9612,158.1557,12019.0
2015-09-09 10:20:00,170.73,171.21,170.66,171.1,11600.0,158.165,158.6096,158.1001,158.5077,11600.0
2015-09-09 10:30:00,171.28,171.36,170.51,170.83,10445.0,158.6745,158.7486,157.9612,158.2576,10445.0
2015-09-09 10:40:00,170.83,171.42,170.39,171.42,9038.0,158.2576,158.8042,157.85,158.8042,9038.0
2015-09-09 10:50:00,171.43,171.52,171.11,171.22,18327.0,158.8134,158.8968,158.517,158.6189,18327.0
2015-09-09 11:00:00,171.17,172.34,171.05,172.34,12639.0,158.5726,159.6565,158.4614,159.6565,12639.0
2015-09-09 11:10:00,172.35,172.94,172.34,172.69,13003.0,159.6657,160.2123,159.6565,159.9807,13003.0
2015-09-09 11:20:00,172.75,172.84,171.55,171.55,15849.0,160.0363,160.1197,158.9246,158.9246,15849.0
2015-09-09 11:30:00,171.56,171.75,171.11,171.39,20961.0,158.9339,159.1099,158.517,158.7764,20961.0
2015-09-09 11:40:00,171.39,171.39,170.84,171.07,15860.0,158.7764,158.7764,158.2669,158.4799,15860.0
2015-09-09 11:50:00,171.25,171.55,171.05,171.55,17985.0,158.6467,158.9246,158.4614,158.9246,17985.0
2015-09-09 12:00:00,171.55,171.85,171.47,171.65,9842.0,158.9246,159.2025,158.8505,159.0173,9842.0
2015-09-09 12:10:00,171.81,172.56,171.77,172.51,12795.0,159.1655,159.8603,159.1284,159.814,12795.0
2015-09-09 12:20:00,172.51,172.51,171.87,172.04,11924.0,159.814,159.814,159.2211,159.3786,11924.0
2015-09-09 12:30:00,172.06,172.35,172.0,172.14,10000.0,159.3971,159.6657,159.3415,159.4712,10000.0
2015-09-09 12:40:00,172.14,172.23,172.04,172.09,10100.0,159.4712,159.5546,159.3786,159.4249,10100.0
2015-09-09 12:50:00,172.13,172.13,171.67,171.76,12123.0,159.4619,159.4619,159.0358,159.1192,12123.0
2015-09-09 13:00:00,171.79,172.05,171.72,171.93,14400.0,159.147,159.3878,159.0821,159.2766,14400.0
2015-09-09 13:10:00,171.93,172.32,171.87,172.14,7075.0,159.2766,159.6379,159.2211,159.4712,7075.0
2015-09-09 13:20:00,172.05,172.16,171.41,171.41,12200.0,159.3878,159.4897,158.7949,158.7949,12200.0
2015-09-09 13:30:00,171.41,171.41,170.87,170.88,13468.0,158.7949,158.7949,158.2947,158.3039,13468.0
2015-09-09 13:40:00,170.96,170.96,170.57,170.57,11400.0,158.378,158.378,158.0167,158.0167,11400.0
2015-09-09 13:50:00,170.57,170.67,170.21,170.27,24397.0,158.0167,158.1094,157.6832,157.7388,24397.0
2015-09-09 14:00:00,170.31,170.31,169.98,170.23,15007.0,157.7759,157.7759,157.4702,157.7018,15007.0
2015-09-09 14:10:00,170.2,170.71,170.2,170.71,17946.0,157.674,158.1464,157.674,158.1464,17946.0
2015-09-09 14:20:00,170.63,170.76,169.95,170.03,59651.0,158.0723,158.1928,157.4424,157.5165,59651.0
2015-09-09 14:30:00,170.03,170.86,170.03,170.51,17428.0,157.5165,158.2854,157.5165,157.9612,17428.0
2015-09-09 14:40:00,170.51,170.51,169.81,169.88,23335.0,157.9612,157.9612,157.3127,157.3775,23335.0
2015-09-09 14:50:00,169.94,170.29,169.92,170.21,25176.0,157.4331,157.7573,157.4146,157.6832,25176.0
2015-09-09 15:00:00,170.21,170.53,170.05,170.47,18925.0,157.6832,157.9797,157.535,157.9241,18925.0
2015-09-09 15:10:00,170.47,170.5,170.07,170.47,33823.0,157.9241,157.9519,157.5535,157.9241,33823.0
2015-09-09 15:20:00,170.47,170.54,169.82,169.97,24051.0,157.9241,157.9889,157.3219,157.4609,24051.0
2015-09-09 15:30:00,169.89,169.94,169.15,169.39,37679.0,157.3868,157.4331,156.7012,156.9236,37679.0
2015-09-09 15:40:00,169.34,169.4,168.52,168.89,51019.0,156.8773,156.9328,156.1176,156.4604,51019.0
2015-09-09 15:50:00,168.84,168.93,168.13,168.6,82905.0,156.4141,156.4974,155.7563,156.1917,82905.0
2015-09-10 09:30:00,168.68,170.6,167.58,170.56,28398.0,156.2658,158.0445,155.2468,158.0075,28398.0
2015-09-10 09:40:00,170.57,170.62,169.25,169.72,11620.0,158.0167,158.0631,156.7939,157.2293,11620.0
2015-09-10 09:50:00,169.39,169.9,168.78,168.78,19976.0,156.9236,157.396,156.3585,156.3585,19976.0
2015-09-10 10:00:00,168.81,169.54,168.26,168.34,33130.0,156.3863,157.0625,155.8767,155.9509,33130.0
2015-09-10 10:10:00,168.44,168.82,167.78,168.51,58804.0,156.0435,156.3955,155.4321,156.1083,58804.0
2015-09-10 10:20:00,168.51,169.46,168.4,169.42,15084.0,156.1083,156.9884,156.0064,156.9514,15084.0
2015-09-10 10:30:00,169.58,170.2,169.34,170.19,21225.0,157.0996,157.674,156.8773,157.6647,21225.0
2015-09-10 10:40:00,170.19,170.25,169.9,170.23,22853.0,157.6647,157.7203,157.396,157.7018,22853.0
2015-09-10 10:50:00,170.01,170.21,169.2,169.31,15119.0,157.498,157.6832,156.7476,156.8495,15119.0
2015-09-10 11:00:00,169.31,169.34,168.83,168.87,14547.0,156.8495,156.8773,156.4048,156.4419,14547.0
2015-09-10 11:10:00,168.87,169.42,168.71,168.72,9400.0,156.4419,156.9514,156.2936,156.3029,9400.0
2015-09-10 11:20:00,168.65,169.39,168.43,169.29,9826.0,156.238,156.9236,156.0342,156.8309,9826.0
2015-09-10 11:30:00,169.33,169.81,169.27,169.8,6800.0,156.868,157.3127,156.8124,157.3034,6800.0
2015-09-10 11:40:00,169.95,170.46,169.92,170.1,10464.0,157.4424,157.9148,157.4146,157.5813,10464.0
2015-09-10 11:50:00,170.1,170.34,169.73,170.01,8712.0,157.5813,157.8037,157.2386,157.498,8712.0
2015-09-10 12:00:00,169.98,170.15,169.4,170.15,8550.0,157.4702,157.6276,156.9328,157.6276,8550.0
2015-09-10 12:10:00,170.15,170.2,169.62,169.73,18057.0,157.6276,157.674,157.1367,157.2386,18057.0
2015-09-10 12:20:00,169.73,169.9,169.44,169.73,11051.0,157.2386,157.396,156.9699,157.2386,11051.0
2015-09-10 12:30:00,169.73,169.91,169.43,169.68,20173.0,157.2386,157.4053,156.9606,157.1922,20173.0
2015-09-10 12:40:00,169.73,169.84,169.45,169.66,18018.0,157.2386,157.3405,156.9792,157.1737,18018.0
2015-09-10 12:50:00,169.75,170.17,169.49,170.08,10616.0,157.2571,157.6462,157.0162,157.5628,10616.0
2015-09-10 13:00:00,170.08,170.08,169.53,169.71,6550.0,157.5628,157.5628,157.0533,157.22,6550.0
2015-09-10 13:10:00,169.71,170.24,169.56,170.1,6700.0,157.22,157.711,157.0811,157.5813,6700.0
2015-09-10 13:20:00,170.24,170.57,169.93,170.57,7700.0,157.711,158.0167,157.4238,158.0167,7700.0
2015-09-10 13:30:00,170.58,171.26,170.43,171.18,8638.0,158.026,158.656,157.887,158.5818,8638.0
2015-09-10 13:40:00,171.32,171.33,170.83,171.13,10100.0,158.7115,158.7208,158.2576,158.5355,10100.0
2015-09-10 13:50:00,171.13,171.13,170.66,171.07,8000.0,158.5355,158.5355,158.1001,158.4799,8000.0
2015-09-10 14:00:00,171.22,171.42,170.96,171.03,15425.0,158.6189,158.8042,158.378,158.4429,15425.0
2015-09-10 14:10:00,171.03,171.3,170.89,171.17,8800.0,158.4429,158.693,158.3132,158.5726,8800.0
2015-09-10 14:20:00,171.06,171.53,171.01,171.32,13330.0,158.4707,158.9061,158.4244,158.7115,13330.0
2015-09-10 14:30:00,171.25,171.52,170.84,170.88,30332.0,158.6467,158.8968,158.2669,158.3039,30332.0
2015-09-10 14:40:00,170.92,171.45,170.92,171.28,23384.0,158.341,158.832,158.341,158.6745,23384.0
2015-09-10 14:50:00,171.33,171.6,170.98,170.99,23930.0,158.7208,158.9709,158.3966,158.4058,23930.0
2015-09-10 15:00:00,171.0,171.07,170.45,170.49,47803.0,158.4151,158.4799,157.9056,157.9426,47803.0
2015-09-10 15:10:00,170.56,170.73,170.17,170.2,21925.0,158.0075,158.165,157.6462,157.674,21925.0
2015-09-10 15:20:00,170.16,170.41,169.98,170.1,34400.0,157.6369,157.8685,157.4702,157.5813,34400.0
2015-09-10 15:30:00,170.08,170.17,169.74,169.92,41131.0,157.5628,157.6462,157.2478,157.4146,41131.0
2015-09-10 15:40:00,169.89,170.93,169.69,170.92,81922.0,157.3868,158.3502,157.2015,158.341,81922.0
2015-09-10 15:50:00,170.93,171.06,170.55,170.73,75644.0,158.3502,158.4707,157.9982,158.165,75644.0
2015-09-11 09:30:00,170.02,170.84,169.21,170.34,16861.0,157.5072,158.2669,156.7568,157.8037,16861.0
2015-09-11 09:40:00,170.34,170.43,169.27,169.46,45843.0,157.8037,157.887,156.8124,156.9884,45843.0
2015-09-11 09:50:00,169.42,169.77,169.17,169.35,13303.0,156.9514,157.2756,156.7198,156.8865,13303.0
2015-09-11 10:00:00,169.32,169.39,169.02,169.39,14084.0,156.8587,156.9236,156.5808,156.9236,14084.0
2015-09-11 10:10:00,169.4,169.49,169.18,169.42,13793.0,156.9328,157.0162,156.729,156.9514,13793.0
2015-09-11 10:20:00,169.42,169.6,168.99,168.99,15200.0,156.9514,157.1181,156.553,156.553,15200.0
2015-09-11 10:30:00,169.02,169.65,169.02,169.65,13429.0,156.5808,157.1644,156.5808,157.1644,13429.0
2015-09-11 10:40:00,169.76,170.08,169.48,170.08,12647.0,157.2664,157.5628,157.007,157.5628,12647.0
2015-09-11 10:50:00,170.08,170.16,169.86,170.03,12100.0,157.5628,157.6369,157.359,157.5165,12100.0
2015-09-11 11:00:00,170.0,170.08,169.23,169.23,19685.0,157.4887,157.5628,156.7754,156.7754,19685.0
2015-09-11 11:10:00,169.17,169.17,168.8,168.99,13900.0,156.7198,156.7198,156.377,156.553,13900.0
2015-09-11 11:20:00,168.94,169.07,168.55,168.71,16195.0,156.5067,156.6271,156.1454,156.2936,16195.0
2015-09-11 11:30:00,168.79,169.3,168.29,169.3,19044.0,156.3677,156.8402,155.9045,156.8402,19044.0
2015-09-11 11:40:00,169.3,169.62,169.19,169.41,15156.0,156.8402,157.1367,156.7383,156.9421,15156.0
2015-09-11 11:50:00,169.6,170.22,169.6,169.89,16881.0,157.1181,157.6925,157.1181,157.3868,16881.0
2015-09-11 12:00:00,169.92,170.43,169.81,170.4,7900.0,157.4146,157.887,157.3127,157.8592,7900.0
2015-09-11 12:10:00,170.57,171.0,170.57,170.86,7856.0,158.0167,158.4151,158.0167,158.2854,7856.0
2015-09-11 12:20:00,170.87,170.87,170.08,170.22,17164.0,158.2947,158.2947,157.5628,157.6925,17164.0
2015-09-11 12:30:00,170.25,170.36,169.99,170.01,12320.0,157.7203,157.8222,157.4794,157.498,12320.0
2015-09-11 12:40:00,170.13,170.4,169.82,170.23,7603.0,157.6091,157.8592,157.3219,157.7018,7603.0
2015-09-11 12:50:00,170.19,170.29,169.98,170.08,12058.0,157.6647,157.7573,157.4702,157.5628,12058.0
2015-09-11 13:00:00,170.08,170.08,169.89,169.92,27202.0,157.5628,157.5628,157.3868,157.4146,27202.0
2015-09-11 13:10:00,169.93,170.04,169.54,170.0,8120.0,157.4238,157.5257,157.0625,157.4887,8120.0
2015-09-11 13:20:00,170.0,170.04,169.87,170.0,11587.0,157.4887,157.5257,157.3683,157.4887,11587.0
2015-09-11 13:30:00,170.0,170.08,169.83,170.0,10252.0,157.4887,157.5628,157.3312,157.4887,10252.0
2015-09-11 13:40:00,170.02,170.22,169.94,170.15,35411.0,157.5072,157.6925,157.4331,157.6276,35411.0
2015-09-11 13:50:00,170.11,170.2,169.93,170.02,18854.0,157.5906,157.674,157.4238,157.5072,18854.0
2015-09-11 14:00:00,170.03,170.1,169.87,169.96,15348.0,157.5165,157.5813,157.3683,157.4516,15348.0
2015-09-11 14:10:00,169.81,170.19,169.81,170.08,19276.0,157.3127,157.6647,157.3127,157.5628,19276.0
2015-09-11 14:20:00,170.15,170.37,170.13,170.29,23648.0,157.6276,157.8315,157.6091,157.7573,23648.0
2015-09-11 14:30:00,170.31,170.45,170.17,170.25,28769.0,157.7759,157.9056,157.6462,157.7203,28769.0
2015-09-11 14:40:00,170.23,170.39,170.06,170.22,13511.0,157.7018,157.85,157.5443,157.6925,13511.0
2015-09-11 14:50:00,170.23,170.39,169.86,170.3,21519.0,157.7018,157.85,157.359,157.7666,21519.0
2015-09-11 15:00:00,170.33,171.0,170.33,170.63,22234.0,157.7944,158.4151,157.7944,158.0723,22234.0
2015-09-11 15:10:00,170.68,171.5,170.51,171.39,18934.0,158.1186,158.8783,157.9612,158.7764,18934.0
2015-09-11 15:20:00,171.45,171.62,171.27,171.5,23284.0,158.832,158.9895,158.6652,158.8783,23284.0
2015-09-11 15:30:00,171.55,171.79,171.29,171.74,29673.0,158.9246,159.147,158.6837,159.1006,29673.0
2015-09-11 15:40:00,171.76,171.76,171.24,171.26,36621.0,159.1192,159.1192,158.6374,158.656,36621.0
2015-09-11 15:50:00,171.26,171.48,171.12,171.44,54869.0,158.656,158.8598,158.5263,158.8227,54869.0
2015-09-14 09:30:00,171.52,171.99,169.89,170.07,14055.0,158.8968,159.3322,157.3868,157.5535,14055.0
2015-09-14 09:40:00,170.5,171.5,170.5,171.45,10800.0,157.9519,158.8783,157.9519,158.832,10800.0
2015-09-14 09:50:00,171.31,171.91,170.79,171.88,12689.0,158.7023,159.2581,158.2205,159.2303,12689.0
2015-09-14 10:00:00,171.96,172.51,171.75,172.3,11996.0,159.3044,159.814,159.1099,159.6194,11996.0
2015-09-14 10:10:00,172.44,172.96,172.28,172.4,12701.0,159.7491,160.2308,159.6009,159.7121,12701.0
2015-09-14 10:20:00,172.4,172.68,171.97,172.19,11750.0,159.7121,159.9715,159.3137,159.5175,11750.0
2015-09-14 10:30:00,172.33,173.41,172.33,173.28,13160.0,159.6472,160.6477,159.6472,160.5273,13160.0
2015-09-14 10:40:00,173.28,174.12,173.22,174.0,40664.0,160.5273,161.3055,160.4717,161.1943,40664.0
2015-09-14 10:50:00,173.94,173.94,173.16,173.46,24671.0,161.1387,161.1387,160.4161,160.694,24671.0
2015-09-14 11:00:00,173.49,173.82,173.38,173.43,10930.0,160.7218,161.0276,160.6199,160.6663,10930.0
2015-09-14 11:10:00,173.43,174.04,173.25,173.95,10400.0,160.6663,161.2314,160.4995,161.148,10400.0
2015-09-14 11:20:00,174.1,174.29,173.96,174.12,21626.0,161.2869,161.463,161.1572,161.3055,21626.0
2015-09-14 11:30:00,174.15,174.67,173.83,174.46,44365.0,161.3333,161.815,161.0368,161.6205,44365.0
2015-09-14 11:40:00,174.55,175.01,174.38,174.7,17172.0,161.7038,162.13,161.5463,161.8428,17172.0
2015-09-14 11:50:00,174.65,174.85,174.09,174.28,18907.0,161.7965,161.9817,161.2777,161.4537,18907.0
2015-09-14 12:00:00,174.28,174.39,173.72,173.99,25375.0,161.4537,161.5556,160.9349,161.185,25375.0
2015-09-14 12:10:00,174.0,174.22,173.8,173.8,19650.0,161.1943,161.3981,161.009,161.009,19650.0
2015-09-14 12:20:00,173.8,173.8,173.18,173.5,10395.0,161.009,161.009,160.4347,160.7311,10395.0
2015-09-14 12:30:00,173.61,174.08,173.23,173.47,20341.0,160.833,161.2684,160.481,160.7033,20341.0
2015-09-14 12:40:00,173.39,173.42,173.16,173.29,11835.0,160.6292,160.657,160.4161,160.5366,11835.0
2015-09-14 12:50:00,173.29,173.43,173.09,173.21,16201.0,160.5366,160.6663,160.3513,160.4624,16201.0
2015-09-14 13:00:00,173.18,173.62,173.11,173.62,12561.0,160.4347,160.8423,160.3698,160.8423,12561.0
2015-09-14 13:10:00,173.7,174.02,173.46,173.5,14298.0,160.9164,161.2128,160.694,160.7311,14298.0
2015-09-14 13:20:00,173.7,173.91,173.09,173.18,17400.0,160.9164,161.1109,160.3513,160.4347,17400.0
2015-09-14 13:30:00,173.4,173.43,173.22,173.34,13400.0,160.6385,160.6663,160.4717,160.5829,13400.0
2015-09-14 13:40:00,173.34,173.61,173.34,173.4,14407.0,160.5829,160.833,160.5829,160.6385,14407.0
2015-09-14 13:50:00,173.4,173.77,173.1,173.75,10500.0,160.6385,160.9812,160.3605,160.9627,10500.0
2015-09-14 14:00:00,173.72,173.72,173.0,173.11,16783.0,160.9349,160.9349,160.2679,160.3698,16783.0
2015-09-14 14:10:00,173.14,173.29,172.92,173.22,11552.0,160.3976,160.5366,160.1938,160.4717,11552.0
2015-09-14 14:20:00,173.3,173.53,172.66,172.95,21848.0,160.5458,160.7589,159.9529,160.2216,21848.0
2015-09-14 14:30:00,172.94,173.08,172.52,172.71,40928.0,160.2123,160.342,159.8232,159.9992,40928.0
2015-09-14 14:40:00,172.83,173.24,172.77,172.82,15595.0,160.1104,160.4902,160.0548,160.1011,15595.0
2015-09-14 14:50:00,173.02,173.36,172.85,172.98,18927.0,160.2864,160.6014,160.1289,160.2494,18927.0
2015-09-14 15:00:00,172.89,173.2,172.73,173.09,17914.0,160.166,160.4532,160.0178,160.3513,17914.0
2015-09-14 15:10:00,173.14,173.3,172.95,173.02,26729.0,160.3976,160.5458,160.2216,160.2864,26729.0
2015-09-14 15:20:00,173.02,173.28,172.87,173.23,24037.0,160.2864,160.5273,160.1475,160.481,24037.0
2015-09-14 15:30:00,173.25,173.26,172.86,173.0,34886.0,160.4995,160.5088,160.1382,160.2679,34886.0
2015-09-14 15:40:00,173.0,173.08,172.82,172.85,39485.0,160.2679,160.342,160.1011,160.1289,39485.0
2015-09-14 15:50:00,172.9,172.98,172.76,172.88,79967.0,160.1753,160.2494,160.0456,160.1567,79967.0
2015-09-15 09:30:00,173.57,174.62,172.77,174.62,14275.0,160.796,161.7687,160.0548,161.7687,14275.0
2015-09-15 09:40:00,174.42,174.42,172.67,172.73,16500.0,161.5834,161.5834,159.9622,160.0178,16500.0
2015-09-15 09:50:00,172.74,173.25,172.74,172.91,17495.0,160.027,160.4995,160.027,160.1845,17495.0
2015-09-15 10:00:00,172.88,173.2,172.74,172.74,6681.0,160.1567,160.4532,160.027,160.027,6681.0
2015-09-15 10:10:00,172.57,173.32,172.57,173.32,6955.0,159.8695,160.5643,159.8695,160.5643,6955.0
2015-09-15 10:20:00,173.34,173.87,173.14,173.26,9200.0,160.5829,161.0739,160.3976,160.5088,9200.0
2015-09-15 10:30:00,173.26,173.69,173.19,173.52,17084.0,160.5088,160.9071,160.4439,160.7496,17084.0
2015-09-15 10:40:00,173.61,174.41,173.43,174.4,13464.0,160.833,161.5741,160.6663,161.5649,13464.0
2015-09-15 10:50:00,174.42,174.71,174.3,174.34,12990.0,161.5834,161.8521,161.4722,161.5093,12990.0
2015-09-15 11:00:00,174.32,174.33,173.88,174.15,29701.0,161.4908,161.5,161.0831,161.3333,29701.0
2015-09-15 11:10:00,174.28,174.65,174.19,174.47,20986.0,161.4537,161.7965,161.3703,161.6297,20986.0
2015-09-15 11:20:00,174.45,174.45,173.69,173.7,27155.0,161.6112,161.6112,160.9071,160.9164,27155.0
2015-09-15 11:30:00,173.7,173.77,173.25,173.31,4103.0,160.9164,160.9812,160.4995,160.5551,4103.0
2015-09-15 11:40:00,173.21,173.9,173.21,173.89,3488.0,160.4624,161.1017,160.4624,161.0924,3488.0
2015-09-15 11:50:00,173.92,174.03,173.78,174.03,6250.0,161.1202,161.2221,160.9905,161.2221,6250.0
2015-09-15 12:00:00,174.13,174.62,174.02,174.62,7457.0,161.3147,161.7687,161.2128,161.7687,7457.0
2015-09-15 12:10:00,174.63,175.13,174.63,174.79,8576.0,161.7779,162.2411,161.7779,161.9262,8576.0
2015-09-15 12:20:00,174.99,175.11,174.95,175.1,3210.0,162.1114,162.2226,162.0744,162.2133,3210.0
2015-09-15 12:30:00,175.19,175.4,174.83,175.22,8728.0,162.2967,162.4913,161.9632,162.3245,8728.0
2015-09-15 12:40:00,175.3,175.39,174.45,174.64,8760.0,162.3986,162.482,161.6112,161.7872,8760.0
2015-09-15 12:50:00,174.64,174.67,174.41,174.51,6305.0,161.7872,161.815,161.5741,161.6668,6305.0
2015-09-15 13:00:00,174.58,174.71,174.3,174.3,12500.0,161.7316,161.8521,161.4722,161.4722,12500.0
2015-09-15 13:10:00,174.3,174.7,174.18,174.7,7117.0,161.4722,161.8428,161.3611,161.8428,7117.0
2015-09-15 13:20:00,174.71,174.74,174.4,174.49,11471.0,161.8521,161.8798,161.5649,161.6482,11471.0
2015-09-15 13:30:00,174.52,174.96,174.44,174.91,5409.0,161.676,162.0837,161.6019,162.0373,5409.0
2015-09-15 13:40:00,174.98,175.43,174.96,175.42,6302.0,162.1022,162.5191,162.0837,162.5098,6302.0
2015-09-15 13:50:00,175.55,175.62,175.24,175.39,10729.0,162.6302,162.6951,162.343,162.482,10729.0
2015-09-15 14:00:00,175.5,175.55,175.27,175.39,13839.0,162.5839,162.6302,162.3708,162.482,13839.0
2015-09-15 14:10:00,175.56,175.79,175.42,175.79,11440.0,162.6395,162.8526,162.5098,162.8526,11440.0
2015-09-15 14:20:00,175.79,175.79,175.2,175.23,18397.0,162.8526,162.8526,162.306,162.3338,18397.0
2015-09-15 14:30:00,175.25,175.32,175.09,175.25,11377.0,162.3523,162.4172,162.2041,162.3523,11377.0
2015-09-15 14:40:00,175.25,175.47,175.17,175.17,14525.0,162.3523,162.5561,162.2782,162.2782,14525.0
2015-09-15 14:50:00,175.16,175.4,174.95,175.22,12899.0,162.2689,162.4913,162.0744,162.3245,12899.0
2015-09-15 15:00:00,175.33,175.37,175.12,175.19,17860.0,162.4264,162.4635,162.2319,162.2967,17860.0
2015-09-15 15:10:00,175.15,175.85,175.11,175.85,33545.0,162.2597,162.9082,162.2226,162.9082,33545.0
2015-09-15 15:20:00,175.78,176.06,175.72,175.84,17055.0,162.8433,163.1027,162.7877,162.8989,17055.0
2015-09-15 15:30:00,175.92,176.23,175.87,175.98,22905.0,162.973,163.2602,162.9267,163.0286,22905.0
2015-09-15 15:40:00,176.0,176.05,175.22,175.23,37447.0,163.0471,163.0934,162.3245,162.3338,37447.0
2015-09-15 15:50:00,175.34,175.36,174.94,175.09,51757.0,162.4357,162.4542,162.0651,162.2041,51757.0
2015-09-16 09:30:00,175.19,176.8,174.61,175.8,5594.0,162.2967,163.7882,161.7594,162.8618,5594.0
2015-09-16 09:40:00,175.4,175.4,173.93,173.94,4200.0,162.4913,162.4913,161.1295,161.1387,4200.0
2015-09-16 09:50:00,174.39,174.6,174.03,174.2,12991.0,161.5556,161.7501,161.2221,161.3796,12991.0
2015-09-16 10:00:00,174.2,174.73,174.19,174.52,7460.0,161.3796,161.8706,161.3703,161.676,7460.0
2015-09-16 10:10:00,174.64,174.97,174.63,174.73,5854.0,161.7872,162.0929,161.7779,161.8706,5854.0
2015-09-16 10:20:00,174.74,175.75,174.71,175.23,20440.0,161.8798,162.8155,161.8521,162.3338,20440.0
2015-09-16 10:30:00,175.24,176.03,175.04,176.03,9926.0,162.343,163.0749,162.1578,163.0749,9926.0
2015-09-16 10:40:00,176.0,176.42,175.83,176.42,12642.0,163.0471,163.4362,162.8896,163.4362,12642.0
2015-09-16 10:50:00,176.33,177.29,176.33,176.7,12911.0,163.3528,164.2422,163.3528,163.6956,12911.0
2015-09-16 11:00:00,176.67,177.49,176.65,177.36,10292.0,163.6678,164.4275,163.6493,164.307,10292.0
2015-09-16 11:10:00,177.41,177.54,177.14,177.43,5120.0,164.3533,164.4738,164.1032,164.3719,5120.0
2015-09-16 11:20:00,177.31,177.6,176.97,177.22,8224.0,164.2607,164.5294,163.9457,164.1773,8224.0
2015-09-16 11:30:00,177.31,177.47,176.61,176.61,4834.0,164.2607,164.4089,163.6122,163.6122,4834.0
2015-09-16 11:40:00,176.5,176.63,175.8,175.8,11421.0,163.5103,163.6307,162.8618,162.8618,11421.0
2015-09-16 11:50:00,175.9,176.56,175.8,176.49,7722.0,162.9545,163.5659,162.8618,163.5011,7722.0
2015-09-16 12:00:00,176.52,176.52,176.02,176.04,20353.0,163.5288,163.5288,163.0656,163.0842,20353.0
2015-09-16 12:10:00,176.13,176.63,176.13,176.52,6523.0,163.1675,163.6307,163.1675,163.5288,6523.0
2015-09-16 12:20:00,176.61,176.73,176.38,176.68,6390.0,163.6122,163.7234,163.3991,163.6771,6390.0
2015-09-16 12:30:00,176.59,177.13,176.37,176.96,5900.0,163.5937,164.0939,163.3899,163.9365,5900.0
2015-09-16 12:40:00,177.05,177.05,176.54,176.54,6625.0,164.0198,164.0198,163.5474,163.5474,6625.0
2015-09-16 12:50:00,176.46,176.61,176.07,176.2,4423.0,163.4733,163.6122,163.112,163.2324,4423.0
2015-09-16 13:00:00,176.11,176.31,175.82,176.29,3750.0,163.149,163.3343,162.8804,163.3158,3750.0
2015-09-16 13:10:00,176.31,176.36,176.07,176.18,13403.0,163.3343,163.3806,163.112,163.2139,13403.0
2015-09-16 13:20:00,176.27,176.46,175.89,176.33,13200.0,163.2972,163.4733,162.9452,163.3528,13200.0
2015-09-16 13:30:00,176.3,176.48,176.28,176.48,2200.0,163.325,163.4918,163.3065,163.4918,2200.0
2015-09-16 13:40:00,176.39,176.47,175.91,175.91,2104.0,163.4084,163.4825,162.9637,162.9637,2104.0
2015-09-16 13:50:00,175.93,176.28,175.87,176.28,2063.0,162.9823,163.3065,162.9267,163.3065,2063.0
2015-09-16 14:00:00,176.14,176.26,175.89,176.26,5478.0,163.1768,163.288,162.9452,163.288,5478.0
2015-09-16 14:10:00,176.26,176.31,175.85,176.04,10891.0,163.288,163.3343,162.9082,163.0842,10891.0
2015-09-16 14:20:00,176.04,176.07,175.49,175.5,1400.0,163.0842,163.112,162.5746,162.5839,1400.0
2015-09-16 14:30:00,175.49,175.93,175.47,175.84,5481.0,162.5746,162.9823,162.5561,162.8989,5481.0
2015-09-16 14:40:00,175.88,176.52,175.88,176.28,6272.0,162.9359,163.5288,162.9359,163.3065,6272.0
2015-09-16 14:50:00,176.3,176.6,175.96,176.34,9104.0,163.325,163.603,163.0101,163.3621,9104.0
2015-09-16 15:00:00,176.27,176.51,176.14,176.43,13281.0,163.2972,163.5196,163.1768,163.4455,13281.0
2015-09-16 15:10:00,176.49,176.53,175.95,176.16,9969.0,163.5011,163.5381,163.0008,163.1953,9969.0
2015-09-16 15:20:00,176.26,176.26,175.93,176.18,8120.0,163.288,163.288,162.9823,163.2139,8120.0
2015-09-16 15:30:00,176.19,176.99,176.04,176.38,19146.0,163.2231,163.9643,163.0842,163.3991,19146.0
2015-09-16 15:40:00,176.51,176.7,176.39,176.52,15150.0,163.5196,163.6956,163.4084,163.5288,15150.0
2015-09-16 15:50:00,176.52,176.64,176.3,176.48,44896.0,163.5288,163.64,163.325,163.4918,44896.0
2015-09-17 09:30:00,176.34,176.69,174.88,175.11,4291.0,163.3621,163.6863,162.0095,162.2226,4291.0
2015-09-17 09:40:00,175.56,175.57,174.89,175.1,14712.0,162.6395,162.6488,162.0188,162.2133,14712.0
2015-09-17 09:50:00,175.1,176.24,175.1,175.56,5100.0,162.2133,163.2694,162.2133,162.6395,5100.0
2015-09-17 10:00:00,175.72,176.42,175.7,176.12,6233.0,162.7877,163.4362,162.7692,163.1583,6233.0
2015-09-17 10:10:00,176.08,176.32,175.65,176.06,11227.0,163.1212,163.3436,162.7229,163.1027,11227.0
2015-09-17 10:20:00,176.0,176.0,175.28,175.28,10495.0,163.0471,163.0471,162.3801,162.3801,10495.0
2015-09-17 10:30:00,175.28,175.53,174.95,175.38,8934.0,162.3801,162.6117,162.0744,162.4727,8934.0
2015-09-17 10:40:00,175.42,175.87,175.33,175.49,6910.0,162.5098,162.9267,162.4264,162.5746,6910.0
2015-09-17 10:50:00,175.51,175.57,175.2,175.23,4234.0,162.5932,162.6488,162.306,162.3338,4234.0
2015-09-17 11:00:00,175.36,175.71,175.32,175.71,5917.0,162.4542,162.7785,162.4172,162.7785,5917.0
2015-09-17 11:10:00,175.86,176.25,175.7,175.87,20808.0,162.9174,163.2787,162.7692,162.9267,20808.0
2015-09-17 11:20:00,175.77,175.91,175.55,175.62,5210.0,162.834,162.9637,162.6302,162.6951,5210.0
2015-09-17 11:30:00,175.74,175.84,175.59,175.84,4350.0,162.8062,162.8989,162.6673,162.8989,4350.0
2015-09-17 11:40:00,175.77,175.98,175.66,175.92,3800.0,162.834,163.0286,162.7321,162.973,3800.0
2015-09-17 11:50:00,176.0,176.23,175.83,175.83,4700.0,163.0471,163.2602,162.8896,162.8896,4700.0
2015-09-17 12:00:00,175.88,176.3,175.88,175.97,11484.0,162.9359,163.325,162.9359,163.0193,11484.0
2015-09-17 12:10:00,176.08,176.48,175.79,176.01,4910.0,163.1212,163.4918,162.8526,163.0564,4910.0
2015-09-17 12:20:00,176.0,176.0,175.71,175.86,5000.0,163.0471,163.0471,162.7785,162.9174,5000.0
2015-09-17 12:30:00,175.8,176.15,175.69,175.81,2901.0,162.8618,163.1861,162.7599,162.8711,2901.0
2015-09-17 12:40:00,175.8,176.03,175.52,175.84,8262.0,162.8618,163.0749,162.6024,162.8989,8262.0
2015-09-17 12:50:00,175.65,176.03,175.65,175.8,2800.0,162.7229,163.0749,162.7229,162.8618,2800.0
2015-09-17 13:00:00,175.8,176.05,175.72,175.82,3700.0,162.8618,163.0934,162.7877,162.8804,3700.0
2015-09-17 13:10:00,175.77,176.26,175.73,176.11,4500.0,162.834,163.288,162.797,163.149,4500.0
2015-09-17 13:20:00,176.28,176.45,175.98,176.11,10512.0,163.3065,163.464,163.0286,163.149,10512.0
2015-09-17 13:30:00,176.12,176.37,175.89,175.9,3700.0,163.1583,163.3899,162.9452,162.9545,3700.0
2015-09-17 13:40:00,175.88,175.97,175.53,175.66,4826.0,162.9359,163.0193,162.6117,162.7321,4826.0
2015-09-17 13:50:00,175.65,175.94,175.5,175.82,14368.0,162.7229,162.9915,162.5839,162.8804,14368.0
2015-09-17 14:00:00,176.08,177.0,175.08,175.79,10809.0,163.1212,163.9735,162.1948,162.8526,10809.0
2015-09-17 14:10:00,175.98,177.38,175.81,177.0,15246.0,163.0286,164.3256,162.8711,163.9735,15246.0
2015-09-17 14:20:00,176.81,177.31,176.74,176.89,11950.0,163.7975,164.2607,163.7327,163.8716,11950.0
2015-09-17 14:30:00,176.63,177.57,176.63,177.0,11110.0,163.6307,164.5016,163.6307,163.9735,11110.0
2015-09-17 14:40:00,177.2,178.67,177.2,178.44,32533.0,164.1588,165.5206,164.1588,165.3075,32533.0
2015-09-17 14:50:00,178.39,178.47,177.77,177.77,7100.0,165.2612,165.3353,164.6868,164.6868,7100.0
2015-09-17 15:00:00,177.95,178.25,177.2,177.44,12944.0,164.8536,165.1315,164.1588,164.3811,12944.0
2015-09-17 15:10:00,177.21,177.36,176.22,176.55,11911.0,164.1681,164.307,163.2509,163.5566,11911.0
2015-09-17 15:20:00,176.39,176.43,175.03,176.23,13510.0,163.4084,163.4455,162.1485,163.2602,13510.0
2015-09-17 15:30:00,176.18,176.59,175.7,175.73,17371.0,163.2139,163.5937,162.7692,162.797,17371.0
2015-09-17 15:40:00,175.95,176.41,175.84,176.33,23333.0,163.0008,163.4269,162.8989,163.3528,23333.0
2015-09-17 15:50:00,176.3,176.3,175.59,175.89,80656.0,163.325,163.325,162.6673,162.9452,80656.0
2015-09-18 09:30:00,173.45,174.79,172.13,174.4,62523.0,160.6848,161.9262,159.4619,161.5649,62523.0
2015-09-18 09:40:00,174.46,174.48,173.32,174.27,13552.0,161.6205,161.639,160.5643,161.4444,13552.0
2015-09-18 09:50:00,173.9,174.19,173.33,173.8,7940.0,161.1017,161.3703,160.5736,161.009,7940.0
2015-09-18 10:00:00,173.81,174.35,173.66,174.08,10543.0,161.0183,161.5185,160.8793,161.2684,10543.0
2015-09-18 10:10:00,174.19,174.19,173.57,173.58,15200.0,161.3703,161.3703,160.796,160.8052,15200.0
2015-09-18 10:20:00,173.27,174.31,173.19,173.74,6660.0,160.518,161.4815,160.4439,160.9534,6660.0
2015-09-18 10:30:00,173.76,174.77,173.76,174.38,11164.0,160.972,161.9076,160.972,161.5463,11164.0
2015-09-18 10:40:00,174.4,174.7,174.26,174.26,5081.0,161.5649,161.8428,161.4352,161.4352,5081.0
2015-09-18 10:50:00,174.31,174.8,174.07,174.35,20055.0,161.4815,161.9354,161.2592,161.5185,20055.0
2015-09-18 11:00:00,174.31,174.7,174.12,174.17,4718.0,161.4815,161.8428,161.3055,161.3518,4718.0
2015-09-18 11:10:00,174.2,174.23,173.72,173.88,6466.0,161.3796,161.4074,160.9349,161.0831,6466.0
2015-09-18 11:20:00,173.97,174.28,173.66,174.06,11108.0,161.1665,161.4537,160.8793,161.2499,11108.0
2015-09-18 11:30:00,173.95,174.07,173.74,173.91,5346.0,161.148,161.2592,160.9534,161.1109,5346.0
2015-09-18 11:40:00,174.07,174.79,173.86,174.4,5336.0,161.2592,161.9262,161.0646,161.5649,5336.0
2015-09-18 11:50:00,174.51,174.51,173.99,174.05,3900.0,161.6668,161.6668,161.185,161.2406,3900.0
2015-09-18 12:00:00,174.09,174.28,173.85,174.0,18170.0,161.2777,161.4537,161.0553,161.1943,18170.0
2015-09-18 12:10:00,173.89,173.89,173.17,173.36,3303.0,161.0924,161.0924,160.4254,160.6014,3303.0
2015-09-18 12:20:00,173.29,173.74,173.05,173.74,5506.0,160.5366,160.9534,160.3142,160.9534,5506.0
2015-09-18 12:30:00,173.69,173.69,173.31,173.34,13494.0,160.9071,160.9071,160.5551,160.5829,13494.0
2015-09-18 12:40:00,173.16,173.21,172.67,173.02,5847.0,160.4161,160.4624,159.9622,160.2864,5847.0
2015-09-18 12:50:00,173.02,173.22,172.8,172.99,12595.0,160.2864,160.4717,160.0826,160.2586,12595.0
2015-09-18 13:00:00,172.93,173.8,172.81,173.66,12081.0,160.2031,161.009,160.0919,160.8793,12081.0
2015-09-18 13:10:00,173.44,173.45,172.9,173.16,5428.0,160.6755,160.6848,160.1753,160.4161,5428.0
2015-09-18 13:20:00,172.92,173.2,172.75,173.02,23493.0,160.1938,160.4532,160.0363,160.2864,23493.0
2015-09-18 13:30:00,173.12,173.12,172.29,172.41,6854.0,160.3791,160.3791,159.6102,159.7213,6854.0
2015-09-18 13:40:00,172.5,172.79,172.06,172.06,16718.0,159.8047,160.0734,159.3971,159.3971,16718.0
2015-09-18 13:50:00,172.22,172.27,171.67,172.02,19513.0,159.5453,159.5916,159.0358,159.36,19513.0
2015-09-18 14:00:00,171.88,172.08,170.85,171.24,45242.0,159.2303,159.4156,158.2761,158.6374,45242.0
2015-09-18 14:10:00,171.19,171.8,171.12,171.51,14457.0,158.5911,159.1562,158.5263,158.8876,14457.0
2015-09-18 14:20:00,171.75,172.66,171.75,172.66,6575.0,159.1099,159.9529,159.1099,159.9529,6575.0
2015-09-18 14:30:00,172.63,172.85,171.53,171.7,22350.0,159.9251,160.1289,158.9061,159.0636,22350.0
2015-09-18 14:40:00,171.89,172.1,171.34,171.46,8317.0,159.2396,159.4341,158.7301,158.8412,8317.0
2015-09-18 14:50:00,171.39,171.95,171.12,171.6,10630.0,158.7764,159.2952,158.5263,158.9709,10630.0
2015-09-18 15:00:00,171.75,172.01,170.94,170.94,11804.0,159.1099,159.3508,158.3595,158.3595,11804.0
2015-09-18 15:10:00,170.95,171.29,170.72,171.04,25452.0,158.3688,158.6837,158.1557,158.4521,25452.0
2015-09-18 15:20:00,170.91,171.0,170.47,170.75,18700.0,158.3317,158.4151,157.9241,158.1835,18700.0
2015-09-18 15:30:00,170.86,170.86,170.53,170.72,37421.0,158.2854,158.2854,157.9797,158.1557,37421.0
2015-09-18 15:40:00,170.69,170.81,170.18,170.55,55879.0,158.1279,158.2391,157.6554,157.9982,55879.0
2015-09-18 15:50:00,170.55,170.69,169.87,170.26,217401.0,157.9982,158.1279,157.3683,157.7296,217401.0
2015-09-21 09:30:00,171.17,172.39,170.69,170.89,19122.0,158.5726,159.7028,158.1279,158.3132,19122.0
2015-09-21 09:40:00,171.48,172.62,171.29,172.12,7900.0,158.8598,159.9159,158.6837,159.4527,7900.0
2015-09-21 09:50:00,172.56,173.38,172.29,173.3,13538.0,159.8603,160.6199,159.6102,160.5458,13538.0
2015-09-21 10:00:00,173.36,173.48,172.4,172.52,7757.0,160.6014,160.7126,159.7121,159.8232,7757.0
2015-09-21 10:10:00,172.52,172.68,171.79,172.5,13587.0,159.8232,159.9715,159.147,159.8047,13587.0
2015-09-21 10:20:00,172.62,172.66,171.67,172.16,27706.0,159.9159,159.9529,159.0358,159.4897,27706.0
2015-09-21 10:30:00,172.28,172.77,171.86,172.55,15467.0,159.6009,160.0548,159.2118,159.851,15467.0
2015-09-21 10:40:00,172.81,172.85,172.06,172.16,18372.0,160.0919,160.1289,159.3971,159.4897,18372.0
2015-09-21 10:50:00,172.27,172.45,171.99,172.19,5682.0,159.5916,159.7584,159.3322,159.5175,5682.0
2015-09-21 11:00:00,172.37,172.4,172.05,172.39,3586.0,159.6843,159.7121,159.3878,159.7028,3586.0
2015-09-21 11:10:00,172.34,172.53,172.08,172.53,7307.0,159.6565,159.8325,159.4156,159.8325,7307.0
2015-09-21 11:20:00,172.6,172.65,171.92,172.05,11301.0,159.8973,159.9437,159.2674,159.3878,11301.0
2015-09-21 11:30:00,172.03,172.04,171.2,171.27,7895.0,159.3693,159.3786,158.6004,158.6652,7895.0
2015-09-21 11:40:00,171.23,171.41,170.87,170.97,5511.0,158.6282,158.7949,158.2947,158.3873,5511.0
2015-09-21 11:50:00,170.89,171.2,170.74,171.2,3790.0,158.3132,158.6004,158.1742,158.6004,3790.0
2015-09-21 12:00:00,171.2,171.2,170.72,170.93,3419.0,158.6004,158.6004,158.1557,158.3502,3419.0
2015-09-21 12:10:00,170.89,171.42,170.81,171.26,4064.0,158.3132,158.8042,158.2391,158.656,4064.0
2015-09-21 12:20:00,171.18,171.72,171.18,171.56,2403.0,158.5818,159.0821,158.5818,158.9339,2403.0
2015-09-21 12:30:00,171.57,171.57,171.1,171.21,38349.0,158.9431,158.9431,158.5077,158.6096,38349.0
2015-09-21 12:40:00,171.3,171.47,170.91,171.34,16354.0,158.693,158.8505,158.3317,158.7301,16354.0
2015-09-21 12:50:00,171.59,171.64,170.86,171.33,8089.0,158.9617,159.008,158.2854,158.7208,8089.0
2015-09-21 13:00:00,171.31,171.63,171.2,171.43,3991.0,158.7023,158.9987,158.6004,158.8134,3991.0
2015-09-21 13:10:00,171.36,172.24,171.35,172.04,11715.0,158.7486,159.5638,158.7393,159.3786,11715.0
2015-09-21 13:20:00,172.12,172.48,172.02,172.19,10187.0,159.4527,159.7862,159.36,159.5175,10187.0
2015-09-21 13:30:00,172.19,172.19,171.63,171.76,2942.0,159.5175,159.5175,158.9987,159.1192,2942.0
2015-09-21 13:40:00,171.86,172.03,171.43,171.43,12037.0,159.2118,159.3693,158.8134,158.8134,12037.0
2015-09-21 13:50:00,171.39,171.6,171.19,171.19,14687.0,158.7764,158.9709,158.5911,158.5911,14687.0
2015-09-21 14:00:00,171.22,171.43,170.97,171.19,9667.0,158.6189,158.8134,158.3873,158.5911,9667.0
2015-09-21 14:10:00,171.1,171.48,170.91,171.43,20144.0,158.5077,158.8598,158.3317,158.8134,20144.0
2015-09-21 14:20:00,171.34,171.72,171.32,171.51,7367.0,158.7301,159.0821,158.7115,158.8876,7367.0
2015-09-21 14:30:00,171.42,171.93,171.32,171.82,13679.0,158.8042,159.2766,158.7115,159.1747,13679.0
2015-09-21 14:40:00,171.81,172.14,171.67,172.08,8757.0,159.1655,159.4712,159.0358,159.4156,8757.0
2015-09-21 14:50:00,172.26,172.55,172.26,172.49,7649.0,159.5824,159.851,159.5824,159.7954,7649.0
2015-09-21 15:00:00,172.43,172.6,172.36,172.53,8197.0,159.7399,159.8973,159.675,159.8325,8197.0
2015-09-21 15:10:00,172.53,172.6,172.36,172.4,9378.0,159.8325,159.8973,159.675,159.7121,9378.0
2015-09-21 15:20:00,172.47,172.5,172.15,172.23,10234.0,159.7769,159.8047,159.4805,159.5546,10234.0
2015-09-21 15:30:00,172.22,172.24,171.11,171.12,13939.0,159.5453,159.5638,158.517,158.5263,13939.0
2015-09-21 15:40:00,171.13,171.85,171.06,171.7,14406.0,158.5355,159.2025,158.4707,159.0636,14406.0
2015-09-21 15:50:00,171.69,171.83,171.45,171.5,47835.0,159.0543,159.184,158.832,158.8783,47835.0
2015-09-22 09:30:00,169.39,169.39,168.0,168.51,14954.0,156.9236,156.9236,155.6359,156.1083,14954.0
2015-09-22 09:40:00,168.49,168.66,167.16,167.16,15487.0,156.0898,156.2473,154.8577,154.8577,15487.0
2015-09-22 09:50:00,167.57,167.66,166.82,167.1,19481.0,155.2375,155.3209,154.5427,154.8021,19481.0
2015-09-22 10:00:00,167.1,167.79,167.1,167.32,10482.0,154.8021,155.4413,154.8021,155.0059,10482.0
2015-09-22 10:10:00,167.31,167.57,166.82,166.82,12746.0,154.9967,155.2375,154.5427,154.5427,12746.0
2015-09-22 10:20:00,166.69,167.12,166.33,167.09,9577.0,154.4223,154.8206,154.0888,154.7929,9577.0
2015-09-22 10:30:00,166.88,167.51,166.65,167.47,22879.0,154.5983,155.1819,154.3852,155.1449,22879.0
2015-09-22 10:40:00,167.34,167.36,166.68,166.68,19429.0,155.0245,155.043,154.413,154.413,19429.0
2015-09-22 10:50:00,166.69,166.7,165.87,165.98,18767.0,154.4223,154.4316,153.6626,153.7645,18767.0
2015-09-22 11:00:00,165.82,166.0,165.57,165.65,17728.0,153.6163,153.7831,153.3847,153.4588,17728.0
2015-09-22 11:10:00,165.57,166.47,165.57,166.35,18946.0,153.3847,154.2185,153.3847,154.1073,18946.0
2015-09-22 11:20:00,166.29,166.36,165.47,165.57,34910.0,154.0517,154.1166,153.2921,153.3847,34910.0
2015-09-22 11:30:00,165.58,165.74,164.89,165.03,15255.0,153.394,153.5422,152.7548,152.8845,15255.0
2015-09-22 11:40:00,165.08,165.17,164.51,164.78,9050.0,152.9308,153.0142,152.4027,152.6529,9050.0
2015-09-22 11:50:00,164.77,165.54,164.77,165.47,30520.0,152.6436,153.3569,152.6436,153.2921,30520.0
2015-09-22 12:00:00,165.45,165.59,164.92,165.47,6379.0,153.2735,153.4032,152.7826,153.2921,6379.0
2015-09-22 12:10:00,165.76,166.22,165.48,166.18,15550.0,153.5607,153.9869,153.3013,153.9498,15550.0
2015-09-22 12:20:00,166.33,166.62,165.68,166.08,9743.0,154.0888,154.3574,153.4866,153.8572,9743.0
2015-09-22 12:30:00,165.9,166.08,165.59,165.67,10544.0,153.6904,153.8572,153.4032,153.4774,10544.0
2015-09-22 12:40:00,165.67,166.23,165.67,166.0,12688.0,153.4774,153.9961,153.4774,153.7831,12688.0
2015-09-22 12:50:00,166.09,166.1,165.32,165.39,9312.0,153.8664,153.8757,153.1531,153.218,9312.0
2015-09-22 13:00:00,165.37,165.65,165.0,165.0,13988.0,153.1994,153.4588,152.8567,152.8567,13988.0
2015-09-22 13:10:00,165.02,165.22,164.63,164.9,16137.0,152.8752,153.0605,152.5139,152.764,16137.0
2015-09-22 13:20:00,164.78,164.84,163.82,163.82,49520.0,152.6529,152.7084,151.7635,151.7635,49520.0
2015-09-22 13:30:00,163.86,164.19,163.84,164.08,49234.0,151.8006,152.1063,151.782,152.0044,49234.0
2015-09-22 13:40:00,164.06,164.68,164.01,164.27,28403.0,151.9858,152.5602,151.9395,152.1804,28403.0
2015-09-22 13:50:00,164.21,164.66,164.13,164.62,9038.0,152.1248,152.5417,152.0507,152.5046,9038.0
2015-09-22 14:00:00,164.66,165.59,164.56,165.32,22403.0,152.5417,153.4032,152.4491,153.1531,22403.0
2015-09-22 14:10:00,165.34,165.41,164.82,165.03,10348.0,153.1716,153.2365,152.6899,152.8845,10348.0
2015-09-22 14:20:00,165.18,165.18,164.57,164.95,6433.0,153.0234,153.0234,152.4583,152.8103,6433.0
2015-09-22 14:30:00,165.12,165.75,164.97,165.68,22979.0,152.9678,153.5515,152.8289,153.4866,22979.0
2015-09-22 14:40:00,165.79,165.92,165.16,165.16,21442.0,153.5885,153.709,153.0049,153.0049,21442.0
2015-09-22 14:50:00,165.27,165.44,164.82,165.31,19439.0,153.1068,153.2643,152.6899,153.1439,19439.0
2015-09-22 15:00:00,165.24,165.42,165.01,165.04,17243.0,153.079,153.2458,152.8659,152.8937,17243.0
2015-09-22 15:10:00,165.14,165.61,165.14,165.34,20381.0,152.9864,153.4218,152.9864,153.1716,20381.0
2015-09-22 15:20:00,165.41,165.62,165.11,165.57,19432.0,153.2365,153.431,152.9586,153.3847,19432.0
2015-09-22 15:30:00,165.53,166.25,165.53,166.2,18721.0,153.3477,154.0147,153.3477,153.9684,18721.0
2015-09-22 15:40:00,166.39,166.46,166.04,166.27,33625.0,154.1444,154.2092,153.8201,154.0332,33625.0
2015-09-22 15:50:00,166.27,166.29,165.89,165.89,77716.0,154.0332,154.0517,153.6812,153.6812,77716.0
2015-09-23 09:30:00,166.58,167.02,166.16,166.26,11628.0,154.3204,154.728,153.9313,154.0239,11628.0
2015-09-23 09:40:00,166.25,166.49,165.34,165.46,5550.0,154.0147,154.237,153.1716,153.2828,5550.0
2015-09-23 09:50:00,165.31,165.78,164.98,165.59,7014.0,153.1439,153.5793,152.8381,153.4032,7014.0
2015-09-23 10:00:00,165.68,165.68,164.9,164.9,8269.0,153.4866,153.4866,152.764,152.764,8269.0
2015-09-23 10:10:00,165.0,165.23,164.54,164.62,12810.0,152.8567,153.0697,152.4305,152.5046,12810.0
2015-09-23 10:20:00,164.7,164.72,163.45,163.7,12981.0,152.5787,152.5973,151.4207,151.6523,12981.0
2015-09-23 10:30:00,163.87,163.96,163.37,163.55,20943.0,151.8098,151.8932,151.3466,151.5134,20943.0
2015-09-23 10:40:00,163.47,163.89,162.96,163.07,31328.0,151.4393,151.8284,150.9668,151.0687,31328.0
2015-09-23 10:50:00,163.1,163.65,163.05,163.06,16509.0,151.0965,151.606,151.0502,151.0594,16509.0
2015-09-23 11:00:00,163.09,163.26,162.99,163.26,34282.0,151.0872,151.2447,150.9946,151.2447,34282.0
2015-09-23 11:10:00,163.36,163.56,162.92,163.09,20505.0,151.3374,151.5226,150.9297,151.0872,20505.0
2015-09-23 11:20:00,163.09,163.22,162.92,162.98,10009.0,151.0872,151.2077,150.9297,150.9853,10009.0
2015-09-23 11:30:00,162.85,162.86,162.01,162.25,16790.0,150.8649,150.8742,150.0867,150.3091,16790.0
2015-09-23 11:40:00,162.3,162.3,160.94,161.2,27989.0,150.3554,150.3554,149.0955,149.3363,27989.0
2015-09-23 11:50:00,161.1,161.37,160.54,161.24,35680.0,149.2437,149.4938,148.7249,149.3734,35680.0
2015-09-23 12:00:00,161.24,161.29,160.23,160.28,20777.0,149.3734,149.4197,148.4377,148.484,20777.0
2015-09-23 12:10:00,160.35,161.23,160.2,161.12,25890.0,148.5489,149.3641,148.4099,149.2622,25890.0
2015-09-23 12:20:00,161.15,161.19,160.08,160.55,25194.0,149.29,149.3271,148.2988,148.7342,25194.0
2015-09-23 12:30:00,160.58,160.84,160.46,160.58,16676.0,148.762,149.0028,148.6508,148.762,16676.0
2015-09-23 12:40:00,160.6,160.63,159.93,160.12,21754.0,148.7805,148.8083,148.1598,148.3358,21754.0
2015-09-23 12:50:00,160.11,160.86,160.04,160.83,27384.0,148.3266,149.0214,148.2617,148.9936,27384.0
2015-09-23 13:00:00,160.84,161.14,160.73,161.14,10569.0,149.0028,149.2807,148.9009,149.2807,10569.0
2015-09-23 13:10:00,161.11,161.27,160.92,161.15,9593.0,149.253,149.4012,149.0769,149.29,9593.0
2015-09-23 13:20:00,161.05,161.05,160.53,160.81,11220.0,149.1974,149.1974,148.7156,148.975,11220.0
2015-09-23 13:30:00,160.8,160.8,160.06,160.19,21532.0,148.9658,148.9658,148.2802,148.4007,21532.0
2015-09-23 13:40:00,160.11,160.45,159.77,159.8,38499.0,148.3266,148.6415,148.0116,148.0394,38499.0
2015-09-23 13:50:00,159.7,159.8,159.25,159.43,30448.0,147.9467,148.0394,147.5298,147.6966,30448.0
2015-09-23 14:00:00,159.51,159.54,158.57,159.47,41517.0,147.7707,147.7985,146.8999,147.7337,41517.0
2015-09-23 14:10:00,159.52,160.65,159.48,160.54,24108.0,147.78,148.8268,147.7429,148.7249,24108.0
2015-09-23 14:20:00,160.42,160.97,160.37,160.82,17864.0,148.6137,149.1233,148.5674,148.9843,17864.0
2015-09-23 14:30:00,160.74,161.12,160.4,160.46,14624.0,148.9102,149.2622,148.5952,148.6508,14624.0
2015-09-23 14:40:00,160.46,160.69,160.32,160.66,11294.0,148.6508,148.8639,148.5211,148.8361,11294.0
2015-09-23 14:50:00,160.67,160.81,160.18,160.36,11118.0,148.8453,148.975,148.3914,148.5582,11118.0
2015-09-23 15:00:00,160.47,161.01,160.21,160.89,19951.0,148.6601,149.1603,148.4192,149.0491,19951.0
2015-09-23 15:10:00,160.89,160.93,160.51,160.82,9786.0,149.0491,149.0862,148.6971,148.9843,9786.0
2015-09-23 15:20:00,160.89,161.34,160.78,160.82,19588.0,149.0491,149.466,148.9472,148.9843,19588.0
2015-09-23 15:30:00,160.92,161.03,160.51,161.0,23375.0,149.0769,149.1788,148.6971,149.1511,23375.0
2015-09-23 15:40:00,161.04,161.81,161.03,161.6,24436.0,149.1881,149.9014,149.1788,149.7069,24436.0
2015-09-23 15:50:00,161.63,161.8,161.41,161.43,74563.0,149.7347,149.8922,149.5309,149.5494,74563.0
2015-09-24 09:30:00,159.6,159.76,158.09,158.76,17181.0,147.8541,148.0023,146.4552,147.0759,17181.0
2015-09-24 09:40:00,158.64,158.66,157.29,157.73,6392.0,146.9647,146.9833,145.7141,146.1217,6392.0
2015-09-24 09:50:00,157.87,157.9,157.08,157.45,20978.0,146.2514,146.2792,145.5195,145.8623,20978.0
2015-09-24 10:00:00,157.61,157.86,157.27,157.72,15608.0,146.0105,146.2421,145.6956,146.1124,15608.0
2015-09-24 10:10:00,157.8,158.04,157.55,157.62,18467.0,146.1866,146.4089,145.955,146.0198,18467.0
2015-09-24 10:20:00,157.62,157.62,156.52,156.74,29905.0,146.0198,146.0198,145.0008,145.2046,29905.0
2015-09-24 10:30:00,156.78,156.78,156.16,156.29,25498.0,145.2416,145.2416,144.6673,144.7877,25498.0
2015-09-24 10:40:00,156.2,156.28,155.77,155.89,11000.0,144.7043,144.7784,144.306,144.4171,11000.0
2015-09-24 10:50:00,155.7,156.28,155.55,156.11,13227.0,144.2411,144.7784,144.1021,144.6209,13227.0
2015-09-24 11:00:00,155.99,156.1,155.42,155.75,74652.0,144.5098,144.6117,143.9817,144.2874,74652.0
2015-09-24 11:10:00,155.75,155.9,155.32,155.48,27968.0,144.2874,144.4264,143.8891,144.0373,27968.0
2015-09-24 11:20:00,155.68,155.89,155.4,155.4,22202.0,144.2226,144.4171,143.9632,143.9632,22202.0
2015-09-24 11:30:00,155.44,156.02,155.44,155.84,18204.0,144.0002,144.5376,144.0002,144.3708,18204.0
2015-09-24 11:40:00,155.92,156.03,155.41,155.46,28570.0,144.4449,144.5468,143.9725,144.0188,28570.0
2015-09-24 11:50:00,155.47,155.97,155.31,155.96,23061.0,144.028,144.4912,143.8798,144.482,23061.0
2015-09-24 12:00:00,155.78,155.99,155.6,155.78,16652.0,144.3152,144.5098,144.1485,144.3152,16652.0
2015-09-24 12:10:00,155.92,155.97,155.47,155.69,15162.0,144.4449,144.4912,144.028,144.2318,15162.0
2015-09-24 12:20:00,155.73,155.87,155.44,155.63,17142.0,144.2689,144.3986,144.0002,144.1763,17142.0
2015-09-24 12:30:00,155.67,156.24,155.67,155.75,46581.0,144.2133,144.7414,144.2133,144.2874,46581.0
2015-09-24 12:40:00,155.82,156.14,155.59,155.86,27091.0,144.3523,144.6487,144.1392,144.3893,27091.0
2015-09-24 12:50:00,155.83,155.97,155.65,155.75,17507.0,144.3615,144.4912,144.1948,144.2874,17507.0
2015-09-24 13:00:00,155.73,156.0,155.44,155.73,30000.0,144.2689,144.519,144.0002,144.2689,30000.0
2015-09-24 13:10:00,155.72,156.1,155.31,155.31,60675.0,144.2596,144.6117,143.8798,143.8798,60675.0
2015-09-24 13:20:00,155.27,155.74,155.25,155.54,21489.0,143.8428,144.2782,143.8242,144.0929,21489.0
2015-09-24 13:30:00,155.66,155.78,155.42,155.67,11685.0,144.2041,144.3152,143.9817,144.2133,11685.0
2015-09-24 13:40:00,155.63,156.45,155.62,156.4,18049.0,144.1763,144.9359,144.167,144.8896,18049.0
2015-09-24 13:50:00,156.46,157.02,156.46,156.86,25643.0,144.9452,145.464,144.9452,145.3157,25643.0
2015-09-24 14:00:00,156.91,157.06,156.73,156.99,21307.0,145.3621,145.501,145.1953,145.4362,21307.0
2015-09-24 14:10:00,157.01,157.2,156.85,157.1,17816.0,145.4547,145.6307,145.3065,145.5381,17816.0
2015-09-24 14:20:00,157.1,157.35,156.97,157.16,16050.0,145.5381,145.7697,145.4176,145.5937,16050.0
2015-09-24 14:30:00,157.18,158.56,157.18,158.31,23802.0,145.6122,146.8906,145.6122,146.659,23802.0
2015-09-24 14:40:00,158.49,158.88,158.28,158.72,25994.0,146.8258,147.1871,146.6312,147.0389,25994.0
2015-09-24 14:50:00,158.96,159.16,158.77,158.86,15780.0,147.2612,147.4465,147.0852,147.1685,15780.0
2015-09-24 15:00:00,158.83,159.25,158.49,158.52,10995.0,147.1408,147.5298,146.8258,146.8536,10995.0
2015-09-24 15:10:00,158.43,159.0,158.4,159.0,14056.0,146.7702,147.2982,146.7424,147.2982,14056.0
2015-09-24 15:20:00,159.08,159.53,158.94,159.5,20768.0,147.3724,147.7892,147.2427,147.7614,20768.0
2015-09-24 15:30:00,159.39,159.61,159.01,159.25,18071.0,147.6595,147.8634,147.3075,147.5298,18071.0
2015-09-24 15:40:00,159.3,159.93,159.29,159.72,28042.0,147.5762,148.1598,147.5669,147.9653,28042.0
2015-09-24 15:50:00,159.67,160.0,159.24,159.66,54618.0,147.9189,148.2246,147.5206,147.9097,54618.0
2015-09-25 09:30:00,161.2,162.13,160.0,160.37,16497.0,149.3363,150.1979,148.2246,148.5674,16497.0
2015-09-25 09:40:00,160.33,161.9,160.17,161.9,25193.0,148.5304,149.9848,148.3821,149.9848,25193.0
2015-09-25 09:50:00,161.89,162.19,160.98,160.98,12063.0,149.9756,150.2535,149.1325,149.1325,12063.0
2015-09-25 10:00:00,161.13,161.36,160.69,160.69,3400.0,149.2715,149.4846,148.8639,148.8639,3400.0
2015-09-25 10:10:00,160.71,160.71,159.99,160.09,14972.0,148.8824,148.8824,148.2154,148.308,14972.0
2015-09-25 10:20:00,160.1,160.1,158.6,158.6,13919.0,148.3173,148.3173,146.9277,146.9277,13919.0
2015-09-25 10:30:00,158.66,158.93,157.9,158.54,29920.0,146.9833,147.2334,146.2792,146.8721,29920.0
2015-09-25 10:40:00,158.48,159.42,158.43,159.34,20405.0,146.8165,147.6873,146.7702,147.6132,20405.0
2015-09-25 10:50:00,159.3,160.43,159.3,160.32,6719.0,147.5762,148.623,147.5762,148.5211,6719.0
2015-09-25 11:00:00,160.22,160.7,160.11,160.53,14935.0,148.4285,148.8731,148.3266,148.7156,14935.0
2015-09-25 11:10:00,160.59,160.89,160.57,160.62,10910.0,148.7712,149.0491,148.7527,148.799,10910.0
2015-09-25 11:20:00,160.63,161.33,160.57,161.33,7300.0,148.8083,149.4568,148.7527,149.4568,7300.0
2015-09-25 11:30:00,161.21,161.49,161.01,161.01,11981.0,149.3456,149.605,149.1603,149.1603,11981.0
2015-09-25 11:40:00,160.98,161.13,160.71,161.0,8597.0,149.1325,149.2715,148.8824,149.1511,8597.0
2015-09-25 11:50:00,161.1,161.4,161.08,161.15,30517.0,149.2437,149.5216,149.2252,149.29,30517.0
2015-09-25 12:00:00,161.08,161.08,160.4,160.4,17149.0,149.2252,149.2252,148.5952,148.5952,17149.0
2015-09-25 12:10:00,160.35,160.5,159.79,159.99,14184.0,148.5489,148.6878,148.0301,148.2154,14184.0
2015-09-25 12:20:00,159.95,160.06,159.83,159.89,11263.0,148.1783,148.2802,148.0672,148.1227,11263.0
2015-09-25 12:30:00,159.89,159.94,159.42,159.7,16369.0,148.1227,148.1691,147.6873,147.9467,16369.0
2015-09-25 12:40:00,159.6,159.86,159.57,159.64,13009.0,147.8541,148.095,147.8263,147.8911,13009.0
2015-09-25 12:50:00,159.6,160.13,159.57,159.65,6314.0,147.8541,148.3451,147.8263,147.9004,6314.0
2015-09-25 13:00:00,159.85,160.91,159.85,160.88,6545.0,148.0857,149.0677,148.0857,149.0399,6545.0
2015-09-25 13:10:00,160.77,161.48,160.73,161.31,12281.0,148.938,149.5957,148.9009,149.4382,12281.0
2015-09-25 13:20:00,161.39,161.65,161.27,161.65,13883.0,149.5123,149.7532,149.4012,149.7532,13883.0
2015-09-25 13:30:00,161.56,161.78,161.35,161.52,16630.0,149.6698,149.8736,149.4753,149.6328,16630.0
2015-09-25 13:40:00,161.31,161.31,160.55,160.84,12288.0,149.4382,149.4382,148.7342,149.0028,12288.0
2015-09-25 13:50:00,160.89,161.43,160.81,161.22,7188.0,149.0491,149.5494,148.975,149.3549,7188.0
2015-09-25 14:00:00,161.23,161.78,161.18,161.59,10753.0,149.3641,149.8736,149.3178,149.6976,10753.0
2015-09-25 14:10:00,161.63,161.69,160.26,160.26,7957.0,149.7347,149.7903,148.4655,148.4655,7957.0
2015-09-25 14:20:00,160.23,160.29,159.72,159.86,12527.0,148.4377,148.4933,147.9653,148.095,12527.0
2015-09-25 14:30:00,159.69,160.44,159.57,160.08,9465.0,147.9375,148.6323,147.8263,148.2988,9465.0
2015-09-25 14:40:00,160.15,160.15,159.14,159.17,21065.0,148.3636,148.3636,147.4279,147.4557,21065.0
2015-09-25 14:50:00,159.33,159.4,158.87,159.34,13316.0,147.604,147.6688,147.1778,147.6132,13316.0
2015-09-25 15:00:00,159.34,159.36,158.16,158.16,20777.0,147.6132,147.6317,146.5201,146.5201,20777.0
2015-09-25 15:10:00,158.25,158.56,157.94,158.04,15782.0,146.6034,146.8906,146.3163,146.4089,15782.0
2015-09-25 15:20:00,158.05,158.81,158.05,158.54,19640.0,146.4182,147.1222,146.4182,146.8721,19640.0
2015-09-25 15:30:00,158.5,159.23,158.5,159.02,24448.0,146.835,147.5113,146.835,147.3168,24448.0
2015-09-25 15:40:00,158.92,159.74,158.87,159.7,31164.0,147.2241,147.9838,147.1778,147.9467,31164.0
2015-09-25 15:50:00,159.68,159.68,159.29,159.39,41657.0,147.9282,147.9282,147.5669,147.6595,41657.0
2015-09-28 09:30:00,157.99,158.27,156.77,157.16,21524.0,146.3626,146.622,145.2324,145.5937,21524.0
2015-09-28 09:40:00,157.05,157.87,156.8,157.41,37830.0,145.4918,146.2514,145.2602,145.8253,37830.0
2015-09-28 09:50:00,157.39,157.39,156.82,156.96,5271.0,145.8067,145.8067,145.2787,145.4084,5271.0
2015-09-28 10:00:00,156.72,156.73,154.82,155.03,27139.0,145.186,145.1953,143.4259,143.6204,27139.0
2015-09-28 10:10:00,154.91,154.91,153.64,153.64,29239.0,143.5093,143.5093,142.3327,142.3327,29239.0
2015-09-28 10:20:00,153.61,154.26,153.36,153.88,28642.0,142.3049,142.9071,142.0733,142.5551,28642.0
2015-09-28 10:30:00,154.01,154.98,153.01,154.93,30372.0,142.6755,143.5741,141.7491,143.5278,30372.0
2015-09-28 10:40:00,154.99,155.23,154.77,155.01,28291.0,143.5834,143.8057,143.3796,143.6019,28291.0
2015-09-28 10:50:00,155.02,155.5,154.75,155.17,9229.0,143.6112,144.0558,143.361,143.7501,9229.0
2015-09-28 11:00:00,155.29,156.18,155.29,155.6,14704.0,143.8613,144.6858,143.8613,144.1485,14704.0
2015-09-28 11:10:00,155.76,155.82,155.17,155.22,9934.0,144.2967,144.3523,143.7501,143.7964,9934.0
2015-09-28 11:20:00,155.27,155.65,154.71,155.22,13274.0,143.8428,144.1948,143.324,143.7964,13274.0
2015-09-28 11:30:00,155.23,155.38,154.89,155.04,23085.0,143.8057,143.9447,143.4907,143.6297,23085.0
2015-09-28 11:40:00,155.25,155.43,154.92,155.25,37783.0,143.8242,143.991,143.5185,143.8242,37783.0
2015-09-28 11:50:00,155.18,155.27,154.86,154.86,7160.0,143.7594,143.8428,143.4629,143.4629,7160.0
2015-09-28 12:00:00,154.98,155.14,154.66,154.66,12687.0,143.5741,143.7223,143.2777,143.2777,12687.0
2015-09-28 12:10:00,154.58,154.59,153.56,153.56,12362.0,143.2035,143.2128,142.2586,142.2586,12362.0
2015-09-28 12:20:00,153.66,154.32,153.42,154.18,64313.0,142.3512,142.9627,142.1289,142.833,64313.0
2015-09-28 12:30:00,154.38,154.6,154.12,154.36,6968.0,143.0183,143.2221,142.7774,142.9997,6968.0
2015-09-28 12:40:00,154.44,154.72,154.35,154.63,8805.0,143.0738,143.3332,142.9905,143.2499,8805.0
2015-09-28 12:50:00,154.6,154.6,153.73,153.8,18126.0,143.2221,143.2221,142.4161,142.4809,18126.0
2015-09-28 13:00:00,153.74,154.04,153.63,153.96,26805.0,142.4254,142.7033,142.3235,142.6292,26805.0
2015-09-28 13:10:00,153.89,154.15,153.62,153.84,8764.0,142.5643,142.8052,142.3142,142.518,8764.0
2015-09-28 13:20:00,153.86,153.86,153.53,153.55,5966.0,142.5365,142.5365,142.2308,142.2493,5966.0
2015-09-28 13:30:00,153.56,154.17,153.54,154.09,6801.0,142.2586,142.8237,142.2401,142.7496,6801.0
2015-09-28 13:40:00,154.12,154.48,153.93,154.3,6708.0,142.7774,143.1109,142.6014,142.9441,6708.0
2015-09-28 13:50:00,154.46,154.5,153.93,153.93,9109.0,143.0924,143.1294,142.6014,142.6014,9109.0
2015-09-28 14:00:00,153.88,153.9,152.95,152.98,16716.0,142.5551,142.5736,141.6935,141.7213,16716.0
2015-09-28 14:10:00,153.13,153.13,152.18,152.18,9700.0,141.8603,141.8603,140.9802,140.9802,9700.0
2015-09-28 14:20:00,152.27,152.42,151.82,152.2,30220.0,141.0635,141.2025,140.6467,140.9987,30220.0
2015-09-28 14:30:00,152.36,152.87,151.98,152.71,17073.0,141.1469,141.6194,140.7949,141.4712,17073.0
2015-09-28 14:40:00,152.78,153.14,152.57,152.88,22100.0,141.536,141.8695,141.3415,141.6287,22100.0
2015-09-28 14:50:00,152.93,153.11,152.79,152.93,17316.0,141.675,141.8417,141.5453,141.675,17316.0
2015-09-28 15:00:00,153.0,153.22,152.66,152.95,23029.0,141.7398,141.9436,141.4248,141.6935,23029.0
2015-09-28 15:10:00,152.98,153.23,152.8,153.23,37638.0,141.7213,141.9529,141.5545,141.9529,37638.0
2015-09-28 15:20:00,153.33,153.42,152.72,152.76,13961.0,142.0455,142.1289,141.4804,141.5175,13961.0
2015-09-28 15:30:00,152.8,153.35,152.7,152.7,33227.0,141.5545,142.0641,141.4619,141.4619,33227.0
2015-09-28 15:40:00,152.7,153.35,152.7,153.14,42404.0,141.4619,142.0641,141.4619,141.8695,42404.0
2015-09-28 15:50:00,153.07,153.26,152.67,152.8,66090.0,141.8047,141.9807,141.4341,141.5545,66090.0
2015-09-29 09:30:00,153.57,153.72,152.22,152.92,22182.0,142.2679,142.4068,141.0172,141.6657,22182.0
2015-09-29 09:40:00,152.48,152.93,151.13,151.5,20050.0,141.2581,141.675,140.0074,140.3502,20050.0
2015-09-29 09:50:00,151.45,153.45,151.21,153.42,12287.0,140.3039,142.1567,140.0816,142.1289,12287.0
2015-09-29 10:00:00,153.51,153.65,152.81,152.95,16067.0,142.2123,142.342,141.5638,141.6935,16067.0
2015-09-29 10:10:00,153.22,155.9,153.21,155.89,36769.0,141.9436,144.4264,141.9344,144.4171,36769.0
2015-09-29 10:20:00,155.86,156.43,155.54,155.54,34691.0,144.3893,144.9174,144.0929,144.0929,34691.0
2015-09-29 10:30:00,155.85,156.47,154.86,154.86,19913.0,144.3801,144.9544,143.4629,143.4629,19913.0
2015-09-29 10:40:00,154.81,154.91,153.85,153.95,18803.0,143.4166,143.5093,142.5273,142.6199,18803.0
2015-09-29 10:50:00,154.02,154.08,153.01,153.61,43524.0,142.6848,142.7403,141.7491,142.3049,43524.0
2015-09-29 11:00:00,153.61,154.57,153.55,154.13,27156.0,142.3049,143.1943,142.2493,142.7867,27156.0
2015-09-29 11:10:00,154.17,154.25,153.12,153.19,21707.0,142.8237,142.8978,141.851,141.9158,21707.0
2015-09-29 11:20:00,153.23,153.31,153.02,153.12,26194.0,141.9529,142.027,141.7583,141.851,26194.0
2015-09-29 11:30:00,153.07,153.34,152.44,153.05,16667.0,141.8047,142.0548,141.221,141.7861,16667.0
2015-09-29 11:40:00,152.88,153.31,152.84,153.14,22410.0,141.6287,142.027,141.5916,141.8695,22410.0
2015-09-29 11:50:00,153.01,153.69,152.45,152.53,16606.0,141.7491,142.379,141.2303,141.3044,16606.0
2015-09-29 12:00:00,152.45,152.7,151.82,151.86,19098.0,141.2303,141.4619,140.6467,140.6837,19098.0
2015-09-29 12:10:00,151.83,151.98,151.16,151.74,32935.0,140.6559,140.7949,140.0352,140.5726,32935.0
2015-09-29 12:20:00,151.75,152.42,151.69,152.4,10553.0,140.5818,141.2025,140.5262,141.184,10553.0
2015-09-29 12:30:00,152.47,152.9,152.32,152.6,13682.0,141.2488,141.6472,141.1099,141.3693,13682.0
2015-09-29 12:40:00,152.67,152.93,151.99,151.99,15279.0,141.4341,141.675,140.8042,140.8042,15279.0
2015-09-29 12:50:00,152.04,152.19,151.45,151.69,12920.0,140.8505,140.9894,140.3039,140.5262,12920.0
2015-09-29 13:00:00,151.8,152.35,151.66,151.89,19945.0,140.6281,141.1377,140.4984,140.7115,19945.0
2015-09-29 13:10:00,151.94,152.26,151.89,152.07,8859.0,140.7578,141.0543,140.7115,140.8783,8859.0
2015-09-29 13:20:00,152.18,152.63,152.18,152.51,9102.0,140.9802,141.397,140.9802,141.2859,9102.0
2015-09-29 13:30:00,152.47,152.8,152.35,152.51,12700.0,141.2488,141.5545,141.1377,141.2859,12700.0
2015-09-29 13:40:00,152.44,152.7,151.78,151.78,13843.0,141.221,141.4619,140.6096,140.6096,13843.0
2015-09-29 13:50:00,151.83,151.83,151.29,151.58,19743.0,140.6559,140.6559,140.1557,140.4243,19743.0
2015-09-29 14:00:00,151.45,152.0,151.41,151.94,19906.0,140.3039,140.8134,140.2668,140.7578,19906.0
2015-09-29 14:10:00,151.97,152.02,151.54,151.8,12151.0,140.7856,140.8319,140.3873,140.6281,12151.0
2015-09-29 14:20:00,151.81,151.91,151.28,151.63,24316.0,140.6374,140.73,140.1464,140.4706,24316.0
2015-09-29 14:30:00,151.71,151.71,150.35,150.36,17414.0,140.5448,140.5448,139.2848,139.2941,17414.0
2015-09-29 14:40:00,150.38,150.6,149.85,149.85,28091.0,139.3126,139.5164,138.8216,138.8216,28091.0
2015-09-29 14:50:00,149.9,149.94,148.78,148.78,37129.0,138.868,138.905,137.8304,137.8304,37129.0
2015-09-29 15:00:00,148.85,149.18,148.5,148.91,35529.0,137.8952,138.201,137.571,137.9508,35529.0
2015-09-29 15:10:00,148.94,148.98,147.47,147.47,43715.0,137.9786,138.0157,136.6168,136.6168,43715.0
2015-09-29 15:20:00,147.48,148.12,146.68,147.86,79209.0,136.6261,137.219,135.8849,136.9781,79209.0
2015-09-29 15:30:00,147.87,148.57,147.61,147.61,74586.0,136.9874,137.6358,136.7465,136.7465,74586.0
2015-09-29 15:40:00,147.63,148.0,146.67,147.94,84965.0,136.765,137.1078,135.8757,137.0522,84965.0
2015-09-29 15:50:00,147.97,148.55,147.87,148.36,141922.0,137.08,137.6173,136.9874,137.4413,141922.0
2015-09-30 09:30:00,149.93,151.43,148.91,150.84,26584.0,138.8958,140.2854,137.9508,139.7388,26584.0
2015-09-30 09:40:00,150.89,151.0,149.67,149.81,30871.0,139.7851,139.887,138.6549,138.7846,30871.0
2015-09-30 09:50:00,149.88,150.29,149.43,149.75,35827.0,138.8494,139.2293,138.4326,138.729,35827.0
2015-09-30 10:00:00,149.59,150.28,149.59,150.21,16776.0,138.5808,139.22,138.5808,139.1552,16776.0
2015-09-30 10:10:00,150.14,150.14,149.37,149.62,46003.0,139.0903,139.0903,138.377,138.6086,46003.0
2015-09-30 10:20:00,149.54,150.15,149.45,149.72,26112.0,138.5345,139.0996,138.4511,138.7012,26112.0
2015-09-30 10:30:00,149.72,149.9,149.11,149.6,27030.0,138.7012,138.868,138.1361,138.59,27030.0
2015-09-30 10:40:00,149.57,150.47,149.57,149.88,20822.0,138.5623,139.396,138.5623,138.8494,20822.0
2015-09-30 10:50:00,149.85,150.03,148.95,149.15,9967.0,138.8216,138.9884,137.9879,138.1732,9967.0
2015-09-30 11:00:00,149.03,149.41,148.51,149.33,11620.0,138.062,138.414,137.5803,138.3399,11620.0
2015-09-30 11:10:00,149.34,149.41,148.6,148.63,18909.0,138.3492,138.414,137.6636,137.6914,18909.0
2015-09-30 11:20:00,148.75,148.84,147.96,148.38,11100.0,137.8026,137.886,137.0707,137.4598,11100.0
2015-09-30 11:30:00,148.41,149.02,148.25,148.29,12285.0,137.4876,138.0527,137.3394,137.3765,12285.0
2015-09-30 11:40:00,148.34,148.38,147.47,147.67,20563.0,137.4228,137.4598,136.6168,136.8021,20563.0
2015-09-30 11:50:00,147.88,148.38,147.65,148.38,14823.0,136.9966,137.4598,136.7836,137.4598,14823.0
2015-09-30 12:00:00,148.49,148.65,147.84,148.17,23060.0,137.5617,137.71,136.9596,137.2653,23060.0
2015-09-30 12:10:00,148.19,148.19,147.82,147.92,24468.0,137.2838,137.2838,136.941,137.0337,24468.0
2015-09-30 12:20:00,148.05,148.48,147.55,148.21,8296.0,137.1541,137.5525,136.6909,137.3023,8296.0
2015-09-30 12:30:00,148.29,148.55,148.16,148.44,7810.0,137.3765,137.6173,137.256,137.5154,7810.0
2015-09-30 12:40:00,148.28,148.28,147.21,147.53,7836.0,137.3672,137.3672,136.3759,136.6724,7836.0
2015-09-30 12:50:00,147.53,148.18,147.52,148.13,9350.0,136.6724,137.2746,136.6631,137.2282,9350.0
2015-09-30 13:00:00,148.18,148.37,147.96,148.07,14841.0,137.2746,137.4506,137.0707,137.1726,14841.0
2015-09-30 13:10:00,148.24,148.58,147.86,148.47,15175.0,137.3301,137.6451,136.9781,137.5432,15175.0
2015-09-30 13:20:00,148.6,148.65,148.07,148.36,7130.0,137.6636,137.71,137.1726,137.4413,7130.0
2015-09-30 13:30:00,148.43,148.82,148.06,148.75,9672.0,137.5062,137.8675,137.1634,137.8026,9672.0
2015-09-30 13:40:00,148.87,149.87,148.87,149.73,18279.0,137.9138,138.8402,137.9138,138.7105,18279.0
2015-09-30 13:50:00,149.75,150.23,149.62,149.62,17426.0,138.729,139.1737,138.6086,138.6086,17426.0
2015-09-30 14:00:00,149.64,149.69,149.11,149.11,43838.0,138.6271,138.6734,138.1361,138.1361,43838.0
2015-09-30 14:10:00,149.06,150.18,148.88,150.1,13399.0,138.0898,139.1274,137.923,139.0532,13399.0
2015-09-30 14:20:00,150.23,150.5,150.03,150.04,23468.0,139.1737,139.4238,138.9884,138.9977,23468.0
2015-09-30 14:30:00,150.09,150.09,149.15,149.25,19990.0,139.044,139.044,138.1732,138.2658,19990.0
2015-09-30 14:40:00,149.16,150.48,149.16,150.34,13427.0,138.1824,139.4053,138.1824,139.2756,13427.0
2015-09-30 14:50:00,150.33,150.92,149.85,150.87,14810.0,139.2663,139.8129,138.8216,139.7666,14810.0
2015-09-30 15:00:00,150.8,151.02,149.97,150.22,21721.0,139.7017,139.9055,138.9328,139.1644,21721.0
2015-09-30 15:10:00,150.38,150.78,149.99,150.78,32955.0,139.3126,139.6832,138.9513,139.6832,32955.0
2015-09-30 15:20:00,150.78,151.39,150.77,151.39,38390.0,139.6832,140.2483,139.6739,140.2483,38390.0
2015-09-30 15:30:00,151.34,151.9,151.34,151.78,47912.0,140.202,140.7208,140.202,140.6096,47912.0
2015-09-30 15:40:00,151.7,152.35,151.58,151.83,63637.0,140.5355,141.1377,140.4243,140.6559,63637.0
2015-09-30 15:50:00,151.87,152.15,151.51,151.97,116188.0,140.693,140.9524,140.3595,140.7856,116188.0
2015-10-01 09:30:00,153.23,154.42,152.71,153.11,79435.0,141.9529,143.0553,141.4712,141.8417,79435.0
2015-10-01 09:40:00,153.22,155.45,152.91,155.26,60808.0,141.9436,144.0095,141.6564,143.8335,60808.0
2015-10-01 09:50:00,155.3,156.08,154.63,154.63,58702.0,143.8705,144.5931,143.2499,143.2499,58702.0
2015-10-01 10:00:00,154.63,156.12,153.85,155.93,51117.0,143.2499,144.6302,142.5273,144.4542,51117.0
2015-10-01 10:10:00,156.08,156.61,155.38,155.5,49447.0,144.5931,145.0841,143.9447,144.0558,49447.0
2015-10-01 10:20:00,155.71,156.17,154.53,156.04,27920.0,144.2504,144.6765,143.1572,144.5561,27920.0
2015-10-01 10:30:00,156.01,156.32,155.4,155.75,24239.0,144.5283,144.8155,143.9632,144.2874,24239.0
2015-10-01 10:40:00,155.81,156.04,155.18,155.6,27989.0,144.343,144.5561,143.7594,144.1485,27989.0
2015-10-01 10:50:00,155.6,155.87,154.98,155.12,28989.0,144.1485,144.3986,143.5741,143.7038,28989.0
2015-10-01 11:00:00,154.94,155.69,154.73,155.16,35320.0,143.537,144.2318,143.3425,143.7409,35320.0
2015-10-01 11:10:00,155.24,155.75,154.56,154.6,15445.0,143.815,144.2874,143.185,143.2221,15445.0
2015-10-01 11:20:00,154.6,155.42,154.51,155.28,12561.0,143.2221,143.9817,143.1387,143.852,12561.0
2015-10-01 11:30:00,155.19,155.51,154.48,154.82,13386.0,143.7686,144.0651,143.1109,143.4259,13386.0
2015-10-01 11:40:00,154.97,154.97,153.52,154.53,22601.0,143.5648,143.5648,142.2215,143.1572,22601.0
2015-10-01 11:50:00,154.56,154.65,153.75,154.45,15842.0,143.185,143.2684,142.4346,143.0831,15842.0
2015-10-01 12:00:00,154.45,154.56,153.39,153.39,25888.0,143.0831,143.185,142.1011,142.1011,25888.0
2015-10-01 12:10:00,153.5,154.41,153.49,154.26,7650.0,142.203,143.046,142.1938,142.9071,7650.0
2015-10-01 12:20:00,154.25,155.42,154.12,155.16,11753.0,142.8978,143.9817,142.7774,143.7409,11753.0
2015-10-01 12:30:00,154.9,155.72,154.72,155.47,25335.0,143.5,144.2596,143.3332,144.028,25335.0
2015-10-01 12:40:00,155.44,155.65,154.64,154.66,12667.0,144.0002,144.1948,143.2591,143.2777,12667.0
2015-10-01 12:50:00,154.59,155.33,154.5,154.89,10650.0,143.2128,143.8983,143.1294,143.4907,10650.0
2015-10-01 13:00:00,154.79,154.79,154.39,154.59,7338.0,143.3981,143.3981,143.0275,143.2128,7338.0
2015-10-01 13:10:00,154.59,154.66,154.08,154.55,9014.0,143.2128,143.2777,142.7403,143.1757,9014.0
2015-10-01 13:20:00,154.55,154.89,154.28,154.63,10605.0,143.1757,143.4907,142.9256,143.2499,10605.0
2015-10-01 13:30:00,154.71,155.24,154.61,154.89,14437.0,143.324,143.815,143.2313,143.4907,14437.0
2015-10-01 13:40:00,154.76,155.74,154.62,155.54,21221.0,143.3703,144.2782,143.2406,144.0929,21221.0
2015-10-01 13:50:00,155.65,155.88,155.16,155.7,11922.0,144.1948,144.4079,143.7409,144.2411,11922.0
2015-10-01 14:00:00,155.63,156.02,155.17,155.85,16422.0,144.1763,144.5376,143.7501,144.3801,16422.0
2015-10-01 14:10:00,155.82,155.94,155.3,155.3,22776.0,144.3523,144.4634,143.8705,143.8705,22776.0
2015-10-01 14:20:00,155.29,155.56,154.97,155.56,20300.0,143.8613,144.1114,143.5648,144.1114,20300.0
2015-10-01 14:30:00,155.59,155.99,155.34,155.99,22979.0,144.1392,144.5098,143.9076,144.5098,22979.0
2015-10-01 14:40:00,155.97,156.51,155.85,155.85,16382.0,144.4912,144.9915,144.3801,144.3801,16382.0
2015-10-01 14:50:00,155.72,156.44,155.5,156.38,19541.0,144.2596,144.9266,144.0558,144.8711,19541.0
2015-10-01 15:00:00,156.34,156.99,156.34,156.72,36248.0,144.834,145.4362,144.834,145.186,36248.0
2015-10-01 15:10:00,156.72,157.31,156.67,156.9,36321.0,145.186,145.7326,145.1397,145.3528,36321.0
2015-10-01 15:20:00,156.89,157.36,156.83,156.83,39890.0,145.3435,145.7789,145.2879,145.2879,39890.0
2015-10-01 15:30:00,156.84,156.85,155.87,156.05,40366.0,145.2972,145.3065,144.3986,144.5654,40366.0
2015-10-01 15:40:00,155.96,156.89,155.89,156.67,94229.0,144.482,145.3435,144.4171,145.1397,94229.0
2015-10-01 15:50:00,156.68,156.78,156.43,156.72,142764.0,145.149,145.2416,144.9174,145.186,142764.0
2015-10-02 09:30:00,156.62,159.18,154.98,157.96,63721.0,145.0934,147.465,143.5741,146.3348,63721.0
2015-10-02 09:40:00,157.35,159.25,157.35,158.59,54240.0,145.7697,147.5298,145.7697,146.9184,54240.0
2015-10-02 09:50:00,158.05,158.84,156.65,156.65,32118.0,146.4182,147.15,145.1212,145.1212,32118.0
2015-10-02 10:00:00,156.49,157.01,156.27,156.86,16920.0,144.973,145.4547,144.7692,145.3157,16920.0
2015-10-02 10:10:00,156.81,157.98,156.7,157.98,32912.0,145.2694,146.3533,145.1675,146.3533,32912.0
2015-10-02 10:20:00,157.99,158.17,157.03,157.62,22991.0,146.3626,146.5293,145.4732,146.0198,22991.0
2015-10-02 10:30:00,157.61,157.69,157.19,157.22,12788.0,146.0105,146.0847,145.6215,145.6492,12788.0
2015-10-02 10:40:00,157.31,158.65,157.31,158.63,18145.0,145.7326,146.974,145.7326,146.9555,18145.0
2015-10-02 10:50:00,158.61,158.9,157.96,158.43,28930.0,146.9369,147.2056,146.3348,146.7702,28930.0
2015-10-02 11:00:00,158.44,159.1,157.95,159.1,14620.0,146.7795,147.3909,146.3255,147.3909,14620.0
2015-10-02 11:10:00,159.08,159.09,158.07,158.07,66373.0,147.3724,147.3816,146.4367,146.4367,66373.0
2015-10-02 11:20:00,158.17,158.91,157.84,158.55,29698.0,146.5293,147.2149,146.2236,146.8814,29698.0
2015-10-02 11:30:00,158.27,159.05,158.25,158.99,28218.0,146.622,147.3446,146.6034,147.289,28218.0
2015-10-02 11:40:00,158.99,159.15,158.76,158.85,33878.0,147.289,147.4372,147.0759,147.1593,33878.0
2015-10-02 11:50:00,158.81,159.6,158.38,159.54,22433.0,147.1222,147.8541,146.7239,147.7985,22433.0
2015-10-02 12:00:00,159.37,160.22,159.32,160.22,34692.0,147.641,148.4285,147.5947,148.4285,34692.0
2015-10-02 12:10:00,160.24,161.37,160.24,161.37,18704.0,148.447,149.4938,148.447,149.4938,18704.0
2015-10-02 12:20:00,161.06,161.69,160.83,161.46,16960.0,149.2066,149.7903,148.9936,149.5772,16960.0
2015-10-02 12:30:00,161.47,162.09,160.45,160.45,18700.0,149.5865,150.1608,148.6415,148.6415,18700.0
2015-10-02 12:40:00,160.38,160.76,160.25,160.72,8103.0,148.5767,148.9287,148.4562,148.8917,8103.0
2015-10-02 12:50:00,160.65,161.29,160.22,160.95,10354.0,148.8268,149.4197,148.4285,149.1047,10354.0
2015-10-02 13:00:00,160.93,161.35,160.79,161.22,12400.0,149.0862,149.4753,148.9565,149.3549,12400.0
2015-10-02 13:10:00,161.15,161.81,161.13,161.31,11343.0,149.29,149.9014,149.2715,149.4382,11343.0
2015-10-02 13:20:00,161.25,161.39,160.95,161.22,19386.0,149.3827,149.5123,149.1047,149.3549,19386.0
2015-10-02 13:30:00,161.34,161.7,161.21,161.38,18906.0,149.466,149.7995,149.3456,149.5031,18906.0
2015-10-02 13:40:00,161.26,161.8,160.95,161.73,9056.0,149.3919,149.8922,149.1047,149.8273,9056.0
2015-10-02 13:50:00,161.73,161.73,161.06,161.13,7417.0,149.8273,149.8273,149.2066,149.2715,7417.0
2015-10-02 14:00:00,161.14,161.84,161.14,161.83,11850.0,149.2807,149.9292,149.2807,149.92,11850.0
2015-10-02 14:10:00,161.71,161.71,161.08,161.3,7628.0,149.8088,149.8088,149.2252,149.429,7628.0
2015-10-02 14:20:00,161.12,162.12,161.09,162.05,6600.0,149.2622,150.1886,149.2344,150.1238,6600.0
2015-10-02 14:30:00,162.05,162.2,161.09,161.11,15917.0,150.1238,150.2627,149.2344,149.253,15917.0
2015-10-02 14:40:00,161.06,161.32,160.82,160.92,14023.0,149.2066,149.4475,148.9843,149.0769,14023.0
2015-10-02 14:50:00,160.92,161.72,160.9,161.17,9853.0,149.0769,149.8181,149.0584,149.3085,9853.0
2015-10-02 15:00:00,161.29,161.43,161.02,161.43,12800.0,149.4197,149.5494,149.1696,149.5494,12800.0
2015-10-02 15:10:00,161.47,162.39,161.44,162.27,14142.0,149.5865,150.4388,149.5587,150.3276,14142.0
2015-10-02 15:20:00,162.34,162.77,162.03,162.35,20639.0,150.3924,150.7908,150.1052,150.4017,20639.0
2015-10-02 15:30:00,162.48,162.58,162.04,162.1,18258.0,150.5221,150.6148,150.1145,150.1701,18258.0
2015-10-02 15:40:00,162.1,162.8,161.87,162.8,53221.0,150.1701,150.8186,149.957,150.8186,53221.0
2015-10-02 15:50:00,162.87,163.08,162.44,163.07,83691.0,150.8834,151.078,150.4851,151.0687,83691.0
2015-10-05 09:30:00,164.57,166.2,163.66,165.88,34409.0,152.4583,153.9684,151.6153,153.6719,34409.0
2015-10-05 09:40:00,165.79,165.79,164.65,165.29,45014.0,153.5885,153.5885,152.5324,153.1253,45014.0
2015-10-05 09:50:00,165.29,165.98,164.8,165.27,37227.0,153.1253,153.7645,152.6714,153.1068,37227.0
2015-10-05 10:00:00,165.42,165.42,164.62,165.0,9877.0,153.2458,153.2458,152.5046,152.8567,9877.0
2015-10-05 10:10:00,164.96,165.48,164.78,165.14,17694.0,152.8196,153.3013,152.6529,152.9864,17694.0
2015-10-05 10:20:00,164.74,165.02,164.21,164.28,7960.0,152.6158,152.8752,152.1248,152.1897,7960.0
2015-10-05 10:30:00,164.1,164.2,162.97,162.98,17814.0,152.0229,152.1155,150.9761,150.9853,17814.0
2015-10-05 10:40:00,162.92,163.03,162.19,162.23,10203.0,150.9297,151.0317,150.2535,150.2905,10203.0
2015-10-05 10:50:00,162.37,162.77,161.94,162.77,22308.0,150.4202,150.7908,150.0219,150.7908,22308.0
2015-10-05 11:00:00,162.79,163.71,162.46,163.57,22517.0,150.8093,151.6616,150.5036,151.5319,22517.0
2015-10-05 11:10:00,163.55,163.55,162.59,162.59,5700.0,151.5134,151.5134,150.624,150.624,5700.0
2015-10-05 11:20:00,162.57,163.19,162.46,162.88,11633.0,150.6055,151.1799,150.5036,150.8927,11633.0
2015-10-05 11:30:00,162.93,163.45,162.87,162.87,19142.0,150.939,151.4207,150.8834,150.8834,19142.0
2015-10-05 11:40:00,162.74,162.81,162.45,162.78,5024.0,150.763,150.8278,150.4943,150.8001,5024.0
2015-10-05 11:50:00,162.84,163.0,162.52,163.0,14150.0,150.8556,151.0039,150.5592,151.0039,14150.0
2015-10-05 12:00:00,162.91,163.0,162.63,162.63,11990.0,150.9205,151.0039,150.6611,150.6611,11990.0
2015-10-05 12:10:00,162.66,163.07,162.41,162.84,10757.0,150.6889,151.0687,150.4573,150.8556,10757.0
2015-10-05 12:20:00,162.61,162.8,162.44,162.62,3580.0,150.6426,150.8186,150.4851,150.6518,3580.0
2015-10-05 12:30:00,162.69,163.02,162.63,163.02,6666.0,150.7167,151.0224,150.6611,151.0224,6666.0
2015-10-05 12:40:00,162.99,163.39,162.99,163.39,6851.0,150.9946,151.3652,150.9946,151.3652,6851.0
2015-10-05 12:50:00,163.3,163.49,163.2,163.39,7694.0,151.2818,151.4578,151.1891,151.3652,7694.0
2015-10-05 13:00:00,163.49,163.85,163.39,163.85,4973.0,151.4578,151.7913,151.3652,151.7913,4973.0
2015-10-05 13:10:00,163.79,164.0,163.65,163.82,5057.0,151.7357,151.9303,151.606,151.7635,5057.0
2015-10-05 13:20:00,163.96,164.11,163.65,163.7,7673.0,151.8932,152.0322,151.606,151.6523,7673.0
2015-10-05 13:30:00,163.68,163.73,163.42,163.69,4959.0,151.6338,151.6801,151.3929,151.6431,4959.0
2015-10-05 13:40:00,163.82,163.85,163.28,163.64,7273.0,151.7635,151.7913,151.2633,151.5968,7273.0
2015-10-05 13:50:00,163.59,164.06,163.34,164.02,11191.0,151.5504,151.9858,151.3188,151.9488,11191.0
2015-10-05 14:00:00,164.09,164.23,163.68,163.88,8198.0,152.0136,152.1433,151.6338,151.8191,8198.0
2015-10-05 14:10:00,163.95,164.02,163.67,164.01,4177.0,151.8839,151.9488,151.6246,151.9395,4177.0
2015-10-05 14:20:00,163.96,164.12,163.72,163.96,6007.0,151.8932,152.0414,151.6709,151.8932,6007.0
2015-10-05 14:30:00,163.92,164.06,163.75,163.82,9116.0,151.8562,151.9858,151.6987,151.7635,9116.0
2015-10-05 14:40:00,163.71,164.19,163.54,163.54,17654.0,151.6616,152.1063,151.5041,151.5041,17654.0
2015-10-05 14:50:00,163.4,163.58,162.93,162.93,10314.0,151.3744,151.5412,150.939,150.939,10314.0
2015-10-05 15:00:00,162.9,163.88,162.9,163.88,9635.0,150.9112,151.8191,150.9112,151.8191,9635.0
2015-10-05 15:10:00,163.89,164.08,163.72,163.94,9723.0,151.8284,152.0044,151.6709,151.8747,9723.0
2015-10-05 15:20:00,163.99,164.31,163.93,164.11,11317.0,151.921,152.2174,151.8654,152.0322,11317.0
2015-10-05 15:30:00,164.09,164.34,163.81,163.89,14767.0,152.0136,152.2452,151.7542,151.8284,14767.0
2015-10-05 15:40:00,163.77,164.37,163.71,164.22,26183.0,151.7172,152.273,151.6616,152.1341,26183.0
2015-10-05 15:50:00,164.29,164.62,164.22,164.27,58925.0,152.1989,152.5046,152.1341,152.1804,58925.0
2015-10-06 09:30:00,163.81,164.75,163.47,163.81,6926.0,151.7542,152.6251,151.4393,151.7542,6926.0
2015-10-06 09:40:00,163.41,164.13,162.95,163.26,9655.0,151.3837,152.0507,150.9575,151.2447,9655.0
2015-10-06 09:50:00,163.43,163.86,163.11,163.81,20210.0,151.4022,151.8006,151.1058,151.7542,20210.0
2015-10-06 10:00:00,163.81,163.82,162.81,162.85,5675.0,151.7542,151.7635,150.8278,150.8649,5675.0
2015-10-06 10:10:00,162.84,163.0,162.0,162.0,14490.0,150.8556,151.0039,150.0775,150.0775,14490.0
2015-10-06 10:20:00,161.87,162.12,161.07,161.07,17219.0,149.957,150.1886,149.2159,149.2159,17219.0
2015-10-06 10:30:00,161.32,161.38,160.5,160.94,36052.0,149.4475,149.5031,148.6878,149.0955,36052.0
2015-10-06 10:40:00,161.28,161.4,160.76,160.81,36503.0,149.4104,149.5216,148.9287,148.975,36503.0
2015-10-06 10:50:00,160.71,161.07,160.15,160.31,23316.0,148.8824,149.2159,148.3636,148.5118,23316.0
2015-10-06 11:00:00,160.27,160.4,160.06,160.07,24061.0,148.4748,148.5952,148.2802,148.2895,24061.0
2015-10-06 11:10:00,160.06,160.68,159.65,160.67,31545.0,148.2802,148.8546,147.9004,148.8453,31545.0
2015-10-06 11:20:00,160.67,160.89,160.47,160.47,21394.0,148.8453,149.0491,148.6601,148.6601,21394.0
2015-10-06 11:30:00,160.54,160.57,159.1,159.17,10778.0,148.7249,148.7527,147.3909,147.4557,10778.0
2015-10-06 11:40:00,159.17,159.21,158.69,158.94,9055.0,147.4557,147.4928,147.0111,147.2427,9055.0
2015-10-06 11:50:00,159.04,159.17,158.32,158.59,7976.0,147.3353,147.4557,146.6683,146.9184,7976.0
2015-10-06 12:00:00,158.75,159.21,158.49,159.04,16737.0,147.0666,147.4928,146.8258,147.3353,16737.0
2015-10-06 12:10:00,158.94,159.14,158.75,158.89,10937.0,147.2427,147.4279,147.0666,147.1963,10937.0
2015-10-06 12:20:00,158.87,159.05,158.25,158.42,9800.0,147.1778,147.3446,146.6034,146.7609,9800.0
2015-10-06 12:30:00,158.16,158.3,157.83,157.89,10060.0,146.5201,146.6498,146.2144,146.2699,10060.0
2015-10-06 12:40:00,157.79,158.29,157.59,158.1,27935.0,146.1773,146.6405,145.992,146.4645,27935.0
2015-10-06 12:50:00,158.17,159.23,158.15,159.23,22297.0,146.5293,147.5113,146.5108,147.5113,22297.0
2015-10-06 13:00:00,159.31,159.56,159.15,159.22,8707.0,147.5854,147.817,147.4372,147.5021,8707.0
2015-10-06 13:10:00,159.31,159.31,158.8,158.8,15444.0,147.5854,147.5854,147.113,147.113,15444.0
2015-10-06 13:20:00,158.95,159.5,158.94,159.36,20600.0,147.2519,147.7614,147.2427,147.6317,20600.0
2015-10-06 13:30:00,159.34,159.54,158.98,159.21,13357.0,147.6132,147.7985,147.2797,147.4928,13357.0
2015-10-06 13:40:00,159.22,159.32,158.72,158.8,6446.0,147.5021,147.5947,147.0389,147.113,6446.0
2015-10-06 13:50:00,158.86,159.0,158.53,158.85,9775.0,147.1685,147.2982,146.8628,147.1593,9775.0
2015-10-06 14:00:00,158.77,159.14,158.73,158.79,6602.0,147.0852,147.4279,147.0481,147.1037,6602.0
2015-10-06 14:10:00,158.79,159.69,158.76,159.5,15721.0,147.1037,147.9375,147.0759,147.7614,15721.0
2015-10-06 14:20:00,159.47,159.61,159.04,159.51,13743.0,147.7337,147.8634,147.3353,147.7707,13743.0
2015-10-06 14:30:00,159.44,159.67,159.15,159.3,14662.0,147.7059,147.9189,147.4372,147.5762,14662.0
2015-10-06 14:40:00,159.32,159.45,159.0,159.3,12196.0,147.5947,147.7151,147.2982,147.5762,12196.0
2015-10-06 14:50:00,159.3,159.44,158.78,159.2,15858.0,147.5762,147.7059,147.0944,147.4835,15858.0
2015-10-06 15:00:00,159.2,159.35,158.88,159.12,13667.0,147.4835,147.6225,147.1871,147.4094,13667.0
2015-10-06 15:10:00,159.1,159.46,158.86,159.29,20739.0,147.3909,147.7244,147.1685,147.5669,20739.0
2015-10-06 15:20:00,159.24,159.63,159.09,159.38,24340.0,147.5206,147.8819,147.3816,147.6503,24340.0
2015-10-06 15:30:00,159.39,159.97,159.22,159.32,27169.0,147.6595,148.1969,147.5021,147.5947,27169.0
2015-10-06 15:40:00,159.25,159.38,159.15,159.16,33833.0,147.5298,147.6503,147.4372,147.4465,33833.0
2015-10-06 15:50:00,159.15,159.46,158.7,159.31,118157.0,147.4372,147.7244,147.0203,147.5854,118157.0
2015-10-07 09:30:00,160.52,161.7,160.26,160.4,21064.0,148.7064,149.7995,148.4655,148.5952,21064.0
2015-10-07 09:40:00,160.39,161.0,159.5,160.62,27021.0,148.5859,149.1511,147.7614,148.799,27021.0
2015-10-07 09:50:00,160.77,161.36,160.69,160.98,29447.0,148.938,149.4846,148.8639,149.1325,29447.0
2015-10-07 10:00:00,161.19,161.21,160.31,160.44,26330.0,149.3271,149.3456,148.5118,148.6323,26330.0
2015-10-07 10:10:00,160.76,161.81,160.76,161.81,18823.0,148.9287,149.9014,148.9287,149.9014,18823.0
2015-10-07 10:20:00,161.75,161.92,161.42,161.51,30551.0,149.8459,150.0033,149.5401,149.6235,30551.0
2015-10-07 10:30:00,161.5,161.57,160.95,160.96,17226.0,149.6143,149.6791,149.1047,149.114,17226.0
2015-10-07 10:40:00,160.81,160.97,159.94,160.78,12863.0,148.975,149.1233,148.1691,148.9472,12863.0
2015-10-07 10:50:00,160.84,160.84,160.12,160.26,20155.0,149.0028,149.0028,148.3358,148.4655,20155.0
2015-10-07 11:00:00,160.21,160.21,158.98,159.2,26838.0,148.4192,148.4192,147.2797,147.4835,26838.0
2015-10-07 11:10:00,159.27,159.36,158.52,159.33,24969.0,147.5484,147.6317,146.8536,147.604,24969.0
2015-10-07 11:20:00,159.16,159.35,158.29,158.31,7883.0,147.4465,147.6225,146.6405,146.659,7883.0
2015-10-07 11:30:00,158.23,158.85,158.12,158.78,32951.0,146.5849,147.1593,146.483,147.0944,32951.0
2015-10-07 11:40:00,158.59,158.69,157.79,158.22,10450.0,146.9184,147.0111,146.1773,146.5756,10450.0
2015-10-07 11:50:00,158.04,159.4,158.03,159.01,19466.0,146.4089,147.6688,146.3996,147.3075,19466.0
2015-10-07 12:00:00,159.02,159.4,158.75,158.75,31194.0,147.3168,147.6688,147.0666,147.0666,31194.0
2015-10-07 12:10:00,158.87,159.2,158.62,158.88,13551.0,147.1778,147.4835,146.9462,147.1871,13551.0
2015-10-07 12:20:00,158.79,158.79,157.48,157.59,4699.0,147.1037,147.1037,145.8901,145.992,4699.0
2015-10-07 12:30:00,157.72,158.23,157.67,157.99,10330.0,146.1124,146.5849,146.0661,146.3626,10330.0
2015-10-07 12:40:00,157.79,158.19,157.66,157.66,8195.0,146.1773,146.5479,146.0569,146.0569,8195.0
2015-10-07 12:50:00,157.82,158.33,157.78,158.01,9482.0,146.2051,146.6776,146.168,146.3811,9482.0
2015-10-07 13:00:00,158.07,158.24,157.84,158.08,23903.0,146.4367,146.5942,146.2236,146.446,23903.0
2015-10-07 13:10:00,158.16,158.62,158.15,158.44,21170.0,146.5201,146.9462,146.5108,146.7795,21170.0
2015-10-07 13:20:00,158.42,159.15,158.42,159.02,6800.0,146.7609,147.4372,146.7609,147.3168,6800.0
2015-10-07 13:30:00,159.06,159.3,158.87,159.15,38807.0,147.3538,147.5762,147.1778,147.4372,38807.0
2015-10-07 13:40:00,159.1,159.4,159.09,159.25,30372.0,147.3909,147.6688,147.3816,147.5298,30372.0
2015-10-07 13:50:00,159.34,159.7,159.07,159.45,10965.0,147.6132,147.9467,147.3631,147.7151,10965.0
2015-10-07 14:00:00,159.4,160.54,159.4,160.48,27534.0,147.6688,148.7249,147.6688,148.6693,27534.0
2015-10-07 14:10:00,160.34,160.39,159.93,160.25,27690.0,148.5396,148.5859,148.1598,148.4562,27690.0
2015-10-07 14:20:00,160.12,160.12,159.67,159.76,13498.0,148.3358,148.3358,147.9189,148.0023,13498.0
2015-10-07 14:30:00,159.77,159.86,158.95,159.21,37763.0,148.0116,148.095,147.2519,147.4928,37763.0
2015-10-07 14:40:00,159.2,159.27,158.78,158.88,12105.0,147.4835,147.5484,147.0944,147.1871,12105.0
2015-10-07 14:50:00,158.91,159.1,158.71,158.85,13699.0,147.2149,147.3909,147.0296,147.1593,13699.0
2015-10-07 15:00:00,158.87,159.11,158.73,158.73,18424.0,147.1778,147.4001,147.0481,147.0481,18424.0
2015-10-07 15:10:00,158.87,159.5,158.74,159.16,21731.0,147.1778,147.7614,147.0574,147.4465,21731.0
2015-10-07 15:20:00,159.13,159.15,158.73,158.73,10800.0,147.4187,147.4372,147.0481,147.0481,10800.0
2015-10-07 15:30:00,158.75,159.55,158.73,159.47,26131.0,147.0666,147.8078,147.0481,147.7337,26131.0
2015-10-07 15:40:00,159.37,159.52,158.87,158.92,32800.0,147.641,147.78,147.1778,147.2241,32800.0
2015-10-07 15:50:00,158.98,159.77,158.93,159.69,60035.0,147.2797,148.0116,147.2334,147.9375,60035.0
2015-10-08 09:30:00,159.11,159.19,158.08,158.08,7089.0,147.4001,147.4743,146.446,146.446,7089.0
2015-10-08 09:40:00,158.05,159.19,157.99,159.19,3544.0,146.4182,147.4743,146.3626,147.4743,3544.0
2015-10-08 09:50:00,159.27,160.02,159.23,159.58,6440.0,147.5484,148.2432,147.5113,147.8356,6440.0
2015-10-08 10:00:00,159.38,160.81,159.36,160.81,11663.0,147.6503,148.975,147.6317,148.975,11663.0
2015-10-08 10:10:00,160.86,161.58,160.47,161.22,21374.0,149.0214,149.6884,148.6601,149.3549,21374.0
2015-10-08 10:20:00,161.22,161.93,160.73,161.54,39385.0,149.3549,150.0126,148.9009,149.6513,39385.0
2015-10-08 10:30:00,161.46,161.55,160.58,161.13,23099.0,149.5772,149.6606,148.762,149.2715,23099.0
2015-10-08 10:40:00,161.16,161.28,160.34,160.34,7848.0,149.2993,149.4104,148.5396,148.5396,7848.0
2015-10-08 10:50:00,160.52,161.15,160.52,161.09,9110.0,148.7064,149.29,148.7064,149.2344,9110.0
2015-10-08 11:00:00,161.11,161.23,160.02,160.23,9532.0,149.253,149.3641,148.2432,148.4377,9532.0
2015-10-08 11:10:00,160.31,160.45,159.63,159.63,11906.0,148.5118,148.6415,147.8819,147.8819,11906.0
2015-10-08 11:20:00,159.85,160.83,159.85,160.83,2200.0,148.0857,148.9936,148.0857,148.9936,2200.0
2015-10-08 11:30:00,160.83,161.32,160.83,161.13,9330.0,148.9936,149.4475,148.9936,149.2715,9330.0
2015-10-08 11:40:00,161.02,161.14,160.8,161.05,7200.0,149.1696,149.2807,148.9658,149.1974,7200.0
2015-10-08 11:50:00,160.97,161.09,160.86,161.08,4800.0,149.1233,149.2344,149.0214,149.2252,4800.0
2015-10-08 12:00:00,160.97,161.15,160.54,160.7,4545.0,149.1233,149.29,148.7249,148.8731,4545.0
2015-10-08 12:10:00,160.61,161.16,160.47,160.88,5555.0,148.7898,149.2993,148.6601,149.0399,5555.0
2015-10-08 12:20:00,160.71,160.89,160.2,160.2,3000.0,148.8824,149.0491,148.4099,148.4099,3000.0
2015-10-08 12:30:00,160.26,160.67,160.26,160.39,4042.0,148.4655,148.8453,148.4655,148.5859,4042.0
2015-10-08 12:40:00,160.6,160.6,159.8,159.8,1600.0,148.7805,148.7805,148.0394,148.0394,1600.0
2015-10-08 12:50:00,159.8,160.13,159.78,160.13,2500.0,148.0394,148.3451,148.0208,148.3451,2500.0
2015-10-08 13:00:00,160.33,160.52,160.07,160.14,2931.0,148.5304,148.7064,148.2895,148.3543,2931.0
2015-10-08 13:10:00,160.17,160.7,159.92,160.6,4779.0,148.3821,148.8731,148.1505,148.7805,4779.0
2015-10-08 13:20:00,160.71,160.94,160.64,160.78,3509.0,148.8824,149.0955,148.8175,148.9472,3509.0
2015-10-08 13:30:00,160.7,160.79,160.57,160.76,11922.0,148.8731,148.9565,148.7527,148.9287,11922.0
2015-10-08 13:40:00,160.78,161.08,160.74,160.95,16003.0,148.9472,149.2252,148.9102,149.1047,16003.0
2015-10-08 13:50:00,160.88,161.12,160.79,161.0,4600.0,149.0399,149.2622,148.9565,149.1511,4600.0
2015-10-08 14:00:00,161.13,161.92,160.78,161.43,14980.0,149.2715,150.0033,148.9472,149.5494,14980.0
2015-10-08 14:10:00,161.52,161.89,161.11,161.28,14445.0,149.6328,149.9756,149.253,149.4104,14445.0
2015-10-08 14:20:00,161.29,161.68,161.0,161.58,10833.0,149.4197,149.781,149.1511,149.6884,10833.0
2015-10-08 14:30:00,161.63,162.27,161.61,162.27,7704.0,149.7347,150.3276,149.7162,150.3276,7704.0
2015-10-08 14:40:00,162.35,162.81,162.19,162.45,9279.0,150.4017,150.8278,150.2535,150.4943,9279.0
2015-10-08 14:50:00,162.5,163.36,162.37,163.07,11597.0,150.5407,151.3374,150.4202,151.0687,11597.0
2015-10-08 15:00:00,162.86,163.71,162.85,163.37,19497.0,150.8742,151.6616,150.8649,151.3466,19497.0
2015-10-08 15:10:00,163.61,163.78,163.19,163.4,12070.0,151.569,151.7265,151.1799,151.3744,12070.0
2015-10-08 15:20:00,163.47,163.57,163.14,163.47,18871.0,151.4393,151.5319,151.1336,151.4393,18871.0
2015-10-08 15:30:00,163.51,163.63,162.73,162.73,15771.0,151.4763,151.5875,150.7537,150.7537,15771.0
2015-10-08 15:40:00,162.81,163.09,162.66,162.7,19361.0,150.8278,151.0872,150.6889,150.7259,19361.0
2015-10-08 15:50:00,162.74,163.11,162.67,163.06,37871.0,150.763,151.1058,150.6981,151.0594,37871.0
2015-10-09 09:30:00,163.26,164.36,162.74,164.36,11679.0,151.2447,152.2638,150.763,152.2638,11679.0
2015-10-09 09:40:00,164.36,164.73,163.85,164.67,8416.0,152.2638,152.6065,151.7913,152.551,8416.0
2015-10-09 09:50:00,164.63,164.63,163.54,164.18,23860.0,152.5139,152.5139,151.5041,152.097,23860.0
2015-10-09 10:00:00,164.0,164.01,162.1,162.33,18722.0,151.9303,151.9395,150.1701,150.3832,18722.0
2015-10-09 10:10:00,162.21,163.37,162.03,163.37,30122.0,150.272,151.3466,150.1052,151.3466,30122.0
2015-10-09 10:20:00,163.37,164.28,163.15,164.03,20985.0,151.3466,152.1897,151.1428,151.9581,20985.0
2015-10-09 10:30:00,164.03,164.72,164.0,164.11,23809.0,151.9581,152.5973,151.9303,152.0322,23809.0
2015-10-09 10:40:00,164.21,165.33,164.21,164.61,22215.0,152.1248,153.1624,152.1248,152.4954,22215.0
2015-10-09 10:50:00,164.6,165.27,164.13,165.1,21488.0,152.4861,153.1068,152.0507,152.9493,21488.0
2015-10-09 11:00:00,165.02,165.45,164.7,165.24,23297.0,152.8752,153.2735,152.5787,153.079,23297.0
2015-10-09 11:10:00,165.22,165.42,164.86,164.86,7091.0,153.0605,153.2458,152.727,152.727,7091.0
2015-10-09 11:20:00,165.05,165.66,164.94,165.66,5475.0,152.903,153.4681,152.8011,153.4681,5475.0
2015-10-09 11:30:00,165.65,166.23,165.65,166.15,9668.0,153.4588,153.9961,153.4588,153.922,9668.0
2015-10-09 11:40:00,166.05,166.18,165.27,165.43,17645.0,153.8294,153.9498,153.1068,153.255,17645.0
2015-10-09 11:50:00,165.39,165.71,165.18,165.47,16926.0,153.218,153.5144,153.0234,153.2921,16926.0
2015-10-09 12:00:00,165.48,165.77,165.15,165.15,21400.0,153.3013,153.57,152.9956,152.9956,21400.0
2015-10-09 12:10:00,165.15,165.26,164.31,164.75,12550.0,152.9956,153.0975,152.2174,152.6251,12550.0
2015-10-09 12:20:00,164.75,165.14,164.57,165.06,6004.0,152.6251,152.9864,152.4583,152.9123,6004.0
2015-10-09 12:30:00,165.05,165.15,164.65,164.87,11477.0,152.903,152.9956,152.5324,152.7362,11477.0
2015-10-09 12:40:00,164.99,165.24,164.57,165.24,28456.0,152.8474,153.079,152.4583,153.079,28456.0
2015-10-09 12:50:00,165.25,165.36,164.82,164.97,16371.0,153.0883,153.1902,152.6899,152.8289,16371.0
2015-10-09 13:00:00,164.89,165.58,164.84,164.92,32797.0,152.7548,153.394,152.7084,152.7826,32797.0
2015-10-09 13:10:00,164.78,165.23,164.71,165.17,10216.0,152.6529,153.0697,152.588,153.0142,10216.0
2015-10-09 13:20:00,165.13,165.52,164.82,164.87,43409.0,152.9771,153.3384,152.6899,152.7362,43409.0
2015-10-09 13:30:00,164.76,165.19,164.71,165.09,4513.0,152.6343,153.0327,152.588,152.94,4513.0
2015-10-09 13:40:00,165.12,165.21,164.84,165.21,6074.0,152.9678,153.0512,152.7084,153.0512,6074.0
2015-10-09 13:50:00,165.15,165.27,165.04,165.12,6428.0,152.9956,153.1068,152.8937,152.9678,6428.0
2015-10-09 14:00:00,165.02,165.02,164.73,164.73,9102.0,152.8752,152.8752,152.6065,152.6065,9102.0
2015-10-09 14:10:00,164.74,164.76,164.26,164.4,4832.0,152.6158,152.6343,152.1711,152.3008,4832.0
2015-10-09 14:20:00,164.4,164.64,163.87,164.61,11480.0,152.3008,152.5232,151.8098,152.4954,11480.0
2015-10-09 14:30:00,164.64,165.04,164.48,165.04,11640.0,152.5232,152.8937,152.3749,152.8937,11640.0
2015-10-09 14:40:00,165.02,165.36,165.0,165.22,15780.0,152.8752,153.1902,152.8567,153.0605,15780.0
2015-10-09 14:50:00,165.27,165.38,165.02,165.19,8900.0,153.1068,153.2087,152.8752,153.0327,8900.0
2015-10-09 15:00:00,165.17,165.32,164.77,165.23,14069.0,153.0142,153.1531,152.6436,153.0697,14069.0
2015-10-09 15:10:00,165.26,165.36,164.91,165.17,12816.0,153.0975,153.1902,152.7733,153.0142,12816.0
2015-10-09 15:20:00,165.16,165.36,165.07,165.2,18170.0,153.0049,153.1902,152.9215,153.0419,18170.0
2015-10-09 15:30:00,165.13,165.44,165.08,165.08,12475.0,152.9771,153.2643,152.9308,152.9308,12475.0
2015-10-09 15:40:00,165.19,165.38,164.92,165.04,28471.0,153.0327,153.2087,152.7826,152.8937,28471.0
2015-10-09 15:50:00,165.02,165.28,164.9,165.08,60820.0,152.8752,153.1161,152.764,152.9308,60820.0
2015-10-12 09:30:00,165.0,165.9,164.0,164.24,26947.0,152.8567,153.6904,151.9303,152.1526,26947.0
2015-10-12 09:40:00,164.56,165.18,163.96,165.18,3571.0,152.4491,153.0234,151.8932,153.0234,3571.0
2015-10-12 09:50:00,164.79,165.0,164.5,164.93,5827.0,152.6621,152.8567,152.3935,152.7918,5827.0
2015-10-12 10:00:00,164.69,165.07,164.68,165.01,3000.0,152.5695,152.9215,152.5602,152.8659,3000.0
2015-10-12 10:10:00,164.97,165.23,164.5,164.61,5760.0,152.8289,153.0697,152.3935,152.4954,5760.0
2015-10-12 10:20:00,164.4,164.58,163.36,163.63,8605.0,152.3008,152.4676,151.3374,151.5875,8605.0
2015-10-12 10:30:00,163.9,163.91,163.26,163.41,17385.0,151.8376,151.8469,151.2447,151.3837,17385.0
2015-10-12 10:40:00,163.48,163.48,162.92,163.35,5960.0,151.4485,151.4485,150.9297,151.3281,5960.0
2015-10-12 10:50:00,163.55,163.65,162.89,162.91,3900.0,151.5134,151.606,150.902,150.9205,3900.0
2015-10-12 11:00:00,162.75,163.69,162.7,162.79,21458.0,150.7723,151.6431,150.7259,150.8093,21458.0
2015-10-12 11:10:00,162.71,162.71,161.81,162.35,20912.0,150.7352,150.7352,149.9014,150.4017,20912.0
2015-10-12 11:20:00,162.31,162.62,161.98,162.09,14721.0,150.3646,150.6518,150.0589,150.1608,14721.0
2015-10-12 11:30:00,162.14,162.66,162.1,162.25,6853.0,150.2072,150.6889,150.1701,150.3091,6853.0
2015-10-12 11:40:00,162.31,162.74,162.14,162.4,11217.0,150.3646,150.763,150.2072,150.448,11217.0
2015-10-12 11:50:00,162.33,162.38,161.74,161.96,5330.0,150.3832,150.4295,149.8366,150.0404,5330.0
2015-10-12 12:00:00,162.1,162.71,162.09,162.69,3650.0,150.1701,150.7352,150.1608,150.7167,3650.0
2015-10-12 12:10:00,162.75,162.97,162.26,162.38,14038.0,150.7723,150.9761,150.3183,150.4295,14038.0
2015-10-12 12:20:00,162.44,162.57,162.05,162.28,23346.0,150.4851,150.6055,150.1238,150.3368,23346.0
2015-10-12 12:30:00,162.26,162.57,162.26,162.46,3883.0,150.3183,150.6055,150.3183,150.5036,3883.0
2015-10-12 12:40:00,162.56,162.56,161.94,161.95,2004.0,150.5962,150.5962,150.0219,150.0311,2004.0
2015-10-12 12:50:00,161.87,162.51,161.87,162.16,5262.0,149.957,150.5499,149.957,150.2257,5262.0
2015-10-12 13:00:00,162.01,162.17,161.93,162.09,2700.0,150.0867,150.2349,150.0126,150.1608,2700.0
2015-10-12 13:10:00,162.06,162.11,161.68,161.8,14196.0,150.133,150.1794,149.781,149.8922,14196.0
2015-10-12 13:20:00,161.91,162.14,161.91,162.13,2335.0,149.9941,150.2072,149.9941,150.1979,2335.0
2015-10-12 13:30:00,162.3,162.85,162.3,162.83,9198.0,150.3554,150.8649,150.3554,150.8464,9198.0
2015-10-12 13:40:00,162.85,162.86,162.45,162.52,8099.0,150.8649,150.8742,150.4943,150.5592,8099.0
2015-10-12 13:50:00,162.58,162.63,162.17,162.63,3000.0,150.6148,150.6611,150.2349,150.6611,3000.0
2015-10-12 14:00:00,162.56,162.83,162.45,162.6,3827.0,150.5962,150.8464,150.4943,150.6333,3827.0
2015-10-12 14:10:00,162.69,162.73,162.33,162.57,4070.0,150.7167,150.7537,150.3832,150.6055,4070.0
2015-10-12 14:20:00,162.52,162.69,162.45,162.45,2700.0,150.5592,150.7167,150.4943,150.4943,2700.0
2015-10-12 14:30:00,162.47,162.58,162.43,162.55,6400.0,150.5129,150.6148,150.4758,150.587,6400.0
2015-10-12 14:40:00,162.57,162.6,162.33,162.5,17592.0,150.6055,150.6333,150.3832,150.5407,17592.0
2015-10-12 14:50:00,162.51,162.63,162.1,162.16,8022.0,150.5499,150.6611,150.1701,150.2257,8022.0
2015-10-12 15:00:00,162.23,162.48,161.88,162.1,11459.0,150.2905,150.5221,149.9663,150.1701,11459.0
2015-10-12 15:10:00,162.07,162.26,162.01,162.09,8392.0,150.1423,150.3183,150.0867,150.1608,8392.0
2015-10-12 15:20:00,162.09,162.51,162.05,162.5,6046.0,150.1608,150.5499,150.1238,150.5407,6046.0
2015-10-12 15:30:00,162.46,162.55,162.32,162.49,13041.0,150.5036,150.587,150.3739,150.5314,13041.0
2015-10-12 15:40:00,162.54,162.57,162.23,162.3,16184.0,150.5777,150.6055,150.2905,150.3554,16184.0
2015-10-12 15:50:00,162.28,162.28,161.71,161.99,46801.0,150.3368,150.3368,149.8088,150.0682,46801.0
2015-10-13 09:30:00,160.78,162.11,160.65,161.45,4610.0,148.9472,150.1794,148.8268,149.5679,4610.0
2015-10-13 09:40:00,161.78,161.98,161.13,161.49,5600.0,149.8736,150.0589,149.2715,149.605,5600.0
2015-10-13 09:50:00,161.61,161.64,160.55,160.66,6448.0,149.7162,149.744,148.7342,148.8361,6448.0
2015-10-13 10:00:00,160.66,161.73,160.66,161.39,8573.0,148.8361,149.8273,148.8361,149.5123,8573.0
2015-10-13 10:10:00,161.45,161.74,161.02,161.04,14370.0,149.5679,149.8366,149.1696,149.1881,14370.0
2015-10-13 10:20:00,161.04,161.73,160.88,161.08,24554.0,149.1881,149.8273,149.0399,149.2252,24554.0
2015-10-13 10:30:00,161.21,161.55,160.08,160.08,24423.0,149.3456,149.6606,148.2988,148.2988,24423.0
2015-10-13 10:40:00,160.08,160.51,159.9,159.99,13512.0,148.2988,148.6971,148.132,148.2154,13512.0
2015-10-13 10:50:00,159.84,160.42,159.61,160.01,14863.0,148.0764,148.6137,147.8634,148.2339,14863.0
2015-10-13 11:00:00,159.94,160.32,159.65,160.17,9353.0,148.1691,148.5211,147.9004,148.3821,9353.0
2015-10-13 11:10:00,160.27,160.44,159.84,160.04,8200.0,148.4748,148.6323,148.0764,148.2617,8200.0
2015-10-13 11:20:00,160.0,160.66,159.95,159.95,7200.0,148.2246,148.8361,148.1783,148.1783,7200.0
2015-10-13 11:30:00,160.06,160.42,159.73,160.02,9681.0,148.2802,148.6137,147.9745,148.2432,9681.0
2015-10-13 11:40:00,160.07,160.29,159.3,159.47,19777.0,148.2895,148.4933,147.5762,147.7337,19777.0
2015-10-13 11:50:00,159.49,159.77,159.09,159.56,10764.0,147.7522,148.0116,147.3816,147.817,10764.0
2015-10-13 12:00:00,159.52,159.75,158.85,158.94,12820.0,147.78,147.993,147.1593,147.2427,12820.0
2015-10-13 12:10:00,158.86,158.86,158.17,158.25,18127.0,147.1685,147.1685,146.5293,146.6034,18127.0
2015-10-13 12:20:00,158.2,158.57,158.03,158.42,11230.0,146.5571,146.8999,146.3996,146.7609,11230.0
2015-10-13 12:30:00,158.4,159.11,158.37,159.11,17166.0,146.7424,147.4001,146.7146,147.4001,17166.0
2015-10-13 12:40:00,158.99,159.09,158.75,158.8,9120.0,147.289,147.3816,147.0666,147.113,9120.0
2015-10-13 12:50:00,158.86,159.18,158.27,158.33,7399.0,147.1685,147.465,146.622,146.6776,7399.0
2015-10-13 13:00:00,158.28,158.51,158.04,158.19,15445.0,146.6312,146.8443,146.4089,146.5479,15445.0
2015-10-13 13:10:00,158.26,158.45,157.68,157.72,21043.0,146.6127,146.7887,146.0754,146.1124,21043.0
2015-10-13 13:20:00,157.96,158.1,157.6,157.67,19553.0,146.3348,146.4645,146.0013,146.0661,19553.0
2015-10-13 13:30:00,157.77,157.78,157.16,157.26,14926.0,146.1588,146.168,145.5937,145.6863,14926.0
2015-10-13 13:40:00,157.17,157.47,157.17,157.3,11013.0,145.6029,145.8808,145.6029,145.7234,11013.0
2015-10-13 13:50:00,157.43,157.49,156.48,156.48,16302.0,145.8438,145.8994,144.9637,144.9637,16302.0
2015-10-13 14:00:00,156.5,156.61,156.12,156.47,28559.0,144.9822,145.0841,144.6302,144.9544,28559.0
2015-10-13 14:10:00,156.64,157.11,156.6,156.8,9328.0,145.1119,145.5473,145.0749,145.2602,9328.0
2015-10-13 14:20:00,156.72,156.84,156.19,156.46,7532.0,145.186,145.2972,144.695,144.9452,7532.0
2015-10-13 14:30:00,156.34,156.38,155.8,155.91,17355.0,144.834,144.8711,144.3338,144.4357,17355.0
2015-10-13 14:40:00,155.81,155.98,155.01,155.01,40211.0,144.343,144.5005,143.6019,143.6019,40211.0
2015-10-13 14:50:00,155.0,155.51,155.0,155.36,36312.0,143.5926,144.0651,143.5926,143.9261,36312.0
2015-10-13 15:00:00,155.38,155.89,155.36,155.88,19338.0,143.9447,144.4171,143.9261,144.4079,19338.0
2015-10-13 15:10:00,155.96,156.1,155.52,155.52,17483.0,144.482,144.6117,144.0744,144.0744,17483.0
2015-10-13 15:20:00,155.51,155.52,154.28,154.5,41518.0,144.0651,144.0744,142.9256,143.1294,41518.0
2015-10-13 15:30:00,154.5,154.93,154.4,154.66,27858.0,143.1294,143.5278,143.0368,143.2777,27858.0
2015-10-13 15:40:00,154.69,154.83,154.42,154.77,42401.0,143.3054,143.4351,143.0553,143.3796,42401.0
2015-10-13 15:50:00,154.73,155.25,154.68,155.11,85855.0,143.3425,143.8242,143.2962,143.6945,85855.0
2015-10-14 09:30:00,155.45,155.87,154.54,154.65,8516.0,144.0095,144.3986,143.1665,143.2684,8516.0
2015-10-14 09:40:00,154.49,155.57,154.49,155.0,4504.0,143.1202,144.1207,143.1202,143.5926,4504.0
2015-10-14 09:50:00,155.02,155.42,154.88,155.04,5350.0,143.6112,143.9817,143.4815,143.6297,5350.0
2015-10-14 10:00:00,155.0,155.2,154.55,154.55,15776.0,143.5926,143.7779,143.1757,143.1757,15776.0
2015-10-14 10:10:00,154.55,154.83,153.63,153.85,9353.0,143.1757,143.4351,142.3235,142.5273,9353.0
2015-10-14 10:20:00,153.62,153.63,151.89,152.06,44646.0,142.3142,142.3235,140.7115,140.869,44646.0
2015-10-14 10:30:00,152.06,152.07,151.23,151.35,22723.0,140.869,140.8783,140.1001,140.2113,22723.0
2015-10-14 10:40:00,151.31,151.95,151.01,151.05,20059.0,140.1742,140.7671,139.8963,139.9333,20059.0
2015-10-14 10:50:00,151.02,151.63,150.86,151.29,24153.0,139.9055,140.4706,139.7573,140.1557,24153.0
2015-10-14 11:00:00,151.36,152.04,151.15,151.91,39268.0,140.2205,140.8505,140.026,140.73,39268.0
2015-10-14 11:10:00,151.99,151.99,151.26,151.26,9156.0,140.8042,140.8042,140.1279,140.1279,9156.0
2015-10-14 11:20:00,151.26,151.4,151.03,151.28,18720.0,140.1279,140.2576,139.9148,140.1464,18720.0
2015-10-14 11:30:00,151.06,151.82,151.06,151.82,26014.0,139.9426,140.6467,139.9426,140.6467,26014.0
2015-10-14 11:40:00,151.75,151.81,151.1,151.1,28884.0,140.5818,140.6374,139.9797,139.9797,28884.0
2015-10-14 11:50:00,151.01,151.77,151.01,151.43,17009.0,139.8963,140.6003,139.8963,140.2854,17009.0
2015-10-14 12:00:00,151.62,151.92,151.45,151.45,7384.0,140.4614,140.7393,140.3039,140.3039,7384.0
2015-10-14 12:10:00,151.36,152.1,151.36,151.91,7006.0,140.2205,140.9061,140.2205,140.73,7006.0
2015-10-14 12:20:00,151.99,152.07,151.62,151.62,19763.0,140.8042,140.8783,140.4614,140.4614,19763.0
2015-10-14 12:30:00,151.71,152.84,151.7,152.84,7914.0,140.5448,141.5916,140.5355,141.5916,7914.0
2015-10-14 12:40:00,152.98,153.66,152.94,153.66,17927.0,141.7213,142.3512,141.6842,142.3512,17927.0
2015-10-14 12:50:00,153.6,153.78,153.34,153.34,9372.0,142.2957,142.4624,142.0548,142.0548,9372.0
2015-10-14 13:00:00,153.37,153.37,152.71,152.84,6638.0,142.0826,142.0826,141.4712,141.5916,6638.0
2015-10-14 13:10:00,152.9,153.58,152.89,153.21,3917.0,141.6472,142.2771,141.6379,141.9344,3917.0
2015-10-14 13:20:00,153.1,153.28,152.68,152.89,8378.0,141.8325,141.9992,141.4434,141.6379,8378.0
2015-10-14 13:30:00,152.89,153.72,152.79,153.43,6498.0,141.6379,142.4068,141.5453,142.1382,6498.0
2015-10-14 13:40:00,153.42,153.6,153.02,153.4,6467.0,142.1289,142.2957,141.7583,142.1104,6467.0
2015-10-14 13:50:00,153.38,153.82,153.01,153.04,10018.0,142.0919,142.4995,141.7491,141.7769,10018.0
2015-10-14 14:00:00,153.21,153.25,152.1,152.2,13704.0,141.9344,141.9714,140.9061,140.9987,13704.0
2015-10-14 14:10:00,152.07,152.62,152.0,152.4,11635.0,140.8783,141.3878,140.8134,141.184,11635.0
2015-10-14 14:20:00,152.35,152.6,152.06,152.06,10215.0,141.1377,141.3693,140.869,140.869,10215.0
2015-10-14 14:30:00,152.02,152.29,151.92,152.19,20202.0,140.8319,141.0821,140.7393,140.9894,20202.0
2015-10-14 14:40:00,152.14,152.21,151.32,151.41,13931.0,140.9431,141.008,140.1835,140.2668,13931.0
2015-10-14 14:50:00,151.37,151.4,150.92,151.23,16049.0,140.2298,140.2576,139.8129,140.1001,16049.0
2015-10-14 15:00:00,151.29,151.64,151.24,151.48,21477.0,140.1557,140.4799,140.1093,140.3317,21477.0
2015-10-14 15:10:00,151.48,151.59,151.08,151.08,13414.0,140.3317,140.4336,139.9611,139.9611,13414.0
2015-10-14 15:20:00,151.09,151.09,150.56,151.03,42906.0,139.9704,139.9704,139.4794,139.9148,42906.0
2015-10-14 15:30:00,151.12,151.83,151.1,151.82,20336.0,139.9982,140.6559,139.9797,140.6467,20336.0
2015-10-14 15:40:00,151.7,151.87,151.4,151.6,25648.0,140.5355,140.693,140.2576,140.4429,25648.0
2015-10-14 15:50:00,151.47,151.94,151.31,151.73,91392.0,140.3224,140.7578,140.1742,140.5633,91392.0
2015-10-15 09:30:00,152.69,152.75,150.68,150.68,13689.0,141.4526,141.5082,139.5906,139.5906,13689.0
2015-10-15 09:40:00,150.68,151.22,149.62,150.05,30612.0,139.5906,140.0908,138.6086,139.0069,30612.0
2015-10-15 09:50:00,150.04,150.1,149.19,149.5,59406.0,138.9977,139.0532,138.2102,138.4974,59406.0
2015-10-15 10:00:00,149.64,150.25,149.36,149.42,76597.0,138.6271,139.1922,138.3677,138.4233,76597.0
2015-10-15 10:10:00,149.5,149.86,148.75,149.6,60118.0,138.4974,138.8309,137.8026,138.59,60118.0
2015-10-15 10:20:00,149.74,149.74,148.84,149.17,20060.0,138.7197,138.7197,137.886,138.1917,20060.0
2015-10-15 10:30:00,149.15,149.66,148.84,149.57,68200.0,138.1732,138.6456,137.886,138.5623,68200.0
2015-10-15 10:40:00,149.57,150.37,149.34,150.37,68497.0,138.5623,139.3034,138.3492,139.3034,68497.0
2015-10-15 10:50:00,150.36,151.34,150.36,151.24,25994.0,139.2941,140.202,139.2941,140.1093,25994.0
2015-10-15 11:00:00,151.26,151.26,150.23,150.56,35936.0,140.1279,140.1279,139.1737,139.4794,35936.0
2015-10-15 11:10:00,150.51,150.61,149.57,149.73,46769.0,139.4331,139.5257,138.5623,138.7105,46769.0
2015-10-15 11:20:00,149.74,150.53,149.4,150.28,46144.0,138.7197,139.4516,138.4048,139.22,46144.0
2015-10-15 11:30:00,150.18,150.36,149.69,149.8,21004.0,139.1274,139.2941,138.6734,138.7753,21004.0
2015-10-15 11:40:00,149.81,149.81,148.72,148.9,23095.0,138.7846,138.7846,137.7748,137.9416,23095.0
2015-10-15 11:50:00,148.96,149.0,147.7,147.84,57289.0,137.9971,138.0342,136.8299,136.9596,57289.0
2015-10-15 12:00:00,147.85,147.99,147.63,147.98,25182.0,136.9688,137.0985,136.765,137.0893,25182.0
2015-10-15 12:10:00,147.98,149.02,147.89,148.98,24560.0,137.0893,138.0527,137.0059,138.0157,24560.0
2015-10-15 12:20:00,149.14,149.54,149.01,149.1,27060.0,138.1639,138.5345,138.0435,138.1268,27060.0
2015-10-15 12:30:00,149.17,149.77,149.17,149.59,21471.0,138.1917,138.7475,138.1917,138.5808,21471.0
2015-10-15 12:40:00,149.59,149.59,148.86,148.86,18827.0,138.5808,138.5808,137.9045,137.9045,18827.0
2015-10-15 12:50:00,148.81,149.71,148.8,149.44,21642.0,137.8582,138.692,137.8489,138.4418,21642.0
2015-10-15 13:00:00,149.5,149.71,149.42,149.5,25155.0,138.4974,138.692,138.4233,138.4974,25155.0
2015-10-15 13:10:00,149.52,149.55,149.0,149.02,20157.0,138.5159,138.5437,138.0342,138.0527,20157.0
2015-10-15 13:20:00,149.09,149.17,148.77,149.05,14812.0,138.1176,138.1917,137.8211,138.0805,14812.0
2015-10-15 13:30:00,149.08,149.17,148.92,148.92,21074.0,138.1083,138.1917,137.9601,137.9601,21074.0
2015-10-15 13:40:00,148.91,149.0,148.38,148.5,63512.0,137.9508,138.0342,137.4598,137.571,63512.0
2015-10-15 13:50:00,148.6,149.68,148.52,149.39,30924.0,137.6636,138.6642,137.5895,138.3955,30924.0
2015-10-15 14:00:00,149.43,149.5,148.71,148.9,85760.0,138.4326,138.4974,137.7655,137.9416,85760.0
2015-10-15 14:10:00,148.86,148.86,147.92,148.31,71444.0,137.9045,137.9045,137.0337,137.395,71444.0
2015-10-15 14:20:00,148.31,149.27,148.31,149.15,39734.0,137.395,138.2843,137.395,138.1732,39734.0
2015-10-15 14:30:00,149.19,149.19,148.37,148.68,69981.0,138.2102,138.2102,137.4506,137.7378,69981.0
2015-10-15 14:40:00,148.71,149.36,148.67,148.74,39636.0,137.7655,138.3677,137.7285,137.7933,39636.0
2015-10-15 14:50:00,148.7,149.58,148.4,149.49,89118.0,137.7563,138.5715,137.4784,138.4881,89118.0
2015-10-15 15:00:00,149.46,149.62,149.09,149.22,49093.0,138.4603,138.6086,138.1176,138.238,49093.0
2015-10-15 15:10:00,149.22,149.32,149.04,149.2,57783.0,138.238,138.3307,138.0713,138.2195,57783.0
2015-10-15 15:20:00,149.22,149.59,149.04,149.18,87872.0,138.238,138.5808,138.0713,138.201,87872.0
2015-10-15 15:30:00,149.15,149.37,149.15,149.28,78885.0,138.1732,138.377,138.1732,138.2936,78885.0
2015-10-15 15:40:00,149.26,149.26,149.04,149.1,92199.0,138.2751,138.2751,138.0713,138.1268,92199.0
2015-10-15 15:50:00,149.11,149.23,148.92,149.23,200846.0,138.1361,138.2473,137.9601,138.2473,200846.0
2015-10-16 09:30:00,150.16,151.48,149.84,151.48,67604.0,139.1088,140.3317,138.8124,140.3317,67604.0
2015-10-16 09:40:00,151.59,151.67,151.04,151.48,53829.0,140.4336,140.5077,139.9241,140.3317,53829.0
2015-10-16 09:50:00,151.53,151.84,150.04,150.64,58933.0,140.378,140.6652,138.9977,139.5535,58933.0
2015-10-16 10:00:00,150.56,150.63,149.17,150.32,86117.0,139.4794,139.5442,138.1917,139.2571,86117.0
2015-10-16 10:10:00,150.32,151.46,150.18,150.88,39666.0,139.2571,140.3132,139.1274,139.7758,39666.0
2015-10-16 10:20:00,150.95,151.81,150.95,151.25,60466.0,139.8407,140.6374,139.8407,140.1186,60466.0
2015-10-16 10:30:00,151.15,151.4,150.61,150.8,60384.0,140.026,140.2576,139.5257,139.7017,60384.0
2015-10-16 10:40:00,150.97,151.03,150.63,150.88,35938.0,139.8592,139.9148,139.5442,139.7758,35938.0
2015-10-16 10:50:00,150.89,150.95,150.6,150.64,18837.0,139.7851,139.8407,139.5164,139.5535,18837.0
2015-10-16 11:00:00,150.72,150.9,150.52,150.79,23344.0,139.6276,139.7944,139.4423,139.6925,23344.0
2015-10-16 11:10:00,150.83,150.86,150.13,150.52,43260.0,139.7295,139.7573,139.081,139.4423,43260.0
2015-10-16 11:20:00,150.62,150.63,150.28,150.51,16881.0,139.535,139.5442,139.22,139.4331,16881.0
2015-10-16 11:30:00,150.51,150.79,150.11,150.33,12502.0,139.4331,139.6925,139.0625,139.2663,12502.0
2015-10-16 11:40:00,150.45,150.66,150.45,150.66,18542.0,139.3775,139.572,139.3775,139.572,18542.0
2015-10-16 11:50:00,150.62,150.7,150.44,150.69,20806.0,139.535,139.6091,139.3682,139.5998,20806.0
2015-10-16 12:00:00,150.71,150.71,150.15,150.16,10201.0,139.6184,139.6184,139.0996,139.1088,10201.0
2015-10-16 12:10:00,150.05,150.14,149.64,149.91,58414.0,139.0069,139.0903,138.6271,138.8772,58414.0
2015-10-16 12:20:00,149.92,150.08,149.82,149.93,10760.0,138.8865,139.0347,138.7939,138.8958,10760.0
2015-10-16 12:30:00,149.88,150.62,149.88,150.59,17126.0,138.8494,139.535,138.8494,139.5072,17126.0
2015-10-16 12:40:00,150.56,150.85,150.13,150.85,90267.0,139.4794,139.7481,139.081,139.7481,90267.0
2015-10-16 12:50:00,150.86,150.96,150.64,150.81,54997.0,139.7573,139.85,139.5535,139.711,54997.0
2015-10-16 13:00:00,150.8,151.0,150.55,150.55,41214.0,139.7017,139.887,139.4701,139.4701,41214.0
2015-10-16 13:10:00,150.58,150.67,150.4,150.45,17187.0,139.4979,139.5813,139.3312,139.3775,17187.0
2015-10-16 13:20:00,150.47,150.59,150.24,150.3,9503.0,139.396,139.5072,139.1829,139.2385,9503.0
2015-10-16 13:30:00,150.23,150.49,150.03,150.08,27923.0,139.1737,139.4145,138.9884,139.0347,27923.0
2015-10-16 13:40:00,150.19,150.26,150.13,150.13,3944.0,139.1366,139.2015,139.081,139.081,3944.0
2015-10-16 13:50:00,150.25,150.25,149.79,149.79,8406.0,139.1922,139.1922,138.7661,138.7661,8406.0
2015-10-16 14:00:00,149.77,149.93,149.66,149.7,8025.0,138.7475,138.8958,138.6456,138.6827,8025.0
2015-10-16 14:10:00,149.75,150.0,149.61,149.81,18471.0,138.729,138.9606,138.5993,138.7846,18471.0
2015-10-16 14:20:00,149.87,150.18,149.8,150.0,11840.0,138.8402,139.1274,138.7753,138.9606,11840.0
2015-10-16 14:30:00,150.14,150.27,149.85,150.22,7601.0,139.0903,139.2107,138.8216,139.1644,7601.0
2015-10-16 14:40:00,150.3,150.64,150.2,150.59,39909.0,139.2385,139.5535,139.1459,139.5072,39909.0
2015-10-16 14:50:00,150.59,150.78,150.5,150.72,13506.0,139.5072,139.6832,139.4238,139.6276,13506.0
2015-10-16 15:00:00,150.66,150.74,150.37,150.52,19107.0,139.572,139.6461,139.3034,139.4423,19107.0
2015-10-16 15:10:00,150.57,150.81,150.51,150.73,18878.0,139.4887,139.711,139.4331,139.6369,18878.0
2015-10-16 15:20:00,150.78,150.93,150.5,150.71,44046.0,139.6832,139.8222,139.4238,139.6184,44046.0
2015-10-16 15:30:00,150.69,151.27,150.69,151.16,25371.0,139.5998,140.1371,139.5998,140.0352,25371.0
2015-10-16 15:40:00,151.29,151.41,151.07,151.24,61671.0,140.1557,140.2668,139.9519,140.1093,61671.0
2015-10-16 15:50:00,151.25,151.48,151.11,151.41,134191.0,140.1186,140.3317,139.9889,140.2668,134191.0
2015-10-19 09:30:00,150.27,151.63,150.1,150.41,33807.0,139.2107,140.4706,139.0532,139.3404,33807.0
2015-10-19 09:40:00,150.24,150.42,149.92,149.97,15652.0,139.1829,139.3497,138.8865,138.9328,15652.0
2015-10-19 09:50:00,149.96,150.15,149.57,149.65,21101.0,138.9236,139.0996,138.5623,138.6364,21101.0
2015-10-19 10:00:00,149.65,150.06,149.49,149.56,51232.0,138.6364,139.0162,138.4881,138.553,51232.0
2015-10-19 10:10:00,149.55,150.23,149.4,150.1,16937.0,138.5437,139.1737,138.4048,139.0532,16937.0
2015-10-19 10:20:00,150.17,150.37,149.56,149.79,40463.0,139.1181,139.3034,138.553,138.7661,40463.0
2015-10-19 10:30:00,149.81,150.0,149.5,149.85,11551.0,138.7846,138.9606,138.4974,138.8216,11551.0
2015-10-19 10:40:00,149.87,150.11,149.69,149.78,10600.0,138.8402,139.0625,138.6734,138.7568,10600.0
2015-10-19 10:50:00,149.77,150.38,149.72,150.29,39880.0,138.7475,139.3126,138.7012,139.2293,39880.0
2015-10-19 11:00:00,150.29,150.38,149.83,149.85,11974.0,139.2293,139.3126,138.8031,138.8216,11974.0
2015-10-19 11:10:00,149.73,150.14,149.73,149.83,9100.0,138.7105,139.0903,138.7105,138.8031,9100.0
2015-10-19 11:20:00,149.81,150.08,149.68,149.96,23801.0,138.7846,139.0347,138.6642,138.9236,23801.0
2015-10-19 11:30:00,150.04,150.24,149.76,149.93,9212.0,138.9977,139.1829,138.7383,138.8958,9212.0
2015-10-19 11:40:00,150.08,150.26,149.95,150.04,7972.0,139.0347,139.2015,138.9143,138.9977,7972.0
2015-10-19 11:50:00,150.04,150.05,149.44,149.48,14307.0,138.9977,139.0069,138.4418,138.4789,14307.0
2015-10-19 12:00:00,149.49,149.66,149.22,149.23,14225.0,138.4881,138.6456,138.238,138.2473,14225.0
2015-10-19 12:10:00,149.32,149.4,148.32,148.32,15001.0,138.3307,138.4048,137.4042,137.4042,15001.0
2015-10-19 12:20:00,148.32,148.57,147.45,147.97,52528.0,137.4042,137.6358,136.5983,137.08,52528.0
2015-10-19 12:30:00,147.99,148.07,147.34,147.51,40960.0,137.0985,137.1726,136.4964,136.6539,40960.0
2015-10-19 12:40:00,147.59,147.59,147.07,147.23,14100.0,136.728,136.728,136.2462,136.3945,14100.0
2015-10-19 12:50:00,147.1,148.01,146.92,148.01,13184.0,136.274,137.1171,136.1073,137.1171,13184.0
2015-10-19 13:00:00,147.9,148.25,147.9,147.99,19191.0,137.0152,137.3394,137.0152,137.0985,19191.0
2015-10-19 13:10:00,148.03,148.1,147.35,147.35,15148.0,137.1356,137.2004,136.5056,136.5056,15148.0
2015-10-19 13:20:00,147.42,147.47,146.46,146.59,19829.0,136.5705,136.6168,135.6811,135.8016,19829.0
2015-10-19 13:30:00,146.58,146.58,145.35,145.76,29637.0,135.7923,135.7923,134.6528,135.0327,29637.0
2015-10-19 13:40:00,145.75,145.87,145.3,145.57,34779.0,135.0234,135.1346,134.6065,134.8566,34779.0
2015-10-19 13:50:00,145.59,146.28,145.57,146.28,10179.0,134.8752,135.5144,134.8566,135.5144,10179.0
2015-10-19 14:00:00,146.29,146.44,145.98,146.39,13302.0,135.5236,135.6626,135.2365,135.6163,13302.0
2015-10-19 14:10:00,146.44,146.6,146.01,146.47,13819.0,135.6626,135.8108,135.2643,135.6904,13819.0
2015-10-19 14:20:00,146.38,146.54,146.13,146.18,15857.0,135.607,135.7552,135.3754,135.4217,15857.0
2015-10-19 14:30:00,146.2,146.86,146.15,146.86,17153.0,135.4403,136.0517,135.394,136.0517,17153.0
2015-10-19 14:40:00,146.74,147.24,146.68,146.89,15525.0,135.9405,136.4037,135.8849,136.0795,15525.0
2015-10-19 14:50:00,146.88,147.3,146.83,147.18,13811.0,136.0702,136.4593,136.0239,136.3481,13811.0
2015-10-19 15:00:00,147.3,147.4,147.17,147.22,14033.0,136.4593,136.552,136.3389,136.3852,14033.0
2015-10-19 15:10:00,147.22,147.51,147.21,147.45,17281.0,136.3852,136.6539,136.3759,136.5983,17281.0
2015-10-19 15:20:00,147.43,147.87,147.43,147.73,26177.0,136.5797,136.9874,136.5797,136.8577,26177.0
2015-10-19 15:30:00,147.75,147.96,147.48,147.94,29722.0,136.8762,137.0707,136.6261,137.0522,29722.0
2015-10-19 15:40:00,147.88,148.07,147.74,147.77,67897.0,136.9966,137.1726,136.8669,136.8947,67897.0
2015-10-19 15:50:00,147.73,148.52,147.68,148.46,108181.0,136.8577,137.5895,136.8113,137.5339,108181.0
2015-10-20 09:30:00,147.7,148.38,147.21,147.8,17743.0,136.8299,137.4598,136.3759,136.9225,17743.0
2015-10-20 09:40:00,147.66,149.02,147.66,148.64,26340.0,136.7928,138.0527,136.7928,137.7007,26340.0
2015-10-20 09:50:00,148.75,149.01,148.54,148.6,30243.0,137.8026,138.0435,137.6081,137.6636,30243.0
2015-10-20 10:00:00,148.42,148.77,148.26,148.49,17704.0,137.4969,137.8211,137.3487,137.5617,17704.0
2015-10-20 10:10:00,148.57,148.82,148.36,148.47,20357.0,137.6358,137.8675,137.4413,137.5432,20357.0
2015-10-20 10:20:00,148.7,149.45,148.32,149.45,28078.0,137.7563,138.4511,137.4042,138.4511,28078.0
2015-10-20 10:30:00,149.47,150.16,149.39,149.99,16363.0,138.4696,139.1088,138.3955,138.9513,16363.0
2015-10-20 10:40:00,150.11,151.09,150.02,150.91,27247.0,139.0625,139.9704,138.9791,139.8036,27247.0
2015-10-20 10:50:00,150.92,151.21,150.53,151.2,22388.0,139.8129,140.0816,139.4516,140.0723,22388.0
2015-10-20 11:00:00,151.05,151.05,150.08,150.08,8990.0,139.9333,139.9333,139.0347,139.0347,8990.0
2015-10-20 11:10:00,149.95,150.03,149.36,149.65,7035.0,138.9143,138.9884,138.3677,138.6364,7035.0
2015-10-20 11:20:00,149.53,150.02,149.45,149.8,17294.0,138.5252,138.9791,138.4511,138.7753,17294.0
2015-10-20 11:30:00,149.69,149.82,148.96,149.1,10387.0,138.6734,138.7939,137.9971,138.1268,10387.0
2015-10-20 11:40:00,149.0,149.54,148.98,149.2,12799.0,138.0342,138.5345,138.0157,138.2195,12799.0
2015-10-20 11:50:00,149.24,149.52,149.09,149.52,3100.0,138.2565,138.5159,138.1176,138.5159,3100.0
2015-10-20 12:00:00,149.58,149.78,149.44,149.72,12925.0,138.5715,138.7568,138.4418,138.7012,12925.0
2015-10-20 12:10:00,149.72,149.72,149.18,149.18,5250.0,138.7012,138.7012,138.201,138.201,5250.0
2015-10-20 12:20:00,149.18,149.2,148.39,148.77,14639.0,138.201,138.2195,137.4691,137.8211,14639.0
2015-10-20 12:30:00,148.87,148.87,148.24,148.55,4504.0,137.9138,137.9138,137.3301,137.6173,4504.0
2015-10-20 12:40:00,148.47,149.03,148.33,148.97,27785.0,137.5432,138.062,137.4135,138.0064,27785.0
2015-10-20 12:50:00,148.88,148.88,148.55,148.61,4800.0,137.923,137.923,137.6173,137.6729,4800.0
2015-10-20 13:00:00,148.65,148.65,148.11,148.32,8607.0,137.71,137.71,137.2097,137.4042,8607.0
2015-10-20 13:10:00,148.29,149.0,148.16,148.74,6301.0,137.3765,138.0342,137.256,137.7933,6301.0
2015-10-20 13:20:00,148.76,148.9,148.52,148.63,13560.0,137.8119,137.9416,137.5895,137.6914,13560.0
2015-10-20 13:30:00,148.61,148.98,148.54,148.74,17755.0,137.6729,138.0157,137.6081,137.7933,17755.0
2015-10-20 13:40:00,148.69,148.72,148.21,148.3,11077.0,137.747,137.7748,137.3023,137.3857,11077.0
2015-10-20 13:50:00,148.38,148.47,148.26,148.28,4882.0,137.4598,137.5432,137.3487,137.3672,4882.0
2015-10-20 14:00:00,148.28,148.38,148.06,148.06,10373.0,137.3672,137.4598,137.1634,137.1634,10373.0
2015-10-20 14:10:00,148.22,148.37,147.97,147.97,22091.0,137.3116,137.4506,137.08,137.08,22091.0
2015-10-20 14:20:00,148.05,148.21,147.81,148.08,9100.0,137.1541,137.3023,136.9318,137.1819,9100.0
2015-10-20 14:30:00,148.1,148.45,148.04,148.41,3502.0,137.2004,137.5247,137.1449,137.4876,3502.0
2015-10-20 14:40:00,148.47,148.92,148.46,148.85,9804.0,137.5432,137.9601,137.5339,137.8952,9804.0
2015-10-20 14:50:00,148.8,148.99,148.73,148.96,13365.0,137.8489,138.0249,137.7841,137.9971,13365.0
2015-10-20 15:00:00,149.03,149.05,148.47,148.6,7652.0,138.062,138.0805,137.5432,137.6636,7652.0
2015-10-20 15:10:00,148.59,148.84,148.59,148.69,10328.0,137.6544,137.886,137.6544,137.747,10328.0
2015-10-20 15:20:00,148.73,149.05,148.66,148.75,28695.0,137.7841,138.0805,137.7192,137.8026,28695.0
2015-10-20 15:30:00,148.85,148.88,148.52,148.59,10572.0,137.8952,137.923,137.5895,137.6544,10572.0
2015-10-20 15:40:00,148.6,148.7,148.41,148.41,18763.0,137.6636,137.7563,137.4876,137.4876,18763.0
2015-10-20 15:50:00,148.44,148.44,148.21,148.38,34653.0,137.5154,137.5154,137.3023,137.4598,34653.0
2015-10-21 09:30:00,149.39,150.33,148.49,148.49,15878.0,138.3955,139.2663,137.5617,137.5617,15878.0
2015-10-21 09:40:00,148.49,148.74,148.04,148.27,3786.0,137.5617,137.7933,137.1449,137.3579,3786.0
2015-10-21 09:50:00,148.31,148.42,147.87,148.21,12838.0,137.395,137.4969,136.9874,137.3023,12838.0
2015-10-21 10:00:00,148.23,148.23,147.9,147.99,7093.0,137.3209,137.3209,137.0152,137.0985,7093.0
2015-10-21 10:10:00,147.99,148.22,147.64,147.79,5872.0,137.0985,137.3116,136.7743,136.9133,5872.0
2015-10-21 10:20:00,147.5,147.7,147.23,147.65,6409.0,136.6446,136.8299,136.3945,136.7836,6409.0
2015-10-21 10:30:00,147.59,148.24,147.4,148.12,13462.0,136.728,137.3301,136.552,137.219,13462.0
2015-10-21 10:40:00,148.13,148.7,148.03,148.19,8669.0,137.2282,137.7563,137.1356,137.2838,8669.0
2015-10-21 10:50:00,148.18,148.91,148.14,148.8,21811.0,137.2746,137.9508,137.2375,137.8489,21811.0
2015-10-21 11:00:00,148.73,149.06,148.57,148.78,26616.0,137.7841,138.0898,137.6358,137.8304,26616.0
2015-10-21 11:10:00,148.52,148.52,148.1,148.44,27085.0,137.5895,137.5895,137.2004,137.5154,27085.0
2015-10-21 11:20:00,148.35,148.5,147.9,147.91,11042.0,137.432,137.571,137.0152,137.0244,11042.0
2015-10-21 11:30:00,147.9,148.47,147.7,147.89,11593.0,137.0152,137.5432,136.8299,137.0059,11593.0
2015-10-21 11:40:00,147.76,147.84,147.57,147.84,4300.0,136.8855,136.9596,136.7094,136.9596,4300.0
2015-10-21 11:50:00,147.89,147.89,147.6,147.69,5000.0,137.0059,137.0059,136.7372,136.8206,5000.0
2015-10-21 12:00:00,147.71,147.71,147.44,147.58,5809.0,136.8391,136.8391,136.589,136.7187,5809.0
2015-10-21 12:10:00,147.4,147.6,147.17,147.18,3900.0,136.552,136.7372,136.3389,136.3481,3900.0
2015-10-21 12:20:00,147.12,147.55,147.01,147.55,13321.0,136.2926,136.6909,136.1907,136.6909,13321.0
2015-10-21 12:30:00,147.56,147.71,147.25,147.34,15090.0,136.7002,136.8391,136.413,136.4964,15090.0
2015-10-21 12:40:00,147.23,147.24,146.76,146.88,8830.0,136.3945,136.4037,135.9591,136.0702,8830.0
2015-10-21 12:50:00,147.0,147.0,146.59,146.6,6452.0,136.1814,136.1814,135.8016,135.8108,6452.0
2015-10-21 13:00:00,146.29,146.3,145.88,145.98,19963.0,135.5236,135.5329,135.1438,135.2365,19963.0
2015-10-21 13:10:00,146.05,146.06,145.02,145.18,22788.0,135.3013,135.3106,134.3471,134.4953,22788.0
2015-10-21 13:20:00,145.14,145.3,144.92,145.0,16437.0,134.4583,134.6065,134.2545,134.3286,16437.0
2015-10-21 13:30:00,144.91,145.44,144.74,144.85,19144.0,134.2452,134.7362,134.0877,134.1896,19144.0
2015-10-21 13:40:00,144.87,145.41,144.61,145.01,26619.0,134.2082,134.7084,133.9673,134.3379,26619.0
2015-10-21 13:50:00,145.0,145.52,144.75,145.32,23102.0,134.3286,134.8103,134.097,134.625,23102.0
2015-10-21 14:00:00,145.35,145.68,145.12,145.68,12245.0,134.6528,134.9585,134.4398,134.9585,12245.0
2015-10-21 14:10:00,145.61,145.61,144.75,144.96,32998.0,134.8937,134.8937,134.097,134.2915,32998.0
2015-10-21 14:20:00,145.15,145.67,144.91,145.62,43038.0,134.4675,134.9493,134.2452,134.903,43038.0
2015-10-21 14:30:00,145.69,146.5,145.69,146.33,11467.0,134.9678,135.7182,134.9678,135.5607,11467.0
2015-10-21 14:40:00,146.4,146.65,145.73,145.74,9664.0,135.6256,135.8572,135.0049,135.0141,9664.0
2015-10-21 14:50:00,145.74,146.01,145.42,146.01,15014.0,135.0141,135.2643,134.7177,135.2643,15014.0
2015-10-21 15:00:00,146.03,147.0,145.99,146.92,12165.0,135.2828,136.1814,135.2457,136.1073,12165.0
2015-10-21 15:10:00,146.99,146.99,145.83,145.87,65977.0,136.1721,136.1721,135.0975,135.1346,65977.0
2015-10-21 15:20:00,145.82,146.12,145.66,145.82,31755.0,135.0882,135.3662,134.94,135.0882,31755.0
2015-10-21 15:30:00,145.72,145.86,145.4,145.64,22928.0,134.9956,135.1253,134.6991,134.9215,22928.0
2015-10-21 15:40:00,145.63,145.63,145.06,145.32,51053.0,134.9122,134.9122,134.3842,134.625,51053.0
2015-10-21 15:50:00,145.22,146.01,145.17,145.84,139490.0,134.5324,135.2643,134.4861,135.1068,139490.0
2015-10-22 09:30:00,146.53,147.66,145.09,145.56,10800.0,135.746,136.7928,134.412,134.8474,10800.0
2015-10-22 09:40:00,145.44,146.54,145.39,146.37,19370.0,134.7362,135.7552,134.6899,135.5978,19370.0
2015-10-22 09:50:00,146.5,147.59,146.44,147.46,17611.0,135.7182,136.728,135.6626,136.6075,17611.0
2015-10-22 10:00:00,147.39,148.15,147.34,147.67,12182.0,136.5427,137.2468,136.4964,136.8021,12182.0
2015-10-22 10:10:00,147.64,148.51,147.37,148.51,35773.0,136.7743,137.5803,136.5242,137.5803,35773.0
2015-10-22 10:20:00,148.52,149.34,148.46,148.75,25444.0,137.5895,138.3492,137.5339,137.8026,25444.0
2015-10-22 10:30:00,148.74,149.55,148.4,148.9,12760.0,137.7933,138.5437,137.4784,137.9416,12760.0
2015-10-22 10:40:00,148.91,149.58,148.45,149.58,6124.0,137.9508,138.5715,137.5247,138.5715,6124.0
2015-10-22 10:50:00,149.39,149.46,148.76,149.46,15583.0,138.3955,138.4603,137.8119,138.4603,15583.0
2015-10-22 11:00:00,149.12,149.45,148.61,148.83,27479.0,138.1454,138.4511,137.6729,137.8767,27479.0
2015-10-22 11:10:00,148.76,149.5,148.69,148.98,26641.0,137.8119,138.4974,137.747,138.0157,26641.0
2015-10-22 11:20:00,148.96,149.42,148.86,149.42,8185.0,137.9971,138.4233,137.9045,138.4233,8185.0
2015-10-22 11:30:00,149.42,149.46,148.98,148.99,12294.0,138.4233,138.4603,138.0157,138.0249,12294.0
2015-10-22 11:40:00,149.03,149.76,148.96,149.76,6550.0,138.062,138.7383,137.9971,138.7383,6550.0
2015-10-22 11:50:00,149.76,150.13,149.52,150.03,14389.0,138.7383,139.081,138.5159,138.9884,14389.0
2015-10-22 12:00:00,150.14,150.41,149.87,150.41,12036.0,139.0903,139.3404,138.8402,139.3404,12036.0
2015-10-22 12:10:00,150.42,151.53,150.2,151.52,40903.0,139.3497,140.378,139.1459,140.3687,40903.0
2015-10-22 12:20:00,151.52,152.91,151.52,152.89,27950.0,140.3687,141.6564,140.3687,141.6379,27950.0
2015-10-22 12:30:00,152.69,153.19,152.42,152.68,37300.0,141.4526,141.9158,141.2025,141.4434,37300.0
2015-10-22 12:40:00,152.68,153.06,152.41,152.86,14610.0,141.4434,141.7954,141.1932,141.6101,14610.0
2015-10-22 12:50:00,152.92,152.98,152.35,152.49,17805.0,141.6657,141.7213,141.1377,141.2674,17805.0
2015-10-22 13:00:00,152.32,152.32,151.53,151.53,6904.0,141.1099,141.1099,140.378,140.378,6904.0
2015-10-22 13:10:00,151.57,152.08,151.49,151.88,10885.0,140.4151,140.8875,140.3409,140.7022,10885.0
2015-10-22 13:20:00,152.0,152.02,151.44,151.67,22776.0,140.8134,140.8319,140.2946,140.5077,22776.0
2015-10-22 13:30:00,151.7,151.97,151.55,151.89,4195.0,140.5355,140.7856,140.3965,140.7115,4195.0
2015-10-22 13:40:00,151.75,151.84,151.44,151.53,17090.0,140.5818,140.6652,140.2946,140.378,17090.0
2015-10-22 13:50:00,151.49,151.49,150.89,150.89,4718.0,140.3409,140.3409,139.7851,139.7851,4718.0
2015-10-22 14:00:00,150.72,150.95,150.31,150.46,7628.0,139.6276,139.8407,139.2478,139.3868,7628.0
2015-10-22 14:10:00,150.61,150.85,150.34,150.65,11637.0,139.5257,139.7481,139.2756,139.5628,11637.0
2015-10-22 14:20:00,150.47,151.16,150.27,150.96,16446.0,139.396,140.0352,139.2107,139.85,16446.0
2015-10-22 14:30:00,150.98,151.17,150.68,151.09,9300.0,139.8685,140.0445,139.5906,139.9704,9300.0
2015-10-22 14:40:00,151.17,151.46,150.97,151.45,6981.0,140.0445,140.3132,139.8592,140.3039,6981.0
2015-10-22 14:50:00,151.32,151.73,151.25,151.35,22389.0,140.1835,140.5633,140.1186,140.2113,22389.0
2015-10-22 15:00:00,151.4,151.68,151.14,151.43,14823.0,140.2576,140.517,140.0167,140.2854,14823.0
2015-10-22 15:10:00,151.4,152.01,151.4,151.87,15729.0,140.2576,140.8227,140.2576,140.693,15729.0
2015-10-22 15:20:00,151.81,152.5,151.77,152.44,24915.0,140.6374,141.2766,140.6003,141.221,24915.0
2015-10-22 15:30:00,152.41,152.74,152.13,152.34,25910.0,141.1932,141.499,140.9338,141.1284,25910.0
2015-10-22 15:40:00,152.38,152.38,151.82,151.94,20430.0,141.1654,141.1654,140.6467,140.7578,20430.0
2015-10-22 15:50:00,151.94,152.67,151.84,152.4,77137.0,140.7578,141.4341,140.6652,141.184,77137.0
2015-10-23 09:30:00,153.5,154.3,152.18,152.72,28360.0,142.203,142.9441,140.9802,141.4804,28360.0
2015-10-23 09:40:00,152.63,153.84,152.22,153.83,29878.0,141.397,142.518,141.0172,142.5087,29878.0
2015-10-23 09:50:00,154.0,154.0,153.11,153.59,10546.0,142.6662,142.6662,141.8417,142.2864,10546.0
2015-10-23 10:00:00,153.78,153.91,152.81,153.07,19719.0,142.4624,142.5828,141.5638,141.8047,19719.0
2015-10-23 10:10:00,153.3,153.42,152.95,152.97,16343.0,142.0177,142.1289,141.6935,141.712,16343.0
2015-10-23 10:20:00,153.06,153.2,151.87,152.04,16439.0,141.7954,141.9251,140.693,140.8505,16439.0
2015-10-23 10:30:00,152.05,152.37,151.79,152.36,41378.0,140.8597,141.1562,140.6189,141.1469,41378.0
2015-10-23 10:40:00,152.41,152.89,152.27,152.3,10605.0,141.1932,141.6379,141.0635,141.0913,10605.0
2015-10-23 10:50:00,152.18,152.78,152.13,152.78,30668.0,140.9802,141.536,140.9338,141.536,30668.0
2015-10-23 11:00:00,152.63,153.41,152.63,153.31,12004.0,141.397,142.1196,141.397,142.027,12004.0
2015-10-23 11:10:00,153.22,153.55,152.68,153.55,26520.0,141.9436,142.2493,141.4434,142.2493,26520.0
2015-10-23 11:20:00,153.43,154.0,153.39,153.39,16509.0,142.1382,142.6662,142.1011,142.1011,16509.0
2015-10-23 11:30:00,153.31,154.0,153.1,153.17,11229.0,142.027,142.6662,141.8325,141.8973,11229.0
2015-10-23 11:40:00,153.12,153.19,152.48,152.53,17536.0,141.851,141.9158,141.2581,141.3044,17536.0
2015-10-23 11:50:00,152.42,152.96,152.26,152.88,7992.0,141.2025,141.7028,141.0543,141.6287,7992.0
2015-10-23 12:00:00,152.66,152.72,152.18,152.52,18343.0,141.4248,141.4804,140.9802,141.2951,18343.0
2015-10-23 12:10:00,152.52,152.55,151.78,151.79,20715.0,141.2951,141.3229,140.6096,140.6189,20715.0
2015-10-23 12:20:00,151.64,151.81,151.45,151.55,25681.0,140.4799,140.6374,140.3039,140.3965,25681.0
2015-10-23 12:30:00,151.61,151.7,151.47,151.65,14133.0,140.4521,140.5355,140.3224,140.4892,14133.0
2015-10-23 12:40:00,151.58,151.64,151.1,151.38,11134.0,140.4243,140.4799,139.9797,140.239,11134.0
2015-10-23 12:50:00,151.26,151.7,151.01,151.59,14974.0,140.1279,140.5355,139.8963,140.4336,14974.0
2015-10-23 13:00:00,151.53,151.83,151.4,151.83,4043.0,140.378,140.6559,140.2576,140.6559,4043.0
2015-10-23 13:10:00,151.73,152.05,151.59,152.0,4700.0,140.5633,140.8597,140.4336,140.8134,4700.0
2015-10-23 13:20:00,152.05,152.66,151.86,152.4,9415.0,140.8597,141.4248,140.6837,141.184,9415.0
2015-10-23 13:30:00,152.38,152.61,152.27,152.41,10711.0,141.1654,141.3785,141.0635,141.1932,10711.0
2015-10-23 13:40:00,152.35,152.81,152.33,152.6,4350.0,141.1377,141.5638,141.1191,141.3693,4350.0
2015-10-23 13:50:00,152.58,152.76,151.72,151.72,5949.0,141.3507,141.5175,140.554,140.554,5949.0
2015-10-23 14:00:00,151.76,152.0,151.72,151.8,14035.0,140.5911,140.8134,140.554,140.6281,14035.0
2015-10-23 14:10:00,151.99,152.04,151.52,151.77,5599.0,140.8042,140.8505,140.3687,140.6003,5599.0
2015-10-23 14:20:00,151.78,152.11,151.54,151.8,6103.0,140.6096,140.9153,140.3873,140.6281,6103.0
2015-10-23 14:30:00,151.87,152.37,151.58,152.37,17213.0,140.693,141.1562,140.4243,141.1562,17213.0
2015-10-23 14:40:00,152.27,153.14,152.19,152.83,17114.0,141.0635,141.8695,140.9894,141.5823,17114.0
2015-10-23 14:50:00,152.83,152.96,152.55,152.96,5700.0,141.5823,141.7028,141.3229,141.7028,5700.0
2015-10-23 15:00:00,152.99,153.45,152.81,153.05,10332.0,141.7306,142.1567,141.5638,141.7861,10332.0
2015-10-23 15:10:00,153.0,153.32,152.77,152.88,13966.0,141.7398,142.0363,141.5267,141.6287,13966.0
2015-10-23 15:20:00,152.85,152.95,152.45,152.84,13520.0,141.6009,141.6935,141.2303,141.5916,13520.0
2015-10-23 15:30:00,152.84,152.95,152.64,152.87,8693.0,141.5916,141.6935,141.4063,141.6194,8693.0
2015-10-23 15:40:00,152.82,153.14,152.75,152.93,16471.0,141.5731,141.8695,141.5082,141.675,16471.0
2015-10-23 15:50:00,152.92,153.08,152.75,152.82,30450.0,141.6657,141.8139,141.5082,141.5731,30450.0
2015-10-26 09:30:00,152.33,154.5,152.33,153.27,6934.0,141.1191,143.1294,141.1191,141.9899,6934.0
2015-10-26 09:40:00,152.77,152.77,151.44,151.65,9267.0,141.5267,141.5267,140.2946,140.4892,9267.0
2015-10-26 09:50:00,151.92,151.97,151.16,151.24,35062.0,140.7393,140.7856,140.0352,140.1093,35062.0
2015-10-26 10:00:00,151.0,151.18,149.77,150.0,11215.0,139.887,140.0538,138.7475,138.9606,11215.0
2015-10-26 10:10:00,149.7,150.05,149.11,149.11,18190.0,138.6827,139.0069,138.1361,138.1361,18190.0
2015-10-26 10:20:00,149.11,149.69,149.1,149.47,16460.0,138.1361,138.6734,138.1268,138.4696,16460.0
2015-10-26 10:30:00,149.5,149.7,149.41,149.46,10227.0,138.4974,138.6827,138.414,138.4603,10227.0
2015-10-26 10:40:00,149.57,150.05,149.5,149.71,34392.0,138.5623,139.0069,138.4974,138.692,34392.0
2015-10-26 10:50:00,149.64,150.04,149.32,149.36,60039.0,138.6271,138.9977,138.3307,138.3677,60039.0
2015-10-26 11:00:00,149.36,149.4,149.0,149.4,21551.0,138.3677,138.4048,138.0342,138.4048,21551.0
2015-10-26 11:10:00,149.53,149.53,148.56,148.56,5337.0,138.5252,138.5252,137.6266,137.6266,5337.0
2015-10-26 11:20:00,148.44,148.59,147.76,147.97,10168.0,137.5154,137.6544,136.8855,137.08,10168.0
2015-10-26 11:30:00,148.04,148.34,147.93,148.18,12197.0,137.1449,137.4228,137.043,137.2746,12197.0
2015-10-26 11:40:00,148.15,149.02,148.11,148.41,8879.0,137.2468,138.0527,137.2097,137.4876,8879.0
2015-10-26 11:50:00,148.56,148.8,148.36,148.38,10996.0,137.6266,137.8489,137.4413,137.4598,10996.0
2015-10-26 12:00:00,148.45,148.52,148.03,148.15,9752.0,137.5247,137.5895,137.1356,137.2468,9752.0
2015-10-26 12:10:00,148.33,148.47,148.01,148.41,10223.0,137.4135,137.5432,137.1171,137.4876,10223.0
2015-10-26 12:20:00,148.37,148.94,148.37,148.86,10505.0,137.4506,137.9786,137.4506,137.9045,10505.0
2015-10-26 12:30:00,149.0,149.36,148.85,149.0,9085.0,138.0342,138.3677,137.8952,138.0342,9085.0
2015-10-26 12:40:00,149.0,149.14,148.79,149.02,21623.0,138.0342,138.1639,137.8397,138.0527,21623.0
2015-10-26 12:50:00,149.06,149.13,148.73,149.0,23794.0,138.0898,138.1546,137.7841,138.0342,23794.0
2015-10-26 13:00:00,148.96,149.07,148.69,148.9,10696.0,137.9971,138.0991,137.747,137.9416,10696.0
2015-10-26 13:10:00,148.9,148.98,148.75,148.87,8515.0,137.9416,138.0157,137.8026,137.9138,8515.0
2015-10-26 13:20:00,148.82,149.01,148.55,149.01,5368.0,137.8675,138.0435,137.6173,138.0435,5368.0
2015-10-26 13:30:00,148.99,149.32,148.75,148.75,4449.0,138.0249,138.3307,137.8026,137.8026,4449.0
2015-10-26 13:40:00,148.83,148.83,148.18,148.22,10054.0,137.8767,137.8767,137.2746,137.3116,10054.0
2015-10-26 13:50:00,148.3,148.3,147.93,148.0,4100.0,137.3857,137.3857,137.043,137.1078,4100.0
2015-10-26 14:00:00,147.92,149.21,147.92,149.21,36920.0,137.0337,138.2287,137.0337,138.2287,36920.0
2015-10-26 14:10:00,149.13,149.17,148.6,148.75,8300.0,138.1546,138.1917,137.6636,137.8026,8300.0
2015-10-26 14:20:00,148.69,148.82,148.27,148.27,21405.0,137.747,137.8675,137.3579,137.3579,21405.0
2015-10-26 14:30:00,148.28,148.6,148.13,148.44,14362.0,137.3672,137.6636,137.2282,137.5154,14362.0
2015-10-26 14:40:00,148.43,149.0,148.24,148.84,16333.0,137.5062,138.0342,137.3301,137.886,16333.0
2015-10-26 14:50:00,148.84,148.91,148.63,148.64,11512.0,137.886,137.9508,137.6914,137.7007,11512.0
2015-10-26 15:00:00,148.79,148.98,148.62,148.9,20975.0,137.8397,138.0157,137.6822,137.9416,20975.0
2015-10-26 15:10:00,148.92,149.14,148.85,148.94,13078.0,137.9601,138.1639,137.8952,137.9786,13078.0
2015-10-26 15:20:00,148.92,148.92,148.59,148.78,17200.0,137.9601,137.9601,137.6544,137.8304,17200.0
2015-10-26 15:30:00,148.84,148.84,148.31,148.31,12204.0,137.886,137.886,137.395,137.395,12204.0
2015-10-26 15:40:00,148.27,148.56,148.15,148.49,33525.0,137.3579,137.6266,137.2468,137.5617,33525.0
2015-10-26 15:50:00,148.45,148.83,148.4,148.65,56695.0,137.5247,137.8767,137.4784,137.71,56695.0
2015-10-27 09:30:00,147.45,148.66,147.0,148.0,7830.0,136.5983,137.7192,136.1814,137.1078,7830.0
2015-10-27 09:40:00,147.88,148.1,147.29,148.09,4500.0,136.9966,137.2004,136.4501,137.1912,4500.0
2015-10-27 09:50:00,148.09,148.76,147.84,148.03,31112.0,137.1912,137.8119,136.9596,137.1356,31112.0
2015-10-27 10:00:00,148.0,148.4,148.0,148.31,6287.0,137.1078,137.4784,137.1078,137.395,6287.0
2015-10-27 10:10:00,148.17,148.17,146.48,146.48,4134.0,137.2653,137.2653,135.6997,135.6997,4134.0
2015-10-27 10:20:00,146.61,146.68,146.1,146.19,6112.0,135.8201,135.8849,135.3476,135.431,6112.0
2015-10-27 10:30:00,146.21,146.31,145.29,145.4,17831.0,135.4495,135.5422,134.5972,134.6991,17831.0
2015-10-27 10:40:00,145.39,145.48,144.67,144.67,24725.0,134.6899,134.7733,134.0229,134.0229,24725.0
2015-10-27 10:50:00,144.83,145.2,144.56,144.72,32195.0,134.1711,134.5139,133.921,134.0692,32195.0
2015-10-27 11:00:00,144.61,146.17,144.29,145.91,48682.0,133.9673,135.4125,133.6708,135.1716,48682.0
2015-10-27 11:10:00,145.9,145.9,144.79,145.0,17411.0,135.1624,135.1624,134.134,134.3286,17411.0
2015-10-27 11:20:00,144.97,145.22,144.46,144.46,19842.0,134.3008,134.5324,133.8283,133.8283,19842.0
2015-10-27 11:30:00,144.73,145.79,144.56,145.66,25136.0,134.0785,135.0604,133.921,134.94,25136.0
2015-10-27 11:40:00,145.74,146.15,145.5,145.51,19903.0,135.0141,135.394,134.7918,134.8011,19903.0
2015-10-27 11:50:00,145.55,145.55,144.88,144.88,11693.0,134.8381,134.8381,134.2174,134.2174,11693.0
2015-10-27 12:00:00,145.05,146.02,144.96,146.02,27526.0,134.3749,135.2735,134.2915,135.2735,27526.0
2015-10-27 12:10:00,145.9,145.98,145.08,145.31,23517.0,135.1624,135.2365,134.4027,134.6158,23517.0
2015-10-27 12:20:00,145.24,145.24,144.4,144.4,5411.0,134.5509,134.5509,133.7727,133.7727,5411.0
2015-10-27 12:30:00,144.4,144.72,144.07,144.56,19102.0,133.7727,134.0692,133.467,133.921,19102.0
2015-10-27 12:40:00,144.63,145.0,144.38,144.77,7782.0,133.9858,134.3286,133.7542,134.1155,7782.0
2015-10-27 12:50:00,144.55,144.79,144.24,144.24,9854.0,133.9117,134.134,133.6245,133.6245,9854.0
2015-10-27 13:00:00,144.11,144.11,143.29,143.65,18820.0,133.5041,133.5041,132.7444,133.0779,18820.0
2015-10-27 13:10:00,143.62,144.53,143.57,144.36,19803.0,133.0501,133.8932,133.0038,133.7357,19803.0
2015-10-27 13:20:00,144.34,144.49,143.99,144.2,15004.0,133.7172,133.8561,133.3929,133.5875,15004.0
2015-10-27 13:30:00,144.09,144.62,144.0,144.47,10300.0,133.4856,133.9766,133.4022,133.8376,10300.0
2015-10-27 13:40:00,144.52,144.62,144.07,144.14,13110.0,133.8839,133.9766,133.467,133.5319,13110.0
2015-10-27 13:50:00,144.11,144.95,144.11,144.89,9323.0,133.5041,134.2823,133.5041,134.2267,9323.0
2015-10-27 14:00:00,144.96,145.41,144.96,145.09,8953.0,134.2915,134.7084,134.2915,134.412,8953.0
2015-10-27 14:10:00,145.06,145.46,145.0,145.08,23741.0,134.3842,134.7547,134.3286,134.4027,23741.0
2015-10-27 14:20:00,145.08,145.43,144.97,145.34,20044.0,134.4027,134.7269,134.3008,134.6436,20044.0
2015-10-27 14:30:00,145.28,145.97,145.28,145.92,17263.0,134.588,135.2272,134.588,135.1809,17263.0
2015-10-27 14:40:00,145.85,146.11,145.65,146.07,27928.0,135.116,135.3569,134.9307,135.3198,27928.0
2015-10-27 14:50:00,146.05,146.38,145.88,146.22,14490.0,135.3013,135.607,135.1438,135.4588,14490.0
2015-10-27 15:00:00,146.21,146.91,146.19,146.31,64689.0,135.4495,136.098,135.431,135.5422,64689.0
2015-10-27 15:10:00,146.24,146.58,146.23,146.41,42396.0,135.4773,135.7923,135.4681,135.6348,42396.0
2015-10-27 15:20:00,146.41,146.93,146.41,146.75,18578.0,135.6348,136.1165,135.6348,135.9498,18578.0
2015-10-27 15:30:00,146.82,146.92,146.54,146.85,27652.0,136.0146,136.1073,135.7552,136.0424,27652.0
2015-10-27 15:40:00,146.92,147.06,146.67,146.9,33952.0,136.1073,136.237,135.8757,136.0888,33952.0
2015-10-27 15:50:00,146.89,147.15,146.81,147.05,68776.0,136.0795,136.3204,136.0054,136.2277,68776.0
2015-10-28 09:30:00,147.88,148.21,147.18,147.59,4124.0,136.9966,137.3023,136.3481,136.728,4124.0
2015-10-28 09:40:00,147.48,148.84,147.45,147.9,31453.0,136.6261,137.886,136.5983,137.0152,31453.0
2015-10-28 09:50:00,147.85,149.89,147.51,149.85,26248.0,136.9688,138.8587,136.6539,138.8216,26248.0
2015-10-28 10:00:00,149.9,151.31,149.66,151.29,24089.0,138.868,140.1742,138.6456,140.1557,24089.0
2015-10-28 10:10:00,151.29,151.47,151.01,151.05,19072.0,140.1557,140.3224,139.8963,139.9333,19072.0
2015-10-28 10:20:00,151.13,151.39,150.26,150.27,9686.0,140.0074,140.2483,139.2015,139.2107,9686.0
2015-10-28 10:30:00,150.06,151.66,150.03,151.66,12160.0,139.0162,140.4984,138.9884,140.4984,12160.0
2015-10-28 10:40:00,151.48,153.46,151.47,152.92,22735.0,140.3317,142.166,140.3224,141.6657,22735.0
2015-10-28 10:50:00,153.07,153.89,152.81,153.71,27632.0,141.8047,142.5643,141.5638,142.3976,27632.0
2015-10-28 11:00:00,153.71,154.16,152.56,152.76,25317.0,142.3976,142.8144,141.3322,141.5175,25317.0
2015-10-28 11:10:00,152.74,153.24,152.03,152.03,8700.0,141.499,141.9622,140.8412,140.8412,8700.0
2015-10-28 11:20:00,152.02,152.14,151.68,152.0,12205.0,140.8319,140.9431,140.517,140.8134,12205.0
2015-10-28 11:30:00,152.02,152.02,151.71,151.89,6709.0,140.8319,140.8319,140.5448,140.7115,6709.0
2015-10-28 11:40:00,151.96,152.13,151.8,151.84,16006.0,140.7764,140.9338,140.6281,140.6652,16006.0
2015-10-28 11:50:00,151.9,152.84,151.9,152.84,11912.0,140.7208,141.5916,140.7208,141.5916,11912.0
2015-10-28 12:00:00,152.84,153.43,152.69,153.3,10069.0,141.5916,142.1382,141.4526,142.0177,10069.0
2015-10-28 12:10:00,153.2,153.9,153.2,153.9,14764.0,141.9251,142.5736,141.9251,142.5736,14764.0
2015-10-28 12:20:00,153.89,153.99,152.78,153.15,14788.0,142.5643,142.657,141.536,141.8788,14788.0
2015-10-28 12:30:00,153.28,153.6,152.22,152.22,55633.0,141.9992,142.2957,141.0172,141.0172,55633.0
2015-10-28 12:40:00,152.18,152.42,151.54,151.87,29488.0,140.9802,141.2025,140.3873,140.693,29488.0
2015-10-28 12:50:00,151.86,152.14,151.54,151.73,4876.0,140.6837,140.9431,140.3873,140.5633,4876.0
2015-10-28 13:00:00,151.72,152.41,151.71,152.41,17369.0,140.554,141.1932,140.5448,141.1932,17369.0
2015-10-28 13:10:00,152.16,152.21,151.93,151.98,3723.0,140.9616,141.008,140.7486,140.7949,3723.0
2015-10-28 13:20:00,152.08,152.1,151.6,151.71,14272.0,140.8875,140.9061,140.4429,140.5448,14272.0
2015-10-28 13:30:00,151.72,151.97,150.98,151.34,10732.0,140.554,140.7856,139.8685,140.202,10732.0
2015-10-28 13:40:00,151.42,151.82,151.34,151.34,3300.0,140.2761,140.6467,140.202,140.202,3300.0
2015-10-28 13:50:00,151.48,152.55,151.3,152.52,10727.0,140.3317,141.3229,140.1649,141.2951,10727.0
2015-10-28 14:00:00,152.29,152.34,149.96,150.47,8525.0,141.0821,141.1284,138.9236,139.396,8525.0
2015-10-28 14:10:00,150.5,150.66,149.26,149.5,21064.0,139.4238,139.572,138.2751,138.4974,21064.0
2015-10-28 14:20:00,149.5,150.66,149.23,150.04,24441.0,138.4974,139.572,138.2473,138.9977,24441.0
2015-10-28 14:30:00,150.03,151.3,149.87,151.3,20123.0,138.9884,140.1649,138.8402,140.1649,20123.0
2015-10-28 14:40:00,151.36,152.17,151.25,151.87,6734.0,140.2205,140.9709,140.1186,140.693,6734.0
2015-10-28 14:50:00,151.97,152.46,151.73,152.46,8806.0,140.7856,141.2396,140.5633,141.2396,8806.0
2015-10-28 15:00:00,152.39,152.92,152.11,152.58,15550.0,141.1747,141.6657,140.9153,141.3507,15550.0
2015-10-28 15:10:00,152.42,152.6,152.02,152.02,9000.0,141.2025,141.3693,140.8319,140.8319,9000.0
2015-10-28 15:20:00,152.04,152.16,151.61,151.73,8870.0,140.8505,140.9616,140.4521,140.5633,8870.0
2015-10-28 15:30:00,151.72,152.58,151.71,152.05,15074.0,140.554,141.3507,140.5448,140.8597,15074.0
2015-10-28 15:40:00,152.03,152.9,151.87,152.5,18170.0,140.8412,141.6472,140.693,141.2766,18170.0
2015-10-28 15:50:00,152.58,152.89,152.36,152.81,36465.0,141.3507,141.6379,141.1469,141.5638,36465.0
2015-10-29 09:30:00,151.84,154.13,151.84,152.61,6579.0,140.6652,142.7867,140.6652,141.3785,6579.0
2015-10-29 09:40:00,152.62,153.63,152.28,152.42,36955.0,141.3878,142.3235,141.0728,141.2025,36955.0
2015-10-29 09:50:00,152.23,152.23,151.51,151.76,11495.0,141.0265,141.0265,140.3595,140.5911,11495.0
2015-10-29 10:00:00,151.74,152.26,151.39,152.04,10623.0,140.5726,141.0543,140.2483,140.8505,10623.0
2015-10-29 10:10:00,152.16,152.52,151.74,151.88,11466.0,140.9616,141.2951,140.5726,140.7022,11466.0
2015-10-29 10:20:00,151.62,152.17,151.08,151.08,10762.0,140.4614,140.9709,139.9611,139.9611,10762.0
2015-10-29 10:30:00,151.25,151.87,151.07,151.48,13036.0,140.1186,140.693,139.9519,140.3317,13036.0
2015-10-29 10:40:00,151.33,151.96,151.18,151.66,5242.0,140.1927,140.7764,140.0538,140.4984,5242.0
2015-10-29 10:50:00,151.76,152.09,151.18,151.18,13696.0,140.5911,140.8968,140.0538,140.0538,13696.0
2015-10-29 11:00:00,151.07,151.22,150.7,151.22,5820.0,139.9519,140.0908,139.6091,140.0908,5820.0
2015-10-29 11:10:00,151.42,151.64,150.88,151.64,10200.0,140.2761,140.4799,139.7758,140.4799,10200.0
2015-10-29 11:20:00,151.64,152.0,151.29,152.0,16864.0,140.4799,140.8134,140.1557,140.8134,16864.0
2015-10-29 11:30:00,151.98,152.19,151.81,152.14,7177.0,140.7949,140.9894,140.6374,140.9431,7177.0
2015-10-29 11:40:00,152.2,153.0,151.98,152.63,31007.0,140.9987,141.7398,140.7949,141.397,31007.0
2015-10-29 11:50:00,152.34,152.53,152.2,152.47,22995.0,141.1284,141.3044,140.9987,141.2488,22995.0
2015-10-29 12:00:00,152.37,152.9,152.24,152.32,16873.0,141.1562,141.6472,141.0358,141.1099,16873.0
2015-10-29 12:10:00,152.41,152.84,152.22,152.44,32791.0,141.1932,141.5916,141.0172,141.221,32791.0
2015-10-29 12:20:00,152.31,152.79,152.27,152.79,13014.0,141.1006,141.5453,141.0635,141.5453,13014.0
2015-10-29 12:30:00,152.93,152.97,152.53,152.84,4800.0,141.675,141.712,141.3044,141.5916,4800.0
2015-10-29 12:40:00,152.86,152.99,152.35,152.35,2450.0,141.6101,141.7306,141.1377,141.1377,2450.0
2015-10-29 12:50:00,152.15,152.15,151.4,151.4,6324.0,140.9524,140.9524,140.2576,140.2576,6324.0
2015-10-29 13:00:00,151.34,151.51,151.14,151.51,3803.0,140.202,140.3595,140.0167,140.3595,3803.0
2015-10-29 13:10:00,151.28,151.28,150.88,151.06,8487.0,140.1464,140.1464,139.7758,139.9426,8487.0
2015-10-29 13:20:00,150.96,150.96,150.51,150.54,3260.0,139.85,139.85,139.4331,139.4609,3260.0
2015-10-29 13:30:00,150.66,150.77,150.15,150.19,22095.0,139.572,139.6739,139.0996,139.1366,22095.0
2015-10-29 13:40:00,150.12,150.35,149.9,150.11,15627.0,139.0718,139.2848,138.868,139.0625,15627.0
2015-10-29 13:50:00,150.28,150.32,149.88,149.92,8888.0,139.22,139.2571,138.8494,138.8865,8888.0
2015-10-29 14:00:00,149.99,150.51,149.99,150.47,4560.0,138.9513,139.4331,138.9513,139.396,4560.0
2015-10-29 14:10:00,150.35,150.5,150.18,150.33,4042.0,139.2848,139.4238,139.1274,139.2663,4042.0
2015-10-29 14:20:00,150.51,150.91,150.46,150.77,3600.0,139.4331,139.8036,139.3868,139.6739,3600.0
2015-10-29 14:30:00,150.68,150.68,149.83,150.21,14582.0,139.5906,139.5906,138.8031,139.1552,14582.0
2015-10-29 14:40:00,150.25,150.71,150.25,150.64,3909.0,139.1922,139.6184,139.1922,139.5535,3909.0
2015-10-29 14:50:00,150.5,150.95,150.5,150.91,4953.0,139.4238,139.8407,139.4238,139.8036,4953.0
2015-10-29 15:00:00,150.92,151.17,150.67,151.0,8218.0,139.8129,140.0445,139.5813,139.887,8218.0
2015-10-29 15:10:00,151.05,151.49,150.92,151.41,6967.0,139.9333,140.3409,139.8129,140.2668,6967.0
2015-10-29 15:20:00,151.44,151.76,151.4,151.4,6419.0,140.2946,140.5911,140.2576,140.2576,6419.0
2015-10-29 15:30:00,151.39,151.89,151.38,151.85,24917.0,140.2483,140.7115,140.239,140.6745,24917.0
2015-10-29 15:40:00,151.92,152.0,151.58,151.73,23103.0,140.7393,140.8134,140.4243,140.5633,23103.0
2015-10-29 15:50:00,151.86,151.86,151.46,151.71,28278.0,140.6837,140.6837,140.3132,140.5448,28278.0
2015-10-30 09:30:00,152.35,152.92,151.39,151.97,5159.0,141.1377,141.6657,140.2483,140.7856,5159.0
2015-10-30 09:40:00,151.84,153.0,151.82,152.66,7646.0,140.6652,141.7398,140.6467,141.4248,7646.0
2015-10-30 09:50:00,152.9,153.77,152.77,153.67,9626.0,141.6472,142.4532,141.5267,142.3605,9626.0
2015-10-30 10:00:00,153.52,155.31,153.52,155.25,29188.0,142.2215,143.8798,142.2215,143.8242,29188.0
2015-10-30 10:10:00,155.27,155.4,154.24,154.63,14629.0,143.8428,143.9632,142.8886,143.2499,14629.0
2015-10-30 10:20:00,154.77,155.6,154.03,154.32,11808.0,143.3796,144.1485,142.694,142.9627,11808.0
2015-10-30 10:30:00,154.31,155.42,154.31,155.18,9020.0,142.9534,143.9817,142.9534,143.7594,9020.0
2015-10-30 10:40:00,155.26,155.57,154.32,154.32,20464.0,143.8335,144.1207,142.9627,142.9627,20464.0
2015-10-30 10:50:00,154.54,155.0,154.31,154.62,15303.0,143.1665,143.5926,142.9534,143.2406,15303.0
2015-10-30 11:00:00,154.52,154.99,154.1,154.64,8305.0,143.148,143.5834,142.7589,143.2591,8305.0
2015-10-30 11:10:00,154.65,155.01,154.29,154.81,20207.0,143.2684,143.6019,142.9349,143.4166,20207.0
2015-10-30 11:20:00,154.71,154.99,154.38,154.52,16013.0,143.324,143.5834,143.0183,143.148,16013.0
2015-10-30 11:30:00,154.47,154.55,153.45,153.7,14284.0,143.1016,143.1757,142.1567,142.3883,14284.0
2015-10-30 11:40:00,153.77,154.35,153.66,153.94,13295.0,142.4532,142.9905,142.3512,142.6106,13295.0
2015-10-30 11:50:00,154.0,154.18,153.58,153.58,12053.0,142.6662,142.833,142.2771,142.2771,12053.0
2015-10-30 12:00:00,153.54,153.78,153.3,153.46,7530.0,142.2401,142.4624,142.0177,142.166,7530.0
2015-10-30 12:10:00,153.59,154.13,153.57,153.97,11528.0,142.2864,142.7867,142.2679,142.6384,11528.0
2015-10-30 12:20:00,153.98,154.75,153.98,154.44,7474.0,142.6477,143.361,142.6477,143.0738,7474.0
2015-10-30 12:30:00,154.52,154.61,153.88,154.05,13024.0,143.148,143.2313,142.5551,142.7125,13024.0
2015-10-30 12:40:00,154.09,154.18,153.7,154.04,6196.0,142.7496,142.833,142.3883,142.7033,6196.0
2015-10-30 12:50:00,154.01,155.01,154.0,154.38,13094.0,142.6755,143.6019,142.6662,143.0183,13094.0
2015-10-30 13:00:00,154.55,154.65,153.91,153.91,15183.0,143.1757,143.2684,142.5828,142.5828,15183.0
2015-10-30 13:10:00,153.91,154.32,153.86,154.11,16990.0,142.5828,142.9627,142.5365,142.7681,16990.0
2015-10-30 13:20:00,153.82,154.13,153.8,153.95,6049.0,142.4995,142.7867,142.4809,142.6199,6049.0
2015-10-30 13:30:00,154.03,154.66,153.94,154.61,4310.0,142.694,143.2777,142.6106,143.2313,4310.0
2015-10-30 13:40:00,154.59,155.26,154.53,154.87,19709.0,143.2128,143.8335,143.1572,143.4722,19709.0
2015-10-30 13:50:00,155.07,155.33,154.6,154.65,25149.0,143.6575,143.8983,143.2221,143.2684,25149.0
2015-10-30 14:00:00,154.59,154.75,154.03,154.12,14487.0,143.2128,143.361,142.694,142.7774,14487.0
2015-10-30 14:10:00,154.08,155.32,154.07,155.31,13217.0,142.7403,143.8891,142.7311,143.8798,13217.0
2015-10-30 14:20:00,155.31,155.33,155.0,155.21,15586.0,143.8798,143.8983,143.5926,143.7872,15586.0
2015-10-30 14:30:00,155.19,155.77,155.13,155.19,21332.0,143.7686,144.306,143.7131,143.7686,21332.0
2015-10-30 14:40:00,155.14,155.6,155.04,155.22,33000.0,143.7223,144.1485,143.6297,143.7964,33000.0
2015-10-30 14:50:00,155.32,155.62,155.09,155.36,36931.0,143.8891,144.167,143.676,143.9261,36931.0
2015-10-30 15:00:00,155.36,155.41,154.15,154.33,22178.0,143.9261,143.9725,142.8052,142.9719,22178.0
2015-10-30 15:10:00,154.25,155.44,154.01,155.44,35441.0,142.8978,144.0002,142.6755,144.0002,35441.0
2015-10-30 15:20:00,155.46,155.64,154.63,154.92,45878.0,144.0188,144.1855,143.2499,143.5185,45878.0
2015-10-30 15:30:00,155.02,155.48,155.02,155.46,18657.0,143.6112,144.0373,143.6112,144.0188,18657.0
2015-10-30 15:40:00,155.49,155.51,155.19,155.4,33832.0,144.0466,144.0651,143.7686,143.9632,33832.0
2015-10-30 15:50:00,155.4,155.46,155.07,155.07,78089.0,143.9632,144.0188,143.6575,143.6575,78089.0
2015-11-02 09:30:00,155.44,156.11,153.73,156.09,11489.0,144.0002,144.6209,142.4161,144.6024,11489.0
2015-11-02 09:40:00,155.97,156.08,155.11,155.31,13833.0,144.4912,144.5931,143.6945,143.8798,13833.0
2015-11-02 09:50:00,155.65,156.2,155.37,156.15,6828.0,144.1948,144.7043,143.9354,144.658,6828.0
2015-11-02 10:00:00,156.41,156.41,154.3,154.3,15080.0,144.8989,144.8989,142.9441,142.9441,15080.0
2015-11-02 10:10:00,154.31,155.49,154.3,155.17,9394.0,142.9534,144.0466,142.9441,143.7501,9394.0
2015-11-02 10:20:00,155.17,155.87,155.1,155.63,5820.0,143.7501,144.3986,143.6853,144.1763,5820.0
2015-11-02 10:30:00,155.53,156.29,155.51,156.13,14923.0,144.0836,144.7877,144.0651,144.6395,14923.0
2015-11-02 10:40:00,156.11,156.55,155.93,156.19,5616.0,144.6209,145.0286,144.4542,144.695,5616.0
2015-11-02 10:50:00,156.28,156.29,155.43,155.47,10880.0,144.7784,144.7877,143.991,144.028,10880.0
2015-11-02 11:00:00,155.49,155.95,155.2,155.35,9975.0,144.0466,144.4727,143.7779,143.9169,9975.0
2015-11-02 11:10:00,155.25,155.7,155.12,155.31,22306.0,143.8242,144.2411,143.7038,143.8798,22306.0
2015-11-02 11:20:00,155.27,155.57,154.98,155.43,32915.0,143.8428,144.1207,143.5741,143.991,32915.0
2015-11-02 11:30:00,155.43,155.86,155.29,155.29,7726.0,143.991,144.3893,143.8613,143.8613,7726.0
2015-11-02 11:40:00,155.39,155.44,154.23,154.45,43943.0,143.9539,144.0002,142.8793,143.0831,43943.0
2015-11-02 11:50:00,154.42,154.5,154.19,154.39,13133.0,143.0553,143.1294,142.8422,143.0275,13133.0
2015-11-02 12:00:00,154.38,154.48,153.95,154.02,24971.0,143.0183,143.1109,142.6199,142.6848,24971.0
2015-11-02 12:10:00,154.04,154.37,153.89,154.19,5915.0,142.7033,143.009,142.5643,142.8422,5915.0
2015-11-02 12:20:00,154.21,154.21,153.67,153.73,13100.0,142.8608,142.8608,142.3605,142.4161,13100.0
2015-11-02 12:30:00,153.75,153.79,153.01,153.35,17022.0,142.4346,142.4717,141.7491,142.0641,17022.0
2015-11-02 12:40:00,153.35,153.38,153.04,153.09,16179.0,142.0641,142.0919,141.7769,141.8232,16179.0
2015-11-02 12:50:00,153.02,153.21,152.67,153.13,13668.0,141.7583,141.9344,141.4341,141.8603,13668.0
2015-11-02 13:00:00,153.27,153.37,153.09,153.17,9288.0,141.9899,142.0826,141.8232,141.8973,9288.0
2015-11-02 13:10:00,153.09,153.34,153.05,153.34,8501.0,141.8232,142.0548,141.7861,142.0548,8501.0
2015-11-02 13:20:00,153.26,154.01,153.21,153.95,27610.0,141.9807,142.6755,141.9344,142.6199,27610.0
2015-11-02 13:30:00,154.04,154.04,153.88,153.95,14146.0,142.7033,142.7033,142.5551,142.6199,14146.0
2015-11-02 13:40:00,153.96,154.47,153.88,154.26,14506.0,142.6292,143.1016,142.5551,142.9071,14506.0
2015-11-02 13:50:00,154.26,154.3,153.81,153.84,21549.0,142.9071,142.9441,142.4902,142.518,21549.0
2015-11-02 14:00:00,153.9,154.69,153.83,154.69,11378.0,142.5736,143.3054,142.5087,143.3054,11378.0
2015-11-02 14:10:00,154.86,155.58,154.7,155.37,10627.0,143.4629,144.1299,143.3147,143.9354,10627.0
2015-11-02 14:20:00,155.23,155.5,154.61,155.2,20550.0,143.8057,144.0558,143.2313,143.7779,20550.0
2015-11-02 14:30:00,155.27,155.51,155.22,155.42,10218.0,143.8428,144.0651,143.7964,143.9817,10218.0
2015-11-02 14:40:00,155.51,156.03,155.5,156.0,15080.0,144.0651,144.5468,144.0558,144.519,15080.0
2015-11-02 14:50:00,155.97,156.04,155.74,155.75,19102.0,144.4912,144.5561,144.2782,144.2874,19102.0
2015-11-02 15:00:00,155.83,156.72,155.71,156.4,101786.0,144.3615,145.186,144.2504,144.8896,101786.0
2015-11-02 15:10:00,156.39,156.59,156.04,156.08,18700.0,144.8803,145.0656,144.5561,144.5931,18700.0
2015-11-02 15:20:00,156.12,156.26,155.93,156.03,31928.0,144.6302,144.7599,144.4542,144.5468,31928.0
2015-11-02 15:30:00,156.03,156.03,155.47,155.61,35819.0,144.5468,144.5468,144.028,144.1577,35819.0
2015-11-02 15:40:00,155.62,155.77,155.26,155.45,58791.0,144.167,144.306,143.8335,144.0095,58791.0
2015-11-02 15:50:00,155.46,155.91,155.21,155.31,97268.0,144.0188,144.4357,143.7872,143.8798,97268.0
2015-11-03 09:30:00,150.75,151.43,143.34,146.65,159373.0,139.6554,140.2854,132.7908,135.8572,159373.0
2015-11-03 09:40:00,146.53,146.82,145.33,145.67,151625.0,135.746,136.0146,134.6343,134.9493,151625.0
2015-11-03 09:50:00,145.53,145.66,141.76,143.62,145090.0,134.8196,134.94,131.327,133.0501,145090.0
2015-11-03 10:00:00,143.27,145.8,143.27,144.31,127316.0,132.7259,135.0697,132.7259,133.6894,127316.0
2015-11-03 10:10:00,144.31,144.99,142.16,142.42,124353.0,133.6894,134.3193,131.6976,131.9385,124353.0
2015-11-03 10:20:00,142.44,145.49,142.29,144.65,67079.0,131.957,134.7825,131.818,134.0043,67079.0
2015-11-03 10:30:00,144.55,144.79,142.09,142.15,93186.0,133.9117,134.134,131.6328,131.6883,93186.0
2015-11-03 10:40:00,142.09,142.65,141.89,142.06,74209.0,131.6328,132.1515,131.4475,131.605,74209.0
2015-11-03 10:50:00,141.96,142.39,141.52,141.89,98412.0,131.5123,131.9107,131.1047,131.4475,98412.0
2015-11-03 11:00:00,141.8,141.95,140.31,140.83,109312.0,131.3641,131.5031,129.9838,130.4655,109312.0
2015-11-03 11:10:00,140.76,141.01,140.05,140.72,40895.0,130.4006,130.6322,129.7429,130.3636,40895.0
2015-11-03 11:20:00,140.74,140.74,139.59,139.76,55490.0,130.3821,130.3821,129.3167,129.4742,55490.0
2015-11-03 11:30:00,139.84,141.5,139.07,141.06,114747.0,129.5483,131.0862,128.835,130.6786,114747.0
2015-11-03 11:40:00,141.03,141.06,138.3,139.34,83013.0,130.6508,130.6786,128.1217,129.0851,83013.0
2015-11-03 11:50:00,139.28,141.16,138.66,141.06,76352.0,129.0296,130.7712,128.4552,130.6786,76352.0
2015-11-03 12:00:00,141.29,142.14,140.79,141.11,83066.0,130.8916,131.6791,130.4284,130.7249,83066.0
2015-11-03 12:10:00,141.11,141.51,139.97,140.17,38949.0,130.7249,131.0954,129.6688,129.8541,38949.0
2015-11-03 12:20:00,140.18,140.97,139.62,140.65,42845.0,129.8633,130.5952,129.3445,130.2987,42845.0
2015-11-03 12:30:00,140.75,142.95,140.65,142.8,72154.0,130.3914,132.4295,130.2987,132.2905,72154.0
2015-11-03 12:40:00,142.99,144.64,142.57,144.41,124460.0,132.4665,133.9951,132.0774,133.782,124460.0
2015-11-03 12:50:00,144.44,145.68,144.0,145.07,108165.0,133.8098,134.9585,133.4022,134.3934,108165.0
2015-11-03 13:00:00,145.07,145.95,144.89,145.83,63487.0,134.3934,135.2087,134.2267,135.0975,63487.0
2015-11-03 13:10:00,145.88,145.88,145.08,145.6,67767.0,135.1438,135.1438,134.4027,134.8844,67767.0
2015-11-03 13:20:00,145.52,146.33,145.02,145.94,40370.0,134.8103,135.5607,134.3471,135.1994,40370.0
2015-11-03 13:30:00,145.9,146.81,145.35,146.7,18596.0,135.1624,136.0054,134.6528,135.9035,18596.0
2015-11-03 13:40:00,146.7,147.67,146.54,146.96,34106.0,135.9035,136.8021,135.7552,136.1443,34106.0
2015-11-03 13:50:00,146.73,146.92,146.02,146.9,42509.0,135.9313,136.1073,135.2735,136.0888,42509.0
2015-11-03 14:00:00,146.88,146.99,146.12,146.7,27583.0,136.0702,136.1721,135.3662,135.9035,27583.0
2015-11-03 14:10:00,146.79,147.0,146.45,146.84,65761.0,135.9869,136.1814,135.6719,136.0332,65761.0
2015-11-03 14:20:00,146.78,147.0,145.97,146.09,77179.0,135.9776,136.1814,135.2272,135.3384,77179.0
2015-11-03 14:30:00,146.04,146.11,144.16,145.05,158597.0,135.292,135.3569,133.5504,134.3749,158597.0
2015-11-03 14:40:00,145.0,146.04,144.74,145.3,153131.0,134.3286,135.292,134.0877,134.6065,153131.0
2015-11-03 14:50:00,145.28,146.5,145.24,146.08,97967.0,134.588,135.7182,134.5509,135.3291,97967.0
2015-11-03 15:00:00,146.01,146.47,144.66,144.69,72241.0,135.2643,135.6904,134.0136,134.0414,72241.0
2015-11-03 15:10:00,144.68,144.69,143.66,143.84,138495.0,134.0321,134.0414,133.0872,133.254,138495.0
2015-11-03 15:20:00,143.92,143.92,141.0,142.11,101952.0,133.3281,133.3281,130.623,131.6513,101952.0
2015-11-03 15:30:00,142.18,142.5,141.64,142.24,97478.0,131.7161,132.0126,131.2159,131.7717,97478.0
2015-11-03 15:40:00,142.27,143.69,141.96,143.69,150698.0,131.7995,133.115,131.5123,133.115,150698.0
2015-11-03 15:50:00,143.76,143.76,141.84,142.1,210572.0,133.1798,133.1798,131.4012,131.642,210572.0
2015-11-04 09:30:00,141.69,142.93,141.16,141.98,62304.0,131.2622,132.4109,130.7712,131.5308,62304.0
2015-11-04 09:40:00,141.72,141.94,139.21,139.49,104011.0,131.29,131.4938,128.9647,129.2241,104011.0
2015-11-04 09:50:00,139.49,140.05,138.36,139.41,168911.0,129.2241,129.7429,128.1773,129.15,168911.0
2015-11-04 10:00:00,139.33,141.12,139.03,140.08,63441.0,129.0759,130.7341,128.798,129.7707,63441.0
2015-11-04 10:10:00,140.09,140.19,139.54,140.19,57779.0,129.7799,129.8726,129.2704,129.8726,57779.0
2015-11-04 10:20:00,140.17,140.42,139.31,140.03,76566.0,129.8541,130.0857,129.0573,129.7244,76566.0
2015-11-04 10:30:00,140.08,140.77,139.98,140.57,64320.0,129.7707,130.4099,129.678,130.2246,64320.0
2015-11-04 10:40:00,140.5,140.55,139.96,140.31,46787.0,130.1598,130.2061,129.6595,129.9838,46787.0
2015-11-04 10:50:00,140.27,140.31,139.43,139.71,37796.0,129.9467,129.9838,129.1685,129.4279,37796.0
2015-11-04 11:00:00,139.65,139.69,138.42,138.95,59010.0,129.3723,129.4094,128.2328,128.7238,59010.0
2015-11-04 11:10:00,138.92,140.92,138.92,140.78,71758.0,128.6961,130.5489,128.6961,130.4192,71758.0
2015-11-04 11:20:00,140.72,140.88,140.09,140.16,32409.0,130.3636,130.5118,129.7799,129.8448,32409.0
2015-11-04 11:30:00,140.28,140.63,140.22,140.44,17508.0,129.956,130.2802,129.9004,130.1042,17508.0
2015-11-04 11:40:00,140.44,141.52,140.22,141.52,21539.0,130.1042,131.1047,129.9004,131.1047,21539.0
2015-11-04 11:50:00,141.52,141.64,140.63,140.81,54553.0,131.1047,131.2159,130.2802,130.447,54553.0
2015-11-04 12:00:00,140.9,141.4,140.65,141.2,36446.0,130.5303,130.9935,130.2987,130.8083,36446.0
2015-11-04 12:10:00,141.4,142.08,141.4,141.92,18780.0,130.9935,131.6235,130.9935,131.4753,18780.0
2015-11-04 12:20:00,141.8,143.06,141.8,143.03,25760.0,131.3641,132.5314,131.3641,132.5036,25760.0
2015-11-04 12:30:00,142.97,144.22,142.97,144.22,62350.0,132.448,133.606,132.448,133.606,62350.0
2015-11-04 12:40:00,144.18,145.78,143.98,144.99,51536.0,133.5689,135.0512,133.3837,134.3193,51536.0
2015-11-04 12:50:00,144.96,145.33,144.41,145.02,49396.0,134.2915,134.6343,133.782,134.3471,49396.0
2015-11-04 13:00:00,144.97,145.4,143.55,143.62,30135.0,134.3008,134.6991,132.9853,133.0501,30135.0
2015-11-04 13:10:00,143.73,144.33,143.62,144.15,29612.0,133.1521,133.7079,133.0501,133.5411,29612.0
2015-11-04 13:20:00,144.21,145.2,144.21,144.85,13952.0,133.5967,134.5139,133.5967,134.1896,13952.0
2015-11-04 13:30:00,144.82,145.0,144.62,144.71,20390.0,134.1618,134.3286,133.9766,134.0599,20390.0
2015-11-04 13:40:00,144.67,144.92,144.48,144.71,22923.0,134.0229,134.2545,133.8469,134.0599,22923.0
2015-11-04 13:50:00,144.82,145.06,144.73,144.95,11937.0,134.1618,134.3842,134.0785,134.2823,11937.0
2015-11-04 14:00:00,144.98,144.98,144.2,144.46,24770.0,134.3101,134.3101,133.5875,133.8283,24770.0
2015-11-04 14:10:00,144.45,144.87,144.39,144.5,16144.0,133.8191,134.2082,133.7635,133.8654,16144.0
2015-11-04 14:20:00,144.48,145.42,144.45,145.08,36671.0,133.8469,134.7177,133.8191,134.4027,36671.0
2015-11-04 14:30:00,145.06,146.25,145.06,146.13,52018.0,134.3842,135.4866,134.3842,135.3754,52018.0
2015-11-04 14:40:00,146.13,146.38,145.07,145.73,49018.0,135.3754,135.607,134.3934,135.0049,49018.0
2015-11-04 14:50:00,145.79,145.91,145.22,145.9,17263.0,135.0604,135.1716,134.5324,135.1624,17263.0
2015-11-04 15:00:00,145.95,146.24,145.57,145.57,26495.0,135.2087,135.4773,134.8566,134.8566,26495.0
2015-11-04 15:10:00,145.6,146.24,145.3,145.85,44333.0,134.8844,135.4773,134.6065,135.116,44333.0
2015-11-04 15:20:00,145.95,146.47,145.85,146.1,38481.0,135.2087,135.6904,135.116,135.3476,38481.0
2015-11-04 15:30:00,146.06,146.06,145.67,145.81,41943.0,135.3106,135.3106,134.9493,135.079,41943.0
2015-11-04 15:40:00,145.78,146.45,145.76,146.0,96616.0,135.0512,135.6719,135.0327,135.255,96616.0
2015-11-04 15:50:00,146.0,146.0,145.79,145.85,117131.0,135.255,135.255,135.0604,135.116,117131.0
2015-11-05 09:30:00,145.33,146.36,144.42,145.22,70507.0,134.6343,135.5885,133.7913,134.5324,70507.0
2015-11-05 09:40:00,145.32,145.34,144.11,145.0,26408.0,134.625,134.6436,133.5041,134.3286,26408.0
2015-11-05 09:50:00,144.6,144.99,144.45,144.66,21271.0,133.958,134.3193,133.8191,134.0136,21271.0
2015-11-05 10:00:00,144.54,145.05,144.54,144.85,46182.0,133.9024,134.3749,133.9024,134.1896,46182.0
2015-11-05 10:10:00,144.9,145.0,144.24,144.24,123778.0,134.2359,134.3286,133.6245,133.6245,123778.0
2015-11-05 10:20:00,144.48,144.48,143.63,143.81,21745.0,133.8469,133.8469,133.0594,133.2262,21745.0
2015-11-05 10:30:00,143.81,144.34,143.3,144.25,19537.0,133.2262,133.7172,132.7537,133.6338,19537.0
2015-11-05 10:40:00,144.23,144.36,143.66,143.81,30727.0,133.6153,133.7357,133.0872,133.2262,30727.0
2015-11-05 10:50:00,143.98,144.49,143.43,144.17,37240.0,133.3837,133.8561,132.8741,133.5597,37240.0
2015-11-05 11:00:00,144.29,144.47,144.06,144.26,8695.0,133.6708,133.8376,133.4578,133.643,8695.0
2015-11-05 11:10:00,144.37,145.54,144.37,145.07,90596.0,133.745,134.8288,133.745,134.3934,90596.0
2015-11-05 11:20:00,145.12,147.02,144.98,146.91,127506.0,134.4398,136.1999,134.3101,136.098,127506.0
2015-11-05 11:30:00,146.8,147.11,146.64,146.81,39703.0,135.9961,136.2833,135.8479,136.0054,39703.0
2015-11-05 11:40:00,146.71,147.02,146.34,146.75,35974.0,135.9127,136.1999,135.57,135.9498,35974.0
2015-11-05 11:50:00,146.75,147.83,146.57,147.58,34401.0,135.9498,136.9503,135.783,136.7187,34401.0
2015-11-05 12:00:00,147.59,149.3,147.58,149.01,27718.0,136.728,138.3121,136.7187,138.0435,27718.0
2015-11-05 12:10:00,149.01,150.33,148.76,149.82,42597.0,138.0435,139.2663,137.8119,138.7939,42597.0
2015-11-05 12:20:00,149.91,152.31,149.84,151.56,74774.0,138.8772,141.1006,138.8124,140.4058,74774.0
2015-11-05 12:30:00,151.46,151.56,149.88,150.38,28185.0,140.3132,140.4058,138.8494,139.3126,28185.0
2015-11-05 12:40:00,150.44,154.36,150.44,154.25,109076.0,139.3682,142.9997,139.3682,142.8978,109076.0
2015-11-05 12:50:00,154.25,154.79,151.69,152.06,68805.0,142.8978,143.3981,140.5262,140.869,68805.0
2015-11-05 13:00:00,151.9,153.72,151.82,153.61,52006.0,140.7208,142.4068,140.6467,142.3049,52006.0
2015-11-05 13:10:00,153.69,154.29,153.35,154.29,31288.0,142.379,142.9349,142.0641,142.9349,31288.0
2015-11-05 13:20:00,154.19,155.0,154.05,154.99,146761.0,142.8422,143.5926,142.7125,143.5834,146761.0
2015-11-05 13:30:00,154.81,155.0,154.26,154.7,81821.0,143.4166,143.5926,142.9071,143.3147,81821.0
2015-11-05 13:40:00,154.7,155.0,153.91,154.77,76892.0,143.3147,143.5926,142.5828,143.3796,76892.0
2015-11-05 13:50:00,154.86,155.02,154.29,154.3,60990.0,143.4629,143.6112,142.9349,142.9441,60990.0
2015-11-05 14:00:00,154.3,154.75,153.75,154.71,43406.0,142.9441,143.361,142.4346,143.324,43406.0
2015-11-05 14:10:00,154.7,154.71,153.92,154.62,47365.0,143.3147,143.324,142.5921,143.2406,47365.0
2015-11-05 14:20:00,154.62,154.68,154.14,154.61,23743.0,143.2406,143.2962,142.7959,143.2313,23743.0
2015-11-05 14:30:00,154.65,154.88,154.25,154.47,37482.0,143.2684,143.4815,142.8978,143.1016,37482.0
2015-11-05 14:40:00,154.41,155.42,154.06,155.42,81072.0,143.046,143.9817,142.7218,143.9817,81072.0
2015-11-05 14:50:00,155.4,155.5,155.11,155.36,63430.0,143.9632,144.0558,143.6945,143.9261,63430.0
2015-11-05 15:00:00,155.33,155.43,154.73,155.07,29162.0,143.8983,143.991,143.3425,143.6575,29162.0
2015-11-05 15:10:00,154.98,155.5,154.98,155.28,37764.0,143.5741,144.0558,143.5741,143.852,37764.0
2015-11-05 15:20:00,155.3,155.45,154.69,155.45,44045.0,143.8705,144.0095,143.3054,144.0095,44045.0
2015-11-05 15:30:00,155.37,155.39,154.71,154.95,102597.0,143.9354,143.9539,143.324,143.5463,102597.0
2015-11-05 15:40:00,154.98,155.25,154.95,155.25,79331.0,143.5741,143.8242,143.5463,143.8242,79331.0
2015-11-05 15:50:00,155.25,155.52,154.95,155.39,155174.0,143.8242,144.0744,143.5463,143.9539,155174.0
2015-11-06 09:30:00,154.62,156.94,154.43,156.52,30106.0,143.2406,145.3899,143.0646,145.0008,30106.0
2015-11-06 09:40:00,156.24,157.74,155.17,155.3,92844.0,144.7414,146.131,143.7501,143.8705,92844.0
2015-11-06 09:50:00,155.32,156.02,154.98,155.46,68567.0,143.8891,144.5376,143.5741,144.0188,68567.0
2015-11-06 10:00:00,155.18,155.7,153.21,153.73,64594.0,143.7594,144.2411,141.9344,142.4161,64594.0
2015-11-06 10:10:00,153.87,155.37,153.84,155.35,19143.0,142.5458,143.9354,142.518,143.9169,19143.0
2015-11-06 10:20:00,155.35,156.06,155.28,156.06,20795.0,143.9169,144.5746,143.852,144.5746,20795.0
2015-11-06 10:30:00,156.06,156.75,155.9,156.75,21265.0,144.5746,145.2138,144.4264,145.2138,21265.0
2015-11-06 10:40:00,156.75,157.0,156.34,156.34,24521.0,145.2138,145.4454,144.834,144.834,24521.0
2015-11-06 10:50:00,156.53,156.85,156.43,156.69,12861.0,145.01,145.3065,144.9174,145.1583,12861.0
2015-11-06 11:00:00,156.69,157.0,155.88,155.89,13047.0,145.1583,145.4454,144.4079,144.4171,13047.0
2015-11-06 11:10:00,155.81,156.33,155.45,155.68,19132.0,144.343,144.8247,144.0095,144.2226,19132.0
2015-11-06 11:20:00,155.68,155.97,155.11,155.11,11362.0,144.2226,144.4912,143.6945,143.6945,11362.0
2015-11-06 11:30:00,155.23,155.93,155.19,155.8,16800.0,143.8057,144.4542,143.7686,144.3338,16800.0
2015-11-06 11:40:00,155.81,156.36,155.33,155.9,16791.0,144.343,144.8525,143.8983,144.4264,16791.0
2015-11-06 11:50:00,155.84,156.13,155.53,155.53,12659.0,144.3708,144.6395,144.0836,144.0836,12659.0
2015-11-06 12:00:00,155.53,155.84,155.34,155.49,11125.0,144.0836,144.3708,143.9076,144.0466,11125.0
2015-11-06 12:10:00,155.48,155.82,155.38,155.41,13850.0,144.0373,144.3523,143.9447,143.9725,13850.0
2015-11-06 12:20:00,155.41,155.43,154.83,154.93,17863.0,143.9725,143.991,143.4351,143.5278,17863.0
2015-11-06 12:30:00,154.92,155.54,154.92,155.2,15305.0,143.5185,144.0929,143.5185,143.7779,15305.0
2015-11-06 12:40:00,154.94,155.81,154.94,155.43,18242.0,143.537,144.343,143.537,143.991,18242.0
2015-11-06 12:50:00,155.39,156.19,155.18,155.66,14972.0,143.9539,144.695,143.7594,144.2041,14972.0
2015-11-06 13:00:00,155.52,155.87,155.44,155.69,15296.0,144.0744,144.3986,144.0002,144.2318,15296.0
2015-11-06 13:10:00,155.65,156.0,155.58,155.89,10450.0,144.1948,144.519,144.1299,144.4171,10450.0
2015-11-06 13:20:00,155.89,156.49,155.86,155.86,18522.0,144.4171,144.973,144.3893,144.3893,18522.0
2015-11-06 13:30:00,155.86,156.18,155.2,155.35,11600.0,144.3893,144.6858,143.7779,143.9169,11600.0
2015-11-06 13:40:00,155.36,155.38,154.92,155.14,11005.0,143.9261,143.9447,143.5185,143.7223,11005.0
2015-11-06 13:50:00,155.29,155.96,155.29,155.86,11071.0,143.8613,144.482,143.8613,144.3893,11071.0
2015-11-06 14:00:00,155.71,156.58,155.67,156.48,17423.0,144.2504,145.0563,144.2133,144.9637,17423.0
2015-11-06 14:10:00,156.29,156.58,155.94,156.08,16891.0,144.7877,145.0563,144.4634,144.5931,16891.0
2015-11-06 14:20:00,156.21,156.41,155.9,156.07,10694.0,144.7136,144.8989,144.4264,144.5839,10694.0
2015-11-06 14:30:00,155.96,156.01,155.33,155.61,11979.0,144.482,144.5283,143.8983,144.1577,11979.0
2015-11-06 14:40:00,155.49,155.71,155.27,155.5,11693.0,144.0466,144.2504,143.8428,144.0558,11693.0
2015-11-06 14:50:00,155.57,155.95,155.38,155.69,20567.0,144.1207,144.4727,143.9447,144.2318,20567.0
2015-11-06 15:00:00,155.59,155.7,155.34,155.5,13710.0,144.1392,144.2411,143.9076,144.0558,13710.0
2015-11-06 15:10:00,155.38,155.48,154.95,155.48,20444.0,143.9447,144.0373,143.5463,144.0373,20444.0
2015-11-06 15:20:00,155.42,155.58,155.09,155.46,32545.0,143.9817,144.1299,143.676,144.0188,32545.0
2015-11-06 15:30:00,155.4,155.54,154.99,155.06,28793.0,143.9632,144.0929,143.5834,143.6482,28793.0
2015-11-06 15:40:00,155.13,155.24,154.93,155.17,43101.0,143.7131,143.815,143.5278,143.7501,43101.0
2015-11-06 15:50:00,155.16,155.3,154.57,154.99,101710.0,143.7409,143.8705,143.1943,143.5834,101710.0
2015-11-09 09:30:00,154.99,155.0,153.9,154.68,11612.0,143.5834,143.5926,142.5736,143.2962,11612.0
2015-11-09 09:40:00,154.35,154.51,153.2,153.82,9651.0,142.9905,143.1387,141.9251,142.4995,9651.0
2015-11-09 09:50:00,153.82,154.52,153.76,153.84,7406.0,142.4995,143.148,142.4439,142.518,7406.0
2015-11-09 10:00:00,153.81,153.81,152.4,152.4,33710.0,142.4902,142.4902,141.184,141.184,33710.0
2015-11-09 10:10:00,152.44,152.67,152.13,152.24,22496.0,141.221,141.4341,140.9338,141.0358,22496.0
2015-11-09 10:20:00,152.22,152.22,151.58,151.58,26926.0,141.0172,141.0172,140.4243,140.4243,26926.0
2015-11-09 10:30:00,151.58,151.74,150.87,151.14,63826.0,140.4243,140.5726,139.7666,140.0167,63826.0
2015-11-09 10:40:00,151.06,151.99,150.94,151.92,25275.0,139.9426,140.8042,139.8314,140.7393,25275.0
2015-11-09 10:50:00,151.8,152.34,151.73,152.26,50626.0,140.6281,141.1284,140.5633,141.0543,50626.0
2015-11-09 11:00:00,152.28,152.28,150.84,150.84,7838.0,141.0728,141.0728,139.7388,139.7388,7838.0
2015-11-09 11:10:00,150.92,151.35,150.67,151.35,11337.0,139.8129,140.2113,139.5813,140.2113,11337.0
2015-11-09 11:20:00,151.35,151.52,151.01,151.01,10587.0,140.2113,140.3687,139.8963,139.8963,10587.0
2015-11-09 11:30:00,151.09,151.75,151.09,151.46,16089.0,139.9704,140.5818,139.9704,140.3132,16089.0
2015-11-09 11:40:00,151.55,151.55,150.84,150.98,9645.0,140.3965,140.3965,139.7388,139.8685,9645.0
2015-11-09 11:50:00,151.05,151.27,150.77,150.78,24962.0,139.9333,140.1371,139.6739,139.6832,24962.0
2015-11-09 12:00:00,150.76,150.99,150.52,150.83,13936.0,139.6647,139.8777,139.4423,139.7295,13936.0
2015-11-09 12:10:00,150.81,151.2,150.8,151.03,12939.0,139.711,140.0723,139.7017,139.9148,12939.0
2015-11-09 12:20:00,151.11,151.36,150.91,151.24,5483.0,139.9889,140.2205,139.8036,140.1093,5483.0
2015-11-09 12:30:00,151.17,151.6,151.05,151.34,33576.0,140.0445,140.4429,139.9333,140.202,33576.0
2015-11-09 12:40:00,151.34,151.42,150.93,151.01,21986.0,140.202,140.2761,139.8222,139.8963,21986.0
2015-11-09 12:50:00,151.22,151.23,151.0,151.01,13623.0,140.0908,140.1001,139.887,139.8963,13623.0
2015-11-09 13:00:00,151.02,151.02,150.57,150.6,6106.0,139.9055,139.9055,139.4887,139.5164,6106.0
2015-11-09 13:10:00,150.62,150.69,150.2,150.32,12034.0,139.535,139.5998,139.1459,139.2571,12034.0
2015-11-09 13:20:00,150.45,151.35,150.45,151.02,30573.0,139.3775,140.2113,139.3775,139.9055,30573.0
2015-11-09 13:30:00,151.14,152.07,151.09,151.95,36082.0,140.0167,140.8783,139.9704,140.7671,36082.0
2015-11-09 13:40:00,151.95,151.95,151.56,151.61,14463.0,140.7671,140.7671,140.4058,140.4521,14463.0
2015-11-09 13:50:00,151.61,151.61,151.07,151.07,27924.0,140.4521,140.4521,139.9519,139.9519,27924.0
2015-11-09 14:00:00,151.08,151.58,150.96,151.58,33573.0,139.9611,140.4243,139.85,140.4243,33573.0
2015-11-09 14:10:00,151.58,152.06,151.53,151.97,10975.0,140.4243,140.869,140.378,140.7856,10975.0
2015-11-09 14:20:00,152.06,152.49,152.04,152.45,19834.0,140.869,141.2674,140.8505,141.2303,19834.0
2015-11-09 14:30:00,152.46,152.53,151.81,151.81,9317.0,141.2396,141.3044,140.6374,140.6374,9317.0
2015-11-09 14:40:00,151.84,152.12,151.84,152.07,11293.0,140.6652,140.9246,140.6652,140.8783,11293.0
2015-11-09 14:50:00,152.11,152.68,152.09,152.64,11512.0,140.9153,141.4434,140.8968,141.4063,11512.0
2015-11-09 15:00:00,152.72,152.92,152.4,152.7,23574.0,141.4804,141.6657,141.184,141.4619,23574.0
2015-11-09 15:10:00,152.67,152.84,152.27,152.52,9958.0,141.4341,141.5916,141.0635,141.2951,9958.0
2015-11-09 15:20:00,152.52,152.75,152.41,152.47,17603.0,141.2951,141.5082,141.1932,141.2488,17603.0
2015-11-09 15:30:00,152.46,152.53,152.02,152.08,25937.0,141.2396,141.3044,140.8319,140.8875,25937.0
2015-11-09 15:40:00,152.08,152.4,151.8,152.25,43891.0,140.8875,141.184,140.6281,141.045,43891.0
2015-11-09 15:50:00,152.25,152.25,151.88,152.1,103668.0,141.045,141.045,140.7022,140.9061,103668.0
2015-11-10 09:30:00,151.74,154.59,151.74,153.64,17111.0,140.5726,143.2128,140.5726,142.3327,17111.0
2015-11-10 09:40:00,153.75,153.92,152.83,153.44,10955.0,142.4346,142.5921,141.5823,142.1474,10955.0
2015-11-10 09:50:00,153.43,153.82,152.83,152.84,5736.0,142.1382,142.4995,141.5823,141.5916,5736.0
2015-11-10 10:00:00,152.84,153.04,152.63,152.63,5245.0,141.5916,141.7769,141.397,141.397,5245.0
2015-11-10 10:10:00,152.63,153.5,152.6,152.6,33040.0,141.397,142.203,141.3693,141.3693,33040.0
2015-11-10 10:20:00,152.6,152.69,152.1,152.41,11195.0,141.3693,141.4526,140.9061,141.1932,11195.0
2015-11-10 10:30:00,152.22,152.6,151.97,152.6,9348.0,141.0172,141.3693,140.7856,141.3693,9348.0
2015-11-10 10:40:00,152.5,152.96,152.25,152.4,16860.0,141.2766,141.7028,141.045,141.184,16860.0
2015-11-10 10:50:00,152.44,153.12,152.43,152.78,7173.0,141.221,141.851,141.2118,141.536,7173.0
2015-11-10 11:00:00,152.78,153.08,152.49,152.49,12231.0,141.536,141.8139,141.2674,141.2674,12231.0
2015-11-10 11:10:00,152.43,152.78,152.1,152.5,16336.0,141.2118,141.536,140.9061,141.2766,16336.0
2015-11-10 11:20:00,152.36,152.41,151.76,151.9,10612.0,141.1469,141.1932,140.5911,140.7208,10612.0
2015-11-10 11:30:00,152.01,152.28,151.9,152.17,6125.0,140.8227,141.0728,140.7208,140.9709,6125.0
2015-11-10 11:40:00,152.22,152.58,152.22,152.43,10595.0,141.0172,141.3507,141.0172,141.2118,10595.0
2015-11-10 11:50:00,152.49,152.49,152.08,152.31,12048.0,141.2674,141.2674,140.8875,141.1006,12048.0
2015-11-10 12:00:00,152.31,152.65,152.19,152.59,11674.0,141.1006,141.4156,140.9894,141.36,11674.0
2015-11-10 12:10:00,152.59,152.99,152.44,152.89,17856.0,141.36,141.7306,141.221,141.6379,17856.0
2015-11-10 12:20:00,152.87,153.12,152.44,152.45,20405.0,141.6194,141.851,141.221,141.2303,20405.0
2015-11-10 12:30:00,152.45,152.45,151.98,152.4,6646.0,141.2303,141.2303,140.7949,141.184,6646.0
2015-11-10 12:40:00,152.42,152.42,152.08,152.28,4500.0,141.2025,141.2025,140.8875,141.0728,4500.0
2015-11-10 12:50:00,152.49,152.7,152.49,152.64,5200.0,141.2674,141.4619,141.2674,141.4063,5200.0
2015-11-10 13:00:00,152.62,152.86,152.21,152.33,6800.0,141.3878,141.6101,141.008,141.1191,6800.0
2015-11-10 13:10:00,152.42,152.68,152.27,152.27,8326.0,141.2025,141.4434,141.0635,141.0635,8326.0
2015-11-10 13:20:00,152.27,152.69,152.1,152.69,8504.0,141.0635,141.4526,140.9061,141.4526,8504.0
2015-11-10 13:30:00,152.78,152.81,152.49,152.81,14049.0,141.536,141.5638,141.2674,141.5638,14049.0
2015-11-10 13:40:00,152.81,153.08,152.77,153.08,6811.0,141.5638,141.8139,141.5267,141.8139,6811.0
2015-11-10 13:50:00,153.19,153.63,153.19,153.36,10235.0,141.9158,142.3235,141.9158,142.0733,10235.0
2015-11-10 14:00:00,153.42,153.42,152.92,152.92,5000.0,142.1289,142.1289,141.6657,141.6657,5000.0
2015-11-10 14:10:00,152.91,153.29,152.86,153.14,7538.0,141.6564,142.0085,141.6101,141.8695,7538.0
2015-11-10 14:20:00,153.22,153.39,153.05,153.22,6859.0,141.9436,142.1011,141.7861,141.9436,6859.0
2015-11-10 14:30:00,153.26,153.44,153.21,153.43,10834.0,141.9807,142.1474,141.9344,142.1382,10834.0
2015-11-10 14:40:00,153.44,154.0,153.43,153.93,10046.0,142.1474,142.6662,142.1382,142.6014,10046.0
2015-11-10 14:50:00,154.01,154.03,153.72,153.72,6058.0,142.6755,142.694,142.4068,142.4068,6058.0
2015-11-10 15:00:00,153.75,154.06,153.68,154.0,15331.0,142.4346,142.7218,142.3698,142.6662,15331.0
2015-11-10 15:10:00,154.0,154.0,153.76,153.79,11897.0,142.6662,142.6662,142.4439,142.4717,11897.0
2015-11-10 15:20:00,153.79,153.83,153.54,153.6,17624.0,142.4717,142.5087,142.2401,142.2957,17624.0
2015-11-10 15:30:00,153.61,153.64,153.29,153.38,8800.0,142.3049,142.3327,142.0085,142.0919,8800.0
2015-11-10 15:40:00,153.39,153.72,153.37,153.61,28936.0,142.1011,142.4068,142.0826,142.3049,28936.0
2015-11-10 15:50:00,153.58,153.65,153.29,153.58,72198.0,142.2771,142.342,142.0085,142.2771,72198.0
2015-11-11 09:30:00,154.73,156.0,153.28,155.54,17444.0,143.3425,144.519,141.9992,144.0929,17444.0
2015-11-11 09:40:00,155.57,156.37,155.38,155.85,9550.0,144.1207,144.8618,143.9447,144.3801,9550.0
2015-11-11 09:50:00,155.85,156.09,154.85,154.89,8430.0,144.3801,144.6024,143.4537,143.4907,8430.0
2015-11-11 10:00:00,154.8,154.92,154.13,154.92,8602.0,143.4073,143.5185,142.7867,143.5185,8602.0
2015-11-11 10:10:00,155.05,155.05,154.06,154.58,5083.0,143.6389,143.6389,142.7218,143.2035,5083.0
2015-11-11 10:20:00,154.53,154.93,154.07,154.69,23544.0,143.1572,143.5278,142.7311,143.3054,23544.0
2015-11-11 10:30:00,154.66,155.44,154.64,154.96,22675.0,143.2777,144.0002,143.2591,143.5556,22675.0
2015-11-11 10:40:00,154.94,155.03,154.31,154.62,11500.0,143.537,143.6204,142.9534,143.2406,11500.0
2015-11-11 10:50:00,154.47,154.66,154.04,154.56,21726.0,143.1016,143.2777,142.7033,143.185,21726.0
2015-11-11 11:00:00,154.52,154.75,154.39,154.6,13804.0,143.148,143.361,143.0275,143.2221,13804.0
2015-11-11 11:10:00,154.6,154.83,154.51,154.77,28792.0,143.2221,143.4351,143.1387,143.3796,28792.0
2015-11-11 11:20:00,154.74,154.92,154.6,154.64,16273.0,143.3518,143.5185,143.2221,143.2591,16273.0
2015-11-11 11:30:00,154.76,154.77,154.5,154.66,7172.0,143.3703,143.3796,143.1294,143.2777,7172.0
2015-11-11 11:40:00,154.66,155.83,154.52,155.77,22710.0,143.2777,144.3615,143.148,144.306,22710.0
2015-11-11 11:50:00,155.77,156.59,155.72,156.47,8290.0,144.306,145.0656,144.2596,144.9544,8290.0
2015-11-11 12:00:00,156.4,156.48,156.22,156.24,7700.0,144.8896,144.9637,144.7228,144.7414,7700.0
2015-11-11 12:10:00,156.29,156.96,156.26,156.96,6059.0,144.7877,145.4084,144.7599,145.4084,6059.0
2015-11-11 12:20:00,156.83,156.94,156.67,156.78,14000.0,145.2879,145.3899,145.1397,145.2416,14000.0
2015-11-11 12:30:00,156.86,157.18,156.75,157.18,11500.0,145.3157,145.6122,145.2138,145.6122,11500.0
2015-11-11 12:40:00,157.18,157.25,157.02,157.07,4800.0,145.6122,145.677,145.464,145.5103,4800.0
2015-11-11 12:50:00,157.08,157.1,156.58,156.58,12050.0,145.5195,145.5381,145.0563,145.0563,12050.0
2015-11-11 13:00:00,156.5,156.53,155.72,155.84,5300.0,144.9822,145.01,144.2596,144.3708,5300.0
2015-11-11 13:10:00,155.72,155.72,154.98,155.04,17433.0,144.2596,144.2596,143.5741,143.6297,17433.0
2015-11-11 13:20:00,155.03,155.81,154.97,155.81,7412.0,143.6204,144.343,143.5648,144.343,7412.0
2015-11-11 13:30:00,155.88,155.92,155.61,155.72,3300.0,144.4079,144.4449,144.1577,144.2596,3300.0
2015-11-11 13:40:00,155.72,156.19,155.72,155.88,8800.0,144.2596,144.695,144.2596,144.4079,8800.0
2015-11-11 13:50:00,155.86,156.1,155.7,155.73,10006.0,144.3893,144.6117,144.2411,144.2689,10006.0
2015-11-11 14:00:00,155.72,156.14,155.71,155.93,7599.0,144.2596,144.6487,144.2504,144.4542,7599.0
2015-11-11 14:10:00,155.93,155.93,155.71,155.85,6424.0,144.4542,144.4542,144.2504,144.3801,6424.0
2015-11-11 14:20:00,155.8,155.9,155.72,155.81,12195.0,144.3338,144.4264,144.2596,144.343,12195.0
2015-11-11 14:30:00,155.82,155.87,155.46,155.57,9476.0,144.3523,144.3986,144.0188,144.1207,9476.0
2015-11-11 14:40:00,155.71,155.8,154.98,155.26,20986.0,144.2504,144.3338,143.5741,143.8335,20986.0
2015-11-11 14:50:00,155.26,155.42,155.13,155.13,9575.0,143.8335,143.9817,143.7131,143.7131,9575.0
2015-11-11 15:00:00,155.1,155.68,155.08,155.54,10196.0,143.6853,144.2226,143.6667,144.0929,10196.0
2015-11-11 15:10:00,155.48,155.95,155.41,155.72,20233.0,144.0373,144.4727,143.9725,144.2596,20233.0
2015-11-11 15:20:00,155.72,155.97,155.57,155.97,15895.0,144.2596,144.4912,144.1207,144.4912,15895.0
2015-11-11 15:30:00,155.97,156.03,155.61,155.99,15152.0,144.4912,144.5468,144.1577,144.5098,15152.0
2015-11-11 15:40:00,156.01,156.24,155.91,155.95,25674.0,144.5283,144.7414,144.4357,144.4727,25674.0
2015-11-11 15:50:00,156.0,156.1,155.81,155.86,34262.0,144.519,144.6117,144.343,144.3893,34262.0
2015-11-12 09:30:00,154.23,155.46,153.37,153.69,21069.0,142.8793,144.0188,142.0826,142.379,21069.0
2015-11-12 09:40:00,153.35,154.25,153.29,154.23,8206.0,142.0641,142.8978,142.0085,142.8793,8206.0
2015-11-12 09:50:00,154.35,154.72,154.0,154.57,6290.0,142.9905,143.3332,142.6662,143.1943,6290.0
2015-11-12 10:00:00,154.49,154.5,153.63,154.11,12660.0,143.1202,143.1294,142.3235,142.7681,12660.0
2015-11-12 10:10:00,154.13,154.21,153.83,154.21,7798.0,142.7867,142.8608,142.5087,142.8608,7798.0
2015-11-12 10:20:00,154.45,154.6,153.86,153.94,19076.0,143.0831,143.2221,142.5365,142.6106,19076.0
2015-11-12 10:30:00,153.76,153.91,153.4,153.83,23795.0,142.4439,142.5828,142.1104,142.5087,23795.0
2015-11-12 10:40:00,153.78,154.39,153.66,154.16,7183.0,142.4624,143.0275,142.3512,142.8144,7183.0
2015-11-12 10:50:00,154.16,154.84,153.78,154.69,9743.0,142.8144,143.4444,142.4624,143.3054,9743.0
2015-11-12 11:00:00,154.93,155.5,154.48,155.5,10006.0,143.5278,144.0558,143.1109,144.0558,10006.0
2015-11-12 11:10:00,155.5,155.5,154.67,154.68,9900.0,144.0558,144.0558,143.2869,143.2962,9900.0
2015-11-12 11:20:00,154.68,154.72,154.11,154.11,20523.0,143.2962,143.3332,142.7681,142.7681,20523.0
2015-11-12 11:30:00,154.11,154.3,153.83,154.13,18137.0,142.7681,142.9441,142.5087,142.7867,18137.0
2015-11-12 11:40:00,154.05,154.44,154.05,154.32,14741.0,142.7125,143.0738,142.7125,142.9627,14741.0
2015-11-12 11:50:00,154.34,154.48,154.1,154.48,11477.0,142.9812,143.1109,142.7589,143.1109,11477.0
2015-11-12 12:00:00,154.48,154.96,154.4,154.67,20564.0,143.1109,143.5556,143.0368,143.2869,20564.0
2015-11-12 12:10:00,154.7,154.76,154.05,154.1,16390.0,143.3147,143.3703,142.7125,142.7589,16390.0
2015-11-12 12:20:00,154.0,154.1,153.51,153.62,13719.0,142.6662,142.7589,142.2123,142.3142,13719.0
2015-11-12 12:30:00,153.54,153.65,153.39,153.56,14217.0,142.2401,142.342,142.1011,142.2586,14217.0
2015-11-12 12:40:00,153.59,153.66,153.38,153.42,10417.0,142.2864,142.3512,142.0919,142.1289,10417.0
2015-11-12 12:50:00,153.35,153.49,153.19,153.44,8238.0,142.0641,142.1938,141.9158,142.1474,8238.0
2015-11-12 13:00:00,153.59,153.98,153.44,153.85,18440.0,142.2864,142.6477,142.1474,142.5273,18440.0
2015-11-12 13:10:00,153.93,154.07,153.52,153.98,19198.0,142.6014,142.7311,142.2215,142.6477,19198.0
2015-11-12 13:20:00,154.05,154.26,153.69,154.26,12001.0,142.7125,142.9071,142.379,142.9071,12001.0
2015-11-12 13:30:00,154.36,154.44,154.2,154.25,11609.0,142.9997,143.0738,142.8515,142.8978,11609.0
2015-11-12 13:40:00,154.34,154.35,153.73,154.01,19029.0,142.9812,142.9905,142.4161,142.6755,19029.0
2015-11-12 13:50:00,153.78,153.98,153.64,153.64,18248.0,142.4624,142.6477,142.3327,142.3327,18248.0
2015-11-12 14:00:00,153.64,153.65,153.31,153.31,13861.0,142.3327,142.342,142.027,142.027,13861.0
2015-11-12 14:10:00,153.31,153.33,152.67,152.67,9829.0,142.027,142.0455,141.4341,141.4341,9829.0
2015-11-12 14:20:00,152.72,153.0,152.6,152.99,6826.0,141.4804,141.7398,141.3693,141.7306,6826.0
2015-11-12 14:30:00,153.0,153.01,152.42,152.42,15008.0,141.7398,141.7491,141.2025,141.2025,15008.0
2015-11-12 14:40:00,152.5,152.5,152.17,152.35,12026.0,141.2766,141.2766,140.9709,141.1377,12026.0
2015-11-12 14:50:00,152.43,152.48,152.04,152.4,12900.0,141.2118,141.2581,140.8505,141.184,12900.0
2015-11-12 15:00:00,152.4,152.45,152.02,152.09,6500.0,141.184,141.2303,140.8319,140.8968,6500.0
2015-11-12 15:10:00,152.09,152.31,151.95,152.18,11016.0,140.8968,141.1006,140.7671,140.9802,11016.0
2015-11-12 15:20:00,152.18,152.22,151.98,152.11,13000.0,140.9802,141.0172,140.7949,140.9153,13000.0
2015-11-12 15:30:00,152.12,152.12,151.59,151.59,10300.0,140.9246,140.9246,140.4336,140.4336,10300.0
2015-11-12 15:40:00,151.55,151.64,151.24,151.52,17635.0,140.3965,140.4799,140.1093,140.3687,17635.0
2015-11-12 15:50:00,151.51,151.64,151.31,151.52,39159.0,140.3595,140.4799,140.1742,140.3687,39159.0
2015-11-13 09:30:00,151.38,151.77,151.38,151.43,3097.0,140.239,140.6003,140.239,140.2854,3097.0
2015-11-13 09:40:00,151.1,151.63,151.1,151.14,1643.0,139.9797,140.4706,139.9797,140.0167,1643.0
2015-11-13 09:50:00,151.06,152.0,151.01,152.0,13772.0,139.9426,140.8134,139.8963,140.8134,13772.0
2015-11-13 10:00:00,151.8,152.07,151.01,151.43,6339.0,140.6281,140.8783,139.8963,140.2854,6339.0
2015-11-13 10:10:00,151.42,152.54,151.27,152.32,48162.0,140.2761,141.3137,140.1371,141.1099,48162.0
2015-11-13 10:20:00,152.25,153.35,152.16,152.9,8033.0,141.045,142.0641,140.9616,141.6472,8033.0
2015-11-13 10:30:00,152.97,153.19,152.58,153.19,7050.0,141.712,141.9158,141.3507,141.9158,7050.0
2015-11-13 10:40:00,153.38,154.58,153.37,154.45,16499.0,142.0919,143.2035,142.0826,143.0831,16499.0
2015-11-13 10:50:00,154.48,154.98,154.47,154.94,6200.0,143.1109,143.5741,143.1016,143.537,6200.0
2015-11-13 11:00:00,154.93,155.71,154.79,155.69,28639.0,143.5278,144.2504,143.3981,144.2318,28639.0
2015-11-13 11:10:00,155.69,155.94,154.55,154.8,32512.0,144.2318,144.4634,143.1757,143.4073,32512.0
2015-11-13 11:20:00,154.79,155.36,154.78,155.34,14335.0,143.3981,143.9261,143.3888,143.9076,14335.0
2015-11-13 11:30:00,155.31,156.47,155.31,156.17,18400.0,143.8798,144.9544,143.8798,144.6765,18400.0
2015-11-13 11:40:00,156.27,156.61,156.08,156.3,41882.0,144.7692,145.0841,144.5931,144.797,41882.0
2015-11-13 11:50:00,156.34,156.44,156.21,156.41,19371.0,144.834,144.9266,144.7136,144.8989,19371.0
2015-11-13 12:00:00,156.41,156.44,156.08,156.34,8594.0,144.8989,144.9266,144.5931,144.834,8594.0
2015-11-13 12:10:00,156.41,156.95,156.41,156.71,9170.0,144.8989,145.3991,144.8989,145.1768,9170.0
2015-11-13 12:20:00,156.63,156.7,155.62,155.92,4600.0,145.1027,145.1675,144.167,144.4449,4600.0
2015-11-13 12:30:00,155.7,155.7,154.84,154.87,5700.0,144.2411,144.2411,143.4444,143.4722,5700.0
2015-11-13 12:40:00,154.84,154.84,154.25,154.36,13237.0,143.4444,143.4444,142.8978,142.9997,13237.0
2015-11-13 12:50:00,154.34,154.5,154.17,154.47,3600.0,142.9812,143.1294,142.8237,143.1016,3600.0
2015-11-13 13:00:00,154.77,154.77,153.78,153.78,5400.0,143.3796,143.3796,142.4624,142.4624,5400.0
2015-11-13 13:10:00,153.76,153.83,153.48,153.65,4135.0,142.4439,142.5087,142.1845,142.342,4135.0
2015-11-13 13:20:00,153.69,154.0,153.45,153.73,4985.0,142.379,142.6662,142.1567,142.4161,4985.0
2015-11-13 13:30:00,153.82,154.64,153.81,153.88,25703.0,142.4995,143.2591,142.4902,142.5551,25703.0
2015-11-13 13:40:00,153.85,154.01,153.4,153.76,5971.0,142.5273,142.6755,142.1104,142.4439,5971.0
2015-11-13 13:50:00,153.66,154.06,153.45,153.59,1900.0,142.3512,142.7218,142.1567,142.2864,1900.0
2015-11-13 14:00:00,153.45,153.79,153.42,153.46,4800.0,142.1567,142.4717,142.1289,142.166,4800.0
2015-11-13 14:10:00,153.43,154.27,153.43,154.27,31650.0,142.1382,142.9164,142.1382,142.9164,31650.0
2015-11-13 14:20:00,154.3,154.45,154.16,154.16,4580.0,142.9441,143.0831,142.8144,142.8144,4580.0
2015-11-13 14:30:00,154.09,154.36,153.97,154.36,5788.0,142.7496,142.9997,142.6384,142.9997,5788.0
2015-11-13 14:40:00,154.26,154.49,153.92,153.97,15057.0,142.9071,143.1202,142.5921,142.6384,15057.0
2015-11-13 14:50:00,154.08,154.23,153.55,153.67,1400.0,142.7403,142.8793,142.2493,142.3605,1400.0
2015-11-13 15:00:00,153.67,154.14,153.67,154.08,4733.0,142.3605,142.7959,142.3605,142.7403,4733.0
2015-11-13 15:10:00,154.0,154.11,153.57,153.58,4500.0,142.6662,142.7681,142.2679,142.2771,4500.0
2015-11-13 15:20:00,153.59,153.66,153.21,153.5,5300.0,142.2864,142.3512,141.9344,142.203,5300.0
2015-11-13 15:30:00,153.61,153.62,153.18,153.55,9373.0,142.3049,142.3142,141.9066,142.2493,9373.0
2015-11-13 15:40:00,153.49,153.86,153.24,153.37,12089.0,142.1938,142.5365,141.9622,142.0826,12089.0
2015-11-13 15:50:00,153.4,153.55,153.26,153.41,19631.0,142.1104,142.2493,141.9807,142.1196,19631.0
2015-11-16 09:30:00,153.34,155.01,152.53,154.91,5367.0,142.0548,143.6019,141.3044,143.5093,5367.0
2015-11-16 09:40:00,155.2,156.29,155.2,155.67,16214.0,143.7779,144.7877,143.7779,144.2133,16214.0
2015-11-16 09:50:00,155.71,156.29,155.09,155.4,9193.0,144.2504,144.7877,143.676,143.9632,9193.0
2015-11-16 10:00:00,155.65,156.23,155.65,155.99,7374.0,144.1948,144.7321,144.1948,144.5098,7374.0
2015-11-16 10:10:00,155.99,157.2,155.79,157.07,13140.0,144.5098,145.6307,144.3245,145.5103,13140.0
2015-11-16 10:20:00,156.95,157.67,156.75,157.11,23224.0,145.3991,146.0661,145.2138,145.5473,23224.0
2015-11-16 10:30:00,157.09,157.09,155.85,156.36,43139.0,145.5288,145.5288,144.3801,144.8525,43139.0
2015-11-16 10:40:00,156.35,157.26,156.19,156.8,16733.0,144.8433,145.6863,144.695,145.2602,16733.0
2015-11-16 10:50:00,156.61,156.71,155.1,155.1,42822.0,145.0841,145.1768,143.6853,143.6853,42822.0
2015-11-16 11:00:00,154.96,155.64,154.96,155.09,8765.0,143.5556,144.1855,143.5556,143.676,8765.0
2015-11-16 11:10:00,155.1,155.2,154.13,154.34,6100.0,143.6853,143.7779,142.7867,142.9812,6100.0
2015-11-16 11:20:00,154.51,154.94,154.02,154.34,17938.0,143.1387,143.537,142.6848,142.9812,17938.0
2015-11-16 11:30:00,154.42,155.08,154.42,154.62,14285.0,143.0553,143.6667,143.0553,143.2406,14285.0
2015-11-16 11:40:00,154.63,155.28,154.46,155.17,6700.0,143.2499,143.852,143.0924,143.7501,6700.0
2015-11-16 11:50:00,155.17,155.28,152.88,153.01,22335.0,143.7501,143.852,141.6287,141.7491,22335.0
2015-11-16 12:00:00,153.13,154.36,153.12,153.84,6400.0,141.8603,142.9997,141.851,142.518,6400.0
2015-11-16 12:10:00,154.04,154.29,153.61,154.05,20198.0,142.7033,142.9349,142.3049,142.7125,20198.0
2015-11-16 12:20:00,154.05,154.4,153.69,154.29,17638.0,142.7125,143.0368,142.379,142.9349,17638.0
2015-11-16 12:30:00,154.16,154.2,153.76,153.77,47813.0,142.8144,142.8515,142.4439,142.4532,47813.0
2015-11-16 12:40:00,153.8,154.13,153.76,154.04,44045.0,142.4809,142.7867,142.4439,142.7033,44045.0
2015-11-16 12:50:00,154.04,154.13,153.9,153.99,47240.0,142.7033,142.7867,142.5736,142.657,47240.0
2015-11-16 13:00:00,154.0,154.0,152.97,153.3,60834.0,142.6662,142.6662,141.712,142.0177,60834.0
2015-11-16 13:10:00,153.31,154.48,153.3,154.42,15932.0,142.027,143.1109,142.0177,143.0553,15932.0
2015-11-16 13:20:00,154.42,155.0,154.42,154.83,4769.0,143.0553,143.5926,143.0553,143.4351,4769.0
2015-11-16 13:30:00,154.83,155.31,154.81,155.27,5500.0,143.4351,143.8798,143.4166,143.8428,5500.0
2015-11-16 13:40:00,155.09,155.53,154.9,155.43,4824.0,143.676,144.0836,143.5,143.991,4824.0
2015-11-16 13:50:00,155.49,157.3,155.48,156.98,17225.0,144.0466,145.7234,144.0373,145.4269,17225.0
2015-11-16 14:00:00,156.99,157.08,156.38,156.38,10298.0,145.4362,145.5195,144.8711,144.8711,10298.0
2015-11-16 14:10:00,156.43,156.48,156.09,156.28,3707.0,144.9174,144.9637,144.6024,144.7784,3707.0
2015-11-16 14:20:00,156.23,156.5,155.89,155.89,3500.0,144.7321,144.9822,144.4171,144.4171,3500.0
2015-11-16 14:30:00,155.85,156.37,155.85,156.31,4243.0,144.3801,144.8618,144.3801,144.8062,4243.0
2015-11-16 14:40:00,156.32,156.48,156.09,156.32,15476.0,144.8155,144.9637,144.6024,144.8155,15476.0
2015-11-16 14:50:00,156.46,157.14,156.41,157.07,13268.0,144.9452,145.5751,144.8989,145.5103,13268.0
2015-11-16 15:00:00,157.08,157.29,156.99,156.99,6910.0,145.5195,145.7141,145.4362,145.4362,6910.0
2015-11-16 15:10:00,157.11,157.15,156.86,156.91,9990.0,145.5473,145.5844,145.3157,145.3621,9990.0
2015-11-16 15:20:00,156.9,157.42,156.9,157.26,13620.0,145.3528,145.8345,145.3528,145.6863,13620.0
2015-11-16 15:30:00,157.26,157.66,157.26,157.66,13796.0,145.6863,146.0569,145.6863,146.0569,13796.0
2015-11-16 15:40:00,157.56,157.6,157.3,157.34,29058.0,145.9642,146.0013,145.7234,145.7604,29058.0
2015-11-16 15:50:00,157.35,157.5,157.13,157.49,41509.0,145.7697,145.9086,145.5659,145.8994,41509.0
2015-11-17 09:30:00,157.56,158.17,157.02,157.02,8388.0,145.9642,146.5293,145.464,145.464,8388.0
2015-11-17 09:40:00,157.02,158.05,156.97,157.42,10429.0,145.464,146.4182,145.4176,145.8345,10429.0
2015-11-17 09:50:00,157.4,159.49,157.4,159.49,6564.0,145.816,147.7522,145.816,147.7522,6564.0
2015-11-17 10:00:00,159.8,159.84,157.85,158.69,33180.0,148.0394,148.0764,146.2329,147.0111,33180.0
2015-11-17 10:10:00,158.69,159.5,158.69,159.32,11124.0,147.0111,147.7614,147.0111,147.5947,11124.0
2015-11-17 10:20:00,159.53,159.55,158.95,159.28,43578.0,147.7892,147.8078,147.2519,147.5576,43578.0
2015-11-17 10:30:00,159.15,160.2,159.15,160.0,16638.0,147.4372,148.4099,147.4372,148.2246,16638.0
2015-11-17 10:40:00,160.18,161.41,159.93,161.41,21228.0,148.3914,149.5309,148.1598,149.5309,21228.0
2015-11-17 10:50:00,161.38,162.15,160.93,161.13,24678.0,149.5031,150.2164,149.0862,149.2715,24678.0
2015-11-17 11:00:00,160.88,160.99,160.04,160.05,10844.0,149.0399,149.1418,148.2617,148.271,10844.0
2015-11-17 11:10:00,160.08,160.74,159.96,160.49,10966.0,148.2988,148.9102,148.1876,148.6786,10966.0
2015-11-17 11:20:00,160.46,160.46,160.0,160.29,8051.0,148.6508,148.6508,148.2246,148.4933,8051.0
2015-11-17 11:30:00,160.29,160.32,159.61,159.61,24399.0,148.4933,148.5211,147.8634,147.8634,24399.0
2015-11-17 11:40:00,159.79,159.96,159.63,159.82,9022.0,148.0301,148.1876,147.8819,148.0579,9022.0
2015-11-17 11:50:00,159.82,160.0,159.17,159.28,43147.0,148.0579,148.2246,147.4557,147.5576,43147.0
2015-11-17 12:00:00,159.46,160.0,159.34,159.47,10808.0,147.7244,148.2246,147.6132,147.7337,10808.0
2015-11-17 12:10:00,159.44,159.52,159.15,159.33,8010.0,147.7059,147.78,147.4372,147.604,8010.0
2015-11-17 12:20:00,159.31,159.34,159.03,159.21,5000.0,147.5854,147.6132,147.326,147.4928,5000.0
2015-11-17 12:30:00,159.21,159.57,158.97,159.02,6500.0,147.4928,147.8263,147.2705,147.3168,6500.0
2015-11-17 12:40:00,159.02,159.1,158.13,158.25,11550.0,147.3168,147.3909,146.4923,146.6034,11550.0
2015-11-17 12:50:00,158.19,158.38,157.71,157.92,20069.0,146.5479,146.7239,146.1032,146.2977,20069.0
2015-11-17 13:00:00,157.8,158.08,157.62,157.71,18107.0,146.1866,146.446,146.0198,146.1032,18107.0
2015-11-17 13:10:00,157.71,158.14,157.71,157.94,7719.0,146.1032,146.5015,146.1032,146.3163,7719.0
2015-11-17 13:20:00,157.93,158.17,157.36,157.37,12300.0,146.307,146.5293,145.7789,145.7882,12300.0
2015-11-17 13:30:00,157.39,157.93,157.17,157.67,8055.0,145.8067,146.307,145.6029,146.0661,8055.0
2015-11-17 13:40:00,157.4,157.47,157.19,157.41,3700.0,145.816,145.8808,145.6215,145.8253,3700.0
2015-11-17 13:50:00,157.37,157.95,157.33,157.86,6110.0,145.7882,146.3255,145.7511,146.2421,6110.0
2015-11-17 14:00:00,157.82,158.0,157.69,157.95,17675.0,146.2051,146.3718,146.0847,146.3255,17675.0
2015-11-17 14:10:00,157.89,157.95,157.61,157.71,11307.0,146.2699,146.3255,146.0105,146.1032,11307.0
2015-11-17 14:20:00,157.58,157.69,157.09,157.1,8321.0,145.9827,146.0847,145.5288,145.5381,8321.0
2015-11-17 14:30:00,157.05,157.59,156.71,157.23,27587.0,145.4918,145.992,145.1768,145.6585,27587.0
2015-11-17 14:40:00,157.35,157.41,156.59,156.78,8100.0,145.7697,145.8253,145.0656,145.2416,8100.0
2015-11-17 14:50:00,156.82,156.86,156.29,156.68,16460.0,145.2787,145.3157,144.7877,145.149,16460.0
2015-11-17 15:00:00,156.64,156.68,156.22,156.45,11415.0,145.1119,145.149,144.7228,144.9359,11415.0
2015-11-17 15:10:00,156.46,156.46,156.03,156.26,10184.0,144.9452,144.9452,144.5468,144.7599,10184.0
2015-11-17 15:20:00,156.26,156.65,156.21,156.63,8413.0,144.7599,145.1212,144.7136,145.1027,8413.0
2015-11-17 15:30:00,156.63,156.95,156.47,156.6,9415.0,145.1027,145.3991,144.9544,145.0749,9415.0
2015-11-17 15:40:00,156.55,157.14,156.54,156.98,20427.0,145.0286,145.5751,145.0193,145.4269,20427.0
2015-11-17 15:50:00,156.97,157.08,156.77,156.92,30517.0,145.4176,145.5195,145.2324,145.3713,30517.0
2015-11-18 09:30:00,157.0,158.27,157.0,157.22,12595.0,145.4454,146.622,145.4454,145.6492,12595.0
2015-11-18 09:40:00,157.18,157.88,157.04,157.69,8065.0,145.6122,146.2607,145.4825,146.0847,8065.0
2015-11-18 09:50:00,157.67,159.5,157.67,159.2,6000.0,146.0661,147.7614,146.0661,147.4835,6000.0
2015-11-18 10:00:00,159.13,159.95,159.13,159.66,7410.0,147.4187,148.1783,147.4187,147.9097,7410.0
2015-11-18 10:10:00,159.66,159.74,158.96,159.13,8900.0,147.9097,147.9838,147.2612,147.4187,8900.0
2015-11-18 10:20:00,159.17,159.17,158.41,158.68,5600.0,147.4557,147.4557,146.7517,147.0018,5600.0
2015-11-18 10:30:00,158.81,159.02,158.3,158.85,7000.0,147.1222,147.3168,146.6498,147.1593,7000.0
2015-11-18 10:40:00,158.85,159.09,158.49,158.75,10720.0,147.1593,147.3816,146.8258,147.0666,10720.0
2015-11-18 10:50:00,158.72,159.09,158.57,158.85,6952.0,147.0389,147.3816,146.8999,147.1593,6952.0
2015-11-18 11:00:00,158.79,158.8,158.28,158.6,12192.0,147.1037,147.113,146.6312,146.9277,12192.0
2015-11-18 11:10:00,158.64,158.64,158.19,158.31,16431.0,146.9647,146.9647,146.5479,146.659,16431.0
2015-11-18 11:20:00,158.32,158.61,158.2,158.36,7972.0,146.6683,146.9369,146.5571,146.7053,7972.0
2015-11-18 11:30:00,158.35,158.68,158.26,158.26,13513.0,146.6961,147.0018,146.6127,146.6127,13513.0
2015-11-18 11:40:00,158.38,158.55,158.35,158.44,4000.0,146.7239,146.8814,146.6961,146.7795,4000.0
2015-11-18 11:50:00,158.4,158.57,158.32,158.56,4800.0,146.7424,146.8999,146.6683,146.8906,4800.0
2015-11-18 12:00:00,158.55,158.55,158.19,158.41,4980.0,146.8814,146.8814,146.5479,146.7517,4980.0
2015-11-18 12:10:00,158.46,158.63,158.36,158.55,4200.0,146.798,146.9555,146.7053,146.8814,4200.0
2015-11-18 12:20:00,158.55,158.56,158.16,158.43,4600.0,146.8814,146.8906,146.5201,146.7702,4600.0
2015-11-18 12:30:00,158.42,158.58,158.27,158.33,8805.0,146.7609,146.9092,146.622,146.6776,8805.0
2015-11-18 12:40:00,158.32,158.32,157.59,158.09,12213.0,146.6683,146.6683,145.992,146.4552,12213.0
2015-11-18 12:50:00,158.21,158.68,158.21,158.49,11102.0,146.5664,147.0018,146.5664,146.8258,11102.0
2015-11-18 13:00:00,158.5,158.7,158.44,158.65,6860.0,146.835,147.0203,146.7795,146.974,6860.0
2015-11-18 13:10:00,158.66,159.0,158.46,158.54,14201.0,146.9833,147.2982,146.798,146.8721,14201.0
2015-11-18 13:20:00,158.58,158.58,158.23,158.55,13535.0,146.9092,146.9092,146.5849,146.8814,13535.0
2015-11-18 13:30:00,158.58,158.77,158.45,158.71,8800.0,146.9092,147.0852,146.7887,147.0296,8800.0
2015-11-18 13:40:00,158.68,158.97,158.58,158.76,6912.0,147.0018,147.2705,146.9092,147.0759,6912.0
2015-11-18 13:50:00,158.74,158.8,158.39,158.48,5733.0,147.0574,147.113,146.7331,146.8165,5733.0
2015-11-18 14:00:00,158.54,159.06,158.25,158.67,13684.0,146.8721,147.3538,146.6034,146.9925,13684.0
2015-11-18 14:10:00,158.88,159.1,158.68,158.68,12309.0,147.1871,147.3909,147.0018,147.0018,12309.0
2015-11-18 14:20:00,158.87,159.04,158.64,158.92,10619.0,147.1778,147.3353,146.9647,147.2241,10619.0
2015-11-18 14:30:00,158.93,159.04,158.63,158.96,7000.0,147.2334,147.3353,146.9555,147.2612,7000.0
2015-11-18 14:40:00,158.98,159.13,158.77,158.77,6800.0,147.2797,147.4187,147.0852,147.0852,6800.0
2015-11-18 14:50:00,158.86,159.1,158.86,159.0,12496.0,147.1685,147.3909,147.1685,147.2982,12496.0
2015-11-18 15:00:00,159.08,159.16,158.85,158.88,10790.0,147.3724,147.4465,147.1593,147.1871,10790.0
2015-11-18 15:10:00,158.93,159.11,158.86,158.97,24267.0,147.2334,147.4001,147.1685,147.2705,24267.0
2015-11-18 15:20:00,158.95,159.04,158.81,158.9,11023.0,147.2519,147.3353,147.1222,147.2056,11023.0
2015-11-18 15:30:00,158.86,159.0,158.73,158.83,15949.0,147.1685,147.2982,147.0481,147.1408,15949.0
2015-11-18 15:40:00,158.9,159.32,158.88,159.23,22557.0,147.2056,147.5947,147.1871,147.5113,22557.0
2015-11-18 15:50:00,159.23,159.58,159.04,159.2,58744.0,147.5113,147.8356,147.3353,147.4835,58744.0
2015-11-19 09:30:00,159.61,160.11,158.12,159.5,11130.0,147.8634,148.3266,146.483,147.7614,11130.0
2015-11-19 09:40:00,159.75,161.48,159.71,161.48,12821.0,147.993,149.5957,147.956,149.5957,12821.0
2015-11-19 09:50:00,161.36,161.46,160.16,160.37,20680.0,149.4846,149.5772,148.3729,148.5674,20680.0
2015-11-19 10:00:00,160.41,160.87,160.22,160.29,15287.0,148.6045,149.0306,148.4285,148.4933,15287.0
2015-11-19 10:10:00,160.49,160.99,160.27,160.89,12838.0,148.6786,149.1418,148.4748,149.0491,12838.0
2015-11-19 10:20:00,160.89,161.65,160.84,161.3,20441.0,149.0491,149.7532,149.0028,149.429,20441.0
2015-11-19 10:30:00,161.3,161.68,160.96,161.18,9412.0,149.429,149.781,149.114,149.3178,9412.0
2015-11-19 10:40:00,161.2,161.89,161.2,161.71,16241.0,149.3363,149.9756,149.3363,149.8088,16241.0
2015-11-19 10:50:00,161.83,162.31,161.62,162.31,17697.0,149.92,150.3646,149.7254,150.3646,17697.0
2015-11-19 11:00:00,162.31,162.55,162.13,162.22,13550.0,150.3646,150.587,150.1979,150.2813,13550.0
2015-11-19 11:10:00,162.22,162.74,162.07,162.52,8727.0,150.2813,150.763,150.1423,150.5592,8727.0
2015-11-19 11:20:00,162.52,162.56,161.6,161.73,9911.0,150.5592,150.5962,149.7069,149.8273,9911.0
2015-11-19 11:30:00,161.87,161.9,161.24,161.24,7626.0,149.957,149.9848,149.3734,149.3734,7626.0
2015-11-19 11:40:00,161.24,161.62,161.14,161.14,10720.0,149.3734,149.7254,149.2807,149.2807,10720.0
2015-11-19 11:50:00,161.12,161.21,160.73,161.14,9483.0,149.2622,149.3456,148.9009,149.2807,9483.0
2015-11-19 12:00:00,161.14,161.14,160.42,160.47,7800.0,149.2807,149.2807,148.6137,148.6601,7800.0
2015-11-19 12:10:00,160.4,160.6,160.14,160.46,4400.0,148.5952,148.7805,148.3543,148.6508,4400.0
2015-11-19 12:20:00,160.49,160.88,160.36,160.82,19410.0,148.6786,149.0399,148.5582,148.9843,19410.0
2015-11-19 12:30:00,160.93,161.5,160.93,161.1,13885.0,149.0862,149.6143,149.0862,149.2437,13885.0
2015-11-19 12:40:00,161.1,161.23,160.89,161.02,3900.0,149.2437,149.3641,149.0491,149.1696,3900.0
2015-11-19 12:50:00,161.02,161.4,161.02,161.06,19782.0,149.1696,149.5216,149.1696,149.2066,19782.0
2015-11-19 13:00:00,161.03,161.15,160.85,161.04,17407.0,149.1788,149.29,149.0121,149.1881,17407.0
2015-11-19 13:10:00,161.05,161.33,161.03,161.23,9530.0,149.1974,149.4568,149.1788,149.3641,9530.0
2015-11-19 13:20:00,161.15,161.65,161.15,161.36,6175.0,149.29,149.7532,149.29,149.4846,6175.0
2015-11-19 13:30:00,161.37,161.52,161.25,161.45,4800.0,149.4938,149.6328,149.3827,149.5679,4800.0
2015-11-19 13:40:00,161.44,161.46,161.25,161.35,3300.0,149.5587,149.5772,149.3827,149.4753,3300.0
2015-11-19 13:50:00,161.36,161.46,161.11,161.46,6685.0,149.4846,149.5772,149.253,149.5772,6685.0
2015-11-19 14:00:00,161.45,161.47,161.26,161.26,3690.0,149.5679,149.5865,149.3919,149.3919,3690.0
2015-11-19 14:10:00,161.28,161.36,161.14,161.24,8112.0,149.4104,149.4846,149.2807,149.3734,8112.0
2015-11-19 14:20:00,161.15,161.22,161.1,161.1,3192.0,149.29,149.3549,149.2437,149.2437,3192.0
2015-11-19 14:30:00,161.11,161.22,160.95,161.09,5724.0,149.253,149.3549,149.1047,149.2344,5724.0
2015-11-19 14:40:00,161.06,161.16,160.98,161.08,4900.0,149.2066,149.2993,149.1325,149.2252,4900.0
2015-11-19 14:50:00,161.15,161.23,161.09,161.16,8634.0,149.29,149.3641,149.2344,149.2993,8634.0
2015-11-19 15:00:00,161.03,161.21,161.03,161.03,7016.0,149.1788,149.3456,149.1788,149.1788,7016.0
2015-11-19 15:10:00,161.03,161.14,160.94,161.01,6310.0,149.1788,149.2807,149.0955,149.1603,6310.0
2015-11-19 15:20:00,161.09,161.22,161.04,161.04,9430.0,149.2344,149.3549,149.1881,149.1881,9430.0
2015-11-19 15:30:00,161.04,161.14,160.67,160.79,8596.0,149.1881,149.2807,148.8453,148.9565,8596.0
2015-11-19 15:40:00,160.72,160.85,160.65,160.67,11439.0,148.8917,149.0121,148.8268,148.8453,11439.0
2015-11-19 15:50:00,160.56,160.76,160.55,160.65,22117.0,148.7434,148.9287,148.7342,148.8268,22117.0
2015-11-20 09:30:00,161.14,161.34,160.1,161.27,34905.0,149.2807,149.466,148.3173,149.4012,34905.0
2015-11-20 09:40:00,161.28,162.84,161.28,162.56,19100.0,149.4104,150.8556,149.4104,150.5962,19100.0
2015-11-20 09:50:00,162.55,162.72,161.77,161.96,15715.0,150.587,150.7445,149.8644,150.0404,15715.0
2015-11-20 10:00:00,161.95,162.0,161.55,161.74,16388.0,150.0311,150.0775,149.6606,149.8366,16388.0
2015-11-20 10:10:00,161.74,161.82,161.38,161.62,14853.0,149.8366,149.9107,149.5031,149.7254,14853.0
2015-11-20 10:20:00,161.72,162.0,161.62,161.86,11925.0,149.8181,150.0775,149.7254,149.9478,11925.0
2015-11-20 10:30:00,161.91,162.3,161.84,162.08,15628.0,149.9941,150.3554,149.9292,150.1516,15628.0
2015-11-20 10:40:00,162.07,162.19,161.85,162.12,9708.0,150.1423,150.2535,149.9385,150.1886,9708.0
2015-11-20 10:50:00,162.13,162.49,162.02,162.03,27152.0,150.1979,150.5314,150.096,150.1052,27152.0
2015-11-20 11:00:00,162.1,162.15,161.9,162.04,17294.0,150.1701,150.2164,149.9848,150.1145,17294.0
2015-11-20 11:10:00,161.96,162.29,161.9,162.18,29645.0,150.0404,150.3461,149.9848,150.2442,29645.0
2015-11-20 11:20:00,162.19,162.21,161.95,161.95,21200.0,150.2535,150.272,150.0311,150.0311,21200.0
2015-11-20 11:30:00,161.95,162.07,161.59,161.9,10685.0,150.0311,150.1423,149.6976,149.9848,10685.0
2015-11-20 11:40:00,162.0,162.11,161.87,161.9,6807.0,150.0775,150.1794,149.957,149.9848,6807.0
2015-11-20 11:50:00,161.9,161.98,161.63,161.86,6510.0,149.9848,150.0589,149.7347,149.9478,6510.0
2015-11-20 12:00:00,161.77,161.84,161.62,161.69,6156.0,149.8644,149.9292,149.7254,149.7903,6156.0
2015-11-20 12:10:00,161.69,161.75,161.28,161.5,7811.0,149.7903,149.8459,149.4104,149.6143,7811.0
2015-11-20 12:20:00,161.55,161.55,161.31,161.49,5395.0,149.6606,149.6606,149.4382,149.605,5395.0
2015-11-20 12:30:00,161.51,161.73,161.35,161.35,10100.0,149.6235,149.8273,149.4753,149.4753,10100.0
2015-11-20 12:40:00,161.34,161.67,161.2,161.28,7901.0,149.466,149.7717,149.3363,149.4104,7901.0
2015-11-20 12:50:00,161.17,161.62,161.11,161.52,6300.0,149.3085,149.7254,149.253,149.6328,6300.0
2015-11-20 13:00:00,161.58,161.62,161.31,161.39,11479.0,149.6884,149.7254,149.4382,149.5123,11479.0
2015-11-20 13:10:00,161.39,161.5,161.27,161.34,10575.0,149.5123,149.6143,149.4012,149.466,10575.0
2015-11-20 13:20:00,161.33,161.39,161.15,161.31,10200.0,149.4568,149.5123,149.29,149.4382,10200.0
2015-11-20 13:30:00,161.31,161.38,161.11,161.38,14125.0,149.4382,149.5031,149.253,149.5031,14125.0
2015-11-20 13:40:00,161.39,161.43,161.0,161.32,7882.0,149.5123,149.5494,149.1511,149.4475,7882.0
2015-11-20 13:50:00,161.23,161.33,161.0,161.0,5440.0,149.3641,149.4568,149.1511,149.1511,5440.0
2015-11-20 14:00:00,161.04,161.45,161.04,161.41,8325.0,149.1881,149.5679,149.1881,149.5309,8325.0
2015-11-20 14:10:00,161.39,161.39,161.16,161.22,14251.0,149.5123,149.5123,149.2993,149.3549,14251.0
2015-11-20 14:20:00,161.25,161.31,161.16,161.24,10625.0,149.3827,149.4382,149.2993,149.3734,10625.0
2015-11-20 14:30:00,161.19,161.28,161.0,161.02,13181.0,149.3271,149.4104,149.1511,149.1696,13181.0
2015-11-20 14:40:00,161.01,161.06,160.86,160.97,9703.0,149.1603,149.2066,149.0214,149.1233,9703.0
2015-11-20 14:50:00,160.99,161.08,160.83,160.83,8342.0,149.1418,149.2252,148.9936,148.9936,8342.0
2015-11-20 15:00:00,160.85,161.02,160.56,160.68,7950.0,149.0121,149.1696,148.7434,148.8546,7950.0
2015-11-20 15:10:00,160.65,160.71,160.48,160.49,14313.0,148.8268,148.8824,148.6693,148.6786,14313.0
2015-11-20 15:20:00,160.45,160.57,160.39,160.5,12098.0,148.6415,148.7527,148.5859,148.6878,12098.0
2015-11-20 15:30:00,160.52,160.62,160.51,160.53,28144.0,148.7064,148.799,148.6971,148.7156,28144.0
2015-11-20 15:40:00,160.56,161.19,160.55,161.08,34609.0,148.7434,149.3271,148.7342,149.2252,34609.0
2015-11-20 15:50:00,161.06,161.12,160.65,160.93,25449.0,149.2066,149.2622,148.8268,149.0862,25449.0
2015-11-23 09:30:00,161.03,163.01,161.03,161.99,6107.0,149.1788,151.0131,149.1788,150.0682,6107.0
2015-11-23 09:40:00,161.93,162.42,161.93,162.15,15502.0,150.0126,150.4665,150.0126,150.2164,15502.0
2015-11-23 09:50:00,162.03,162.23,161.59,161.93,12368.0,150.1052,150.2905,149.6976,150.0126,12368.0
2015-11-23 10:00:00,161.86,162.0,161.46,161.86,16398.0,149.9478,150.0775,149.5772,149.9478,16398.0
2015-11-23 10:10:00,162.0,162.46,161.68,162.42,18219.0,150.0775,150.5036,149.781,150.4665,18219.0
2015-11-23 10:20:00,162.35,162.61,162.18,162.42,20214.0,150.4017,150.6426,150.2442,150.4665,20214.0
2015-11-23 10:30:00,162.45,162.55,162.1,162.17,7443.0,150.4943,150.587,150.1701,150.2349,7443.0
2015-11-23 10:40:00,162.25,162.4,161.96,162.04,9183.0,150.3091,150.448,150.0404,150.1145,9183.0
2015-11-23 10:50:00,162.04,162.18,161.75,161.92,11051.0,150.1145,150.2442,149.8459,150.0033,11051.0
2015-11-23 11:00:00,161.88,161.9,161.53,161.8,7549.0,149.9663,149.9848,149.642,149.8922,7549.0
2015-11-23 11:10:00,161.71,161.76,161.48,161.48,7130.0,149.8088,149.8551,149.5957,149.5957,7130.0
2015-11-23 11:20:00,161.44,161.71,161.23,161.67,6278.0,149.5587,149.8088,149.3641,149.7717,6278.0
2015-11-23 11:30:00,161.7,161.7,161.35,161.54,3600.0,149.7995,149.7995,149.4753,149.6513,3600.0
2015-11-23 11:40:00,161.57,161.7,161.46,161.52,3700.0,149.6791,149.7995,149.5772,149.6328,3700.0
2015-11-23 11:50:00,161.5,161.64,161.23,161.23,7418.0,149.6143,149.744,149.3641,149.3641,7418.0
2015-11-23 12:00:00,161.23,161.35,160.62,160.62,8092.0,149.3641,149.4753,148.799,148.799,8092.0
2015-11-23 12:10:00,160.72,160.72,160.15,160.28,14920.0,148.8917,148.8917,148.3636,148.484,14920.0
2015-11-23 12:20:00,160.31,160.33,159.9,160.05,8754.0,148.5118,148.5304,148.132,148.271,8754.0
2015-11-23 12:30:00,160.02,160.02,159.66,160.0,12161.0,148.2432,148.2432,147.9097,148.2246,12161.0
2015-11-23 12:40:00,160.0,160.14,159.6,159.66,14808.0,148.2246,148.3543,147.8541,147.9097,14808.0
2015-11-23 12:50:00,159.79,160.27,159.79,160.13,6616.0,148.0301,148.4748,148.0301,148.3451,6616.0
2015-11-23 13:00:00,160.15,160.29,159.93,160.06,9487.0,148.3636,148.4933,148.1598,148.2802,9487.0
2015-11-23 13:10:00,160.09,160.23,159.96,160.14,5026.0,148.308,148.4377,148.1876,148.3543,5026.0
2015-11-23 13:20:00,160.14,160.23,160.08,160.09,4506.0,148.3543,148.4377,148.2988,148.308,4506.0
2015-11-23 13:30:00,160.09,160.15,159.88,160.09,4900.0,148.308,148.3636,148.1135,148.308,4900.0
2015-11-23 13:40:00,159.99,160.15,159.89,159.94,3908.0,148.2154,148.3636,148.1227,148.1691,3908.0
2015-11-23 13:50:00,160.06,160.26,160.0,160.13,10788.0,148.2802,148.4655,148.2246,148.3451,10788.0
2015-11-23 14:00:00,160.13,160.13,159.91,160.03,6926.0,148.3451,148.3451,148.1413,148.2524,6926.0
2015-11-23 14:10:00,160.0,160.06,159.78,159.85,6194.0,148.2246,148.2802,148.0208,148.0857,6194.0
2015-11-23 14:20:00,159.81,159.81,159.39,159.46,8100.0,148.0486,148.0486,147.6595,147.7244,8100.0
2015-11-23 14:30:00,159.51,159.62,159.35,159.48,8924.0,147.7707,147.8726,147.6225,147.7429,8924.0
2015-11-23 14:40:00,159.49,159.55,159.27,159.44,6675.0,147.7522,147.8078,147.5484,147.7059,6675.0
2015-11-23 14:50:00,159.43,159.55,159.25,159.54,10690.0,147.6966,147.8078,147.5298,147.7985,10690.0
2015-11-23 15:00:00,159.68,160.0,159.58,159.81,16924.0,147.9282,148.2246,147.8356,148.0486,16924.0
2015-11-23 15:10:00,159.99,160.0,159.51,159.98,11181.0,148.2154,148.2246,147.7707,148.2061,11181.0
2015-11-23 15:20:00,159.98,159.98,159.64,159.64,16620.0,148.2061,148.2061,147.8911,147.8911,16620.0
2015-11-23 15:30:00,159.64,159.87,159.52,159.73,18447.0,147.8911,148.1042,147.78,147.9745,18447.0
2015-11-23 15:40:00,159.77,159.99,159.77,159.96,16975.0,148.0116,148.2154,148.0116,148.1876,16975.0
2015-11-23 15:50:00,159.96,160.11,159.88,159.96,45112.0,148.1876,148.3266,148.1135,148.1876,45112.0
2015-11-24 09:30:00,158.85,161.14,158.85,161.08,20212.0,147.1593,149.2807,147.1593,149.2252,20212.0
2015-11-24 09:40:00,161.0,161.68,160.69,161.23,21282.0,149.1511,149.781,148.8639,149.3641,21282.0
2015-11-24 09:50:00,161.43,161.98,160.53,160.79,23223.0,149.5494,150.0589,148.7156,148.9565,23223.0
2015-11-24 10:00:00,160.8,161.0,160.13,160.3,13964.0,148.9658,149.1511,148.3451,148.5026,13964.0
2015-11-24 10:10:00,160.54,160.54,159.85,160.1,6506.0,148.7249,148.7249,148.0857,148.3173,6506.0
2015-11-24 10:20:00,159.99,160.11,159.64,159.66,3925.0,148.2154,148.3266,147.8911,147.9097,3925.0
2015-11-24 10:30:00,159.56,159.67,159.18,159.34,5610.0,147.817,147.9189,147.465,147.6132,5610.0
2015-11-24 10:40:00,159.4,159.53,158.67,158.67,13125.0,147.6688,147.7892,146.9925,146.9925,13125.0
2015-11-24 10:50:00,158.63,158.81,158.23,158.3,32530.0,146.9555,147.1222,146.5849,146.6498,32530.0
2015-11-24 11:00:00,158.45,158.83,158.25,158.62,21552.0,146.7887,147.1408,146.6034,146.9462,21552.0
2015-11-24 11:10:00,158.63,158.76,158.4,158.53,11228.0,146.9555,147.0759,146.7424,146.8628,11228.0
2015-11-24 11:20:00,158.52,159.12,158.52,158.72,15186.0,146.8536,147.4094,146.8536,147.0389,15186.0
2015-11-24 11:30:00,158.89,159.94,158.89,159.61,30498.0,147.1963,148.1691,147.1963,147.8634,30498.0
2015-11-24 11:40:00,159.63,159.69,158.74,158.88,9913.0,147.8819,147.9375,147.0574,147.1871,9913.0
2015-11-24 11:50:00,158.88,159.69,158.88,159.45,7200.0,147.1871,147.9375,147.1871,147.7151,7200.0
2015-11-24 12:00:00,159.75,159.75,159.4,159.55,3600.0,147.993,147.993,147.6688,147.8078,3600.0
2015-11-24 12:10:00,159.55,159.6,159.25,159.42,10032.0,147.8078,147.8541,147.5298,147.6873,10032.0
2015-11-24 12:20:00,159.42,159.8,159.39,159.76,6656.0,147.6873,148.0394,147.6595,148.0023,6656.0
2015-11-24 12:30:00,159.86,160.27,159.63,160.27,6065.0,148.095,148.4748,147.8819,148.4748,6065.0
2015-11-24 12:40:00,160.2,160.24,160.02,160.16,4653.0,148.4099,148.447,148.2432,148.3729,4653.0
2015-11-24 12:50:00,160.19,160.36,160.12,160.35,4130.0,148.4007,148.5582,148.3358,148.5489,4130.0
2015-11-24 13:00:00,160.27,160.59,160.26,160.55,13634.0,148.4748,148.7712,148.4655,148.7342,13634.0
2015-11-24 13:10:00,160.65,160.65,160.18,160.22,5076.0,148.8268,148.8268,148.3914,148.4285,5076.0
2015-11-24 13:20:00,160.25,160.75,160.14,160.51,5670.0,148.4562,148.9195,148.3543,148.6971,5670.0
2015-11-24 13:30:00,160.65,160.94,160.59,160.92,7581.0,148.8268,149.0955,148.7712,149.0769,7581.0
2015-11-24 13:40:00,160.93,161.18,160.88,160.89,5000.0,149.0862,149.3178,149.0399,149.0491,5000.0
2015-11-24 13:50:00,160.98,161.13,160.69,160.99,5004.0,149.1325,149.2715,148.8639,149.1418,5004.0
2015-11-24 14:00:00,161.06,161.32,160.99,161.11,8582.0,149.2066,149.4475,149.1418,149.253,8582.0
2015-11-24 14:10:00,161.11,161.11,160.83,160.99,5876.0,149.253,149.253,148.9936,149.1418,5876.0
2015-11-24 14:20:00,160.99,161.18,160.77,161.0,5864.0,149.1418,149.3178,148.938,149.1511,5864.0
2015-11-24 14:30:00,160.99,161.35,160.94,161.15,7851.0,149.1418,149.4753,149.0955,149.29,7851.0
2015-11-24 14:40:00,161.21,161.49,161.1,161.29,7911.0,149.3456,149.605,149.2437,149.4197,7911.0
2015-11-24 14:50:00,161.43,161.86,161.39,161.84,10388.0,149.5494,149.9478,149.5123,149.9292,10388.0
2015-11-24 15:00:00,161.76,161.81,161.59,161.68,11685.0,149.8551,149.9014,149.6976,149.781,11685.0
2015-11-24 15:10:00,161.67,162.05,161.62,161.77,9693.0,149.7717,150.1238,149.7254,149.8644,9693.0
2015-11-24 15:20:00,161.76,161.93,161.51,161.53,10758.0,149.8551,150.0126,149.6235,149.642,10758.0
2015-11-24 15:30:00,161.48,161.48,160.87,161.07,21283.0,149.5957,149.5957,149.0306,149.2159,21283.0
2015-11-24 15:40:00,161.08,161.12,160.84,160.96,27961.0,149.2252,149.2622,149.0028,149.114,27961.0
2015-11-24 15:50:00,161.0,161.0,160.72,160.98,33184.0,149.1511,149.1511,148.8917,149.1325,33184.0
2015-11-25 09:30:00,161.1,161.85,159.95,159.95,9808.0,149.2437,149.9385,148.1783,148.1783,9808.0
2015-11-25 09:40:00,159.95,160.23,159.64,159.64,9814.0,148.1783,148.4377,147.8911,147.8911,9814.0
2015-11-25 09:50:00,159.85,160.69,159.84,160.69,3900.0,148.0857,148.8639,148.0764,148.8639,3900.0
2015-11-25 10:00:00,160.69,161.82,160.32,161.4,17712.0,148.8639,149.9107,148.5211,149.5216,17712.0
2015-11-25 10:10:00,161.41,162.01,161.21,161.71,3619.0,149.5309,150.0867,149.3456,149.8088,3619.0
2015-11-25 10:20:00,161.79,162.11,161.42,161.9,13872.0,149.8829,150.1794,149.5401,149.9848,13872.0
2015-11-25 10:30:00,161.98,161.98,161.57,161.74,8455.0,150.0589,150.0589,149.6791,149.8366,8455.0
2015-11-25 10:40:00,161.79,161.82,161.26,161.3,4911.0,149.8829,149.9107,149.3919,149.429,4911.0
2015-11-25 10:50:00,161.32,161.41,160.99,161.3,5664.0,149.4475,149.5309,149.1418,149.429,5664.0
2015-11-25 11:00:00,161.3,161.31,161.02,161.23,6209.0,149.429,149.4382,149.1696,149.3641,6209.0
2015-11-25 11:10:00,161.1,161.38,161.09,161.38,3894.0,149.2437,149.5031,149.2344,149.5031,3894.0
2015-11-25 11:20:00,161.5,161.55,161.08,161.1,4300.0,149.6143,149.6606,149.2252,149.2437,4300.0
2015-11-25 11:30:00,161.2,161.62,161.17,161.3,8123.0,149.3363,149.7254,149.3085,149.429,8123.0
2015-11-25 11:40:00,161.16,161.43,161.0,161.42,3722.0,149.2993,149.5494,149.1511,149.5401,3722.0
2015-11-25 11:50:00,161.43,161.69,161.31,161.31,5450.0,149.5494,149.7903,149.4382,149.4382,5450.0
2015-11-25 12:00:00,161.31,161.31,161.13,161.29,4819.0,149.4382,149.4382,149.2715,149.4197,4819.0
2015-11-25 12:10:00,161.29,161.5,161.22,161.35,11849.0,149.4197,149.6143,149.3549,149.4753,11849.0
2015-11-25 12:20:00,161.35,161.41,161.2,161.33,3400.0,149.4753,149.5309,149.3363,149.4568,3400.0
2015-11-25 12:30:00,161.4,161.78,161.4,161.51,14050.0,149.5216,149.8736,149.5216,149.6235,14050.0
2015-11-25 12:40:00,161.51,161.74,161.47,161.59,7516.0,149.6235,149.8366,149.5865,149.6976,7516.0
2015-11-25 12:50:00,161.59,161.59,161.03,161.03,5100.0,149.6976,149.6976,149.1788,149.1788,5100.0
2015-11-25 13:00:00,161.03,161.23,160.82,161.1,6156.0,149.1788,149.3641,148.9843,149.2437,6156.0
2015-11-25 13:10:00,161.09,161.09,160.89,160.89,4025.0,149.2344,149.2344,149.0491,149.0491,4025.0
2015-11-25 13:20:00,160.89,160.89,160.69,160.69,2200.0,149.0491,149.0491,148.8639,148.8639,2200.0
2015-11-25 13:30:00,160.78,160.94,160.54,160.54,5460.0,148.9472,149.0955,148.7249,148.7249,5460.0
2015-11-25 13:40:00,160.47,160.47,159.64,159.75,9816.0,148.6601,148.6601,147.8911,147.993,9816.0
2015-11-25 13:50:00,159.81,160.54,159.81,160.54,6625.0,148.0486,148.7249,148.0486,148.7249,6625.0
2015-11-25 14:00:00,160.54,160.55,160.12,160.15,4640.0,148.7249,148.7342,148.3358,148.3636,4640.0
2015-11-25 14:10:00,160.38,160.38,159.89,159.89,6533.0,148.5767,148.5767,148.1227,148.1227,6533.0
2015-11-25 14:20:00,160.01,160.34,160.01,160.19,3700.0,148.2339,148.5396,148.2339,148.4007,3700.0
2015-11-25 14:30:00,160.19,160.29,160.11,160.11,4631.0,148.4007,148.4933,148.3266,148.3266,4631.0
2015-11-25 14:40:00,160.17,160.41,160.13,160.38,6550.0,148.3821,148.6045,148.3451,148.5767,6550.0
2015-11-25 14:50:00,160.38,160.5,160.21,160.5,4223.0,148.5767,148.6878,148.4192,148.6878,4223.0
2015-11-25 15:00:00,160.48,160.64,160.41,160.61,4800.0,148.6693,148.8175,148.6045,148.7898,4800.0
2015-11-25 15:10:00,160.61,160.74,160.56,160.74,6673.0,148.7898,148.9102,148.7434,148.9102,6673.0
2015-11-25 15:20:00,160.74,160.98,160.6,160.89,8300.0,148.9102,149.1325,148.7805,149.0491,8300.0
2015-11-25 15:30:00,160.9,160.9,160.36,160.36,6900.0,149.0584,149.0584,148.5582,148.5582,6900.0
2015-11-25 15:40:00,160.39,160.52,160.16,160.32,17951.0,148.5859,148.7064,148.3729,148.5211,17951.0
2015-11-25 15:50:00,160.36,160.41,160.1,160.26,38049.0,148.5582,148.6045,148.3173,148.4655,38049.0
2015-11-27 09:30:00,159.95,160.06,159.18,159.79,5100.0,148.5465,148.6486,147.8314,148.3979,5100.0
2015-11-27 09:40:00,160.09,160.31,159.33,159.33,6022.0,148.6765,148.8808,147.9707,147.9707,6022.0
2015-11-27 09:50:00,159.38,160.32,159.38,160.2,7255.0,148.0171,148.8901,148.0171,148.7786,7255.0
2015-11-27 10:00:00,160.19,160.2,159.55,160.06,8200.0,148.7694,148.7786,148.175,148.6486,8200.0
2015-11-27 10:10:00,160.09,160.3,159.8,160.25,12200.0,148.6765,148.8715,148.4072,148.8251,12200.0
2015-11-27 10:20:00,160.37,160.37,160.12,160.25,8283.0,148.9365,148.9365,148.7044,148.8251,8283.0
2015-11-27 10:30:00,160.28,160.28,159.44,159.48,6500.0,148.8529,148.8529,148.0728,148.11,6500.0
2015-11-27 10:40:00,159.53,159.67,159.39,159.52,12210.0,148.1564,148.2864,148.0264,148.1471,12210.0
2015-11-27 10:50:00,159.52,159.85,159.36,159.73,7698.0,148.1471,148.4536,147.9985,148.3422,7698.0
2015-11-27 11:00:00,159.82,160.36,159.82,160.25,18970.0,148.4257,148.9272,148.4257,148.8251,18970.0
2015-11-27 11:10:00,160.25,160.5,160.0,160.5,5400.0,148.8251,149.0573,148.5929,149.0573,5400.0
2015-11-27 11:20:00,160.5,160.59,160.26,160.58,5300.0,149.0573,149.1408,148.8344,149.1316,5300.0
2015-11-27 11:30:00,160.48,160.62,159.98,159.98,7300.0,149.0387,149.1687,148.5743,148.5743,7300.0
2015-11-27 11:40:00,159.95,160.43,159.87,160.43,5100.0,148.5465,148.9923,148.4722,148.9923,5100.0
2015-11-27 11:50:00,160.52,160.77,160.51,160.71,7494.0,149.0758,149.308,149.0665,149.2523,7494.0
2015-11-27 12:00:00,160.72,161.01,160.55,161.01,8496.0,149.2616,149.5309,149.1037,149.5309,8496.0
2015-11-27 12:10:00,161.01,161.37,161.01,161.37,7810.0,149.5309,149.8652,149.5309,149.8652,7810.0
2015-11-27 12:20:00,161.38,161.89,161.38,161.74,15724.0,149.8745,150.3482,149.8745,150.2089,15724.0
2015-11-27 12:30:00,161.76,161.76,161.42,161.48,16157.0,150.2274,150.2274,149.9117,149.9674,16157.0
2015-11-27 12:40:00,161.44,161.69,161.4,161.6,20060.0,149.9302,150.1624,149.8931,150.0788,20060.0
2015-11-27 12:50:00,161.66,161.67,160.85,160.97,27381.0,150.1346,150.1438,149.3823,149.4938,27381.0
2015-11-30 09:30:00,161.26,162.52,161.17,161.52,25345.0,149.7631,150.9332,149.6795,150.0045,25345.0
2015-11-30 09:40:00,161.53,161.82,160.46,160.62,11233.0,150.0138,150.2832,149.0201,149.1687,11233.0
2015-11-30 09:50:00,160.4,160.68,159.78,159.85,7576.0,148.9644,149.2244,148.3886,148.4536,7576.0
2015-11-30 10:00:00,159.85,160.01,159.32,159.75,13203.0,148.4536,148.6022,147.9614,148.3607,13203.0
2015-11-30 10:10:00,159.75,160.0,159.25,159.47,9396.0,148.3607,148.5929,147.8964,148.1007,9396.0
2015-11-30 10:20:00,159.47,159.95,159.21,159.49,7550.0,148.1007,148.5465,147.8592,148.1193,7550.0
2015-11-30 10:30:00,159.65,160.05,159.41,159.55,10407.0,148.2679,148.6393,148.045,148.175,10407.0
2015-11-30 10:40:00,159.75,159.98,159.37,159.98,10400.0,148.3607,148.5743,148.0078,148.5743,10400.0
2015-11-30 10:50:00,159.97,160.22,159.75,160.11,19645.0,148.565,148.7972,148.3607,148.6951,19645.0
2015-11-30 11:00:00,159.96,160.48,159.92,160.16,16232.0,148.5558,149.0387,148.5186,148.7415,16232.0
2015-11-30 11:10:00,160.2,160.27,159.85,159.98,6200.0,148.7786,148.8437,148.4536,148.5743,6200.0
2015-11-30 11:20:00,160.05,160.19,159.18,159.33,10800.0,148.6393,148.7694,147.8314,147.9707,10800.0
2015-11-30 11:30:00,159.27,159.28,158.35,158.35,28857.0,147.915,147.9242,147.0605,147.0605,28857.0
2015-11-30 11:40:00,158.25,158.33,157.76,158.16,9253.0,146.9677,147.042,146.5126,146.8841,9253.0
2015-11-30 11:50:00,158.08,158.08,157.28,158.08,16405.0,146.8098,146.8098,146.0668,146.8098,16405.0
2015-11-30 12:00:00,158.03,158.3,157.89,158.0,12319.0,146.7634,147.0141,146.6333,146.7355,12319.0
2015-11-30 12:10:00,158.0,158.0,157.41,157.41,11015.0,146.7355,146.7355,146.1876,146.1876,11015.0
2015-11-30 12:20:00,157.51,157.52,156.51,156.51,19924.0,146.2804,146.2897,145.3517,145.3517,19924.0
2015-11-30 12:30:00,156.51,156.95,156.14,156.95,13133.0,145.3517,145.7604,145.0081,145.7604,13133.0
2015-11-30 12:40:00,157.06,158.24,157.06,158.02,16400.0,145.8625,146.9584,145.8625,146.7541,16400.0
2015-11-30 12:50:00,158.09,158.38,157.9,158.13,17604.0,146.8191,147.0884,146.6426,146.8562,17604.0
2015-11-30 13:00:00,158.15,158.29,157.94,157.94,4420.0,146.8748,147.0048,146.6798,146.6798,4420.0
2015-11-30 13:10:00,157.92,157.94,157.54,157.83,8437.0,146.6612,146.6798,146.3083,146.5776,8437.0
2015-11-30 13:20:00,157.79,157.95,157.59,157.74,6760.0,146.5405,146.6891,146.3547,146.494,6760.0
2015-11-30 13:30:00,157.73,157.76,157.53,157.6,10890.0,146.4847,146.5126,146.299,146.364,10890.0
2015-11-30 13:40:00,157.62,157.63,157.2,157.59,10200.0,146.3826,146.3919,145.9925,146.3547,10200.0
2015-11-30 13:50:00,157.59,157.63,157.45,157.55,9334.0,146.3547,146.3919,146.2247,146.3176,9334.0
2015-11-30 14:00:00,157.54,157.64,157.28,157.33,13817.0,146.3083,146.4012,146.0668,146.1133,13817.0
2015-11-30 14:10:00,157.37,157.46,156.87,157.02,9106.0,146.1504,146.234,145.6861,145.8254,9106.0
2015-11-30 14:20:00,157.02,157.47,156.99,157.25,14118.0,145.8254,146.2433,145.7975,146.039,14118.0
2015-11-30 14:30:00,157.16,157.4,157.01,157.28,11967.0,145.9554,146.1783,145.8161,146.0668,11967.0
2015-11-30 14:40:00,157.28,157.54,157.19,157.33,10453.0,146.0668,146.3083,145.9832,146.1133,10453.0
2015-11-30 14:50:00,157.36,157.59,157.14,157.32,12372.0,146.1411,146.3547,145.9368,146.104,12372.0
2015-11-30 15:00:00,157.25,157.43,157.01,157.01,12763.0,146.039,146.2061,145.8161,145.8161,12763.0
2015-11-30 15:10:00,157.02,157.16,156.41,156.58,31025.0,145.8254,145.9554,145.2589,145.4167,31025.0
2015-11-30 15:20:00,156.46,157.06,156.46,156.93,18867.0,145.3053,145.8625,145.3053,145.7418,18867.0
2015-11-30 15:30:00,157.0,157.96,157.0,157.8,23189.0,145.8068,146.6983,145.8068,146.5498,23189.0
2015-11-30 15:40:00,157.76,157.79,156.86,157.37,47285.0,146.5126,146.5405,145.6768,146.1504,47285.0
2015-11-30 15:50:00,157.34,157.76,157.26,157.43,73968.0,146.1226,146.5126,146.0483,146.2061,73968.0
2015-12-01 09:30:00,158.24,158.4,157.2,157.97,11432.0,146.9584,147.107,145.9925,146.7076,11432.0
2015-12-01 09:40:00,157.97,158.36,157.34,157.66,13480.0,146.7076,147.0698,146.1226,146.4197,13480.0
2015-12-01 09:50:00,157.66,158.3,157.34,157.34,14517.0,146.4197,147.0141,146.1226,146.1226,14517.0
2015-12-01 10:00:00,157.42,157.87,157.19,157.36,10582.0,146.1968,146.6148,145.9832,146.1411,10582.0
2015-12-01 10:10:00,157.47,157.76,156.85,157.31,20325.0,146.2433,146.5126,145.6675,146.0947,20325.0
2015-12-01 10:20:00,157.34,158.04,157.12,157.93,11538.0,146.1226,146.7726,145.9182,146.6705,11538.0
2015-12-01 10:30:00,157.94,158.07,157.44,158.06,7985.0,146.6798,146.8005,146.2154,146.7912,7985.0
2015-12-01 10:40:00,158.05,158.05,157.67,157.67,17522.0,146.7819,146.7819,146.429,146.429,17522.0
2015-12-01 10:50:00,157.72,157.83,157.41,157.75,14000.0,146.4755,146.5776,146.1876,146.5033,14000.0
2015-12-01 11:00:00,157.76,157.98,157.7,157.78,6409.0,146.5126,146.7169,146.4569,146.5312,6409.0
2015-12-01 11:10:00,157.84,157.98,157.6,157.68,5717.0,146.5869,146.7169,146.364,146.4383,5717.0
2015-12-01 11:20:00,157.66,157.91,157.29,157.68,7475.0,146.4197,146.6519,146.0761,146.4383,7475.0
2015-12-01 11:30:00,157.68,157.78,157.26,157.37,8015.0,146.4383,146.5312,146.0483,146.1504,8015.0
2015-12-01 11:40:00,157.45,157.67,157.44,157.57,4836.0,146.2247,146.429,146.2154,146.3362,4836.0
2015-12-01 11:50:00,157.7,157.7,157.03,157.09,21384.0,146.4569,146.4569,145.8347,145.8904,21384.0
2015-12-01 12:00:00,157.06,157.28,157.01,157.14,18297.0,145.8625,146.0668,145.8161,145.9368,18297.0
2015-12-01 12:10:00,157.26,157.33,157.16,157.16,4400.0,146.0483,146.1133,145.9554,145.9554,4400.0
2015-12-01 12:20:00,157.23,157.82,157.23,157.74,5636.0,146.0204,146.5683,146.0204,146.494,5636.0
2015-12-01 12:30:00,157.78,157.93,157.74,157.92,7070.0,146.5312,146.6705,146.494,146.6612,7070.0
2015-12-01 12:40:00,157.92,158.15,157.88,158.15,7870.0,146.6612,146.8748,146.6241,146.8748,7870.0
2015-12-01 12:50:00,158.2,158.28,158.0,158.02,9520.0,146.9212,146.9955,146.7355,146.7541,9520.0
2015-12-01 13:00:00,158.0,158.02,157.62,157.94,6600.0,146.7355,146.7541,146.3826,146.6798,6600.0
2015-12-01 13:10:00,157.97,158.01,157.8,157.86,5275.0,146.7076,146.7448,146.5498,146.6055,5275.0
2015-12-01 13:20:00,157.84,157.97,157.7,157.77,6673.0,146.5869,146.7076,146.4569,146.5219,6673.0
2015-12-01 13:30:00,157.77,157.8,157.52,157.74,4870.0,146.5219,146.5498,146.2897,146.494,4870.0
2015-12-01 13:40:00,157.85,158.13,157.8,158.13,3700.0,146.5962,146.8562,146.5498,146.8562,3700.0
2015-12-01 13:50:00,158.19,158.33,158.1,158.18,4900.0,146.912,147.042,146.8284,146.9027,4900.0
2015-12-01 14:00:00,158.28,158.35,158.11,158.29,14025.0,146.9955,147.0605,146.8377,147.0048,14025.0
2015-12-01 14:10:00,158.26,159.3,158.26,159.29,25901.0,146.977,147.9428,146.977,147.9335,25901.0
2015-12-01 14:20:00,159.35,160.18,159.29,159.89,23382.0,147.9892,148.7601,147.9335,148.4908,23382.0
2015-12-01 14:30:00,159.8,159.92,159.25,159.3,5050.0,148.4072,148.5186,147.8964,147.9428,5050.0
2015-12-01 14:40:00,159.39,159.54,159.36,159.4,15177.0,148.0264,148.1657,147.9985,148.0357,15177.0
2015-12-01 14:50:00,159.45,160.15,159.3,160.06,44944.0,148.0821,148.7322,147.9428,148.6486,44944.0
2015-12-01 15:00:00,160.12,160.15,159.86,159.86,10214.0,148.7044,148.7322,148.4629,148.4629,10214.0
2015-12-01 15:10:00,159.92,160.01,159.86,159.97,18385.0,148.5186,148.6022,148.4629,148.565,18385.0
2015-12-01 15:20:00,159.97,160.03,159.9,159.96,16170.0,148.565,148.6208,148.5,148.5558,16170.0
2015-12-01 15:30:00,159.99,160.18,159.91,159.91,17178.0,148.5836,148.7601,148.5093,148.5093,17178.0
2015-12-01 15:40:00,159.9,160.01,159.57,159.57,16924.0,148.5,148.6022,148.1936,148.1936,16924.0
2015-12-01 15:50:00,159.57,159.66,159.18,159.26,81569.0,148.1936,148.2771,147.8314,147.9057,81569.0
2015-12-02 09:30:00,159.98,160.58,159.42,160.28,19073.0,148.5743,149.1316,148.0543,148.8529,19073.0
2015-12-02 09:40:00,160.52,160.61,160.3,160.49,15542.0,149.0758,149.1594,148.8715,149.048,15542.0
2015-12-02 09:50:00,160.48,160.73,160.37,160.55,27592.0,149.0387,149.2709,148.9365,149.1037,27592.0
2015-12-02 10:00:00,160.6,160.6,159.37,159.37,55505.0,149.1501,149.1501,148.0078,148.0078,55505.0
2015-12-02 10:10:00,159.37,159.43,158.65,159.21,15225.0,148.0078,148.0635,147.3392,147.8592,15225.0
2015-12-02 10:20:00,159.01,159.41,158.64,159.31,9141.0,147.6735,148.045,147.3299,147.9521,9141.0
2015-12-02 10:30:00,159.31,159.36,159.05,159.05,17052.0,147.9521,147.9985,147.7106,147.7106,17052.0
2015-12-02 10:40:00,159.05,160.07,158.98,159.85,15827.0,147.7106,148.6579,147.6456,148.4536,15827.0
2015-12-02 10:50:00,159.94,160.0,158.9,159.0,33931.0,148.5372,148.5929,147.5713,147.6642,33931.0
2015-12-02 11:00:00,158.98,159.48,158.76,159.18,18860.0,147.6456,148.11,147.4413,147.8314,18860.0
2015-12-02 11:10:00,159.15,159.61,158.9,159.59,8417.0,147.8035,148.2307,147.5713,148.2121,8417.0
2015-12-02 11:20:00,159.69,160.16,159.67,159.87,12800.0,148.305,148.7415,148.2864,148.4722,12800.0
2015-12-02 11:30:00,159.72,160.15,159.72,159.86,5830.0,148.3329,148.7322,148.3329,148.4629,5830.0
2015-12-02 11:40:00,159.75,159.86,159.55,159.83,5145.0,148.3607,148.4629,148.175,148.435,5145.0
2015-12-02 11:50:00,159.75,160.06,159.63,160.03,7906.0,148.3607,148.6486,148.2493,148.6208,7906.0
2015-12-02 12:00:00,159.95,160.03,159.72,159.94,7560.0,148.5465,148.6208,148.3329,148.5372,7560.0
2015-12-02 12:10:00,159.85,160.04,159.72,159.73,8622.0,148.4536,148.6301,148.3329,148.3422,8622.0
2015-12-02 12:20:00,159.73,160.15,159.49,159.95,13150.0,148.3422,148.7322,148.1193,148.5465,13150.0
2015-12-02 12:30:00,159.96,160.13,159.75,160.01,9455.0,148.5558,148.7136,148.3607,148.6022,9455.0
2015-12-02 12:40:00,160.05,160.12,159.51,159.51,14638.0,148.6393,148.7044,148.1378,148.1378,14638.0
2015-12-02 12:50:00,159.62,159.63,158.75,158.75,15513.0,148.24,148.2493,147.432,147.432,15513.0
2015-12-02 13:00:00,158.85,159.3,158.64,159.16,15547.0,147.5249,147.9428,147.3299,147.8128,15547.0
2015-12-02 13:10:00,159.21,159.91,159.21,159.81,8968.0,147.8592,148.5093,147.8592,148.4165,8968.0
2015-12-02 13:20:00,159.86,159.86,159.43,159.49,8372.0,148.4629,148.4629,148.0635,148.1193,8372.0
2015-12-02 13:30:00,159.48,159.8,159.24,159.8,8701.0,148.11,148.4072,147.8871,148.4072,8701.0
2015-12-02 13:40:00,159.8,159.91,159.46,159.46,5288.0,148.4072,148.5093,148.0914,148.0914,5288.0
2015-12-02 13:50:00,159.32,159.66,158.75,158.8,7519.0,147.9614,148.2771,147.432,147.4785,7519.0
2015-12-02 14:00:00,158.73,158.77,158.21,158.62,14622.0,147.4135,147.4506,146.9305,147.3113,14622.0
2015-12-02 14:10:00,158.62,158.76,158.22,158.28,10900.0,147.3113,147.4413,146.9398,146.9955,10900.0
2015-12-02 14:20:00,158.09,158.14,157.69,158.04,20354.0,146.8191,146.8655,146.4476,146.7726,20354.0
2015-12-02 14:30:00,157.92,158.62,157.84,158.08,15012.0,146.6612,147.3113,146.5869,146.8098,15012.0
2015-12-02 14:40:00,158.11,158.14,157.51,157.6,10000.0,146.8377,146.8655,146.2804,146.364,10000.0
2015-12-02 14:50:00,157.76,157.85,157.31,157.45,8665.0,146.5126,146.5962,146.0947,146.2247,8665.0
2015-12-02 15:00:00,157.57,158.03,157.36,157.83,14989.0,146.3362,146.7634,146.1411,146.5776,14989.0
2015-12-02 15:10:00,157.72,158.32,157.72,158.24,12077.0,146.4755,147.0327,146.4755,146.9584,12077.0
2015-12-02 15:20:00,158.34,158.48,158.0,158.02,25479.0,147.0513,147.1813,146.7355,146.7541,25479.0
2015-12-02 15:30:00,158.02,158.23,157.59,157.76,20125.0,146.7541,146.9491,146.3547,146.5126,20125.0
2015-12-02 15:40:00,157.76,158.0,157.59,157.73,18488.0,146.5126,146.7355,146.3547,146.4847,18488.0
2015-12-02 15:50:00,157.71,158.03,157.71,157.96,40392.0,146.4662,146.7634,146.4662,146.6983,40392.0
2015-12-03 09:30:00,158.06,159.88,157.61,159.07,16837.0,146.7912,148.4815,146.3733,147.7292,16837.0
2015-12-03 09:40:00,158.9,159.22,157.57,157.87,10516.0,147.5713,147.8685,146.3362,146.6148,10516.0
2015-12-03 09:50:00,157.72,158.6,157.13,157.36,8925.0,146.4755,147.2927,145.9275,146.1411,8925.0
2015-12-03 10:00:00,157.35,157.35,155.56,155.96,19264.0,146.1318,146.1318,144.4695,144.8409,19264.0
2015-12-03 10:10:00,155.86,156.36,155.62,156.12,6805.0,144.7481,145.2124,144.5252,144.9895,6805.0
2015-12-03 10:20:00,156.12,156.19,155.5,155.75,10023.0,144.9895,145.0545,144.4137,144.6459,10023.0
2015-12-03 10:30:00,155.75,156.17,155.04,155.18,11412.0,144.6459,145.036,143.9865,144.1165,11412.0
2015-12-03 10:40:00,155.18,156.51,155.14,156.39,9925.0,144.1165,145.3517,144.0794,145.2403,9925.0
2015-12-03 10:50:00,156.64,156.98,156.03,156.06,13653.0,145.4725,145.7882,144.9059,144.9338,13653.0
2015-12-03 11:00:00,156.06,156.44,155.92,156.44,13895.0,144.9338,145.2867,144.8038,145.2867,13895.0
2015-12-03 11:10:00,156.59,156.85,156.17,156.17,3976.0,145.426,145.6675,145.036,145.036,3976.0
2015-12-03 11:20:00,156.24,156.24,155.71,155.91,6125.0,145.101,145.101,144.6088,144.7945,6125.0
2015-12-03 11:30:00,155.87,156.19,155.68,156.19,6225.0,144.7574,145.0545,144.5809,145.0545,6225.0
2015-12-03 11:40:00,156.2,156.44,155.79,155.93,11199.0,145.0638,145.2867,144.6831,144.8131,11199.0
2015-12-03 11:50:00,155.91,155.96,155.28,155.31,8487.0,144.7945,144.8409,144.2094,144.2373,8487.0
2015-12-03 12:00:00,155.43,155.46,155.0,155.1,18640.0,144.3487,144.3766,143.9494,144.0422,18640.0
2015-12-03 12:10:00,155.05,155.11,154.42,154.54,25541.0,143.9958,144.0515,143.4107,143.5222,25541.0
2015-12-03 12:20:00,154.55,154.85,154.34,154.74,32291.0,143.5315,143.8101,143.3364,143.7079,32291.0
2015-12-03 12:30:00,154.77,154.79,154.12,154.52,21540.0,143.7358,143.7544,143.1321,143.5036,21540.0
2015-12-03 12:40:00,154.52,155.44,154.34,155.44,12105.0,143.5036,144.358,143.3364,144.358,12105.0
2015-12-03 12:50:00,155.34,156.05,155.33,155.69,6700.0,144.2651,144.9245,144.2559,144.5902,6700.0
2015-12-03 13:00:00,155.68,155.81,155.3,155.59,7515.0,144.5809,144.7016,144.228,144.4973,7515.0
2015-12-03 13:10:00,155.55,155.72,155.35,155.59,9476.0,144.4602,144.618,144.2744,144.4973,9476.0
2015-12-03 13:20:00,155.57,156.37,155.34,156.22,7200.0,144.4787,145.2217,144.2651,145.0824,7200.0
2015-12-03 13:30:00,156.22,156.23,155.35,155.46,7500.0,145.0824,145.0917,144.2744,144.3766,7500.0
2015-12-03 13:40:00,155.47,155.63,154.95,155.0,10195.0,144.3859,144.5345,143.9029,143.9494,10195.0
2015-12-03 13:50:00,154.91,154.96,154.48,154.65,12307.0,143.8658,143.9122,143.4665,143.6243,12307.0
2015-12-03 14:00:00,154.55,154.56,153.8,153.99,29046.0,143.5315,143.5407,142.8349,143.0114,29046.0
2015-12-03 14:10:00,154.0,154.41,154.0,154.19,16576.0,143.0207,143.4014,143.0207,143.1971,16576.0
2015-12-03 14:20:00,154.15,154.24,153.51,153.51,10362.0,143.16,143.2436,142.5656,142.5656,10362.0
2015-12-03 14:30:00,153.51,153.55,152.92,153.03,24806.0,142.5656,142.6028,142.0177,142.1198,24806.0
2015-12-03 14:40:00,153.03,153.03,152.3,152.45,23831.0,142.1198,142.1198,141.4419,141.5812,23831.0
2015-12-03 14:50:00,152.46,154.0,152.38,153.96,21101.0,141.5905,143.0207,141.5162,142.9835,21101.0
2015-12-03 15:00:00,154.04,154.37,153.85,153.85,21616.0,143.0578,143.3643,142.8814,142.8814,21616.0
2015-12-03 15:10:00,153.83,153.83,153.25,153.3,9450.0,142.8628,142.8628,142.3241,142.3706,9450.0
2015-12-03 15:20:00,153.35,153.66,153.2,153.42,13650.0,142.417,142.7049,142.2777,142.482,13650.0
2015-12-03 15:30:00,153.42,154.13,153.07,154.12,22398.0,142.482,143.1414,142.157,143.1321,22398.0
2015-12-03 15:40:00,154.07,154.07,153.12,153.16,31090.0,143.0857,143.0857,142.2034,142.2406,31090.0
2015-12-03 15:50:00,153.16,153.73,153.05,153.67,52520.0,142.2406,142.7699,142.1384,142.7142,52520.0
2015-12-04 09:30:00,154.72,154.76,151.76,152.76,17484.0,143.6893,143.7265,140.9404,141.8691,17484.0
2015-12-04 09:40:00,152.9,154.48,152.44,154.01,19939.0,141.9991,143.4665,141.5719,143.03,19939.0
2015-12-04 09:50:00,154.21,154.42,153.77,154.3,17203.0,143.2157,143.4107,142.8071,143.2993,17203.0
2015-12-04 10:00:00,154.3,154.32,153.36,153.5,13475.0,143.2993,143.3179,142.4263,142.5563,13475.0
2015-12-04 10:10:00,153.6,154.31,153.51,154.31,8071.0,142.6492,143.3086,142.5656,143.3086,8071.0
2015-12-04 10:20:00,154.45,154.63,154.17,154.6,5800.0,143.4386,143.6058,143.1786,143.5779,5800.0
2015-12-04 10:30:00,154.61,155.46,154.46,155.46,8348.0,143.5872,144.3766,143.4479,144.3766,8348.0
2015-12-04 10:40:00,155.49,155.68,155.2,155.49,8069.0,144.4044,144.5809,144.1351,144.4044,8069.0
2015-12-04 10:50:00,155.52,156.01,155.41,155.91,8330.0,144.4323,144.8874,144.3301,144.7945,8330.0
2015-12-04 11:00:00,155.91,155.91,155.49,155.59,4767.0,144.7945,144.7945,144.4044,144.4973,4767.0
2015-12-04 11:10:00,155.53,155.91,155.53,155.78,3800.0,144.4416,144.7945,144.4416,144.6738,3800.0
2015-12-04 11:20:00,155.82,155.98,155.29,155.29,21629.0,144.7109,144.8595,144.2187,144.2187,21629.0
2015-12-04 11:30:00,155.27,155.27,154.9,155.12,6635.0,144.2001,144.2001,143.8565,144.0608,6635.0
2015-12-04 11:40:00,154.99,154.99,154.65,154.75,5196.0,143.9401,143.9401,143.6243,143.7172,5196.0
2015-12-04 11:50:00,154.75,154.9,154.7,154.7,7277.0,143.7172,143.8565,143.6708,143.6708,7277.0
2015-12-04 12:00:00,154.79,154.79,154.05,154.15,10177.0,143.7544,143.7544,143.0671,143.16,10177.0
2015-12-04 12:10:00,154.2,154.47,154.12,154.28,4000.0,143.2064,143.4572,143.1321,143.2807,4000.0
2015-12-04 12:20:00,154.3,154.32,153.7,153.7,4900.0,143.2993,143.3179,142.7421,142.7421,4900.0
2015-12-04 12:30:00,153.71,154.38,153.71,154.2,3600.0,142.7513,143.3736,142.7513,143.2064,3600.0
2015-12-04 12:40:00,154.3,154.74,154.29,154.66,10706.0,143.2993,143.7079,143.29,143.6336,10706.0
2015-12-04 12:50:00,154.79,154.91,154.59,154.75,6625.0,143.7544,143.8658,143.5686,143.7172,6625.0
2015-12-04 13:00:00,154.75,155.13,154.74,154.97,9629.0,143.7172,144.0701,143.7079,143.9215,9629.0
2015-12-04 13:10:00,154.93,155.15,154.63,154.63,12557.0,143.8844,144.0887,143.6058,143.6058,12557.0
2015-12-04 13:20:00,154.82,154.82,154.45,154.6,6242.0,143.7822,143.7822,143.4386,143.5779,6242.0
2015-12-04 13:30:00,154.63,154.78,154.52,154.52,3400.0,143.6058,143.7451,143.5036,143.5036,3400.0
2015-12-04 13:40:00,154.55,154.64,154.23,154.23,9275.0,143.5315,143.615,143.2343,143.2343,9275.0
2015-12-04 13:50:00,154.28,154.64,154.21,154.58,5262.0,143.2807,143.615,143.2157,143.5593,5262.0
2015-12-04 14:00:00,154.58,154.8,154.54,154.8,8046.0,143.5593,143.7636,143.5222,143.7636,8046.0
2015-12-04 14:10:00,154.72,154.72,154.44,154.44,3500.0,143.6893,143.6893,143.4293,143.4293,3500.0
2015-12-04 14:20:00,154.35,154.73,154.26,154.65,7004.0,143.3457,143.6986,143.2621,143.6243,7004.0
2015-12-04 14:30:00,154.65,154.69,154.25,154.58,5348.0,143.6243,143.6615,143.2529,143.5593,5348.0
2015-12-04 14:40:00,154.58,155.02,154.5,155.02,8952.0,143.5593,143.968,143.485,143.968,8952.0
2015-12-04 14:50:00,155.19,155.46,155.19,155.4,8633.0,144.1258,144.3766,144.1258,144.3209,8633.0
2015-12-04 15:00:00,155.33,155.39,155.04,155.39,7203.0,144.2559,144.3116,143.9865,144.3116,7203.0
2015-12-04 15:10:00,155.4,155.44,155.12,155.17,9921.0,144.3209,144.358,144.0608,144.1073,9921.0
2015-12-04 15:20:00,155.17,155.34,155.02,155.28,8352.0,144.1073,144.2651,143.968,144.2094,8352.0
2015-12-04 15:30:00,155.24,155.24,154.96,155.0,10708.0,144.1723,144.1723,143.9122,143.9494,10708.0
2015-12-04 15:40:00,155.0,155.2,154.93,155.07,18334.0,143.9494,144.1351,143.8844,144.0144,18334.0
2015-12-04 15:50:00,155.18,155.25,155.03,155.21,23475.0,144.1165,144.1816,143.9772,144.1444,23475.0
2015-12-07 09:30:00,154.12,154.73,153.26,154.04,11126.0,143.1321,143.6986,142.3334,143.0578,11126.0
2015-12-07 09:40:00,153.81,154.28,153.38,153.38,8080.0,142.8442,143.2807,142.4449,142.4449,8080.0
2015-12-07 09:50:00,153.35,153.37,152.7,153.0,8693.0,142.417,142.4356,141.8134,142.092,8693.0
2015-12-07 10:00:00,152.97,153.2,151.99,152.25,17737.0,142.0641,142.2777,141.154,141.3954,17737.0
2015-12-07 10:10:00,152.25,152.37,152.04,152.27,16099.0,141.3954,141.5069,141.2004,141.414,16099.0
2015-12-07 10:20:00,152.25,152.25,150.75,150.96,28033.0,141.3954,141.3954,140.0024,140.1974,28033.0
2015-12-07 10:30:00,151.14,151.3,149.7,150.07,25794.0,140.3646,140.5132,139.0272,139.3709,25794.0
2015-12-07 10:40:00,150.0,150.0,148.83,148.96,24759.0,139.3059,139.3059,138.2193,138.34,24759.0
2015-12-07 10:50:00,148.85,149.24,148.74,149.17,18642.0,138.2378,138.6,138.1357,138.535,18642.0
2015-12-07 11:00:00,149.15,149.73,149.06,149.39,8310.0,138.5165,139.0551,138.4329,138.7393,8310.0
2015-12-07 11:10:00,149.38,149.38,148.86,148.91,16185.0,138.7301,138.7301,138.2471,138.2936,16185.0
2015-12-07 11:20:00,148.97,149.05,148.35,148.42,29882.0,138.3493,138.4236,137.7735,137.8385,29882.0
2015-12-07 11:30:00,148.51,148.54,148.15,148.29,16900.0,137.9221,137.9499,137.5877,137.7178,16900.0
2015-12-07 11:40:00,148.33,148.5,147.98,148.16,26196.0,137.7549,137.9128,137.4299,137.597,26196.0
2015-12-07 11:50:00,148.24,149.74,148.24,149.74,14453.0,137.6713,139.0644,137.6713,139.0644,14453.0
2015-12-07 12:00:00,149.7,149.88,148.58,148.58,29500.0,139.0272,139.1944,137.9871,137.9871,29500.0
2015-12-07 12:10:00,148.59,148.79,148.25,148.25,9871.0,137.9964,138.1821,137.6806,137.6806,9871.0
2015-12-07 12:20:00,148.25,148.36,148.05,148.11,8330.0,137.6806,137.7828,137.4949,137.5506,8330.0
2015-12-07 12:30:00,148.06,148.1,147.48,147.59,23245.0,137.5042,137.5413,136.9655,137.0677,23245.0
2015-12-07 12:40:00,147.59,147.71,146.99,147.34,29912.0,137.0677,137.1791,136.5104,136.8355,29912.0
2015-12-07 12:50:00,147.44,147.61,147.31,147.37,7854.0,136.9284,137.0862,136.8076,136.8634,7854.0
2015-12-07 13:00:00,147.24,147.63,147.02,147.63,17974.0,136.7426,137.1048,136.5383,137.1048,17974.0
2015-12-07 13:10:00,147.66,147.71,147.25,147.67,9800.0,137.1327,137.1791,136.7519,137.142,9800.0
2015-12-07 13:20:00,147.61,147.62,147.13,147.26,13395.0,137.0862,137.0955,136.6405,136.7612,13395.0
2015-12-07 13:30:00,147.14,147.28,146.96,146.96,13825.0,136.6498,136.7798,136.4826,136.4826,13825.0
2015-12-07 13:40:00,147.0,147.0,146.69,146.97,21245.0,136.5197,136.5197,136.2318,136.4919,21245.0
2015-12-07 13:50:00,146.98,147.55,146.93,147.55,14736.0,136.5012,137.0305,136.4547,137.0305,14736.0
2015-12-07 14:00:00,147.57,148.14,147.52,147.93,14704.0,137.0491,137.5785,137.0027,137.3834,14704.0
2015-12-07 14:10:00,147.99,148.1,147.59,147.67,15171.0,137.4392,137.5413,137.0677,137.142,15171.0
2015-12-07 14:20:00,147.68,148.11,147.58,148.07,13626.0,137.1513,137.5506,137.0584,137.5134,13626.0
2015-12-07 14:30:00,148.11,148.37,147.92,148.13,13659.0,137.5506,137.7921,137.3741,137.5692,13659.0
2015-12-07 14:40:00,148.15,148.15,147.58,147.61,13035.0,137.5877,137.5877,137.0584,137.0862,13035.0
2015-12-07 14:50:00,147.73,147.89,147.54,147.55,18825.0,137.1977,137.3463,137.0212,137.0305,18825.0
2015-12-07 15:00:00,147.59,147.64,147.14,147.33,26469.0,137.0677,137.1141,136.6498,136.8262,26469.0
2015-12-07 15:10:00,147.33,147.33,146.76,147.19,28276.0,136.8262,136.8262,136.2968,136.6962,28276.0
2015-12-07 15:20:00,147.2,147.63,147.18,147.4,28169.0,136.7055,137.1048,136.6869,136.8912,28169.0
2015-12-07 15:30:00,147.39,147.43,146.92,147.16,54209.0,136.8819,136.9191,136.4454,136.6683,54209.0
2015-12-07 15:40:00,147.11,147.72,147.08,147.67,53203.0,136.6219,137.1884,136.594,137.142,53203.0
2015-12-07 15:50:00,147.65,147.65,147.03,147.26,79785.0,137.1234,137.1234,136.5476,136.7612,79785.0
2015-12-08 09:30:00,145.56,146.22,144.76,145.91,16125.0,135.1824,135.7953,134.4394,135.5074,16125.0
2015-12-08 09:40:00,146.03,146.78,145.94,146.46,14039.0,135.6189,136.3154,135.5353,136.0182,14039.0
2015-12-08 09:50:00,146.46,146.94,146.18,146.69,11364.0,136.0182,136.464,135.7582,136.2318,11364.0
2015-12-08 10:00:00,146.67,147.33,146.54,147.21,8100.0,136.2133,136.8262,136.0925,136.7148,8100.0
2015-12-08 10:10:00,147.21,147.61,147.0,147.19,12725.0,136.7148,137.0862,136.5197,136.6962,12725.0
2015-12-08 10:20:00,147.09,147.89,146.99,147.77,11277.0,136.6033,137.3463,136.5104,137.2348,11277.0
2015-12-08 10:30:00,147.77,150.39,147.58,150.06,42248.0,137.2348,139.668,137.0584,139.3616,42248.0
2015-12-08 10:40:00,150.04,150.14,149.01,149.1,14172.0,139.343,139.4359,138.3864,138.47,14172.0
2015-12-08 10:50:00,149.14,149.7,149.05,149.7,9992.0,138.5072,139.0272,138.4236,139.0272,9992.0
2015-12-08 11:00:00,149.72,150.67,149.72,150.67,18057.0,139.0458,139.9281,139.0458,139.9281,18057.0
2015-12-08 11:10:00,150.54,150.56,149.86,150.07,12312.0,139.8074,139.8259,139.1758,139.3709,12312.0
2015-12-08 11:20:00,150.14,150.33,149.16,149.16,10738.0,139.4359,139.6123,138.5257,138.5257,10738.0
2015-12-08 11:30:00,148.92,149.1,148.83,149.07,9575.0,138.3028,138.47,138.2193,138.4422,9575.0
2015-12-08 11:40:00,148.98,149.82,148.98,149.77,8535.0,138.3586,139.1387,138.3586,139.0922,8535.0
2015-12-08 11:50:00,149.76,149.77,149.17,149.58,12924.0,139.083,139.0922,138.535,138.9158,12924.0
2015-12-08 12:00:00,149.48,150.06,149.43,149.52,16950.0,138.8229,139.3616,138.7765,138.8601,16950.0
2015-12-08 12:10:00,149.47,149.51,148.8,149.1,24866.0,138.8136,138.8508,138.1914,138.47,24866.0
2015-12-08 12:20:00,149.14,149.89,149.13,149.74,9200.0,138.5072,139.2037,138.4979,139.0644,9200.0
2015-12-08 12:30:00,149.73,149.73,149.18,149.23,9878.0,139.0551,139.0551,138.5443,138.5907,9878.0
2015-12-08 12:40:00,149.33,149.35,148.64,148.64,12500.0,138.6836,138.7022,138.0428,138.0428,12500.0
2015-12-08 12:50:00,148.83,149.23,148.63,149.21,7800.0,138.2193,138.5907,138.0335,138.5722,7800.0
2015-12-08 13:00:00,149.23,149.46,148.57,148.58,8830.0,138.5907,138.8043,137.9778,137.9871,8830.0
2015-12-08 13:10:00,148.57,148.82,148.14,148.27,9490.0,137.9778,138.21,137.5785,137.6992,9490.0
2015-12-08 13:20:00,148.27,148.27,147.62,148.0,10520.0,137.6992,137.6992,137.0955,137.4484,10520.0
2015-12-08 13:30:00,148.12,148.8,148.06,148.45,8992.0,137.5599,138.1914,137.5042,137.8664,8992.0
2015-12-08 13:40:00,148.5,148.68,148.39,148.52,6800.0,137.9128,138.08,137.8106,137.9314,6800.0
2015-12-08 13:50:00,148.52,148.62,148.26,148.53,11200.0,137.9314,138.0242,137.6899,137.9407,11200.0
2015-12-08 14:00:00,148.73,149.17,148.64,149.14,10800.0,138.1264,138.535,138.0428,138.5072,10800.0
2015-12-08 14:10:00,149.23,149.31,148.81,148.97,7510.0,138.5907,138.665,138.2007,138.3493,7510.0
2015-12-08 14:20:00,148.97,149.21,148.83,149.12,10950.0,138.3493,138.5722,138.2193,138.4886,10950.0
2015-12-08 14:30:00,149.17,149.6,148.88,148.95,6800.0,138.535,138.9344,138.2657,138.3307,6800.0
2015-12-08 14:40:00,148.88,149.1,148.56,149.1,10397.0,138.2657,138.47,137.9685,138.47,10397.0
2015-12-08 14:50:00,149.14,149.15,148.87,149.04,13723.0,138.5072,138.5165,138.2564,138.4143,13723.0
2015-12-08 15:00:00,148.94,148.94,148.48,148.69,17967.0,138.3214,138.3214,137.8942,138.0892,17967.0
2015-12-08 15:10:00,148.74,148.79,148.53,148.65,12045.0,138.1357,138.1821,137.9407,138.0521,12045.0
2015-12-08 15:20:00,148.65,148.92,148.55,148.55,24430.0,138.0521,138.3028,137.9592,137.9592,24430.0
2015-12-08 15:30:00,148.55,149.0,148.41,148.83,17243.0,137.9592,138.3771,137.8292,138.2193,17243.0
2015-12-08 15:40:00,148.83,148.85,148.56,148.82,19793.0,138.2193,138.2378,137.9685,138.21,19793.0
2015-12-08 15:50:00,148.86,148.95,148.37,148.52,57067.0,138.2471,138.3307,137.7921,137.9314,57067.0
2015-12-09 09:30:00,148.41,149.78,148.41,149.28,12792.0,137.8292,139.1015,137.8292,138.6372,12792.0
2015-12-09 09:40:00,149.59,149.75,148.49,149.24,12901.0,138.9251,139.0737,137.9035,138.6,12901.0
2015-12-09 09:50:00,149.23,149.42,148.84,149.42,6900.0,138.5907,138.7672,138.2286,138.7672,6900.0
2015-12-09 10:00:00,149.6,149.78,148.91,148.91,9187.0,138.9344,139.1015,138.2936,138.2936,9187.0
2015-12-09 10:10:00,149.0,149.41,148.51,148.6,9854.0,138.3771,138.7579,137.9221,138.0057,9854.0
2015-12-09 10:20:00,148.77,148.84,147.4,147.4,19839.0,138.1635,138.2286,136.8912,136.8912,19839.0
2015-12-09 10:30:00,147.51,148.77,147.51,148.46,11279.0,136.9934,138.1635,136.9934,137.8756,11279.0
2015-12-09 10:40:00,148.35,148.7,148.14,148.36,6901.0,137.7735,138.0985,137.5785,137.7828,6901.0
2015-12-09 10:50:00,148.35,148.48,148.04,148.36,6771.0,137.7735,137.8942,137.4856,137.7828,6771.0
2015-12-09 11:00:00,148.26,148.63,148.03,148.39,7314.0,137.6899,138.0335,137.4763,137.8106,7314.0
2015-12-09 11:10:00,148.39,148.4,147.41,147.41,9716.0,137.8106,137.8199,136.9005,136.9005,9716.0
2015-12-09 11:20:00,147.41,147.55,146.52,146.76,25821.0,136.9005,137.0305,136.074,136.2968,25821.0
2015-12-09 11:30:00,146.86,147.17,146.0,146.0,13680.0,136.3897,136.6776,135.591,135.591,13680.0
2015-12-09 11:40:00,146.13,146.3,144.73,144.73,17684.0,135.7118,135.8696,134.4116,134.4116,17684.0
2015-12-09 11:50:00,144.76,145.54,144.53,144.66,24741.0,134.4394,135.1638,134.2258,134.3466,24741.0
2015-12-09 12:00:00,144.76,146.12,144.66,146.12,15451.0,134.4394,135.7025,134.3466,135.7025,15451.0
2015-12-09 12:10:00,146.09,146.15,144.95,144.95,20808.0,135.6746,135.7303,134.6159,134.6159,20808.0
2015-12-09 12:20:00,144.9,144.9,144.11,144.24,9333.0,134.5695,134.5695,133.8358,133.9565,9333.0
2015-12-09 12:30:00,144.21,144.21,143.69,143.69,12193.0,133.9286,133.9286,133.4457,133.4457,12193.0
2015-12-09 12:40:00,143.7,144.05,143.36,143.86,13900.0,133.455,133.7801,133.1392,133.6036,13900.0
2015-12-09 12:50:00,143.86,144.25,143.36,143.37,5888.0,133.6036,133.9658,133.1392,133.1485,5888.0
2015-12-09 13:00:00,143.36,143.84,143.04,143.5,10623.0,133.1392,133.585,132.8421,133.2693,10623.0
2015-12-09 13:10:00,143.51,143.97,143.5,143.62,8198.0,133.2786,133.7058,133.2693,133.3807,8198.0
2015-12-09 13:20:00,143.77,143.87,143.48,143.75,7000.0,133.52,133.6129,133.2507,133.5014,7000.0
2015-12-09 13:30:00,143.75,143.76,143.18,143.63,11263.0,133.5014,133.5107,132.9721,133.39,11263.0
2015-12-09 13:40:00,143.78,143.79,143.36,143.53,7447.0,133.5293,133.5386,133.1392,133.2971,7447.0
2015-12-09 13:50:00,143.65,144.2,143.64,143.95,6436.0,133.4086,133.9194,133.3993,133.6872,6436.0
2015-12-09 14:00:00,143.75,143.75,143.31,143.42,5160.0,133.5014,133.5014,133.0928,133.195,5160.0
2015-12-09 14:10:00,143.5,143.97,143.49,143.85,26380.0,133.2693,133.7058,133.26,133.5943,26380.0
2015-12-09 14:20:00,143.82,144.26,143.73,144.24,13197.0,133.5664,133.9751,133.4829,133.9565,13197.0
2015-12-09 14:30:00,144.24,144.88,144.24,144.83,32760.0,133.9565,134.5509,133.9565,134.5044,32760.0
2015-12-09 14:40:00,144.8,144.8,143.86,144.0,13040.0,134.4766,134.4766,133.6036,133.7336,13040.0
2015-12-09 14:50:00,143.97,144.06,143.68,143.81,12037.0,133.7058,133.7893,133.4364,133.5572,12037.0
2015-12-09 15:00:00,143.94,144.17,143.85,143.99,10887.0,133.6779,133.8915,133.5943,133.7243,10887.0
2015-12-09 15:10:00,144.06,144.19,143.76,143.76,13054.0,133.7893,133.9101,133.5107,133.5107,13054.0
2015-12-09 15:20:00,143.76,144.59,143.76,144.39,17512.0,133.5107,134.2816,133.5107,134.0958,17512.0
2015-12-09 15:30:00,144.5,145.09,144.45,144.58,22964.0,134.198,134.7459,134.1515,134.2723,22964.0
2015-12-09 15:40:00,144.58,144.75,144.29,144.29,23747.0,134.2723,134.4301,134.0029,134.0029,23747.0
2015-12-09 15:50:00,144.28,144.49,144.17,144.44,34870.0,133.9937,134.1887,133.8915,134.1422,34870.0
2015-12-10 09:30:00,143.87,144.97,143.48,143.96,12668.0,133.6129,134.6345,133.2507,133.6965,12668.0
2015-12-10 09:40:00,144.07,144.43,143.04,143.25,14640.0,133.7986,134.133,132.8421,133.0371,14640.0
2015-12-10 09:50:00,143.25,143.33,141.25,142.02,27318.0,133.0371,133.1114,131.1797,131.8948,27318.0
2015-12-10 10:00:00,142.23,143.32,142.1,143.07,38606.0,132.0898,133.1021,131.9691,132.8699,38606.0
2015-12-10 10:10:00,143.06,143.06,142.1,142.15,14480.0,132.8606,132.8606,131.9691,132.0155,14480.0
2015-12-10 10:20:00,142.15,142.45,141.87,141.98,17158.0,132.0155,132.2941,131.7555,131.8576,17158.0
2015-12-10 10:30:00,142.08,142.08,141.5,141.97,21287.0,131.9505,131.9505,131.4119,131.8483,21287.0
2015-12-10 10:40:00,141.99,142.78,141.96,142.36,11400.0,131.8669,132.6006,131.8391,132.2105,11400.0
2015-12-10 10:50:00,142.4,142.84,142.3,142.69,19204.0,132.2477,132.6563,132.1548,132.517,19204.0
2015-12-10 11:00:00,142.69,142.82,142.13,142.28,14542.0,132.517,132.6377,131.9969,132.1362,14542.0
2015-12-10 11:10:00,142.21,143.13,142.21,142.63,20398.0,132.0712,132.9256,132.0712,132.4613,20398.0
2015-12-10 11:20:00,142.75,143.31,142.58,142.94,19334.0,132.5727,133.0928,132.4149,132.7492,19334.0
2015-12-10 11:30:00,142.94,143.02,142.52,142.71,10817.0,132.7492,132.8235,132.3591,132.5356,10817.0
2015-12-10 11:40:00,142.75,143.28,142.75,143.15,16625.0,132.5727,133.0649,132.5727,132.9442,16625.0
2015-12-10 11:50:00,143.15,143.15,142.55,142.77,10935.0,132.9442,132.9442,132.387,132.5913,10935.0
2015-12-10 12:00:00,142.72,143.61,142.71,143.27,13900.0,132.5449,133.3714,132.5356,133.0557,13900.0
2015-12-10 12:10:00,143.41,143.42,142.87,143.42,8727.0,133.1857,133.195,132.6842,133.195,8727.0
2015-12-10 12:20:00,143.42,144.42,143.36,144.29,15699.0,133.195,134.1237,133.1392,134.0029,15699.0
2015-12-10 12:30:00,144.35,144.95,144.32,144.7,20549.0,134.0587,134.6159,134.0308,134.3837,20549.0
2015-12-10 12:40:00,144.69,145.1,144.59,144.71,10350.0,134.3744,134.7552,134.2816,134.393,10350.0
2015-12-10 12:50:00,144.71,144.91,144.5,144.78,11609.0,134.393,134.5787,134.198,134.458,11609.0
2015-12-10 13:00:00,144.85,144.89,144.32,144.52,10355.0,134.523,134.5602,134.0308,134.2165,10355.0
2015-12-10 13:10:00,144.47,144.59,144.06,144.42,5525.0,134.1701,134.2816,133.7893,134.1237,5525.0
2015-12-10 13:20:00,144.5,144.73,144.31,144.41,15984.0,134.198,134.4116,134.0215,134.1144,15984.0
2015-12-10 13:30:00,144.41,144.7,144.17,144.58,29205.0,134.1144,134.3837,133.8915,134.2723,29205.0
2015-12-10 13:40:00,144.58,145.48,144.45,145.37,41338.0,134.2723,135.1081,134.1515,135.0059,41338.0
2015-12-10 13:50:00,145.28,145.78,144.92,145.78,15370.0,134.9224,135.3867,134.588,135.3867,15370.0
2015-12-10 14:00:00,145.69,146.4,145.59,146.32,14749.0,135.3031,135.9625,135.2103,135.8882,14749.0
2015-12-10 14:10:00,146.31,146.32,145.38,145.47,33250.0,135.8789,135.8882,135.0152,135.0988,33250.0
2015-12-10 14:20:00,145.44,145.51,145.1,145.26,34701.0,135.071,135.136,134.7552,134.9038,34701.0
2015-12-10 14:30:00,145.28,145.33,144.86,145.09,16203.0,134.9224,134.9688,134.5323,134.7459,16203.0
2015-12-10 14:40:00,145.11,145.26,144.88,145.03,28769.0,134.7645,134.9038,134.5509,134.6902,28769.0
2015-12-10 14:50:00,144.91,145.03,144.8,144.96,11360.0,134.5787,134.6902,134.4766,134.6252,11360.0
2015-12-10 15:00:00,144.99,145.05,144.2,144.2,18191.0,134.653,134.7088,133.9194,133.9194,18191.0
2015-12-10 15:10:00,144.26,144.29,143.86,143.88,13954.0,133.9751,134.0029,133.6036,133.6222,13954.0
2015-12-10 15:20:00,143.92,144.19,143.78,144.12,19260.0,133.6593,133.9101,133.5293,133.8451,19260.0
2015-12-10 15:30:00,144.12,144.16,143.87,143.99,20988.0,133.8451,133.8822,133.6129,133.7243,20988.0
2015-12-10 15:40:00,144.04,144.3,143.76,143.81,35481.0,133.7708,134.0122,133.5107,133.5572,35481.0
2015-12-10 15:50:00,143.81,143.81,143.43,143.6,73547.0,133.5572,133.5572,133.2043,133.3621,73547.0
2015-12-11 09:30:00,141.52,142.95,141.51,142.95,11134.0,131.4304,132.7585,131.4211,132.7585,11134.0
2015-12-11 09:40:00,142.93,143.53,142.71,142.94,10160.0,132.7399,133.2971,132.5356,132.7492,10160.0
2015-12-11 09:50:00,142.95,142.95,142.13,142.68,11699.0,132.7585,132.7585,131.9969,132.5077,11699.0
2015-12-11 10:00:00,142.69,143.05,142.61,142.66,14732.0,132.517,132.8513,132.4427,132.4892,14732.0
2015-12-11 10:10:00,142.81,143.35,142.77,143.23,7424.0,132.6285,133.13,132.5913,133.0185,7424.0
2015-12-11 10:20:00,143.23,143.28,142.66,143.28,17220.0,133.0185,133.0649,132.4892,133.0649,17220.0
2015-12-11 10:30:00,143.11,143.69,143.0,143.56,12541.0,132.9071,133.4457,132.8049,133.325,12541.0
2015-12-11 10:40:00,143.58,143.72,142.99,143.45,11869.0,133.3436,133.4736,132.7956,133.2228,11869.0
2015-12-11 10:50:00,143.4,143.54,142.9,143.07,8489.0,133.1764,133.3064,132.712,132.8699,8489.0
2015-12-11 11:00:00,143.05,143.11,142.63,142.96,9226.0,132.8513,132.9071,132.4613,132.7678,9226.0
2015-12-11 11:10:00,142.96,143.19,142.59,143.19,12842.0,132.7678,132.9814,132.4241,132.9814,12842.0
2015-12-11 11:20:00,143.04,143.3,142.87,142.93,5650.0,132.8421,133.0835,132.6842,132.7399,5650.0
2015-12-11 11:30:00,142.92,142.94,142.56,142.9,13214.0,132.7306,132.7492,132.3963,132.712,13214.0
2015-12-11 11:40:00,142.9,143.34,142.75,143.2,7050.0,132.712,133.1207,132.5727,132.9907,7050.0
2015-12-11 11:50:00,143.26,143.32,142.94,142.94,7590.0,133.0464,133.1021,132.7492,132.7492,7590.0
2015-12-11 12:00:00,142.96,143.05,142.77,142.82,13502.0,132.7678,132.8513,132.5913,132.6377,13502.0
2015-12-11 12:10:00,142.84,143.17,142.48,142.5,19767.0,132.6563,132.9628,132.322,132.3406,19767.0
2015-12-11 12:20:00,142.51,142.73,142.28,142.53,8023.0,132.3498,132.5542,132.1362,132.3684,8023.0
2015-12-11 12:30:00,142.54,142.66,142.25,142.25,5386.0,132.3777,132.4892,132.1084,132.1084,5386.0
2015-12-11 12:40:00,142.18,142.31,141.55,142.18,23630.0,132.0434,132.1641,131.4583,132.0434,23630.0
2015-12-11 12:50:00,142.28,142.51,142.08,142.31,19150.0,132.1362,132.3498,131.9505,132.1641,19150.0
2015-12-11 13:00:00,142.38,142.95,142.35,142.88,6200.0,132.2291,132.7585,132.2013,132.6935,6200.0
2015-12-11 13:10:00,142.89,143.07,142.67,143.06,4775.0,132.7028,132.8699,132.4984,132.8606,4775.0
2015-12-11 13:20:00,143.03,143.03,142.28,142.5,17632.0,132.8328,132.8328,132.1362,132.3406,17632.0
2015-12-11 13:30:00,142.45,142.81,142.19,142.76,10300.0,132.2941,132.6285,132.0527,132.582,10300.0
2015-12-11 13:40:00,142.77,143.18,142.51,143.16,3800.0,132.5913,132.9721,132.3498,132.9535,3800.0
2015-12-11 13:50:00,143.12,143.42,143.12,143.26,4445.0,132.9164,133.195,132.9164,133.0464,4445.0
2015-12-11 14:00:00,143.36,143.79,143.36,143.79,6432.0,133.1392,133.5386,133.1392,133.5386,6432.0
2015-12-11 14:10:00,143.87,144.38,143.87,144.32,7723.0,133.6129,134.0865,133.6129,134.0308,7723.0
2015-12-11 14:20:00,144.32,144.37,143.8,144.07,17683.0,134.0308,134.0772,133.5479,133.7986,17683.0
2015-12-11 14:30:00,144.08,144.1,143.54,144.0,16842.0,133.8079,133.8265,133.3064,133.7336,16842.0
2015-12-11 14:40:00,143.9,144.01,143.41,143.41,9468.0,133.6407,133.7429,133.1857,133.1857,9468.0
2015-12-11 14:50:00,143.39,143.63,143.32,143.41,5600.0,133.1671,133.39,133.1021,133.1857,5600.0
2015-12-11 15:00:00,143.5,143.55,142.87,142.92,14344.0,133.2693,133.3157,132.6842,132.7306,14344.0
2015-12-11 15:10:00,142.91,142.92,142.37,142.37,9620.0,132.7213,132.7306,132.2198,132.2198,9620.0
2015-12-11 15:20:00,142.38,142.38,141.76,141.84,14585.0,132.2291,132.2291,131.6533,131.7276,14585.0
2015-12-11 15:30:00,141.93,142.12,141.76,141.87,19062.0,131.8112,131.9877,131.6533,131.7555,19062.0
2015-12-11 15:40:00,141.87,142.04,141.41,142.04,35626.0,131.7555,131.9134,131.3283,131.9134,35626.0
2015-12-11 15:50:00,142.01,142.17,141.7,142.09,33885.0,131.8855,132.0341,131.5976,131.9598,33885.0
2015-12-14 09:30:00,142.47,142.84,141.74,142.84,9424.0,132.3127,132.6563,131.6347,132.6563,9424.0
2015-12-14 09:40:00,142.51,143.46,142.42,143.34,9357.0,132.3498,133.2321,132.2663,133.1207,9357.0
2015-12-14 09:50:00,143.23,143.28,141.74,142.0,9345.0,133.0185,133.0649,131.6347,131.8762,9345.0
2015-12-14 10:00:00,142.29,142.53,141.72,142.36,8757.0,132.1455,132.3684,131.6162,132.2105,8757.0
2015-12-14 10:10:00,142.15,142.62,141.6,142.11,5996.0,132.0155,132.452,131.5047,131.9784,5996.0
2015-12-14 10:20:00,142.11,142.11,141.24,141.49,7928.0,131.9784,131.9784,131.1704,131.4026,7928.0
2015-12-14 10:30:00,141.33,141.85,141.21,141.85,6122.0,131.254,131.7369,131.1425,131.7369,6122.0
2015-12-14 10:40:00,141.84,141.85,140.11,141.22,35723.0,131.7276,131.7369,130.121,131.1518,35723.0
2015-12-14 10:50:00,141.57,141.58,140.95,140.95,7513.0,131.4769,131.4861,130.9011,130.9011,7513.0
2015-12-14 11:00:00,140.95,141.08,140.64,140.93,7989.0,130.9011,131.0218,130.6132,130.8825,7989.0
2015-12-14 11:10:00,140.93,140.98,140.3,140.55,8406.0,130.8825,130.9289,130.2974,130.5296,8406.0
2015-12-14 11:20:00,140.54,140.83,140.25,140.46,13026.0,130.5203,130.7896,130.251,130.446,13026.0
2015-12-14 11:30:00,140.55,140.55,140.05,140.55,19231.0,130.5296,130.5296,130.0652,130.5296,19231.0
2015-12-14 11:40:00,140.53,140.6,140.15,140.33,12523.0,130.511,130.576,130.1581,130.3253,12523.0
2015-12-14 11:50:00,140.53,141.61,140.39,141.39,9775.0,130.511,131.514,130.381,131.3097,9775.0
2015-12-14 12:00:00,141.46,141.86,141.09,141.77,6149.0,131.3747,131.7462,131.0311,131.6626,6149.0
2015-12-14 12:10:00,141.86,142.23,141.68,142.06,4900.0,131.7462,132.0898,131.579,131.9319,4900.0
2015-12-14 12:20:00,142.05,142.82,141.92,142.72,11022.0,131.9226,132.6377,131.8019,132.5449,11022.0
2015-12-14 12:30:00,142.52,142.87,142.49,142.73,11057.0,132.3591,132.6842,132.3313,132.5542,11057.0
2015-12-14 12:40:00,142.49,142.68,142.18,142.55,8477.0,132.3313,132.5077,132.0434,132.387,8477.0
2015-12-14 12:50:00,142.53,143.2,142.21,143.06,8547.0,132.3684,132.9907,132.0712,132.8606,8547.0
2015-12-14 13:00:00,143.23,143.23,142.43,142.74,5900.0,133.0185,133.0185,132.2755,132.5634,5900.0
2015-12-14 13:10:00,142.74,143.34,142.71,142.86,17383.0,132.5634,133.1207,132.5356,132.6749,17383.0
2015-12-14 13:20:00,142.9,143.04,142.51,142.91,9298.0,132.712,132.8421,132.3498,132.7213,9298.0
2015-12-14 13:30:00,142.9,143.19,142.89,142.99,29283.0,132.712,132.9814,132.7028,132.7956,29283.0
2015-12-14 13:40:00,142.99,143.02,141.89,142.27,6081.0,132.7956,132.8235,131.774,132.127,6081.0
2015-12-14 13:50:00,142.2,142.44,141.86,142.19,11235.0,132.0619,132.2848,131.7462,132.0527,11235.0
2015-12-14 14:00:00,142.29,142.45,141.87,142.09,4800.0,132.1455,132.2941,131.7555,131.9598,4800.0
2015-12-14 14:10:00,142.19,142.83,142.11,142.69,6150.0,132.0527,132.647,131.9784,132.517,6150.0
2015-12-14 14:20:00,142.68,142.74,142.14,142.74,6526.0,132.5077,132.5634,132.0062,132.5634,6526.0
2015-12-14 14:30:00,142.55,142.57,142.13,142.42,4334.0,132.387,132.4056,131.9969,132.2663,4334.0
2015-12-14 14:40:00,142.49,142.54,142.2,142.54,9869.0,132.3313,132.3777,132.0619,132.3777,9869.0
2015-12-14 14:50:00,142.55,142.99,142.42,142.98,4425.0,132.387,132.7956,132.2663,132.7863,4425.0
2015-12-14 15:00:00,142.79,142.87,141.92,142.21,17409.0,132.6099,132.6842,131.8019,132.0712,17409.0
2015-12-14 15:10:00,142.06,142.4,141.93,142.4,5215.0,131.9319,132.2477,131.8112,132.2477,5215.0
2015-12-14 15:20:00,142.42,142.42,142.24,142.31,6851.0,132.2663,132.2663,132.0991,132.1641,6851.0
2015-12-14 15:30:00,142.31,142.5,142.07,142.35,14620.0,132.1641,132.3406,131.9412,132.2013,14620.0
2015-12-14 15:40:00,142.22,142.52,141.92,142.36,13378.0,132.0805,132.3591,131.8019,132.2105,13378.0
2015-12-14 15:50:00,142.44,142.73,142.25,142.65,35857.0,132.2848,132.5542,132.1084,132.4799,35857.0
2015-12-15 09:30:00,143.62,144.94,143.09,144.94,13745.0,133.3807,134.6066,132.8885,134.6066,13745.0
2015-12-15 09:40:00,145.42,145.9,145.08,145.34,6726.0,135.0524,135.4982,134.7366,134.9781,6726.0
2015-12-15 09:50:00,145.19,145.89,145.18,145.86,15332.0,134.8388,135.4889,134.8295,135.461,15332.0
2015-12-15 10:00:00,145.7,146.01,145.56,145.87,20578.0,135.3124,135.6003,135.1824,135.4703,20578.0
2015-12-15 10:10:00,146.01,146.78,145.87,146.4,11114.0,135.6003,136.3154,135.4703,135.9625,11114.0
2015-12-15 10:20:00,146.43,146.86,145.82,145.82,8700.0,135.9904,136.3897,135.4239,135.4239,8700.0
2015-12-15 10:30:00,145.76,145.76,145.3,145.33,13696.0,135.3681,135.3681,134.9409,134.9688,13696.0
2015-12-15 10:40:00,145.45,146.19,145.24,146.19,26362.0,135.0802,135.7675,134.8852,135.7675,26362.0
2015-12-15 10:50:00,146.27,146.37,145.98,146.24,15640.0,135.8418,135.9346,135.5725,135.8139,15640.0
2015-12-15 11:00:00,146.14,146.24,145.61,145.91,12334.0,135.721,135.8139,135.2288,135.5074,12334.0
2015-12-15 11:10:00,145.85,146.4,145.81,146.29,9237.0,135.4517,135.9625,135.4146,135.8604,9237.0
2015-12-15 11:20:00,146.29,146.31,145.69,145.69,10399.0,135.8604,135.8789,135.3031,135.3031,10399.0
2015-12-15 11:30:00,145.65,145.85,145.25,145.25,5100.0,135.266,135.4517,134.8945,134.8945,5100.0
2015-12-15 11:40:00,145.31,145.39,145.03,145.33,6545.0,134.9502,135.0245,134.6902,134.9688,6545.0
2015-12-15 11:50:00,145.31,145.93,145.3,145.76,6221.0,134.9502,135.526,134.9409,135.3681,6221.0
2015-12-15 12:00:00,145.86,146.51,145.84,146.51,8749.0,135.461,136.0647,135.4424,136.0647,8749.0
2015-12-15 12:10:00,146.48,146.72,146.38,146.45,2700.0,136.0368,136.2597,135.9439,136.0089,2700.0
2015-12-15 12:20:00,146.43,146.47,146.0,146.18,3953.0,135.9904,136.0275,135.591,135.7582,3953.0
2015-12-15 12:30:00,146.11,146.71,146.11,146.59,6226.0,135.6932,136.2504,135.6932,136.139,6226.0
2015-12-15 12:40:00,146.39,146.39,146.02,146.18,2100.0,135.9532,135.9532,135.6096,135.7582,2100.0
2015-12-15 12:50:00,146.09,146.63,146.09,146.47,3981.0,135.6746,136.1761,135.6746,136.0275,3981.0
2015-12-15 13:00:00,146.47,146.5,145.88,146.36,7867.0,136.0275,136.0554,135.4796,135.9254,7867.0
2015-12-15 13:10:00,146.33,146.33,146.01,146.01,7540.0,135.8975,135.8975,135.6003,135.6003,7540.0
2015-12-15 13:20:00,146.1,146.21,145.93,146.17,3295.0,135.6839,135.7861,135.526,135.7489,3295.0
2015-12-15 13:30:00,146.03,146.16,145.86,146.15,2822.0,135.6189,135.7396,135.461,135.7303,2822.0
2015-12-15 13:40:00,146.15,146.16,145.72,146.05,3058.0,135.7303,135.7396,135.331,135.6375,3058.0
2015-12-15 13:50:00,146.12,146.68,146.1,146.34,10297.0,135.7025,136.2225,135.6839,135.9068,10297.0
2015-12-15 14:00:00,146.25,146.46,145.95,145.95,3305.0,135.8232,136.0182,135.5446,135.5446,3305.0
2015-12-15 14:10:00,145.96,146.2,145.9,146.03,4279.0,135.5539,135.7768,135.4982,135.6189,4279.0
2015-12-15 14:20:00,146.0,146.21,145.78,145.82,4518.0,135.591,135.7861,135.3867,135.4239,4518.0
2015-12-15 14:30:00,145.88,146.03,145.32,145.32,6033.0,135.4796,135.6189,134.9595,134.9595,6033.0
2015-12-15 14:40:00,145.38,145.38,145.18,145.27,2300.0,135.0152,135.0152,134.8295,134.9131,2300.0
2015-12-15 14:50:00,145.18,145.36,145.14,145.18,3000.0,134.8295,134.9967,134.7923,134.8295,3000.0
2015-12-15 15:00:00,145.27,145.28,144.82,144.99,5254.0,134.9131,134.9224,134.4952,134.653,5254.0
2015-12-15 15:10:00,145.0,145.14,144.75,145.1,4873.0,134.6623,134.7923,134.4301,134.7552,4873.0
2015-12-15 15:20:00,145.15,145.36,144.99,145.22,3400.0,134.8016,134.9967,134.653,134.8666,3400.0
2015-12-15 15:30:00,145.06,145.16,144.79,145.12,7348.0,134.718,134.8109,134.4673,134.7738,7348.0
2015-12-15 15:40:00,145.11,145.34,145.05,145.33,8656.0,134.7645,134.9781,134.7088,134.9688,8656.0
2015-12-15 15:50:00,145.21,145.34,145.1,145.14,21135.0,134.8574,134.9781,134.7552,134.7923,21135.0
2015-12-16 09:30:00,146.18,146.79,145.47,146.79,4570.0,135.7582,136.3247,135.0988,136.3247,4570.0
2015-12-16 09:40:00,146.81,147.49,146.8,146.98,4637.0,136.3433,136.9748,136.334,136.5012,4637.0
2015-12-16 09:50:00,147.11,147.52,146.97,147.22,2900.0,136.6219,137.0027,136.4919,136.724,2900.0
2015-12-16 10:00:00,147.07,147.07,146.48,146.81,5300.0,136.5847,136.5847,136.0368,136.3433,5300.0
2015-12-16 10:10:00,146.75,146.8,146.4,146.59,8010.0,136.2876,136.334,135.9625,136.139,8010.0
2015-12-16 10:20:00,146.8,147.19,146.51,146.73,7052.0,136.334,136.6962,136.0647,136.269,7052.0
2015-12-16 10:30:00,146.7,146.84,146.29,146.29,12797.0,136.2411,136.3711,135.8604,135.8604,12797.0
2015-12-16 10:40:00,146.19,146.25,145.64,146.19,12047.0,135.7675,135.8232,135.2567,135.7675,12047.0
2015-12-16 10:50:00,146.19,146.41,145.89,145.89,8246.0,135.7675,135.9718,135.4889,135.4889,8246.0
2015-12-16 11:00:00,145.97,146.38,145.83,146.1,13086.0,135.5632,135.9439,135.4331,135.6839,13086.0
2015-12-16 11:10:00,146.11,146.55,145.44,145.44,6050.0,135.6932,136.1018,135.071,135.071,6050.0
2015-12-16 11:20:00,145.45,145.59,145.14,145.14,4200.0,135.0802,135.2103,134.7923,134.7923,4200.0
2015-12-16 11:30:00,145.36,145.43,144.98,144.99,6082.0,134.9967,135.0617,134.6437,134.653,6082.0
2015-12-16 11:40:00,144.97,144.97,143.8,144.12,16685.0,134.6345,134.6345,133.5479,133.8451,16685.0
2015-12-16 11:50:00,144.07,144.57,144.07,144.48,10656.0,133.7986,134.263,133.7986,134.1794,10656.0
2015-12-16 12:00:00,144.48,145.13,144.48,145.13,7700.0,134.1794,134.7831,134.1794,134.7831,7700.0
2015-12-16 12:10:00,145.15,145.27,144.88,144.88,5229.0,134.8016,134.9131,134.5509,134.5509,5229.0
2015-12-16 12:20:00,144.87,145.02,144.73,144.75,17771.0,134.5416,134.6809,134.4116,134.4301,17771.0
2015-12-16 12:30:00,144.75,145.01,144.63,144.96,4725.0,134.4301,134.6716,134.3187,134.6252,4725.0
2015-12-16 12:40:00,144.8,144.92,144.54,144.54,2200.0,134.4766,134.588,134.2351,134.2351,2200.0
2015-12-16 12:50:00,144.41,144.41,144.08,144.08,4173.0,134.1144,134.1144,133.8079,133.8079,4173.0
2015-12-16 13:00:00,144.1,144.48,144.07,144.41,3000.0,133.8265,134.1794,133.7986,134.1144,3000.0
2015-12-16 13:10:00,144.3,144.38,144.17,144.18,1807.0,134.0122,134.0865,133.8915,133.9008,1807.0
2015-12-16 13:20:00,144.2,144.7,144.17,144.61,6740.0,133.9194,134.3837,133.8915,134.3001,6740.0
2015-12-16 13:30:00,144.59,144.79,144.46,144.66,3200.0,134.2816,134.4673,134.1608,134.3466,3200.0
2015-12-16 13:40:00,144.57,144.91,144.57,144.76,4087.0,134.263,134.5787,134.263,134.4394,4087.0
2015-12-16 13:50:00,144.88,144.93,144.61,144.71,11060.0,134.5509,134.5973,134.3001,134.393,11060.0
2015-12-16 14:00:00,144.89,145.96,143.87,145.07,15049.0,134.5602,135.5539,133.6129,134.7273,15049.0
2015-12-16 14:10:00,145.37,145.48,145.01,145.26,30067.0,135.0059,135.1081,134.6716,134.9038,30067.0
2015-12-16 14:20:00,145.26,145.69,145.07,145.51,27337.0,134.9038,135.3031,134.7273,135.136,27337.0
2015-12-16 14:30:00,145.51,146.03,145.27,145.91,41185.0,135.136,135.6189,134.9131,135.5074,41185.0
2015-12-16 14:40:00,145.94,146.87,145.77,146.8,23527.0,135.5353,136.399,135.3774,136.334,23527.0
2015-12-16 14:50:00,146.97,147.95,146.94,147.77,18281.0,136.4919,137.402,136.464,137.2348,18281.0
2015-12-16 15:00:00,147.68,147.84,147.26,147.35,8074.0,137.1513,137.2998,136.7612,136.8448,8074.0
2015-12-16 15:10:00,147.26,147.38,146.84,146.94,21540.0,136.7612,136.8726,136.3711,136.464,21540.0
2015-12-16 15:20:00,147.03,147.47,146.92,147.37,20720.0,136.5476,136.9562,136.4454,136.8634,20720.0
2015-12-16 15:30:00,147.49,148.0,147.14,148.0,18324.0,136.9748,137.4484,136.6498,137.4484,18324.0
2015-12-16 15:40:00,147.88,148.33,147.88,148.0,12990.0,137.337,137.7549,137.337,137.4484,12990.0
2015-12-16 15:50:00,147.95,148.29,147.58,147.65,23206.0,137.402,137.7178,137.0584,137.1234,23206.0
2015-12-17 09:30:00,148.05,148.05,146.14,147.26,5608.0,137.4949,137.4949,135.721,136.7612,5608.0
2015-12-17 09:40:00,146.63,146.71,145.69,146.09,6547.0,136.1761,136.2504,135.3031,135.6746,6547.0
2015-12-17 09:50:00,146.0,147.11,145.71,147.11,7785.0,135.591,136.6219,135.3217,136.6219,7785.0
2015-12-17 10:00:00,147.01,147.02,146.0,146.15,4541.0,136.529,136.5383,135.591,135.7303,4541.0
2015-12-17 10:10:00,145.97,146.81,145.87,145.99,3300.0,135.5632,136.3433,135.4703,135.5817,3300.0
2015-12-17 10:20:00,145.88,145.99,145.49,145.71,4631.0,135.4796,135.5817,135.1174,135.3217,4631.0
2015-12-17 10:30:00,145.69,145.86,145.43,145.6,4991.0,135.3031,135.461,135.0617,135.2195,4991.0
2015-12-17 10:40:00,145.66,145.76,144.8,144.8,13810.0,135.2753,135.3681,134.4766,134.4766,13810.0
2015-12-17 10:50:00,144.74,144.98,144.56,144.72,21810.0,134.4209,134.6437,134.2537,134.4023,21810.0
2015-12-17 11:00:00,144.66,145.6,144.41,145.19,52600.0,134.3466,135.2195,134.1144,134.8388,52600.0
2015-12-17 11:10:00,145.25,145.25,144.57,144.79,6575.0,134.8945,134.8945,134.263,134.4673,6575.0
2015-12-17 11:20:00,144.65,144.65,143.9,144.21,17115.0,134.3373,134.3373,133.6407,133.9286,17115.0
2015-12-17 11:30:00,144.13,144.58,144.0,144.48,10907.0,133.8543,134.2723,133.7336,134.1794,10907.0
2015-12-17 11:40:00,144.48,144.58,144.35,144.43,11413.0,134.1794,134.2723,134.0587,134.133,11413.0
2015-12-17 11:50:00,144.41,144.78,144.37,144.46,5408.0,134.1144,134.458,134.0772,134.1608,5408.0
2015-12-17 12:00:00,144.33,144.54,144.04,144.53,7817.0,134.0401,134.2351,133.7708,134.2258,7817.0
2015-12-17 12:10:00,144.53,144.66,144.35,144.66,3945.0,134.2258,134.3466,134.0587,134.3466,3945.0
2015-12-17 12:20:00,144.65,144.92,144.54,144.92,9731.0,134.3373,134.588,134.2351,134.588,9731.0
2015-12-17 12:30:00,144.98,145.09,144.66,144.69,10804.0,134.6437,134.7459,134.3466,134.3744,10804.0
2015-12-17 12:40:00,144.69,145.0,144.65,144.75,10349.0,134.3744,134.6623,134.3373,134.4301,10349.0
2015-12-17 12:50:00,144.67,144.82,144.66,144.71,1800.0,134.3558,134.4952,134.3466,134.393,1800.0
2015-12-17 13:00:00,144.79,144.83,144.72,144.79,1100.0,134.4673,134.5044,134.4023,134.4673,1100.0
2015-12-17 13:10:00,144.78,144.94,144.6,144.6,2046.0,134.458,134.6066,134.2908,134.2908,2046.0
2015-12-17 13:20:00,144.42,144.84,144.41,144.69,1241.0,134.1237,134.5137,134.1144,134.3744,1241.0
2015-12-17 13:30:00,144.64,144.65,144.51,144.56,5855.0,134.328,134.3373,134.2073,134.2537,5855.0
2015-12-17 13:40:00,144.55,144.91,144.52,144.91,6389.0,134.2444,134.5787,134.2165,134.5787,6389.0
2015-12-17 13:50:00,144.78,144.96,144.47,144.77,4945.0,134.458,134.6252,134.1701,134.4487,4945.0
2015-12-17 14:00:00,144.8,144.95,144.5,144.53,52900.0,134.4766,134.6159,134.198,134.2258,52900.0
2015-12-17 14:10:00,144.41,144.64,144.31,144.64,3500.0,134.1144,134.328,134.0215,134.328,3500.0
2015-12-17 14:20:00,144.63,144.7,144.44,144.62,4468.0,134.3187,134.3837,134.1422,134.3094,4468.0
2015-12-17 14:30:00,144.63,144.84,144.59,144.75,2010.0,134.3187,134.5137,134.2816,134.4301,2010.0
2015-12-17 14:40:00,144.67,144.7,144.4,144.52,14790.0,134.3558,134.3837,134.1051,134.2165,14790.0
2015-12-17 14:50:00,144.45,144.52,144.29,144.43,9614.0,134.1515,134.2165,134.0029,134.133,9614.0
2015-12-17 15:00:00,144.36,144.49,144.0,144.26,10348.0,134.068,134.1887,133.7336,133.9751,10348.0
2015-12-17 15:10:00,144.21,144.21,143.73,143.73,6257.0,133.9286,133.9286,133.4829,133.4829,6257.0
2015-12-17 15:20:00,143.64,143.99,143.63,143.65,12062.0,133.3993,133.7243,133.39,133.4086,12062.0
2015-12-17 15:30:00,143.62,143.97,143.56,143.68,23745.0,133.3807,133.7058,133.325,133.4364,23745.0
2015-12-17 15:40:00,143.6,143.71,143.1,143.32,17818.0,133.3621,133.4643,132.8978,133.1021,17818.0
2015-12-17 15:50:00,143.22,143.33,142.64,142.69,40987.0,133.0092,133.1114,132.4706,132.517,40987.0
2015-12-18 09:30:00,142.25,142.25,141.3,141.38,44476.0,132.1084,132.1084,131.2261,131.3004,44476.0
2015-12-18 09:40:00,141.56,141.87,141.0,141.73,6500.0,131.4676,131.7555,130.9475,131.6255,6500.0
2015-12-18 09:50:00,141.85,141.95,141.31,141.33,12826.0,131.7369,131.8298,131.2354,131.254,12826.0
2015-12-18 10:00:00,141.42,141.64,140.95,140.98,8887.0,131.3376,131.5419,130.9011,130.9289,8887.0
2015-12-18 10:10:00,140.94,141.8,140.75,141.65,20687.0,130.8918,131.6905,130.7153,131.5512,20687.0
2015-12-18 10:20:00,141.55,142.02,141.07,141.24,20735.0,131.4583,131.8948,131.0125,131.1704,20735.0
2015-12-18 10:30:00,141.24,141.24,140.59,140.59,11662.0,131.1704,131.1704,130.5667,130.5667,11662.0
2015-12-18 10:40:00,140.43,141.04,140.32,140.61,8594.0,130.4181,130.9846,130.316,130.5853,8594.0
2015-12-18 10:50:00,140.53,141.3,140.52,141.18,7801.0,130.511,131.2261,130.5017,131.1147,7801.0
2015-12-18 11:00:00,141.27,141.77,140.85,141.68,11898.0,131.1983,131.6626,130.8082,131.579,11898.0
2015-12-18 11:10:00,141.65,142.41,141.65,141.9,16447.0,131.5512,132.257,131.5512,131.7833,16447.0
2015-12-18 11:20:00,141.96,141.96,141.43,141.77,6750.0,131.8391,131.8391,131.3468,131.6626,6750.0
2015-12-18 11:30:00,141.86,142.08,141.42,142.08,3503.0,131.7462,131.9505,131.3376,131.9505,3503.0
2015-12-18 11:40:00,142.01,142.02,141.33,141.43,6440.0,131.8855,131.8948,131.254,131.3468,6440.0
2015-12-18 11:50:00,141.45,141.55,140.98,141.08,8089.0,131.3654,131.4583,130.9289,131.0218,8089.0
2015-12-18 12:00:00,141.1,141.22,140.83,140.84,10543.0,131.0404,131.1518,130.7896,130.7989,10543.0
2015-12-18 12:10:00,140.84,141.34,140.37,140.38,6236.0,130.7989,131.2633,130.3624,130.3717,6236.0
2015-12-18 12:20:00,140.47,140.77,140.39,140.67,7200.0,130.4553,130.7339,130.381,130.641,7200.0
2015-12-18 12:30:00,140.68,140.68,140.18,140.18,3180.0,130.6503,130.6503,130.186,130.186,3180.0
2015-12-18 12:40:00,140.33,141.18,140.29,140.97,16695.0,130.3253,131.1147,130.2881,130.9196,16695.0
2015-12-18 12:50:00,140.94,140.99,140.18,140.42,5931.0,130.8918,130.9382,130.186,130.4089,5931.0
2015-12-18 13:00:00,140.58,141.35,140.53,141.09,12403.0,130.5574,131.2725,130.511,131.0311,12403.0
2015-12-18 13:10:00,141.12,141.12,140.61,140.73,13109.0,131.0589,131.0589,130.5853,130.6967,13109.0
2015-12-18 13:20:00,140.9,140.96,140.55,140.84,13341.0,130.8546,130.9104,130.5296,130.7989,13341.0
2015-12-18 13:30:00,140.74,140.96,140.6,140.61,5121.0,130.706,130.9104,130.576,130.5853,5121.0
2015-12-18 13:40:00,140.7,140.98,140.58,140.82,16408.0,130.6689,130.9289,130.5574,130.7803,16408.0
2015-12-18 13:50:00,141.01,141.07,140.5,140.92,21000.0,130.9568,131.0125,130.4831,130.8732,21000.0
2015-12-18 14:00:00,140.9,141.02,140.68,140.83,46560.0,130.8546,130.9661,130.6503,130.7896,46560.0
2015-12-18 14:10:00,140.84,141.04,140.73,140.88,18005.0,130.7989,130.9846,130.6967,130.8361,18005.0
2015-12-18 14:20:00,140.75,141.09,140.75,141.09,11147.0,130.7153,131.0311,130.7153,131.0311,11147.0
2015-12-18 14:30:00,140.97,141.17,140.81,140.98,8111.0,130.9196,131.1054,130.771,130.9289,8111.0
2015-12-18 14:40:00,140.94,140.94,140.58,140.69,12940.0,130.8918,130.8918,130.5574,130.6596,12940.0
2015-12-18 14:50:00,140.64,140.86,140.5,140.57,35590.0,130.6132,130.8175,130.4831,130.5482,35590.0
2015-12-18 15:00:00,140.61,140.81,140.48,140.64,10789.0,130.5853,130.771,130.4646,130.6132,10789.0
2015-12-18 15:10:00,140.62,140.65,140.1,140.18,24144.0,130.5946,130.6225,130.1117,130.186,24144.0
2015-12-18 15:20:00,140.17,140.17,139.56,139.88,18665.0,130.1767,130.1767,129.6102,129.9073,18665.0
2015-12-18 15:30:00,139.88,140.26,139.74,140.01,17259.0,129.9073,130.2603,129.7773,130.0281,17259.0
2015-12-18 15:40:00,139.95,140.84,139.84,140.61,35887.0,129.9724,130.7989,129.8702,130.5853,35887.0
2015-12-18 15:50:00,140.57,140.64,139.91,139.91,80875.0,130.5482,130.6132,129.9352,129.9352,80875.0
2015-12-21 09:30:00,140.36,140.8,139.94,140.35,19326.0,130.3531,130.7618,129.9631,130.3438,19326.0
2015-12-21 09:40:00,140.43,140.88,140.38,140.69,17816.0,130.4181,130.8361,130.3717,130.6596,17816.0
2015-12-21 09:50:00,140.75,140.92,140.43,140.63,23099.0,130.7153,130.8732,130.4181,130.6039,23099.0
2015-12-21 10:00:00,140.69,141.36,140.69,141.01,23151.0,130.6596,131.2818,130.6596,130.9568,23151.0
2015-12-21 10:10:00,141.04,141.19,140.72,141.08,26547.0,130.9846,131.124,130.6875,131.0218,26547.0
2015-12-21 10:20:00,140.99,141.18,140.83,140.89,13515.0,130.9382,131.1147,130.7896,130.8453,13515.0
2015-12-21 10:30:00,141.0,141.2,140.69,140.81,20387.0,130.9475,131.1332,130.6596,130.771,20387.0
2015-12-21 10:40:00,140.85,141.0,140.45,140.62,8400.0,130.8082,130.9475,130.4367,130.5946,8400.0
2015-12-21 10:50:00,140.4,140.56,140.25,140.42,5048.0,130.3903,130.5389,130.251,130.4089,5048.0
2015-12-21 11:00:00,140.47,140.62,140.4,140.4,4523.0,130.4553,130.5946,130.3903,130.3903,4523.0
2015-12-21 11:10:00,140.35,140.4,139.35,139.67,7896.0,130.3438,130.3903,129.4151,129.7123,7896.0
2015-12-21 11:20:00,139.74,139.96,139.49,139.63,5700.0,129.7773,129.9816,129.5452,129.6752,5700.0
2015-12-21 11:30:00,139.79,139.8,139.3,139.67,9779.0,129.8238,129.8331,129.3687,129.7123,9779.0
2015-12-21 11:40:00,139.53,139.81,139.3,139.46,3500.0,129.5823,129.8423,129.3687,129.5173,3500.0
2015-12-21 11:50:00,139.38,139.72,139.33,139.72,4259.0,129.443,129.7588,129.3966,129.7588,4259.0
2015-12-21 12:00:00,139.69,139.94,139.59,139.77,4395.0,129.7309,129.9631,129.638,129.8052,4395.0
2015-12-21 12:10:00,139.81,140.26,139.81,140.11,2818.0,129.8423,130.2603,129.8423,130.121,2818.0
2015-12-21 12:20:00,140.11,140.48,140.1,140.41,4806.0,130.121,130.4646,130.1117,130.3996,4806.0
2015-12-21 12:30:00,140.43,140.96,140.43,140.92,2440.0,130.4181,130.9104,130.4181,130.8732,2440.0
2015-12-21 12:40:00,140.94,141.11,140.77,140.89,9036.0,130.8918,131.0497,130.7339,130.8453,9036.0
2015-12-21 12:50:00,141.06,141.15,140.89,140.89,9900.0,131.0032,131.0868,130.8453,130.8453,9900.0
2015-12-21 13:00:00,140.97,141.09,140.68,140.68,8400.0,130.9196,131.0311,130.6503,130.6503,8400.0
2015-12-21 13:10:00,140.73,141.03,140.73,140.98,1700.0,130.6967,130.9754,130.6967,130.9289,1700.0
2015-12-21 13:20:00,140.99,141.05,140.92,140.99,6500.0,130.9382,130.9939,130.8732,130.9382,6500.0
2015-12-21 13:30:00,141.0,141.07,140.86,140.89,9574.0,130.9475,131.0125,130.8175,130.8453,9574.0
2015-12-21 13:40:00,140.9,141.01,140.87,140.97,2025.0,130.8546,130.9568,130.8268,130.9196,2025.0
2015-12-21 13:50:00,140.97,140.98,140.75,140.89,2400.0,130.9196,130.9289,130.7153,130.8453,2400.0
2015-12-21 14:00:00,140.86,140.91,140.82,140.86,5150.0,130.8175,130.8639,130.7803,130.8175,5150.0
2015-12-21 14:10:00,140.77,140.91,140.69,140.69,5487.0,130.7339,130.8639,130.6596,130.6596,5487.0
2015-12-21 14:20:00,140.68,140.73,140.12,140.13,15003.0,130.6503,130.6967,130.1302,130.1395,15003.0
2015-12-21 14:30:00,140.12,140.21,140.03,140.08,9368.0,130.1302,130.2138,130.0467,130.0931,9368.0
2015-12-21 14:40:00,140.0,140.14,139.89,140.02,3400.0,130.0188,130.1488,129.9166,130.0374,3400.0
2015-12-21 14:50:00,140.0,140.19,139.9,140.1,6720.0,130.0188,130.1952,129.9259,130.1117,6720.0
2015-12-21 15:00:00,140.05,140.19,139.79,139.79,13172.0,130.0652,130.1952,129.8238,129.8238,13172.0
2015-12-21 15:10:00,139.84,139.84,139.62,139.66,7599.0,129.8702,129.8702,129.6659,129.703,7599.0
2015-12-21 15:20:00,139.67,140.0,139.67,139.98,6100.0,129.7123,130.0188,129.7123,130.0002,6100.0
2015-12-21 15:30:00,139.88,140.05,139.79,139.96,17808.0,129.9073,130.0652,129.8238,129.9816,17808.0
2015-12-21 15:40:00,139.96,140.47,139.95,140.34,21496.0,129.9816,130.4553,129.9724,130.3346,21496.0
2015-12-21 15:50:00,140.35,141.06,140.32,141.02,43717.0,130.3438,131.0032,130.316,130.9661,43717.0
2015-12-22 09:30:00,141.42,142.15,140.88,140.97,6431.0,131.3376,132.0155,130.8361,130.9196,6431.0
2015-12-22 09:40:00,140.91,141.24,140.63,140.96,1100.0,130.8639,131.1704,130.6039,130.9104,1100.0
2015-12-22 09:50:00,141.09,141.09,139.89,140.31,8606.0,131.0311,131.0311,129.9166,130.3067,8606.0
2015-12-22 10:00:00,140.3,140.46,139.98,140.11,9207.0,130.2974,130.446,130.0002,130.121,9207.0
2015-12-22 10:10:00,140.24,140.28,139.28,139.4,8041.0,130.2417,130.2788,129.3501,129.4616,8041.0
2015-12-22 10:20:00,139.46,139.96,139.22,139.84,14317.0,129.5173,129.9816,129.2944,129.8702,14317.0
2015-12-22 10:30:00,139.79,140.1,139.48,140.04,4503.0,129.8238,130.1117,129.5359,130.0559,4503.0
2015-12-22 10:40:00,140.0,140.11,139.59,139.59,11499.0,130.0188,130.121,129.638,129.638,11499.0
2015-12-22 10:50:00,139.71,139.87,139.58,139.8,35281.0,129.7495,129.8981,129.6287,129.8331,35281.0
2015-12-22 11:00:00,139.79,140.1,139.79,139.91,18848.0,129.8238,130.1117,129.8238,129.9352,18848.0
2015-12-22 11:10:00,139.82,140.05,139.63,139.97,20782.0,129.8516,130.0652,129.6752,129.9909,20782.0
2015-12-22 11:20:00,139.86,139.91,139.52,139.52,12249.0,129.8888,129.9352,129.573,129.573,12249.0
2015-12-22 11:30:00,139.52,139.83,139.5,139.83,6813.0,129.573,129.8609,129.5544,129.8609,6813.0
2015-12-22 11:40:00,139.78,139.84,139.6,139.65,9695.0,129.8145,129.8702,129.6473,129.6937,9695.0
2015-12-22 11:50:00,139.69,139.69,139.41,139.41,3149.0,129.7309,129.7309,129.4709,129.4709,3149.0
2015-12-22 12:00:00,139.54,139.54,139.1,139.18,25380.0,129.5916,129.5916,129.183,129.2573,25380.0
2015-12-22 12:10:00,139.07,139.43,139.07,139.43,4325.0,129.1551,129.4894,129.1551,129.4894,4325.0
2015-12-22 12:20:00,139.52,139.62,139.32,139.62,6009.0,129.573,129.6659,129.3873,129.6659,6009.0
2015-12-22 12:30:00,139.63,139.92,139.55,139.71,13335.0,129.6752,129.9445,129.6009,129.7495,13335.0
2015-12-22 12:40:00,139.79,139.86,139.54,139.63,33884.0,129.8238,129.8888,129.5916,129.6752,33884.0
2015-12-22 12:50:00,139.74,139.88,139.45,139.83,11641.0,129.7773,129.9073,129.508,129.8609,11641.0
2015-12-22 13:00:00,139.9,139.93,139.35,139.39,9375.0,129.9259,129.9538,129.4151,129.4523,9375.0
2015-12-22 13:10:00,139.41,139.56,139.25,139.56,3926.0,129.4709,129.6102,129.3223,129.6102,3926.0
2015-12-22 13:20:00,139.68,139.85,139.33,139.75,4800.0,129.7216,129.8795,129.3966,129.7866,4800.0
2015-12-22 13:30:00,139.93,139.93,139.58,139.82,2168.0,129.9538,129.9538,129.6287,129.8516,2168.0
2015-12-22 13:40:00,139.84,139.96,139.68,139.87,4638.0,129.8702,129.9816,129.7216,129.8981,4638.0
2015-12-22 13:50:00,139.99,140.1,139.8,140.05,3202.0,130.0095,130.1117,129.8331,130.0652,3202.0
2015-12-22 14:00:00,140.08,140.21,139.74,139.74,15536.0,130.0931,130.2138,129.7773,129.7773,15536.0
2015-12-22 14:10:00,139.74,139.82,139.58,139.58,70674.0,129.7773,129.8516,129.6287,129.6287,70674.0
2015-12-22 14:20:00,139.61,139.71,139.53,139.59,7714.0,129.6566,129.7495,129.5823,129.638,7714.0
2015-12-22 14:30:00,139.63,139.67,139.46,139.58,13330.0,129.6752,129.7123,129.5173,129.6287,13330.0
2015-12-22 14:40:00,139.66,139.89,139.51,139.75,33558.0,129.703,129.9166,129.5637,129.7866,33558.0
2015-12-22 14:50:00,139.78,139.89,139.5,139.55,35933.0,129.8145,129.9166,129.5544,129.6009,35933.0
2015-12-22 15:00:00,139.66,140.11,139.5,139.91,17900.0,129.703,130.121,129.5544,129.9352,17900.0
2015-12-22 15:10:00,139.82,140.33,139.82,140.28,8912.0,129.8516,130.3253,129.8516,130.2788,8912.0
2015-12-22 15:20:00,140.21,140.63,140.18,140.33,7556.0,130.2138,130.6039,130.186,130.3253,7556.0
2015-12-22 15:30:00,140.35,140.54,140.28,140.4,15315.0,130.3438,130.5203,130.2788,130.3903,15315.0
2015-12-22 15:40:00,140.39,140.42,139.98,139.98,21828.0,130.381,130.4089,130.0002,130.0002,21828.0
2015-12-22 15:50:00,140.0,140.0,139.65,139.86,100185.0,130.0188,130.0188,129.6937,129.8888,100185.0
2015-12-23 09:30:00,141.39,141.88,140.7,141.6,22859.0,131.3097,131.7648,130.6689,131.5047,22859.0
2015-12-23 09:40:00,141.22,141.91,141.05,141.21,10213.0,131.1518,131.7926,130.9939,131.1425,10213.0
2015-12-23 09:50:00,141.1,141.1,140.01,140.34,31069.0,131.0404,131.0404,130.0281,130.3346,31069.0
2015-12-23 10:00:00,140.52,140.89,140.36,140.73,14799.0,130.5017,130.8453,130.3531,130.6967,14799.0
2015-12-23 10:10:00,140.73,140.75,140.22,140.22,9524.0,130.6967,130.7153,130.2231,130.2231,9524.0
2015-12-23 10:20:00,140.19,140.42,139.92,139.94,11507.0,130.1952,130.4089,129.9445,129.9631,11507.0
2015-12-23 10:30:00,139.99,140.42,139.83,139.87,37483.0,130.0095,130.4089,129.8609,129.8981,37483.0
2015-12-23 10:40:00,139.91,140.36,139.91,140.16,26567.0,129.9352,130.3531,129.9352,130.1674,26567.0
2015-12-23 10:50:00,140.27,140.87,140.18,140.87,9317.0,130.2695,130.8268,130.186,130.8268,9317.0
2015-12-23 11:00:00,140.84,140.99,140.37,140.61,8797.0,130.7989,130.9382,130.3624,130.5853,8797.0
2015-12-23 11:10:00,140.62,140.62,140.33,140.62,10162.0,130.5946,130.5946,130.3253,130.5946,10162.0
2015-12-23 11:20:00,140.58,140.58,140.19,140.2,7410.0,130.5574,130.5574,130.1952,130.2045,7410.0
2015-12-23 11:30:00,140.4,140.44,139.9,140.21,8901.0,130.3903,130.4274,129.9259,130.2138,8901.0
2015-12-23 11:40:00,140.04,140.84,140.03,140.56,17605.0,130.0559,130.7989,130.0467,130.5389,17605.0
2015-12-23 11:50:00,140.77,140.96,140.57,140.85,9713.0,130.7339,130.9104,130.5482,130.8082,9713.0
2015-12-23 12:00:00,140.74,140.87,140.7,140.81,6658.0,130.706,130.8268,130.6689,130.771,6658.0
2015-12-23 12:10:00,140.8,140.97,140.57,140.97,27515.0,130.7618,130.9196,130.5482,130.9196,27515.0
2015-12-23 12:20:00,140.97,140.97,140.28,140.34,10939.0,130.9196,130.9196,130.2788,130.3346,10939.0
2015-12-23 12:30:00,140.28,140.47,140.0,140.37,11238.0,130.2788,130.4553,130.0188,130.3624,11238.0
2015-12-23 12:40:00,140.35,140.66,139.97,140.01,35946.0,130.3438,130.6317,129.9909,130.0281,35946.0
2015-12-23 12:50:00,140.08,140.38,139.65,139.95,40805.0,130.0931,130.3717,129.6937,129.9724,40805.0
2015-12-23 13:00:00,139.98,140.58,139.8,140.57,26741.0,130.0002,130.5574,129.8331,130.5482,26741.0
2015-12-23 13:10:00,140.6,141.16,140.6,141.16,15132.0,130.576,131.0961,130.576,131.0961,15132.0
2015-12-23 13:20:00,141.27,141.74,141.26,141.51,7444.0,131.1983,131.6347,131.189,131.4211,7444.0
2015-12-23 13:30:00,141.5,141.75,141.38,141.43,10871.0,131.4119,131.644,131.3004,131.3468,10871.0
2015-12-23 13:40:00,141.54,142.21,141.54,142.07,10650.0,131.449,132.0712,131.449,131.9412,10650.0
2015-12-23 13:50:00,142.18,142.97,142.18,142.97,6612.0,132.0434,132.7771,132.0434,132.7771,6612.0
2015-12-23 14:00:00,142.84,143.01,142.67,142.86,12800.0,132.6563,132.8142,132.4984,132.6749,12800.0
2015-12-23 14:10:00,142.8,143.17,142.7,142.92,24394.0,132.6192,132.9628,132.5263,132.7306,24394.0
2015-12-23 14:20:00,142.87,142.94,142.58,142.75,13061.0,132.6842,132.7492,132.4149,132.5727,13061.0
2015-12-23 14:30:00,142.8,143.55,142.79,143.52,22186.0,132.6192,133.3157,132.6099,133.2878,22186.0
2015-12-23 14:40:00,143.54,143.92,143.08,143.08,24297.0,133.3064,133.6593,132.8792,132.8792,24297.0
2015-12-23 14:50:00,143.16,143.17,142.34,142.56,14217.0,132.9535,132.9628,132.192,132.3963,14217.0
2015-12-23 15:00:00,142.69,143.0,142.59,143.0,16024.0,132.517,132.8049,132.4241,132.8049,16024.0
2015-12-23 15:10:00,143.0,143.24,142.82,142.91,31086.0,132.8049,133.0278,132.6377,132.7213,31086.0
2015-12-23 15:20:00,142.81,142.91,142.65,142.77,10445.0,132.6285,132.7213,132.4799,132.5913,10445.0
2015-12-23 15:30:00,142.81,143.0,142.62,142.94,13834.0,132.6285,132.8049,132.452,132.7492,13834.0
2015-12-23 15:40:00,142.95,143.03,142.88,142.99,30959.0,132.7585,132.8328,132.6935,132.7956,30959.0
2015-12-23 15:50:00,142.99,143.03,142.91,142.97,56635.0,132.7956,132.8328,132.7213,132.7771,56635.0
2015-12-24 09:30:00,142.96,143.46,142.9,143.46,2514.0,132.7678,133.2321,132.712,133.2321,2514.0
2015-12-24 09:40:00,143.14,143.26,142.52,142.75,4708.0,132.9349,133.0464,132.3591,132.5727,4708.0
2015-12-24 09:50:00,142.8,142.85,142.38,142.43,1100.0,132.6192,132.6656,132.2291,132.2755,1100.0
2015-12-24 10:00:00,142.54,142.61,142.48,142.49,800.0,132.3777,132.4427,132.322,132.3313,800.0
2015-12-24 10:10:00,143.16,143.46,143.16,143.46,900.0,132.9535,133.2321,132.9535,133.2321,900.0
2015-12-24 10:20:00,143.44,143.46,143.03,143.23,1300.0,133.2135,133.2321,132.8328,133.0185,1300.0
2015-12-24 10:30:00,143.17,143.25,142.92,142.92,1706.0,132.9628,133.0371,132.7306,132.7306,1706.0
2015-12-24 10:40:00,143.08,143.08,142.93,142.99,700.0,132.8792,132.8792,132.7399,132.7956,700.0
2015-12-24 10:50:00,143.0,143.02,142.59,142.77,2817.0,132.8049,132.8235,132.4241,132.5913,2817.0
2015-12-24 11:00:00,142.78,142.85,142.49,142.49,4370.0,132.6006,132.6656,132.3313,132.3313,4370.0
2015-12-24 11:10:00,142.45,142.47,142.05,142.06,4098.0,132.2941,132.3127,131.9226,131.9319,4098.0
2015-12-24 11:20:00,142.04,142.76,142.04,142.73,4457.0,131.9134,132.582,131.9134,132.5542,4457.0
2015-12-24 11:30:00,142.66,142.72,142.58,142.65,900.0,132.4892,132.5449,132.4149,132.4799,900.0
2015-12-24 11:40:00,142.74,142.74,142.61,142.71,1000.0,132.5634,132.5634,132.4427,132.5356,1000.0
2015-12-24 11:50:00,142.64,142.82,142.57,142.82,1615.0,132.4706,132.6377,132.4056,132.6377,1615.0
2015-12-24 12:00:00,142.6,143.07,142.59,143.07,2298.0,132.4334,132.8699,132.4241,132.8699,2298.0
2015-12-24 12:10:00,142.99,143.0,142.68,143.0,1175.0,132.7956,132.8049,132.5077,132.8049,1175.0
2015-12-24 12:20:00,143.12,143.4,143.12,143.3,3400.0,132.9164,133.1764,132.9164,133.0835,3400.0
2015-12-24 12:30:00,143.2,143.43,143.15,143.15,2398.0,132.9907,133.2043,132.9442,132.9442,2398.0
2015-12-24 12:40:00,143.08,143.16,142.61,142.74,10527.0,132.8792,132.9535,132.4427,132.5634,10527.0
2015-12-24 12:50:00,142.61,142.61,142.18,142.33,9636.0,132.4427,132.4427,132.0434,132.1827,9636.0
2015-12-28 09:30:00,141.86,142.51,140.18,140.21,4711.0,131.7462,132.3498,130.186,130.2138,4711.0
2015-12-28 09:40:00,140.65,141.37,140.33,140.33,5149.0,130.6225,131.2911,130.3253,130.3253,5149.0
2015-12-28 09:50:00,140.18,140.18,139.19,139.19,28188.0,130.186,130.186,129.2665,129.2665,28188.0
2015-12-28 10:00:00,139.31,139.53,138.73,139.39,13394.0,129.378,129.5823,128.8393,129.4523,13394.0
2015-12-28 10:10:00,139.5,139.87,139.29,139.81,6988.0,129.5544,129.8981,129.3594,129.8423,6988.0
2015-12-28 10:20:00,139.76,139.76,139.45,139.52,1600.0,129.7959,129.7959,129.508,129.573,1600.0
2015-12-28 10:30:00,139.4,139.41,138.97,139.17,10299.0,129.4616,129.4709,129.0622,129.248,10299.0
2015-12-28 10:40:00,139.19,139.19,138.36,138.59,9946.0,129.2665,129.2665,128.4957,128.7093,9946.0
2015-12-28 10:50:00,138.65,138.76,138.52,138.74,6550.0,128.765,128.8672,128.6443,128.8486,6550.0
2015-12-28 11:00:00,138.74,139.0,138.59,138.94,6324.0,128.8486,129.0901,128.7093,129.0344,6324.0
2015-12-28 11:10:00,138.95,138.95,138.56,138.58,4700.0,129.0437,129.0437,128.6815,128.7,4700.0
2015-12-28 11:20:00,138.55,138.81,138.39,138.5,16705.0,128.6722,128.9136,128.5236,128.6257,16705.0
2015-12-28 11:30:00,138.5,139.11,138.36,139.11,12284.0,128.6257,129.1922,128.4957,129.1922,12284.0
2015-12-28 11:40:00,139.06,139.57,139.0,139.57,4100.0,129.1458,129.6195,129.0901,129.6195,4100.0
2015-12-28 11:50:00,139.59,139.99,139.59,139.72,8876.0,129.638,130.0095,129.638,129.7588,8876.0
2015-12-28 12:00:00,139.84,140.37,139.83,140.17,3200.0,129.8702,130.3624,129.8609,130.1767,3200.0
2015-12-28 12:10:00,140.21,140.21,139.77,139.82,4168.0,130.2138,130.2138,129.8052,129.8516,4168.0
2015-12-28 12:20:00,139.81,139.81,139.35,139.57,6745.0,129.8423,129.8423,129.4151,129.6195,6745.0
2015-12-28 12:30:00,139.47,139.9,139.31,139.9,18502.0,129.5266,129.9259,129.378,129.9259,18502.0
2015-12-28 12:40:00,139.83,140.19,139.63,140.19,8604.0,129.8609,130.1952,129.6752,130.1952,8604.0
2015-12-28 12:50:00,140.22,140.22,139.92,140.14,3609.0,130.2231,130.2231,129.9445,130.1488,3609.0
2015-12-28 13:00:00,140.25,140.45,140.24,140.37,4805.0,130.251,130.4367,130.2417,130.3624,4805.0
2015-12-28 13:10:00,140.29,140.87,140.29,140.87,4980.0,130.2881,130.8268,130.2881,130.8268,4980.0
2015-12-28 13:20:00,140.86,140.97,140.58,140.79,4700.0,130.8175,130.9196,130.5574,130.7525,4700.0
2015-12-28 13:30:00,140.89,141.12,140.73,140.77,4295.0,130.8453,131.0589,130.6967,130.7339,4295.0
2015-12-28 13:40:00,140.8,140.87,140.71,140.83,1100.0,130.7618,130.8268,130.6782,130.7896,1100.0
2015-12-28 13:50:00,140.72,140.83,140.53,140.58,3825.0,130.6875,130.7896,130.511,130.5574,3825.0
2015-12-28 14:00:00,140.64,140.75,140.32,140.44,3783.0,130.6132,130.7153,130.316,130.4274,3783.0
2015-12-28 14:10:00,140.48,140.48,139.98,140.2,5675.0,130.4646,130.4646,130.0002,130.2045,5675.0
2015-12-28 14:20:00,140.21,140.21,139.92,140.09,2100.0,130.2138,130.2138,129.9445,130.1024,2100.0
2015-12-28 14:30:00,140.03,140.26,139.97,140.26,9808.0,130.0467,130.2603,129.9909,130.2603,9808.0
2015-12-28 14:40:00,140.18,140.25,139.86,140.03,3225.0,130.186,130.251,129.8888,130.0467,3225.0
2015-12-28 14:50:00,140.05,140.14,139.85,139.97,4585.0,130.0652,130.1488,129.8795,129.9909,4585.0
2015-12-28 15:00:00,140.05,140.05,139.72,139.84,6565.0,130.0652,130.0652,129.7588,129.8702,6565.0
2015-12-28 15:10:00,139.88,139.88,139.51,139.57,4629.0,129.9073,129.9073,129.5637,129.6195,4629.0
2015-12-28 15:20:00,139.53,139.94,139.53,139.94,6445.0,129.5823,129.9631,129.5823,129.9631,6445.0
2015-12-28 15:30:00,139.87,139.91,139.73,139.75,10467.0,129.8981,129.9352,129.768,129.7866,10467.0
2015-12-28 15:40:00,139.75,139.85,139.67,139.68,23193.0,129.7866,129.8795,129.7123,129.7216,23193.0
2015-12-28 15:50:00,139.67,139.83,139.46,139.82,50123.0,129.7123,129.8609,129.5173,129.8516,50123.0
2015-12-29 09:30:00,141.0,142.15,140.74,140.94,18292.0,130.9475,132.0155,130.706,130.8918,18292.0
2015-12-29 09:40:00,140.6,141.48,140.52,141.16,22021.0,130.576,131.3933,130.5017,131.0961,22021.0
2015-12-29 09:50:00,141.04,141.08,140.72,141.0,5844.0,130.9846,131.0218,130.6875,130.9475,5844.0
2015-12-29 10:00:00,140.93,141.0,140.55,140.8,4569.0,130.8825,130.9475,130.5296,130.7618,4569.0
2015-12-29 10:10:00,140.96,140.98,140.01,140.02,6250.0,130.9104,130.9289,130.0281,130.0374,6250.0
2015-12-29 10:20:00,140.02,140.26,139.68,139.92,9160.0,130.0374,130.2603,129.7216,129.9445,9160.0
2015-12-29 10:30:00,140.28,140.28,139.9,139.97,7694.0,130.2788,130.2788,129.9259,129.9909,7694.0
2015-12-29 10:40:00,140.02,140.14,139.58,139.58,6100.0,130.0374,130.1488,129.6287,129.6287,6100.0
2015-12-29 10:50:00,139.49,139.86,139.43,139.86,5200.0,129.5452,129.8888,129.4894,129.8888,5200.0
2015-12-29 11:00:00,139.79,139.87,139.61,139.86,4300.0,129.8238,129.8981,129.6566,129.8888,4300.0
2015-12-29 11:10:00,139.86,140.02,139.74,140.02,4284.0,129.8888,130.0374,129.7773,130.0374,4284.0
2015-12-29 11:20:00,140.0,140.02,139.76,139.77,4900.0,130.0188,130.0374,129.7959,129.8052,4900.0
2015-12-29 11:30:00,139.82,140.0,139.73,139.87,4200.0,129.8516,130.0188,129.768,129.8981,4200.0
2015-12-29 11:40:00,139.91,140.0,139.78,139.82,18171.0,129.9352,130.0188,129.8145,129.8516,18171.0
2015-12-29 11:50:00,139.85,139.85,139.7,139.77,6050.0,129.8795,129.8795,129.7402,129.8052,6050.0
2015-12-29 12:00:00,139.78,139.79,139.44,139.58,5065.0,129.8145,129.8238,129.4987,129.6287,5065.0
2015-12-29 12:10:00,139.67,139.8,139.63,139.68,4112.0,129.7123,129.8331,129.6752,129.7216,4112.0
2015-12-29 12:20:00,139.8,139.9,139.42,139.42,5000.0,129.8331,129.9259,129.4801,129.4801,5000.0
2015-12-29 12:30:00,139.48,139.65,139.41,139.62,4849.0,129.5359,129.6937,129.4709,129.6659,4849.0
2015-12-29 12:40:00,139.56,139.66,139.13,139.33,10745.0,129.6102,129.703,129.2108,129.3966,10745.0
2015-12-29 12:50:00,139.12,139.46,139.12,139.31,3700.0,129.2015,129.5173,129.2015,129.378,3700.0
2015-12-29 13:00:00,139.31,139.67,139.31,139.67,3400.0,129.378,129.7123,129.378,129.7123,3400.0
2015-12-29 13:10:00,139.69,140.07,139.68,140.03,6500.0,129.7309,130.0838,129.7216,130.0467,6500.0
2015-12-29 13:20:00,140.02,140.12,139.64,139.67,8166.0,130.0374,130.1302,129.6845,129.7123,8166.0
2015-12-29 13:30:00,139.7,139.7,139.12,139.17,7702.0,129.7402,129.7402,129.2015,129.248,7702.0
2015-12-29 13:40:00,139.11,139.46,139.09,139.35,13850.0,129.1922,129.5173,129.1737,129.4151,13850.0
2015-12-29 13:50:00,139.36,139.59,139.34,139.54,14275.0,129.4244,129.638,129.4058,129.5916,14275.0
2015-12-29 14:00:00,139.59,139.65,139.38,139.38,7817.0,129.638,129.6937,129.443,129.443,7817.0
2015-12-29 14:10:00,139.34,139.37,139.0,139.01,89100.0,129.4058,129.4337,129.0901,129.0994,89100.0
2015-12-29 14:20:00,139.05,139.78,139.04,139.78,12250.0,129.1365,129.8145,129.1272,129.8145,12250.0
2015-12-29 14:30:00,139.78,140.06,139.57,140.06,11077.0,129.8145,130.0745,129.6195,130.0745,11077.0
2015-12-29 14:40:00,140.09,140.33,140.08,140.33,4322.0,130.1024,130.3253,130.0931,130.3253,4322.0
2015-12-29 14:50:00,140.33,140.76,140.32,140.71,7550.0,130.3253,130.7246,130.316,130.6782,7550.0
2015-12-29 15:00:00,140.71,140.75,140.57,140.68,3900.0,130.6782,130.7153,130.5482,130.6503,3900.0
2015-12-29 15:10:00,140.69,140.79,140.55,140.73,9881.0,130.6596,130.7525,130.5296,130.6967,9881.0
2015-12-29 15:20:00,140.66,140.97,140.66,140.97,4133.0,130.6317,130.9196,130.6317,130.9196,4133.0
2015-12-29 15:30:00,140.94,140.94,140.69,140.72,8908.0,130.8918,130.8918,130.6596,130.6875,8908.0
2015-12-29 15:40:00,140.64,140.85,140.4,140.73,12863.0,130.6132,130.8082,130.3903,130.6967,12863.0
2015-12-29 15:50:00,140.8,140.86,140.56,140.64,27224.0,130.7618,130.8175,130.5389,130.6132,27224.0
2015-12-30 09:30:00,140.62,141.07,139.86,140.27,5004.0,130.5946,131.0125,129.8888,130.2695,5004.0
2015-12-30 09:40:00,140.29,140.31,140.15,140.31,1205.0,130.2881,130.3067,130.1581,130.3067,1205.0
2015-12-30 09:50:00,140.22,140.5,140.22,140.41,3039.0,130.2231,130.4831,130.2231,130.3996,3039.0
2015-12-30 10:00:00,140.5,140.5,140.11,140.13,3502.0,130.4831,130.4831,130.121,130.1395,3502.0
2015-12-30 10:10:00,140.28,140.47,140.19,140.2,4190.0,130.2788,130.4553,130.1952,130.2045,4190.0
2015-12-30 10:20:00,140.17,140.5,140.08,140.5,2000.0,130.1767,130.4831,130.0931,130.4831,2000.0
2015-12-30 10:30:00,140.25,140.5,140.14,140.14,2474.0,130.251,130.4831,130.1488,130.1488,2474.0
2015-12-30 10:40:00,140.14,140.26,140.04,140.26,2715.0,130.1488,130.2603,130.0559,130.2603,2715.0
2015-12-30 10:50:00,140.19,140.5,140.1,140.23,12107.0,130.1952,130.4831,130.1117,130.2324,12107.0
2015-12-30 11:00:00,140.15,140.24,140.04,140.04,3580.0,130.1581,130.2417,130.0559,130.0559,3580.0
2015-12-30 11:10:00,139.95,140.01,139.71,139.78,9967.0,129.9724,130.0281,129.7495,129.8145,9967.0
2015-12-30 11:20:00,139.7,139.94,139.7,139.91,5392.0,129.7402,129.9631,129.7402,129.9352,5392.0
2015-12-30 11:30:00,140.08,140.11,139.9,139.97,3361.0,130.0931,130.121,129.9259,129.9909,3361.0
2015-12-30 11:40:00,139.88,139.95,139.78,139.87,3201.0,129.9073,129.9724,129.8145,129.8981,3201.0
2015-12-30 11:50:00,139.7,139.93,139.7,139.77,2100.0,129.7402,129.9538,129.7402,129.8052,2100.0
2015-12-30 12:00:00,139.78,139.79,139.59,139.65,3220.0,129.8145,129.8238,129.638,129.6937,3220.0
2015-12-30 12:10:00,139.68,139.68,139.14,139.16,12211.0,129.7216,129.7216,129.2201,129.2387,12211.0
2015-12-30 12:20:00,139.12,139.25,138.88,138.96,24200.0,129.2015,129.3223,128.9786,129.0529,24200.0
2015-12-30 12:30:00,138.9,139.14,138.89,139.09,18402.0,128.9972,129.2201,128.9879,129.1737,18402.0
2015-12-30 12:40:00,139.07,139.09,138.79,138.82,17873.0,129.1551,129.1737,128.8951,128.9229,17873.0
2015-12-30 12:50:00,138.71,138.77,138.54,138.71,5000.0,128.8208,128.8765,128.6629,128.8208,5000.0
2015-12-30 13:00:00,138.73,139.04,138.73,138.76,6600.0,128.8393,129.1272,128.8393,128.8672,6600.0
2015-12-30 13:10:00,138.76,138.86,138.55,138.65,5260.0,128.8672,128.9601,128.6722,128.765,5260.0
2015-12-30 13:20:00,138.68,138.68,138.42,138.5,6000.0,128.7929,128.7929,128.5514,128.6257,6000.0
2015-12-30 13:30:00,138.49,138.71,138.42,138.61,4386.0,128.6164,128.8208,128.5514,128.7279,4386.0
2015-12-30 13:40:00,138.61,138.63,138.38,138.56,9813.0,128.7279,128.7465,128.5143,128.6815,9813.0
2015-12-30 13:50:00,138.5,138.54,138.37,138.44,4944.0,128.6257,128.6629,128.505,128.57,4944.0
2015-12-30 14:00:00,138.45,138.45,138.12,138.14,9924.0,128.5793,128.5793,128.2728,128.2914,9924.0
2015-12-30 14:10:00,138.15,138.22,137.86,138.21,22337.0,128.3007,128.3657,128.0314,128.3564,22337.0
2015-12-30 14:20:00,138.21,138.25,138.09,138.09,2639.0,128.3564,128.3936,128.245,128.245,2639.0
2015-12-30 14:30:00,138.0,138.15,137.6,137.65,11337.0,128.1614,128.3007,127.7899,127.8363,11337.0
2015-12-30 14:40:00,137.65,137.75,137.54,137.71,22301.0,127.8363,127.9292,127.7342,127.8921,22301.0
2015-12-30 14:50:00,137.81,138.15,137.81,138.15,6600.0,127.9849,128.3007,127.9849,128.3007,6600.0
2015-12-30 15:00:00,138.08,138.3,138.08,138.22,9695.0,128.2357,128.44,128.2357,128.3657,9695.0
2015-12-30 15:10:00,138.21,138.3,138.03,138.06,18292.0,128.3564,128.44,128.1892,128.2171,18292.0
2015-12-30 15:20:00,138.15,138.25,137.87,137.93,10969.0,128.3007,128.3936,128.0407,128.0964,10969.0
2015-12-30 15:30:00,137.89,137.92,137.15,137.38,16214.0,128.0592,128.0871,127.372,127.5856,16214.0
2015-12-30 15:40:00,137.37,137.54,137.21,137.36,25455.0,127.5763,127.7342,127.4277,127.567,25455.0
2015-12-30 15:50:00,137.35,137.42,137.09,137.26,64191.0,127.5577,127.6227,127.3163,127.4741,64191.0
2015-12-31 09:30:00,136.91,137.14,136.2,137.09,11191.0,127.1491,127.3627,126.4897,127.3163,11191.0
2015-12-31 09:40:00,137.26,137.63,136.99,137.57,11787.0,127.4741,127.8178,127.2234,127.762,11787.0
2015-12-31 09:50:00,137.5,137.54,137.01,137.02,4747.0,127.697,127.7342,127.242,127.2513,4747.0
2015-12-31 10:00:00,137.06,137.43,136.99,137.23,9051.0,127.2884,127.632,127.2234,127.4463,9051.0
2015-12-31 10:10:00,137.3,137.97,137.3,137.93,13850.0,127.5113,128.1335,127.5113,128.0964,13850.0
2015-12-31 10:20:00,137.9,138.0,137.46,137.79,16911.0,128.0685,128.1614,127.6599,127.9664,16911.0
2015-12-31 10:30:00,137.75,137.8,137.37,137.61,10092.0,127.9292,127.9756,127.5763,127.7992,10092.0
2015-12-31 10:40:00,137.56,137.84,137.39,137.77,5600.0,127.7528,128.0128,127.5949,127.9478,5600.0
2015-12-31 10:50:00,137.92,138.0,137.57,137.82,7852.0,128.0871,128.1614,127.762,127.9942,7852.0
2015-12-31 11:00:00,137.81,138.14,137.76,137.98,16083.0,127.9849,128.2914,127.9385,128.1428,16083.0
2015-12-31 11:10:00,137.93,138.01,137.83,137.99,8688.0,128.0964,128.1707,128.0035,128.1521,8688.0
2015-12-31 11:20:00,138.0,138.02,137.87,138.0,10200.0,128.1614,128.18,128.0407,128.1614,10200.0
2015-12-31 11:30:00,137.93,138.06,137.9,138.0,13962.0,128.0964,128.2171,128.0685,128.1614,13962.0
2015-12-31 11:40:00,138.03,138.36,138.03,138.29,8500.0,128.1892,128.4957,128.1892,128.4307,8500.0
2015-12-31 11:50:00,138.27,138.65,138.18,138.65,6064.0,128.4121,128.765,128.3285,128.765,6064.0
2015-12-31 12:00:00,138.69,139.04,138.65,139.01,11990.0,128.8022,129.1272,128.765,129.0994,11990.0
2015-12-31 12:10:00,139.05,139.1,138.58,138.8,17232.0,129.1365,129.183,128.7,128.9043,17232.0
2015-12-31 12:20:00,138.79,138.84,138.62,138.81,8499.0,128.8951,128.9415,128.7372,128.9136,8499.0
2015-12-31 12:30:00,138.74,138.77,138.62,138.62,2200.0,128.8486,128.8765,128.7372,128.7372,2200.0
2015-12-31 12:40:00,138.71,138.91,138.7,138.73,8425.0,128.8208,129.0065,128.8115,128.8393,8425.0
2015-12-31 12:50:00,138.67,138.74,138.21,138.37,16856.0,128.7836,128.8486,128.3564,128.505,16856.0
2015-12-31 13:00:00,138.36,138.36,137.86,137.86,5300.0,128.4957,128.4957,128.0314,128.0314,5300.0
2015-12-31 13:10:00,137.89,138.19,137.84,138.16,10400.0,128.0592,128.3378,128.0128,128.31,10400.0
2015-12-31 13:20:00,138.18,138.32,138.02,138.02,4100.0,128.3285,128.4586,128.18,128.18,4100.0
2015-12-31 13:30:00,138.1,138.24,137.63,137.63,9701.0,128.2543,128.3843,127.8178,127.8178,9701.0
2015-12-31 13:40:00,137.74,138.14,137.63,137.85,5456.0,127.9199,128.2914,127.8178,128.0221,5456.0
2015-12-31 13:50:00,137.85,138.01,137.71,138.0,7101.0,128.0221,128.1707,127.8921,128.1614,7101.0
2015-12-31 14:00:00,137.93,138.13,137.93,138.11,7384.0,128.0964,128.2821,128.0964,128.2635,7384.0
2015-12-31 14:10:00,138.11,138.22,137.88,137.88,13170.0,128.2635,128.3657,128.0499,128.0499,13170.0
2015-12-31 14:20:00,137.8,137.8,137.45,137.69,8662.0,127.9756,127.9756,127.6506,127.8735,8662.0
2015-12-31 14:30:00,137.67,137.69,137.37,137.37,4252.0,127.8549,127.8735,127.5763,127.5763,4252.0
2015-12-31 14:40:00,137.45,137.62,137.33,137.62,14123.0,127.6506,127.8085,127.5392,127.8085,14123.0
2015-12-31 14:50:00,137.64,137.7,137.44,137.45,11001.0,127.827,127.8828,127.6413,127.6506,11001.0
2015-12-31 15:00:00,137.42,137.43,137.14,137.17,19177.0,127.6227,127.632,127.3627,127.3906,19177.0
2015-12-31 15:10:00,137.25,137.49,137.14,137.31,8756.0,127.4649,127.6877,127.3627,127.5206,8756.0
2015-12-31 15:20:00,137.36,137.42,137.23,137.4,18548.0,127.567,127.6227,127.4463,127.6042,18548.0
2015-12-31 15:30:00,137.42,137.46,137.34,137.39,15730.0,127.6227,127.6599,127.5484,127.5949,15730.0
2015-12-31 15:40:00,137.4,137.4,136.86,136.99,23970.0,127.6042,127.6042,127.1027,127.2234,23970.0
2015-12-31 15:50:00,136.96,137.06,136.57,136.57,51606.0,127.1955,127.2884,126.8333,126.8333,51606.0
2016-01-04 09:30:00,134.59,135.0,132.79,133.27,39965.0,124.9945,125.3753,123.3228,123.7686,39965.0
2016-01-04 09:40:00,133.22,133.59,132.34,132.91,80408.0,123.7222,124.0658,122.9049,123.4343,80408.0
2016-01-04 09:50:00,132.96,134.03,132.88,133.99,19228.0,123.4807,124.4744,123.4064,124.4373,19228.0
2016-01-04 10:00:00,133.87,133.99,133.13,133.19,26079.0,124.3258,124.4373,123.6386,123.6943,26079.0
2016-01-04 10:10:00,133.23,133.92,132.91,133.66,18679.0,123.7315,124.3723,123.4343,124.1308,18679.0
2016-01-04 10:20:00,133.76,134.08,133.23,133.23,30088.0,124.2237,124.5209,123.7315,123.7315,30088.0
2016-01-04 10:30:00,133.21,133.71,133.15,133.28,22856.0,123.7129,124.1772,123.6572,123.7779,22856.0
2016-01-04 10:40:00,133.21,133.75,132.91,133.68,11650.0,123.7129,124.2144,123.4343,124.1494,11650.0
2016-01-04 10:50:00,133.63,133.81,132.98,133.03,10775.0,124.1029,124.2701,123.4993,123.5457,10775.0
2016-01-04 11:00:00,132.88,133.16,132.43,133.0,22026.0,123.4064,123.6664,122.9885,123.5179,22026.0
2016-01-04 11:10:00,132.77,133.17,132.68,132.71,11413.0,123.3043,123.6757,123.2207,123.2485,11413.0
2016-01-04 11:20:00,132.91,133.34,132.75,133.27,17715.0,123.4343,123.8336,123.2857,123.7686,17715.0
2016-01-04 11:30:00,133.24,133.67,133.18,133.43,15364.0,123.7407,124.1401,123.685,123.9172,15364.0
2016-01-04 11:40:00,133.43,133.86,133.39,133.86,8975.0,123.9172,124.3165,123.88,124.3165,8975.0
2016-01-04 11:50:00,133.82,134.28,133.82,134.16,20004.0,124.2794,124.7066,124.2794,124.5952,20004.0
2016-01-04 12:00:00,134.25,134.36,133.91,134.14,16365.0,124.6787,124.7809,124.363,124.5766,16365.0
2016-01-04 12:10:00,134.11,134.38,133.85,134.15,15597.0,124.5487,124.7995,124.3073,124.5859,15597.0
2016-01-04 12:20:00,134.13,134.36,134.0,134.28,16405.0,124.5673,124.7809,124.4466,124.7066,16405.0
2016-01-04 12:30:00,134.2,134.66,134.0,134.49,16799.0,124.6323,125.0595,124.4466,124.9016,16799.0
2016-01-04 12:40:00,134.4,134.76,134.16,134.16,13114.0,124.818,125.1524,124.5952,124.5952,13114.0
2016-01-04 12:50:00,134.23,134.8,134.23,134.6,11422.0,124.6602,125.1895,124.6602,125.0038,11422.0
2016-01-04 13:00:00,134.52,134.91,134.34,134.88,16003.0,124.9295,125.2917,124.7623,125.2638,16003.0
2016-01-04 13:10:00,134.86,135.25,134.73,135.08,12900.0,125.2452,125.6074,125.1245,125.4496,12900.0
2016-01-04 13:20:00,134.91,135.12,134.11,134.33,24870.0,125.2917,125.4867,124.5487,124.753,24870.0
2016-01-04 13:30:00,134.34,134.83,134.24,134.83,9500.0,124.7623,125.2174,124.6694,125.2174,9500.0
2016-01-04 13:40:00,134.93,134.93,134.34,134.8,16405.0,125.3103,125.3103,124.7623,125.1895,16405.0
2016-01-04 13:50:00,134.68,135.29,134.47,134.78,41327.0,125.0781,125.6446,124.8831,125.171,41327.0
2016-01-04 14:00:00,134.79,134.79,134.37,134.49,21516.0,125.1802,125.1802,124.7902,124.9016,21516.0
2016-01-04 14:10:00,134.44,134.64,134.13,134.64,17149.0,124.8552,125.0409,124.5673,125.0409,17149.0
2016-01-04 14:20:00,134.65,135.01,134.4,134.92,33306.0,125.0502,125.3846,124.818,125.301,33306.0
2016-01-04 14:30:00,134.83,134.94,134.26,134.47,21792.0,125.2174,125.3195,124.688,124.8831,21792.0
2016-01-04 14:40:00,134.4,134.54,134.2,134.44,24101.0,124.818,124.9481,124.6323,124.8552,24101.0
2016-01-04 14:50:00,134.37,134.7,134.17,134.7,11007.0,124.7902,125.0967,124.6044,125.0967,11007.0
2016-01-04 15:00:00,134.78,134.89,134.5,134.7,12049.0,125.171,125.2731,124.9109,125.0967,12049.0
2016-01-04 15:10:00,134.77,134.88,134.44,134.78,21362.0,125.1617,125.2638,124.8552,125.171,21362.0
2016-01-04 15:20:00,134.71,134.87,134.38,134.64,19630.0,125.1059,125.2545,124.7995,125.0409,19630.0
2016-01-04 15:30:00,134.65,134.97,134.65,134.91,16712.0,125.0502,125.3474,125.0502,125.2917,16712.0
2016-01-04 15:40:00,134.88,136.01,134.88,135.97,38031.0,125.2638,126.3133,125.2638,126.2761,38031.0
2016-01-04 15:50:00,135.94,135.94,135.52,135.8,94788.0,126.2482,126.2482,125.8582,126.1182,94788.0
2016-01-05 09:30:00,136.19,136.63,135.0,136.09,13342.0,126.4804,126.8891,125.3753,126.3876,13342.0
2016-01-05 09:40:00,135.87,135.96,134.93,135.25,32782.0,126.1832,126.2668,125.3103,125.6074,32782.0
2016-01-05 09:50:00,135.11,135.29,133.89,134.09,9662.0,125.4774,125.6446,124.3444,124.5301,9662.0
2016-01-05 10:00:00,134.16,134.99,133.82,134.18,28994.0,124.5952,125.366,124.2794,124.6137,28994.0
2016-01-05 10:10:00,134.28,134.91,134.0,134.08,22872.0,124.7066,125.2917,124.4466,124.5209,22872.0
2016-01-05 10:20:00,134.08,134.21,133.39,133.95,78338.0,124.5209,124.6416,123.88,124.4001,78338.0
2016-01-05 10:30:00,133.98,134.0,133.06,133.81,25529.0,124.428,124.4466,123.5736,124.2701,25529.0
2016-01-05 10:40:00,133.79,134.0,133.52,133.68,23102.0,124.2515,124.4466,124.0008,124.1494,23102.0
2016-01-05 10:50:00,133.83,134.14,133.76,133.92,20587.0,124.2887,124.5766,124.2237,124.3723,20587.0
2016-01-05 11:00:00,133.85,134.07,133.69,133.71,8500.0,124.3073,124.5116,124.1587,124.1772,8500.0
2016-01-05 11:10:00,133.71,134.21,133.7,134.0,35748.0,124.1772,124.6416,124.1679,124.4466,35748.0
2016-01-05 11:20:00,133.94,134.33,133.9,134.09,15396.0,124.3908,124.753,124.3537,124.5301,15396.0
2016-01-05 11:30:00,134.09,134.55,133.99,134.12,18141.0,124.5301,124.9573,124.4373,124.558,18141.0
2016-01-05 11:40:00,134.19,134.33,133.76,133.94,30476.0,124.623,124.753,124.2237,124.3908,30476.0
2016-01-05 11:50:00,133.91,134.0,133.64,133.86,9276.0,124.363,124.4466,124.1122,124.3165,9276.0
2016-01-05 12:00:00,133.99,134.09,133.8,134.05,14625.0,124.4373,124.5301,124.2608,124.493,14625.0
2016-01-05 12:10:00,134.03,134.15,133.81,134.11,14752.0,124.4744,124.5859,124.2701,124.5487,14752.0
2016-01-05 12:20:00,133.98,134.22,133.81,134.0,17404.0,124.428,124.6509,124.2701,124.4466,17404.0
2016-01-05 12:30:00,134.05,134.05,133.57,133.77,2600.0,124.493,124.493,124.0472,124.233,2600.0
2016-01-05 12:40:00,133.88,133.98,133.51,133.58,2790.0,124.3351,124.428,123.9915,124.0565,2790.0
2016-01-05 12:50:00,133.62,134.09,133.55,134.09,10287.0,124.0937,124.5301,124.0286,124.5301,10287.0
2016-01-05 13:00:00,134.25,134.33,133.93,133.93,20126.0,124.6787,124.753,124.3816,124.3816,20126.0
2016-01-05 13:10:00,133.87,133.92,133.38,133.39,3600.0,124.3258,124.3723,123.8708,123.88,3600.0
2016-01-05 13:20:00,133.36,133.46,132.91,133.24,7900.0,123.8522,123.9451,123.4343,123.7407,7900.0
2016-01-05 13:30:00,133.41,133.44,133.11,133.22,3835.0,123.8986,123.9265,123.62,123.7222,3835.0
2016-01-05 13:40:00,133.47,133.89,133.46,133.78,8808.0,123.9543,124.3444,123.9451,124.2422,8808.0
2016-01-05 13:50:00,133.81,133.87,133.51,133.75,5917.0,124.2701,124.3258,123.9915,124.2144,5917.0
2016-01-05 14:00:00,133.78,133.85,133.34,133.38,14460.0,124.2422,124.3073,123.8336,123.8708,14460.0
2016-01-05 14:10:00,133.42,133.62,133.26,133.32,26591.0,123.9079,124.0937,123.7593,123.815,26591.0
2016-01-05 14:20:00,133.33,133.81,133.29,133.77,16043.0,123.8243,124.2701,123.7872,124.233,16043.0
2016-01-05 14:30:00,133.69,134.07,133.63,133.92,10911.0,124.1587,124.5116,124.1029,124.3723,10911.0
2016-01-05 14:40:00,133.95,134.24,133.87,134.2,12736.0,124.4001,124.6694,124.3258,124.6323,12736.0
2016-01-05 14:50:00,134.24,134.39,133.88,134.0,7621.0,124.6694,124.8088,124.3351,124.4466,7621.0
2016-01-05 15:00:00,134.01,134.11,133.5,133.51,18054.0,124.4558,124.5487,123.9822,123.9915,18054.0
2016-01-05 15:10:00,133.52,133.65,133.44,133.45,30690.0,124.0008,124.1215,123.9265,123.9358,30690.0
2016-01-05 15:20:00,133.44,133.47,133.09,133.25,14110.0,123.9265,123.9543,123.6014,123.75,14110.0
2016-01-05 15:30:00,133.27,133.52,133.1,133.13,15636.0,123.7686,124.0008,123.6107,123.6386,15636.0
2016-01-05 15:40:00,133.18,133.44,132.97,133.06,30063.0,123.685,123.9265,123.49,123.5736,30063.0
2016-01-05 15:50:00,133.14,133.25,132.92,133.18,65229.0,123.6479,123.75,123.4436,123.685,65229.0
2016-01-06 09:30:00,130.58,131.65,130.58,131.64,17424.0,121.2704,122.2641,121.2704,122.2548,17424.0
2016-01-06 09:40:00,131.5,131.89,130.89,130.98,14746.0,122.1248,122.487,121.5583,121.6419,14746.0
2016-01-06 09:50:00,130.98,131.0,130.54,130.62,6994.0,121.6419,121.6604,121.2332,121.3075,6994.0
2016-01-06 10:00:00,130.71,130.76,130.29,130.73,24403.0,121.3911,121.4376,121.0011,121.4097,24403.0
2016-01-06 10:10:00,130.66,130.75,130.34,130.45,10323.0,121.3447,121.4283,121.0475,121.1497,10323.0
2016-01-06 10:20:00,130.49,130.85,130.43,130.85,36849.0,121.1868,121.5211,121.1311,121.5211,36849.0
2016-01-06 10:30:00,131.02,131.19,130.61,131.15,23745.0,121.679,121.8369,121.2982,121.7997,23745.0
2016-01-06 10:40:00,131.15,131.32,130.75,130.96,40274.0,121.7997,121.9576,121.4283,121.6233,40274.0
2016-01-06 10:50:00,130.97,131.1,130.88,130.88,9920.0,121.6326,121.7533,121.549,121.549,9920.0
2016-01-06 11:00:00,130.95,131.14,130.64,130.77,11714.0,121.614,121.7905,121.3261,121.4468,11714.0
2016-01-06 11:10:00,130.72,131.38,130.72,131.29,14490.0,121.4004,122.0134,121.4004,121.9298,14490.0
2016-01-06 11:20:00,131.39,132.09,131.38,131.98,8498.0,122.0226,122.6727,122.0134,122.5706,8498.0
2016-01-06 11:30:00,132.1,132.61,131.86,132.61,17097.0,122.682,123.1557,122.4591,123.1557,17097.0
2016-01-06 11:40:00,132.77,132.79,132.25,132.25,9610.0,123.3043,123.3228,122.8213,122.8213,9610.0
2016-01-06 11:50:00,132.24,132.52,131.93,131.97,12870.0,122.812,123.0721,122.5241,122.5613,12870.0
2016-01-06 12:00:00,131.96,132.01,131.39,131.39,5405.0,122.552,122.5984,122.0226,122.0226,5405.0
2016-01-06 12:10:00,131.5,131.72,131.44,131.72,3500.0,122.1248,122.3291,122.0691,122.3291,3500.0
2016-01-06 12:20:00,131.47,131.66,131.08,131.66,31188.0,122.0969,122.2734,121.7347,122.2734,31188.0
2016-01-06 12:30:00,131.58,132.21,131.5,132.16,11685.0,122.1991,122.7842,122.1248,122.7377,11685.0
2016-01-06 12:40:00,132.07,132.18,131.89,132.09,6202.0,122.6542,122.7563,122.487,122.6727,6202.0
2016-01-06 12:50:00,132.1,132.1,131.72,131.8,10448.0,122.682,122.682,122.3291,122.4034,10448.0
2016-01-06 13:00:00,131.81,131.81,131.38,131.48,2000.0,122.4127,122.4127,122.0134,122.1062,2000.0
2016-01-06 13:10:00,131.32,131.45,130.89,130.97,10845.0,121.9576,122.0784,121.5583,121.6326,10845.0
2016-01-06 13:20:00,130.97,130.97,130.42,130.76,7980.0,121.6326,121.6326,121.1218,121.4376,7980.0
2016-01-06 13:30:00,130.72,131.08,130.72,131.06,5400.0,121.4004,121.7347,121.4004,121.7162,5400.0
2016-01-06 13:40:00,131.14,131.14,130.82,131.03,5430.0,121.7905,121.7905,121.4933,121.6883,5430.0
2016-01-06 13:50:00,130.97,131.08,130.65,130.65,6705.0,121.6326,121.7347,121.3354,121.3354,6705.0
2016-01-06 14:00:00,130.73,131.1,130.64,131.1,5002.0,121.4097,121.7533,121.3261,121.7533,5002.0
2016-01-06 14:10:00,130.92,131.04,130.63,130.85,6408.0,121.5861,121.6976,121.3168,121.5211,6408.0
2016-01-06 14:20:00,130.79,130.9,130.41,130.5,6502.0,121.4654,121.5676,121.1125,121.1961,6502.0
2016-01-06 14:30:00,130.4,130.62,130.29,130.5,10309.0,121.1032,121.3075,121.0011,121.1961,10309.0
2016-01-06 14:40:00,130.39,130.39,129.61,129.71,23028.0,121.0939,121.0939,120.3695,120.4624,23028.0
2016-01-06 14:50:00,129.62,129.74,129.34,129.52,11254.0,120.3788,120.4903,120.1188,120.286,11254.0
2016-01-06 15:00:00,129.46,129.82,129.26,129.46,15831.0,120.2302,120.5646,120.0445,120.2302,15831.0
2016-01-06 15:10:00,129.52,129.93,129.35,129.79,10940.0,120.286,120.6667,120.1281,120.5367,10940.0
2016-01-06 15:20:00,129.7,129.81,129.6,129.67,17401.0,120.4531,120.5553,120.3603,120.4253,17401.0
2016-01-06 15:30:00,129.65,130.17,129.5,130.09,29724.0,120.4067,120.8896,120.2674,120.8153,29724.0
2016-01-06 15:40:00,130.08,130.12,129.73,129.96,31523.0,120.806,120.8432,120.481,120.6946,31523.0
2016-01-06 15:50:00,129.98,129.98,129.68,129.88,71193.0,120.7132,120.7132,120.4346,120.6203,71193.0
2016-01-07 09:30:00,127.48,128.72,126.37,128.57,47505.0,118.3914,119.543,117.3605,119.4037,47505.0
2016-01-07 09:40:00,128.57,129.11,128.15,128.79,20623.0,119.4037,119.9052,119.0136,119.608,20623.0
2016-01-07 09:50:00,128.57,128.95,128.3,128.78,37941.0,119.4037,119.7566,119.1529,119.5987,37941.0
2016-01-07 10:00:00,128.66,128.9,128.0,128.14,28676.0,119.4873,119.7102,118.8743,119.0043,28676.0
2016-01-07 10:10:00,128.1,128.87,128.07,128.8,22833.0,118.9672,119.6823,118.9393,119.6173,22833.0
2016-01-07 10:20:00,128.85,128.86,128.26,128.66,42467.0,119.6637,119.673,119.1158,119.4873,42467.0
2016-01-07 10:30:00,128.7,129.71,128.53,129.63,19760.0,119.5244,120.4624,119.3665,120.3881,19760.0
2016-01-07 10:40:00,129.63,130.89,129.62,130.88,56728.0,120.3881,121.5583,120.3788,121.549,56728.0
2016-01-07 10:50:00,130.86,132.29,130.73,132.29,48522.0,121.5304,122.8585,121.4097,122.8585,48522.0
2016-01-07 11:00:00,132.29,132.5,131.68,132.25,24359.0,122.8585,123.0535,122.292,122.8213,24359.0
2016-01-07 11:10:00,132.25,133.03,131.77,132.96,40115.0,122.8213,123.5457,122.3755,123.4807,40115.0
2016-01-07 11:20:00,132.96,133.22,132.0,132.38,19432.0,123.4807,123.7222,122.5891,122.9421,19432.0
2016-01-07 11:30:00,132.36,132.92,132.08,132.76,16438.0,122.9235,123.4436,122.6634,123.295,16438.0
2016-01-07 11:40:00,132.46,133.32,132.43,133.11,48570.0,123.0164,123.815,122.9885,123.62,48570.0
2016-01-07 11:50:00,133.16,133.74,132.71,133.0,69415.0,123.6664,124.2051,123.2485,123.5179,69415.0
2016-01-07 12:00:00,133.19,133.27,132.36,132.43,70689.0,123.6943,123.7686,122.9235,122.9885,70689.0
2016-01-07 12:10:00,132.5,132.72,132.04,132.34,18490.0,123.0535,123.2578,122.6263,122.9049,18490.0
2016-01-07 12:20:00,132.27,132.74,132.23,132.54,29063.0,122.8399,123.2764,122.8028,123.0906,29063.0
2016-01-07 12:30:00,132.5,132.77,132.23,132.46,12069.0,123.0535,123.3043,122.8028,123.0164,12069.0
2016-01-07 12:40:00,132.41,132.7,132.15,132.7,9600.0,122.9699,123.2392,122.7285,123.2392,9600.0
2016-01-07 12:50:00,132.62,132.67,132.16,132.17,9804.0,123.1649,123.2114,122.7377,122.747,9804.0
2016-01-07 13:00:00,132.17,132.35,131.89,132.09,13294.0,122.747,122.9142,122.487,122.6727,13294.0
2016-01-07 13:10:00,132.1,132.1,131.72,131.72,18044.0,122.682,122.682,122.3291,122.3291,18044.0
2016-01-07 13:20:00,131.72,131.78,131.44,131.54,16420.0,122.3291,122.3848,122.0691,122.1619,16420.0
2016-01-07 13:30:00,131.45,131.5,130.52,130.8,14100.0,122.0784,122.1248,121.2147,121.4747,14100.0
2016-01-07 13:40:00,130.5,131.1,130.5,131.02,10307.0,121.1961,121.7533,121.1961,121.679,10307.0
2016-01-07 13:50:00,130.92,131.04,130.64,130.72,8500.0,121.5861,121.6976,121.3261,121.4004,8500.0
2016-01-07 14:00:00,130.78,130.82,130.29,130.43,10500.0,121.4561,121.4933,121.0011,121.1311,10500.0
2016-01-07 14:10:00,130.3,130.48,130.16,130.31,14226.0,121.0103,121.1775,120.8803,121.0196,14226.0
2016-01-07 14:20:00,130.23,130.33,129.8,129.88,21658.0,120.9453,121.0382,120.546,120.6203,21658.0
2016-01-07 14:30:00,129.76,130.04,129.43,129.91,13013.0,120.5088,120.7689,120.2024,120.6482,13013.0
2016-01-07 14:40:00,129.94,130.2,129.8,130.2,20435.0,120.676,120.9175,120.546,120.9175,20435.0
2016-01-07 14:50:00,130.13,130.28,129.92,129.93,16036.0,120.8525,120.9918,120.6574,120.6667,16036.0
2016-01-07 15:00:00,129.92,130.01,129.73,129.97,26233.0,120.6574,120.741,120.481,120.7039,26233.0
2016-01-07 15:10:00,129.99,130.03,129.03,129.03,34392.0,120.7225,120.7596,119.8309,119.8309,34392.0
2016-01-07 15:20:00,129.03,129.16,128.73,128.87,41967.0,119.8309,119.9516,119.5523,119.6823,41967.0
2016-01-07 15:30:00,128.83,129.97,128.83,129.87,28506.0,119.6452,120.7039,119.6452,120.611,28506.0
2016-01-07 15:40:00,129.8,130.11,129.37,130.07,38659.0,120.546,120.8339,120.1467,120.7967,38659.0
2016-01-07 15:50:00,130.0,130.25,129.52,129.57,74430.0,120.7317,120.9639,120.286,120.3324,74430.0
2016-01-08 09:30:00,130.01,130.23,129.47,129.47,19875.0,120.741,120.9453,120.2395,120.2395,19875.0
2016-01-08 09:40:00,129.33,129.94,129.3,129.88,14415.0,120.1095,120.676,120.0816,120.6203,14415.0
2016-01-08 09:50:00,129.88,130.39,129.68,130.12,16036.0,120.6203,121.0939,120.4346,120.8432,16036.0
2016-01-08 10:00:00,130.17,130.32,129.51,129.56,31794.0,120.8896,121.0289,120.2767,120.3231,31794.0
2016-01-08 10:10:00,129.55,129.77,129.28,129.28,7128.0,120.3138,120.5181,120.0631,120.0631,7128.0
2016-01-08 10:20:00,129.26,129.91,129.14,129.62,12171.0,120.0445,120.6482,119.9331,120.3788,12171.0
2016-01-08 10:30:00,129.78,130.13,129.68,129.81,5038.0,120.5274,120.8525,120.4346,120.5553,5038.0
2016-01-08 10:40:00,129.63,130.06,129.47,129.91,17771.0,120.3881,120.7875,120.2395,120.6482,17771.0
2016-01-08 10:50:00,129.82,129.82,129.2,129.32,14988.0,120.5646,120.5646,119.9888,120.1002,14988.0
2016-01-08 11:00:00,129.25,129.67,129.23,129.27,15186.0,120.0352,120.4253,120.0166,120.0538,15186.0
2016-01-08 11:10:00,129.52,129.61,129.18,129.25,5435.0,120.286,120.3695,119.9702,120.0352,5435.0
2016-01-08 11:20:00,129.25,129.25,128.55,128.66,15750.0,120.0352,120.0352,119.3851,119.4873,15750.0
2016-01-08 11:30:00,128.84,128.85,128.15,128.42,6000.0,119.6544,119.6637,119.0136,119.2644,6000.0
2016-01-08 11:40:00,128.37,128.37,127.8,128.03,36304.0,119.2179,119.2179,118.6886,118.9022,36304.0
2016-01-08 11:50:00,128.05,128.4,127.94,128.4,24852.0,118.9208,119.2458,118.8186,119.2458,24852.0
2016-01-08 12:00:00,128.42,129.12,128.39,129.12,10894.0,119.2644,119.9145,119.2365,119.9145,10894.0
2016-01-08 12:10:00,128.95,129.27,128.76,129.18,2600.0,119.7566,120.0538,119.5801,119.9702,2600.0
2016-01-08 12:20:00,129.18,129.59,129.16,129.45,5223.0,119.9702,120.351,119.9516,120.2209,5223.0
2016-01-08 12:30:00,129.36,129.36,128.74,128.74,4252.0,120.1374,120.1374,119.5616,119.5616,4252.0
2016-01-08 12:40:00,128.82,129.1,128.7,129.09,3916.0,119.6359,119.8959,119.5244,119.8866,3916.0
2016-01-08 12:50:00,129.02,129.3,128.9,129.06,14022.0,119.8216,120.0816,119.7102,119.8588,14022.0
2016-01-08 13:00:00,129.1,129.16,128.4,128.57,11369.0,119.8959,119.9516,119.2458,119.4037,11369.0
2016-01-08 13:10:00,128.5,128.68,128.36,128.56,7850.0,119.3387,119.5058,119.2087,119.3944,7850.0
2016-01-08 13:20:00,128.5,128.58,128.06,128.41,13700.0,119.3387,119.413,118.93,119.2551,13700.0
2016-01-08 13:30:00,128.49,129.15,128.49,128.94,8520.0,119.3294,119.9423,119.3294,119.7473,8520.0
2016-01-08 13:40:00,128.95,128.98,128.16,128.3,11115.0,119.7566,119.7845,119.0229,119.1529,11115.0
2016-01-08 13:50:00,128.23,128.38,128.1,128.38,29829.0,119.0879,119.2272,118.9672,119.2272,29829.0
2016-01-08 14:00:00,128.29,128.54,128.29,128.43,11004.0,119.1437,119.3758,119.1437,119.2737,11004.0
2016-01-08 14:10:00,128.42,128.46,127.74,127.8,14700.0,119.2644,119.3015,118.6329,118.6886,14700.0
2016-01-08 14:20:00,127.79,127.83,127.34,127.37,22798.0,118.6793,118.7164,118.2614,118.2892,22798.0
2016-01-08 14:30:00,127.37,127.53,127.02,127.26,20648.0,118.2892,118.4378,117.9642,118.1871,20648.0
2016-01-08 14:40:00,127.13,127.78,127.0,127.42,28208.0,118.0664,118.67,117.9456,118.3357,28208.0
2016-01-08 14:50:00,127.4,127.5,126.93,126.99,8300.0,118.3171,118.41,117.8806,117.9363,8300.0
2016-01-08 15:00:00,127.15,127.15,126.59,126.76,21153.0,118.0849,118.0849,117.5649,117.7227,21153.0
2016-01-08 15:10:00,126.79,127.54,126.77,127.12,27510.0,117.7506,118.4471,117.732,118.0571,27510.0
2016-01-08 15:20:00,127.14,127.4,126.73,126.81,10025.0,118.0756,118.3171,117.6949,117.7692,10025.0
2016-01-08 15:30:00,126.68,126.89,126.14,126.19,26950.0,117.6484,117.8435,117.1469,117.1934,26950.0
2016-01-08 15:40:00,126.29,126.66,125.94,126.01,37682.0,117.2862,117.6299,116.9612,117.0262,37682.0
2016-01-08 15:50:00,125.98,126.31,125.62,126.13,90146.0,116.9983,117.3048,116.664,117.1376,90146.0
2016-01-11 09:30:00,126.75,127.1,126.72,126.99,15074.0,117.7134,118.0385,117.6856,117.9363,15074.0
2016-01-11 09:40:00,127.05,127.35,126.36,126.51,4835.0,117.9921,118.2707,117.3512,117.4906,4835.0
2016-01-11 09:50:00,126.2,126.36,125.6,125.81,19394.0,117.2027,117.3512,116.6454,116.8405,19394.0
2016-01-11 10:00:00,125.83,126.48,125.57,125.79,14959.0,116.859,117.4627,116.6176,116.8219,14959.0
2016-01-11 10:10:00,126.04,126.49,125.82,126.1,14089.0,117.0541,117.472,116.8497,117.1098,14089.0
2016-01-11 10:20:00,126.13,127.14,126.13,126.67,22878.0,117.1376,118.0756,117.1376,117.6391,22878.0
2016-01-11 10:30:00,126.79,127.56,126.77,127.12,11173.0,117.7506,118.4657,117.732,118.0571,11173.0
2016-01-11 10:40:00,127.16,127.47,126.63,126.74,10135.0,118.0942,118.3821,117.602,117.7042,10135.0
2016-01-11 10:50:00,127.03,127.03,126.01,126.4,10364.0,117.9735,117.9735,117.0262,117.3884,10364.0
2016-01-11 11:00:00,126.31,126.31,125.49,125.51,29111.0,117.3048,117.3048,116.5433,116.5618,29111.0
2016-01-11 11:10:00,125.6,126.24,125.52,126.18,3595.0,116.6454,117.2398,116.5711,117.1841,3595.0
2016-01-11 11:20:00,126.2,126.25,125.99,126.19,4304.0,117.2027,117.2491,117.0076,117.1934,4304.0
2016-01-11 11:30:00,126.15,126.39,125.98,126.38,10770.0,117.1562,117.3791,116.9983,117.3698,10770.0
2016-01-11 11:40:00,126.41,126.83,126.41,126.65,5060.0,117.3977,117.7877,117.3977,117.6206,5060.0
2016-01-11 11:50:00,126.53,127.05,126.53,126.56,34505.0,117.5091,117.9921,117.5091,117.537,34505.0
2016-01-11 12:00:00,126.63,126.63,126.2,126.57,36076.0,117.602,117.602,117.2027,117.5463,36076.0
2016-01-11 12:10:00,126.41,127.13,126.41,126.57,12261.0,117.3977,118.0664,117.3977,117.5463,12261.0
2016-01-11 12:20:00,126.67,127.15,126.55,126.68,14712.0,117.6391,118.0849,117.5277,117.6484,14712.0
2016-01-11 12:30:00,126.68,126.76,125.96,125.96,20887.0,117.6484,117.7227,116.9798,116.9798,20887.0
2016-01-11 12:40:00,125.97,125.98,125.57,125.69,11239.0,116.9891,116.9983,116.6176,116.729,11239.0
2016-01-11 12:50:00,125.68,125.78,125.44,125.78,6614.0,116.7197,116.8126,116.4968,116.8126,6614.0
2016-01-11 13:00:00,125.88,125.96,125.49,125.49,24200.0,116.9055,116.9798,116.5433,116.5433,24200.0
2016-01-11 13:10:00,125.45,125.63,125.08,125.26,18013.0,116.5061,116.6733,116.1625,116.3297,18013.0
2016-01-11 13:20:00,125.22,125.23,124.85,124.9,12340.0,116.2925,116.3018,115.9489,115.9953,12340.0
2016-01-11 13:30:00,125.0,125.23,124.78,124.86,13795.0,116.0882,116.3018,115.8839,115.9582,13795.0
2016-01-11 13:40:00,124.92,124.96,124.6,124.6,8531.0,116.0139,116.0511,115.7167,115.7167,8531.0
2016-01-11 13:50:00,124.59,124.73,124.51,124.55,29764.0,115.7074,115.8375,115.6331,115.6703,29764.0
2016-01-11 14:00:00,124.53,124.64,124.12,124.3,70864.0,115.6517,115.7539,115.2709,115.4381,70864.0
2016-01-11 14:10:00,124.3,124.98,124.16,124.79,61557.0,115.4381,116.0696,115.3081,115.8932,61557.0
2016-01-11 14:20:00,124.8,124.95,124.49,124.88,28846.0,115.9025,116.0418,115.6146,115.9768,28846.0
2016-01-11 14:30:00,124.92,124.98,124.5,124.73,42714.0,116.0139,116.0696,115.6239,115.8375,42714.0
2016-01-11 14:40:00,124.56,124.88,124.55,124.8,28731.0,115.6796,115.9768,115.6703,115.9025,28731.0
2016-01-11 14:50:00,124.76,124.79,124.38,124.57,42557.0,115.8653,115.8932,115.5124,115.6889,42557.0
2016-01-11 15:00:00,124.61,124.67,124.13,124.43,21551.0,115.726,115.7817,115.2802,115.5588,21551.0
2016-01-11 15:10:00,124.43,124.43,123.95,124.25,22055.0,115.5588,115.5588,115.1131,115.3917,22055.0
2016-01-11 15:20:00,124.29,124.86,124.12,124.74,65424.0,115.4288,115.9582,115.2709,115.8467,65424.0
2016-01-11 15:30:00,124.8,124.92,124.47,124.79,60249.0,115.9025,116.0139,115.596,115.8932,60249.0
2016-01-11 15:40:00,124.82,125.07,124.44,124.46,33775.0,115.921,116.1532,115.5681,115.5867,33775.0
2016-01-11 15:50:00,124.49,124.93,124.46,124.76,73888.0,115.6146,116.0232,115.5867,115.8653,73888.0
2016-01-12 09:30:00,125.95,127.11,125.41,127.11,16449.0,116.9705,118.0478,116.469,118.0478,16449.0
2016-01-12 09:40:00,127.27,128.61,127.03,128.59,21053.0,118.1964,119.4408,117.9735,119.4223,21053.0
2016-01-12 09:50:00,128.68,129.09,128.38,129.08,19927.0,119.5058,119.8866,119.2272,119.8773,19927.0
2016-01-12 10:00:00,128.83,129.53,128.5,128.8,23017.0,119.6452,120.2952,119.3387,119.6173,23017.0
2016-01-12 10:10:00,128.8,128.89,127.94,128.32,15463.0,119.6173,119.7009,118.8186,119.1715,15463.0
2016-01-12 10:20:00,128.37,128.37,127.86,128.26,13918.0,119.2179,119.2179,118.7443,119.1158,13918.0
2016-01-12 10:30:00,128.17,128.57,128.06,128.06,19654.0,119.0322,119.4037,118.93,118.93,19654.0
2016-01-12 10:40:00,128.15,128.38,127.9,127.98,14000.0,119.0136,119.2272,118.7815,118.8558,14000.0
2016-01-12 10:50:00,128.05,128.43,128.05,128.37,8002.0,118.9208,119.2737,118.9208,119.2179,8002.0
2016-01-12 11:00:00,128.41,128.53,128.12,128.31,14413.0,119.2551,119.3665,118.9858,119.1622,14413.0
2016-01-12 11:10:00,128.29,128.6,127.67,127.72,25086.0,119.1437,119.4315,118.5679,118.6143,25086.0
2016-01-12 11:20:00,127.63,127.63,127.02,127.14,14500.0,118.5307,118.5307,117.9642,118.0756,14500.0
2016-01-12 11:30:00,127.15,127.19,126.33,126.37,12139.0,118.0849,118.1221,117.3234,117.3605,12139.0
2016-01-12 11:40:00,126.49,127.01,126.43,126.93,11742.0,117.472,117.9549,117.4163,117.8806,11742.0
2016-01-12 11:50:00,126.99,127.3,126.92,126.96,14975.0,117.9363,118.2242,117.8713,117.9085,14975.0
2016-01-12 12:00:00,127.05,127.45,127.05,127.45,4630.0,117.9921,118.3635,117.9921,118.3635,4630.0
2016-01-12 12:10:00,127.35,127.36,126.36,126.4,15196.0,118.2707,118.28,117.3512,117.3884,15196.0
2016-01-12 12:20:00,126.39,126.48,126.13,126.16,11358.0,117.3791,117.4627,117.1376,117.1655,11358.0
2016-01-12 12:30:00,126.18,126.25,125.68,125.91,10856.0,117.1841,117.2491,116.7197,116.9333,10856.0
2016-01-12 12:40:00,125.87,126.03,125.52,125.95,8307.0,116.8962,117.0448,116.5711,116.9705,8307.0
2016-01-12 12:50:00,125.96,126.18,125.92,125.92,8220.0,116.9798,117.1841,116.9426,116.9426,8220.0
2016-01-12 13:00:00,126.0,126.77,126.0,126.48,21660.0,117.0169,117.732,117.0169,117.4627,21660.0
2016-01-12 13:10:00,126.5,126.75,126.31,126.54,7850.0,117.4813,117.7134,117.3048,117.5184,7850.0
2016-01-12 13:20:00,126.35,126.35,125.9,125.9,5900.0,117.342,117.342,116.924,116.924,5900.0
2016-01-12 13:30:00,125.9,126.33,125.9,126.16,9654.0,116.924,117.3234,116.924,117.1655,9654.0
2016-01-12 13:40:00,126.07,126.6,126.07,126.53,8250.0,117.0819,117.5741,117.0819,117.5091,8250.0
2016-01-12 13:50:00,126.55,126.62,125.95,125.96,15713.0,117.5277,117.5927,116.9705,116.9798,15713.0
2016-01-12 14:00:00,125.92,125.92,125.18,125.23,16988.0,116.9426,116.9426,116.2554,116.3018,16988.0
2016-01-12 14:10:00,125.23,125.59,125.14,125.19,14582.0,116.3018,116.6361,116.2182,116.2647,14582.0
2016-01-12 14:20:00,125.13,125.85,125.01,125.72,22758.0,116.2089,116.8776,116.0975,116.7569,22758.0
2016-01-12 14:30:00,125.78,126.09,125.47,125.97,23438.0,116.8126,117.1005,116.5247,116.9891,23438.0
2016-01-12 14:40:00,125.93,126.15,125.87,126.0,24888.0,116.9519,117.1562,116.8962,117.0169,24888.0
2016-01-12 14:50:00,126.0,126.6,125.93,126.6,19286.0,117.0169,117.5741,116.9519,117.5741,19286.0
2016-01-12 15:00:00,126.6,126.75,126.19,126.27,12413.0,117.5741,117.7134,117.1934,117.2677,12413.0
2016-01-12 15:10:00,126.22,127.19,126.06,127.19,12177.0,117.2212,118.1221,117.0726,118.1221,12177.0
2016-01-12 15:20:00,127.19,128.49,127.1,128.01,55305.0,118.1221,119.3294,118.0385,118.8836,55305.0
2016-01-12 15:30:00,128.01,128.02,127.47,127.5,39008.0,118.8836,118.8929,118.3821,118.41,39008.0
2016-01-12 15:40:00,127.44,127.96,127.32,127.62,38506.0,118.3543,118.8372,118.2428,118.5214,38506.0
2016-01-12 15:50:00,127.64,128.16,127.52,127.96,84085.0,118.54,119.0229,118.4285,118.8372,84085.0
2016-01-13 09:30:00,128.17,128.92,127.88,128.03,23223.0,119.0322,119.7287,118.7629,118.9022,23223.0
2016-01-13 09:40:00,128.17,128.33,127.54,127.93,29734.0,119.0322,119.1808,118.4471,118.8093,29734.0
2016-01-13 09:50:00,127.92,128.09,127.71,127.98,10158.0,118.8,118.9579,118.605,118.8558,10158.0
2016-01-13 10:00:00,128.06,128.57,127.78,128.3,31419.0,118.93,119.4037,118.67,119.1529,31419.0
2016-01-13 10:10:00,128.39,128.4,127.89,128.14,31759.0,119.2365,119.2458,118.7722,119.0043,31759.0
2016-01-13 10:20:00,128.14,128.2,127.59,127.61,9250.0,119.0043,119.0601,118.4936,118.5121,9250.0
2016-01-13 10:30:00,127.48,127.57,125.93,126.0,9219.0,118.3914,118.475,116.9519,117.0169,9219.0
2016-01-13 10:40:00,125.95,126.38,125.67,125.99,19610.0,116.9705,117.3698,116.7104,117.0076,19610.0
2016-01-13 10:50:00,126.01,126.54,125.91,126.17,21406.0,117.0262,117.5184,116.9333,117.1748,21406.0
2016-01-13 11:00:00,126.27,126.27,125.2,125.21,21179.0,117.2677,117.2677,116.274,116.2832,21179.0
2016-01-13 11:10:00,125.03,125.8,125.03,125.79,21682.0,116.1161,116.8312,116.1161,116.8219,21682.0
2016-01-13 11:20:00,125.76,125.9,125.18,125.34,9550.0,116.794,116.924,116.2554,116.404,9550.0
2016-01-13 11:30:00,125.27,125.69,125.22,125.37,14769.0,116.339,116.729,116.2925,116.4318,14769.0
2016-01-13 11:40:00,125.38,125.51,124.49,124.49,17005.0,116.4411,116.5618,115.6146,115.6146,17005.0
2016-01-13 11:50:00,124.58,124.69,124.41,124.59,4075.0,115.6982,115.8003,115.5403,115.7074,4075.0
2016-01-13 12:00:00,124.68,125.1,124.61,124.97,25346.0,115.791,116.1811,115.726,116.0603,25346.0
2016-01-13 12:10:00,125.01,125.24,124.74,125.03,25474.0,116.0975,116.3111,115.8467,116.1161,25474.0
2016-01-13 12:20:00,124.99,125.14,124.95,124.99,9488.0,116.0789,116.2182,116.0418,116.0789,9488.0
2016-01-13 12:30:00,125.0,125.0,123.4,123.42,18400.0,116.0882,116.0882,114.6023,114.6209,18400.0
2016-01-13 12:40:00,123.41,123.73,123.41,123.5,15647.0,114.6116,114.9088,114.6116,114.6952,15647.0
2016-01-13 12:50:00,123.5,123.52,123.24,123.4,43855.0,114.6952,114.7137,114.4537,114.6023,43855.0
2016-01-13 13:00:00,123.43,123.76,123.05,123.76,11668.0,114.6301,114.9366,114.2772,114.9366,11668.0
2016-01-13 13:10:00,123.81,124.06,123.47,123.47,11115.0,114.983,115.2152,114.6673,114.6673,11115.0
2016-01-13 13:20:00,123.37,123.42,123.17,123.24,6779.0,114.5744,114.6209,114.3887,114.4537,6779.0
2016-01-13 13:30:00,123.21,123.35,122.49,122.52,16989.0,114.4258,114.5558,113.7572,113.785,16989.0
2016-01-13 13:40:00,122.48,122.72,122.25,122.58,20393.0,113.7479,113.9708,113.5343,113.8407,20393.0
2016-01-13 13:50:00,122.43,123.24,122.28,123.06,23491.0,113.7014,114.4537,113.5621,114.2865,23491.0
2016-01-13 14:00:00,122.95,123.41,122.92,123.4,28221.0,114.1844,114.6116,114.1565,114.6023,28221.0
2016-01-13 14:10:00,123.39,123.64,122.87,123.06,26963.0,114.593,114.8252,114.1101,114.2865,26963.0
2016-01-13 14:20:00,123.1,123.37,122.88,123.09,31515.0,114.3237,114.5744,114.1194,114.3144,31515.0
2016-01-13 14:30:00,123.08,123.17,122.67,122.94,23576.0,114.3051,114.3887,113.9243,114.1751,23576.0
2016-01-13 14:40:00,122.84,122.9,121.97,122.55,30102.0,114.0822,114.1379,113.2742,113.8129,30102.0
2016-01-13 14:50:00,122.56,123.71,122.56,123.31,24163.0,113.8222,114.8902,113.8222,114.5187,24163.0
2016-01-13 15:00:00,123.41,123.83,123.31,123.59,33329.0,114.6116,115.0016,114.5187,114.7787,33329.0
2016-01-13 15:10:00,123.37,123.93,123.09,123.85,30293.0,114.5744,115.0945,114.3144,115.0202,30293.0
2016-01-13 15:20:00,123.77,123.79,123.37,123.37,24223.0,114.9459,114.9645,114.5744,114.5744,24223.0
2016-01-13 15:30:00,123.3,123.39,122.68,123.25,54918.0,114.5094,114.593,113.9336,114.463,54918.0
2016-01-13 15:40:00,123.3,123.54,122.85,122.9,75251.0,114.5094,114.7323,114.0915,114.1379,75251.0
2016-01-13 15:50:00,122.92,123.17,122.7,122.92,129209.0,114.1565,114.3887,113.9522,114.1565,129209.0
2016-01-14 09:30:00,123.29,124.29,121.57,121.67,6997.0,114.5001,115.4288,112.9027,112.9956,6997.0
2016-01-14 09:40:00,121.59,123.01,121.58,122.43,2729.0,112.9213,114.2401,112.912,113.7014,2729.0
2016-01-14 09:50:00,122.35,122.61,121.62,121.72,11402.0,113.6271,113.8686,112.9492,113.0421,11402.0
2016-01-14 10:00:00,121.73,122.57,121.61,121.76,22213.0,113.0513,113.8315,112.9399,113.0792,22213.0
2016-01-14 10:10:00,121.84,123.27,121.68,123.26,37511.0,113.1535,114.4815,113.0049,114.4723,37511.0
2016-01-14 10:20:00,123.41,124.01,123.09,124.01,30308.0,114.6116,115.1688,114.3144,115.1688,30308.0
2016-01-14 10:30:00,124.02,125.2,123.85,125.05,27800.0,115.1781,116.274,115.0202,116.1346,27800.0
2016-01-14 10:40:00,124.93,125.14,124.41,124.76,21703.0,116.0232,116.2182,115.5403,115.8653,21703.0
2016-01-14 10:50:00,124.73,124.93,123.8,123.8,25350.0,115.8375,116.0232,114.9738,114.9738,25350.0
2016-01-14 11:00:00,123.88,124.01,122.9,123.07,9721.0,115.0481,115.1688,114.1379,114.2958,9721.0
2016-01-14 11:10:00,123.1,123.42,122.6,122.6,15100.0,114.3237,114.6209,113.8593,113.8593,15100.0
2016-01-14 11:20:00,122.67,122.78,122.16,122.4,23033.0,113.9243,114.0265,113.4507,113.6736,23033.0
2016-01-14 11:30:00,122.57,122.75,122.47,122.57,22393.0,113.8315,113.9986,113.7386,113.8315,22393.0
2016-01-14 11:40:00,122.57,123.09,122.31,122.98,13523.0,113.8315,114.3144,113.59,114.2122,13523.0
2016-01-14 11:50:00,123.09,123.31,122.94,122.95,21656.0,114.3144,114.5187,114.1751,114.1844,21656.0
2016-01-14 12:00:00,123.12,123.33,122.99,123.06,9127.0,114.3422,114.5373,114.2215,114.2865,9127.0
2016-01-14 12:10:00,122.97,122.97,122.38,122.78,14413.0,114.2029,114.2029,113.655,114.0265,14413.0
2016-01-14 12:20:00,122.88,122.88,122.37,122.68,52309.0,114.1194,114.1194,113.6457,113.9336,52309.0
2016-01-14 12:30:00,122.83,123.46,122.71,123.38,12663.0,114.0729,114.658,113.9615,114.5837,12663.0
2016-01-14 12:40:00,123.38,123.64,123.37,123.41,6800.0,114.5837,114.8252,114.5744,114.6116,6800.0
2016-01-14 12:50:00,123.58,123.58,123.18,123.24,8361.0,114.7694,114.7694,114.398,114.4537,8361.0
2016-01-14 13:00:00,123.24,123.76,123.2,123.76,7800.0,114.4537,114.9366,114.4165,114.9366,7800.0
2016-01-14 13:10:00,123.8,123.88,123.51,123.59,5039.0,114.9738,115.0481,114.7044,114.7787,5039.0
2016-01-14 13:20:00,123.83,124.12,123.82,124.05,21337.0,115.0016,115.2709,114.9923,115.2059,21337.0
2016-01-14 13:30:00,124.17,124.41,123.9,123.9,4210.0,115.3174,115.5403,115.0666,115.0666,4210.0
2016-01-14 13:40:00,123.97,124.13,123.69,123.82,6085.0,115.1316,115.2802,114.8716,114.9923,6085.0
2016-01-14 13:50:00,123.72,124.46,123.72,124.37,6193.0,114.8995,115.5867,114.8995,115.5031,6193.0
2016-01-14 14:00:00,124.39,124.57,123.94,124.03,4510.0,115.5217,115.6889,115.1038,115.1874,4510.0
2016-01-14 14:10:00,124.07,124.32,123.92,123.96,10116.0,115.2245,115.4567,115.0852,115.1224,10116.0
2016-01-14 14:20:00,123.94,123.97,123.46,123.63,11593.0,115.1038,115.1316,114.658,114.8159,11593.0
2016-01-14 14:30:00,123.74,123.83,123.31,123.34,12724.0,114.918,115.0016,114.5187,114.5466,12724.0
2016-01-14 14:40:00,123.45,123.54,123.31,123.32,40216.0,114.6487,114.7323,114.5187,114.528,40216.0
2016-01-14 14:50:00,123.37,124.02,123.3,123.87,11202.0,114.5744,115.1781,114.5094,115.0388,11202.0
2016-01-14 15:00:00,123.92,124.38,123.81,124.38,14178.0,115.0852,115.5124,114.983,115.5124,14178.0
2016-01-14 15:10:00,124.45,124.58,124.37,124.46,9089.0,115.5774,115.6982,115.5031,115.5867,9089.0
2016-01-14 15:20:00,124.4,124.57,124.27,124.38,18057.0,115.531,115.6889,115.4103,115.5124,18057.0
2016-01-14 15:30:00,124.29,124.34,123.33,123.39,57316.0,115.4288,115.4753,114.5373,114.593,57316.0
2016-01-14 15:40:00,123.48,123.78,123.32,123.57,36029.0,114.6766,114.9552,114.528,114.7602,36029.0
2016-01-14 15:50:00,123.62,123.83,123.41,123.56,48209.0,114.8066,115.0016,114.6116,114.7509,48209.0
2016-01-15 09:30:00,120.88,121.01,120.79,120.8,400.0,112.2619,112.3827,112.1784,112.1876,400.0
2016-01-15 09:40:00,120.18,121.41,119.58,120.87,51222.0,111.6118,112.7542,111.0546,112.2527,51222.0
2016-01-15 09:50:00,120.93,121.62,120.52,121.03,13620.0,112.3084,112.9492,111.9276,112.4012,13620.0
2016-01-15 10:00:00,120.96,121.45,120.39,121.45,12198.0,112.3362,112.7913,111.8069,112.7913,12198.0
2016-01-15 10:10:00,121.45,121.84,120.57,121.25,9400.0,112.7913,113.1535,111.974,112.6056,9400.0
2016-01-15 10:20:00,121.67,122.46,121.53,122.44,6418.0,112.9956,113.7293,112.8656,113.7107,6418.0
2016-01-15 10:30:00,122.42,123.42,122.38,123.4,14999.0,113.6921,114.6209,113.655,114.6023,14999.0
2016-01-15 10:40:00,123.41,123.46,122.52,122.69,5316.0,114.6116,114.658,113.785,113.9429,5316.0
2016-01-15 10:50:00,122.66,122.66,121.58,121.64,8800.0,113.915,113.915,112.912,112.9678,8800.0
2016-01-15 11:00:00,121.65,121.99,121.42,121.89,11824.0,112.977,113.2928,112.7634,113.1999,11824.0
2016-01-15 11:10:00,121.72,122.41,121.35,122.05,4481.0,113.0421,113.6829,112.6984,113.3485,4481.0
2016-01-15 11:20:00,122.01,122.46,121.78,121.94,4425.0,113.3114,113.7293,113.0978,113.2464,4425.0
2016-01-15 11:30:00,121.64,122.56,121.64,121.9,2900.0,112.9678,113.8222,112.9678,113.2092,2900.0
2016-01-15 11:40:00,121.9,122.3,121.74,122.18,4692.0,113.2092,113.5807,113.0606,113.4693,4692.0
2016-01-15 11:50:00,121.87,122.18,121.58,122.01,9122.0,113.1814,113.4693,112.912,113.3114,9122.0
2016-01-15 12:00:00,122.01,122.09,121.42,121.66,5233.0,113.3114,113.3857,112.7634,112.9863,5233.0
2016-01-15 12:10:00,121.88,122.26,121.74,121.88,4700.0,113.1906,113.5436,113.0606,113.1906,4700.0
2016-01-15 12:20:00,121.86,121.88,121.25,121.56,5285.0,113.1721,113.1906,112.6056,112.8935,5285.0
2016-01-15 12:30:00,121.47,121.64,121.16,121.39,12010.0,112.8099,112.9678,112.522,112.7356,12010.0
2016-01-15 12:40:00,121.38,122.52,121.26,122.38,8500.0,112.7263,113.785,112.6148,113.655,8500.0
2016-01-15 12:50:00,122.38,122.84,122.24,122.84,8476.0,113.655,114.0822,113.525,114.0822,8476.0
2016-01-15 13:00:00,122.73,122.87,122.13,122.16,9143.0,113.98,114.1101,113.4228,113.4507,9143.0
2016-01-15 13:10:00,122.23,123.48,122.11,123.4,32339.0,113.5157,114.6766,113.4042,114.6023,32339.0
2016-01-15 13:20:00,123.36,123.81,123.28,123.63,25461.0,114.5651,114.983,114.4908,114.8159,25461.0
2016-01-15 13:30:00,123.61,123.67,123.09,123.09,16684.0,114.7973,114.853,114.3144,114.3144,16684.0
2016-01-15 13:40:00,123.09,123.65,123.09,123.41,22027.0,114.3144,114.8345,114.3144,114.6116,22027.0
2016-01-15 13:50:00,123.34,123.94,123.28,123.66,35966.0,114.5466,115.1038,114.4908,114.8437,35966.0
2016-01-15 14:00:00,123.67,123.7,123.08,123.33,6938.0,114.853,114.8809,114.3051,114.5373,6938.0
2016-01-15 14:10:00,123.39,123.67,123.28,123.41,11758.0,114.593,114.853,114.4908,114.6116,11758.0
2016-01-15 14:20:00,123.35,123.35,122.67,122.67,10236.0,114.5558,114.5558,113.9243,113.9243,10236.0
2016-01-15 14:30:00,122.73,123.45,122.48,123.45,14408.0,113.98,114.6487,113.7479,114.6487,14408.0
2016-01-15 14:40:00,123.41,124.31,123.37,124.31,25635.0,114.6116,115.4474,114.5744,115.4474,25635.0
2016-01-15 14:50:00,124.2,125.23,124.11,124.94,34998.0,115.3452,116.3018,115.2617,116.0325,34998.0
2016-01-15 15:00:00,125.09,125.69,124.95,125.07,30476.0,116.1718,116.729,116.0418,116.1532,30476.0
2016-01-15 15:10:00,125.07,125.07,123.66,123.74,19555.0,116.1532,116.1532,114.8437,114.918,19555.0
2016-01-15 15:20:00,123.84,125.12,123.84,124.88,16498.0,115.0109,116.1997,115.0109,115.9768,16498.0
2016-01-15 15:30:00,124.82,125.06,124.38,124.49,42350.0,115.921,116.1439,115.5124,115.6146,42350.0
2016-01-15 15:40:00,124.44,125.05,124.28,124.79,31667.0,115.5681,116.1346,115.4195,115.8932,31667.0
2016-01-15 15:50:00,124.78,124.83,124.43,124.67,58890.0,115.8839,115.9303,115.5588,115.7817,58890.0
2016-01-19 09:30:00,125.97,126.48,124.67,124.67,9755.0,116.9891,117.4627,115.7817,115.7817,9755.0
2016-01-19 09:40:00,124.56,124.56,123.38,123.72,13025.0,115.6796,115.6796,114.5837,114.8995,13025.0
2016-01-19 09:50:00,123.63,123.66,123.11,123.66,10052.0,114.8159,114.8437,114.333,114.8437,10052.0
2016-01-19 10:00:00,124.12,124.55,123.71,123.82,15456.0,115.2709,115.6703,114.8902,114.9923,15456.0
2016-01-19 10:10:00,123.88,124.63,123.87,124.49,22137.0,115.0481,115.7446,115.0388,115.6146,22137.0
2016-01-19 10:20:00,124.38,125.42,124.38,125.28,14730.0,115.5124,116.4783,115.5124,116.3482,14730.0
2016-01-19 10:30:00,125.32,125.47,124.31,124.39,11553.0,116.3854,116.5247,115.4474,115.5217,11553.0
2016-01-19 10:40:00,124.22,124.35,123.65,124.3,9076.0,115.3638,115.4846,114.8345,115.4381,9076.0
2016-01-19 10:50:00,124.32,124.49,123.62,123.78,9838.0,115.4567,115.6146,114.8066,114.9552,9838.0
2016-01-19 11:00:00,123.83,124.12,123.78,123.85,19226.0,115.0016,115.2709,114.9552,115.0202,19226.0
2016-01-19 11:10:00,123.83,123.83,123.2,123.26,18540.0,115.0016,115.0016,114.4165,114.4723,18540.0
2016-01-19 11:20:00,123.13,124.01,123.12,124.01,9444.0,114.3515,115.1688,114.3422,115.1688,9444.0
2016-01-19 11:30:00,124.01,124.44,123.66,124.44,29984.0,115.1688,115.5681,114.8437,115.5681,29984.0
2016-01-19 11:40:00,124.36,124.55,124.17,124.17,7300.0,115.4938,115.6703,115.3174,115.3174,7300.0
2016-01-19 11:50:00,124.12,124.36,123.87,123.9,9887.0,115.2709,115.4938,115.0388,115.0666,9887.0
2016-01-19 12:00:00,123.98,124.14,123.34,123.41,7120.0,115.1409,115.2895,114.5466,114.6116,7120.0
2016-01-19 12:10:00,123.24,123.67,123.14,123.5,7926.0,114.4537,114.853,114.3608,114.6952,7926.0
2016-01-19 12:20:00,123.41,123.49,123.02,123.32,10251.0,114.6116,114.6859,114.2494,114.528,10251.0
2016-01-19 12:30:00,123.34,123.38,122.71,122.85,20915.0,114.5466,114.5837,113.9615,114.0915,20915.0
2016-01-19 12:40:00,122.83,122.85,122.11,122.18,11212.0,114.0729,114.0915,113.4042,113.4693,11212.0
2016-01-19 12:50:00,122.06,122.06,121.34,121.4,27554.0,113.3578,113.3578,112.6891,112.7449,27554.0
2016-01-19 13:00:00,121.44,122.13,121.31,122.13,33697.0,112.782,113.4228,112.6613,113.4228,33697.0
2016-01-19 13:10:00,122.04,122.33,122.0,122.27,5853.0,113.3392,113.6086,113.3021,113.5528,5853.0
2016-01-19 13:20:00,122.27,122.33,121.26,121.43,5600.0,113.5528,113.6086,112.6148,112.7727,5600.0
2016-01-19 13:30:00,121.51,121.6,120.8,121.0,11822.0,112.847,112.9306,112.1876,112.3734,11822.0
2016-01-19 13:40:00,120.88,120.88,120.31,120.54,14430.0,112.2619,112.2619,111.7326,111.9462,14430.0
2016-01-19 13:50:00,120.44,120.45,119.86,119.88,9649.0,111.8533,111.8626,111.3147,111.3332,9649.0
2016-01-19 14:00:00,119.93,120.21,119.62,119.63,27293.0,111.3797,111.6397,111.0918,111.1011,27293.0
2016-01-19 14:10:00,119.49,119.55,118.83,118.91,18028.0,110.971,111.0268,110.3581,110.4324,18028.0
2016-01-19 14:20:00,118.91,119.0,118.55,118.67,68578.0,110.4324,110.516,110.0981,110.2095,68578.0
2016-01-19 14:30:00,118.78,118.93,118.54,118.93,24678.0,110.3117,110.451,110.0888,110.451,24678.0
2016-01-19 14:40:00,118.85,118.93,118.02,118.2,59641.0,110.3767,110.451,109.6058,109.773,59641.0
2016-01-19 14:50:00,118.11,118.39,117.95,118.29,24426.0,109.6894,109.9495,109.5408,109.8566,24426.0
2016-01-19 15:00:00,118.34,119.03,118.26,118.8,59082.0,109.903,110.5438,109.8287,110.3302,59082.0
2016-01-19 15:10:00,118.84,119.22,118.62,118.68,80538.0,110.3674,110.7203,110.1631,110.2188,80538.0
2016-01-19 15:20:00,118.67,119.47,118.66,119.44,64854.0,110.2095,110.9525,110.2002,110.9246,64854.0
2016-01-19 15:30:00,119.44,119.84,118.96,119.11,57266.0,110.9246,111.2961,110.4788,110.6181,57266.0
2016-01-19 15:40:00,119.11,119.7,118.98,119.54,97062.0,110.6181,111.1661,110.4974,111.0175,97062.0
2016-01-19 15:50:00,119.55,119.66,119.09,119.1,126697.0,111.0268,111.1289,110.5996,110.6088,126697.0
2016-01-20 09:30:00,117.47,118.03,115.51,115.64,25738.0,109.0951,109.6151,107.2748,107.3955,25738.0
2016-01-20 09:40:00,115.61,116.02,115.13,115.55,25781.0,107.3677,107.7484,106.9219,107.3119,25781.0
2016-01-20 09:50:00,115.4,115.79,114.21,114.3,11330.0,107.1726,107.5348,106.0675,106.1511,11330.0
2016-01-20 10:00:00,114.27,115.23,114.14,115.09,48927.0,106.1232,107.0148,106.0025,106.8847,48927.0
2016-01-20 10:10:00,115.23,115.38,114.61,114.66,23928.0,107.0148,107.1541,106.439,106.4854,23928.0
2016-01-20 10:20:00,114.8,115.23,114.42,114.69,45208.0,106.6154,107.0148,106.2625,106.5133,45208.0
2016-01-20 10:30:00,114.86,115.12,114.11,114.25,28555.0,106.6711,106.9126,105.9746,106.1046,28555.0
2016-01-20 10:40:00,114.21,114.66,113.94,114.13,19851.0,106.0675,106.4854,105.8167,105.9932,19851.0
2016-01-20 10:50:00,114.28,114.29,113.63,113.85,25727.0,106.1325,106.1418,105.5288,105.7331,25727.0
2016-01-20 11:00:00,113.98,114.36,113.81,114.36,34324.0,105.8539,106.2068,105.696,106.2068,34324.0
2016-01-20 11:10:00,114.26,115.66,114.25,115.37,31347.0,106.1139,107.4141,106.1046,107.1448,31347.0
2016-01-20 11:20:00,115.4,115.64,115.11,115.62,41264.0,107.1726,107.3955,106.9033,107.3769,41264.0
2016-01-20 11:30:00,115.65,116.33,115.59,116.21,10900.0,107.4048,108.0363,107.3491,107.9249,10900.0
2016-01-20 11:40:00,116.33,116.4,115.64,115.64,11680.0,108.0363,108.1013,107.3955,107.3955,11680.0
2016-01-20 11:50:00,115.5,115.7,115.04,115.59,10292.0,107.2655,107.4512,106.8383,107.3491,10292.0
2016-01-20 12:00:00,115.53,115.9,115.02,115.14,7175.0,107.2934,107.637,106.8197,106.9312,7175.0
2016-01-20 12:10:00,114.93,115.28,114.88,114.92,9088.0,106.7361,107.0612,106.6897,106.7269,9088.0
2016-01-20 12:20:00,115.08,115.21,113.7,113.79,33832.0,106.8754,106.9962,105.5938,105.6774,33832.0
2016-01-20 12:30:00,113.79,114.8,113.79,114.47,30077.0,105.6774,106.6154,105.6774,106.3089,30077.0
2016-01-20 12:40:00,114.41,114.5,114.21,114.41,20250.0,106.2532,106.3368,106.0675,106.2532,20250.0
2016-01-20 12:50:00,114.33,115.25,114.27,115.06,44348.0,106.1789,107.0333,106.1232,106.8569,44348.0
2016-01-20 13:00:00,115.12,115.22,114.58,114.58,23996.0,106.9126,107.0055,106.4111,106.4111,23996.0
2016-01-20 13:10:00,114.73,114.73,113.59,113.67,25261.0,106.5504,106.5504,105.4917,105.566,25261.0
2016-01-20 13:20:00,113.72,113.91,113.49,113.82,37826.0,105.6124,105.7889,105.3988,105.7053,37826.0
2016-01-20 13:30:00,113.75,115.5,113.75,115.29,18818.0,105.6403,107.2655,105.6403,107.0705,18818.0
2016-01-20 13:40:00,115.34,115.99,115.3,115.89,46692.0,107.1169,107.7206,107.0798,107.6277,46692.0
2016-01-20 13:50:00,115.77,116.05,115.53,115.54,32071.0,107.5163,107.7763,107.2934,107.3027,32071.0
2016-01-20 14:00:00,115.61,115.61,114.75,115.39,9959.0,107.3677,107.3677,106.569,107.1633,9959.0
2016-01-20 14:10:00,115.42,116.13,115.42,115.89,19952.0,107.1912,107.8506,107.1912,107.6277,19952.0
2016-01-20 14:20:00,115.73,116.0,115.11,115.15,20849.0,107.4791,107.7299,106.9033,106.9405,20849.0
2016-01-20 14:30:00,115.18,115.24,114.56,114.78,42555.0,106.9683,107.024,106.3925,106.5968,42555.0
2016-01-20 14:40:00,114.85,115.09,114.45,114.5,43996.0,106.6618,106.8847,106.2904,106.3368,43996.0
2016-01-20 14:50:00,114.47,116.0,114.46,115.65,44558.0,106.3089,107.7299,106.2997,107.4048,44558.0
2016-01-20 15:00:00,115.72,116.62,115.42,116.61,30217.0,107.4698,108.3057,107.1912,108.2964,30217.0
2016-01-20 15:10:00,116.55,117.82,116.35,117.63,64630.0,108.2406,109.4201,108.0549,109.2436,64630.0
2016-01-20 15:20:00,117.64,118.18,117.63,118.02,28836.0,109.2529,109.7544,109.2436,109.6058,28836.0
2016-01-20 15:30:00,117.94,118.27,117.1,117.62,54792.0,109.5315,109.838,108.7514,109.2344,54792.0
2016-01-20 15:40:00,117.63,117.63,116.34,116.76,77071.0,109.2436,109.2436,108.0456,108.4357,77071.0
2016-01-20 15:50:00,116.83,117.19,116.48,116.98,121921.0,108.5007,108.835,108.1756,108.64,121921.0
2016-01-21 09:30:00,117.44,117.84,116.72,116.72,16490.0,109.0672,109.4387,108.3985,108.3985,16490.0
2016-01-21 09:40:00,116.96,117.26,116.02,116.04,5677.0,108.6214,108.9,107.7484,107.767,5677.0
2016-01-21 09:50:00,116.04,116.56,115.61,115.89,14006.0,107.767,108.2499,107.3677,107.6277,14006.0
2016-01-21 10:00:00,116.04,116.99,115.99,116.86,21567.0,107.767,108.6493,107.7206,108.5285,21567.0
2016-01-21 10:10:00,116.86,117.44,116.72,116.79,63214.0,108.5285,109.0672,108.3985,108.4635,63214.0
2016-01-21 10:20:00,116.73,117.27,116.51,116.95,47874.0,108.4078,108.9093,108.2035,108.6121,47874.0
2016-01-21 10:30:00,116.9,118.12,116.9,117.75,19769.0,108.5657,109.6987,108.5657,109.3551,19769.0
2016-01-21 10:40:00,117.75,118.47,117.52,118.16,17627.0,109.3551,110.0238,109.1415,109.7359,17627.0
2016-01-21 10:50:00,118.17,118.34,117.63,117.63,9606.0,109.7451,109.903,109.2436,109.2436,9606.0
2016-01-21 11:00:00,117.66,118.01,117.31,117.89,24282.0,109.2715,109.5966,108.9465,109.4851,24282.0
2016-01-21 11:10:00,117.86,117.99,117.25,117.4,18687.0,109.4573,109.578,108.8907,109.03,18687.0
2016-01-21 11:20:00,117.38,117.38,116.65,116.71,7900.0,109.0115,109.0115,108.3335,108.3892,7900.0
2016-01-21 11:30:00,116.84,117.31,116.84,116.91,18310.0,108.51,108.9465,108.51,108.575,18310.0
2016-01-21 11:40:00,116.9,117.5,116.83,117.5,29957.0,108.5657,109.1229,108.5007,109.1229,29957.0
2016-01-21 11:50:00,117.6,117.93,117.47,117.7,13731.0,109.2158,109.5223,109.0951,109.3087,13731.0
2016-01-21 12:00:00,117.7,119.09,117.59,118.9,122900.0,109.3087,110.5996,109.2065,110.4231,122900.0
2016-01-21 12:10:00,118.89,119.34,118.76,119.07,16604.0,110.4138,110.8317,110.2931,110.581,16604.0
2016-01-21 12:20:00,119.04,119.16,118.45,118.55,12827.0,110.5531,110.6646,110.0052,110.0981,12827.0
2016-01-21 12:30:00,118.67,118.94,118.43,118.5,14331.0,110.2095,110.4603,109.9866,110.0516,14331.0
2016-01-21 12:40:00,118.54,118.69,118.04,118.07,12200.0,110.0888,110.2281,109.6244,109.6523,12200.0
2016-01-21 12:50:00,118.0,118.22,117.96,118.22,31542.0,109.5873,109.7916,109.5501,109.7916,31542.0
2016-01-21 13:00:00,118.19,119.0,118.15,119.0,43387.0,109.7637,110.516,109.7266,110.516,43387.0
2016-01-21 13:10:00,119.01,119.01,118.0,118.49,56916.0,110.5253,110.5253,109.5873,110.0423,56916.0
2016-01-21 13:20:00,118.33,118.33,117.64,117.64,14339.0,109.8937,109.8937,109.2529,109.2529,14339.0
2016-01-21 13:30:00,117.7,117.93,116.65,117.31,30699.0,109.3087,109.5223,108.3335,108.9465,30699.0
2016-01-21 13:40:00,117.14,118.6,117.14,118.54,20280.0,108.7886,110.1445,108.7886,110.0888,20280.0
2016-01-21 13:50:00,118.32,118.7,117.94,118.48,10823.0,109.8845,110.2374,109.5315,110.033,10823.0
2016-01-21 14:00:00,118.64,119.01,118.44,118.63,30776.0,110.1816,110.5253,109.9959,110.1724,30776.0
2016-01-21 14:10:00,118.58,118.59,117.61,117.73,30266.0,110.1259,110.1352,109.2251,109.3365,30266.0
2016-01-21 14:20:00,117.9,118.13,117.51,117.78,26743.0,109.4944,109.708,109.1322,109.383,26743.0
2016-01-21 14:30:00,117.81,118.3,117.76,117.8,27308.0,109.4108,109.8659,109.3644,109.4015,27308.0
2016-01-21 14:40:00,117.87,118.11,117.64,117.64,30941.0,109.4665,109.6894,109.2529,109.2529,30941.0
2016-01-21 14:50:00,117.66,118.36,117.64,118.1,36713.0,109.2715,109.9216,109.2529,109.6801,36713.0
2016-01-21 15:00:00,118.1,118.1,117.39,117.5,17670.0,109.6801,109.6801,109.0208,109.1229,17670.0
2016-01-21 15:10:00,117.49,118.06,117.45,117.98,22656.0,109.1136,109.643,109.0765,109.5687,22656.0
2016-01-21 15:20:00,118.0,118.34,117.73,118.32,55507.0,109.5873,109.903,109.3365,109.8845,55507.0
2016-01-21 15:30:00,118.4,119.22,118.3,118.87,23192.0,109.9588,110.7203,109.8659,110.3952,23192.0
2016-01-21 15:40:00,118.88,119.29,118.75,118.88,48200.0,110.4045,110.7853,110.2838,110.4045,48200.0
2016-01-21 15:50:00,118.88,119.03,118.39,118.41,87254.0,110.4045,110.5438,109.9495,109.968,87254.0
2016-01-22 09:30:00,120.58,122.68,120.58,122.67,15879.0,111.9833,113.9336,111.9833,113.9243,15879.0
2016-01-22 09:40:00,122.21,124.27,122.21,124.03,20109.0,113.4971,115.4103,113.4971,115.1874,20109.0
2016-01-22 09:50:00,124.05,126.16,123.85,125.93,26521.0,115.2059,117.1655,115.0202,116.9519,26521.0
2016-01-22 10:00:00,125.96,126.11,124.65,124.89,23472.0,116.9798,117.1191,115.7632,115.9861,23472.0
2016-01-22 10:10:00,124.86,125.95,124.81,124.81,38430.0,115.9582,116.9705,115.9118,115.9118,38430.0
2016-01-22 10:20:00,124.73,124.73,123.71,123.88,12772.0,115.8375,115.8375,114.8902,115.0481,12772.0
2016-01-22 10:30:00,123.87,124.4,123.29,123.5,17816.0,115.0388,115.531,114.5001,114.6952,17816.0
2016-01-22 10:40:00,123.64,124.12,123.29,124.02,43990.0,114.8252,115.2709,114.5001,115.1781,43990.0
2016-01-22 10:50:00,124.03,124.22,122.92,122.93,13415.0,115.1874,115.3638,114.1565,114.1658,13415.0
2016-01-22 11:00:00,122.98,123.61,122.67,122.67,15197.0,114.2122,114.7973,113.9243,113.9243,15197.0
2016-01-22 11:10:00,122.51,123.16,122.0,122.84,39768.0,113.7757,114.3794,113.3021,114.0822,39768.0
2016-01-22 11:20:00,122.92,123.24,122.81,123.2,15007.0,114.1565,114.4537,114.0543,114.4165,15007.0
2016-01-22 11:30:00,123.25,123.32,122.56,122.67,27167.0,114.463,114.528,113.8222,113.9243,27167.0
2016-01-22 11:40:00,122.62,122.92,122.49,122.57,10730.0,113.8779,114.1565,113.7572,113.8315,10730.0
2016-01-22 11:50:00,122.5,123.0,122.5,122.56,27117.0,113.7664,114.2308,113.7664,113.8222,27117.0
2016-01-22 12:00:00,122.53,123.0,122.46,122.93,13370.0,113.7943,114.2308,113.7293,114.1658,13370.0
2016-01-22 12:10:00,122.93,123.12,122.57,123.04,7700.0,114.1658,114.3422,113.8315,114.2679,7700.0
2016-01-22 12:20:00,123.18,123.55,123.07,123.28,5887.0,114.398,114.7416,114.2958,114.4908,5887.0
2016-01-22 12:30:00,123.14,123.74,123.08,123.74,4251.0,114.3608,114.918,114.3051,114.918,4251.0
2016-01-22 12:40:00,123.95,124.06,123.75,124.03,18807.0,115.1131,115.2152,114.9273,115.1874,18807.0
2016-01-22 12:50:00,124.04,124.32,123.85,124.32,5472.0,115.1967,115.4567,115.0202,115.4567,5472.0
2016-01-22 13:00:00,124.39,124.56,123.74,123.74,13685.0,115.5217,115.6796,114.918,114.918,13685.0
2016-01-22 13:10:00,123.74,124.32,123.55,124.32,7892.0,114.918,115.4567,114.7416,115.4567,7892.0
2016-01-22 13:20:00,124.33,124.55,124.13,124.24,10733.0,115.466,115.6703,115.2802,115.3824,10733.0
2016-01-22 13:30:00,124.24,124.56,124.04,124.04,5916.0,115.3824,115.6796,115.1967,115.1967,5916.0
2016-01-22 13:40:00,124.12,124.61,124.11,124.53,15194.0,115.2709,115.726,115.2617,115.6517,15194.0
2016-01-22 13:50:00,124.45,124.62,124.24,124.46,9331.0,115.5774,115.7353,115.3824,115.5867,9331.0
2016-01-22 14:00:00,124.47,124.48,123.68,124.27,7076.0,115.596,115.6053,114.8623,115.4103,7076.0
2016-01-22 14:10:00,124.24,124.59,124.24,124.34,8005.0,115.3824,115.7074,115.3824,115.4753,8005.0
2016-01-22 14:20:00,124.52,124.52,123.82,123.82,5829.0,115.6424,115.6424,114.9923,114.9923,5829.0
2016-01-22 14:30:00,123.69,123.94,123.41,123.64,29313.0,114.8716,115.1038,114.6116,114.8252,29313.0
2016-01-22 14:40:00,123.57,123.57,123.04,123.08,21853.0,114.7602,114.7602,114.2679,114.3051,21853.0
2016-01-22 14:50:00,123.07,123.09,122.75,123.04,33372.0,114.2958,114.3144,113.9986,114.2679,33372.0
2016-01-22 15:00:00,123.0,123.05,122.67,122.99,27432.0,114.2308,114.2772,113.9243,114.2215,27432.0
2016-01-22 15:10:00,122.94,123.04,122.81,122.87,24988.0,114.1751,114.2679,114.0543,114.1101,24988.0
2016-01-22 15:20:00,122.9,123.02,122.8,122.93,16706.0,114.1379,114.2494,114.0451,114.1658,16706.0
2016-01-22 15:30:00,122.93,123.02,122.74,122.93,13859.0,114.1658,114.2494,113.9893,114.1658,13859.0
2016-01-22 15:40:00,122.97,123.26,122.87,123.26,42560.0,114.2029,114.4723,114.1101,114.4723,42560.0
2016-01-22 15:50:00,123.29,123.68,123.23,123.58,89883.0,114.5001,114.8623,114.4444,114.7694,89883.0
2016-01-25 09:30:00,122.78,123.38,120.99,121.69,11368.0,114.0265,114.5837,112.3641,113.0142,11368.0
2016-01-25 09:40:00,121.93,122.18,120.75,121.15,16362.0,113.2371,113.4693,112.1412,112.5127,16362.0
2016-01-25 09:50:00,120.94,122.04,120.68,121.46,16720.0,112.3177,113.3392,112.0762,112.8006,16720.0
2016-01-25 10:00:00,121.5,122.03,121.05,121.91,9385.0,112.8377,113.33,112.4198,113.2185,9385.0
2016-01-25 10:10:00,121.68,122.07,121.27,121.45,19784.0,113.0049,113.3671,112.6241,112.7913,19784.0
2016-01-25 10:20:00,121.56,121.81,121.3,121.36,14500.0,112.8935,113.1256,112.652,112.7077,14500.0
2016-01-25 10:30:00,121.35,121.64,120.65,120.76,26604.0,112.6984,112.9678,112.0483,112.1505,26604.0
2016-01-25 10:40:00,120.75,120.81,119.47,119.77,25051.0,112.1412,112.1969,110.9525,111.2311,25051.0
2016-01-25 10:50:00,119.6,120.02,119.52,119.81,30948.0,111.0732,111.4633,110.9989,111.2682,30948.0
2016-01-25 11:00:00,119.65,119.69,119.1,119.18,14499.0,111.1196,111.1568,110.6088,110.6831,14499.0
2016-01-25 11:10:00,119.01,119.15,118.51,118.61,16535.0,110.5253,110.6553,110.0609,110.1538,16535.0
2016-01-25 11:20:00,118.62,119.94,118.59,119.89,4300.0,110.1631,111.389,110.1352,111.3425,4300.0
2016-01-25 11:30:00,119.97,119.97,118.69,118.82,9173.0,111.4168,111.4168,110.2281,110.3488,9173.0
2016-01-25 11:40:00,118.68,118.88,118.0,118.66,8942.0,110.2188,110.4045,109.5873,110.2002,8942.0
2016-01-25 11:50:00,118.91,119.51,118.85,119.22,6983.0,110.4324,110.9896,110.3767,110.7203,6983.0
2016-01-25 12:00:00,119.03,119.63,118.93,119.44,6800.0,110.5438,111.1011,110.451,110.9246,6800.0
2016-01-25 12:10:00,119.38,119.63,119.22,119.48,4900.0,110.8689,111.1011,110.7203,110.9618,4900.0
2016-01-25 12:20:00,119.47,119.64,119.2,119.32,4587.0,110.9525,111.1103,110.7017,110.8132,4587.0
2016-01-25 12:30:00,119.38,119.6,119.3,119.6,3438.0,110.8689,111.0732,110.7946,111.0732,3438.0
2016-01-25 12:40:00,119.61,119.77,119.36,119.36,17952.0,111.0825,111.2311,110.8503,110.8503,17952.0
2016-01-25 12:50:00,119.42,119.59,119.34,119.56,9472.0,110.906,111.0639,110.8317,111.0361,9472.0
2016-01-25 13:00:00,119.46,119.66,119.33,119.5,17802.0,110.9432,111.1289,110.8224,110.9803,17802.0
2016-01-25 13:10:00,119.48,119.77,119.38,119.71,24587.0,110.9618,111.2311,110.8689,111.1754,24587.0
2016-01-25 13:20:00,119.77,119.82,119.36,119.36,11386.0,111.2311,111.2775,110.8503,110.8503,11386.0
2016-01-25 13:30:00,119.37,119.52,118.77,118.77,5000.0,110.8596,110.9989,110.3024,110.3024,5000.0
2016-01-25 13:40:00,118.59,118.68,118.08,118.18,5367.0,110.1352,110.2188,109.6616,109.7544,5367.0
2016-01-25 13:50:00,118.23,118.23,117.79,117.85,10833.0,109.8009,109.8009,109.3922,109.448,10833.0
2016-01-25 14:00:00,117.84,118.37,117.73,118.37,30347.0,109.4387,109.9309,109.3365,109.9309,30347.0
2016-01-25 14:10:00,118.25,118.37,117.95,118.01,19533.0,109.8194,109.9309,109.5408,109.5966,19533.0
2016-01-25 14:20:00,118.01,118.13,117.49,117.85,31505.0,109.5966,109.708,109.1136,109.448,31505.0
2016-01-25 14:30:00,117.79,118.11,117.43,117.79,9672.0,109.3922,109.6894,109.0579,109.3922,9672.0
2016-01-25 14:40:00,117.73,117.97,117.55,117.94,7400.0,109.3365,109.5594,109.1694,109.5315,7400.0
2016-01-25 14:50:00,117.84,118.12,117.77,117.8,22814.0,109.4387,109.6987,109.3737,109.4015,22814.0
2016-01-25 15:00:00,117.77,118.25,117.62,117.63,14572.0,109.3737,109.8194,109.2344,109.2436,14572.0
2016-01-25 15:10:00,117.54,117.61,117.19,117.38,12920.0,109.1601,109.2251,108.835,109.0115,12920.0
2016-01-25 15:20:00,117.45,117.45,116.66,116.89,14821.0,109.0765,109.0765,108.3428,108.5564,14821.0
2016-01-25 15:30:00,116.97,117.16,116.79,116.96,24094.0,108.6307,108.8072,108.4635,108.6214,24094.0
2016-01-25 15:40:00,117.02,117.52,116.84,117.52,44919.0,108.6771,109.1415,108.51,109.1415,44919.0
2016-01-25 15:50:00,117.46,117.66,117.2,117.36,82622.0,109.0858,109.2715,108.8443,108.9929,82622.0
2016-01-26 09:30:00,118.53,118.75,117.85,118.13,54481.0,110.0795,110.2838,109.448,109.708,54481.0
2016-01-26 09:40:00,117.98,118.2,116.55,116.65,42741.0,109.5687,109.773,108.2406,108.3335,42741.0
2016-01-26 09:50:00,116.36,116.95,116.36,116.73,10010.0,108.0642,108.6121,108.0642,108.4078,10010.0
2016-01-26 10:00:00,116.95,118.17,116.91,117.92,29057.0,108.6121,109.7451,108.575,109.513,29057.0
2016-01-26 10:10:00,118.14,118.21,117.86,117.96,10538.0,109.7173,109.7823,109.4573,109.5501,10538.0
2016-01-26 10:20:00,117.96,118.2,117.86,117.86,8800.0,109.5501,109.773,109.4573,109.4573,8800.0
2016-01-26 10:30:00,117.95,118.16,117.77,118.01,17524.0,109.5408,109.7359,109.3737,109.5966,17524.0
2016-01-26 10:40:00,118.01,118.18,117.72,117.84,23113.0,109.5966,109.7544,109.3272,109.4387,23113.0
2016-01-26 10:50:00,117.85,118.05,117.33,117.5,30956.0,109.448,109.6337,108.965,109.1229,30956.0
2016-01-26 11:00:00,117.56,118.2,117.47,117.83,16643.0,109.1786,109.773,109.0951,109.4294,16643.0
2016-01-26 11:10:00,117.8,118.19,117.54,118.01,17383.0,109.4015,109.7637,109.1601,109.5966,17383.0
2016-01-26 11:20:00,118.04,118.06,117.45,118.06,18417.0,109.6244,109.643,109.0765,109.643,18417.0
2016-01-26 11:30:00,117.94,117.94,117.41,117.56,14239.0,109.5315,109.5315,109.0393,109.1786,14239.0
2016-01-26 11:40:00,117.72,117.78,117.49,117.57,2868.0,109.3272,109.383,109.1136,109.1879,2868.0
2016-01-26 11:50:00,117.62,117.9,117.55,117.71,6754.0,109.2344,109.4944,109.1694,109.3179,6754.0
2016-01-26 12:00:00,117.82,118.13,117.68,118.0,10023.0,109.4201,109.708,109.2901,109.5873,10023.0
2016-01-26 12:10:00,118.0,118.33,117.87,118.26,34320.0,109.5873,109.8937,109.4665,109.8287,34320.0
2016-01-26 12:20:00,118.35,118.47,118.23,118.46,82065.0,109.9123,110.0238,109.8009,110.0145,82065.0
2016-01-26 12:30:00,118.37,118.63,118.36,118.54,4000.0,109.9309,110.1724,109.9216,110.0888,4000.0
2016-01-26 12:40:00,118.54,118.76,118.32,118.75,58107.0,110.0888,110.2931,109.8845,110.2838,58107.0
2016-01-26 12:50:00,118.82,119.05,118.6,118.79,15717.0,110.3488,110.5624,110.1445,110.3209,15717.0
2016-01-26 13:00:00,118.79,118.87,118.5,118.55,14848.0,110.3209,110.3952,110.0516,110.0981,14848.0
2016-01-26 13:10:00,118.61,118.98,118.53,118.85,5488.0,110.1538,110.4974,110.0795,110.3767,5488.0
2016-01-26 13:20:00,118.96,119.34,118.96,119.33,15148.0,110.4788,110.8317,110.4788,110.8224,15148.0
2016-01-26 13:30:00,119.32,119.5,119.26,119.42,16295.0,110.8132,110.9803,110.7574,110.906,16295.0
2016-01-26 13:40:00,119.46,119.5,119.26,119.48,4556.0,110.9432,110.9803,110.7574,110.9618,4556.0
2016-01-26 13:50:00,119.5,119.5,118.97,119.03,4800.0,110.9803,110.9803,110.4881,110.5438,4800.0
2016-01-26 14:00:00,119.06,119.38,119.04,119.34,5800.0,110.5717,110.8689,110.5531,110.8317,5800.0
2016-01-26 14:10:00,119.4,119.63,119.18,119.44,24117.0,110.8875,111.1011,110.6831,110.9246,24117.0
2016-01-26 14:20:00,119.49,119.64,119.26,119.4,10331.0,110.971,111.1103,110.7574,110.8875,10331.0
2016-01-26 14:30:00,119.4,119.52,119.02,119.13,6540.0,110.8875,110.9989,110.5345,110.6367,6540.0
2016-01-26 14:40:00,119.09,119.5,119.08,119.24,4701.0,110.5996,110.9803,110.5903,110.7389,4701.0
2016-01-26 14:50:00,119.33,119.6,119.29,119.36,10013.0,110.8224,111.0732,110.7853,110.8503,10013.0
2016-01-26 15:00:00,119.3,119.48,119.06,119.35,10724.0,110.7946,110.9618,110.5717,110.841,10724.0
2016-01-26 15:10:00,119.26,119.8,119.21,119.24,6918.0,110.7574,111.2589,110.711,110.7389,6918.0
2016-01-26 15:20:00,119.14,119.66,119.14,119.62,7116.0,110.646,111.1289,110.646,111.0918,7116.0
2016-01-26 15:30:00,119.57,119.72,119.33,119.72,17800.0,111.0453,111.1846,110.8224,111.1846,17800.0
2016-01-26 15:40:00,119.54,119.66,119.45,119.51,76053.0,111.0175,111.1289,110.9339,110.9896,76053.0
2016-01-26 15:50:00,119.51,119.67,119.38,119.58,44762.0,110.9896,111.1382,110.8689,111.0546,44762.0
2016-01-27 09:30:00,119.75,119.79,118.15,119.57,23019.0,111.2125,111.2497,109.7266,111.0453,23019.0
2016-01-27 09:40:00,119.21,119.5,118.77,118.97,13219.0,110.711,110.9803,110.3024,110.4881,13219.0
2016-01-27 09:50:00,118.86,118.99,118.2,118.94,3110.0,110.386,110.5067,109.773,110.4603,3110.0
2016-01-27 10:00:00,118.94,119.07,118.52,118.79,8509.0,110.4603,110.581,110.0702,110.3209,8509.0
2016-01-27 10:10:00,118.86,118.86,118.13,118.66,10281.0,110.386,110.386,109.708,110.2002,10281.0
2016-01-27 10:20:00,118.8,119.08,118.51,118.59,9193.0,110.3302,110.5903,110.0609,110.1352,9193.0
2016-01-27 10:30:00,118.64,119.24,118.38,119.24,17409.0,110.1816,110.7389,109.9402,110.7389,17409.0
2016-01-27 10:40:00,119.21,119.68,119.1,119.42,9784.0,110.711,111.1475,110.6088,110.906,9784.0
2016-01-27 10:50:00,119.48,119.91,119.4,119.91,10242.0,110.9618,111.3611,110.8875,111.3611,10242.0
2016-01-27 11:00:00,119.89,119.89,119.61,119.88,2210.0,111.3425,111.3425,111.0825,111.3332,2210.0
2016-01-27 11:10:00,119.74,120.34,119.53,120.27,7206.0,111.2032,111.7604,111.0082,111.6954,7206.0
2016-01-27 11:20:00,120.29,120.61,120.28,120.58,4382.0,111.714,112.0112,111.7047,111.9833,4382.0
2016-01-27 11:30:00,120.63,121.3,120.49,121.3,3300.0,112.0298,112.652,111.8997,112.652,3300.0
2016-01-27 11:40:00,121.21,121.75,121.14,121.66,11870.0,112.5684,113.0699,112.5034,112.9863,11870.0
2016-01-27 11:50:00,121.48,121.64,121.26,121.64,9995.0,112.8192,112.9678,112.6148,112.9678,9995.0
2016-01-27 12:00:00,121.55,121.8,121.39,121.66,4300.0,112.8842,113.1164,112.7356,112.9863,4300.0
2016-01-27 12:10:00,121.64,122.3,121.64,122.3,2530.0,112.9678,113.5807,112.9678,113.5807,2530.0
2016-01-27 12:20:00,122.11,122.19,121.62,121.84,5897.0,113.4042,113.4785,112.9492,113.1535,5897.0
2016-01-27 12:30:00,121.85,121.85,121.2,121.52,2523.0,113.1628,113.1628,112.5591,112.8563,2523.0
2016-01-27 12:40:00,121.35,121.41,121.16,121.28,1500.0,112.6984,112.7542,112.522,112.6334,1500.0
2016-01-27 12:50:00,121.31,121.54,121.21,121.41,10867.0,112.6613,112.8749,112.5684,112.7542,10867.0
2016-01-27 13:00:00,121.29,121.55,121.11,121.55,10917.0,112.6427,112.8842,112.4755,112.8842,10917.0
2016-01-27 13:10:00,121.57,121.81,121.15,121.15,4250.0,112.9027,113.1256,112.5127,112.5127,4250.0
2016-01-27 13:20:00,121.16,121.48,120.98,120.98,5298.0,112.522,112.8192,112.3548,112.3548,5298.0
2016-01-27 13:30:00,121.05,121.71,121.05,121.42,22266.0,112.4198,113.0328,112.4198,112.7634,22266.0
2016-01-27 13:40:00,121.46,121.48,121.02,121.25,9867.0,112.8006,112.8192,112.392,112.6056,9867.0
2016-01-27 13:50:00,121.15,121.5,120.92,121.5,6918.0,112.5127,112.8377,112.2991,112.8377,6918.0
2016-01-27 14:00:00,121.57,122.22,121.41,121.42,32500.0,112.9027,113.5064,112.7542,112.7634,32500.0
2016-01-27 14:10:00,121.28,121.34,120.66,121.08,7513.0,112.6334,112.6891,112.0576,112.4477,7513.0
2016-01-27 14:20:00,121.07,121.82,121.03,121.47,9460.0,112.4384,113.1349,112.4012,112.8099,9460.0
2016-01-27 14:30:00,121.29,121.63,120.91,120.91,13454.0,112.6427,112.9585,112.2898,112.2898,13454.0
2016-01-27 14:40:00,120.6,120.89,120.37,120.88,6758.0,112.0019,112.2712,111.7883,112.2619,6758.0
2016-01-27 14:50:00,120.81,120.84,120.37,120.64,17913.0,112.1969,112.2248,111.7883,112.0391,17913.0
2016-01-27 15:00:00,120.73,120.77,119.94,120.24,25194.0,112.1226,112.1598,111.389,111.6676,25194.0
2016-01-27 15:10:00,120.5,120.56,119.74,119.74,31553.0,111.909,111.9648,111.2032,111.2032,31553.0
2016-01-27 15:20:00,119.68,120.38,119.6,119.91,28481.0,111.1475,111.7976,111.0732,111.3611,28481.0
2016-01-27 15:30:00,119.91,120.21,119.68,119.88,21208.0,111.3611,111.6397,111.1475,111.3332,21208.0
2016-01-27 15:40:00,119.82,120.35,119.7,120.25,36964.0,111.2775,111.7697,111.1661,111.6769,36964.0
2016-01-27 15:50:00,120.22,120.22,119.76,120.0,32015.0,111.649,111.649,111.2218,111.4447,32015.0
2016-01-28 09:30:00,121.41,122.78,121.3,122.37,15223.0,112.7542,114.0265,112.652,113.6457,15223.0
2016-01-28 09:40:00,122.09,122.36,121.68,121.79,3823.0,113.3857,113.6364,113.0049,113.1071,3823.0
2016-01-28 09:50:00,121.91,122.45,121.85,121.88,12599.0,113.2185,113.72,113.1628,113.1906,12599.0
2016-01-28 10:00:00,121.86,121.86,120.41,120.53,14379.0,113.1721,113.1721,111.8255,111.9369,14379.0
2016-01-28 10:10:00,120.42,120.51,119.91,119.91,2800.0,111.8347,111.9183,111.3611,111.3611,2800.0
2016-01-28 10:20:00,119.56,119.9,119.15,119.15,6104.0,111.0361,111.3518,110.6553,110.6553,6104.0
2016-01-28 10:30:00,118.96,119.26,118.51,119.13,6356.0,110.4788,110.7574,110.0609,110.6367,6356.0
2016-01-28 10:40:00,119.66,120.08,118.84,119.45,11607.0,111.1289,111.519,110.3674,110.9339,11607.0
2016-01-28 10:50:00,119.43,119.69,119.02,119.22,6776.0,110.9153,111.1568,110.5345,110.7203,6776.0
2016-01-28 11:00:00,119.18,120.82,119.18,120.82,7827.0,110.6831,112.2062,110.6831,112.2062,7827.0
2016-01-28 11:10:00,120.84,120.86,120.3,120.3,3887.0,112.2248,112.2434,111.7233,111.7233,3887.0
2016-01-28 11:20:00,120.52,120.79,119.85,119.85,7608.0,111.9276,112.1784,111.3054,111.3054,7608.0
2016-01-28 11:30:00,119.69,119.69,119.09,119.1,7309.0,111.1568,111.1568,110.5996,110.6088,7309.0
2016-01-28 11:40:00,119.08,119.08,118.46,118.93,2300.0,110.5903,110.5903,110.0145,110.451,2300.0
2016-01-28 11:50:00,118.94,119.1,118.66,118.66,1900.0,110.4603,110.6088,110.2002,110.2002,1900.0
2016-01-28 12:00:00,118.71,119.46,118.71,119.13,2528.0,110.2467,110.9432,110.2467,110.6367,2528.0
2016-01-28 12:10:00,119.03,119.24,118.7,118.7,18132.0,110.5438,110.7389,110.2374,110.2374,18132.0
2016-01-28 12:20:00,118.81,119.03,118.67,118.82,6871.0,110.3395,110.5438,110.2095,110.3488,6871.0
2016-01-28 12:30:00,118.95,119.25,118.79,119.06,12603.0,110.4695,110.7482,110.3209,110.5717,12603.0
2016-01-28 12:40:00,118.96,119.24,118.91,119.1,11339.0,110.4788,110.7389,110.4324,110.6088,11339.0
2016-01-28 12:50:00,119.03,119.03,118.61,118.74,4715.0,110.5438,110.5438,110.1538,110.2745,4715.0
2016-01-28 13:00:00,118.75,118.86,118.51,118.86,3200.0,110.2838,110.386,110.0609,110.386,3200.0
2016-01-28 13:10:00,118.91,119.03,118.14,118.28,7400.0,110.4324,110.5438,109.7173,109.8473,7400.0
2016-01-28 13:20:00,118.05,118.32,117.78,118.28,7128.0,109.6337,109.8845,109.383,109.8473,7128.0
2016-01-28 13:30:00,118.43,118.86,118.43,118.62,3550.0,109.9866,110.386,109.9866,110.1631,3550.0
2016-01-28 13:40:00,118.67,118.99,118.54,118.67,2720.0,110.2095,110.5067,110.0888,110.2095,2720.0
2016-01-28 13:50:00,118.62,118.62,117.7,117.84,19075.0,110.1631,110.1631,109.3087,109.4387,19075.0
2016-01-28 14:00:00,117.88,118.51,117.85,118.34,18342.0,109.4758,110.0609,109.448,109.903,18342.0
2016-01-28 14:10:00,118.3,118.43,117.97,117.97,8264.0,109.8659,109.9866,109.5594,109.5594,8264.0
2016-01-28 14:20:00,118.06,118.73,118.06,118.73,6170.0,109.643,110.2652,109.643,110.2652,6170.0
2016-01-28 14:30:00,118.73,119.04,118.53,118.56,9700.0,110.2652,110.5531,110.0795,110.1073,9700.0
2016-01-28 14:40:00,118.61,118.89,118.42,118.56,9000.0,110.1538,110.4138,109.9773,110.1073,9000.0
2016-01-28 14:50:00,118.57,118.63,118.38,118.52,5400.0,110.1166,110.1724,109.9402,110.0702,5400.0
2016-01-28 15:00:00,118.44,118.74,118.42,118.68,6619.0,109.9959,110.2745,109.9773,110.2188,6619.0
2016-01-28 15:10:00,118.76,118.97,118.69,118.87,5217.0,110.2931,110.4881,110.2281,110.3952,5217.0
2016-01-28 15:20:00,118.8,118.89,118.41,118.42,10500.0,110.3302,110.4138,109.968,109.9773,10500.0
2016-01-28 15:30:00,118.47,118.81,118.43,118.43,11191.0,110.0238,110.3395,109.9866,109.9866,11191.0
2016-01-28 15:40:00,118.49,118.68,117.97,118.55,21462.0,110.0423,110.2188,109.5594,110.0981,21462.0
2016-01-28 15:50:00,118.56,118.69,118.35,118.43,31057.0,110.1073,110.2281,109.9123,109.9866,31057.0
2016-01-29 09:30:00,119.17,119.94,118.53,118.56,26167.0,110.6739,111.389,110.0795,110.1073,26167.0
2016-01-29 09:40:00,118.54,118.8,117.79,118.31,13545.0,110.0888,110.3302,109.3922,109.8752,13545.0
2016-01-29 09:50:00,118.78,119.27,118.65,118.78,18872.0,110.3117,110.7667,110.1909,110.3117,18872.0
2016-01-29 10:00:00,119.05,119.19,118.61,119.02,25626.0,110.5624,110.6924,110.1538,110.5345,25626.0
2016-01-29 10:10:00,119.13,120.06,119.05,119.75,67296.0,110.6367,111.5004,110.5624,111.2125,67296.0
2016-01-29 10:20:00,119.87,121.35,119.77,120.58,32267.0,111.3239,112.6984,111.2311,111.9833,32267.0
2016-01-29 10:30:00,120.58,121.08,120.16,120.93,25217.0,111.9833,112.4477,111.5933,112.3084,25217.0
2016-01-29 10:40:00,121.1,121.73,121.01,121.57,14179.0,112.4663,113.0513,112.3827,112.9027,14179.0
2016-01-29 10:50:00,121.66,121.79,120.67,120.85,31508.0,112.9863,113.1071,112.0669,112.2341,31508.0
2016-01-29 11:00:00,121.0,121.6,120.92,121.6,25189.0,112.3734,112.9306,112.2991,112.9306,25189.0
2016-01-29 11:10:00,121.73,122.56,121.63,121.63,13937.0,113.0513,113.8222,112.9585,112.9585,13937.0
2016-01-29 11:20:00,121.88,122.66,121.72,122.39,10405.0,113.1906,113.915,113.0421,113.6643,10405.0
2016-01-29 11:30:00,122.47,122.55,122.12,122.12,5300.0,113.7386,113.8129,113.4135,113.4135,5300.0
2016-01-29 11:40:00,122.11,122.73,122.06,122.72,20941.0,113.4042,113.98,113.3578,113.9708,20941.0
2016-01-29 11:50:00,122.77,123.66,122.77,123.36,12533.0,114.0172,114.8437,114.0172,114.5651,12533.0
2016-01-29 12:00:00,123.34,123.81,123.02,123.67,24569.0,114.5466,114.983,114.2494,114.853,24569.0
2016-01-29 12:10:00,123.7,124.38,123.7,124.25,13980.0,114.8809,115.5124,114.8809,115.3917,13980.0
2016-01-29 12:20:00,124.34,124.35,123.8,124.05,12222.0,115.4753,115.4846,114.9738,115.2059,12222.0
2016-01-29 12:30:00,124.07,124.45,123.93,124.45,25285.0,115.2245,115.5774,115.0945,115.5774,25285.0
2016-01-29 12:40:00,124.49,125.14,124.49,125.14,24974.0,115.6146,116.2182,115.6146,116.2182,24974.0
2016-01-29 12:50:00,125.06,125.33,124.93,125.28,22440.0,116.1439,116.3947,116.0232,116.3482,22440.0
2016-01-29 13:00:00,125.26,125.32,124.88,124.99,43767.0,116.3297,116.3854,115.9768,116.0789,43767.0
2016-01-29 13:10:00,124.98,125.0,124.73,124.9,10851.0,116.0696,116.0882,115.8375,115.9953,10851.0
2016-01-29 13:20:00,124.89,124.99,124.12,124.35,16353.0,115.9861,116.0789,115.2709,115.4846,16353.0
2016-01-29 13:30:00,124.45,124.47,124.11,124.19,4111.0,115.5774,115.596,115.2617,115.336,4111.0
2016-01-29 13:40:00,124.33,124.9,124.33,124.74,11315.0,115.466,115.9953,115.466,115.8467,11315.0
2016-01-29 13:50:00,124.85,124.89,124.45,124.83,9285.0,115.9489,115.9861,115.5774,115.9303,9285.0
2016-01-29 14:00:00,124.87,124.9,124.56,124.8,9888.0,115.9675,115.9953,115.6796,115.9025,9888.0
2016-01-29 14:10:00,124.76,124.83,124.32,124.56,16333.0,115.8653,115.9303,115.4567,115.6796,16333.0
2016-01-29 14:20:00,124.6,125.08,124.41,125.08,23517.0,115.7167,116.1625,115.5403,116.1625,23517.0
2016-01-29 14:30:00,125.07,125.15,124.91,125.11,15307.0,116.1532,116.2275,116.0046,116.1904,15307.0
2016-01-29 14:40:00,125.09,125.35,125.0,125.29,25796.0,116.1718,116.4133,116.0882,116.3575,25796.0
2016-01-29 14:50:00,125.19,125.33,124.8,124.83,21695.0,116.2647,116.3947,115.9025,115.9303,21695.0
2016-01-29 15:00:00,124.96,124.96,124.62,124.86,18292.0,116.0511,116.0511,115.7353,115.9582,18292.0
2016-01-29 15:10:00,124.71,125.4,124.71,125.4,20124.0,115.8189,116.4597,115.8189,116.4597,20124.0
2016-01-29 15:20:00,125.4,126.3,125.28,126.19,44882.0,116.4597,117.2955,116.3482,117.1934,44882.0
2016-01-29 15:30:00,126.24,126.59,125.69,125.69,59218.0,117.2398,117.5649,116.729,116.729,59218.0
2016-01-29 15:40:00,125.68,125.87,125.47,125.62,44998.0,116.7197,116.8962,116.5247,116.664,44998.0
2016-01-29 15:50:00,125.66,125.74,125.26,125.58,85260.0,116.7012,116.7755,116.3297,116.6269,85260.0
2016-02-01 09:30:00,124.39,125.25,123.86,125.25,14816.0,115.5217,116.3204,115.0295,116.3204,14816.0
2016-02-01 09:40:00,124.95,125.44,123.77,123.78,10955.0,116.0418,116.4968,114.9459,114.9552,10955.0
2016-02-01 09:50:00,123.76,125.03,123.6,125.02,10104.0,114.9366,116.1161,114.788,116.1068,10104.0
2016-02-01 10:00:00,124.94,125.22,124.44,124.85,41266.0,116.0325,116.2925,115.5681,115.9489,41266.0
2016-02-01 10:10:00,125.05,125.76,124.91,125.76,22139.0,116.1346,116.794,116.0046,116.794,22139.0
2016-02-01 10:20:00,125.69,126.05,124.97,125.21,19952.0,116.729,117.0634,116.0603,116.2832,19952.0
2016-02-01 10:30:00,125.19,125.35,124.64,124.87,11743.0,116.2647,116.4133,115.7539,115.9675,11743.0
2016-02-01 10:40:00,124.82,125.35,124.6,124.9,11111.0,115.921,116.4133,115.7167,115.9953,11111.0
2016-02-01 10:50:00,125.0,125.54,124.66,125.06,14950.0,116.0882,116.5897,115.7724,116.1439,14950.0
2016-02-01 11:00:00,125.01,125.01,124.49,124.49,4828.0,116.0975,116.0975,115.6146,115.6146,4828.0
2016-02-01 11:10:00,124.61,124.84,124.48,124.59,9850.0,115.726,115.9396,115.6053,115.7074,9850.0
2016-02-01 11:20:00,124.73,125.12,124.28,125.03,12238.0,115.8375,116.1997,115.4195,116.1161,12238.0
2016-02-01 11:30:00,125.0,125.63,124.88,125.53,14611.0,116.0882,116.6733,115.9768,116.5804,14611.0
2016-02-01 11:40:00,125.47,125.55,125.2,125.36,17598.0,116.5247,116.599,116.274,116.4225,17598.0
2016-02-01 11:50:00,125.35,125.41,124.89,125.1,17075.0,116.4133,116.469,115.9861,116.1811,17075.0
2016-02-01 12:00:00,125.1,125.15,124.59,124.82,7200.0,116.1811,116.2275,115.7074,115.921,7200.0
2016-02-01 12:10:00,124.84,125.03,124.56,124.84,9719.0,115.9396,116.1161,115.6796,115.9396,9719.0
2016-02-01 12:20:00,124.91,124.91,124.61,124.82,8668.0,116.0046,116.0046,115.726,115.921,8668.0
2016-02-01 12:30:00,124.77,124.96,124.72,124.81,5880.0,115.8746,116.0511,115.8282,115.9118,5880.0
2016-02-01 12:40:00,124.91,125.27,124.82,125.07,6557.0,116.0046,116.339,115.921,116.1532,6557.0
2016-02-01 12:50:00,124.86,124.86,124.07,124.07,6848.0,115.9582,115.9582,115.2245,115.2245,6848.0
2016-02-01 13:00:00,124.21,125.03,124.1,124.9,8055.0,115.3545,116.1161,115.2524,115.9953,8055.0
2016-02-01 13:10:00,124.94,125.02,124.59,124.9,5806.0,116.0325,116.1068,115.7074,115.9953,5806.0
2016-02-01 13:20:00,125.0,125.46,125.0,125.27,7946.0,116.0882,116.5154,116.0882,116.339,7946.0
2016-02-01 13:30:00,125.08,125.1,124.52,124.62,6360.0,116.1625,116.1811,115.6424,115.7353,6360.0
2016-02-01 13:40:00,124.65,124.79,124.28,124.79,12298.0,115.7632,115.8932,115.4195,115.8932,12298.0
2016-02-01 13:50:00,124.71,124.75,124.46,124.53,14965.0,115.8189,115.856,115.5867,115.6517,14965.0
2016-02-01 14:00:00,124.59,124.64,124.37,124.37,13315.0,115.7074,115.7539,115.5031,115.5031,13315.0
2016-02-01 14:10:00,124.28,124.77,124.0,124.59,10261.0,115.4195,115.8746,115.1595,115.7074,10261.0
2016-02-01 14:20:00,124.61,124.9,124.6,124.82,6200.0,115.726,115.9953,115.7167,115.921,6200.0
2016-02-01 14:30:00,124.86,124.88,124.5,124.72,8687.0,115.9582,115.9768,115.6239,115.8282,8687.0
2016-02-01 14:40:00,124.74,124.97,124.4,124.4,10976.0,115.8467,116.0603,115.531,115.531,10976.0
2016-02-01 14:50:00,124.32,124.83,124.29,124.76,14203.0,115.4567,115.9303,115.4288,115.8653,14203.0
2016-02-01 15:00:00,124.74,124.78,124.47,124.47,13831.0,115.8467,115.8839,115.596,115.596,13831.0
2016-02-01 15:10:00,124.5,124.87,124.26,124.76,19001.0,115.6239,115.9675,115.401,115.8653,19001.0
2016-02-01 15:20:00,124.87,124.88,124.25,124.39,46331.0,115.9675,115.9768,115.3917,115.5217,46331.0
2016-02-01 15:30:00,124.33,124.33,124.0,124.01,21383.0,115.466,115.466,115.1595,115.1688,21383.0
2016-02-01 15:40:00,124.13,124.34,124.05,124.26,29324.0,115.2802,115.4753,115.2059,115.401,29324.0
2016-02-01 15:50:00,124.24,124.28,123.43,123.7,110026.0,115.3824,115.4195,114.6301,114.8809,110026.0
2016-02-02 09:30:00,121.95,122.76,121.71,122.61,8893.0,113.2557,114.0079,113.0328,113.8686,8893.0
2016-02-02 09:40:00,122.2,122.2,121.32,121.43,5610.0,113.4878,113.4878,112.6706,112.7727,5610.0
2016-02-02 09:50:00,121.04,121.12,120.61,120.83,13255.0,112.4105,112.4848,112.0112,112.2155,13255.0
2016-02-02 10:00:00,120.78,120.89,120.14,120.26,17116.0,112.1691,112.2712,111.5747,111.6861,17116.0
2016-02-02 10:10:00,120.2,120.25,118.86,119.08,24601.0,111.6304,111.6769,110.386,110.5903,24601.0
2016-02-02 10:20:00,119.14,119.14,117.86,118.37,32208.0,110.646,110.646,109.4573,109.9309,32208.0
2016-02-02 10:30:00,118.38,118.74,117.69,118.51,43930.0,109.9402,110.2745,109.2994,110.0609,43930.0
2016-02-02 10:40:00,118.57,118.77,118.39,118.7,69502.0,110.1166,110.3024,109.9495,110.2374,69502.0
2016-02-02 10:50:00,118.72,118.78,118.29,118.29,6130.0,110.2559,110.3117,109.8566,109.8566,6130.0
2016-02-02 11:00:00,118.27,118.32,117.83,118.03,39167.0,109.838,109.8845,109.4294,109.6151,39167.0
2016-02-02 11:10:00,118.03,118.37,117.58,118.23,41266.0,109.6151,109.9309,109.1972,109.8009,41266.0
2016-02-02 11:20:00,118.23,118.32,117.76,117.92,10827.0,109.8009,109.8845,109.3644,109.513,10827.0
2016-02-02 11:30:00,117.84,118.24,117.76,118.14,28787.0,109.4387,109.8102,109.3644,109.7173,28787.0
2016-02-02 11:40:00,118.13,118.69,118.03,118.29,96163.0,109.708,110.2281,109.6151,109.8566,96163.0
2016-02-02 11:50:00,118.35,118.93,118.35,118.92,10266.0,109.9123,110.451,109.9123,110.4417,10266.0
2016-02-02 12:00:00,118.88,119.28,118.67,118.93,23259.0,110.4045,110.776,110.2095,110.451,23259.0
2016-02-02 12:10:00,118.9,119.4,118.84,119.37,11998.0,110.4231,110.8875,110.3674,110.8596,11998.0
2016-02-02 12:20:00,119.46,120.11,119.46,120.0,7340.0,110.9432,111.5468,110.9432,111.4447,7340.0
2016-02-02 12:30:00,119.9,120.59,119.81,120.59,7000.0,111.3518,111.9926,111.2682,111.9926,7000.0
2016-02-02 12:40:00,120.63,121.41,120.54,121.37,12540.0,112.0298,112.7542,111.9462,112.717,12540.0
2016-02-02 12:50:00,121.4,121.61,121.09,121.52,10447.0,112.7449,112.9399,112.457,112.8563,10447.0
2016-02-02 13:00:00,121.31,121.55,121.03,121.08,7015.0,112.6613,112.8842,112.4012,112.4477,7015.0
2016-02-02 13:10:00,121.05,121.26,120.89,121.26,6204.0,112.4198,112.6148,112.2712,112.6148,6204.0
2016-02-02 13:20:00,121.19,121.88,121.03,121.88,5034.0,112.5498,113.1906,112.4012,113.1906,5034.0
2016-02-02 13:30:00,121.71,121.91,121.48,121.75,8255.0,113.0328,113.2185,112.8192,113.0699,8255.0
2016-02-02 13:40:00,121.75,121.77,121.52,121.62,8203.0,113.0699,113.0885,112.8563,112.9492,8203.0
2016-02-02 13:50:00,121.65,121.65,120.85,120.92,12616.0,112.977,112.977,112.2341,112.2991,12616.0
2016-02-02 14:00:00,120.83,121.03,120.43,120.43,18874.0,112.2155,112.4012,111.844,111.844,18874.0
2016-02-02 14:10:00,120.43,120.7,120.23,120.47,24227.0,111.844,112.0948,111.6583,111.8812,24227.0
2016-02-02 14:20:00,120.39,120.48,120.17,120.43,9600.0,111.8069,111.8905,111.6026,111.844,9600.0
2016-02-02 14:30:00,120.45,121.3,120.29,121.3,8239.0,111.8626,112.652,111.714,112.652,8239.0
2016-02-02 14:40:00,121.22,121.97,121.15,121.96,15216.0,112.5777,113.2742,112.5127,113.2649,15216.0
2016-02-02 14:50:00,121.95,122.3,121.37,121.46,15370.0,113.2557,113.5807,112.717,112.8006,15370.0
2016-02-02 15:00:00,121.37,121.42,120.9,120.96,20857.0,112.717,112.7634,112.2805,112.3362,20857.0
2016-02-02 15:10:00,121.0,121.25,120.77,121.19,18560.0,112.3734,112.6056,112.1598,112.5498,18560.0
2016-02-02 15:20:00,121.16,121.41,120.76,121.23,15561.0,112.522,112.7542,112.1505,112.587,15561.0
2016-02-02 15:30:00,121.12,121.55,121.1,121.18,47969.0,112.4848,112.8842,112.4663,112.5406,47969.0
2016-02-02 15:40:00,121.24,121.82,121.18,121.39,33517.0,112.5963,113.1349,112.5406,112.7356,33517.0
2016-02-02 15:50:00,121.38,121.64,120.9,121.19,113246.0,112.7263,112.9678,112.2805,112.5498,113246.0
2016-02-03 09:30:00,122.89,123.45,122.59,122.59,4623.0,114.1286,114.6487,113.85,113.85,4623.0
2016-02-03 09:40:00,122.58,122.58,121.1,121.29,7866.0,113.8407,113.8407,112.4663,112.6427,7866.0
2016-02-03 09:50:00,121.11,122.04,121.11,121.38,11376.0,112.4755,113.3392,112.4755,112.7263,11376.0
2016-02-03 10:00:00,121.39,121.45,119.53,119.53,8394.0,112.7356,112.7913,111.0082,111.0082,8394.0
2016-02-03 10:10:00,119.49,119.49,118.58,119.2,19022.0,110.971,110.971,110.1259,110.7017,19022.0
2016-02-03 10:20:00,119.38,119.39,118.44,118.52,6516.0,110.8689,110.8782,109.9959,110.0702,6516.0
2016-02-03 10:30:00,118.43,119.11,118.07,119.11,18786.0,109.9866,110.6181,109.6523,110.6181,18786.0
2016-02-03 10:40:00,119.49,120.14,119.37,119.55,17291.0,110.971,111.5747,110.8596,111.0268,17291.0
2016-02-03 10:50:00,119.43,120.09,119.43,119.82,35052.0,110.9153,111.5283,110.9153,111.2775,35052.0
2016-02-03 11:00:00,119.84,119.84,118.51,118.72,11912.0,111.2961,111.2961,110.0609,110.2559,11912.0
2016-02-03 11:10:00,118.55,119.72,118.45,119.72,19242.0,110.0981,111.1846,110.0052,111.1846,19242.0
2016-02-03 11:20:00,119.72,120.32,119.72,119.73,27132.0,111.1846,111.7419,111.1846,111.1939,27132.0
2016-02-03 11:30:00,119.86,119.9,119.23,119.55,30924.0,111.3147,111.3518,110.7296,111.0268,30924.0
2016-02-03 11:40:00,119.52,119.85,119.33,119.48,59646.0,110.9989,111.3054,110.8224,110.9618,59646.0
2016-02-03 11:50:00,119.66,119.71,118.98,119.25,13247.0,111.1289,111.1754,110.4974,110.7482,13247.0
2016-02-03 12:00:00,119.42,119.92,119.33,119.86,17340.0,110.906,111.3704,110.8224,111.3147,17340.0
2016-02-03 12:10:00,119.76,120.0,119.52,119.77,12211.0,111.2218,111.4447,110.9989,111.2311,12211.0
2016-02-03 12:20:00,119.67,120.07,119.19,119.38,11382.0,111.1382,111.5097,110.6924,110.8689,11382.0
2016-02-03 12:30:00,119.44,119.44,118.88,119.24,4886.0,110.9246,110.9246,110.4045,110.7389,4886.0
2016-02-03 12:40:00,119.24,119.53,118.97,119.44,4350.0,110.7389,111.0082,110.4881,110.9246,4350.0
2016-02-03 12:50:00,119.72,120.09,119.48,119.98,15680.0,111.1846,111.5283,110.9618,111.4261,15680.0
2016-02-03 13:00:00,119.91,119.98,119.0,119.05,40057.0,111.3611,111.4261,110.516,110.5624,40057.0
2016-02-03 13:10:00,119.04,119.32,118.92,119.22,5210.0,110.5531,110.8132,110.4417,110.7203,5210.0
2016-02-03 13:20:00,119.29,119.29,118.85,119.02,4930.0,110.7853,110.7853,110.3767,110.5345,4930.0
2016-02-03 13:30:00,119.03,119.04,118.08,118.26,27827.0,110.5438,110.5531,109.6616,109.8287,27827.0
2016-02-03 13:40:00,118.13,118.55,118.0,118.31,11925.0,109.708,110.0981,109.5873,109.8752,11925.0
2016-02-03 13:50:00,118.55,118.61,118.01,118.09,12935.0,110.0981,110.1538,109.5966,109.6709,12935.0
2016-02-03 14:00:00,118.26,119.07,118.2,118.99,13160.0,109.8287,110.581,109.773,110.5067,13160.0
2016-02-03 14:10:00,118.94,119.35,118.93,118.93,8890.0,110.4603,110.841,110.451,110.451,8890.0
2016-02-03 14:20:00,119.01,120.23,119.01,120.22,14833.0,110.5253,111.6583,110.5253,111.649,14833.0
2016-02-03 14:30:00,120.25,120.35,119.47,119.63,20166.0,111.6769,111.7697,110.9525,111.1011,20166.0
2016-02-03 14:40:00,119.55,120.17,119.35,119.98,14104.0,111.0268,111.6026,110.841,111.4261,14104.0
2016-02-03 14:50:00,120.02,120.23,119.69,120.0,13130.0,111.4633,111.6583,111.1568,111.4447,13130.0
2016-02-03 15:00:00,120.03,120.27,119.91,120.04,31878.0,111.4725,111.6954,111.3611,111.4818,31878.0
2016-02-03 15:10:00,120.0,120.62,119.88,120.62,27392.0,111.4447,112.0205,111.3332,112.0205,27392.0
2016-02-03 15:20:00,120.57,120.68,120.08,120.09,12934.0,111.974,112.0762,111.519,111.5283,12934.0
2016-02-03 15:30:00,120.14,120.51,120.02,120.33,17237.0,111.5747,111.9183,111.4633,111.7512,17237.0
2016-02-03 15:40:00,120.34,121.3,120.27,121.12,30553.0,111.7604,112.652,111.6954,112.4848,30553.0
2016-02-03 15:50:00,121.25,121.45,120.92,121.31,61691.0,112.6056,112.7913,112.2991,112.6613,61691.0
2016-02-04 09:30:00,122.04,126.56,122.04,126.0,48391.0,113.3392,117.537,113.3392,117.0169,48391.0
2016-02-04 09:40:00,126.14,126.14,124.6,125.28,37157.0,117.1469,117.1469,115.7167,116.3482,37157.0
2016-02-04 09:50:00,125.32,125.88,124.12,124.5,63899.0,116.3854,116.9055,115.2709,115.6239,63899.0
2016-02-04 10:00:00,124.54,125.06,124.01,124.99,40615.0,115.661,116.1439,115.1688,116.0789,40615.0
2016-02-04 10:10:00,124.99,125.07,124.26,124.4,73760.0,116.0789,116.1532,115.401,115.531,73760.0
2016-02-04 10:20:00,124.31,125.18,124.14,124.94,46003.0,115.4474,116.2554,115.2895,116.0325,46003.0
2016-02-04 10:30:00,125.03,125.75,124.65,124.92,43159.0,116.1161,116.7847,115.7632,116.0139,43159.0
2016-02-04 10:40:00,124.9,125.22,124.8,125.0,115763.0,115.9953,116.2925,115.9025,116.0882,115763.0
2016-02-04 10:50:00,125.0,125.21,124.63,125.21,37986.0,116.0882,116.2832,115.7446,116.2832,37986.0
2016-02-04 11:00:00,125.21,125.21,124.58,124.7,26348.0,116.2832,116.2832,115.6982,115.8096,26348.0
2016-02-04 11:10:00,124.65,125.01,124.37,124.51,26625.0,115.7632,116.0975,115.5031,115.6331,26625.0
2016-02-04 11:20:00,124.52,125.03,124.35,124.67,7374.0,115.6424,116.1161,115.4846,115.7817,7374.0
2016-02-04 11:30:00,124.76,124.76,123.91,124.03,22722.0,115.8653,115.8653,115.0759,115.1874,22722.0
2016-02-04 11:40:00,124.03,124.22,123.67,123.68,15566.0,115.1874,115.3638,114.853,114.8623,15566.0
2016-02-04 11:50:00,123.77,124.0,123.31,123.31,9110.0,114.9459,115.1595,114.5187,114.5187,9110.0
2016-02-04 12:00:00,123.41,123.99,123.06,123.96,15634.0,114.6116,115.1502,114.2865,115.1224,15634.0
2016-02-04 12:10:00,123.94,124.5,123.85,124.43,29731.0,115.1038,115.6239,115.0202,115.5588,29731.0
2016-02-04 12:20:00,124.45,124.5,123.87,124.09,10504.0,115.5774,115.6239,115.0388,115.2431,10504.0
2016-02-04 12:30:00,124.21,125.11,124.13,124.97,15441.0,115.3545,116.1904,115.2802,116.0603,15441.0
2016-02-04 12:40:00,125.0,125.21,124.64,124.91,26137.0,116.0882,116.2832,115.7539,116.0046,26137.0
2016-02-04 12:50:00,124.91,124.97,124.71,124.72,15000.0,116.0046,116.0603,115.8189,115.8282,15000.0
2016-02-04 13:00:00,124.7,125.14,124.69,125.0,27125.0,115.8096,116.2182,115.8003,116.0882,27125.0
2016-02-04 13:10:00,125.02,125.3,124.94,125.03,48330.0,116.1068,116.3668,116.0325,116.1161,48330.0
2016-02-04 13:20:00,124.96,125.17,124.78,124.92,17601.0,116.0511,116.2461,115.8839,116.0139,17601.0
2016-02-04 13:30:00,124.93,125.16,124.8,125.07,10636.0,116.0232,116.2368,115.9025,116.1532,10636.0
2016-02-04 13:40:00,124.98,124.98,124.45,124.48,15490.0,116.0696,116.0696,115.5774,115.6053,15490.0
2016-02-04 13:50:00,124.53,125.08,124.46,124.87,6620.0,115.6517,116.1625,115.5867,115.9675,6620.0
2016-02-04 14:00:00,124.82,124.82,123.92,124.09,13088.0,115.921,115.921,115.0852,115.2431,13088.0
2016-02-04 14:10:00,124.16,124.86,124.16,124.6,10306.0,115.3081,115.9582,115.3081,115.7167,10306.0
2016-02-04 14:20:00,124.72,124.93,124.45,124.56,6250.0,115.8282,116.0232,115.5774,115.6796,6250.0
2016-02-04 14:30:00,124.56,124.62,124.03,124.16,11675.0,115.6796,115.7353,115.1874,115.3081,11675.0
2016-02-04 14:40:00,124.23,124.69,124.18,124.61,6881.0,115.3731,115.8003,115.3267,115.726,6881.0
2016-02-04 14:50:00,124.54,124.61,124.0,124.0,26150.0,115.661,115.726,115.1595,115.1595,26150.0
2016-02-04 15:00:00,124.1,124.44,123.6,123.78,45599.0,115.2524,115.5681,114.788,114.9552,45599.0
2016-02-04 15:10:00,123.76,124.16,123.64,123.87,24819.0,114.9366,115.3081,114.8252,115.0388,24819.0
2016-02-04 15:20:00,123.91,124.46,123.9,124.15,22986.0,115.0759,115.5867,115.0666,115.2988,22986.0
2016-02-04 15:30:00,124.18,124.39,123.69,124.39,33720.0,115.3267,115.5217,114.8716,115.5217,33720.0
2016-02-04 15:40:00,124.3,124.5,124.09,124.33,34771.0,115.4381,115.6239,115.2431,115.466,34771.0
2016-02-04 15:50:00,124.35,124.6,124.15,124.44,57585.0,115.4846,115.7167,115.2988,115.5681,57585.0
2016-02-05 09:30:00,124.24,124.86,123.2,124.58,36746.0,115.3824,115.9582,114.4165,115.6982,36746.0
2016-02-05 09:40:00,124.5,124.95,123.87,124.09,20500.0,115.6239,116.0418,115.0388,115.2431,20500.0
2016-02-05 09:50:00,124.12,124.83,123.89,124.5,13166.0,115.2709,115.9303,115.0573,115.6239,13166.0
2016-02-05 10:00:00,124.37,125.21,124.37,125.0,24643.0,115.5031,116.2832,115.5031,116.0882,24643.0
2016-02-05 10:10:00,124.83,125.21,124.25,124.44,10763.0,115.9303,116.2832,115.3917,115.5681,10763.0
2016-02-05 10:20:00,124.29,124.64,123.62,123.72,22851.0,115.4288,115.7539,114.8066,114.8995,22851.0
2016-02-05 10:30:00,123.72,124.28,123.6,123.6,12501.0,114.8995,115.4195,114.788,114.788,12501.0
2016-02-05 10:40:00,123.42,123.76,122.87,123.04,13678.0,114.6209,114.9366,114.1101,114.2679,13678.0
2016-02-05 10:50:00,123.02,123.18,122.62,123.07,26682.0,114.2494,114.398,113.8779,114.2958,26682.0
2016-02-05 11:00:00,123.08,123.25,122.67,123.0,38394.0,114.3051,114.463,113.9243,114.2308,38394.0
2016-02-05 11:10:00,123.0,123.27,122.46,122.46,8419.0,114.2308,114.4815,113.7293,113.7293,8419.0
2016-02-05 11:20:00,122.51,122.53,121.3,121.31,26344.0,113.7757,113.7943,112.652,112.6613,26344.0
2016-02-05 11:30:00,121.32,122.59,121.32,122.59,15822.0,112.6706,113.85,112.6706,113.85,15822.0
2016-02-05 11:40:00,122.57,122.8,122.46,122.76,12869.0,113.8315,114.0451,113.7293,114.0079,12869.0
2016-02-05 11:50:00,122.81,123.1,122.61,122.81,10630.0,114.0543,114.3237,113.8686,114.0543,10630.0
2016-02-05 12:00:00,122.82,123.22,122.78,123.14,10723.0,114.0636,114.4351,114.0265,114.3608,10723.0
2016-02-05 12:10:00,123.1,123.4,123.04,123.27,12050.0,114.3237,114.6023,114.2679,114.4815,12050.0
2016-02-05 12:20:00,123.41,124.01,123.38,123.7,16560.0,114.6116,115.1688,114.5837,114.8809,16560.0
2016-02-05 12:30:00,123.71,123.75,123.35,123.5,11762.0,114.8902,114.9273,114.5558,114.6952,11762.0
2016-02-05 12:40:00,123.4,123.4,122.92,123.02,5711.0,114.6023,114.6023,114.1565,114.2494,5711.0
2016-02-05 12:50:00,123.09,123.56,122.82,123.05,18470.0,114.3144,114.7509,114.0636,114.2772,18470.0
2016-02-05 13:00:00,123.16,123.83,123.16,123.8,20374.0,114.3794,115.0016,114.3794,114.9738,20374.0
2016-02-05 13:10:00,123.71,123.81,123.49,123.63,10400.0,114.8902,114.983,114.6859,114.8159,10400.0
2016-02-05 13:20:00,123.58,123.83,123.45,123.78,5686.0,114.7694,115.0016,114.6487,114.9552,5686.0
2016-02-05 13:30:00,123.64,123.64,123.06,123.08,14870.0,114.8252,114.8252,114.2865,114.3051,14870.0
2016-02-05 13:40:00,123.07,123.17,122.73,122.82,8400.0,114.2958,114.3887,113.98,114.0636,8400.0
2016-02-05 13:50:00,122.62,122.92,122.58,122.74,5308.0,113.8779,114.1565,113.8407,113.9893,5308.0
2016-02-05 14:00:00,122.79,122.83,122.48,122.75,15726.0,114.0358,114.0729,113.7479,113.9986,15726.0
2016-02-05 14:10:00,122.74,122.79,122.31,122.46,10941.0,113.9893,114.0358,113.59,113.7293,10941.0
2016-02-05 14:20:00,122.44,122.75,122.35,122.58,4700.0,113.7107,113.9986,113.6271,113.8407,4700.0
2016-02-05 14:30:00,122.65,122.93,122.65,122.87,8077.0,113.9058,114.1658,113.9058,114.1101,8077.0
2016-02-05 14:40:00,122.82,122.91,122.62,122.83,13601.0,114.0636,114.1472,113.8779,114.0729,13601.0
2016-02-05 14:50:00,122.9,122.9,122.56,122.61,20509.0,114.1379,114.1379,113.8222,113.8686,20509.0
2016-02-05 15:00:00,122.55,122.55,122.18,122.45,12700.0,113.8129,113.8129,113.4693,113.72,12700.0
2016-02-05 15:10:00,122.48,122.93,122.44,122.9,13944.0,113.7479,114.1658,113.7107,114.1379,13944.0
2016-02-05 15:20:00,122.91,122.95,122.81,122.95,19377.0,114.1472,114.1844,114.0543,114.1844,19377.0
2016-02-05 15:30:00,122.86,123.05,122.8,122.89,21361.0,114.1008,114.2772,114.0451,114.1286,21361.0
2016-02-05 15:40:00,122.83,123.33,122.63,122.66,44208.0,114.0729,114.5373,113.8872,113.915,44208.0
2016-02-05 15:50:00,122.65,123.15,122.44,123.02,83558.0,113.9058,114.3701,113.7107,114.2494,83558.0
2016-02-08 09:30:00,121.74,122.19,119.54,119.92,5686.0,113.0606,113.4785,111.0175,111.3704,5686.0
2016-02-08 09:40:00,119.95,120.4,119.19,119.39,15071.0,111.3982,111.8162,110.6924,110.8782,15071.0
2016-02-08 09:50:00,119.37,119.37,118.15,118.18,18189.0,110.8596,110.8596,109.7266,109.7544,18189.0
2016-02-08 10:00:00,118.09,118.73,117.78,117.82,16072.0,109.6709,110.2652,109.383,109.4201,16072.0
2016-02-08 10:10:00,117.62,117.68,116.9,117.13,21160.0,109.2344,109.2901,108.5657,108.7793,21160.0
2016-02-08 10:20:00,116.95,117.54,116.51,117.38,15304.0,108.6121,109.1601,108.2035,109.0115,15304.0
2016-02-08 10:30:00,117.24,118.18,116.95,118.05,19626.0,108.8815,109.7544,108.6121,109.6337,19626.0
2016-02-08 10:40:00,118.1,118.15,117.2,117.32,14074.0,109.6801,109.7266,108.8443,108.9557,14074.0
2016-02-08 10:50:00,117.3,117.53,117.1,117.25,7788.0,108.9372,109.1508,108.7514,108.8907,7788.0
2016-02-08 11:00:00,117.28,117.39,116.57,116.67,15910.0,108.9186,109.0208,108.2592,108.3521,15910.0
2016-02-08 11:10:00,116.7,117.65,116.5,117.65,29018.0,108.38,109.2622,108.1942,109.2622,29018.0
2016-02-08 11:20:00,117.44,117.93,117.34,117.81,11487.0,109.0672,109.5223,108.9743,109.4108,11487.0
2016-02-08 11:30:00,117.8,118.19,117.46,118.06,17069.0,109.4015,109.7637,109.0858,109.643,17069.0
2016-02-08 11:40:00,117.91,118.2,117.44,117.9,11239.0,109.5037,109.773,109.0672,109.4944,11239.0
2016-02-08 11:50:00,117.75,118.67,117.47,118.67,7050.0,109.3551,110.2095,109.0951,110.2095,7050.0
2016-02-08 12:00:00,118.51,118.66,118.24,118.49,8100.0,110.0609,110.2002,109.8102,110.0423,8100.0
2016-02-08 12:10:00,118.52,118.55,117.9,118.31,6372.0,110.0702,110.0981,109.4944,109.8752,6372.0
2016-02-08 12:20:00,118.23,118.38,117.9,118.23,4274.0,109.8009,109.9402,109.4944,109.8009,4274.0
2016-02-08 12:30:00,118.39,118.64,118.32,118.4,2898.0,109.9495,110.1816,109.8845,109.9588,2898.0
2016-02-08 12:40:00,118.4,118.7,118.29,118.59,4130.0,109.9588,110.2374,109.8566,110.1352,4130.0
2016-02-08 12:50:00,118.51,118.51,117.88,118.02,4962.0,110.0609,110.0609,109.4758,109.6058,4962.0
2016-02-08 13:00:00,118.0,118.1,117.5,117.74,8774.0,109.5873,109.6801,109.1229,109.3458,8774.0
2016-02-08 13:10:00,117.86,117.87,117.35,117.35,15341.0,109.4573,109.4665,108.9836,108.9836,15341.0
2016-02-08 13:20:00,117.29,117.34,116.88,117.23,8300.0,108.9279,108.9743,108.5471,108.8722,8300.0
2016-02-08 13:30:00,117.22,117.48,117.12,117.14,8561.0,108.8629,109.1043,108.77,108.7886,8561.0
2016-02-08 13:40:00,116.97,117.12,116.68,116.68,22681.0,108.6307,108.77,108.3614,108.3614,22681.0
2016-02-08 13:50:00,116.71,117.11,116.7,116.92,26799.0,108.3892,108.7607,108.38,108.5843,26799.0
2016-02-08 14:00:00,116.87,117.27,116.83,117.06,21033.0,108.5378,108.9093,108.5007,108.7143,21033.0
2016-02-08 14:10:00,116.99,116.99,116.24,116.42,7300.0,108.6493,108.6493,107.9527,108.1199,7300.0
2016-02-08 14:20:00,116.33,116.51,115.95,116.28,17346.0,108.0363,108.2035,107.6834,107.9899,17346.0
2016-02-08 14:30:00,116.29,116.73,115.84,116.32,54700.0,107.9992,108.4078,107.5813,108.027,54700.0
2016-02-08 14:40:00,116.38,116.97,116.3,116.97,14320.0,108.0828,108.6307,108.0085,108.6307,14320.0
2016-02-08 14:50:00,116.86,116.94,116.44,116.5,9381.0,108.5285,108.6028,108.1385,108.1942,9381.0
2016-02-08 15:00:00,116.46,116.67,116.07,116.46,28719.0,108.1571,108.3521,107.7949,108.1571,28719.0
2016-02-08 15:10:00,116.46,117.24,116.42,117.1,36524.0,108.1571,108.8815,108.1199,108.7514,36524.0
2016-02-08 15:20:00,116.92,117.62,116.76,116.84,45244.0,108.5843,109.2344,108.4357,108.51,45244.0
2016-02-08 15:30:00,116.85,117.49,116.76,116.97,64651.0,108.5193,109.1136,108.4357,108.6307,64651.0
2016-02-08 15:40:00,117.1,118.47,117.09,118.0,37702.0,108.7514,110.0238,108.7421,109.5873,37702.0
2016-02-08 15:50:00,117.95,118.05,117.13,117.84,133113.0,109.5408,109.6337,108.7793,109.4387,133113.0
2016-02-09 09:30:00,113.08,117.97,108.31,115.9,141043.0,105.018,109.5594,100.5881,107.637,141043.0
2016-02-09 09:40:00,115.16,121.46,113.0,121.46,107510.0,106.9497,112.8006,104.9437,112.8006,107510.0
2016-02-09 09:50:00,121.46,124.83,120.89,123.17,135143.0,112.8006,115.9303,112.2712,114.3887,135143.0
2016-02-09 10:00:00,123.5,130.33,123.16,127.84,261949.0,114.6952,121.0382,114.3794,118.7257,261949.0
2016-02-09 10:10:00,127.6,130.98,125.57,130.82,121416.0,118.5028,121.6419,116.6176,121.4933,121416.0
2016-02-09 10:20:00,130.73,133.58,130.11,130.56,176482.0,121.4097,124.0565,120.8339,121.2518,176482.0
2016-02-09 10:30:00,130.6,130.73,127.1,129.6,125538.0,121.289,121.4097,118.0385,120.3603,125538.0
2016-02-09 10:40:00,129.45,129.96,126.99,128.87,138570.0,120.2209,120.6946,117.9363,119.6823,138570.0
2016-02-09 10:50:00,129.16,129.33,127.31,127.87,68928.0,119.9516,120.1095,118.2335,118.7536,68928.0
2016-02-09 11:00:00,127.95,128.61,126.16,127.67,64002.0,118.8279,119.4408,117.1655,118.5679,64002.0
2016-02-09 11:10:00,127.46,128.66,126.65,127.48,16437.0,118.3728,119.4873,117.6206,118.3914,16437.0
2016-02-09 11:20:00,127.46,128.19,127.06,127.79,24208.0,118.3728,119.0508,118.0013,118.6793,24208.0
2016-02-09 11:30:00,127.67,129.02,127.53,128.23,45698.0,118.5679,119.8216,118.4378,119.0879,45698.0
2016-02-09 11:40:00,128.23,128.92,127.05,127.29,18460.0,119.0879,119.7287,117.9921,118.2149,18460.0
2016-02-09 11:50:00,127.32,127.42,125.97,126.48,39144.0,118.2428,118.3357,116.9891,117.4627,39144.0
2016-02-09 12:00:00,126.49,127.24,126.49,127.06,14945.0,117.472,118.1685,117.472,118.0013,14945.0
2016-02-09 12:10:00,126.98,127.82,126.9,127.51,14083.0,117.927,118.7072,117.8527,118.4193,14083.0
2016-02-09 12:20:00,127.67,128.11,127.42,127.82,8494.0,118.5679,118.9765,118.3357,118.7072,8494.0
2016-02-09 12:30:00,127.49,128.05,127.12,128.0,17574.0,118.4007,118.9208,118.0571,118.8743,17574.0
2016-02-09 12:40:00,128.0,129.25,127.61,129.02,44916.0,118.8743,120.0352,118.5121,119.8216,44916.0
2016-02-09 12:50:00,129.24,129.24,128.23,128.23,15126.0,120.0259,120.0259,119.0879,119.0879,15126.0
2016-02-09 13:00:00,128.26,130.25,128.2,129.77,43456.0,119.1158,120.9639,119.0601,120.5181,43456.0
2016-02-09 13:10:00,130.0,130.25,129.33,129.7,58698.0,120.7317,120.9639,120.1095,120.4531,58698.0
2016-02-09 13:20:00,129.71,132.49,129.58,131.61,70055.0,120.4624,123.0442,120.3417,122.227,70055.0
2016-02-09 13:30:00,131.6,132.5,129.71,129.71,42560.0,122.2177,123.0535,120.4624,120.4624,42560.0
2016-02-09 13:40:00,129.71,130.43,128.95,129.43,32479.0,120.4624,121.1311,119.7566,120.2024,32479.0
2016-02-09 13:50:00,129.31,130.43,129.02,130.0,17477.0,120.0909,121.1311,119.8216,120.7317,17477.0
2016-02-09 14:00:00,129.94,130.28,129.27,129.32,22670.0,120.676,120.9918,120.0538,120.1002,22670.0
2016-02-09 14:10:00,129.31,129.44,128.61,129.26,24097.0,120.0909,120.2117,119.4408,120.0445,24097.0
2016-02-09 14:20:00,129.18,130.07,129.18,129.48,21701.0,119.9702,120.7967,119.9702,120.2488,21701.0
2016-02-09 14:30:00,129.57,129.81,129.0,129.67,58599.0,120.3324,120.5553,119.803,120.4253,58599.0
2016-02-09 14:40:00,129.55,130.95,129.33,130.61,73222.0,120.3138,121.614,120.1095,121.2982,73222.0
2016-02-09 14:50:00,130.69,131.49,130.46,130.75,83473.0,121.3725,122.1155,121.1589,121.4283,83473.0
2016-02-09 15:00:00,130.7,132.75,130.7,132.41,35843.0,121.3818,123.2857,121.3818,122.9699,35843.0
2016-02-09 15:10:00,132.36,133.36,132.36,132.89,53227.0,122.9235,123.8522,122.9235,123.4157,53227.0
2016-02-09 15:20:00,132.78,132.81,131.01,131.55,74346.0,123.3135,123.3414,121.6697,122.1712,74346.0
2016-02-09 15:30:00,131.6,132.07,130.27,130.27,100542.0,122.2177,122.6542,120.9825,120.9825,100542.0
2016-02-09 15:40:00,130.35,130.36,128.59,128.77,135884.0,121.0568,121.0661,119.4223,119.5894,135884.0
2016-02-09 15:50:00,128.76,129.31,128.36,128.84,205411.0,119.5801,120.0909,119.2087,119.6544,205411.0
2016-02-10 09:30:00,130.76,133.14,128.83,131.3,34787.0,121.4376,123.6479,119.6452,121.9391,34787.0
2016-02-10 09:40:00,130.99,132.83,130.23,132.83,25294.0,121.6512,123.36,120.9453,123.36,25294.0
2016-02-10 09:50:00,132.93,135.78,132.79,134.88,65235.0,123.4528,126.0997,123.3228,125.2638,65235.0
2016-02-10 10:00:00,134.71,135.12,133.64,134.39,52100.0,125.1059,125.4867,124.1122,124.8088,52100.0
2016-02-10 10:10:00,134.39,136.81,134.39,136.61,89991.0,124.8088,127.0562,124.8088,126.8705,89991.0
2016-02-10 10:20:00,136.78,138.0,136.48,137.15,87976.0,127.0284,128.1614,126.7498,127.372,87976.0
2016-02-10 10:30:00,137.27,137.65,135.08,135.18,50949.0,127.4834,127.8363,125.4496,125.5424,50949.0
2016-02-10 10:40:00,135.29,135.56,134.41,134.51,36461.0,125.6446,125.8953,124.8273,124.9202,36461.0
2016-02-10 10:50:00,134.63,134.63,133.15,133.46,38313.0,125.0316,125.0316,123.6572,123.9451,38313.0
2016-02-10 11:00:00,133.53,134.77,133.32,133.44,37506.0,124.0101,125.1617,123.815,123.9265,37506.0
2016-02-10 11:10:00,133.38,135.08,132.86,134.99,28425.0,123.8708,125.4496,123.3878,125.366,28425.0
2016-02-10 11:20:00,135.1,135.31,133.55,133.55,30740.0,125.4681,125.6632,124.0286,124.0286,30740.0
2016-02-10 11:30:00,133.6,133.66,132.64,133.02,38510.0,124.0751,124.1308,123.1835,123.5364,38510.0
2016-02-10 11:40:00,133.02,134.0,132.65,133.52,21363.0,123.5364,124.4466,123.1928,124.0008,21363.0
2016-02-10 11:50:00,133.52,134.0,133.46,133.52,20974.0,124.0008,124.4466,123.9451,124.0008,20974.0
2016-02-10 12:00:00,133.37,133.37,132.26,133.09,25301.0,123.8615,123.8615,122.8306,123.6014,25301.0
2016-02-10 12:10:00,133.13,133.34,132.33,132.6,24448.0,123.6386,123.8336,122.8956,123.1464,24448.0
2016-02-10 12:20:00,132.63,133.58,132.06,132.06,13392.0,123.1742,124.0565,122.6449,122.6449,13392.0
2016-02-10 12:30:00,132.07,133.07,131.95,132.45,23861.0,122.6542,123.5829,122.5427,123.0071,23861.0
2016-02-10 12:40:00,132.6,132.61,131.31,131.91,14544.0,123.1464,123.1557,121.9483,122.5056,14544.0
2016-02-10 12:50:00,131.96,132.7,131.66,132.7,9189.0,122.552,123.2392,122.2734,123.2392,9189.0
2016-02-10 13:00:00,132.49,132.87,131.92,132.09,12850.0,123.0442,123.3971,122.5149,122.6727,12850.0
2016-02-10 13:10:00,132.01,132.45,131.7,132.3,14336.0,122.5984,123.0071,122.3105,122.8678,14336.0
2016-02-10 13:20:00,132.3,132.83,131.89,132.4,8982.0,122.8678,123.36,122.487,122.9606,8982.0
2016-02-10 13:30:00,132.29,132.59,131.98,132.4,11490.0,122.8585,123.1371,122.5706,122.9606,11490.0
2016-02-10 13:40:00,132.28,132.7,132.24,132.37,15238.0,122.8492,123.2392,122.812,122.9328,15238.0
2016-02-10 13:50:00,132.48,132.89,132.18,132.76,12168.0,123.0349,123.4157,122.7563,123.295,12168.0
2016-02-10 14:00:00,132.74,133.77,132.74,133.47,21306.0,123.2764,124.233,123.2764,123.9543,21306.0
2016-02-10 14:10:00,133.36,133.65,132.86,133.38,20238.0,123.8522,124.1215,123.3878,123.8708,20238.0
2016-02-10 14:20:00,133.44,133.57,132.63,133.1,16000.0,123.9265,124.0472,123.1742,123.6107,16000.0
2016-02-10 14:30:00,133.15,134.25,133.15,133.94,48683.0,123.6572,124.6787,123.6572,124.3908,48683.0
2016-02-10 14:40:00,133.87,134.04,133.51,133.74,39776.0,124.3258,124.4837,123.9915,124.2051,39776.0
2016-02-10 14:50:00,133.75,134.54,133.7,133.88,84938.0,124.2144,124.9481,124.1679,124.3351,84938.0
2016-02-10 15:00:00,133.97,133.98,132.45,132.53,67265.0,124.4187,124.428,123.0071,123.0814,67265.0
2016-02-10 15:10:00,132.5,133.12,131.8,131.8,42430.0,123.0535,123.6293,122.4034,122.4034,42430.0
2016-02-10 15:20:00,131.75,132.69,131.39,132.25,55059.0,122.357,123.23,122.0226,122.8213,55059.0
2016-02-10 15:30:00,132.24,133.09,131.64,131.97,88883.0,122.812,123.6014,122.2548,122.5613,88883.0
2016-02-10 15:40:00,131.87,132.28,131.34,131.57,69996.0,122.4684,122.8492,121.9762,122.1898,69996.0
2016-02-10 15:50:00,131.51,131.68,131.06,131.39,117633.0,122.1341,122.292,121.7162,122.0226,117633.0
2016-02-11 09:30:00,128.19,129.21,127.22,128.0,52857.0,119.0508,119.9981,118.1499,118.8743,52857.0
2016-02-11 09:40:00,127.93,128.89,126.69,128.5,74721.0,118.8093,119.7009,117.6577,119.3387,74721.0
2016-02-11 09:50:00,128.58,130.49,128.53,130.25,38791.0,119.413,121.1868,119.3665,120.9639,38791.0
2016-02-11 10:00:00,130.11,132.14,130.06,132.08,52084.0,120.8339,122.7192,120.7875,122.6634,52084.0
2016-02-11 10:10:00,132.08,133.47,131.87,132.3,55603.0,122.6634,123.9543,122.4684,122.8678,55603.0
2016-02-11 10:20:00,132.3,132.39,131.32,131.32,44172.0,122.8678,122.9513,121.9576,121.9576,44172.0
2016-02-11 10:30:00,131.31,131.71,131.07,131.71,16521.0,121.9483,122.3198,121.7255,122.3198,16521.0
2016-02-11 10:40:00,131.63,132.41,131.45,132.19,14710.0,122.2455,122.9699,122.0784,122.7656,14710.0
2016-02-11 10:50:00,132.15,132.15,130.98,131.02,17102.0,122.7285,122.7285,121.6419,121.679,17102.0
2016-02-11 11:00:00,131.01,131.89,131.01,131.49,20882.0,121.6697,122.487,121.6697,122.1155,20882.0
2016-02-11 11:10:00,131.48,131.84,131.07,131.84,10256.0,122.1062,122.4406,121.7255,122.4406,10256.0
2016-02-11 11:20:00,131.73,131.92,130.91,131.17,23090.0,122.3384,122.5149,121.5769,121.8183,23090.0
2016-02-11 11:30:00,131.16,131.31,130.58,131.0,46356.0,121.809,121.9483,121.2704,121.6604,46356.0
2016-02-11 11:40:00,130.96,131.13,130.6,130.94,50014.0,121.6233,121.7812,121.289,121.6047,50014.0
2016-02-11 11:50:00,130.98,132.04,130.94,131.82,32105.0,121.6419,122.6263,121.6047,122.422,32105.0
2016-02-11 12:00:00,131.7,132.35,131.37,131.72,19064.0,122.3105,122.9142,122.0041,122.3291,19064.0
2016-02-11 12:10:00,131.71,132.03,131.15,131.27,26575.0,122.3198,122.617,121.7997,121.9112,26575.0
2016-02-11 12:20:00,131.37,131.88,130.97,131.05,18725.0,122.0041,122.4777,121.6326,121.7069,18725.0
2016-02-11 12:30:00,130.87,130.87,130.31,130.71,11600.0,121.5397,121.5397,121.0196,121.3911,11600.0
2016-02-11 12:40:00,130.49,130.92,130.37,130.76,11248.0,121.1868,121.5861,121.0754,121.4376,11248.0
2016-02-11 12:50:00,130.83,131.47,130.83,131.38,7400.0,121.5026,122.0969,121.5026,122.0134,7400.0
2016-02-11 13:00:00,131.26,132.0,131.21,131.83,41280.0,121.9019,122.5891,121.8555,122.4313,41280.0
2016-02-11 13:10:00,131.83,132.25,131.77,132.21,13392.0,122.4313,122.8213,122.3755,122.7842,13392.0
2016-02-11 13:20:00,132.15,132.29,131.05,131.05,19509.0,122.7285,122.8585,121.7069,121.7069,19509.0
2016-02-11 13:30:00,131.02,131.21,130.26,130.27,16680.0,121.679,121.8555,120.9732,120.9825,16680.0
2016-02-11 13:40:00,130.28,130.29,129.91,130.09,28901.0,120.9918,121.0011,120.6482,120.8153,28901.0
2016-02-11 13:50:00,130.11,130.46,130.03,130.46,22744.0,120.8339,121.1589,120.7596,121.1589,22744.0
2016-02-11 14:00:00,130.53,130.58,130.2,130.44,20962.0,121.224,121.2704,120.9175,121.1404,20962.0
2016-02-11 14:10:00,130.43,130.48,129.81,129.81,14226.0,121.1311,121.1775,120.5553,120.5553,14226.0
2016-02-11 14:20:00,129.66,129.78,128.82,129.0,16343.0,120.416,120.5274,119.6359,119.803,16343.0
2016-02-11 14:30:00,129.01,129.27,127.86,129.11,32617.0,119.8123,120.0538,118.7443,119.9052,32617.0
2016-02-11 14:40:00,129.29,130.14,128.94,129.8,43163.0,120.0724,120.8618,119.7473,120.546,43163.0
2016-02-11 14:50:00,129.69,130.39,129.67,129.81,32882.0,120.4438,121.0939,120.4253,120.5553,32882.0
2016-02-11 15:00:00,129.81,129.91,129.06,129.27,30777.0,120.5553,120.6482,119.8588,120.0538,30777.0
2016-02-11 15:10:00,129.42,129.92,129.03,129.18,31559.0,120.1931,120.6574,119.8309,119.9702,31559.0
2016-02-11 15:20:00,129.16,129.31,128.76,129.13,40816.0,119.9516,120.0909,119.5801,119.9238,40816.0
2016-02-11 15:30:00,129.06,130.75,128.98,130.74,40877.0,119.8588,121.4283,119.7845,121.419,40877.0
2016-02-11 15:40:00,130.69,131.23,130.35,130.5,61501.0,121.3725,121.874,121.0568,121.1961,61501.0
2016-02-11 15:50:00,130.56,130.62,129.16,129.22,132805.0,121.2518,121.3075,119.9516,120.0073,132805.0
2016-02-12 09:30:00,131.83,133.4,131.83,133.13,15699.0,122.4313,123.8893,122.4313,123.6386,15699.0
2016-02-12 09:40:00,133.13,133.15,129.72,129.72,24328.0,123.6386,123.6572,120.4717,120.4717,24328.0
2016-02-12 09:50:00,129.75,130.93,129.31,129.74,29451.0,120.4996,121.5954,120.0909,120.4903,29451.0
2016-02-12 10:00:00,129.78,130.9,129.32,130.9,19488.0,120.5274,121.5676,120.1002,121.5676,19488.0
2016-02-12 10:10:00,130.98,132.15,130.48,131.06,20689.0,121.6419,122.7285,121.1775,121.7162,20689.0
2016-02-12 10:20:00,131.1,132.26,130.99,131.68,12769.0,121.7533,122.8306,121.6512,122.292,12769.0
2016-02-12 10:30:00,131.68,132.96,131.47,132.78,22444.0,122.292,123.4807,122.0969,123.3135,22444.0
2016-02-12 10:40:00,132.47,132.56,131.84,132.13,21205.0,123.0256,123.1092,122.4406,122.7099,21205.0
2016-02-12 10:50:00,132.06,132.6,131.97,132.24,12570.0,122.6449,123.1464,122.5613,122.812,12570.0
2016-02-12 11:00:00,132.4,132.83,132.04,132.59,12325.0,122.9606,123.36,122.6263,123.1371,12325.0
2016-02-12 11:10:00,132.59,133.39,132.59,132.85,16871.0,123.1371,123.88,123.1371,123.3785,16871.0
2016-02-12 11:20:00,132.83,133.21,132.73,133.14,6200.0,123.36,123.7129,123.2671,123.6479,6200.0
2016-02-12 11:30:00,133.12,133.54,132.69,132.99,9273.0,123.6293,124.0194,123.23,123.5086,9273.0
2016-02-12 11:40:00,133.04,133.46,133.04,133.37,7762.0,123.555,123.9451,123.555,123.8615,7762.0
2016-02-12 11:50:00,133.37,133.76,132.93,133.43,8693.0,123.8615,124.2237,123.4528,123.9172,8693.0
2016-02-12 12:00:00,133.29,133.58,132.83,133.43,14432.0,123.7872,124.0565,123.36,123.9172,14432.0
2016-02-12 12:10:00,133.39,133.96,133.28,133.95,13715.0,123.88,124.4094,123.7779,124.4001,13715.0
2016-02-12 12:20:00,133.99,136.23,133.98,134.53,91558.0,124.4373,126.5176,124.428,124.9388,91558.0
2016-02-12 12:30:00,134.63,134.88,133.35,133.79,14454.0,125.0316,125.2638,123.8429,124.2515,14454.0
2016-02-12 12:40:00,133.68,133.68,132.58,132.81,15502.0,124.1494,124.1494,123.1278,123.3414,15502.0
2016-02-12 12:50:00,132.96,132.97,132.38,132.39,7501.0,123.4807,123.49,122.9421,122.9513,7501.0
2016-02-12 13:00:00,132.45,133.25,132.34,132.34,25399.0,123.0071,123.75,122.9049,122.9049,25399.0
2016-02-12 13:10:00,132.34,132.6,132.1,132.39,8139.0,122.9049,123.1464,122.682,122.9513,8139.0
2016-02-12 13:20:00,132.27,132.52,131.93,132.51,17398.0,122.8399,123.0721,122.5241,123.0628,17398.0
2016-02-12 13:30:00,132.55,133.0,132.23,132.23,14062.0,123.0999,123.5179,122.8028,122.8028,14062.0
2016-02-12 13:40:00,132.25,132.43,131.73,132.31,13725.0,122.8213,122.9885,122.3384,122.877,13725.0
2016-02-12 13:50:00,132.37,132.43,131.64,131.79,6894.0,122.9328,122.9885,122.2548,122.3941,6894.0
2016-02-12 14:00:00,131.69,133.0,131.68,132.82,11505.0,122.3013,123.5179,122.292,123.3507,11505.0
2016-02-12 14:10:00,132.7,133.11,132.39,132.47,16863.0,123.2392,123.62,122.9513,123.0256,16863.0
2016-02-12 14:20:00,132.49,132.81,132.29,132.64,5464.0,123.0442,123.3414,122.8585,123.1835,5464.0
2016-02-12 14:30:00,132.49,132.64,132.36,132.41,8598.0,123.0442,123.1835,122.9235,122.9699,8598.0
2016-02-12 14:40:00,132.43,132.51,131.78,132.03,49377.0,122.9885,123.0628,122.3848,122.617,49377.0
2016-02-12 14:50:00,132.09,132.44,132.01,132.09,18396.0,122.6727,122.9978,122.5984,122.6727,18396.0
2016-02-12 15:00:00,132.08,132.4,131.87,131.91,14059.0,122.6634,122.9606,122.4684,122.5056,14059.0
2016-02-12 15:10:00,132.0,132.5,132.0,132.23,16743.0,122.5891,123.0535,122.5891,122.8028,16743.0
2016-02-12 15:20:00,132.3,132.52,131.9,132.49,26396.0,122.8678,123.0721,122.4963,123.0442,26396.0
2016-02-12 15:30:00,132.5,132.64,131.92,132.14,36194.0,123.0535,123.1835,122.5149,122.7192,36194.0
2016-02-12 15:40:00,132.08,132.98,131.58,132.78,55513.0,122.6634,123.4993,122.1991,123.3135,55513.0
2016-02-12 15:50:00,132.74,133.05,132.71,132.86,129981.0,123.2764,123.5643,123.2485,123.3878,129981.0
2016-02-16 09:30:00,134.31,136.39,134.19,134.65,20080.0,124.7345,126.6662,124.623,125.0502,20080.0
2016-02-16 09:40:00,134.22,134.41,132.78,132.9,13091.0,124.6509,124.8273,123.3135,123.425,13091.0
2016-02-16 09:50:00,132.81,132.82,131.59,131.78,18065.0,123.3414,123.3507,122.2084,122.3848,18065.0
2016-02-16 10:00:00,131.86,132.49,131.65,132.34,20461.0,122.4591,123.0442,122.2641,122.9049,20461.0
2016-02-16 10:10:00,132.37,133.04,132.06,132.33,16600.0,122.9328,123.555,122.6449,122.8956,16600.0
2016-02-16 10:20:00,132.33,132.64,132.12,132.38,9970.0,122.8956,123.1835,122.7006,122.9421,9970.0
2016-02-16 10:30:00,132.3,133.06,132.16,132.47,11388.0,122.8678,123.5736,122.7377,123.0256,11388.0
2016-02-16 10:40:00,132.42,132.9,132.27,132.46,12970.0,122.9792,123.425,122.8399,123.0164,12970.0
2016-02-16 10:50:00,132.6,132.71,131.78,132.14,11859.0,123.1464,123.2485,122.3848,122.7192,11859.0
2016-02-16 11:00:00,132.02,132.51,131.45,131.45,25105.0,122.6077,123.0628,122.0784,122.0784,25105.0
2016-02-16 11:10:00,131.3,132.38,131.25,132.28,19401.0,121.9391,122.9421,121.8926,122.8492,19401.0
2016-02-16 11:20:00,132.27,132.83,132.14,132.25,12438.0,122.8399,123.36,122.7192,122.8213,12438.0
2016-02-16 11:30:00,132.18,132.66,132.18,132.34,7518.0,122.7563,123.2021,122.7563,122.9049,7518.0
2016-02-16 11:40:00,132.28,132.74,131.98,132.35,10762.0,122.8492,123.2764,122.5706,122.9142,10762.0
2016-02-16 11:50:00,132.43,133.12,132.42,133.12,3400.0,122.9885,123.6293,122.9792,123.6293,3400.0
2016-02-16 12:00:00,133.11,133.67,132.67,132.68,7941.0,123.62,124.1401,123.2114,123.2207,7941.0
2016-02-16 12:10:00,132.62,132.87,132.34,132.34,18515.0,123.1649,123.3971,122.9049,122.9049,18515.0
2016-02-16 12:20:00,132.38,132.82,132.35,132.82,4620.0,122.9421,123.3507,122.9142,123.3507,4620.0
2016-02-16 12:30:00,132.77,132.91,132.32,132.69,5900.0,123.3043,123.4343,122.8863,123.23,5900.0
2016-02-16 12:40:00,132.69,133.1,132.63,132.95,10339.0,123.23,123.6107,123.1742,123.4714,10339.0
2016-02-16 12:50:00,132.83,133.96,132.66,133.68,20761.0,123.36,124.4094,123.2021,124.1494,20761.0
2016-02-16 13:00:00,133.81,134.27,133.65,134.02,12100.0,124.2701,124.6973,124.1215,124.4651,12100.0
2016-02-16 13:10:00,134.13,134.41,133.86,134.31,7600.0,124.5673,124.8273,124.3165,124.7345,7600.0
2016-02-16 13:20:00,134.33,134.43,133.91,134.22,10150.0,124.753,124.8459,124.363,124.6509,10150.0
2016-02-16 13:30:00,134.2,134.6,133.89,134.56,8100.0,124.6323,125.0038,124.3444,124.9666,8100.0
2016-02-16 13:40:00,134.4,134.49,133.71,133.87,6529.0,124.818,124.9016,124.1772,124.3258,6529.0
2016-02-16 13:50:00,133.97,134.57,133.91,134.39,11734.0,124.4187,124.9759,124.363,124.8088,11734.0
2016-02-16 14:00:00,134.46,134.92,134.32,134.92,35934.0,124.8738,125.301,124.7437,125.301,35934.0
2016-02-16 14:10:00,134.91,135.29,134.7,135.21,22671.0,125.2917,125.6446,125.0967,125.5703,22671.0
2016-02-16 14:20:00,135.3,135.49,135.11,135.47,15683.0,125.6539,125.8303,125.4774,125.8118,15683.0
2016-02-16 14:30:00,135.47,135.74,135.12,135.28,13107.0,125.8118,126.0625,125.4867,125.6353,13107.0
2016-02-16 14:40:00,135.24,135.5,135.05,135.33,31517.0,125.5982,125.8396,125.4217,125.6817,31517.0
2016-02-16 14:50:00,135.25,135.33,134.93,135.28,7646.0,125.6074,125.6817,125.3103,125.6353,7646.0
2016-02-16 15:00:00,135.15,135.5,134.7,134.72,37847.0,125.5146,125.8396,125.0967,125.1152,37847.0
2016-02-16 15:10:00,134.74,135.71,134.72,135.37,12691.0,125.1338,126.0346,125.1152,125.7189,12691.0
2016-02-16 15:20:00,135.36,135.82,135.32,135.8,26952.0,125.7096,126.1368,125.6725,126.1182,26952.0
2016-02-16 15:30:00,135.8,135.81,135.26,135.37,24926.0,126.1182,126.1275,125.6167,125.7189,24926.0
2016-02-16 15:40:00,135.39,135.83,135.24,135.3,45115.0,125.7375,126.1461,125.5982,125.6539,45115.0
2016-02-16 15:50:00,135.34,135.59,135.27,135.42,76839.0,125.691,125.9232,125.626,125.7653,76839.0
2016-02-17 09:30:00,136.38,138.99,134.4,138.88,25245.0,126.6569,129.0808,124.818,128.9786,25245.0
2016-02-17 09:40:00,138.88,139.53,138.73,139.28,28292.0,128.9786,129.5823,128.8393,129.3501,28292.0
2016-02-17 09:50:00,139.43,140.47,139.42,140.33,26606.0,129.4894,130.4553,129.4801,130.3253,26606.0
2016-02-17 10:00:00,140.48,141.9,140.46,141.82,36953.0,130.4646,131.7833,130.446,131.709,36953.0
2016-02-17 10:10:00,141.83,142.58,141.64,142.08,25249.0,131.7183,132.4149,131.5419,131.9505,25249.0
2016-02-17 10:20:00,142.03,142.29,141.6,142.06,23383.0,131.9041,132.1455,131.5047,131.9319,23383.0
2016-02-17 10:30:00,142.37,142.52,141.6,141.82,21452.0,132.2198,132.3591,131.5047,131.709,21452.0
2016-02-17 10:40:00,141.88,141.88,140.8,140.84,25108.0,131.7648,131.7648,130.7618,130.7989,25108.0
2016-02-17 10:50:00,140.89,141.42,140.89,141.16,22224.0,130.8453,131.3376,130.8453,131.0961,22224.0
2016-02-17 11:00:00,141.25,141.45,141.0,141.13,21020.0,131.1797,131.3654,130.9475,131.0682,21020.0
2016-02-17 11:10:00,141.01,141.08,140.37,140.4,49796.0,130.9568,131.0218,130.3624,130.3903,49796.0
2016-02-17 11:20:00,140.41,140.51,139.9,139.9,30097.0,130.3996,130.4924,129.9259,129.9259,30097.0
2016-02-17 11:30:00,139.76,140.05,139.35,139.4,43281.0,129.7959,130.0652,129.4151,129.4616,43281.0
2016-02-17 11:40:00,139.46,139.61,139.17,139.55,12677.0,129.5173,129.6566,129.248,129.6009,12677.0
2016-02-17 11:50:00,139.54,140.33,139.51,140.24,38576.0,129.5916,130.3253,129.5637,130.2417,38576.0
2016-02-17 12:00:00,140.12,140.38,139.86,140.0,48002.0,130.1302,130.3717,129.8888,130.0188,48002.0
2016-02-17 12:10:00,139.57,139.62,139.23,139.23,1300.0,129.6195,129.6659,129.3037,129.3037,1300.0
2016-02-17 12:20:00,139.24,139.87,139.07,139.51,10957.0,129.313,129.8981,129.1551,129.5637,10957.0
2016-02-17 12:30:00,139.49,140.17,139.49,140.17,11776.0,129.5452,130.1767,129.5452,130.1767,11776.0
2016-02-17 12:40:00,140.02,140.15,139.57,139.72,18923.0,130.0374,130.1581,129.6195,129.7588,18923.0
2016-02-17 12:50:00,139.74,140.1,139.74,139.83,5247.0,129.7773,130.1117,129.7773,129.8609,5247.0
2016-02-17 13:00:00,139.83,139.83,139.31,139.78,13500.0,129.8609,129.8609,129.378,129.8145,13500.0
2016-02-17 13:10:00,139.7,139.72,139.25,139.39,19942.0,129.7402,129.7588,129.3223,129.4523,19942.0
2016-02-17 13:20:00,139.26,139.32,138.81,139.19,8430.0,129.3316,129.3873,128.9136,129.2665,8430.0
2016-02-17 13:30:00,139.24,139.35,138.55,138.55,4146.0,129.313,129.4151,128.6722,128.6722,4146.0
2016-02-17 13:40:00,138.28,138.87,138.28,138.53,7567.0,128.4214,128.9694,128.4214,128.6536,7567.0
2016-02-17 13:50:00,138.52,138.68,138.05,138.5,21340.0,128.6443,128.7929,128.2078,128.6257,21340.0
2016-02-17 14:00:00,138.55,138.97,138.13,138.89,22102.0,128.6722,129.0622,128.2821,128.9879,22102.0
2016-02-17 14:10:00,138.68,139.68,138.67,139.53,20766.0,128.7929,129.7216,128.7836,129.5823,20766.0
2016-02-17 14:20:00,139.53,139.68,138.58,139.0,16766.0,129.5823,129.7216,128.7,129.0901,16766.0
2016-02-17 14:30:00,139.03,139.54,138.9,139.27,23190.0,129.1179,129.5916,128.9972,129.3408,23190.0
2016-02-17 14:40:00,139.33,139.34,139.02,139.02,4116.0,129.3966,129.4058,129.1087,129.1087,4116.0
2016-02-17 14:50:00,138.79,138.96,138.53,138.82,17697.0,128.8951,129.0529,128.6536,128.9229,17697.0
2016-02-17 15:00:00,138.81,139.17,138.64,139.17,6908.0,128.9136,129.248,128.7558,129.248,6908.0
2016-02-17 15:10:00,139.23,139.38,138.96,139.06,7557.0,129.3037,129.443,129.0529,129.1458,7557.0
2016-02-17 15:20:00,139.19,139.43,139.09,139.33,15392.0,129.2665,129.4894,129.1737,129.3966,15392.0
2016-02-17 15:30:00,139.27,139.49,138.86,139.35,19298.0,129.3408,129.5452,128.9601,129.4151,19298.0
2016-02-17 15:40:00,139.47,139.5,139.04,139.04,14282.0,129.5266,129.5544,129.1272,129.1272,14282.0
2016-02-17 15:50:00,139.01,139.1,138.71,138.91,38661.0,129.0994,129.183,128.8208,129.0065,38661.0
2016-02-18 09:30:00,138.92,141.9,136.33,136.37,9936.0,129.0158,131.7833,126.6104,126.6476,9936.0
2016-02-18 09:40:00,136.55,137.27,135.96,136.03,11802.0,126.8148,127.4834,126.2668,126.3318,11802.0
2016-02-18 09:50:00,136.31,137.21,136.22,136.47,4420.0,126.5919,127.4277,126.5083,126.7405,4420.0
2016-02-18 10:00:00,136.45,136.75,135.65,135.65,7837.0,126.7219,127.0005,125.9789,125.9789,7837.0
2016-02-18 10:10:00,135.64,138.33,135.63,138.33,25292.0,125.9696,128.4679,125.9604,128.4679,25292.0
2016-02-18 10:20:00,138.46,138.77,137.97,138.56,10551.0,128.5886,128.8765,128.1335,128.6815,10551.0
2016-02-18 10:30:00,138.43,138.54,137.88,138.14,9866.0,128.5607,128.6629,128.0499,128.2914,9866.0
2016-02-18 10:40:00,138.17,138.74,137.58,138.2,7753.0,128.3193,128.8486,127.7713,128.3471,7753.0
2016-02-18 10:50:00,138.16,138.82,137.91,138.76,7410.0,128.31,128.9229,128.0778,128.8672,7410.0
2016-02-18 11:00:00,138.6,138.6,137.19,137.4,13370.0,128.7186,128.7186,127.4091,127.6042,13370.0
2016-02-18 11:10:00,137.28,138.54,137.28,138.4,6969.0,127.4927,128.6629,127.4927,128.5329,6969.0
2016-02-18 11:20:00,138.24,138.24,137.24,137.73,4070.0,128.3843,128.3843,127.4556,127.9106,4070.0
2016-02-18 11:30:00,137.69,138.39,137.69,138.05,11935.0,127.8735,128.5236,127.8735,128.2078,11935.0
2016-02-18 11:40:00,137.94,138.04,137.31,137.31,2800.0,128.1057,128.1985,127.5206,127.5206,2800.0
2016-02-18 11:50:00,137.18,138.06,136.91,138.06,4476.0,127.3998,128.2171,127.1491,128.2171,4476.0
2016-02-18 12:00:00,137.89,138.15,137.79,138.05,4900.0,128.0592,128.3007,127.9664,128.2078,4900.0
2016-02-18 12:10:00,138.17,138.29,137.68,137.76,4291.0,128.3193,128.4307,127.8642,127.9385,4291.0
2016-02-18 12:20:00,137.72,138.18,137.71,137.92,3774.0,127.9013,128.3285,127.8921,128.0871,3774.0
2016-02-18 12:30:00,137.71,138.1,137.63,137.63,3090.0,127.8921,128.2543,127.8178,127.8178,3090.0
2016-02-18 12:40:00,137.57,137.77,137.15,137.2,10635.0,127.762,127.9478,127.372,127.4184,10635.0
2016-02-18 12:50:00,137.31,137.36,136.36,136.36,5443.0,127.5206,127.567,126.6383,126.6383,5443.0
2016-02-18 13:00:00,136.42,136.59,135.93,136.19,22950.0,126.694,126.8519,126.239,126.4804,22950.0
2016-02-18 13:10:00,136.12,136.25,135.68,135.8,9424.0,126.4154,126.5361,126.0068,126.1182,9424.0
2016-02-18 13:20:00,135.83,135.84,135.51,135.75,4503.0,126.1461,126.1554,125.8489,126.0718,4503.0
2016-02-18 13:30:00,135.84,135.87,135.1,135.1,8200.0,126.1554,126.1832,125.4681,125.4681,8200.0
2016-02-18 13:40:00,135.1,135.31,134.92,134.97,7260.0,125.4681,125.6632,125.301,125.3474,7260.0
2016-02-18 13:50:00,135.05,135.31,134.97,135.31,6445.0,125.4217,125.6632,125.3474,125.6632,6445.0
2016-02-18 14:00:00,135.21,135.93,135.21,135.57,14529.0,125.5703,126.239,125.5703,125.9046,14529.0
2016-02-18 14:10:00,135.64,136.0,135.57,136.0,4916.0,125.9696,126.304,125.9046,126.304,4916.0
2016-02-18 14:20:00,136.07,136.15,135.82,136.14,7839.0,126.369,126.4433,126.1368,126.434,7839.0
2016-02-18 14:30:00,136.34,136.43,136.08,136.08,9092.0,126.6197,126.7033,126.3783,126.3783,9092.0
2016-02-18 14:40:00,136.15,136.2,135.55,135.72,13794.0,126.4433,126.4897,125.8861,126.0439,13794.0
2016-02-18 14:50:00,135.76,136.16,135.59,135.59,7401.0,126.0811,126.4526,125.9232,125.9232,7401.0
2016-02-18 15:00:00,135.65,135.97,135.62,135.97,8602.0,125.9789,126.2761,125.9511,126.2761,8602.0
2016-02-18 15:10:00,136.0,136.28,135.78,135.92,13411.0,126.304,126.564,126.0997,126.2297,13411.0
2016-02-18 15:20:00,135.88,135.89,135.21,135.55,8959.0,126.1925,126.2018,125.5703,125.8861,8959.0
2016-02-18 15:30:00,135.61,135.86,135.27,135.71,16451.0,125.9418,126.174,125.626,126.0346,16451.0
2016-02-18 15:40:00,135.88,135.88,135.31,135.61,21238.0,126.1925,126.1925,125.6632,125.9418,21238.0
2016-02-18 15:50:00,135.53,136.22,135.5,136.06,77517.0,125.8675,126.5083,125.8396,126.3597,77517.0
2016-02-19 09:30:00,135.57,136.33,134.36,135.0,30384.0,125.9046,126.6104,124.7809,125.3753,30384.0
2016-02-19 09:40:00,134.58,135.82,134.58,134.85,6688.0,124.9852,126.1368,124.9852,125.236,6688.0
2016-02-19 09:50:00,134.8,134.97,134.26,134.26,8067.0,125.1895,125.3474,124.688,124.688,8067.0
2016-02-19 10:00:00,134.24,134.52,133.62,134.36,11500.0,124.6694,124.9295,124.0937,124.7809,11500.0
2016-02-19 10:10:00,134.36,136.06,134.27,135.92,10310.0,124.7809,126.3597,124.6973,126.2297,10310.0
2016-02-19 10:20:00,135.9,136.49,135.74,136.37,16938.0,126.2111,126.759,126.0625,126.6476,16938.0
2016-02-19 10:30:00,136.49,137.02,136.01,136.01,7417.0,126.759,127.2513,126.3133,126.3133,7417.0
2016-02-19 10:40:00,136.11,137.1,136.08,137.1,11856.0,126.4061,127.3255,126.3783,127.3255,11856.0
2016-02-19 10:50:00,137.1,137.45,136.78,136.97,18288.0,127.3255,127.6506,127.0284,127.2048,18288.0
2016-02-19 11:00:00,136.87,137.54,136.87,137.54,9506.0,127.1119,127.7342,127.1119,127.7342,9506.0
2016-02-19 11:10:00,137.42,138.03,137.42,137.95,12312.0,127.6227,128.1892,127.6227,128.1149,12312.0
2016-02-19 11:20:00,137.98,138.04,137.35,137.63,5100.0,128.1428,128.1985,127.5577,127.8178,5100.0
2016-02-19 11:30:00,137.68,138.01,137.27,137.48,6156.0,127.8642,128.1707,127.4834,127.6785,6156.0
2016-02-19 11:40:00,137.79,138.62,137.72,138.4,17783.0,127.9664,128.7372,127.9013,128.5329,17783.0
2016-02-19 11:50:00,138.28,138.89,138.02,138.62,15400.0,128.4214,128.9879,128.18,128.7372,15400.0
2016-02-19 12:00:00,138.79,138.92,138.3,138.52,8500.0,128.8951,129.0158,128.44,128.6443,8500.0
2016-02-19 12:10:00,138.47,138.53,137.43,137.5,10067.0,128.5979,128.6536,127.632,127.697,10067.0
2016-02-19 12:20:00,137.61,137.73,137.41,137.41,4014.0,127.7992,127.9106,127.6134,127.6134,4014.0
2016-02-19 12:30:00,137.37,137.48,136.81,136.81,4200.0,127.5763,127.6785,127.0562,127.0562,4200.0
2016-02-19 12:40:00,136.86,136.96,136.18,136.34,10724.0,127.1027,127.1955,126.4711,126.6197,10724.0
2016-02-19 12:50:00,136.34,136.34,135.73,135.94,12973.0,126.6197,126.6197,126.0532,126.2482,12973.0
2016-02-19 13:00:00,135.94,136.17,135.75,135.87,8710.0,126.2482,126.4619,126.0718,126.1832,8710.0
2016-02-19 13:10:00,136.0,136.75,135.95,136.71,10773.0,126.304,127.0005,126.2575,126.9634,10773.0
2016-02-19 13:20:00,136.71,136.75,136.47,136.65,4800.0,126.9634,127.0005,126.7405,126.9076,4800.0
2016-02-19 13:30:00,136.65,137.01,136.37,136.76,17148.0,126.9076,127.242,126.6476,127.0098,17148.0
2016-02-19 13:40:00,136.94,136.94,136.73,136.8,4910.0,127.177,127.177,126.9819,127.0469,4910.0
2016-02-19 13:50:00,136.8,136.8,136.18,136.35,6783.0,127.0469,127.0469,126.4711,126.629,6783.0
2016-02-19 14:00:00,136.35,136.35,135.84,136.11,11991.0,126.629,126.629,126.1554,126.4061,11991.0
2016-02-19 14:10:00,135.95,136.12,135.87,136.06,8201.0,126.2575,126.4154,126.1832,126.3597,8201.0
2016-02-19 14:20:00,136.07,136.07,135.54,135.55,11410.0,126.369,126.369,125.8768,125.8861,11410.0
2016-02-19 14:30:00,135.53,135.79,135.33,135.48,16873.0,125.8675,126.1089,125.6817,125.821,16873.0
2016-02-19 14:40:00,135.56,135.75,135.24,135.63,6611.0,125.8953,126.0718,125.5982,125.9604,6611.0
2016-02-19 14:50:00,135.7,135.99,135.68,135.87,9649.0,126.0254,126.2947,126.0068,126.1832,9649.0
2016-02-19 15:00:00,135.87,136.22,135.83,135.97,8419.0,126.1832,126.5083,126.1461,126.2761,8419.0
2016-02-19 15:10:00,136.03,136.06,135.56,135.65,7705.0,126.3318,126.3597,125.8953,125.9789,7705.0
2016-02-19 15:20:00,135.7,135.86,135.58,135.79,13433.0,126.0254,126.174,125.9139,126.1089,13433.0
2016-02-19 15:30:00,135.75,135.95,135.62,135.95,23740.0,126.0718,126.2575,125.9511,126.2575,23740.0
2016-02-19 15:40:00,135.97,136.56,135.97,136.1,32178.0,126.2761,126.824,126.2761,126.3968,32178.0
2016-02-19 15:50:00,136.15,136.25,135.73,135.97,47640.0,126.4433,126.5361,126.0532,126.2761,47640.0
2016-02-22 09:30:00,137.32,140.42,137.32,140.26,20274.0,127.5299,130.4089,127.5299,130.2603,20274.0
2016-02-22 09:40:00,139.96,140.46,138.91,139.03,18137.0,129.9816,130.446,129.0065,129.1179,18137.0
2016-02-22 09:50:00,138.87,139.03,137.7,138.13,17952.0,128.9694,129.1179,127.8828,128.2821,17952.0
2016-02-22 10:00:00,138.19,139.43,137.82,138.67,16555.0,128.3378,129.4894,127.9942,128.7836,16555.0
2016-02-22 10:10:00,138.55,138.8,138.33,138.5,12754.0,128.6722,128.9043,128.4679,128.6257,12754.0
2016-02-22 10:20:00,138.32,139.54,138.32,138.96,7954.0,128.4586,129.5916,128.4586,129.0529,7954.0
2016-02-22 10:30:00,139.02,139.41,138.76,139.04,8367.0,129.1087,129.4709,128.8672,129.1272,8367.0
2016-02-22 10:40:00,139.22,140.21,139.16,139.74,15228.0,129.2944,130.2138,129.2387,129.7773,15228.0
2016-02-22 10:50:00,139.92,140.05,139.61,139.66,14973.0,129.9445,130.0652,129.6566,129.703,14973.0
2016-02-22 11:00:00,139.66,139.89,139.33,139.69,14480.0,129.703,129.9166,129.3966,129.7309,14480.0
2016-02-22 11:10:00,139.81,139.96,139.23,139.45,13089.0,129.8423,129.9816,129.3037,129.508,13089.0
2016-02-22 11:20:00,139.43,139.73,139.0,139.52,9865.0,129.4894,129.768,129.0901,129.573,9865.0
2016-02-22 11:30:00,139.49,139.76,139.28,139.66,6255.0,129.5452,129.7959,129.3501,129.703,6255.0
2016-02-22 11:40:00,139.8,140.11,139.33,139.99,12480.0,129.8331,130.121,129.3966,130.0095,12480.0
2016-02-22 11:50:00,139.99,140.43,139.7,140.29,5700.0,130.0095,130.4181,129.7402,130.2881,5700.0
2016-02-22 12:00:00,140.52,140.77,140.31,140.6,14574.0,130.5017,130.7339,130.3067,130.576,14574.0
2016-02-22 12:10:00,140.63,140.76,139.9,139.96,13838.0,130.6039,130.7246,129.9259,129.9816,13838.0
2016-02-22 12:20:00,139.97,140.33,139.58,139.83,6800.0,129.9909,130.3253,129.6287,129.8609,6800.0
2016-02-22 12:30:00,139.81,139.81,139.3,139.5,8880.0,129.8423,129.8423,129.3687,129.5544,8880.0
2016-02-22 12:40:00,139.41,139.43,138.92,138.93,7606.0,129.4709,129.4894,129.0158,129.0251,7606.0
2016-02-22 12:50:00,139.0,139.77,138.95,139.31,14801.0,129.0901,129.8052,129.0437,129.378,14801.0
2016-02-22 13:00:00,139.13,139.52,138.94,139.52,9406.0,129.2108,129.573,129.0344,129.573,9406.0
2016-02-22 13:10:00,139.54,140.12,139.53,139.82,9301.0,129.5916,130.1302,129.5823,129.8516,9301.0
2016-02-22 13:20:00,139.7,140.03,139.7,139.91,4400.0,129.7402,130.0467,129.7402,129.9352,4400.0
2016-02-22 13:30:00,140.19,140.19,139.38,139.91,8200.0,130.1952,130.1952,129.443,129.9352,8200.0
2016-02-22 13:40:00,139.91,140.06,139.39,139.67,10759.0,129.9352,130.0745,129.4523,129.7123,10759.0
2016-02-22 13:50:00,139.96,139.97,139.64,139.81,9505.0,129.9816,129.9909,129.6845,129.8423,9505.0
2016-02-22 14:00:00,139.82,140.2,139.78,139.91,14460.0,129.8516,130.2045,129.8145,129.9352,14460.0
2016-02-22 14:10:00,140.04,140.12,139.49,139.52,14000.0,130.0559,130.1302,129.5452,129.573,14000.0
2016-02-22 14:20:00,139.45,140.18,139.45,139.92,8798.0,129.508,130.186,129.508,129.9445,8798.0
2016-02-22 14:30:00,139.75,140.08,139.75,139.87,13310.0,129.7866,130.0931,129.7866,129.8981,13310.0
2016-02-22 14:40:00,139.98,140.29,139.87,140.09,9001.0,130.0002,130.2881,129.8981,130.1024,9001.0
2016-02-22 14:50:00,140.04,140.15,139.78,139.98,11300.0,130.0559,130.1581,129.8145,130.0002,11300.0
2016-02-22 15:00:00,139.98,140.05,139.44,139.72,8001.0,130.0002,130.0652,129.4987,129.7588,8001.0
2016-02-22 15:10:00,139.74,139.86,139.5,139.8,11770.0,129.7773,129.8888,129.5544,129.8331,11770.0
2016-02-22 15:20:00,139.79,140.11,139.79,140.0,12695.0,129.8238,130.121,129.8238,130.0188,12695.0
2016-02-22 15:30:00,139.93,139.97,139.63,139.83,15493.0,129.9538,129.9909,129.6752,129.8609,15493.0
2016-02-22 15:40:00,139.82,140.16,139.74,139.85,22614.0,129.8516,130.1674,129.7773,129.8795,22614.0
2016-02-22 15:50:00,139.86,140.1,139.65,139.98,47843.0,129.8888,130.1117,129.6937,130.0002,47843.0
2016-02-23 09:30:00,138.75,140.63,138.75,140.27,17360.0,128.8579,130.6039,128.8579,130.2695,17360.0
2016-02-23 09:40:00,140.06,141.12,139.44,139.62,7860.0,130.0745,131.0589,129.4987,129.6659,7860.0
2016-02-23 09:50:00,140.0,140.0,138.51,138.73,9244.0,130.0188,130.0188,128.635,128.8393,9244.0
2016-02-23 10:00:00,138.42,139.5,138.37,138.37,8110.0,128.5514,129.5544,128.505,128.505,8110.0
2016-02-23 10:10:00,138.29,138.9,137.96,138.63,9619.0,128.4307,128.9972,128.1242,128.7465,9619.0
2016-02-23 10:20:00,138.62,139.42,138.32,139.38,8700.0,128.7372,129.4801,128.4586,129.443,8700.0
2016-02-23 10:30:00,139.25,139.84,139.24,139.45,19458.0,129.3223,129.8702,129.313,129.508,19458.0
2016-02-23 10:40:00,139.44,139.44,138.33,138.33,8751.0,129.4987,129.4987,128.4679,128.4679,8751.0
2016-02-23 10:50:00,138.33,138.41,137.92,138.22,14227.0,128.4679,128.5422,128.0871,128.3657,14227.0
2016-02-23 11:00:00,138.27,138.49,137.91,137.96,17030.0,128.4121,128.6164,128.0778,128.1242,17030.0
2016-02-23 11:10:00,138.03,138.17,137.57,137.94,9555.0,128.1892,128.3193,127.762,128.1057,9555.0
2016-02-23 11:20:00,138.12,138.37,137.47,138.0,9394.0,128.2728,128.505,127.6692,128.1614,9394.0
2016-02-23 11:30:00,138.0,138.6,137.42,138.5,8900.0,128.1614,128.7186,127.6227,128.6257,8900.0
2016-02-23 11:40:00,138.5,138.98,138.41,138.82,15911.0,128.6257,129.0715,128.5422,128.9229,15911.0
2016-02-23 11:50:00,139.01,139.01,138.32,138.53,5400.0,129.0994,129.0994,128.4586,128.6536,5400.0
2016-02-23 12:00:00,138.53,138.68,138.22,138.49,9640.0,128.6536,128.7929,128.3657,128.6164,9640.0
2016-02-23 12:10:00,138.25,138.27,137.97,138.07,10474.0,128.3936,128.4121,128.1335,128.2264,10474.0
2016-02-23 12:20:00,138.07,138.8,137.96,138.8,6200.0,128.2264,128.9043,128.1242,128.9043,6200.0
2016-02-23 12:30:00,138.93,138.98,138.63,138.82,4920.0,129.0251,129.0715,128.7465,128.9229,4920.0
2016-02-23 12:40:00,138.85,138.85,138.19,138.3,5818.0,128.9508,128.9508,128.3378,128.44,5818.0
2016-02-23 12:50:00,138.36,138.6,138.04,138.38,14135.0,128.4957,128.7186,128.1985,128.5143,14135.0
2016-02-23 13:00:00,138.39,138.99,138.39,138.95,6462.0,128.5236,129.0808,128.5236,129.0437,6462.0
2016-02-23 13:10:00,138.86,138.98,138.36,138.79,14139.0,128.9601,129.0715,128.4957,128.8951,14139.0
2016-02-23 13:20:00,138.8,139.54,138.79,139.1,13648.0,128.9043,129.5916,128.8951,129.183,13648.0
2016-02-23 13:30:00,139.11,139.11,138.12,138.51,13161.0,129.1922,129.1922,128.2728,128.635,13161.0
2016-02-23 13:40:00,138.57,138.62,137.81,137.94,10194.0,128.6907,128.7372,127.9849,128.1057,10194.0
2016-02-23 13:50:00,137.96,138.29,137.63,138.19,5925.0,128.1242,128.4307,127.8178,128.3378,5925.0
2016-02-23 14:00:00,138.27,138.62,138.11,138.62,8796.0,128.4121,128.7372,128.2635,128.7372,8796.0
2016-02-23 14:10:00,138.62,138.81,138.54,138.74,10300.0,128.7372,128.9136,128.6629,128.8486,10300.0
2016-02-23 14:20:00,138.77,138.89,138.5,138.73,11055.0,128.8765,128.9879,128.6257,128.8393,11055.0
2016-02-23 14:30:00,138.86,139.16,138.59,138.61,14743.0,128.9601,129.2387,128.7093,128.7279,14743.0
2016-02-23 14:40:00,138.6,138.73,138.54,138.67,6711.0,128.7186,128.8393,128.6629,128.7836,6711.0
2016-02-23 14:50:00,138.69,138.94,138.65,138.9,4800.0,128.8022,129.0344,128.765,128.9972,4800.0
2016-02-23 15:00:00,138.81,138.82,138.34,138.53,8018.0,128.9136,128.9229,128.4771,128.6536,8018.0
2016-02-23 15:10:00,138.52,138.7,138.27,138.7,11114.0,128.6443,128.8115,128.4121,128.8115,11114.0
2016-02-23 15:20:00,138.81,138.86,138.52,138.68,27970.0,128.9136,128.9601,128.6443,128.7929,27970.0
2016-02-23 15:30:00,138.68,138.97,138.63,138.85,14300.0,128.7929,129.0622,128.7465,128.9508,14300.0
2016-02-23 15:40:00,138.91,138.98,138.41,138.68,25374.0,129.0065,129.0715,128.5422,128.7929,25374.0
2016-02-23 15:50:00,138.73,138.78,138.28,138.43,61448.0,128.8393,128.8858,128.4214,128.5607,61448.0
2016-02-24 09:30:00,136.61,137.36,135.93,137.19,10224.0,126.8705,127.567,126.239,127.4091,10224.0
2016-02-24 09:40:00,137.2,138.42,137.0,138.12,15664.0,127.4184,128.5514,127.2327,128.2728,15664.0
2016-02-24 09:50:00,137.97,139.86,137.93,139.58,21337.0,128.1335,129.8888,128.0964,129.6287,21337.0
2016-02-24 10:00:00,139.53,139.58,138.4,139.18,35459.0,129.5823,129.6287,128.5329,129.2573,35459.0
2016-02-24 10:10:00,139.34,140.13,138.91,139.96,19234.0,129.4058,130.1395,129.0065,129.9816,19234.0
2016-02-24 10:20:00,140.0,140.69,139.76,140.38,24816.0,130.0188,130.6596,129.7959,130.3717,24816.0
2016-02-24 10:30:00,140.52,141.14,139.1,140.99,13550.0,130.5017,131.0775,129.183,130.9382,13550.0
2016-02-24 10:40:00,140.98,141.71,140.77,141.48,18542.0,130.9289,131.6069,130.7339,131.3933,18542.0
2016-02-24 10:50:00,141.5,141.6,140.96,141.35,23510.0,131.4119,131.5047,130.9104,131.2725,23510.0
2016-02-24 11:00:00,141.35,141.35,139.68,140.05,15094.0,131.2725,131.2725,129.7216,130.0652,15094.0
2016-02-24 11:10:00,139.91,139.92,139.11,139.37,12307.0,129.9352,129.9445,129.1922,129.4337,12307.0
2016-02-24 11:20:00,139.16,139.78,139.15,139.33,14696.0,129.2387,129.8145,129.2294,129.3966,14696.0
2016-02-24 11:30:00,139.32,139.8,139.32,139.64,15515.0,129.3873,129.8331,129.3873,129.6845,15515.0
2016-02-24 11:40:00,139.75,140.82,139.75,140.58,18735.0,129.7866,130.7803,129.7866,130.5574,18735.0
2016-02-24 11:50:00,140.81,140.97,140.56,140.75,5100.0,130.771,130.9196,130.5389,130.7153,5100.0
2016-02-24 12:00:00,140.92,141.55,140.69,141.52,10413.0,130.8732,131.4583,130.6596,131.4304,10413.0
2016-02-24 12:10:00,141.38,141.5,140.93,140.93,9286.0,131.3004,131.4119,130.8825,130.8825,9286.0
2016-02-24 12:20:00,140.95,141.16,140.72,141.03,5172.0,130.9011,131.0961,130.6875,130.9754,5172.0
2016-02-24 12:30:00,141.09,141.23,140.11,140.12,8195.0,131.0311,131.1611,130.121,130.1302,8195.0
2016-02-24 12:40:00,140.36,140.96,140.36,140.76,12119.0,130.3531,130.9104,130.3531,130.7246,12119.0
2016-02-24 12:50:00,140.78,141.01,140.63,140.71,3190.0,130.7432,130.9568,130.6039,130.6782,3190.0
2016-02-24 13:00:00,140.67,141.21,140.67,141.12,5690.0,130.641,131.1425,130.641,131.0589,5690.0
2016-02-24 13:10:00,141.1,141.1,140.24,140.31,4300.0,131.0404,131.0404,130.2417,130.3067,4300.0
2016-02-24 13:20:00,140.32,140.47,140.15,140.47,7095.0,130.316,130.4553,130.1581,130.4553,7095.0
2016-02-24 13:30:00,140.47,141.01,140.47,140.7,5100.0,130.4553,130.9568,130.4553,130.6689,5100.0
2016-02-24 13:40:00,140.74,141.07,140.63,140.87,6021.0,130.706,131.0125,130.6039,130.8268,6021.0
2016-02-24 13:50:00,140.92,140.92,140.38,140.38,5941.0,130.8732,130.8732,130.3717,130.3717,5941.0
2016-02-24 14:00:00,140.38,141.15,140.29,141.06,12674.0,130.3717,131.0868,130.2881,131.0032,12674.0
2016-02-24 14:10:00,141.13,141.94,141.13,141.78,20108.0,131.0682,131.8205,131.0682,131.6719,20108.0
2016-02-24 14:20:00,141.71,142.75,141.64,142.61,23295.0,131.6069,132.5727,131.5419,132.4427,23295.0
2016-02-24 14:30:00,142.67,143.0,142.65,142.74,15691.0,132.4984,132.8049,132.4799,132.5634,15691.0
2016-02-24 14:40:00,142.83,142.9,142.15,142.15,19392.0,132.647,132.712,132.0155,132.0155,19392.0
2016-02-24 14:50:00,142.15,142.46,141.97,142.09,10512.0,132.0155,132.3034,131.8483,131.9598,10512.0
2016-02-24 15:00:00,142.16,142.83,142.06,142.83,10302.0,132.0248,132.647,131.9319,132.647,10302.0
2016-02-24 15:10:00,142.83,142.99,142.61,142.99,8346.0,132.647,132.7956,132.4427,132.7956,8346.0
2016-02-24 15:20:00,142.99,143.21,142.79,143.03,21740.0,132.7956,132.9999,132.6099,132.8328,21740.0
2016-02-24 15:30:00,143.03,143.2,142.91,142.94,11887.0,132.8328,132.9907,132.7213,132.7492,11887.0
2016-02-24 15:40:00,143.03,143.12,142.44,142.55,20070.0,132.8328,132.9164,132.2848,132.387,20070.0
2016-02-24 15:50:00,142.64,142.9,142.61,142.69,50804.0,132.4706,132.712,132.4427,132.517,50804.0
2016-02-25 09:30:00,142.71,145.37,142.71,144.19,36483.0,132.5356,135.0059,132.5356,133.9101,36483.0
2016-02-25 09:40:00,143.72,143.72,142.01,142.48,10576.0,133.4736,133.4736,131.8855,132.322,10576.0
2016-02-25 09:50:00,142.7,144.21,142.7,143.87,15254.0,132.5263,133.9286,132.5263,133.6129,15254.0
2016-02-25 10:00:00,144.17,144.2,142.13,142.15,12363.0,133.8915,133.9194,131.9969,132.0155,12363.0
2016-02-25 10:10:00,142.15,142.71,141.65,142.69,8917.0,132.0155,132.5356,131.5512,132.517,8917.0
2016-02-25 10:20:00,142.88,142.89,142.0,142.64,8200.0,132.6935,132.7028,131.8762,132.4706,8200.0
2016-02-25 10:30:00,142.65,142.65,141.77,142.17,7615.0,132.4799,132.4799,131.6626,132.0341,7615.0
2016-02-25 10:40:00,142.16,142.76,141.43,141.62,13192.0,132.0248,132.582,131.3468,131.5233,13192.0
2016-02-25 10:50:00,141.62,141.62,140.7,140.79,8050.0,131.5233,131.5233,130.6689,130.7525,8050.0
2016-02-25 11:00:00,140.71,141.76,140.44,141.76,11323.0,130.6782,131.6533,130.4274,131.6533,11323.0
2016-02-25 11:10:00,141.78,141.91,141.47,141.57,27501.0,131.6719,131.7926,131.384,131.4769,27501.0
2016-02-25 11:20:00,141.47,142.26,141.36,141.95,10202.0,131.384,132.1177,131.2818,131.8298,10202.0
2016-02-25 11:30:00,141.94,142.15,141.72,142.07,4500.0,131.8205,132.0155,131.6162,131.9412,4500.0
2016-02-25 11:40:00,142.19,142.25,141.04,141.56,19634.0,132.0527,132.1084,130.9846,131.4676,19634.0
2016-02-25 11:50:00,141.68,142.52,141.68,142.0,27960.0,131.579,132.3591,131.579,131.8762,27960.0
2016-02-25 12:00:00,142.16,142.2,141.45,141.54,17026.0,132.0248,132.0619,131.3654,131.449,17026.0
2016-02-25 12:10:00,141.5,141.68,141.19,141.23,10300.0,131.4119,131.579,131.124,131.1611,10300.0
2016-02-25 12:20:00,141.33,141.69,141.33,141.69,4100.0,131.254,131.5883,131.254,131.5883,4100.0
2016-02-25 12:30:00,141.92,141.94,141.36,141.5,5753.0,131.8019,131.8205,131.2818,131.4119,5753.0
2016-02-25 12:40:00,141.31,141.6,140.98,141.46,11870.0,131.2354,131.5047,130.9289,131.3747,11870.0
2016-02-25 12:50:00,141.47,141.91,141.35,141.81,4729.0,131.384,131.7926,131.2725,131.6998,4729.0
2016-02-25 13:00:00,141.81,141.95,141.45,141.79,19318.0,131.6998,131.8298,131.3654,131.6812,19318.0
2016-02-25 13:10:00,141.77,142.47,141.77,142.18,6903.0,131.6626,132.3127,131.6626,132.0434,6903.0
2016-02-25 13:20:00,142.07,142.65,142.0,142.5,7900.0,131.9412,132.4799,131.8762,132.3406,7900.0
2016-02-25 13:30:00,142.49,142.76,142.36,142.51,7800.0,132.3313,132.582,132.2105,132.3498,7800.0
2016-02-25 13:40:00,142.48,142.79,142.38,142.52,8419.0,132.322,132.6099,132.2291,132.3591,8419.0
2016-02-25 13:50:00,142.66,142.66,142.25,142.47,13998.0,132.4892,132.4892,132.1084,132.3127,13998.0
2016-02-25 14:00:00,142.47,142.69,142.32,142.64,19653.0,132.3127,132.517,132.1734,132.4706,19653.0
2016-02-25 14:10:00,142.66,143.21,142.54,143.1,36146.0,132.4892,132.9999,132.3777,132.8978,36146.0
2016-02-25 14:20:00,143.1,143.24,142.4,142.55,19616.0,132.8978,133.0278,132.2477,132.387,19616.0
2016-02-25 14:30:00,142.5,143.23,142.42,143.16,9441.0,132.3406,133.0185,132.2663,132.9535,9441.0
2016-02-25 14:40:00,143.25,143.52,143.03,143.03,6200.0,133.0371,133.2878,132.8328,132.8328,6200.0
2016-02-25 14:50:00,143.03,143.08,142.79,143.04,8377.0,132.8328,132.8792,132.6099,132.8421,8377.0
2016-02-25 15:00:00,143.04,143.37,142.68,143.21,9804.0,132.8421,133.1485,132.5077,132.9999,9804.0
2016-02-25 15:10:00,143.21,143.45,143.09,143.16,19856.0,132.9999,133.2228,132.8885,132.9535,19856.0
2016-02-25 15:20:00,143.18,143.24,142.92,143.11,10102.0,132.9721,133.0278,132.7306,132.9071,10102.0
2016-02-25 15:30:00,143.12,143.37,142.89,143.28,14506.0,132.9164,133.1485,132.7028,133.0649,14506.0
2016-02-25 15:40:00,143.36,143.56,143.28,143.31,16064.0,133.1392,133.325,133.0649,133.0928,16064.0
2016-02-25 15:50:00,143.35,143.52,143.2,143.5,35558.0,133.13,133.2878,132.9907,133.2693,35558.0
2016-02-26 09:30:00,144.17,144.8,143.56,143.77,3448.0,134.2681,134.8549,133.7,133.8956,3448.0
2016-02-26 09:40:00,143.7,144.02,143.13,143.19,4700.0,133.8304,134.1284,133.2996,133.3554,4700.0
2016-02-26 09:50:00,143.32,143.82,143.32,143.36,6259.0,133.4765,133.9422,133.4765,133.5138,6259.0
2016-02-26 10:00:00,143.36,143.58,142.68,142.68,4250.0,133.5138,133.7186,132.8805,132.8805,4250.0
2016-02-26 10:10:00,142.67,143.01,142.24,142.49,4729.0,132.8711,133.1878,132.4707,132.7035,4729.0
2016-02-26 10:20:00,142.47,143.56,142.46,143.13,15567.0,132.6849,133.7,132.6756,133.2996,15567.0
2016-02-26 10:30:00,143.15,143.8,143.15,143.51,10190.0,133.3182,133.9235,133.3182,133.6535,10190.0
2016-02-26 10:40:00,143.3,143.3,142.88,142.88,2900.0,133.4579,133.4579,133.0667,133.0667,2900.0
2016-02-26 10:50:00,142.86,143.23,142.81,143.14,4020.0,133.0481,133.3927,133.0015,133.3089,4020.0
2016-02-26 11:00:00,143.21,143.5,142.9,143.24,3801.0,133.3741,133.6441,133.0854,133.402,3801.0
2016-02-26 11:10:00,143.1,143.25,142.86,143.16,1815.0,133.2716,133.4113,133.0481,133.3275,1815.0
2016-02-26 11:20:00,143.08,143.24,142.76,142.76,5187.0,133.253,133.402,132.955,132.955,5187.0
2016-02-26 11:30:00,142.85,142.85,142.19,142.43,5700.0,133.0388,133.0388,132.4241,132.6476,5700.0
2016-02-26 11:40:00,142.25,142.65,142.17,142.63,18564.0,132.48,132.8525,132.4055,132.8339,18564.0
2016-02-26 11:50:00,142.5,142.83,142.26,142.55,9325.0,132.7128,133.0202,132.4893,132.7594,9325.0
2016-02-26 12:00:00,142.45,142.5,141.76,142.08,12057.0,132.6663,132.7128,132.0236,132.3217,12057.0
2016-02-26 12:10:00,142.32,142.68,142.21,142.68,11023.0,132.5452,132.8805,132.4427,132.8805,11023.0
2016-02-26 12:20:00,142.59,142.93,142.39,142.58,19477.0,132.7966,133.1133,132.6104,132.7873,19477.0
2016-02-26 12:30:00,142.7,142.77,142.56,142.77,1115.0,132.8991,132.9643,132.7687,132.9643,1115.0
2016-02-26 12:40:00,142.64,142.64,141.87,141.89,2525.0,132.8432,132.8432,132.1261,132.1447,2525.0
2016-02-26 12:50:00,141.87,142.58,141.87,142.58,3330.0,132.1261,132.7873,132.1261,132.7873,3330.0
2016-02-26 13:00:00,142.42,142.74,142.42,142.54,5037.0,132.6383,132.9363,132.6383,132.7501,5037.0
2016-02-26 13:10:00,142.44,142.44,142.02,142.32,1300.0,132.6569,132.6569,132.2658,132.5452,1300.0
2016-02-26 13:20:00,142.25,142.36,142.17,142.29,1510.0,132.48,132.5824,132.4055,132.5172,1510.0
2016-02-26 13:30:00,142.17,142.33,142.0,142.0,9633.0,132.4055,132.5545,132.2472,132.2472,9633.0
2016-02-26 13:40:00,141.99,142.07,141.72,141.87,4176.0,132.2379,132.3124,131.9864,132.1261,4176.0
2016-02-26 13:50:00,141.87,141.88,141.28,141.49,7916.0,132.1261,132.1354,131.5766,131.7722,7916.0
2016-02-26 14:00:00,141.57,141.7,141.23,141.23,16186.0,131.8467,131.9678,131.5301,131.5301,16186.0
2016-02-26 14:10:00,141.17,141.43,140.92,141.14,8525.0,131.4742,131.7163,131.2413,131.4462,8525.0
2016-02-26 14:20:00,141.19,141.63,140.8,141.45,14778.0,131.4928,131.9026,131.1296,131.7349,14778.0
2016-02-26 14:30:00,141.37,141.84,141.18,141.65,19194.0,131.6604,132.0982,131.4835,131.9212,19194.0
2016-02-26 14:40:00,141.74,143.06,141.71,142.58,29022.0,132.005,133.2344,131.9771,132.7873,29022.0
2016-02-26 14:50:00,142.59,142.85,142.41,142.59,13400.0,132.7966,133.0388,132.629,132.7966,13400.0
2016-02-26 15:00:00,142.72,143.49,142.72,143.38,18254.0,132.9177,133.6348,132.9177,133.5324,18254.0
2016-02-26 15:10:00,143.38,143.38,142.66,143.01,18438.0,133.5324,133.5324,132.8618,133.1878,18438.0
2016-02-26 15:20:00,143.01,143.06,142.68,142.73,15418.0,133.1878,133.2344,132.8805,132.927,15418.0
2016-02-26 15:30:00,142.77,143.23,142.61,142.68,22805.0,132.9643,133.3927,132.8153,132.8805,22805.0
2016-02-26 15:40:00,142.81,142.81,142.17,142.4,21553.0,133.0015,133.0015,132.4055,132.6197,21553.0
2016-02-26 15:50:00,142.35,142.47,142.14,142.22,41221.0,132.5731,132.6849,132.3775,132.4521,41221.0
2016-02-29 09:30:00,142.72,143.7,142.72,143.2,5482.0,132.9177,133.8304,132.9177,133.3647,5482.0
2016-02-29 09:40:00,143.19,143.44,142.35,142.35,8423.0,133.3554,133.5883,132.5731,132.5731,8423.0
2016-02-29 09:50:00,142.5,142.81,142.5,142.64,6100.0,132.7128,133.0015,132.7128,132.8432,6100.0
2016-02-29 10:00:00,142.4,143.25,142.07,143.04,11455.0,132.6197,133.4113,132.3124,133.2157,11455.0
2016-02-29 10:10:00,142.81,142.95,142.21,142.21,6863.0,133.0015,133.1319,132.4427,132.4427,6863.0
2016-02-29 10:20:00,142.27,143.18,142.27,142.66,3508.0,132.4986,133.3461,132.4986,132.8618,3508.0
2016-02-29 10:30:00,142.74,143.02,142.7,142.78,4522.0,132.9363,133.1971,132.8991,132.9736,4522.0
2016-02-29 10:40:00,142.75,142.98,142.71,142.89,2721.0,132.9457,133.1599,132.9084,133.076,2721.0
2016-02-29 10:50:00,142.89,143.04,142.62,142.84,10455.0,133.076,133.2157,132.8246,133.0295,10455.0
2016-02-29 11:00:00,142.91,143.15,142.86,143.09,14125.0,133.0947,133.3182,133.0481,133.2623,14125.0
2016-02-29 11:10:00,143.16,143.72,142.85,143.52,7032.0,133.3275,133.849,133.0388,133.6628,7032.0
2016-02-29 11:20:00,143.55,143.86,143.37,143.44,8940.0,133.6907,133.9794,133.5231,133.5883,8940.0
2016-02-29 11:30:00,143.37,144.06,143.36,144.06,4657.0,133.5231,134.1657,133.5138,134.1657,4657.0
2016-02-29 11:40:00,143.98,144.24,143.73,144.03,8973.0,134.0912,134.3333,133.8583,134.1377,8973.0
2016-02-29 11:50:00,143.99,144.04,143.7,143.77,5128.0,134.1005,134.1471,133.8304,133.8956,5128.0
2016-02-29 12:00:00,143.7,143.9,143.45,143.87,11760.0,133.8304,134.0167,133.5976,133.9887,11760.0
2016-02-29 12:10:00,143.78,143.9,143.69,143.84,3500.0,133.9049,134.0167,133.8211,133.9608,3500.0
2016-02-29 12:20:00,143.88,143.94,143.46,143.46,5341.0,133.998,134.0539,133.6069,133.6069,5341.0
2016-02-29 12:30:00,143.6,144.03,143.52,143.69,7616.0,133.7373,134.1377,133.6628,133.8211,7616.0
2016-02-29 12:40:00,143.65,143.82,143.57,143.72,6747.0,133.7838,133.9422,133.7093,133.849,6747.0
2016-02-29 12:50:00,143.69,144.01,143.69,143.94,2300.0,133.8211,134.1191,133.8211,134.0539,2300.0
2016-02-29 13:00:00,143.94,144.18,143.7,144.14,6813.0,134.0539,134.2774,133.8304,134.2402,6813.0
2016-02-29 13:10:00,144.06,144.38,144.06,144.25,9740.0,134.1657,134.4637,134.1657,134.3426,9740.0
2016-02-29 13:20:00,144.16,144.21,143.75,144.0,7150.0,134.2588,134.3054,133.877,134.1098,7150.0
2016-02-29 13:30:00,143.85,143.9,143.51,143.9,6260.0,133.9701,134.0167,133.6535,134.0167,6260.0
2016-02-29 13:40:00,143.89,144.08,143.62,143.97,8891.0,134.0074,134.1843,133.7559,134.0819,8891.0
2016-02-29 13:50:00,143.97,144.23,143.89,144.19,6400.0,134.0819,134.324,134.0074,134.2868,6400.0
2016-02-29 14:00:00,144.2,144.35,144.01,144.35,7705.0,134.2961,134.4358,134.1191,134.4358,7705.0
2016-02-29 14:10:00,144.22,144.63,144.16,144.49,13964.0,134.3147,134.6965,134.2588,134.5661,13964.0
2016-02-29 14:20:00,144.38,144.63,144.34,144.63,7619.0,134.4637,134.6965,134.4264,134.6965,7619.0
2016-02-29 14:30:00,144.64,144.67,144.12,144.12,16887.0,134.7058,134.7338,134.2216,134.2216,16887.0
2016-02-29 14:40:00,144.12,144.35,144.02,144.35,6258.0,134.2216,134.4358,134.1284,134.4358,6258.0
2016-02-29 14:50:00,144.38,144.42,143.87,143.94,5782.0,134.4637,134.501,133.9887,134.0539,5782.0
2016-02-29 15:00:00,143.94,143.94,143.34,143.53,10762.0,134.0539,134.0539,133.4951,133.6721,10762.0
2016-02-29 15:10:00,143.49,143.53,143.2,143.3,13094.0,133.6348,133.6721,133.3647,133.4579,13094.0
2016-02-29 15:20:00,143.3,143.6,143.3,143.39,11489.0,133.4579,133.7373,133.4579,133.5417,11489.0
2016-02-29 15:30:00,143.39,143.69,143.21,143.65,13018.0,133.5417,133.8211,133.3741,133.7838,13018.0
2016-02-29 15:40:00,143.62,143.65,143.37,143.51,20261.0,133.7559,133.7838,133.5231,133.6535,20261.0
2016-02-29 15:50:00,143.52,143.52,142.59,142.62,86991.0,133.6628,133.6628,132.7966,132.8246,86991.0
2016-03-01 09:30:00,144.49,144.81,143.7,144.18,14167.0,134.5661,134.8642,133.8304,134.2774,14167.0
2016-03-01 09:40:00,144.11,144.31,143.16,143.51,28595.0,134.2122,134.3985,133.3275,133.6535,28595.0
2016-03-01 09:50:00,143.62,143.63,142.3,142.3,15297.0,133.7559,133.7652,132.5266,132.5266,15297.0
2016-03-01 10:00:00,142.62,143.1,142.55,142.94,22841.0,132.8246,133.2716,132.7594,133.1226,22841.0
2016-03-01 10:10:00,143.08,144.71,143.05,144.7,23218.0,133.253,134.771,133.225,134.7617,23218.0
2016-03-01 10:20:00,144.7,145.69,144.6,145.69,6741.0,134.7617,135.6837,134.6686,135.6837,6741.0
2016-03-01 10:30:00,145.67,145.69,144.82,144.82,7530.0,135.6651,135.6837,134.8735,134.8735,7530.0
2016-03-01 10:40:00,144.95,145.0,144.39,144.39,5800.0,134.9946,135.0411,134.473,134.473,5800.0
2016-03-01 10:50:00,144.27,144.88,144.27,144.74,5300.0,134.3613,134.9294,134.3613,134.799,5300.0
2016-03-01 11:00:00,144.85,145.01,144.72,144.98,12710.0,134.9014,135.0504,134.7804,135.0225,12710.0
2016-03-01 11:10:00,144.97,145.9,144.97,145.85,10022.0,135.0132,135.8793,135.0132,135.8327,10022.0
2016-03-01 11:20:00,145.85,145.97,145.62,145.69,23846.0,135.8327,135.9445,135.6185,135.6837,23846.0
2016-03-01 11:30:00,145.75,145.92,145.36,145.89,11467.0,135.7396,135.8979,135.3764,135.87,11467.0
2016-03-01 11:40:00,145.94,147.16,145.81,147.1,19391.0,135.9166,137.0528,135.7955,136.9969,19391.0
2016-03-01 11:50:00,146.9,148.0,146.79,147.52,31737.0,136.8106,137.8351,136.7082,137.388,31737.0
2016-03-01 12:00:00,147.62,147.62,146.81,147.37,9040.0,137.4812,137.4812,136.7268,137.2483,9040.0
2016-03-01 12:10:00,147.53,148.05,147.49,147.98,26197.0,137.3974,137.8816,137.3601,137.8164,26197.0
2016-03-01 12:20:00,147.9,147.9,147.03,147.35,7700.0,137.7419,137.7419,136.9317,137.2297,7700.0
2016-03-01 12:30:00,147.42,147.9,147.23,147.69,10571.0,137.2949,137.7419,137.118,137.5464,10571.0
2016-03-01 12:40:00,147.69,148.26,147.69,147.76,9297.0,137.5464,138.0772,137.5464,137.6116,9297.0
2016-03-01 12:50:00,147.69,147.81,147.37,147.57,32635.0,137.5464,137.6581,137.2483,137.4346,32635.0
2016-03-01 13:00:00,147.69,147.72,147.4,147.4,6565.0,137.5464,137.5743,137.2763,137.2763,6565.0
2016-03-01 13:10:00,147.01,147.31,146.82,147.27,5690.0,136.9131,137.1925,136.7361,137.1552,5690.0
2016-03-01 13:20:00,147.22,147.6,147.21,147.31,6010.0,137.1086,137.4625,137.0993,137.1925,6010.0
2016-03-01 13:30:00,147.38,147.78,147.31,147.62,17020.0,137.2577,137.6302,137.1925,137.4812,17020.0
2016-03-01 13:40:00,147.69,148.43,147.61,148.37,24520.0,137.5464,138.2355,137.4719,138.1797,24520.0
2016-03-01 13:50:00,148.37,148.38,147.45,147.53,6820.0,138.1797,138.189,137.3228,137.3974,6820.0
2016-03-01 14:00:00,147.4,147.84,147.35,147.78,8231.0,137.2763,137.6861,137.2297,137.6302,8231.0
2016-03-01 14:10:00,147.82,148.01,147.76,147.9,9003.0,137.6674,137.8444,137.6116,137.7419,9003.0
2016-03-01 14:20:00,147.85,148.04,147.82,147.89,9983.0,137.6954,137.8723,137.6674,137.7326,9983.0
2016-03-01 14:30:00,147.9,147.9,147.55,147.68,11825.0,137.7419,137.7419,137.416,137.5371,11825.0
2016-03-01 14:40:00,147.63,148.53,147.63,148.53,14339.0,137.4905,138.3287,137.4905,138.3287,14339.0
2016-03-01 14:50:00,148.5,149.0,148.5,148.53,18306.0,138.3007,138.7664,138.3007,138.3287,18306.0
2016-03-01 15:00:00,148.35,148.53,147.85,148.01,21732.0,138.161,138.3287,137.6954,137.8444,21732.0
2016-03-01 15:10:00,147.91,148.14,147.83,147.83,13741.0,137.7513,137.9655,137.6767,137.6767,13741.0
2016-03-01 15:20:00,147.83,147.92,147.57,147.57,19217.0,137.6767,137.7606,137.4346,137.4346,19217.0
2016-03-01 15:30:00,147.61,147.63,147.0,147.01,22639.0,137.4719,137.4905,136.9038,136.9131,22639.0
2016-03-01 15:40:00,146.94,147.06,146.58,146.58,31093.0,136.8479,136.9596,136.5126,136.5126,31093.0
2016-03-01 15:50:00,146.62,146.95,146.55,146.74,68941.0,136.5499,136.8572,136.4847,136.6616,68941.0
2016-03-02 09:30:00,145.77,147.67,145.33,146.16,13862.0,135.7582,137.5277,135.3485,136.1214,13862.0
2016-03-02 09:40:00,146.22,146.22,144.69,144.97,15033.0,136.1773,136.1773,134.7524,135.0132,15033.0
2016-03-02 09:50:00,144.79,145.0,144.04,144.97,13093.0,134.8455,135.0411,134.1471,135.0132,13093.0
2016-03-02 10:00:00,144.93,146.47,144.79,146.11,13271.0,134.9759,136.4102,134.8455,136.0749,13271.0
2016-03-02 10:10:00,146.35,146.61,145.83,146.4,12031.0,136.2984,136.5405,135.8141,136.345,12031.0
2016-03-02 10:20:00,146.39,146.77,146.26,146.32,8226.0,136.3357,136.6896,136.2146,136.2705,8226.0
2016-03-02 10:30:00,146.29,146.29,145.11,145.34,7569.0,136.2425,136.2425,135.1436,135.3578,7569.0
2016-03-02 10:40:00,145.34,145.84,145.02,145.84,8716.0,135.3578,135.8234,135.0597,135.8234,8716.0
2016-03-02 10:50:00,146.04,146.44,145.9,146.44,4507.0,136.0097,136.3822,135.8793,136.3822,4507.0
2016-03-02 11:00:00,146.3,146.3,145.73,145.99,7606.0,136.2518,136.2518,135.721,135.9631,7606.0
2016-03-02 11:10:00,146.07,146.45,145.72,145.91,13604.0,136.0376,136.3915,135.7117,135.8886,13604.0
2016-03-02 11:20:00,146.0,146.09,145.66,145.87,7000.0,135.9724,136.0563,135.6558,135.8514,7000.0
2016-03-02 11:30:00,146.12,146.37,145.87,146.25,8215.0,136.0842,136.317,135.8514,136.2053,8215.0
2016-03-02 11:40:00,146.36,147.06,146.27,146.77,10101.0,136.3077,136.9596,136.2239,136.6896,10101.0
2016-03-02 11:50:00,146.58,147.22,146.46,146.6,15117.0,136.5126,137.1086,136.4008,136.5312,15117.0
2016-03-02 12:00:00,146.58,146.96,146.55,146.72,7067.0,136.5126,136.8665,136.4847,136.643,7067.0
2016-03-02 12:10:00,146.79,147.22,146.77,147.08,10850.0,136.7082,137.1086,136.6896,136.9783,10850.0
2016-03-02 12:20:00,147.08,147.17,146.72,146.88,6387.0,136.9783,137.0621,136.643,136.792,6387.0
2016-03-02 12:30:00,146.9,147.23,146.9,147.04,8441.0,136.8106,137.118,136.8106,136.941,8441.0
2016-03-02 12:40:00,147.04,147.42,146.85,147.41,4300.0,136.941,137.2949,136.7641,137.2856,4300.0
2016-03-02 12:50:00,147.36,147.5,147.05,147.06,15585.0,137.239,137.3694,136.9503,136.9596,15585.0
2016-03-02 13:00:00,147.14,147.57,147.08,147.57,6800.0,137.0341,137.4346,136.9783,137.4346,6800.0
2016-03-02 13:10:00,147.7,147.91,147.35,147.46,7819.0,137.5557,137.7513,137.2297,137.3322,7819.0
2016-03-02 13:20:00,147.39,147.46,146.82,147.18,26764.0,137.267,137.3322,136.7361,137.0714,26764.0
2016-03-02 13:30:00,147.16,147.21,146.96,147.1,14670.0,137.0528,137.0993,136.8665,136.9969,14670.0
2016-03-02 13:40:00,147.1,147.21,146.94,147.1,8200.0,136.9969,137.0993,136.8479,136.9969,8200.0
2016-03-02 13:50:00,147.09,147.48,146.72,147.1,23434.0,136.9876,137.3508,136.643,136.9969,23434.0
2016-03-02 14:00:00,147.09,147.13,146.44,146.86,14828.0,136.9876,137.0248,136.3822,136.7734,14828.0
2016-03-02 14:10:00,146.91,146.91,146.33,146.4,17792.0,136.8199,136.8199,136.2798,136.345,17792.0
2016-03-02 14:20:00,146.39,146.89,146.23,146.34,20856.0,136.3357,136.8013,136.1866,136.2891,20856.0
2016-03-02 14:30:00,146.32,146.57,146.27,146.34,22604.0,136.2705,136.5033,136.2239,136.2891,22604.0
2016-03-02 14:40:00,146.32,146.79,146.25,146.68,14083.0,136.2705,136.7082,136.2053,136.6057,14083.0
2016-03-02 14:50:00,146.72,146.9,146.49,146.63,8917.0,136.643,136.8106,136.4288,136.5592,8917.0
2016-03-02 15:00:00,146.69,147.07,146.69,146.97,16033.0,136.615,136.9689,136.615,136.8758,16033.0
2016-03-02 15:10:00,147.12,147.56,147.12,147.47,8200.0,137.0155,137.4253,137.0155,137.3415,8200.0
2016-03-02 15:20:00,147.47,147.83,147.2,147.2,12109.0,137.3415,137.6767,137.09,137.09,12109.0
2016-03-02 15:30:00,147.19,147.64,147.02,147.58,19324.0,137.0807,137.4998,136.9224,137.4439,19324.0
2016-03-02 15:40:00,147.65,147.87,147.29,147.39,26142.0,137.5091,137.714,137.1738,137.267,26142.0
2016-03-02 15:50:00,147.29,147.85,147.24,147.56,48653.0,137.1738,137.6954,137.1273,137.4253,48653.0
2016-03-03 09:30:00,148.52,149.23,147.25,147.94,23479.0,138.3194,138.9806,137.1366,137.7792,23479.0
2016-03-03 09:40:00,147.61,148.55,147.14,147.24,16290.0,137.4719,138.3473,137.0341,137.1273,16290.0
2016-03-03 09:50:00,147.31,147.44,146.5,146.95,31041.0,137.1925,137.3135,136.4381,136.8572,31041.0
2016-03-03 10:00:00,146.95,147.48,146.65,147.16,10191.0,136.8572,137.3508,136.5778,137.0528,10191.0
2016-03-03 10:10:00,147.27,148.04,145.98,148.04,24131.0,137.1552,137.8723,135.9538,137.8723,24131.0
2016-03-03 10:20:00,147.94,148.35,147.82,148.17,7454.0,137.7792,138.161,137.6674,137.9934,7454.0
2016-03-03 10:30:00,148.32,148.59,147.74,148.07,14739.0,138.1331,138.3846,137.5929,137.9003,14739.0
2016-03-03 10:40:00,148.1,148.44,147.76,148.14,32671.0,137.9282,138.2449,137.6116,137.9655,32671.0
2016-03-03 10:50:00,148.35,148.93,148.35,148.5,19025.0,138.161,138.7012,138.161,138.3007,19025.0
2016-03-03 11:00:00,148.5,148.92,148.13,148.8,22249.0,138.3007,138.6919,137.9561,138.5801,22249.0
2016-03-03 11:10:00,148.8,148.8,147.51,147.51,16196.0,138.5801,138.5801,137.3787,137.3787,16196.0
2016-03-03 11:20:00,147.41,147.41,146.51,146.6,19465.0,137.2856,137.2856,136.4474,136.5312,19465.0
2016-03-03 11:30:00,146.6,147.02,146.5,147.01,15238.0,136.5312,136.9224,136.4381,136.9131,15238.0
2016-03-03 11:40:00,147.02,147.71,146.97,147.16,26681.0,136.9224,137.565,136.8758,137.0528,26681.0
2016-03-03 11:50:00,147.24,147.45,146.67,147.25,33872.0,137.1273,137.3228,136.5964,137.1366,33872.0
2016-03-03 12:00:00,147.25,147.45,146.51,146.81,16677.0,137.1366,137.3228,136.4474,136.7268,16677.0
2016-03-03 12:10:00,146.87,146.95,146.26,146.48,15109.0,136.7827,136.8572,136.2146,136.4195,15109.0
2016-03-03 12:20:00,146.39,146.48,146.25,146.46,5950.0,136.3357,136.4195,136.2053,136.4008,5950.0
2016-03-03 12:30:00,146.46,146.68,146.34,146.34,12143.0,136.4008,136.6057,136.2891,136.2891,12143.0
2016-03-03 12:40:00,146.44,146.54,146.24,146.31,9347.0,136.3822,136.4753,136.196,136.2611,9347.0
2016-03-03 12:50:00,146.23,146.38,146.12,146.2,6702.0,136.1866,136.3263,136.0842,136.1587,6702.0
2016-03-03 13:00:00,146.21,146.61,146.13,146.51,7154.0,136.168,136.5405,136.0935,136.4474,7154.0
2016-03-03 13:10:00,146.55,147.16,146.54,147.16,10208.0,136.4847,137.0528,136.4753,137.0528,10208.0
2016-03-03 13:20:00,147.15,147.26,146.93,147.16,7978.0,137.0435,137.1459,136.8386,137.0528,7978.0
2016-03-03 13:30:00,147.34,147.75,147.34,147.75,4399.0,137.2204,137.6022,137.2204,137.6022,4399.0
2016-03-03 13:40:00,147.59,148.55,147.33,148.39,37498.0,137.4532,138.3473,137.2111,138.1983,37498.0
2016-03-03 13:50:00,148.21,148.59,147.99,148.27,7045.0,138.0307,138.3846,137.8258,138.0865,7045.0
2016-03-03 14:00:00,148.27,148.29,147.76,148.09,6814.0,138.0865,138.1052,137.6116,137.9189,6814.0
2016-03-03 14:10:00,148.16,148.16,147.97,148.1,10443.0,137.9841,137.9841,137.8071,137.9282,10443.0
2016-03-03 14:20:00,148.22,148.49,148.13,148.28,7628.0,138.04,138.2914,137.9561,138.0958,7628.0
2016-03-03 14:30:00,148.38,148.84,148.24,148.52,20815.0,138.189,138.6174,138.0586,138.3194,20815.0
2016-03-03 14:40:00,148.52,148.62,148.32,148.48,5200.0,138.3194,138.4125,138.1331,138.2821,5200.0
2016-03-03 14:50:00,148.47,148.74,148.33,148.45,30679.0,138.2728,138.5242,138.1424,138.2542,30679.0
2016-03-03 15:00:00,148.3,149.52,148.3,149.13,18111.0,138.1145,139.2507,138.1145,138.8875,18111.0
2016-03-03 15:10:00,149.01,149.01,148.57,148.58,12353.0,138.7757,138.7757,138.3659,138.3752,12353.0
2016-03-03 15:20:00,148.55,148.67,148.46,148.55,9619.0,138.3473,138.4591,138.2635,138.3473,9619.0
2016-03-03 15:30:00,148.59,148.59,148.13,148.15,14142.0,138.3846,138.3846,137.9561,137.9748,14142.0
2016-03-03 15:40:00,148.23,148.45,147.92,148.45,21183.0,138.0493,138.2542,137.7606,138.2542,21183.0
2016-03-03 15:50:00,148.48,148.7,148.36,148.45,63336.0,138.2821,138.487,138.1703,138.2542,63336.0
2016-03-04 09:30:00,147.93,148.36,146.86,148.09,6309.0,137.7699,138.1703,136.7734,137.9189,6309.0
2016-03-04 09:40:00,148.09,148.52,146.55,146.6,25211.0,137.9189,138.3194,136.4847,136.5312,25211.0
2016-03-04 09:50:00,146.99,147.26,146.04,146.37,20468.0,136.8944,137.1459,136.0097,136.317,20468.0
2016-03-04 10:00:00,146.37,147.8,146.31,147.55,16230.0,136.317,137.6488,136.2611,137.416,16230.0
2016-03-04 10:10:00,147.29,147.65,146.73,147.07,26633.0,137.1738,137.5091,136.6523,136.9689,26633.0
2016-03-04 10:20:00,147.07,148.14,146.61,148.02,13995.0,136.9689,137.9655,136.5405,137.8537,13995.0
2016-03-04 10:30:00,148.04,148.15,147.37,148.09,20473.0,137.8723,137.9748,137.2483,137.9189,20473.0
2016-03-04 10:40:00,148.14,149.61,148.14,149.37,24334.0,137.9655,139.3345,137.9655,139.111,24334.0
2016-03-04 10:50:00,149.43,149.69,148.76,148.91,10300.0,139.1669,139.409,138.5429,138.6826,10300.0
2016-03-04 11:00:00,149.03,149.27,148.82,148.99,18862.0,138.7943,139.0178,138.5988,138.7571,18862.0
2016-03-04 11:10:00,148.94,149.94,148.91,149.78,14581.0,138.7105,139.6418,138.6826,139.4928,14581.0
2016-03-04 11:20:00,149.97,150.1,148.99,149.05,15989.0,139.6698,139.7908,138.7571,138.813,15989.0
2016-03-04 11:30:00,149.04,149.26,148.73,149.05,10348.0,138.8036,139.0085,138.5149,138.813,10348.0
2016-03-04 11:40:00,149.1,149.24,148.55,148.56,9773.0,138.8595,138.9899,138.3473,138.3566,9773.0
2016-03-04 11:50:00,148.51,148.85,148.4,148.47,9079.0,138.31,138.6267,138.2076,138.2728,9079.0
2016-03-04 12:00:00,148.49,149.38,148.42,149.15,13050.0,138.2914,139.1203,138.2262,138.9061,13050.0
2016-03-04 12:10:00,149.14,149.16,148.79,148.79,16363.0,138.8968,138.9154,138.5708,138.5708,16363.0
2016-03-04 12:20:00,148.79,149.4,148.67,149.35,41348.0,138.5708,139.1389,138.4591,139.0924,41348.0
2016-03-04 12:30:00,149.35,149.82,149.3,149.72,7874.0,139.0924,139.5301,139.0458,139.4369,7874.0
2016-03-04 12:40:00,149.72,149.72,148.73,148.73,8300.0,139.4369,139.4369,138.5149,138.5149,8300.0
2016-03-04 12:50:00,148.86,149.23,148.86,148.92,11328.0,138.636,138.9806,138.636,138.6919,11328.0
2016-03-04 13:00:00,148.99,149.5,148.94,149.19,15225.0,138.7571,139.2321,138.7105,138.9433,15225.0
2016-03-04 13:10:00,149.19,149.29,148.29,148.45,18038.0,138.9433,139.0365,138.1052,138.2542,18038.0
2016-03-04 13:20:00,148.61,148.65,148.35,148.65,9332.0,138.4032,138.4404,138.161,138.4404,9332.0
2016-03-04 13:30:00,148.58,149.19,148.35,149.06,14495.0,138.3752,138.9433,138.161,138.8223,14495.0
2016-03-04 13:40:00,149.27,149.37,148.73,148.73,6007.0,139.0178,139.111,138.5149,138.5149,6007.0
2016-03-04 13:50:00,148.79,149.82,148.73,149.12,21443.0,138.5708,139.5301,138.5149,138.8782,21443.0
2016-03-04 14:00:00,149.0,150.0,148.75,148.75,34904.0,138.7664,139.6977,138.5336,138.5336,34904.0
2016-03-04 14:10:00,148.84,148.84,148.35,148.61,9332.0,138.6174,138.6174,138.161,138.4032,9332.0
2016-03-04 14:20:00,148.24,148.4,147.68,147.68,15200.0,138.0586,138.2076,137.5371,137.5371,15200.0
2016-03-04 14:30:00,147.68,147.68,146.96,147.03,35272.0,137.5371,137.5371,136.8665,136.9317,35272.0
2016-03-04 14:40:00,147.03,147.59,146.92,147.45,34793.0,136.9317,137.4532,136.8293,137.3228,34793.0
2016-03-04 14:50:00,147.45,147.63,147.23,147.49,7747.0,137.3228,137.4905,137.118,137.3601,7747.0
2016-03-04 15:00:00,147.57,147.63,147.04,147.63,12768.0,137.4346,137.4905,136.941,137.4905,12768.0
2016-03-04 15:10:00,147.97,147.97,147.37,147.82,11132.0,137.8071,137.8071,137.2483,137.6674,11132.0
2016-03-04 15:20:00,148.01,148.06,147.67,148.06,14049.0,137.8444,137.891,137.5277,137.891,14049.0
2016-03-04 15:30:00,148.0,148.67,147.93,148.23,19433.0,137.8351,138.4591,137.7699,138.0493,19433.0
2016-03-04 15:40:00,148.19,148.59,148.03,148.31,22847.0,138.012,138.3846,137.863,138.1238,22847.0
2016-03-04 15:50:00,148.18,148.3,147.65,147.85,57399.0,138.0027,138.1145,137.5091,137.6954,57399.0
2016-03-07 09:30:00,149.0,149.54,148.25,149.17,28320.0,138.7664,139.2693,138.0679,138.9247,28320.0
2016-03-07 09:40:00,149.11,149.92,148.98,149.34,25822.0,138.8688,139.6232,138.7478,139.083,25822.0
2016-03-07 09:50:00,149.39,149.93,149.26,149.82,20053.0,139.1296,139.6325,139.0085,139.5301,20053.0
2016-03-07 10:00:00,149.83,149.96,149.24,149.38,22672.0,139.5394,139.6605,138.9899,139.1203,22672.0
2016-03-07 10:10:00,149.6,150.12,149.28,150.12,17380.0,139.3252,139.8095,139.0272,139.8095,17380.0
2016-03-07 10:20:00,150.01,150.33,149.76,150.0,13635.0,139.707,140.005,139.4742,139.6977,13635.0
2016-03-07 10:30:00,150.2,151.07,150.03,151.0,17775.0,139.884,140.6942,139.7256,140.629,17775.0
2016-03-07 10:40:00,151.0,151.8,150.9,151.26,52930.0,140.629,141.3741,140.5359,140.8712,52930.0
2016-03-07 10:50:00,151.03,152.46,150.85,152.43,19058.0,140.657,141.9888,140.4893,141.9608,19058.0
2016-03-07 11:00:00,152.29,152.68,151.73,152.47,18428.0,141.8304,142.1936,141.3089,141.9981,18428.0
2016-03-07 11:10:00,152.54,152.66,151.78,151.95,15502.0,142.0633,142.175,141.3555,141.5138,15502.0
2016-03-07 11:20:00,152.06,152.75,152.06,152.69,19050.0,141.6162,142.2588,141.6162,142.203,19050.0
2016-03-07 11:30:00,152.66,153.51,152.52,153.39,25817.0,142.175,142.9666,142.0446,142.8549,25817.0
2016-03-07 11:40:00,153.39,154.83,153.31,154.12,62184.0,142.8549,144.196,142.7804,143.5347,62184.0
2016-03-07 11:50:00,154.08,154.08,153.39,153.5,15900.0,143.4975,143.4975,142.8549,142.9573,15900.0
2016-03-07 12:00:00,153.39,155.3,153.36,155.09,36113.0,142.8549,144.6337,142.8269,144.4381,36113.0
2016-03-07 12:10:00,155.11,155.28,154.38,154.65,32767.0,144.4567,144.6151,143.7769,144.0283,32767.0
2016-03-07 12:20:00,154.87,155.08,154.58,155.08,14640.0,144.2332,144.4288,143.9631,144.4288,14640.0
2016-03-07 12:30:00,155.0,155.46,154.93,155.13,24941.0,144.3543,144.7827,144.2891,144.4754,24941.0
2016-03-07 12:40:00,155.21,155.23,154.69,154.99,31530.0,144.5499,144.5685,144.0656,144.345,31530.0
2016-03-07 12:50:00,154.99,155.35,154.86,154.96,9200.0,144.345,144.6803,144.2239,144.317,9200.0
2016-03-07 13:00:00,154.96,155.24,154.2,155.11,38515.0,144.317,144.5778,143.6092,144.4567,38515.0
2016-03-07 13:10:00,155.0,155.92,154.98,155.6,22699.0,144.3543,145.2111,144.3357,144.9131,22699.0
2016-03-07 13:20:00,155.64,155.64,154.75,154.75,19693.0,144.9503,144.9503,144.1215,144.1215,19693.0
2016-03-07 13:30:00,154.75,154.75,153.44,153.44,15913.0,144.1215,144.1215,142.9014,142.9014,15913.0
2016-03-07 13:40:00,153.51,154.17,153.21,154.14,14461.0,142.9666,143.5813,142.6872,143.5534,14461.0
2016-03-07 13:50:00,154.23,154.5,153.86,154.29,17438.0,143.6372,143.8886,143.2926,143.6931,17438.0
2016-03-07 14:00:00,154.38,154.61,153.98,154.42,18378.0,143.7769,143.9911,143.4044,143.8141,18378.0
2016-03-07 14:10:00,154.42,154.86,154.26,154.54,14638.0,143.8141,144.2239,143.6651,143.9259,14638.0
2016-03-07 14:20:00,154.5,154.64,154.06,154.29,17705.0,143.8886,144.019,143.4789,143.6931,17705.0
2016-03-07 14:30:00,154.32,154.59,153.32,153.65,42161.0,143.721,143.9725,142.7897,143.097,42161.0
2016-03-07 14:40:00,153.64,154.01,153.13,153.87,28552.0,143.0877,143.4323,142.6127,143.3019,28552.0
2016-03-07 14:50:00,153.97,154.82,153.81,154.78,23393.0,143.395,144.1867,143.246,144.1494,23393.0
2016-03-07 15:00:00,154.66,154.87,153.8,154.36,36747.0,144.0377,144.2332,143.2367,143.7583,36747.0
2016-03-07 15:10:00,154.47,154.81,154.31,154.79,17888.0,143.8607,144.1773,143.7117,144.1587,17888.0
2016-03-07 15:20:00,154.98,154.98,154.58,154.65,17404.0,144.3357,144.3357,143.9631,144.0283,17404.0
2016-03-07 15:30:00,154.79,155.01,154.55,154.95,27588.0,144.1587,144.3636,143.9352,144.3077,27588.0
2016-03-07 15:40:00,154.88,155.02,154.13,154.28,29519.0,144.2425,144.3729,143.5441,143.6838,29519.0
2016-03-07 15:50:00,154.29,154.65,154.25,154.57,97110.0,143.6931,144.0283,143.6558,143.9538,97110.0
2016-03-08 09:30:00,153.22,153.34,151.67,151.98,18810.0,142.6966,142.8083,141.253,141.5417,18810.0
2016-03-08 09:40:00,151.74,151.91,151.04,151.47,15806.0,141.3182,141.4765,140.6663,141.0667,15806.0
2016-03-08 09:50:00,151.81,152.32,151.45,151.56,17051.0,141.3834,141.8584,141.0481,141.1506,17051.0
2016-03-08 10:00:00,151.39,152.02,151.23,151.88,35273.0,140.9922,141.579,140.8432,141.4486,35273.0
2016-03-08 10:10:00,151.8,152.14,151.27,151.63,13356.0,141.3741,141.6907,140.8805,141.2158,13356.0
2016-03-08 10:20:00,151.58,152.88,151.55,152.5,10653.0,141.1692,142.3799,141.1413,142.026,10653.0
2016-03-08 10:30:00,152.23,152.51,151.46,151.9,12096.0,141.7745,142.0353,141.0574,141.4672,12096.0
2016-03-08 10:40:00,151.89,152.46,151.38,152.46,17123.0,141.4579,141.9888,140.9829,141.9888,17123.0
2016-03-08 10:50:00,152.46,153.01,152.4,152.61,20858.0,141.9888,142.501,141.9329,142.1285,20858.0
2016-03-08 11:00:00,152.69,153.34,152.56,153.31,38015.0,142.203,142.8083,142.0819,142.7804,38015.0
2016-03-08 11:10:00,153.19,153.88,152.76,153.56,31983.0,142.6686,143.3112,142.2681,143.0132,31983.0
2016-03-08 11:20:00,153.59,153.6,152.0,152.45,20419.0,143.0411,143.0505,141.5603,141.9794,20419.0
2016-03-08 11:30:00,152.43,152.76,152.36,152.67,11837.0,141.9608,142.2681,141.8956,142.1843,11837.0
2016-03-08 11:40:00,152.59,153.36,152.4,152.78,14685.0,142.1098,142.8269,141.9329,142.2868,14685.0
2016-03-08 11:50:00,152.81,153.18,152.67,152.67,9007.0,142.3147,142.6593,142.1843,142.1843,9007.0
2016-03-08 12:00:00,152.81,153.46,152.76,153.31,9000.0,142.3147,142.9201,142.2681,142.7804,9000.0
2016-03-08 12:10:00,153.3,154.18,153.1,154.18,13400.0,142.7711,143.5906,142.5848,143.5906,13400.0
2016-03-08 12:20:00,154.01,154.48,153.8,154.48,13557.0,143.4323,143.87,143.2367,143.87,13557.0
2016-03-08 12:30:00,154.51,154.62,153.59,153.65,11663.0,143.898,144.0004,143.0411,143.097,11663.0
2016-03-08 12:40:00,153.62,154.47,153.4,154.21,15439.0,143.0691,143.8607,142.8642,143.6186,15439.0
2016-03-08 12:50:00,154.2,154.43,153.85,153.96,9923.0,143.6092,143.8234,143.2833,143.3857,9923.0
2016-03-08 13:00:00,153.86,154.45,153.67,154.15,17225.0,143.2926,143.8421,143.1156,143.5627,17225.0
2016-03-08 13:10:00,154.07,154.14,153.7,153.8,3604.0,143.4882,143.5534,143.1436,143.2367,3604.0
2016-03-08 13:20:00,153.84,154.58,153.75,154.31,14280.0,143.274,143.9631,143.1902,143.7117,14280.0
2016-03-08 13:30:00,154.31,154.45,153.9,154.12,7626.0,143.7117,143.8421,143.3299,143.5347,7626.0
2016-03-08 13:40:00,154.14,154.15,153.3,153.55,8850.0,143.5534,143.5627,142.7711,143.0039,8850.0
2016-03-08 13:50:00,153.73,154.14,153.44,153.91,10438.0,143.1715,143.5534,142.9014,143.3392,10438.0
2016-03-08 14:00:00,153.91,154.02,153.49,153.59,7527.0,143.3392,143.4416,142.948,143.0411,7527.0
2016-03-08 14:10:00,153.58,154.18,153.58,153.81,16700.0,143.0318,143.5906,143.0318,143.246,16700.0
2016-03-08 14:20:00,154.02,154.13,152.98,152.98,11204.0,143.4416,143.5441,142.473,142.473,11204.0
2016-03-08 14:30:00,152.97,153.38,152.8,153.09,9450.0,142.4637,142.8456,142.3054,142.5755,9450.0
2016-03-08 14:40:00,153.08,153.4,152.98,153.15,14660.0,142.5662,142.8642,142.473,142.6314,14660.0
2016-03-08 14:50:00,153.02,153.16,152.7,153.16,11025.0,142.5103,142.6407,142.2123,142.6407,11025.0
2016-03-08 15:00:00,153.01,153.22,152.74,152.92,7979.0,142.501,142.6966,142.2495,142.4172,7979.0
2016-03-08 15:10:00,152.9,152.9,152.29,152.32,17517.0,142.3985,142.3985,141.8304,141.8584,17517.0
2016-03-08 15:20:00,152.25,152.29,151.59,151.59,15043.0,141.7932,141.8304,141.1785,141.1785,15043.0
2016-03-08 15:30:00,151.47,152.42,151.46,152.42,28821.0,141.0667,141.9515,141.0574,141.9515,28821.0
2016-03-08 15:40:00,152.37,152.66,152.17,152.37,26704.0,141.9049,142.175,141.7187,141.9049,26704.0
2016-03-08 15:50:00,152.35,152.35,151.69,152.16,64052.0,141.8863,141.8863,141.2716,141.7094,64052.0
2016-03-09 09:30:00,152.8,153.52,151.16,151.19,10080.0,142.3054,142.9759,140.778,140.806,10080.0
2016-03-09 09:40:00,151.46,152.54,151.36,152.31,15410.0,141.0574,142.0633,140.9643,141.8491,15410.0
2016-03-09 09:50:00,152.31,152.87,151.71,152.84,8281.0,141.8491,142.3706,141.2903,142.3427,8281.0
2016-03-09 10:00:00,152.84,152.89,151.87,152.24,15516.0,142.3427,142.3892,141.4393,141.7839,15516.0
2016-03-09 10:10:00,152.25,152.83,152.18,152.38,11822.0,141.7932,142.3333,141.728,141.9142,11822.0
2016-03-09 10:20:00,152.32,152.64,151.13,151.22,12942.0,141.8584,142.1564,140.7501,140.8339,12942.0
2016-03-09 10:30:00,151.34,152.56,151.23,152.12,22325.0,140.9457,142.0819,140.8432,141.6721,22325.0
2016-03-09 10:40:00,152.09,152.61,152.09,152.44,11149.0,141.6442,142.1285,141.6442,141.9701,11149.0
2016-03-09 10:50:00,152.52,152.52,151.6,151.61,12263.0,142.0446,142.0446,141.1878,141.1971,12263.0
2016-03-09 11:00:00,151.73,152.09,151.53,151.92,7466.0,141.3089,141.6442,141.1226,141.4858,7466.0
2016-03-09 11:10:00,151.92,152.16,151.68,151.95,12746.0,141.4858,141.7094,141.2623,141.5138,12746.0
2016-03-09 11:20:00,151.94,152.05,151.43,151.96,7725.0,141.5045,141.6069,141.0295,141.5231,7725.0
2016-03-09 11:30:00,151.92,151.92,151.47,151.73,8463.0,141.4858,141.4858,141.0667,141.3089,8463.0
2016-03-09 11:40:00,151.72,151.89,151.41,151.82,6524.0,141.2996,141.4579,141.0109,141.3927,6524.0
2016-03-09 11:50:00,151.98,152.64,151.98,152.48,5508.0,141.5417,142.1564,141.5417,142.0074,5508.0
2016-03-09 12:00:00,152.36,152.43,152.07,152.07,4800.0,141.8956,141.9608,141.6255,141.6255,4800.0
2016-03-09 12:10:00,152.12,152.15,151.85,152.15,5582.0,141.6721,141.7,141.4206,141.7,5582.0
2016-03-09 12:20:00,152.05,152.23,151.98,151.98,5000.0,141.6069,141.7745,141.5417,141.5417,5000.0
2016-03-09 12:30:00,151.97,152.39,151.97,152.24,5533.0,141.5324,141.9236,141.5324,141.7839,5533.0
2016-03-09 12:40:00,152.15,152.15,151.4,151.4,22880.0,141.7,141.7,141.0016,141.0016,22880.0
2016-03-09 12:50:00,151.4,152.09,151.35,151.97,13485.0,141.0016,141.6442,140.955,141.5324,13485.0
2016-03-09 13:00:00,151.88,152.42,151.8,152.22,6806.0,141.4486,141.9515,141.3741,141.7652,6806.0
2016-03-09 13:10:00,152.22,152.26,151.82,151.88,5100.0,141.7652,141.8025,141.3927,141.4486,5100.0
2016-03-09 13:20:00,151.84,152.14,151.74,151.74,5050.0,141.4113,141.6907,141.3182,141.3182,5050.0
2016-03-09 13:30:00,151.86,152.14,151.81,151.93,5768.0,141.43,141.6907,141.3834,141.4952,5768.0
2016-03-09 13:40:00,152.05,152.09,151.93,152.04,5000.0,141.6069,141.6442,141.4952,141.5976,5000.0
2016-03-09 13:50:00,152.19,152.83,152.16,152.65,9205.0,141.7373,142.3333,141.7094,142.1657,9205.0
2016-03-09 14:00:00,152.65,153.07,152.65,153.07,4800.0,142.1657,142.5569,142.1657,142.5569,4800.0
2016-03-09 14:10:00,153.09,153.16,152.7,152.71,7300.0,142.5755,142.6407,142.2123,142.2216,7300.0
2016-03-09 14:20:00,152.61,152.69,152.23,152.23,17750.0,142.1285,142.203,141.7745,141.7745,17750.0
2016-03-09 14:30:00,152.36,152.36,151.77,152.08,10115.0,141.8956,141.8956,141.3461,141.6349,10115.0
2016-03-09 14:40:00,152.09,152.58,152.0,152.47,9943.0,141.6442,142.1005,141.5603,141.9981,9943.0
2016-03-09 14:50:00,152.4,152.4,152.12,152.35,12000.0,141.9329,141.9329,141.6721,141.8863,12000.0
2016-03-09 15:00:00,152.3,152.41,152.03,152.11,9009.0,141.8397,141.9422,141.5883,141.6628,9009.0
2016-03-09 15:10:00,152.11,152.27,151.94,152.07,10059.0,141.6628,141.8118,141.5045,141.6255,10059.0
2016-03-09 15:20:00,152.06,152.27,151.88,152.12,10200.0,141.6162,141.8118,141.4486,141.6721,10200.0
2016-03-09 15:30:00,152.14,152.57,152.14,152.56,18646.0,141.6907,142.0912,141.6907,142.0819,18646.0
2016-03-09 15:40:00,152.61,153.48,152.33,152.47,42587.0,142.1285,142.9387,141.8677,141.9981,42587.0
2016-03-09 15:50:00,152.53,152.77,152.37,152.65,39919.0,142.0539,142.2775,141.9049,142.1657,39919.0
2016-03-10 09:30:00,153.46,154.72,153.0,153.02,13299.0,142.9201,144.0935,142.4917,142.5103,13299.0
2016-03-10 09:40:00,153.52,153.7,152.62,153.2,10331.0,142.9759,143.1436,142.1378,142.6779,10331.0
2016-03-10 09:50:00,153.56,153.88,153.04,153.5,10759.0,143.0132,143.3112,142.5289,142.9573,10759.0
2016-03-10 10:00:00,153.5,153.98,153.34,153.36,17878.0,142.9573,143.4044,142.8083,142.8269,17878.0
2016-03-10 10:10:00,153.36,153.51,152.63,152.63,11203.0,142.8269,142.9666,142.1471,142.1471,11203.0
2016-03-10 10:20:00,152.59,153.23,152.59,152.83,6435.0,142.1098,142.7059,142.1098,142.3333,6435.0
2016-03-10 10:30:00,152.74,152.88,151.84,152.4,10149.0,142.2495,142.3799,141.4113,141.9329,10149.0
2016-03-10 10:40:00,152.4,153.32,152.4,153.23,10029.0,141.9329,142.7897,141.9329,142.7059,10029.0
2016-03-10 10:50:00,153.25,153.77,152.94,153.12,14718.0,142.7245,143.2088,142.4358,142.6034,14718.0
2016-03-10 11:00:00,153.11,153.11,152.33,152.86,8833.0,142.5941,142.5941,141.8677,142.3613,8833.0
2016-03-10 11:10:00,152.85,152.85,152.37,152.75,5399.0,142.352,142.352,141.9049,142.2588,5399.0
2016-03-10 11:20:00,152.46,152.68,151.4,151.44,15032.0,141.9888,142.1936,141.0016,141.0388,15032.0
2016-03-10 11:30:00,151.63,152.18,151.55,151.96,16651.0,141.2158,141.728,141.1413,141.5231,16651.0
2016-03-10 11:40:00,152.05,152.96,152.0,152.82,6900.0,141.6069,142.4544,141.5603,142.324,6900.0
2016-03-10 11:50:00,152.85,153.54,152.72,153.15,10096.0,142.352,142.9946,142.2309,142.6314,10096.0
2016-03-10 12:00:00,153.29,153.48,152.9,153.18,12878.0,142.7617,142.9387,142.3985,142.6593,12878.0
2016-03-10 12:10:00,152.98,153.08,152.52,152.89,9175.0,142.473,142.5662,142.0446,142.3892,9175.0
2016-03-10 12:20:00,152.94,152.94,152.32,152.48,8026.0,142.4358,142.4358,141.8584,142.0074,8026.0
2016-03-10 12:30:00,152.4,152.63,151.89,151.89,9135.0,141.9329,142.1471,141.4579,141.4579,9135.0
2016-03-10 12:40:00,151.8,151.97,151.3,151.52,13765.0,141.3741,141.5324,140.9084,141.1133,13765.0
2016-03-10 12:50:00,151.54,151.69,151.25,151.45,21808.0,141.1319,141.2716,140.8619,141.0481,21808.0
2016-03-10 13:00:00,151.44,151.67,151.14,151.46,13910.0,141.0388,141.253,140.7594,141.0574,13910.0
2016-03-10 13:10:00,151.45,151.59,150.9,151.01,14356.0,141.0481,141.1785,140.5359,140.6383,14356.0
2016-03-10 13:20:00,151.1,151.75,151.1,151.75,7700.0,140.7222,141.3275,140.7222,141.3275,7700.0
2016-03-10 13:30:00,151.75,152.08,151.49,151.64,7300.0,141.3275,141.6349,141.0854,141.2251,7300.0
2016-03-10 13:40:00,151.65,151.8,151.42,151.43,14187.0,141.2344,141.3741,141.0202,141.0295,14187.0
2016-03-10 13:50:00,151.35,151.88,151.34,151.81,12733.0,140.955,141.4486,140.9457,141.3834,12733.0
2016-03-10 14:00:00,151.81,151.94,150.96,150.97,8150.0,141.3834,141.5045,140.5918,140.6011,8150.0
2016-03-10 14:10:00,151.15,151.75,150.88,151.52,6533.0,140.7687,141.3275,140.5173,141.1133,6533.0
2016-03-10 14:20:00,151.54,152.3,151.54,152.27,7251.0,141.1319,141.8397,141.1319,141.8118,7251.0
2016-03-10 14:30:00,152.33,152.7,152.33,152.66,8301.0,141.8677,142.2123,141.8677,142.175,8301.0
2016-03-10 14:40:00,152.73,153.66,152.71,153.59,10023.0,142.2402,143.1063,142.2216,143.0411,10023.0
2016-03-10 14:50:00,153.67,153.89,153.39,153.53,7043.0,143.1156,143.3205,142.8549,142.9853,7043.0
2016-03-10 15:00:00,153.41,153.62,152.9,153.22,8716.0,142.8735,143.0691,142.3985,142.6966,8716.0
2016-03-10 15:10:00,153.09,153.52,153.04,153.37,5400.0,142.5755,142.9759,142.5289,142.8363,5400.0
2016-03-10 15:20:00,153.26,153.72,153.04,153.67,13567.0,142.7338,143.1622,142.5289,143.1156,13567.0
2016-03-10 15:30:00,153.76,153.89,153.0,153.0,13535.0,143.1995,143.3205,142.4917,142.4917,13535.0
2016-03-10 15:40:00,153.03,153.39,152.94,153.0,8461.0,142.5196,142.8549,142.4358,142.4917,8461.0
2016-03-10 15:50:00,153.02,153.4,152.99,153.38,31966.0,142.5103,142.8642,142.4824,142.8456,31966.0
2016-03-11 09:30:00,155.65,155.95,155.0,155.66,17125.0,144.9597,145.2391,144.3543,144.969,17125.0
2016-03-11 09:40:00,155.66,156.15,154.72,156.03,22809.0,144.969,145.4253,144.0935,145.3136,22809.0
2016-03-11 09:50:00,156.03,156.04,155.2,155.2,9600.0,145.3136,145.3229,144.5406,144.5406,9600.0
2016-03-11 10:00:00,155.12,155.71,154.81,155.36,18377.0,144.4661,145.0155,144.1773,144.6896,18377.0
2016-03-11 10:10:00,155.4,155.72,155.22,155.22,11119.0,144.7268,145.0248,144.5592,144.5592,11119.0
2016-03-11 10:20:00,155.22,155.25,154.6,154.96,11537.0,144.5592,144.5871,143.9818,144.317,11537.0
2016-03-11 10:30:00,154.9,155.99,154.85,155.99,5800.0,144.2612,145.2763,144.2146,145.2763,5800.0
2016-03-11 10:40:00,156.03,156.59,155.91,155.91,12046.0,145.3136,145.8351,145.2018,145.2018,12046.0
2016-03-11 10:50:00,155.72,155.96,155.42,155.82,8910.0,145.0248,145.2484,144.7455,145.118,8910.0
2016-03-11 11:00:00,155.94,156.25,155.94,156.18,8700.0,145.2297,145.5184,145.2297,145.4533,8700.0
2016-03-11 11:10:00,156.34,156.5,155.84,156.02,15799.0,145.6023,145.7513,145.1366,145.3042,15799.0
2016-03-11 11:20:00,156.15,156.3,155.63,155.64,10671.0,145.4253,145.565,144.941,144.9503,10671.0
2016-03-11 11:30:00,155.67,156.28,155.66,156.0,3747.0,144.9783,145.5464,144.969,145.2856,3747.0
2016-03-11 11:40:00,156.0,156.22,155.69,155.69,6557.0,145.2856,145.4905,144.9969,144.9969,6557.0
2016-03-11 11:50:00,155.65,155.89,155.52,155.52,5491.0,144.9597,145.1832,144.8386,144.8386,5491.0
2016-03-11 12:00:00,155.6,155.73,155.3,155.72,5700.0,144.9131,145.0342,144.6337,145.0248,5700.0
2016-03-11 12:10:00,155.72,155.98,155.62,155.98,7100.0,145.0248,145.267,144.9317,145.267,7100.0
2016-03-11 12:20:00,156.21,156.66,156.14,156.66,9372.0,145.4812,145.9003,145.416,145.9003,9372.0
2016-03-11 12:30:00,156.68,156.81,156.58,156.66,9520.0,145.9189,146.04,145.8258,145.9003,9520.0
2016-03-11 12:40:00,156.6,156.93,156.58,156.93,21814.0,145.8444,146.1517,145.8258,146.1517,21814.0
2016-03-11 12:50:00,156.95,157.4,156.95,157.11,16985.0,146.1704,146.5895,146.1704,146.3194,16985.0
2016-03-11 13:00:00,157.11,157.18,156.68,157.06,15464.0,146.3194,146.3846,145.9189,146.2728,15464.0
2016-03-11 13:10:00,157.08,157.2,156.7,156.9,14287.0,146.2914,146.4032,145.9375,146.1238,14287.0
2016-03-11 13:20:00,156.88,156.97,156.8,156.91,5484.0,146.1052,146.189,146.0307,146.1331,5484.0
2016-03-11 13:30:00,156.86,156.9,156.36,156.36,5143.0,146.0866,146.1238,145.6209,145.6209,5143.0
2016-03-11 13:40:00,156.34,156.45,155.96,156.08,3603.0,145.6023,145.7047,145.2484,145.3601,3603.0
2016-03-11 13:50:00,156.29,156.53,156.2,156.37,3600.0,145.5557,145.7792,145.4719,145.6302,3600.0
2016-03-11 14:00:00,156.45,156.45,156.13,156.18,16995.0,145.7047,145.7047,145.4067,145.4533,16995.0
2016-03-11 14:10:00,156.36,156.41,156.12,156.12,3400.0,145.6209,145.6675,145.3974,145.3974,3400.0
2016-03-11 14:20:00,156.11,156.31,156.03,156.22,5700.0,145.3881,145.5743,145.3136,145.4905,5700.0
2016-03-11 14:30:00,156.13,156.39,156.12,156.33,12149.0,145.4067,145.6488,145.3974,145.593,12149.0
2016-03-11 14:40:00,156.26,156.63,156.2,156.51,12069.0,145.5278,145.8723,145.4719,145.7606,12069.0
2016-03-11 14:50:00,156.56,156.56,156.12,156.12,10260.0,145.8072,145.8072,145.3974,145.3974,10260.0
2016-03-11 15:00:00,156.12,156.53,156.11,156.42,4400.0,145.3974,145.7792,145.3881,145.6768,4400.0
2016-03-11 15:10:00,156.42,156.66,156.4,156.66,10510.0,145.6768,145.9003,145.6581,145.9003,10510.0
2016-03-11 15:20:00,156.66,156.88,156.66,156.7,8016.0,145.9003,146.1052,145.9003,145.9375,8016.0
2016-03-11 15:30:00,156.75,156.8,156.34,156.53,14722.0,145.9841,146.0307,145.6023,145.7792,14722.0
2016-03-11 15:40:00,156.52,156.82,156.4,156.54,8753.0,145.7699,146.0493,145.6581,145.7885,8753.0
2016-03-11 15:50:00,156.44,156.71,156.44,156.57,32265.0,145.6954,145.9469,145.6954,145.8165,32265.0
2016-03-14 09:30:00,155.76,156.05,154.4,155.46,11875.0,145.0621,145.3322,143.7955,144.7827,11875.0
2016-03-14 09:40:00,155.93,155.93,154.91,155.37,6502.0,145.2204,145.2204,144.2705,144.6989,6502.0
2016-03-14 09:50:00,154.98,155.05,154.1,154.26,7105.0,144.3357,144.4009,143.5161,143.6651,7105.0
2016-03-14 10:00:00,154.04,154.3,153.57,154.09,7481.0,143.4602,143.7024,143.0225,143.5068,7481.0
2016-03-14 10:10:00,154.1,154.32,153.59,154.04,9857.0,143.5161,143.721,143.0411,143.4602,9857.0
2016-03-14 10:20:00,154.27,155.03,154.12,154.51,6867.0,143.6744,144.3822,143.5347,143.898,6867.0
2016-03-14 10:30:00,154.58,154.99,154.4,154.44,7823.0,143.9631,144.345,143.7955,143.8328,7823.0
2016-03-14 10:40:00,154.23,154.99,154.21,154.89,20374.0,143.6372,144.345,143.6186,144.2519,20374.0
2016-03-14 10:50:00,154.93,155.12,154.23,154.55,9572.0,144.2891,144.4661,143.6372,143.9352,9572.0
2016-03-14 11:00:00,154.56,154.74,154.22,154.45,20151.0,143.9445,144.1122,143.6279,143.8421,20151.0
2016-03-14 11:10:00,154.53,154.72,154.16,154.66,4978.0,143.9166,144.0935,143.572,144.0377,4978.0
2016-03-14 11:20:00,154.68,154.68,153.86,153.86,6605.0,144.0563,144.0563,143.2926,143.2926,6605.0
2016-03-14 11:30:00,153.91,154.17,153.58,153.75,8746.0,143.3392,143.5813,143.0318,143.1902,8746.0
2016-03-14 11:40:00,153.81,153.83,153.54,153.83,7802.0,143.246,143.2647,142.9946,143.2647,7802.0
2016-03-14 11:50:00,153.9,154.19,153.43,153.43,31733.0,143.3299,143.5999,142.8921,142.8921,31733.0
2016-03-14 12:00:00,153.56,153.68,153.0,153.65,11475.0,143.0132,143.125,142.4917,143.097,11475.0
2016-03-14 12:10:00,153.65,153.73,153.39,153.68,16599.0,143.097,143.1715,142.8549,143.125,16599.0
2016-03-14 12:20:00,153.77,153.78,152.9,153.06,12439.0,143.2088,143.2181,142.3985,142.5475,12439.0
2016-03-14 12:30:00,153.1,153.74,153.01,153.73,11643.0,142.5848,143.1808,142.501,143.1715,11643.0
2016-03-14 12:40:00,153.64,153.79,153.42,153.7,4517.0,143.0877,143.2274,142.8828,143.1436,4517.0
2016-03-14 12:50:00,153.7,153.85,153.37,153.59,3975.0,143.1436,143.2833,142.8363,143.0411,3975.0
2016-03-14 13:00:00,153.62,153.95,153.5,153.57,9136.0,143.0691,143.3764,142.9573,143.0225,9136.0
2016-03-14 13:10:00,153.55,153.79,153.42,153.53,9815.0,143.0039,143.2274,142.8828,142.9853,9815.0
2016-03-14 13:20:00,153.59,153.59,153.3,153.3,3470.0,143.0411,143.0411,142.7711,142.7711,3470.0
2016-03-14 13:30:00,153.34,153.88,153.33,153.42,4500.0,142.8083,143.3112,142.799,142.8828,4500.0
2016-03-14 13:40:00,153.42,153.5,152.78,152.82,7021.0,142.8828,142.9573,142.2868,142.324,7021.0
2016-03-14 13:50:00,152.86,153.06,152.57,152.64,7508.0,142.3613,142.5475,142.0912,142.1564,7508.0
2016-03-14 14:00:00,152.8,153.16,152.56,153.11,16227.0,142.3054,142.6407,142.0819,142.5941,16227.0
2016-03-14 14:10:00,153.09,153.35,153.08,153.29,13999.0,142.5755,142.8176,142.5662,142.7617,13999.0
2016-03-14 14:20:00,153.28,153.55,153.01,153.45,19436.0,142.7524,143.0039,142.501,142.9108,19436.0
2016-03-14 14:30:00,153.38,153.61,153.24,153.56,16878.0,142.8456,143.0598,142.7152,143.0132,16878.0
2016-03-14 14:40:00,153.55,154.21,153.54,154.21,13220.0,143.0039,143.6186,142.9946,143.6186,13220.0
2016-03-14 14:50:00,154.13,154.18,153.74,153.99,19439.0,143.5441,143.5906,143.1808,143.4137,19439.0
2016-03-14 15:00:00,154.0,154.43,153.9,154.43,9523.0,143.423,143.8234,143.3299,143.8234,9523.0
2016-03-14 15:10:00,154.5,154.74,154.32,154.43,9234.0,143.8886,144.1122,143.721,143.8234,9234.0
2016-03-14 15:20:00,154.53,154.76,154.52,154.68,7089.0,143.9166,144.1308,143.9073,144.0563,7089.0
2016-03-14 15:30:00,154.68,154.88,154.5,154.81,15554.0,144.0563,144.2425,143.8886,144.1773,15554.0
2016-03-14 15:40:00,154.85,155.1,154.75,155.01,17870.0,144.2146,144.4474,144.1215,144.3636,17870.0
2016-03-14 15:50:00,154.96,155.0,154.53,154.53,29740.0,144.317,144.3543,143.9166,143.9166,29740.0
2016-03-15 09:30:00,152.43,152.52,151.28,152.17,8564.0,141.9608,142.0446,140.8898,141.7187,8564.0
2016-03-15 09:40:00,152.16,153.05,152.15,152.63,6092.0,141.7094,142.5382,141.7,142.1471,6092.0
2016-03-15 09:50:00,152.95,152.95,152.43,152.51,1835.0,142.4451,142.4451,141.9608,142.0353,1835.0
2016-03-15 10:00:00,152.42,153.17,152.4,152.73,6039.0,141.9515,142.65,141.9329,142.2402,6039.0
2016-03-15 10:10:00,152.82,153.38,152.75,152.98,3512.0,142.324,142.8456,142.2588,142.473,3512.0
2016-03-15 10:20:00,152.97,153.99,152.84,153.94,25449.0,142.4637,143.4137,142.3427,143.3671,25449.0
2016-03-15 10:30:00,153.83,154.3,153.47,153.47,5051.0,143.2647,143.7024,142.9294,142.9294,5051.0
2016-03-15 10:40:00,153.65,153.88,153.21,153.45,8150.0,143.097,143.3112,142.6872,142.9108,8150.0
2016-03-15 10:50:00,153.36,153.47,153.22,153.31,3280.0,142.8269,142.9294,142.6966,142.7804,3280.0
2016-03-15 11:00:00,153.34,153.5,153.08,153.33,4591.0,142.8083,142.9573,142.5662,142.799,4591.0
2016-03-15 11:10:00,153.38,153.56,153.08,153.08,3075.0,142.8456,143.0132,142.5662,142.5662,3075.0
2016-03-15 11:20:00,152.96,153.15,152.55,152.7,15055.0,142.4544,142.6314,142.0726,142.2123,15055.0
2016-03-15 11:30:00,152.72,153.03,152.56,152.56,3000.0,142.2309,142.5196,142.0819,142.0819,3000.0
2016-03-15 11:40:00,152.62,152.66,152.23,152.52,20617.0,142.1378,142.175,141.7745,142.0446,20617.0
2016-03-15 11:50:00,152.45,152.61,152.21,152.21,6278.0,141.9794,142.1285,141.7559,141.7559,6278.0
2016-03-15 12:00:00,152.3,152.4,152.21,152.32,4265.0,141.8397,141.9329,141.7559,141.8584,4265.0
2016-03-15 12:10:00,152.35,152.83,152.35,152.8,6917.0,141.8863,142.3333,141.8863,142.3054,6917.0
2016-03-15 12:20:00,152.74,153.16,152.74,153.15,3108.0,142.2495,142.6407,142.2495,142.6314,3108.0
2016-03-15 12:30:00,153.1,153.25,152.74,152.74,7296.0,142.5848,142.7245,142.2495,142.2495,7296.0
2016-03-15 12:40:00,152.74,152.82,152.53,152.59,4300.0,142.2495,142.324,142.0539,142.1098,4300.0
2016-03-15 12:50:00,152.59,152.68,152.43,152.59,3401.0,142.1098,142.1936,141.9608,142.1098,3401.0
2016-03-15 13:00:00,152.57,152.58,152.4,152.56,3813.0,142.0912,142.1005,141.9329,142.0819,3813.0
2016-03-15 13:10:00,152.57,152.97,152.52,152.89,10688.0,142.0912,142.4637,142.0446,142.3892,10688.0
2016-03-15 13:20:00,152.91,153.08,152.85,152.85,4582.0,142.4078,142.5662,142.352,142.352,4582.0
2016-03-15 13:30:00,152.93,153.12,152.73,152.75,10471.0,142.4265,142.6034,142.2402,142.2588,10471.0
2016-03-15 13:40:00,152.72,152.72,152.33,152.33,5400.0,142.2309,142.2309,141.8677,141.8677,5400.0
2016-03-15 13:50:00,152.37,152.48,152.27,152.46,9277.0,141.9049,142.0074,141.8118,141.9888,9277.0
2016-03-15 14:00:00,152.56,152.56,152.3,152.31,4166.0,142.0819,142.0819,141.8397,141.8491,4166.0
2016-03-15 14:10:00,152.34,152.57,152.33,152.49,7323.0,141.877,142.0912,141.8677,142.0167,7323.0
2016-03-15 14:20:00,152.48,152.48,152.3,152.38,9700.0,142.0074,142.0074,141.8397,141.9142,9700.0
2016-03-15 14:30:00,152.39,152.4,152.26,152.32,7989.0,141.9236,141.9329,141.8025,141.8584,7989.0
2016-03-15 14:40:00,152.27,152.38,152.07,152.16,22188.0,141.8118,141.9142,141.6255,141.7094,22188.0
2016-03-15 14:50:00,152.2,152.24,151.94,152.04,7110.0,141.7466,141.7839,141.5045,141.5976,7110.0
2016-03-15 15:00:00,152.02,152.34,151.98,152.29,14898.0,141.579,141.877,141.5417,141.8304,14898.0
2016-03-15 15:10:00,152.28,152.72,152.28,152.66,8550.0,141.8211,142.2309,141.8211,142.175,8550.0
2016-03-15 15:20:00,152.75,153.32,152.75,153.29,23771.0,142.2588,142.7897,142.2588,142.7617,23771.0
2016-03-15 15:30:00,153.3,153.3,152.81,152.91,8851.0,142.7711,142.7711,142.3147,142.4078,8851.0
2016-03-15 15:40:00,152.97,153.32,152.93,153.23,25627.0,142.4637,142.7897,142.4265,142.7059,25627.0
2016-03-15 15:50:00,153.23,153.44,153.15,153.27,34783.0,142.7059,142.9014,142.6314,142.7431,34783.0
2016-03-16 09:30:00,152.28,153.55,152.28,153.49,4922.0,141.8211,143.0039,141.8211,142.948,4922.0
2016-03-16 09:40:00,152.99,153.71,152.54,153.56,5052.0,142.4824,143.1529,142.0633,143.0132,5052.0
2016-03-16 09:50:00,153.53,153.65,152.68,152.68,3395.0,142.9853,143.097,142.1936,142.1936,3395.0
2016-03-16 10:00:00,152.58,153.3,152.57,153.26,3014.0,142.1005,142.7711,142.0912,142.7338,3014.0
2016-03-16 10:10:00,153.49,153.49,152.45,152.45,9971.0,142.948,142.948,141.9794,141.9794,9971.0
2016-03-16 10:20:00,152.26,152.3,152.0,152.23,8190.0,141.8025,141.8397,141.5603,141.7745,8190.0
2016-03-16 10:30:00,152.27,152.65,152.05,152.48,13075.0,141.8118,142.1657,141.6069,142.0074,13075.0
2016-03-16 10:40:00,152.48,152.7,152.26,152.52,18481.0,142.0074,142.2123,141.8025,142.0446,18481.0
2016-03-16 10:50:00,152.51,152.61,152.23,152.61,6442.0,142.0353,142.1285,141.7745,142.1285,6442.0
2016-03-16 11:00:00,152.65,153.08,152.47,152.89,10821.0,142.1657,142.5662,141.9981,142.3892,10821.0
2016-03-16 11:10:00,152.97,153.03,152.56,152.63,23938.0,142.4637,142.5196,142.0819,142.1471,23938.0
2016-03-16 11:20:00,152.65,152.88,152.47,152.49,2100.0,142.1657,142.3799,141.9981,142.0167,2100.0
2016-03-16 11:30:00,152.45,152.51,152.11,152.36,6890.0,141.9794,142.0353,141.6628,141.8956,6890.0
2016-03-16 11:40:00,152.37,152.72,152.32,152.54,11150.0,141.9049,142.2309,141.8584,142.0633,11150.0
2016-03-16 11:50:00,152.36,152.36,151.74,151.74,5373.0,141.8956,141.8956,141.3182,141.3182,5373.0
2016-03-16 12:00:00,151.93,151.93,151.56,151.65,10378.0,141.4952,141.4952,141.1506,141.2344,10378.0
2016-03-16 12:10:00,151.73,151.87,151.43,151.43,22412.0,141.3089,141.4393,141.0295,141.0295,22412.0
2016-03-16 12:20:00,151.47,151.91,151.33,151.91,5820.0,141.0667,141.4765,140.9364,141.4765,5820.0
2016-03-16 12:30:00,152.09,152.42,152.09,152.42,3000.0,141.6442,141.9515,141.6442,141.9515,3000.0
2016-03-16 12:40:00,152.3,152.45,152.18,152.36,3929.0,141.8397,141.9794,141.728,141.8956,3929.0
2016-03-16 12:50:00,152.38,152.54,152.25,152.54,2200.0,141.9142,142.0633,141.7932,142.0633,2200.0
2016-03-16 13:00:00,152.35,152.51,151.96,152.11,3950.0,141.8863,142.0353,141.5231,141.6628,3950.0
2016-03-16 13:10:00,152.2,152.4,152.08,152.08,3200.0,141.7466,141.9329,141.6349,141.6349,3200.0
2016-03-16 13:20:00,152.09,152.34,152.0,152.05,8025.0,141.6442,141.877,141.5603,141.6069,8025.0
2016-03-16 13:30:00,151.99,152.13,151.83,151.99,3436.0,141.551,141.6814,141.402,141.551,3436.0
2016-03-16 13:40:00,152.0,152.01,151.59,151.59,2580.0,141.5603,141.5697,141.1785,141.1785,2580.0
2016-03-16 13:50:00,151.73,151.9,151.48,151.48,2500.0,141.3089,141.4672,141.0761,141.0761,2500.0
2016-03-16 14:00:00,151.63,153.69,151.53,153.06,22531.0,141.2158,143.1343,141.1226,142.5475,22531.0
2016-03-16 14:10:00,153.06,153.11,152.28,152.66,5800.0,142.5475,142.5941,141.8211,142.175,5800.0
2016-03-16 14:20:00,152.63,154.59,152.42,154.59,15101.0,142.1471,143.9725,141.9515,143.9725,15101.0
2016-03-16 14:30:00,154.34,154.72,153.95,154.4,6694.0,143.7396,144.0935,143.3764,143.7955,6694.0
2016-03-16 14:40:00,154.48,155.14,154.48,155.0,7507.0,143.87,144.4847,143.87,144.3543,7507.0
2016-03-16 14:50:00,154.93,154.93,154.12,154.12,7058.0,144.2891,144.2891,143.5347,143.5347,7058.0
2016-03-16 15:00:00,153.87,154.35,153.87,154.01,11885.0,143.3019,143.7489,143.3019,143.4323,11885.0
2016-03-16 15:10:00,154.24,154.59,153.96,154.29,7077.0,143.6465,143.9725,143.3857,143.6931,7077.0
2016-03-16 15:20:00,154.16,154.45,153.9,154.19,8613.0,143.572,143.8421,143.3299,143.5999,8613.0
2016-03-16 15:30:00,154.28,154.67,153.94,154.6,8926.0,143.6838,144.047,143.3671,143.9818,8926.0
2016-03-16 15:40:00,154.62,154.74,154.19,154.31,20808.0,144.0004,144.1122,143.5999,143.7117,20808.0
2016-03-16 15:50:00,154.3,154.3,153.95,154.05,33290.0,143.7024,143.7024,143.3764,143.4695,33290.0
2016-03-17 09:30:00,153.9,154.26,153.06,153.06,15258.0,143.3299,143.6651,142.5475,142.5475,15258.0
2016-03-17 09:40:00,153.23,153.4,152.76,153.19,15610.0,142.7059,142.8642,142.2681,142.6686,15610.0
2016-03-17 09:50:00,153.15,153.32,152.85,152.99,4549.0,142.6314,142.7897,142.352,142.4824,4549.0
2016-03-17 10:00:00,153.15,153.56,153.14,153.36,11533.0,142.6314,143.0132,142.622,142.8269,11533.0
2016-03-17 10:10:00,153.38,153.43,152.79,152.99,20926.0,142.8456,142.8921,142.2961,142.4824,20926.0
2016-03-17 10:20:00,153.26,153.31,153.0,153.26,9800.0,142.7338,142.7804,142.4917,142.7338,9800.0
2016-03-17 10:30:00,153.2,153.28,152.89,153.12,9269.0,142.6779,142.7524,142.3892,142.6034,9269.0
2016-03-17 10:40:00,153.17,153.37,153.11,153.27,11662.0,142.65,142.8363,142.5941,142.7431,11662.0
2016-03-17 10:50:00,153.23,154.3,153.23,154.3,17207.0,142.7059,143.7024,142.7059,143.7024,17207.0
2016-03-17 11:00:00,154.13,154.17,153.85,153.98,8101.0,143.5441,143.5813,143.2833,143.4044,8101.0
2016-03-17 11:10:00,154.08,154.36,153.76,154.34,21533.0,143.4975,143.7583,143.1995,143.7396,21533.0
2016-03-17 11:20:00,154.36,154.5,153.91,154.09,7055.0,143.7583,143.8886,143.3392,143.5068,7055.0
2016-03-17 11:30:00,154.23,155.33,154.14,155.15,24555.0,143.6372,144.6616,143.5534,144.494,24555.0
2016-03-17 11:40:00,155.02,155.52,154.96,155.27,9105.0,144.3729,144.8386,144.317,144.6058,9105.0
2016-03-17 11:50:00,155.43,155.78,155.29,155.68,7261.0,144.7548,145.0807,144.6244,144.9876,7261.0
2016-03-17 12:00:00,155.77,155.87,154.97,154.97,10279.0,145.0714,145.1645,144.3264,144.3264,10279.0
2016-03-17 12:10:00,155.08,155.09,154.72,154.85,3523.0,144.4288,144.4381,144.0935,144.2146,3523.0
2016-03-17 12:20:00,154.92,155.37,154.92,155.23,9957.0,144.2798,144.6989,144.2798,144.5685,9957.0
2016-03-17 12:30:00,155.27,155.34,155.0,155.09,4549.0,144.6058,144.6709,144.3543,144.4381,4549.0
2016-03-17 12:40:00,155.08,155.68,154.9,155.68,4250.0,144.4288,144.9876,144.2612,144.9876,4250.0
2016-03-17 12:50:00,155.54,155.56,155.21,155.48,4400.0,144.8572,144.8758,144.5499,144.8013,4400.0
2016-03-17 13:00:00,155.49,155.64,155.38,155.58,7036.0,144.8106,144.9503,144.7082,144.8945,7036.0
2016-03-17 13:10:00,155.6,155.92,155.52,155.77,27100.0,144.9131,145.2111,144.8386,145.0714,27100.0
2016-03-17 13:20:00,155.7,155.96,155.54,155.59,14926.0,145.0062,145.2484,144.8572,144.9038,14926.0
2016-03-17 13:30:00,155.61,155.86,155.43,155.81,16737.0,144.9224,145.1552,144.7548,145.1087,16737.0
2016-03-17 13:40:00,155.78,156.45,155.72,156.45,7250.0,145.0807,145.7047,145.0248,145.7047,7250.0
2016-03-17 13:50:00,156.31,156.38,156.1,156.26,4449.0,145.5743,145.6395,145.3788,145.5278,4449.0
2016-03-17 14:00:00,156.14,156.49,156.13,156.34,9187.0,145.416,145.742,145.4067,145.6023,9187.0
2016-03-17 14:10:00,156.26,156.84,156.23,156.61,17800.0,145.5278,146.0679,145.4998,145.8537,17800.0
2016-03-17 14:20:00,156.48,156.97,156.29,156.79,19733.0,145.7327,146.189,145.5557,146.0214,19733.0
2016-03-17 14:30:00,156.67,156.7,156.33,156.52,18880.0,145.9096,145.9375,145.593,145.7699,18880.0
2016-03-17 14:40:00,156.48,156.69,156.35,156.42,8515.0,145.7327,145.9282,145.6116,145.6768,8515.0
2016-03-17 14:50:00,156.48,156.76,156.36,156.62,11128.0,145.7327,145.9934,145.6209,145.863,11128.0
2016-03-17 15:00:00,156.68,156.86,156.39,156.48,10850.0,145.9189,146.0866,145.6488,145.7327,10850.0
2016-03-17 15:10:00,156.49,156.6,155.98,156.2,10494.0,145.742,145.8444,145.267,145.4719,10494.0
2016-03-17 15:20:00,156.09,156.74,156.05,156.56,14564.0,145.3694,145.9748,145.3322,145.8072,14564.0
2016-03-17 15:30:00,156.49,156.71,156.12,156.55,27513.0,145.742,145.9469,145.3974,145.7978,27513.0
2016-03-17 15:40:00,156.56,156.62,156.06,156.24,13383.0,145.8072,145.863,145.3415,145.5091,13383.0
2016-03-17 15:50:00,156.22,156.39,155.76,155.9,53903.0,145.4905,145.6488,145.0621,145.1925,53903.0
2016-03-18 09:30:00,156.41,156.86,156.19,156.86,67096.0,145.6675,146.0866,145.4626,146.0866,67096.0
2016-03-18 09:40:00,156.72,157.08,156.17,156.46,7275.0,145.9562,146.2914,145.4439,145.714,7275.0
2016-03-18 09:50:00,156.61,156.61,155.69,155.9,9761.0,145.8537,145.8537,144.9969,145.1925,9761.0
2016-03-18 10:00:00,155.79,155.86,155.41,155.71,14728.0,145.09,145.1552,144.7361,145.0155,14728.0
2016-03-18 10:10:00,155.71,156.24,155.71,155.98,10958.0,145.0155,145.5091,145.0155,145.267,10958.0
2016-03-18 10:20:00,155.88,155.88,155.29,155.29,12653.0,145.1739,145.1739,144.6244,144.6244,12653.0
2016-03-18 10:30:00,155.26,155.82,155.23,155.29,12992.0,144.5964,145.118,144.5685,144.6244,12992.0
2016-03-18 10:40:00,155.26,155.34,154.68,155.02,13825.0,144.5964,144.6709,144.0563,144.3729,13825.0
2016-03-18 10:50:00,154.89,155.56,154.69,155.39,24791.0,144.2519,144.8758,144.0656,144.7175,24791.0
2016-03-18 11:00:00,155.45,155.88,155.45,155.78,12851.0,144.7734,145.1739,144.7734,145.0807,12851.0
2016-03-18 11:10:00,155.75,155.98,155.67,155.8,21939.0,145.0528,145.267,144.9783,145.0994,21939.0
2016-03-18 11:20:00,155.68,156.41,155.66,156.32,6124.0,144.9876,145.6675,144.969,145.5836,6124.0
2016-03-18 11:30:00,156.54,156.97,156.42,156.97,5117.0,145.7885,146.189,145.6768,146.189,5117.0
2016-03-18 11:40:00,156.93,157.21,156.62,157.04,11027.0,146.1517,146.4125,145.863,146.2542,11027.0
2016-03-18 11:50:00,157.01,157.21,156.7,156.7,9185.0,146.2262,146.4125,145.9375,145.9375,9185.0
2016-03-18 12:00:00,156.82,157.29,156.82,157.22,3725.0,146.0493,146.487,146.0493,146.4218,3725.0
2016-03-18 12:10:00,157.03,157.16,156.79,157.06,3625.0,146.2449,146.3659,146.0214,146.2728,3625.0
2016-03-18 12:20:00,157.08,157.49,157.08,157.4,8710.0,146.2914,146.6733,146.2914,146.5895,8710.0
2016-03-18 12:30:00,157.4,157.56,157.15,157.29,17618.0,146.5895,146.7385,146.3566,146.487,17618.0
2016-03-18 12:40:00,157.29,157.35,156.55,156.55,13330.0,146.487,146.5429,145.7978,145.7978,13330.0
2016-03-18 12:50:00,156.55,156.55,156.03,156.14,3911.0,145.7978,145.7978,145.3136,145.416,3911.0
2016-03-18 13:00:00,156.09,156.88,155.94,156.68,7259.0,145.3694,146.1052,145.2297,145.9189,7259.0
2016-03-18 13:10:00,156.6,156.69,156.05,156.05,12884.0,145.8444,145.9282,145.3322,145.3322,12884.0
2016-03-18 13:20:00,156.13,156.44,156.13,156.41,1200.0,145.4067,145.6954,145.4067,145.6675,1200.0
2016-03-18 13:30:00,156.58,156.58,155.87,155.9,14719.0,145.8258,145.8258,145.1645,145.1925,14719.0
2016-03-18 13:40:00,155.94,156.03,155.8,155.8,6651.0,145.2297,145.3136,145.0994,145.0994,6651.0
2016-03-18 13:50:00,155.86,155.9,155.54,155.62,13665.0,145.1552,145.1925,144.8572,144.9317,13665.0
2016-03-18 14:00:00,155.6,155.71,155.36,155.65,9092.0,144.9131,145.0155,144.6896,144.9597,9092.0
2016-03-18 14:10:00,155.59,155.78,155.42,155.49,8343.0,144.9038,145.0807,144.7455,144.8106,8343.0
2016-03-18 14:20:00,155.54,155.54,155.1,155.19,8995.0,144.8572,144.8572,144.4474,144.5313,8995.0
2016-03-18 14:30:00,155.36,155.88,155.36,155.85,3339.0,144.6896,145.1739,144.6896,145.1459,3339.0
2016-03-18 14:40:00,155.9,156.24,155.79,156.21,10028.0,145.1925,145.5091,145.09,145.4812,10028.0
2016-03-18 14:50:00,156.28,156.36,155.75,155.75,6320.0,145.5464,145.6209,145.0528,145.0528,6320.0
2016-03-18 15:00:00,155.78,156.59,155.78,156.56,8965.0,145.0807,145.8351,145.0807,145.8072,8965.0
2016-03-18 15:10:00,156.71,157.0,156.58,156.59,6524.0,145.9469,146.2169,145.8258,145.8351,6524.0
2016-03-18 15:20:00,156.68,156.96,156.48,156.61,7794.0,145.9189,146.1797,145.7327,145.8537,7794.0
2016-03-18 15:30:00,156.74,156.98,156.57,156.89,8620.0,145.9748,146.1983,145.8165,146.1145,8620.0
2016-03-18 15:40:00,156.81,157.01,156.62,156.99,19172.0,146.04,146.2262,145.863,146.2076,19172.0
2016-03-18 15:50:00,157.04,157.14,156.74,156.76,44272.0,146.2542,146.3473,145.9748,145.9934,44272.0
2016-03-21 09:30:00,156.52,157.09,155.82,156.6,3372.0,145.7699,146.3008,145.118,145.8444,3372.0
2016-03-21 09:40:00,156.67,157.25,156.61,157.25,2141.0,145.9096,146.4498,145.8537,146.4498,2141.0
2016-03-21 09:50:00,157.27,157.27,155.93,156.32,4752.0,146.4684,146.4684,145.2204,145.5836,4752.0
2016-03-21 10:00:00,155.99,156.34,155.72,156.0,5860.0,145.2763,145.6023,145.0248,145.2856,5860.0
2016-03-21 10:10:00,156.03,156.27,155.85,156.27,2100.0,145.3136,145.5371,145.1459,145.5371,2100.0
2016-03-21 10:20:00,156.27,156.86,156.27,156.54,2300.0,145.5371,146.0866,145.5371,145.7885,2300.0
2016-03-21 10:30:00,156.55,156.55,156.02,156.45,5682.0,145.7978,145.7978,145.3042,145.7047,5682.0
2016-03-21 10:40:00,156.4,156.47,155.87,155.94,3120.0,145.6581,145.7233,145.1645,145.2297,3120.0
2016-03-21 10:50:00,156.11,156.38,155.63,155.63,10314.0,145.3881,145.6395,144.941,144.941,10314.0
2016-03-21 11:00:00,155.52,155.9,155.52,155.75,2613.0,144.8386,145.1925,144.8386,145.0528,2613.0
2016-03-21 11:10:00,155.92,156.28,155.81,156.12,7348.0,145.2111,145.5464,145.1087,145.3974,7348.0
2016-03-21 11:20:00,156.17,156.39,156.17,156.19,2600.0,145.4439,145.6488,145.4439,145.4626,2600.0
2016-03-21 11:30:00,156.17,156.35,156.06,156.14,5183.0,145.4439,145.6116,145.3415,145.416,5183.0
2016-03-21 11:40:00,155.93,155.94,155.27,155.49,3572.0,145.2204,145.2297,144.6058,144.8106,3572.0
2016-03-21 11:50:00,155.47,155.59,155.38,155.38,3428.0,144.792,144.9038,144.7082,144.7082,3428.0
2016-03-21 12:00:00,155.33,155.88,155.14,155.88,5800.0,144.6616,145.1739,144.4847,145.1739,5800.0
2016-03-21 12:10:00,155.74,155.83,155.14,155.29,9495.0,145.0435,145.1273,144.4847,144.6244,9495.0
2016-03-21 12:20:00,155.4,155.65,155.4,155.53,1880.0,144.7268,144.9597,144.7268,144.8479,1880.0
2016-03-21 12:30:00,155.64,155.67,155.2,155.41,9528.0,144.9503,144.9783,144.5406,144.7361,9528.0
2016-03-21 12:40:00,155.4,155.4,155.05,155.11,4900.0,144.7268,144.7268,144.4009,144.4567,4900.0
2016-03-21 12:50:00,155.12,155.12,154.67,155.06,15901.0,144.4661,144.4661,144.047,144.4102,15901.0
2016-03-21 13:00:00,155.09,155.2,154.9,154.9,4993.0,144.4381,144.5406,144.2612,144.2612,4993.0
2016-03-21 13:10:00,154.97,154.97,154.59,154.83,3614.0,144.3264,144.3264,143.9725,144.196,3614.0
2016-03-21 13:20:00,154.79,154.95,154.76,154.89,4500.0,144.1587,144.3077,144.1308,144.2519,4500.0
2016-03-21 13:30:00,154.91,154.91,154.75,154.75,2577.0,144.2705,144.2705,144.1215,144.1215,2577.0
2016-03-21 13:40:00,154.69,154.98,154.61,154.85,14374.0,144.0656,144.3357,143.9911,144.2146,14374.0
2016-03-21 13:50:00,154.83,155.24,154.83,155.24,2148.0,144.196,144.5778,144.196,144.5778,2148.0
2016-03-21 14:00:00,155.23,155.34,155.21,155.31,3164.0,144.5685,144.6709,144.5499,144.643,3164.0
2016-03-21 14:10:00,155.38,155.61,155.35,155.56,2256.0,144.7082,144.9224,144.6803,144.8758,2256.0
2016-03-21 14:20:00,155.68,155.77,155.44,155.49,5802.0,144.9876,145.0714,144.7641,144.8106,5802.0
2016-03-21 14:30:00,155.43,155.52,155.1,155.41,8815.0,144.7548,144.8386,144.4474,144.7361,8815.0
2016-03-21 14:40:00,155.47,155.5,155.24,155.41,5706.0,144.792,144.82,144.5778,144.7361,5706.0
2016-03-21 14:50:00,155.32,155.49,155.25,155.43,4996.0,144.6523,144.8106,144.5871,144.7548,4996.0
2016-03-21 15:00:00,155.46,155.64,155.36,155.6,6500.0,144.7827,144.9503,144.6896,144.9131,6500.0
2016-03-21 15:10:00,155.62,155.63,155.35,155.57,5746.0,144.9317,144.941,144.6803,144.8852,5746.0
2016-03-21 15:20:00,155.6,156.13,155.59,156.09,11678.0,144.9131,145.4067,144.9038,145.3694,11678.0
2016-03-21 15:30:00,155.98,156.29,155.63,156.14,14023.0,145.267,145.5557,144.941,145.416,14023.0
2016-03-21 15:40:00,156.19,156.47,156.16,156.25,13080.0,145.4626,145.7233,145.4346,145.5184,13080.0
2016-03-21 15:50:00,156.18,156.31,156.05,156.15,21791.0,145.4533,145.5743,145.3322,145.4253,21791.0
2016-03-22 09:30:00,155.44,156.17,155.44,155.86,2733.0,144.7641,145.4439,144.7641,145.1552,2733.0
2016-03-22 09:40:00,156.19,156.62,155.87,155.87,7665.0,145.4626,145.863,145.1645,145.1645,7665.0
2016-03-22 09:50:00,155.87,156.16,155.64,156.04,4570.0,145.1645,145.4346,144.9503,145.3229,4570.0
2016-03-22 10:00:00,156.18,156.54,156.09,156.2,1600.0,145.4533,145.7885,145.3694,145.4719,1600.0
2016-03-22 10:10:00,156.22,156.87,156.12,156.86,3625.0,145.4905,146.0959,145.3974,146.0866,3625.0
2016-03-22 10:20:00,156.87,157.5,156.86,157.06,14437.0,146.0959,146.6826,146.0866,146.2728,14437.0
2016-03-22 10:30:00,156.94,157.14,156.67,157.09,3300.0,146.1611,146.3473,145.9096,146.3008,3300.0
2016-03-22 10:40:00,157.14,157.14,156.63,156.85,2400.0,146.3473,146.3473,145.8723,146.0772,2400.0
2016-03-22 10:50:00,156.82,156.83,156.7,156.8,900.0,146.0493,146.0586,145.9375,146.0307,900.0
2016-03-22 11:00:00,156.77,157.31,156.72,156.97,17539.0,146.0027,146.5056,145.9562,146.189,17539.0
2016-03-22 11:10:00,156.98,157.39,156.84,157.39,2719.0,146.1983,146.5802,146.0679,146.5802,2719.0
2016-03-22 11:20:00,157.4,157.5,156.51,156.64,4000.0,146.5895,146.6826,145.7606,145.8817,4000.0
2016-03-22 11:30:00,156.57,156.57,156.1,156.28,9802.0,145.8165,145.8165,145.3788,145.5464,9802.0
2016-03-22 11:40:00,156.2,156.31,156.0,156.0,2500.0,145.4719,145.5743,145.2856,145.2856,2500.0
2016-03-22 11:50:00,155.96,156.05,155.6,155.91,5432.0,145.2484,145.3322,144.9131,145.2018,5432.0
2016-03-22 12:00:00,155.9,156.3,155.88,156.22,2900.0,145.1925,145.565,145.1739,145.4905,2900.0
2016-03-22 12:10:00,156.29,156.44,156.16,156.16,10300.0,145.5557,145.6954,145.4346,145.4346,10300.0
2016-03-22 12:20:00,156.12,156.4,156.12,156.3,4755.0,145.3974,145.6581,145.3974,145.565,4755.0
2016-03-22 12:30:00,156.21,156.26,156.2,156.26,800.0,145.4812,145.5278,145.4719,145.5278,800.0
2016-03-22 12:40:00,156.26,156.39,156.22,156.22,4830.0,145.5278,145.6488,145.4905,145.4905,4830.0
2016-03-22 12:50:00,156.22,156.91,156.22,156.69,8355.0,145.4905,146.1331,145.4905,145.9282,8355.0
2016-03-22 13:00:00,156.83,156.85,156.64,156.64,700.0,146.0586,146.0772,145.8817,145.8817,700.0
2016-03-22 13:10:00,156.66,156.79,156.3,156.37,22394.0,145.9003,146.0214,145.565,145.6302,22394.0
2016-03-22 13:20:00,156.42,156.6,156.33,156.4,9800.0,145.6768,145.8444,145.593,145.6581,9800.0
2016-03-22 13:30:00,156.3,156.35,156.1,156.21,9453.0,145.565,145.6116,145.3788,145.4812,9453.0
2016-03-22 13:40:00,156.11,156.11,155.92,155.98,3385.0,145.3881,145.3881,145.2111,145.267,3385.0
2016-03-22 13:50:00,155.98,156.32,155.98,156.15,8690.0,145.267,145.5836,145.267,145.4253,8690.0
2016-03-22 14:00:00,156.15,156.2,156.05,156.05,9009.0,145.4253,145.4719,145.3322,145.3322,9009.0
2016-03-22 14:10:00,156.08,156.19,155.92,156.05,7650.0,145.3601,145.4626,145.2111,145.3322,7650.0
2016-03-22 14:20:00,156.03,156.46,156.01,156.24,11502.0,145.3136,145.714,145.2949,145.5091,11502.0
2016-03-22 14:30:00,156.31,156.39,156.18,156.29,3814.0,145.5743,145.6488,145.4533,145.5557,3814.0
2016-03-22 14:40:00,156.31,156.31,156.03,156.05,3965.0,145.5743,145.5743,145.3136,145.3322,3965.0
2016-03-22 14:50:00,156.05,156.1,155.91,155.94,4600.0,145.3322,145.3788,145.2018,145.2297,4600.0
2016-03-22 15:00:00,156.01,156.14,155.89,155.97,7039.0,145.2949,145.416,145.1832,145.2577,7039.0
2016-03-22 15:10:00,155.9,156.08,155.74,155.74,4000.0,145.1925,145.3601,145.0435,145.0435,4000.0
2016-03-22 15:20:00,155.75,155.89,155.58,155.68,8925.0,145.0528,145.1832,144.8945,144.9876,8925.0
2016-03-22 15:30:00,155.68,155.71,155.56,155.62,6300.0,144.9876,145.0155,144.8758,144.9317,6300.0
2016-03-22 15:40:00,155.53,155.82,155.46,155.61,31114.0,144.8479,145.118,144.7827,144.9224,31114.0
2016-03-22 15:50:00,155.66,155.89,155.62,155.8,17965.0,144.969,145.1832,144.9317,145.0994,17965.0
2016-03-23 09:30:00,154.57,155.31,154.02,154.35,5326.0,143.9538,144.643,143.4416,143.7489,5326.0
2016-03-23 09:40:00,154.23,155.24,153.88,154.87,6417.0,143.6372,144.5778,143.3112,144.2332,6417.0
2016-03-23 09:50:00,154.69,155.39,154.65,154.83,2875.0,144.0656,144.7175,144.0283,144.196,2875.0
2016-03-23 10:00:00,154.92,155.45,154.92,155.04,2688.0,144.2798,144.7734,144.2798,144.3916,2688.0
2016-03-23 10:10:00,155.34,155.62,155.13,155.18,4676.0,144.6709,144.9317,144.4754,144.5219,4676.0
2016-03-23 10:20:00,155.5,155.79,155.11,155.47,11400.0,144.82,145.09,144.4567,144.792,11400.0
2016-03-23 10:30:00,155.16,155.48,154.66,155.48,1613.0,144.5033,144.8013,144.0377,144.8013,1613.0
2016-03-23 10:40:00,155.59,155.7,155.22,155.45,9932.0,144.9038,145.0062,144.5592,144.7734,9932.0
2016-03-23 10:50:00,155.31,155.98,155.3,155.98,13002.0,144.643,145.267,144.6337,145.267,13002.0
2016-03-23 11:00:00,155.84,156.27,155.82,156.14,6124.0,145.1366,145.5371,145.118,145.416,6124.0
2016-03-23 11:10:00,156.09,156.1,155.44,155.53,5028.0,145.3694,145.3788,144.7641,144.8479,5028.0
2016-03-23 11:20:00,155.43,155.68,155.24,155.46,10115.0,144.7548,144.9876,144.5778,144.7827,10115.0
2016-03-23 11:30:00,155.64,155.75,155.28,155.51,1644.0,144.9503,145.0528,144.6151,144.8293,1644.0
2016-03-23 11:40:00,155.52,155.72,155.44,155.64,2400.0,144.8386,145.0248,144.7641,144.9503,2400.0
2016-03-23 11:50:00,155.59,155.63,154.97,154.97,12500.0,144.9038,144.941,144.3264,144.3264,12500.0
2016-03-23 12:00:00,155.03,155.05,154.88,154.96,6736.0,144.3822,144.4009,144.2425,144.317,6736.0
2016-03-23 12:10:00,155.0,155.27,154.89,154.97,7597.0,144.3543,144.6058,144.2519,144.3264,7597.0
2016-03-23 12:20:00,154.88,154.99,154.73,154.81,13944.0,144.2425,144.345,144.1028,144.1773,13944.0
2016-03-23 12:30:00,155.0,155.21,155.0,155.14,5500.0,144.3543,144.5499,144.3543,144.4847,5500.0
2016-03-23 12:40:00,155.27,155.29,155.0,155.05,3392.0,144.6058,144.6244,144.3543,144.4009,3392.0
2016-03-23 12:50:00,155.09,155.09,154.93,154.93,3700.0,144.4381,144.4381,144.2891,144.2891,3700.0
2016-03-23 13:00:00,154.94,155.04,154.81,154.81,3412.0,144.2984,144.3916,144.1773,144.1773,3412.0
2016-03-23 13:10:00,154.82,155.2,154.76,154.9,17330.0,144.1867,144.5406,144.1308,144.2612,17330.0
2016-03-23 13:20:00,154.92,154.97,154.63,154.72,10395.0,144.2798,144.3264,144.0097,144.0935,10395.0
2016-03-23 13:30:00,154.78,154.81,154.62,154.68,13893.0,144.1494,144.1773,144.0004,144.0563,13893.0
2016-03-23 13:40:00,154.65,154.65,154.47,154.47,1800.0,144.0283,144.0283,143.8607,143.8607,1800.0
2016-03-23 13:50:00,154.56,154.77,154.5,154.74,4400.0,143.9445,144.1401,143.8886,144.1122,4400.0
2016-03-23 14:00:00,154.7,154.76,154.33,154.42,10593.0,144.0749,144.1308,143.7303,143.8141,10593.0
2016-03-23 14:10:00,154.52,154.52,154.26,154.26,4146.0,143.9073,143.9073,143.6651,143.6651,4146.0
2016-03-23 14:20:00,154.22,154.31,153.91,153.93,3922.0,143.6279,143.7117,143.3392,143.3578,3922.0
2016-03-23 14:30:00,153.97,154.31,153.96,153.99,7395.0,143.395,143.7117,143.3857,143.4137,7395.0
2016-03-23 14:40:00,153.86,153.97,153.27,153.29,11225.0,143.2926,143.395,142.7431,142.7617,11225.0
2016-03-23 14:50:00,153.26,153.27,152.98,152.98,15650.0,142.7338,142.7431,142.473,142.473,15650.0
2016-03-23 15:00:00,153.1,153.11,152.8,152.94,18203.0,142.5848,142.5941,142.3054,142.4358,18203.0
2016-03-23 15:10:00,152.96,153.33,152.94,153.3,17331.0,142.4544,142.799,142.4358,142.7711,17331.0
2016-03-23 15:20:00,153.32,153.77,153.25,153.77,10823.0,142.7897,143.2088,142.7245,143.2088,10823.0
2016-03-23 15:30:00,153.78,154.19,153.55,154.19,11728.0,143.2181,143.5999,143.0039,143.5999,11728.0
2016-03-23 15:40:00,154.22,154.36,153.82,153.92,19544.0,143.6279,143.7583,143.2553,143.3485,19544.0
2016-03-23 15:50:00,153.92,154.05,153.77,153.77,32766.0,143.3485,143.4695,143.2088,143.2088,32766.0
2016-03-24 09:30:00,153.03,153.2,151.63,151.86,7156.0,142.5196,142.6779,141.2158,141.43,7156.0
2016-03-24 09:40:00,151.72,152.64,150.75,151.37,22199.0,141.2996,142.1564,140.3962,140.9736,22199.0
2016-03-24 09:50:00,151.18,152.49,151.18,152.49,8274.0,140.7967,142.0167,140.7967,142.0167,8274.0
2016-03-24 10:00:00,152.32,152.59,151.64,151.82,23765.0,141.8584,142.1098,141.2251,141.3927,23765.0
2016-03-24 10:10:00,151.74,151.94,151.22,151.22,8100.0,141.3182,141.5045,140.8339,140.8339,8100.0
2016-03-24 10:20:00,151.22,151.7,150.81,150.88,26387.0,140.8339,141.281,140.4521,140.5173,26387.0
2016-03-24 10:30:00,151.06,151.49,150.86,151.35,20532.0,140.6849,141.0854,140.4986,140.955,20532.0
2016-03-24 10:40:00,151.25,151.83,151.25,151.75,10179.0,140.8619,141.402,140.8619,141.3275,10179.0
2016-03-24 10:50:00,151.76,152.15,151.58,152.15,18070.0,141.3368,141.7,141.1692,141.7,18070.0
2016-03-24 11:00:00,152.19,152.68,152.04,152.33,6311.0,141.7373,142.1936,141.5976,141.8677,6311.0
2016-03-24 11:10:00,152.17,152.47,151.92,152.12,4875.0,141.7187,141.9981,141.4858,141.6721,4875.0
2016-03-24 11:20:00,152.08,152.28,151.53,151.55,5500.0,141.6349,141.8211,141.1226,141.1413,5500.0
2016-03-24 11:30:00,151.69,151.95,151.35,151.77,23371.0,141.2716,141.5138,140.955,141.3461,23371.0
2016-03-24 11:40:00,151.7,152.13,151.51,151.68,6880.0,141.281,141.6814,141.104,141.2623,6880.0
2016-03-24 11:50:00,151.68,152.05,151.68,151.89,9730.0,141.2623,141.6069,141.2623,141.4579,9730.0
2016-03-24 12:00:00,151.85,152.0,151.6,152.0,7330.0,141.4206,141.5603,141.1878,141.5603,7330.0
2016-03-24 12:10:00,151.99,152.19,151.79,151.87,7018.0,141.551,141.7373,141.3648,141.4393,7018.0
2016-03-24 12:20:00,151.88,152.17,151.87,151.89,3300.0,141.4486,141.7187,141.4393,141.4579,3300.0
2016-03-24 12:30:00,152.1,152.63,152.0,152.41,11632.0,141.6535,142.1471,141.5603,141.9422,11632.0
2016-03-24 12:40:00,152.54,153.04,152.54,153.01,9295.0,142.0633,142.5289,142.0633,142.501,9295.0
2016-03-24 12:50:00,152.98,152.99,152.54,152.54,6100.0,142.473,142.4824,142.0633,142.0633,6100.0
2016-03-24 13:00:00,152.5,152.96,152.5,152.75,12970.0,142.026,142.4544,142.026,142.2588,12970.0
2016-03-24 13:10:00,152.8,153.08,152.65,152.95,13398.0,142.3054,142.5662,142.1657,142.4451,13398.0
2016-03-24 13:20:00,152.96,153.03,152.68,152.88,5949.0,142.4544,142.5196,142.1936,142.3799,5949.0
2016-03-24 13:30:00,152.64,153.03,152.56,153.03,11017.0,142.1564,142.5196,142.0819,142.5196,11017.0
2016-03-24 13:40:00,153.02,153.16,152.88,152.95,13524.0,142.5103,142.6407,142.3799,142.4451,13524.0
2016-03-24 13:50:00,152.95,153.57,152.95,153.56,8113.0,142.4451,143.0225,142.4451,143.0132,8113.0
2016-03-24 14:00:00,153.5,153.6,153.1,153.1,3971.0,142.9573,143.0505,142.5848,142.5848,3971.0
2016-03-24 14:10:00,153.18,153.18,152.89,152.95,6408.0,142.6593,142.6593,142.3892,142.4451,6408.0
2016-03-24 14:20:00,152.92,153.26,152.82,153.26,5783.0,142.4172,142.7338,142.324,142.7338,5783.0
2016-03-24 14:30:00,153.09,153.35,152.86,153.35,7000.0,142.5755,142.8176,142.3613,142.8176,7000.0
2016-03-24 14:40:00,153.33,153.42,153.08,153.15,11590.0,142.799,142.8828,142.5662,142.6314,11590.0
2016-03-24 14:50:00,153.07,153.23,152.91,153.01,6536.0,142.5569,142.7059,142.4078,142.501,6536.0
2016-03-24 15:00:00,153.0,153.22,152.9,153.17,5600.0,142.4917,142.6966,142.3985,142.65,5600.0
2016-03-24 15:10:00,153.01,153.67,153.01,153.36,10698.0,142.501,143.1156,142.501,142.8269,10698.0
2016-03-24 15:20:00,153.25,153.37,153.04,153.17,8731.0,142.7245,142.8363,142.5289,142.65,8731.0
2016-03-24 15:30:00,153.07,153.4,153.06,153.4,8404.0,142.5569,142.8642,142.5475,142.8642,8404.0
2016-03-24 15:40:00,153.34,153.5,153.04,153.28,20907.0,142.8083,142.9573,142.5289,142.7524,20907.0
2016-03-24 15:50:00,153.26,153.79,153.08,153.65,36754.0,142.7338,143.2274,142.5662,143.097,36754.0
2016-03-28 09:30:00,153.67,154.21,153.07,153.21,9912.0,143.1156,143.6186,142.5569,142.6872,9912.0
2016-03-28 09:40:00,153.09,153.26,152.04,152.74,13808.0,142.5755,142.7338,141.5976,142.2495,13808.0
2016-03-28 09:50:00,152.7,153.3,152.54,153.23,10306.0,142.2123,142.7711,142.0633,142.7059,10306.0
2016-03-28 10:00:00,153.35,153.8,153.35,153.7,15362.0,142.8176,143.2367,142.8176,143.1436,15362.0
2016-03-28 10:10:00,153.7,153.87,152.77,152.93,7800.0,143.1436,143.3019,142.2775,142.4265,7800.0
2016-03-28 10:20:00,152.79,153.06,152.26,152.72,12740.0,142.2961,142.5475,141.8025,142.2309,12740.0
2016-03-28 10:30:00,152.71,153.53,152.7,153.02,8492.0,142.2216,142.9853,142.2123,142.5103,8492.0
2016-03-28 10:40:00,153.01,153.12,152.79,152.9,13877.0,142.501,142.6034,142.2961,142.3985,13877.0
2016-03-28 10:50:00,152.92,153.22,152.86,153.15,3263.0,142.4172,142.6966,142.3613,142.6314,3263.0
2016-03-28 11:00:00,153.2,153.37,152.61,152.61,11900.0,142.6779,142.8363,142.1285,142.1285,11900.0
2016-03-28 11:10:00,152.62,152.68,152.17,152.17,7745.0,142.1378,142.1936,141.7187,141.7187,7745.0
2016-03-28 11:20:00,152.12,152.54,152.12,152.4,11601.0,141.6721,142.0633,141.6721,141.9329,11601.0
2016-03-28 11:30:00,152.44,152.56,152.36,152.4,5300.0,141.9701,142.0819,141.8956,141.9329,5300.0
2016-03-28 11:40:00,152.38,152.45,152.28,152.33,2700.0,141.9142,141.9794,141.8211,141.8677,2700.0
2016-03-28 11:50:00,152.3,152.61,152.14,152.61,8204.0,141.8397,142.1285,141.6907,142.1285,8204.0
2016-03-28 12:00:00,152.58,152.94,152.49,152.7,3597.0,142.1005,142.4358,142.0167,142.2123,3597.0
2016-03-28 12:10:00,152.72,152.74,152.49,152.64,3023.0,142.2309,142.2495,142.0167,142.1564,3023.0
2016-03-28 12:20:00,152.69,152.75,152.41,152.56,3200.0,142.203,142.2588,141.9422,142.0819,3200.0
2016-03-28 12:30:00,152.55,152.7,152.27,152.7,4933.0,142.0726,142.2123,141.8118,142.2123,4933.0
2016-03-28 12:40:00,152.73,152.73,152.32,152.39,12100.0,142.2402,142.2402,141.8584,141.9236,12100.0
2016-03-28 12:50:00,152.38,152.85,152.23,152.8,14185.0,141.9142,142.352,141.7745,142.3054,14185.0
2016-03-28 13:00:00,152.86,153.23,152.83,153.2,5525.0,142.3613,142.7059,142.3333,142.6779,5525.0
2016-03-28 13:10:00,153.31,153.51,153.25,153.51,800.0,142.7804,142.9666,142.7245,142.9666,800.0
2016-03-28 13:20:00,153.53,153.94,153.46,153.94,3801.0,142.9853,143.3671,142.9201,143.3671,3801.0
2016-03-28 13:30:00,153.95,154.03,153.65,153.65,3325.0,143.3764,143.4509,143.097,143.097,3325.0
2016-03-28 13:40:00,153.64,153.94,153.64,153.94,1351.0,143.0877,143.3671,143.0877,143.3671,1351.0
2016-03-28 13:50:00,154.01,154.17,153.96,153.96,4532.0,143.4323,143.5813,143.3857,143.3857,4532.0
2016-03-28 14:00:00,153.94,154.18,153.87,154.17,4229.0,143.3671,143.5906,143.3019,143.5813,4229.0
2016-03-28 14:10:00,154.22,154.27,153.83,153.83,4700.0,143.6279,143.6744,143.2647,143.2647,4700.0
2016-03-28 14:20:00,153.82,153.83,153.65,153.8,3862.0,143.2553,143.2647,143.097,143.2367,3862.0
2016-03-28 14:30:00,153.85,153.85,153.68,153.8,2400.0,143.2833,143.2833,143.125,143.2367,2400.0
2016-03-28 14:40:00,153.85,154.36,153.78,154.3,17459.0,143.2833,143.7583,143.2181,143.7024,17459.0
2016-03-28 14:50:00,154.33,154.37,154.07,154.14,10836.0,143.7303,143.7676,143.4882,143.5534,10836.0
2016-03-28 15:00:00,154.11,154.28,154.09,154.19,5093.0,143.5254,143.6838,143.5068,143.5999,5093.0
2016-03-28 15:10:00,154.18,154.34,154.12,154.34,8428.0,143.5906,143.7396,143.5347,143.7396,8428.0
2016-03-28 15:20:00,154.29,154.44,154.09,154.16,3525.0,143.6931,143.8328,143.5068,143.572,3525.0
2016-03-28 15:30:00,154.09,154.18,154.0,154.08,7470.0,143.5068,143.5906,143.423,143.4975,7470.0
2016-03-28 15:40:00,154.09,154.17,153.56,153.8,21017.0,143.5068,143.5813,143.0132,143.2367,21017.0
2016-03-28 15:50:00,153.79,154.02,153.73,153.97,34544.0,143.2274,143.4416,143.1715,143.395,34544.0
2016-03-29 09:30:00,153.22,154.0,152.99,153.37,4779.0,142.6966,143.423,142.4824,142.8363,4779.0
2016-03-29 09:40:00,153.08,153.66,152.77,152.93,6003.0,142.5662,143.1063,142.2775,142.4265,6003.0
2016-03-29 09:50:00,152.96,153.74,152.82,153.6,4769.0,142.4544,143.1808,142.324,143.0505,4769.0
2016-03-29 10:00:00,153.61,153.96,153.54,153.63,6794.0,143.0598,143.3857,142.9946,143.0784,6794.0
2016-03-29 10:10:00,153.73,153.8,153.14,153.14,7260.0,143.1715,143.2367,142.622,142.622,7260.0
2016-03-29 10:20:00,153.42,153.99,153.13,153.68,30802.0,142.8828,143.4137,142.6127,143.125,30802.0
2016-03-29 10:30:00,153.68,153.99,153.0,153.1,18735.0,143.125,143.4137,142.4917,142.5848,18735.0
2016-03-29 10:40:00,153.1,153.22,152.51,152.51,13900.0,142.5848,142.6966,142.0353,142.0353,13900.0
2016-03-29 10:50:00,152.41,152.85,152.24,152.66,9679.0,141.9422,142.352,141.7839,142.175,9679.0
2016-03-29 11:00:00,152.73,153.01,152.57,152.61,4104.0,142.2402,142.501,142.0912,142.1285,4104.0
2016-03-29 11:10:00,152.55,153.14,152.53,153.14,6818.0,142.0726,142.622,142.0539,142.622,6818.0
2016-03-29 11:20:00,153.15,153.49,153.15,153.38,3100.0,142.6314,142.948,142.6314,142.8456,3100.0
2016-03-29 11:30:00,153.31,153.34,152.98,153.22,4981.0,142.7804,142.8083,142.473,142.6966,4981.0
2016-03-29 11:40:00,153.14,153.26,152.96,153.25,9904.0,142.622,142.7338,142.4544,142.7245,9904.0
2016-03-29 11:50:00,153.21,153.4,153.07,153.29,28926.0,142.6872,142.8642,142.5569,142.7617,28926.0
2016-03-29 12:00:00,153.18,153.45,153.07,153.42,3400.0,142.6593,142.9108,142.5569,142.8828,3400.0
2016-03-29 12:10:00,153.35,153.44,153.22,153.37,1745.0,142.8176,142.9014,142.6966,142.8363,1745.0
2016-03-29 12:20:00,153.39,154.18,153.39,154.18,4229.0,142.8549,143.5906,142.8549,143.5906,4229.0
2016-03-29 12:30:00,154.19,154.51,154.14,154.51,8784.0,143.5999,143.898,143.5534,143.898,8784.0
2016-03-29 12:40:00,154.51,155.02,154.51,154.77,8500.0,143.898,144.3729,143.898,144.1401,8500.0
2016-03-29 12:50:00,154.77,154.85,154.55,154.63,15732.0,144.1401,144.2146,143.9352,144.0097,15732.0
2016-03-29 13:00:00,154.69,154.82,154.56,154.73,18116.0,144.0656,144.1867,143.9445,144.1028,18116.0
2016-03-29 13:10:00,154.72,154.72,154.54,154.68,6517.0,144.0935,144.0935,143.9259,144.0563,6517.0
2016-03-29 13:20:00,154.62,154.68,154.3,154.63,11437.0,144.0004,144.0563,143.7024,144.0097,11437.0
2016-03-29 13:30:00,154.64,154.7,154.53,154.62,4600.0,144.019,144.0749,143.9166,144.0004,4600.0
2016-03-29 13:40:00,154.62,154.74,154.55,154.6,3310.0,144.0004,144.1122,143.9352,143.9818,3310.0
2016-03-29 13:50:00,154.6,154.6,154.4,154.41,4216.0,143.9818,143.9818,143.7955,143.8048,4216.0
2016-03-29 14:00:00,154.42,154.55,154.32,154.32,6101.0,143.8141,143.9352,143.721,143.721,6101.0
2016-03-29 14:10:00,154.32,154.4,154.24,154.26,2502.0,143.721,143.7955,143.6465,143.6651,2502.0
2016-03-29 14:20:00,154.31,154.41,154.12,154.3,9467.0,143.7117,143.8048,143.5347,143.7024,9467.0
2016-03-29 14:30:00,154.3,154.44,154.24,154.24,2500.0,143.7024,143.8328,143.6465,143.6465,2500.0
2016-03-29 14:40:00,154.24,154.53,154.24,154.28,11450.0,143.6465,143.9166,143.6465,143.6838,11450.0
2016-03-29 14:50:00,154.28,154.34,154.1,154.1,6455.0,143.6838,143.7396,143.5161,143.5161,6455.0
2016-03-29 15:00:00,154.21,154.22,153.84,153.98,7504.0,143.6186,143.6279,143.274,143.4044,7504.0
2016-03-29 15:10:00,153.92,154.12,153.8,154.07,12127.0,143.3485,143.5347,143.2367,143.4882,12127.0
2016-03-29 15:20:00,154.01,154.08,153.94,154.0,9733.0,143.4323,143.4975,143.3671,143.423,9733.0
2016-03-29 15:30:00,154.06,154.09,153.83,154.01,7816.0,143.4789,143.5068,143.2647,143.4323,7816.0
2016-03-29 15:40:00,154.02,154.11,153.86,154.11,17475.0,143.4416,143.5254,143.2926,143.5254,17475.0
2016-03-29 15:50:00,154.12,154.28,154.01,154.19,45615.0,143.5347,143.6838,143.4323,143.5999,45615.0
2016-03-30 09:30:00,155.51,155.61,154.34,154.34,5171.0,144.8293,144.9224,143.7396,143.7396,5171.0
2016-03-30 09:40:00,154.38,154.53,153.93,154.23,6400.0,143.7769,143.9166,143.3578,143.6372,6400.0
2016-03-30 09:50:00,154.33,154.34,152.57,152.57,3272.0,143.7303,143.7396,142.0912,142.0912,3272.0
2016-03-30 10:00:00,152.73,153.06,152.45,152.58,13418.0,142.2402,142.5475,141.9794,142.1005,13418.0
2016-03-30 10:10:00,152.76,153.01,152.1,152.37,14487.0,142.2681,142.501,141.6535,141.9049,14487.0
2016-03-30 10:20:00,152.49,153.25,152.39,152.76,12935.0,142.0167,142.7245,141.9236,142.2681,12935.0
2016-03-30 10:30:00,152.74,153.03,152.64,152.65,9712.0,142.2495,142.5196,142.1564,142.1657,9712.0
2016-03-30 10:40:00,152.64,153.11,152.64,152.97,20421.0,142.1564,142.5941,142.1564,142.4637,20421.0
2016-03-30 10:50:00,152.94,153.11,152.73,152.85,10527.0,142.4358,142.5941,142.2402,142.352,10527.0
2016-03-30 11:00:00,152.85,153.0,152.63,152.64,9443.0,142.352,142.4917,142.1471,142.1564,9443.0
2016-03-30 11:10:00,152.63,152.75,152.12,152.25,15637.0,142.1471,142.2588,141.6721,141.7932,15637.0
2016-03-30 11:20:00,152.26,152.65,152.14,152.65,18840.0,141.8025,142.1657,141.6907,142.1657,18840.0
2016-03-30 11:30:00,152.59,152.59,152.3,152.55,8739.0,142.1098,142.1098,141.8397,142.0726,8739.0
2016-03-30 11:40:00,152.56,153.47,152.45,153.24,18030.0,142.0819,142.9294,141.9794,142.7152,18030.0
2016-03-30 11:50:00,153.33,153.76,153.32,153.76,4021.0,142.799,143.1995,142.7897,143.1995,4021.0
2016-03-30 12:00:00,153.7,153.8,153.48,153.8,7010.0,143.1436,143.2367,142.9387,143.2367,7010.0
2016-03-30 12:10:00,153.91,154.34,153.86,154.18,4842.0,143.3392,143.7396,143.2926,143.5906,4842.0
2016-03-30 12:20:00,154.07,154.09,153.72,153.81,5774.0,143.4882,143.5068,143.1622,143.246,5774.0
2016-03-30 12:30:00,153.86,154.07,153.39,153.52,2779.0,143.2926,143.4882,142.8549,142.9759,2779.0
2016-03-30 12:40:00,153.45,153.72,153.34,153.72,2828.0,142.9108,143.1622,142.8083,143.1622,2828.0
2016-03-30 12:50:00,153.72,154.12,153.68,153.9,8400.0,143.1622,143.5347,143.125,143.3299,8400.0
2016-03-30 13:00:00,153.98,153.98,153.33,153.5,4000.0,143.4044,143.4044,142.799,142.9573,4000.0
2016-03-30 13:10:00,153.71,153.75,153.2,153.3,10763.0,143.1529,143.1902,142.6779,142.7711,10763.0
2016-03-30 13:20:00,153.4,153.46,153.24,153.34,4397.0,142.8642,142.9201,142.7152,142.8083,4397.0
2016-03-30 13:30:00,153.29,153.5,153.2,153.37,3624.0,142.7617,142.9573,142.6779,142.8363,3624.0
2016-03-30 13:40:00,153.38,153.53,153.38,153.5,5461.0,142.8456,142.9853,142.8456,142.9573,5461.0
2016-03-30 13:50:00,153.54,153.64,153.42,153.62,7486.0,142.9946,143.0877,142.8828,143.0691,7486.0
2016-03-30 14:00:00,153.62,154.12,153.58,154.09,18298.0,143.0691,143.5347,143.0318,143.5068,18298.0
2016-03-30 14:10:00,153.99,154.26,153.96,154.25,9476.0,143.4137,143.6651,143.3857,143.6558,9476.0
2016-03-30 14:20:00,154.15,154.24,153.84,153.93,9339.0,143.5627,143.6465,143.274,143.3578,9339.0
2016-03-30 14:30:00,153.9,154.15,153.83,154.14,10555.0,143.3299,143.5627,143.2647,143.5534,10555.0
2016-03-30 14:40:00,154.12,154.14,154.0,154.09,8488.0,143.5347,143.5534,143.423,143.5068,8488.0
2016-03-30 14:50:00,154.02,154.15,153.99,154.07,8160.0,143.4416,143.5627,143.4137,143.4882,8160.0
2016-03-30 15:00:00,154.14,155.16,154.11,155.06,28736.0,143.5534,144.5033,143.5254,144.4102,28736.0
2016-03-30 15:10:00,155.06,155.22,154.88,155.04,25746.0,144.4102,144.5592,144.2425,144.3916,25746.0
2016-03-30 15:20:00,155.05,155.34,154.97,155.22,9309.0,144.4009,144.6709,144.3264,144.5592,9309.0
2016-03-30 15:30:00,155.26,155.26,154.97,154.99,13064.0,144.5964,144.5964,144.3264,144.345,13064.0
2016-03-30 15:40:00,154.97,155.08,154.79,154.88,21706.0,144.3264,144.4288,144.1587,144.2425,21706.0
2016-03-30 15:50:00,154.88,155.1,154.71,154.84,35126.0,144.2425,144.4474,144.0842,144.2053,35126.0
2016-03-31 09:30:00,154.68,155.89,154.44,155.69,8927.0,144.0563,145.1832,143.8328,144.9969,8927.0
2016-03-31 09:40:00,155.69,155.76,155.2,155.35,6471.0,144.9969,145.0621,144.5406,144.6803,6471.0
2016-03-31 09:50:00,155.55,155.55,154.78,155.0,5922.0,144.8665,144.8665,144.1494,144.3543,5922.0
2016-03-31 10:00:00,154.98,155.18,154.77,155.18,9330.0,144.3357,144.5219,144.1401,144.5219,9330.0
2016-03-31 10:10:00,155.15,156.71,155.07,156.59,33718.0,144.494,145.9469,144.4195,145.8351,33718.0
2016-03-31 10:20:00,156.43,156.98,156.15,156.15,45830.0,145.6861,146.1983,145.4253,145.4253,45830.0
2016-03-31 10:30:00,156.4,157.19,156.28,157.17,19262.0,145.6581,146.3939,145.5464,146.3753,19262.0
2016-03-31 10:40:00,157.17,158.83,157.09,158.82,40778.0,146.3753,147.9212,146.3008,147.9119,40778.0
2016-03-31 10:50:00,158.91,159.31,158.23,158.77,57246.0,147.9958,148.3683,147.3625,147.8654,57246.0
2016-03-31 11:00:00,158.4,158.68,158.23,158.36,20814.0,147.5208,147.7816,147.3625,147.4835,20814.0
2016-03-31 11:10:00,158.42,158.98,158.36,158.65,23160.0,147.5394,148.0609,147.4835,147.7536,23160.0
2016-03-31 11:20:00,158.67,158.87,158.3,158.59,26081.0,147.7722,147.9585,147.4276,147.6977,26081.0
2016-03-31 11:30:00,158.51,159.3,158.51,159.15,18797.0,147.6232,148.359,147.6232,148.2193,18797.0
2016-03-31 11:40:00,159.14,160.0,159.14,159.94,35328.0,148.21,149.0109,148.21,148.955,35328.0
2016-03-31 11:50:00,159.83,159.91,159.63,159.82,20893.0,148.8526,148.9271,148.6663,148.8433,20893.0
2016-03-31 12:00:00,159.85,159.95,159.51,159.55,21374.0,148.8712,148.9643,148.5545,148.5918,21374.0
2016-03-31 12:10:00,159.56,159.78,158.8,159.39,34311.0,148.6011,148.806,147.8933,148.4428,34311.0
2016-03-31 12:20:00,159.28,160.18,159.28,159.67,16799.0,148.3403,149.1785,148.3403,148.7036,16799.0
2016-03-31 12:30:00,159.64,159.75,158.65,158.96,8380.0,148.6756,148.7781,147.7536,148.0423,8380.0
2016-03-31 12:40:00,159.03,159.15,158.93,159.05,2100.0,148.1075,148.2193,148.0144,148.1261,2100.0
2016-03-31 12:50:00,159.06,159.44,159.05,159.25,2400.0,148.1355,148.4894,148.1261,148.3124,2400.0
2016-03-31 13:00:00,159.2,159.25,158.92,159.12,10753.0,148.2658,148.3124,148.0051,148.1913,10753.0
2016-03-31 13:10:00,159.28,159.6,159.25,159.45,9500.0,148.3403,148.6384,148.3124,148.4987,9500.0
2016-03-31 13:20:00,159.36,159.56,159.26,159.33,4500.0,148.4148,148.6011,148.3217,148.3869,4500.0
2016-03-31 13:30:00,159.3,159.34,159.15,159.15,4203.0,148.359,148.3962,148.2193,148.2193,4203.0
2016-03-31 13:40:00,159.21,159.21,158.83,159.16,7874.0,148.2751,148.2751,147.9212,148.2286,7874.0
2016-03-31 13:50:00,159.23,160.03,159.23,160.0,18522.0,148.2938,149.0388,148.2938,149.0109,18522.0
2016-03-31 14:00:00,160.01,160.04,159.24,159.24,9274.0,149.0202,149.0481,148.3031,148.3031,9274.0
2016-03-31 14:10:00,159.23,159.39,159.04,159.19,9877.0,148.2938,148.4428,148.1168,148.2565,9877.0
2016-03-31 14:20:00,159.24,159.42,158.86,158.86,12321.0,148.3031,148.4707,147.9492,147.9492,12321.0
2016-03-31 14:30:00,158.81,159.25,158.78,159.01,10777.0,147.9026,148.3124,147.8747,148.0889,10777.0
2016-03-31 14:40:00,158.91,159.03,158.57,158.66,9968.0,147.9958,148.1075,147.6791,147.7629,9968.0
2016-03-31 14:50:00,158.64,158.86,158.62,158.66,10904.0,147.7443,147.9492,147.7257,147.7629,10904.0
2016-03-31 15:00:00,158.67,159.25,158.64,159.2,9649.0,147.7722,148.3124,147.7443,148.2658,9649.0
2016-03-31 15:10:00,159.19,159.36,159.09,159.2,11798.0,148.2565,148.4148,148.1634,148.2658,11798.0
2016-03-31 15:20:00,159.17,159.33,159.06,159.11,13279.0,148.2379,148.3869,148.1355,148.182,13279.0
2016-03-31 15:30:00,159.15,159.83,159.12,159.43,29848.0,148.2193,148.8526,148.1913,148.48,29848.0
2016-03-31 15:40:00,159.4,159.65,159.33,159.65,29458.0,148.4521,148.6849,148.3869,148.6849,29458.0
2016-03-31 15:50:00,159.6,159.91,159.28,159.5,95556.0,148.6384,148.9271,148.3403,148.5452,95556.0
2016-04-01 09:30:00,158.1,158.1,156.6,157.1,16135.0,147.2414,147.2414,145.8444,146.3101,16135.0
2016-04-01 09:40:00,157.0,157.08,156.35,156.44,18605.0,146.2169,146.2914,145.6116,145.6954,18605.0
2016-04-01 09:50:00,156.45,157.37,156.39,157.34,25797.0,145.7047,146.5615,145.6488,146.5336,25797.0
2016-04-01 10:00:00,157.5,158.6,156.94,158.34,20238.0,146.6826,147.707,146.1611,147.4649,20238.0
2016-04-01 10:10:00,158.56,160.14,158.43,158.95,50201.0,147.6698,149.1413,147.5487,148.033,50201.0
2016-04-01 10:20:00,159.01,161.51,158.99,160.59,18900.0,148.0889,150.4172,148.0703,149.5604,18900.0
2016-04-01 10:30:00,160.42,162.6,160.18,162.0,47937.0,149.402,151.4323,149.1785,150.8735,47937.0
2016-04-01 10:40:00,162.02,162.77,161.95,162.48,28693.0,150.8922,151.5906,150.827,151.3206,28693.0
2016-04-01 10:50:00,162.46,162.77,161.54,162.6,14497.0,151.3019,151.5906,150.4451,151.4323,14497.0
2016-04-01 11:00:00,162.72,163.42,161.69,162.18,49431.0,151.5441,152.196,150.5848,151.0412,49431.0
2016-04-01 11:10:00,162.03,162.07,161.18,161.2,10518.0,150.9015,150.9387,150.1098,150.1285,10518.0
2016-04-01 11:20:00,161.09,161.15,160.33,160.99,15100.0,150.026,150.0819,149.3182,149.9329,15100.0
2016-04-01 11:30:00,160.95,161.2,160.65,161.12,24024.0,149.8956,150.1285,149.6162,150.054,24024.0
2016-04-01 11:40:00,161.05,161.3,160.69,161.0,23706.0,149.9888,150.2216,149.6535,149.9422,23706.0
2016-04-01 11:50:00,160.55,160.63,160.03,160.25,18168.0,149.5231,149.5976,149.0388,149.2437,18168.0
2016-04-01 12:00:00,160.15,161.41,160.15,161.24,24945.0,149.1506,150.324,149.1506,150.1657,24945.0
2016-04-01 12:10:00,161.31,161.41,160.75,161.26,21099.0,150.2309,150.324,149.7094,150.1844,21099.0
2016-04-01 12:20:00,161.14,161.33,160.78,161.01,11225.0,150.0726,150.2495,149.7373,149.9515,11225.0
2016-04-01 12:30:00,161.04,161.34,160.69,161.18,11594.0,149.9795,150.2589,149.6535,150.1098,11594.0
2016-04-01 12:40:00,161.14,161.39,160.81,161.27,18047.0,150.0726,150.3054,149.7653,150.1937,18047.0
2016-04-01 12:50:00,161.16,161.16,160.64,160.83,12948.0,150.0912,150.0912,149.6069,149.7839,12948.0
2016-04-01 13:00:00,160.89,161.05,160.61,160.84,4205.0,149.8398,149.9888,149.579,149.7932,4205.0
2016-04-01 13:10:00,160.87,161.02,160.69,160.84,10369.0,149.8211,149.9608,149.6535,149.7932,10369.0
2016-04-01 13:20:00,160.91,161.27,160.87,161.27,7481.0,149.8584,150.1937,149.8211,150.1937,7481.0
2016-04-01 13:30:00,161.21,161.31,160.93,161.23,8245.0,150.1378,150.2309,149.877,150.1564,8245.0
2016-04-01 13:40:00,161.14,161.23,160.62,160.81,7800.0,150.0726,150.1564,149.5883,149.7653,7800.0
2016-04-01 13:50:00,160.81,160.97,160.52,160.87,9066.0,149.7653,149.9143,149.4952,149.8211,9066.0
2016-04-01 14:00:00,160.87,161.5,160.87,161.25,13118.0,149.8211,150.4079,149.8211,150.175,13118.0
2016-04-01 14:10:00,161.12,161.18,160.79,160.88,13768.0,150.054,150.1098,149.7466,149.8305,13768.0
2016-04-01 14:20:00,160.84,160.98,160.53,160.98,9744.0,149.7932,149.9236,149.5045,149.9236,9744.0
2016-04-01 14:30:00,160.92,161.28,160.9,161.24,11713.0,149.8677,150.203,149.8491,150.1657,11713.0
2016-04-01 14:40:00,161.24,161.34,161.04,161.09,7122.0,150.1657,150.2589,149.9795,150.026,7122.0
2016-04-01 14:50:00,161.11,161.27,160.89,161.11,12708.0,150.0447,150.1937,149.8398,150.0447,12708.0
2016-04-01 15:00:00,161.01,161.4,161.01,161.11,10990.0,149.9515,150.3147,149.9515,150.0447,10990.0
2016-04-01 15:10:00,161.18,161.56,161.12,161.38,11961.0,150.1098,150.4637,150.054,150.2961,11961.0
2016-04-01 15:20:00,161.32,161.65,161.22,161.57,20704.0,150.2402,150.5476,150.1471,150.4731,20704.0
2016-04-01 15:30:00,161.64,161.94,161.4,161.76,28979.0,150.5383,150.8176,150.3147,150.65,28979.0
2016-04-01 15:40:00,161.78,162.25,161.74,161.95,41347.0,150.6686,151.1064,150.6314,150.827,41347.0
2016-04-01 15:50:00,161.97,162.34,161.87,162.04,54389.0,150.8456,151.1902,150.7525,150.9108,54389.0
2016-04-04 09:30:00,161.5,161.5,159.32,160.01,12026.0,150.4079,150.4079,148.3776,149.0202,12026.0
2016-04-04 09:40:00,159.85,160.6,159.7,160.49,8869.0,148.8712,149.5697,148.7315,149.4672,8869.0
2016-04-04 09:50:00,160.25,160.25,159.36,160.25,11061.0,149.2437,149.2437,148.4148,149.2437,11061.0
2016-04-04 10:00:00,160.44,160.44,159.67,159.94,8410.0,149.4207,149.4207,148.7036,148.955,8410.0
2016-04-04 10:10:00,159.97,159.97,159.19,159.74,10184.0,148.983,148.983,148.2565,148.7687,10184.0
2016-04-04 10:20:00,159.94,160.68,159.94,160.65,8769.0,148.955,149.6442,148.955,149.6162,8769.0
2016-04-04 10:30:00,160.45,160.51,159.45,159.45,5999.0,149.43,149.4859,148.4987,148.4987,5999.0
2016-04-04 10:40:00,159.41,160.0,159.39,159.39,8870.0,148.4614,149.0109,148.4428,148.4428,8870.0
2016-04-04 10:50:00,159.33,159.38,158.51,158.72,8601.0,148.3869,148.4335,147.6232,147.8188,8601.0
2016-04-04 11:00:00,158.93,159.52,158.93,159.03,6969.0,148.0144,148.5639,148.0144,148.1075,6969.0
2016-04-04 11:10:00,159.22,159.67,159.0,159.66,3029.0,148.2845,148.7036,148.0796,148.6942,3029.0
2016-04-04 11:20:00,159.54,160.09,159.03,159.27,25868.0,148.5825,149.0947,148.1075,148.331,25868.0
2016-04-04 11:30:00,159.59,160.14,159.1,160.14,19569.0,148.6291,149.1413,148.1727,149.1413,19569.0
2016-04-04 11:40:00,160.17,160.23,159.66,160.02,6411.0,149.1692,149.2251,148.6942,149.0295,6411.0
2016-04-04 11:50:00,160.24,160.38,160.09,160.21,5377.0,149.2344,149.3648,149.0947,149.2065,5377.0
2016-04-04 12:00:00,160.11,160.12,159.69,159.99,7927.0,149.1133,149.1226,148.7222,149.0016,7927.0
2016-04-04 12:10:00,160.0,160.02,159.72,160.0,3955.0,149.0109,149.0295,148.7501,149.0109,3955.0
2016-04-04 12:20:00,159.98,160.36,159.9,160.36,5268.0,148.9923,149.3462,148.9178,149.3462,5268.0
2016-04-04 12:30:00,160.28,160.28,159.79,159.79,9101.0,149.2717,149.2717,148.8153,148.8153,9101.0
2016-04-04 12:40:00,159.77,160.4,159.76,160.4,7266.0,148.7967,149.3834,148.7874,149.3834,7266.0
2016-04-04 12:50:00,160.4,160.53,160.05,160.08,4700.0,149.3834,149.5045,149.0575,149.0854,4700.0
2016-04-04 13:00:00,160.09,160.16,159.79,160.02,5875.0,149.0947,149.1599,148.8153,149.0295,5875.0
2016-04-04 13:10:00,160.14,160.27,159.92,160.27,3350.0,149.1413,149.2623,148.9364,149.2623,3350.0
2016-04-04 13:20:00,160.24,160.24,160.02,160.11,7202.0,149.2344,149.2344,149.0295,149.1133,7202.0
2016-04-04 13:30:00,160.09,160.09,159.71,159.71,3200.0,149.0947,149.0947,148.7408,148.7408,3200.0
2016-04-04 13:40:00,159.68,160.18,159.68,160.15,5295.0,148.7129,149.1785,148.7129,149.1506,5295.0
2016-04-04 13:50:00,160.17,160.17,159.89,159.99,8412.0,149.1692,149.1692,148.9084,149.0016,8412.0
2016-04-04 14:00:00,159.98,160.17,159.91,160.05,8882.0,148.9923,149.1692,148.9271,149.0575,8882.0
2016-04-04 14:10:00,160.04,160.3,159.92,160.06,11909.0,149.0481,149.2903,148.9364,149.0668,11909.0
2016-04-04 14:20:00,159.95,160.26,159.94,160.06,6944.0,148.9643,149.253,148.955,149.0668,6944.0
2016-04-04 14:30:00,160.01,160.45,159.92,160.44,7813.0,149.0202,149.43,148.9364,149.4207,7813.0
2016-04-04 14:40:00,160.44,160.44,160.09,160.27,6068.0,149.4207,149.4207,149.0947,149.2623,6068.0
2016-04-04 14:50:00,160.26,160.31,159.9,160.03,4420.0,149.253,149.2996,148.9178,149.0388,4420.0
2016-04-04 15:00:00,159.98,160.17,159.78,159.79,7076.0,148.9923,149.1692,148.806,148.8153,7076.0
2016-04-04 15:10:00,159.88,160.12,159.83,160.02,6696.0,148.8991,149.1226,148.8526,149.0295,6696.0
2016-04-04 15:20:00,160.05,160.05,159.69,159.76,9790.0,149.0575,149.0575,148.7222,148.7874,9790.0
2016-04-04 15:30:00,159.86,159.99,159.56,159.7,14601.0,148.8805,149.0016,148.6011,148.7315,14601.0
2016-04-04 15:40:00,159.77,160.04,159.48,159.78,20591.0,148.7967,149.0481,148.5266,148.806,20591.0
2016-04-04 15:50:00,159.77,159.98,159.72,159.97,44763.0,148.7967,148.9923,148.7501,148.983,44763.0
2016-04-05 09:30:00,158.83,159.66,157.86,158.15,12304.0,147.9212,148.6942,147.0179,147.288,12304.0
2016-04-05 09:40:00,158.02,158.86,157.83,158.46,5351.0,147.1669,147.9492,146.9899,147.5767,5351.0
2016-04-05 09:50:00,158.59,159.11,158.27,158.4,13640.0,147.6977,148.182,147.3997,147.5208,13640.0
2016-04-05 10:00:00,158.54,159.07,158.23,158.55,8246.0,147.6512,148.1448,147.3625,147.6605,8246.0
2016-04-05 10:10:00,158.61,158.88,158.36,158.52,14400.0,147.7164,147.9678,147.4835,147.6325,14400.0
2016-04-05 10:20:00,158.45,159.59,158.45,159.49,9699.0,147.5673,148.6291,147.5673,148.5359,9699.0
2016-04-05 10:30:00,159.48,159.87,159.25,159.72,22150.0,148.5266,148.8898,148.3124,148.7501,22150.0
2016-04-05 10:40:00,159.76,159.79,158.81,158.82,16468.0,148.7874,148.8153,147.9026,147.9119,16468.0
2016-04-05 10:50:00,158.71,159.2,158.66,159.17,8826.0,147.8095,148.2658,147.7629,148.2379,8826.0
2016-04-05 11:00:00,159.17,160.38,159.06,160.38,21417.0,148.2379,149.3648,148.1355,149.3648,21417.0
2016-04-05 11:10:00,160.5,160.5,159.89,160.15,8018.0,149.4765,149.4765,148.9084,149.1506,8018.0
2016-04-05 11:20:00,160.37,160.9,160.29,160.79,8046.0,149.3555,149.8491,149.281,149.7466,8046.0
2016-04-05 11:30:00,160.88,160.95,160.53,160.59,10904.0,149.8305,149.8956,149.5045,149.5604,10904.0
2016-04-05 11:40:00,160.71,161.0,160.59,160.99,3900.0,149.6721,149.9422,149.5604,149.9329,3900.0
2016-04-05 11:50:00,160.79,161.16,160.59,160.59,11464.0,149.7466,150.0912,149.5604,149.5604,11464.0
2016-04-05 12:00:00,160.54,160.9,160.5,160.5,8723.0,149.5138,149.8491,149.4765,149.4765,8723.0
2016-04-05 12:10:00,160.41,160.49,159.22,159.49,7205.0,149.3927,149.4672,148.2845,148.5359,7205.0
2016-04-05 12:20:00,159.28,160.22,159.28,159.95,11650.0,148.3403,149.2158,148.3403,148.9643,11650.0
2016-04-05 12:30:00,160.08,160.26,159.69,159.94,16088.0,149.0854,149.253,148.7222,148.955,16088.0
2016-04-05 12:40:00,160.03,160.03,159.53,159.53,5337.0,149.0388,149.0388,148.5732,148.5732,5337.0
2016-04-05 12:50:00,159.49,160.0,159.39,159.84,10402.0,148.5359,149.0109,148.4428,148.8619,10402.0
2016-04-05 13:00:00,159.72,159.79,158.95,158.95,8101.0,148.7501,148.8153,148.033,148.033,8101.0
2016-04-05 13:10:00,158.91,159.45,158.86,159.2,16764.0,147.9958,148.4987,147.9492,148.2658,16764.0
2016-04-05 13:20:00,159.22,159.23,158.61,158.61,6281.0,148.2845,148.2938,147.7164,147.7164,6281.0
2016-04-05 13:30:00,158.63,159.11,158.63,158.77,3734.0,147.735,148.182,147.735,147.8654,3734.0
2016-04-05 13:40:00,158.78,158.83,158.63,158.63,3500.0,147.8747,147.9212,147.735,147.735,3500.0
2016-04-05 13:50:00,158.62,159.14,158.59,158.92,7343.0,147.7257,148.21,147.6977,148.0051,7343.0
2016-04-05 14:00:00,158.93,158.99,158.6,158.99,11044.0,148.0144,148.0703,147.707,148.0703,11044.0
2016-04-05 14:10:00,159.1,159.37,159.05,159.3,15855.0,148.1727,148.4242,148.1261,148.359,15855.0
2016-04-05 14:20:00,159.24,159.67,159.03,159.61,6214.0,148.3031,148.7036,148.1075,148.6477,6214.0
2016-04-05 14:30:00,159.6,159.91,159.6,159.78,4201.0,148.6384,148.9271,148.6384,148.806,4201.0
2016-04-05 14:40:00,159.72,160.0,159.52,159.98,7956.0,148.7501,149.0109,148.5639,148.9923,7956.0
2016-04-05 14:50:00,159.91,160.2,159.69,159.69,7557.0,148.9271,149.1972,148.7222,148.7222,7557.0
2016-04-05 15:00:00,159.85,160.13,159.24,159.24,6296.0,148.8712,149.132,148.3031,148.3031,6296.0
2016-04-05 15:10:00,159.16,159.63,159.06,159.49,6268.0,148.2286,148.6663,148.1355,148.5359,6268.0
2016-04-05 15:20:00,159.48,159.7,159.33,159.35,7040.0,148.5266,148.7315,148.3869,148.4055,7040.0
2016-04-05 15:30:00,159.35,159.6,158.93,159.01,24698.0,148.4055,148.6384,148.0144,148.0889,24698.0
2016-04-05 15:40:00,158.98,159.56,158.92,159.47,22058.0,148.0609,148.6011,148.0051,148.5173,22058.0
2016-04-05 15:50:00,159.45,159.52,158.99,159.32,61048.0,148.4987,148.5639,148.0703,148.3776,61048.0
2016-04-06 09:30:00,159.22,160.69,158.93,160.69,7527.0,148.2845,149.6535,148.0144,149.6535,7527.0
2016-04-06 09:40:00,160.67,161.21,160.66,160.92,6522.0,149.6349,150.1378,149.6256,149.8677,6522.0
2016-04-06 09:50:00,160.81,161.24,160.81,160.87,9114.0,149.7653,150.1657,149.7653,149.8211,9114.0
2016-04-06 10:00:00,160.86,161.41,160.71,161.41,10775.0,149.8118,150.324,149.6721,150.324,10775.0
2016-04-06 10:10:00,161.39,162.37,161.16,162.37,23896.0,150.3054,151.2181,150.0912,151.2181,23896.0
2016-04-06 10:20:00,162.37,162.88,161.8,162.88,27166.0,151.2181,151.6931,150.6873,151.6931,27166.0
2016-04-06 10:30:00,162.88,163.69,162.33,163.07,54110.0,151.6931,152.4475,151.1809,151.87,54110.0
2016-04-06 10:40:00,162.89,164.11,162.82,163.55,46621.0,151.7024,152.8386,151.6372,152.3171,46621.0
2016-04-06 10:50:00,163.31,164.15,163.06,164.15,26620.0,152.0936,152.8759,151.8607,152.8759,26620.0
2016-04-06 11:00:00,164.14,165.06,163.85,164.63,21437.0,152.8665,153.7234,152.5965,153.3229,21437.0
2016-04-06 11:10:00,164.53,164.8,163.91,164.03,15292.0,153.2298,153.4812,152.6523,152.7641,15292.0
2016-04-06 11:20:00,164.06,164.15,163.61,164.06,24091.0,152.792,152.8759,152.3729,152.792,24091.0
2016-04-06 11:30:00,164.12,164.18,163.26,163.82,21170.0,152.8479,152.9038,152.047,152.5685,21170.0
2016-04-06 11:40:00,163.83,164.11,163.67,163.67,11719.0,152.5778,152.8386,152.4288,152.4288,11719.0
2016-04-06 11:50:00,163.41,163.53,162.69,162.94,11455.0,152.1867,152.2984,151.5161,151.749,11455.0
2016-04-06 12:00:00,162.72,163.22,162.71,162.88,8320.0,151.5441,152.0097,151.5348,151.6931,8320.0
2016-04-06 12:10:00,162.64,163.02,162.63,163.02,5234.0,151.4696,151.8235,151.4603,151.8235,5234.0
2016-04-06 12:20:00,162.91,163.09,162.73,163.09,7490.0,151.721,151.8887,151.5534,151.8887,7490.0
2016-04-06 12:30:00,163.0,163.13,162.98,163.12,6912.0,151.8048,151.9259,151.7862,151.9166,6912.0
2016-04-06 12:40:00,163.09,163.9,163.09,163.9,8635.0,151.8887,152.643,151.8887,152.643,8635.0
2016-04-06 12:50:00,163.9,163.94,163.2,163.2,14945.0,152.643,152.6803,151.9911,151.9911,14945.0
2016-04-06 13:00:00,163.19,163.86,163.17,163.82,12271.0,151.9818,152.6058,151.9632,152.5685,12271.0
2016-04-06 13:10:00,163.91,164.08,163.78,163.82,8867.0,152.6523,152.8107,152.5313,152.5685,8867.0
2016-04-06 13:20:00,163.81,163.81,163.2,163.58,5800.0,152.5592,152.5592,151.9911,152.345,5800.0
2016-04-06 13:30:00,163.55,163.61,163.31,163.37,4800.0,152.3171,152.3729,152.0936,152.1494,4800.0
2016-04-06 13:40:00,163.41,163.94,163.4,163.8,13302.0,152.1867,152.6803,152.1774,152.5499,13302.0
2016-04-06 13:50:00,163.72,163.86,163.22,163.22,6246.0,152.4754,152.6058,152.0097,152.0097,6246.0
2016-04-06 14:00:00,163.27,163.3,162.67,163.28,24136.0,152.0563,152.0842,151.4975,152.0656,24136.0
2016-04-06 14:10:00,163.22,163.28,162.92,163.21,7950.0,152.0097,152.0656,151.7303,152.0004,7950.0
2016-04-06 14:20:00,163.22,163.72,163.17,163.71,13919.0,152.0097,152.4754,151.9632,152.4661,13919.0
2016-04-06 14:30:00,163.59,163.79,163.35,163.36,7807.0,152.3543,152.5406,152.1308,152.1401,7807.0
2016-04-06 14:40:00,163.48,163.82,163.44,163.61,13079.0,152.2519,152.5685,152.2146,152.3729,13079.0
2016-04-06 14:50:00,163.67,164.13,163.27,164.01,18852.0,152.4288,152.8572,152.0563,152.7455,18852.0
2016-04-06 15:00:00,163.89,164.26,163.66,164.12,15785.0,152.6337,152.9783,152.4195,152.8479,15785.0
2016-04-06 15:10:00,164.12,164.2,163.7,164.12,29191.0,152.8479,152.9224,152.4568,152.8479,29191.0
2016-04-06 15:20:00,164.05,164.1,163.36,163.5,28992.0,152.7827,152.8293,152.1401,152.2705,28992.0
2016-04-06 15:30:00,163.47,163.61,163.13,163.29,19400.0,152.2426,152.3729,151.9259,152.0749,19400.0
2016-04-06 15:40:00,163.28,163.82,163.27,163.75,31865.0,152.0656,152.5685,152.0563,152.5033,31865.0
2016-04-06 15:50:00,163.86,164.09,163.75,163.89,69962.0,152.6058,152.82,152.5033,152.6337,69962.0
2016-04-07 09:30:00,162.4,162.82,161.45,162.22,7819.0,151.2461,151.6372,150.3613,151.0784,7819.0
2016-04-07 09:40:00,162.19,163.08,160.96,161.02,15961.0,151.0505,151.8794,149.905,149.9608,15961.0
2016-04-07 09:50:00,160.96,162.21,160.93,162.09,9750.0,149.905,151.0691,149.877,150.9573,9750.0
2016-04-07 10:00:00,162.09,162.88,161.76,162.24,10455.0,150.9573,151.6931,150.65,151.097,10455.0
2016-04-07 10:10:00,162.24,162.33,161.79,161.91,11753.0,151.097,151.1809,150.6779,150.7897,11753.0
2016-04-07 10:20:00,161.75,162.01,161.46,161.6,11460.0,150.6407,150.8828,150.3706,150.501,11460.0
2016-04-07 10:30:00,161.52,162.17,161.47,161.7,15324.0,150.4265,151.0319,150.3799,150.5941,15324.0
2016-04-07 10:40:00,161.76,161.78,161.22,161.77,26705.0,150.65,150.6686,150.1471,150.6593,26705.0
2016-04-07 10:50:00,161.82,162.12,161.73,161.86,6400.0,150.7059,150.9853,150.6221,150.7431,6400.0
2016-04-07 11:00:00,161.69,161.77,161.0,161.35,10074.0,150.5848,150.6593,149.9422,150.2682,10074.0
2016-04-07 11:10:00,161.37,161.43,161.07,161.24,5400.0,150.2868,150.3427,150.0074,150.1657,5400.0
2016-04-07 11:20:00,161.27,161.45,161.08,161.27,15268.0,150.1937,150.3613,150.0167,150.1937,15268.0
2016-04-07 11:30:00,161.31,161.48,161.16,161.19,6300.0,150.2309,150.3892,150.0912,150.1192,6300.0
2016-04-07 11:40:00,161.12,161.44,160.92,161.42,5000.0,150.054,150.352,149.8677,150.3334,5000.0
2016-04-07 11:50:00,161.42,161.45,161.08,161.34,5950.0,150.3334,150.3613,150.0167,150.2589,5950.0
2016-04-07 12:00:00,161.22,161.49,161.22,161.4,5081.0,150.1471,150.3986,150.1471,150.3147,5081.0
2016-04-07 12:10:00,161.5,161.55,161.08,161.29,8300.0,150.4079,150.4544,150.0167,150.2123,8300.0
2016-04-07 12:20:00,161.27,161.48,161.08,161.48,4448.0,150.1937,150.3892,150.0167,150.3892,4448.0
2016-04-07 12:30:00,161.49,161.72,161.3,161.72,5194.0,150.3986,150.6128,150.2216,150.6128,5194.0
2016-04-07 12:40:00,161.72,161.86,161.25,161.58,5750.0,150.6128,150.7431,150.175,150.4824,5750.0
2016-04-07 12:50:00,161.49,161.88,161.4,161.77,10969.0,150.3986,150.7618,150.3147,150.6593,10969.0
2016-04-07 13:00:00,161.71,161.93,161.59,161.93,6325.0,150.6034,150.8083,150.4917,150.8083,6325.0
2016-04-07 13:10:00,161.9,162.3,161.74,162.08,4690.0,150.7804,151.1529,150.6314,150.948,4690.0
2016-04-07 13:20:00,162.01,162.18,161.8,161.8,3925.0,150.8828,151.0412,150.6873,150.6873,3925.0
2016-04-07 13:30:00,161.8,161.93,161.55,161.77,7394.0,150.6873,150.8083,150.4544,150.6593,7394.0
2016-04-07 13:40:00,161.86,162.02,161.49,161.61,6744.0,150.7431,150.8922,150.3986,150.5103,6744.0
2016-04-07 13:50:00,161.63,161.64,161.42,161.56,7924.0,150.5289,150.5383,150.3334,150.4637,7924.0
2016-04-07 14:00:00,161.45,161.51,160.97,161.16,15347.0,150.3613,150.4172,149.9143,150.0912,15347.0
2016-04-07 14:10:00,161.01,161.15,160.62,160.62,19088.0,149.9515,150.0819,149.5883,149.5883,19088.0
2016-04-07 14:20:00,160.63,160.93,160.6,160.78,10842.0,149.5976,149.877,149.5697,149.7373,10842.0
2016-04-07 14:30:00,160.81,161.3,160.64,161.13,12392.0,149.7653,150.2216,149.6069,150.0633,12392.0
2016-04-07 14:40:00,161.13,161.26,160.73,160.92,15520.0,150.0633,150.1844,149.6908,149.8677,15520.0
2016-04-07 14:50:00,161.04,161.39,160.97,161.14,6292.0,149.9795,150.3054,149.9143,150.0726,6292.0
2016-04-07 15:00:00,160.97,161.81,160.94,161.58,15866.0,149.9143,150.6966,149.8863,150.4824,15866.0
2016-04-07 15:10:00,161.71,162.0,161.62,161.75,13355.0,150.6034,150.8735,150.5196,150.6407,13355.0
2016-04-07 15:20:00,161.74,161.75,161.4,161.54,20707.0,150.6314,150.6407,150.3147,150.4451,20707.0
2016-04-07 15:30:00,161.54,161.82,161.38,161.72,18206.0,150.4451,150.7059,150.2961,150.6128,18206.0
2016-04-07 15:40:00,161.67,161.8,161.53,161.8,21361.0,150.5662,150.6873,150.4358,150.6873,21361.0
2016-04-07 15:50:00,161.79,162.06,161.48,161.95,52707.0,150.6779,150.9294,150.3892,150.827,52707.0
2016-04-08 09:30:00,163.41,164.99,163.0,164.99,20599.0,152.1867,153.6582,151.8048,153.6582,20599.0
2016-04-08 09:40:00,165.0,166.24,164.86,165.63,34326.0,153.6675,154.8223,153.5371,154.2542,34326.0
2016-04-08 09:50:00,165.84,166.65,165.7,166.65,9994.0,154.4498,155.2042,154.3194,155.2042,9994.0
2016-04-08 10:00:00,166.68,167.41,166.58,167.21,20420.0,155.2321,155.912,155.139,155.7257,20420.0
2016-04-08 10:10:00,167.2,167.66,166.55,167.09,13886.0,155.7164,156.1448,155.111,155.6139,13886.0
2016-04-08 10:20:00,167.01,167.21,166.69,167.04,24800.0,155.5394,155.7257,155.2414,155.5674,24800.0
2016-04-08 10:30:00,166.93,168.15,166.92,167.59,19229.0,155.4649,156.6011,155.4556,156.0796,19229.0
2016-04-08 10:40:00,167.64,167.81,167.03,167.1,12747.0,156.1262,156.2845,155.5581,155.6232,12747.0
2016-04-08 10:50:00,167.05,167.24,166.61,166.98,24938.0,155.5767,155.7536,155.1669,155.5115,24938.0
2016-04-08 11:00:00,167.03,167.3,166.81,166.82,12555.0,155.5581,155.8095,155.3532,155.3625,12555.0
2016-04-08 11:10:00,166.81,166.87,165.93,166.16,8705.0,155.3532,155.409,154.5336,154.7478,8705.0
2016-04-08 11:20:00,166.23,166.46,165.96,166.45,15164.0,154.813,155.0272,154.5615,155.0179,15164.0
2016-04-08 11:30:00,166.31,166.57,165.63,165.82,41988.0,154.8875,155.1297,154.2542,154.4312,41988.0
2016-04-08 11:40:00,165.66,165.78,165.48,165.7,5700.0,154.2822,154.3939,154.1145,154.3194,5700.0
2016-04-08 11:50:00,165.61,166.27,165.61,166.21,8344.0,154.2356,154.8503,154.2356,154.7944,8344.0
2016-04-08 12:00:00,166.26,166.33,165.61,166.01,7820.0,154.8409,154.9061,154.2356,154.6081,7820.0
2016-04-08 12:10:00,166.12,166.3,165.88,165.93,5257.0,154.7106,154.8782,154.487,154.5336,5257.0
2016-04-08 12:20:00,165.72,165.89,165.35,165.56,3498.0,154.338,154.4964,153.9934,154.189,3498.0
2016-04-08 12:30:00,165.45,165.76,164.86,165.55,8000.0,154.0866,154.3753,153.5371,154.1797,8000.0
2016-04-08 12:40:00,165.69,166.05,165.56,166.05,7272.0,154.3101,154.6454,154.189,154.6454,7272.0
2016-04-08 12:50:00,166.0,166.09,165.64,165.82,3796.0,154.5988,154.6826,154.2635,154.4312,3796.0
2016-04-08 13:00:00,165.86,165.88,165.61,165.88,7292.0,154.4684,154.487,154.2356,154.487,7292.0
2016-04-08 13:10:00,165.8,165.99,165.44,165.54,6501.0,154.4125,154.5895,154.0773,154.1704,6501.0
2016-04-08 13:20:00,165.43,165.63,165.27,165.5,4609.0,154.0679,154.2542,153.9189,154.1331,4609.0
2016-04-08 13:30:00,165.43,165.71,165.39,165.49,8728.0,154.0679,154.3287,154.0307,154.1238,8728.0
2016-04-08 13:40:00,165.43,165.48,165.27,165.31,4374.0,154.0679,154.1145,153.9189,153.9562,4374.0
2016-04-08 13:50:00,165.25,165.91,165.24,165.58,9879.0,153.9003,154.515,153.891,154.2076,9879.0
2016-04-08 14:00:00,165.55,165.64,165.06,165.4,7747.0,154.1797,154.2635,153.7234,154.04,7747.0
2016-04-08 14:10:00,165.42,165.88,165.32,165.76,11676.0,154.0586,154.487,153.9655,154.3753,11676.0
2016-04-08 14:20:00,165.72,165.72,165.37,165.41,8259.0,154.338,154.338,154.0121,154.0493,8259.0
2016-04-08 14:30:00,165.4,165.56,165.17,165.29,8223.0,154.04,154.189,153.8258,153.9376,8223.0
2016-04-08 14:40:00,165.41,165.41,165.06,165.27,9759.0,154.0493,154.0493,153.7234,153.9189,9759.0
2016-04-08 14:50:00,165.28,165.28,164.81,165.06,10330.0,153.9283,153.9283,153.4905,153.7234,10330.0
2016-04-08 15:00:00,165.28,165.4,164.84,165.18,7702.0,153.9283,154.04,153.5185,153.8351,7702.0
2016-04-08 15:10:00,165.17,165.92,165.13,165.92,22671.0,153.8258,154.5243,153.7886,154.5243,22671.0
2016-04-08 15:20:00,165.91,166.25,165.83,166.04,25196.0,154.515,154.8316,154.4405,154.6361,25196.0
2016-04-08 15:30:00,165.98,166.32,165.78,165.94,20005.0,154.5802,154.8968,154.3939,154.5429,20005.0
2016-04-08 15:40:00,165.9,166.01,165.72,165.82,18873.0,154.5057,154.6081,154.338,154.4312,18873.0
2016-04-08 15:50:00,165.86,166.26,165.67,166.26,43670.0,154.4684,154.8409,154.2915,154.8409,43670.0
2016-04-11 09:30:00,167.59,168.15,167.19,167.55,10933.0,156.0796,156.6011,155.7071,156.0423,10933.0
2016-04-11 09:40:00,167.58,168.06,166.76,167.83,10294.0,156.0703,156.5173,155.3066,156.3031,10294.0
2016-04-11 09:50:00,167.93,168.16,167.49,168.05,9946.0,156.3962,156.6104,155.9865,156.508,9946.0
2016-04-11 10:00:00,168.19,168.23,167.68,167.79,10587.0,156.6384,156.6756,156.1634,156.2659,10587.0
2016-04-11 10:10:00,167.76,167.96,166.89,166.89,8959.0,156.2379,156.4242,155.4277,155.4277,8959.0
2016-04-11 10:20:00,167.1,167.39,166.68,167.03,7430.0,155.6232,155.8933,155.2321,155.5581,7430.0
2016-04-11 10:30:00,166.97,167.17,166.72,166.81,15175.0,155.5022,155.6884,155.2693,155.3532,15175.0
2016-04-11 10:40:00,167.03,167.05,166.66,166.81,9200.0,155.5581,155.5767,155.2135,155.3532,9200.0
2016-04-11 10:50:00,166.75,166.75,166.1,166.21,6709.0,155.2973,155.2973,154.6919,154.7944,6709.0
2016-04-11 11:00:00,166.0,166.16,165.82,165.84,5914.0,154.5988,154.7478,154.4312,154.4498,5914.0
2016-04-11 11:10:00,165.82,166.03,165.5,165.66,5720.0,154.4312,154.6267,154.1331,154.2822,5720.0
2016-04-11 11:20:00,165.59,165.72,164.71,165.58,23558.0,154.217,154.338,153.3974,154.2076,23558.0
2016-04-11 11:30:00,165.67,165.67,164.71,164.71,7848.0,154.2915,154.2915,153.3974,153.3974,7848.0
2016-04-11 11:40:00,164.77,164.82,164.38,164.82,8419.0,153.4533,153.4998,153.0901,153.4998,8419.0
2016-04-11 11:50:00,164.97,165.16,164.78,165.0,5950.0,153.6395,153.8165,153.4626,153.6675,5950.0
2016-04-11 12:00:00,165.42,165.45,165.22,165.3,3430.0,154.0586,154.0866,153.8724,153.9469,3430.0
2016-04-11 12:10:00,165.41,165.63,165.29,165.41,4542.0,154.0493,154.2542,153.9376,154.0493,4542.0
2016-04-11 12:20:00,165.54,165.92,165.31,165.63,10844.0,154.1704,154.5243,153.9562,154.2542,10844.0
2016-04-11 12:30:00,165.62,165.77,165.3,165.33,4671.0,154.2449,154.3846,153.9469,153.9748,4671.0
2016-04-11 12:40:00,165.44,166.06,165.44,166.06,3813.0,154.0773,154.6547,154.0773,154.6547,3813.0
2016-04-11 12:50:00,166.17,166.26,166.13,166.18,1100.0,154.7571,154.8409,154.7199,154.7664,1100.0
2016-04-11 13:00:00,166.26,166.26,165.23,165.36,11338.0,154.8409,154.8409,153.8817,154.0028,11338.0
2016-04-11 13:10:00,165.34,165.73,165.25,165.59,4502.0,153.9841,154.3473,153.9003,154.217,4502.0
2016-04-11 13:20:00,165.68,165.68,165.24,165.26,3321.0,154.3008,154.3008,153.891,153.9096,3321.0
2016-04-11 13:30:00,165.16,165.54,165.16,165.37,10207.0,153.8165,154.1704,153.8165,154.0121,10207.0
2016-04-11 13:40:00,165.26,165.38,165.07,165.36,2625.0,153.9096,154.0214,153.7327,154.0028,2625.0
2016-04-11 13:50:00,165.18,165.35,165.08,165.35,1447.0,153.8351,153.9934,153.742,153.9934,1447.0
2016-04-11 14:00:00,165.35,165.48,164.84,165.06,4547.0,153.9934,154.1145,153.5185,153.7234,4547.0
2016-04-11 14:10:00,165.09,165.19,164.81,165.17,5265.0,153.7513,153.8444,153.4905,153.8258,5265.0
2016-04-11 14:20:00,165.11,165.29,164.73,164.74,14007.0,153.7699,153.9376,153.416,153.4253,14007.0
2016-04-11 14:30:00,164.73,165.09,164.62,165.0,6302.0,153.416,153.7513,153.3136,153.6675,6302.0
2016-04-11 14:40:00,165.03,165.12,164.89,165.07,4470.0,153.6954,153.7792,153.565,153.7327,4470.0
2016-04-11 14:50:00,164.99,165.17,164.88,165.09,10372.0,153.6582,153.8258,153.5557,153.7513,10372.0
2016-04-11 15:00:00,165.18,165.19,164.91,165.02,7004.0,153.8351,153.8444,153.5837,153.6861,7004.0
2016-04-11 15:10:00,165.01,165.05,164.79,164.84,9929.0,153.6768,153.714,153.4719,153.5185,9929.0
2016-04-11 15:20:00,164.89,164.94,164.42,164.46,10094.0,153.565,153.6116,153.1273,153.1646,10094.0
2016-04-11 15:30:00,164.58,164.65,164.12,164.31,13622.0,153.2763,153.3415,152.8479,153.0249,13622.0
2016-04-11 15:40:00,164.34,164.48,164.1,164.44,11168.0,153.0528,153.1832,152.8293,153.1459,11168.0
2016-04-11 15:50:00,164.49,164.5,163.98,164.12,27074.0,153.1925,153.2018,152.7175,152.8479,27074.0
2016-04-12 09:30:00,164.21,164.76,163.56,164.21,3743.0,152.9317,153.444,152.3264,152.9317,3743.0
2016-04-12 09:40:00,164.21,164.21,163.48,163.58,14104.0,152.9317,152.9317,152.2519,152.345,14104.0
2016-04-12 09:50:00,163.79,163.89,163.1,163.59,10814.0,152.5406,152.6337,151.898,152.3543,10814.0
2016-04-12 10:00:00,163.99,164.01,163.29,163.29,6595.0,152.7268,152.7455,152.0749,152.0749,6595.0
2016-04-12 10:10:00,163.19,163.62,162.92,163.62,9041.0,151.9818,152.3823,151.7303,152.3823,9041.0
2016-04-12 10:20:00,164.01,164.46,163.77,164.44,8031.0,152.7455,153.1646,152.522,153.1459,8031.0
2016-04-12 10:30:00,164.48,165.04,164.11,164.33,16719.0,153.1832,153.7047,152.8386,153.0435,16719.0
2016-04-12 10:40:00,164.32,164.63,164.17,164.25,11256.0,153.0342,153.3229,152.8945,152.969,11256.0
2016-04-12 10:50:00,164.3,164.67,164.26,164.44,7742.0,153.0156,153.3601,152.9783,153.1459,7742.0
2016-04-12 11:00:00,164.31,164.68,164.23,164.45,8388.0,153.0249,153.3695,152.9504,153.1553,8388.0
2016-04-12 11:10:00,164.54,164.54,164.28,164.48,2400.0,153.2391,153.2391,152.9969,153.1832,2400.0
2016-04-12 11:20:00,164.42,164.66,164.29,164.57,16089.0,153.1273,153.3508,153.0062,153.267,16089.0
2016-04-12 11:30:00,164.55,164.55,164.17,164.38,6365.0,153.2484,153.2484,152.8945,153.0901,6365.0
2016-04-12 11:40:00,164.5,164.5,164.11,164.29,5210.0,153.2018,153.2018,152.8386,153.0062,5210.0
2016-04-12 11:50:00,164.09,164.26,163.68,163.78,12842.0,152.82,152.9783,152.4381,152.5313,12842.0
2016-04-12 12:00:00,163.87,163.97,163.35,163.35,15248.0,152.6151,152.7082,152.1308,152.1308,15248.0
2016-04-12 12:10:00,163.49,163.95,163.42,163.8,4400.0,152.2612,152.6896,152.196,152.5499,4400.0
2016-04-12 12:20:00,163.94,164.19,163.73,163.73,7199.0,152.6803,152.9131,152.4847,152.4847,7199.0
2016-04-12 12:30:00,163.69,164.16,163.69,163.96,5097.0,152.4475,152.8852,152.4475,152.6989,5097.0
2016-04-12 12:40:00,164.03,164.03,163.34,163.48,4700.0,152.7641,152.7641,152.1215,152.2519,4700.0
2016-04-12 12:50:00,163.59,163.98,163.5,163.83,3090.0,152.3543,152.7175,152.2705,152.5778,3090.0
2016-04-12 13:00:00,163.76,163.86,163.61,163.62,15484.0,152.5126,152.6058,152.3729,152.3823,15484.0
2016-04-12 13:10:00,163.77,163.85,163.53,163.66,3913.0,152.522,152.5965,152.2984,152.4195,3913.0
2016-04-12 13:20:00,163.78,163.97,163.77,163.97,4340.0,152.5313,152.7082,152.522,152.7082,4340.0
2016-04-12 13:30:00,163.82,164.17,163.81,164.09,5258.0,152.5685,152.8945,152.5592,152.82,5258.0
2016-04-12 13:40:00,164.01,164.26,164.0,164.11,3200.0,152.7455,152.9783,152.7362,152.8386,3200.0
2016-04-12 13:50:00,164.19,164.55,164.08,164.53,8127.0,152.9131,153.2484,152.8107,153.2298,8127.0
2016-04-12 14:00:00,164.55,164.55,164.2,164.25,10405.0,153.2484,153.2484,152.9224,152.969,10405.0
2016-04-12 14:10:00,164.26,164.63,164.19,164.22,11258.0,152.9783,153.3229,152.9131,152.9411,11258.0
2016-04-12 14:20:00,164.23,164.28,164.02,164.13,4877.0,152.9504,152.9969,152.7548,152.8572,4877.0
2016-04-12 14:30:00,164.06,164.3,164.06,164.27,11929.0,152.792,153.0156,152.792,152.9876,11929.0
2016-04-12 14:40:00,164.29,164.3,164.11,164.11,8135.0,153.0062,153.0156,152.8386,152.8386,8135.0
2016-04-12 14:50:00,164.13,164.29,164.1,164.21,5227.0,152.8572,153.0062,152.8293,152.9317,5227.0
2016-04-12 15:00:00,164.22,164.59,164.21,164.47,5274.0,152.9411,153.2856,152.9317,153.1739,5274.0
2016-04-12 15:10:00,164.45,164.66,164.21,164.21,8114.0,153.1553,153.3508,152.9317,152.9317,8114.0
2016-04-12 15:20:00,164.26,164.27,163.82,164.18,15597.0,152.9783,152.9876,152.5685,152.9038,15597.0
2016-04-12 15:30:00,164.23,164.43,163.8,163.96,35212.0,152.9504,153.1366,152.5499,152.6989,35212.0
2016-04-12 15:40:00,163.96,164.11,163.71,163.74,26221.0,152.6989,152.8386,152.4661,152.494,26221.0
2016-04-12 15:50:00,163.75,163.94,163.62,163.81,61449.0,152.5033,152.6803,152.3823,152.5592,61449.0
2016-04-13 09:30:00,165.0,165.26,163.09,163.09,10794.0,153.6675,153.9096,151.8887,151.8887,10794.0
2016-04-13 09:40:00,163.39,163.88,163.19,163.3,15084.0,152.1681,152.6244,151.9818,152.0842,15084.0
2016-04-13 09:50:00,163.46,163.61,163.02,163.02,8654.0,152.2333,152.3729,151.8235,151.8235,8654.0
2016-04-13 10:00:00,163.34,163.34,162.64,162.65,9726.0,152.1215,152.1215,151.4696,151.4789,9726.0
2016-04-13 10:10:00,162.58,162.74,161.96,162.35,13571.0,151.4137,151.5627,150.8363,151.1995,13571.0
2016-04-13 10:20:00,162.45,162.99,162.31,162.71,24711.0,151.2926,151.7955,151.1622,151.5348,24711.0
2016-04-13 10:30:00,162.69,162.84,162.33,162.48,13829.0,151.5161,151.6558,151.1809,151.3206,13829.0
2016-04-13 10:40:00,162.5,162.97,162.5,162.87,10287.0,151.3392,151.7769,151.3392,151.6838,10287.0
2016-04-13 10:50:00,162.96,163.08,162.81,162.83,8600.0,151.7676,151.8794,151.6279,151.6465,8600.0
2016-04-13 11:00:00,162.84,163.18,162.82,163.13,12743.0,151.6558,151.9725,151.6372,151.9259,12743.0
2016-04-13 11:10:00,163.23,163.54,162.93,163.43,9720.0,152.019,152.3078,151.7397,152.2053,9720.0
2016-04-13 11:20:00,163.51,163.51,163.06,163.07,9123.0,152.2798,152.2798,151.8607,151.87,9123.0
2016-04-13 11:30:00,163.17,163.5,163.12,163.47,9935.0,151.9632,152.2705,151.9166,152.2426,9935.0
2016-04-13 11:40:00,163.46,163.58,163.29,163.41,11452.0,152.2333,152.345,152.0749,152.1867,11452.0
2016-04-13 11:50:00,163.49,164.31,163.47,164.26,12650.0,152.2612,153.0249,152.2426,152.9783,12650.0
2016-04-13 12:00:00,164.26,164.6,164.05,164.45,11551.0,152.9783,153.295,152.7827,153.1553,11551.0
2016-04-13 12:10:00,164.57,164.57,164.0,164.16,11990.0,153.267,153.267,152.7362,152.8852,11990.0
2016-04-13 12:20:00,164.17,164.31,163.92,163.97,10660.0,152.8945,153.0249,152.6617,152.7082,10660.0
2016-04-13 12:30:00,163.97,164.35,163.88,164.35,5635.0,152.7082,153.0621,152.6244,153.0621,5635.0
2016-04-13 12:40:00,164.26,164.64,164.18,164.45,9507.0,152.9783,153.3322,152.9038,153.1553,9507.0
2016-04-13 12:50:00,164.51,164.51,163.89,164.02,8519.0,153.2111,153.2111,152.6337,152.7548,8519.0
2016-04-13 13:00:00,164.05,164.11,163.92,163.94,8130.0,152.7827,152.8386,152.6617,152.6803,8130.0
2016-04-13 13:10:00,163.9,163.93,163.78,163.88,6277.0,152.643,152.671,152.5313,152.6244,6277.0
2016-04-13 13:20:00,163.89,164.12,163.79,164.11,3300.0,152.6337,152.8479,152.5406,152.8386,3300.0
2016-04-13 13:30:00,164.28,164.4,164.14,164.4,5830.0,152.9969,153.1087,152.8665,153.1087,5830.0
2016-04-13 13:40:00,164.4,164.62,164.33,164.62,4600.0,153.1087,153.3136,153.0435,153.3136,4600.0
2016-04-13 13:50:00,164.58,164.58,164.34,164.45,7085.0,153.2763,153.2763,153.0528,153.1553,7085.0
2016-04-13 14:00:00,164.44,164.51,164.35,164.49,3850.0,153.1459,153.2111,153.0621,153.1925,3850.0
2016-04-13 14:10:00,164.43,164.56,164.33,164.56,8494.0,153.1366,153.2577,153.0435,153.2577,8494.0
2016-04-13 14:20:00,164.58,165.0,164.55,164.97,11324.0,153.2763,153.6675,153.2484,153.6395,11324.0
2016-04-13 14:30:00,165.0,165.16,164.89,164.97,20379.0,153.6675,153.8165,153.565,153.6395,20379.0
2016-04-13 14:40:00,164.95,165.06,164.85,165.05,14097.0,153.6209,153.7234,153.5278,153.714,14097.0
2016-04-13 14:50:00,165.02,165.26,164.99,165.23,17141.0,153.6861,153.9096,153.6582,153.8817,17141.0
2016-04-13 15:00:00,165.19,165.3,165.13,165.3,12433.0,153.8444,153.9469,153.7886,153.9469,12433.0
2016-04-13 15:10:00,165.28,165.33,165.03,165.14,16526.0,153.9283,153.9748,153.6954,153.7979,16526.0
2016-04-13 15:20:00,165.19,165.32,165.14,165.21,13040.0,153.8444,153.9655,153.7979,153.8631,13040.0
2016-04-13 15:30:00,165.17,165.33,165.15,165.23,16645.0,153.8258,153.9748,153.8072,153.8817,16645.0
2016-04-13 15:40:00,165.22,165.33,165.0,165.05,29635.0,153.8724,153.9748,153.6675,153.714,29635.0
2016-04-13 15:50:00,165.06,165.34,165.02,165.28,46331.0,153.7234,153.9841,153.6861,153.9283,46331.0
2016-04-14 09:30:00,165.0,165.37,164.72,165.07,13752.0,153.6675,154.0121,153.4067,153.7327,13752.0
2016-04-14 09:40:00,165.07,165.07,164.13,164.56,4264.0,153.7327,153.7327,152.8572,153.2577,4264.0
2016-04-14 09:50:00,164.51,164.51,163.38,163.38,5344.0,153.2111,153.2111,152.1587,152.1587,5344.0
2016-04-14 10:00:00,163.59,164.26,163.37,164.18,7752.0,152.3543,152.9783,152.1494,152.9038,7752.0
2016-04-14 10:10:00,164.06,164.41,163.85,164.41,2795.0,152.792,153.118,152.5965,153.118,2795.0
2016-04-14 10:20:00,164.42,165.23,164.41,165.03,7429.0,153.1273,153.8817,153.118,153.6954,7429.0
2016-04-14 10:30:00,165.08,165.2,164.72,165.18,9082.0,153.742,153.8537,153.4067,153.8351,9082.0
2016-04-14 10:40:00,165.18,165.38,164.71,164.71,14530.0,153.8351,154.0214,153.3974,153.3974,14530.0
2016-04-14 10:50:00,164.82,165.37,164.82,165.36,5331.0,153.4998,154.0121,153.4998,154.0028,5331.0
2016-04-14 11:00:00,165.38,165.64,165.37,165.64,1797.0,154.0214,154.2635,154.0121,154.2635,1797.0
2016-04-14 11:10:00,165.55,165.62,165.0,165.15,6167.0,154.1797,154.2449,153.6675,153.8072,6167.0
2016-04-14 11:20:00,165.12,165.17,164.91,165.13,4800.0,153.7792,153.8258,153.5837,153.7886,4800.0
2016-04-14 11:30:00,165.18,165.7,165.15,165.7,2380.0,153.8351,154.3194,153.8072,154.3194,2380.0
2016-04-14 11:40:00,165.66,165.66,165.23,165.38,5716.0,154.2822,154.2822,153.8817,154.0214,5716.0
2016-04-14 11:50:00,165.37,165.38,164.91,165.1,3204.0,154.0121,154.0214,153.5837,153.7606,3204.0
2016-04-14 12:00:00,165.21,165.26,165.16,165.16,425.0,153.8631,153.9096,153.8165,153.8165,425.0
2016-04-14 12:10:00,165.34,165.36,165.17,165.24,2040.0,153.9841,154.0028,153.8258,153.891,2040.0
2016-04-14 12:20:00,165.23,165.28,165.11,165.11,800.0,153.8817,153.9283,153.7699,153.7699,800.0
2016-04-14 12:30:00,165.32,165.36,165.09,165.36,1700.0,153.9655,154.0028,153.7513,154.0028,1700.0
2016-04-14 12:40:00,165.21,165.43,165.2,165.41,1668.0,153.8631,154.0679,153.8537,154.0493,1668.0
2016-04-14 12:50:00,165.5,165.71,165.41,165.62,4418.0,154.1331,154.3287,154.0493,154.2449,4418.0
2016-04-14 13:00:00,165.71,165.75,165.42,165.5,6763.0,154.3287,154.366,154.0586,154.1331,6763.0
2016-04-14 13:10:00,165.36,165.5,165.36,165.45,3124.0,154.0028,154.1331,154.0028,154.0866,3124.0
2016-04-14 13:20:00,165.29,165.29,165.2,165.2,780.0,153.9376,153.9376,153.8537,153.8537,780.0
2016-04-14 13:30:00,165.17,165.48,165.17,165.48,1441.0,153.8258,154.1145,153.8258,154.1145,1441.0
2016-04-14 13:40:00,165.5,165.61,165.19,165.19,2257.0,154.1331,154.2356,153.8444,153.8444,2257.0
2016-04-14 13:50:00,165.21,165.46,165.14,165.39,2299.0,153.8631,154.0959,153.7979,154.0307,2299.0
2016-04-14 14:00:00,165.31,165.5,165.18,165.5,9850.0,153.9562,154.1331,153.8351,154.1331,9850.0
2016-04-14 14:10:00,165.45,165.64,165.36,165.41,4402.0,154.0866,154.2635,154.0028,154.0493,4402.0
2016-04-14 14:20:00,165.49,165.58,165.31,165.36,5875.0,154.1238,154.2076,153.9562,154.0028,5875.0
2016-04-14 14:30:00,165.31,165.42,165.25,165.42,1200.0,153.9562,154.0586,153.9003,154.0586,1200.0
2016-04-14 14:40:00,165.51,165.58,165.33,165.44,2800.0,154.1425,154.2076,153.9748,154.0773,2800.0
2016-04-14 14:50:00,165.42,165.5,165.36,165.36,6298.0,154.0586,154.1331,154.0028,154.0028,6298.0
2016-04-14 15:00:00,165.34,165.56,165.34,165.42,4576.0,153.9841,154.189,153.9841,154.0586,4576.0
2016-04-14 15:10:00,165.38,165.5,165.27,165.42,2200.0,154.0214,154.1331,153.9189,154.0586,2200.0
2016-04-14 15:20:00,165.4,165.5,165.28,165.43,7350.0,154.04,154.1331,153.9283,154.0679,7350.0
2016-04-14 15:30:00,165.41,165.57,165.38,165.55,7035.0,154.0493,154.1983,154.0214,154.1797,7035.0
2016-04-14 15:40:00,165.5,165.55,165.25,165.25,7598.0,154.1331,154.1797,153.9003,153.9003,7598.0
2016-04-14 15:50:00,165.3,165.5,165.26,165.3,25925.0,153.9469,154.1331,153.9096,153.9469,25925.0
2016-04-15 09:30:00,165.0,165.0,164.14,164.24,33653.0,153.6675,153.6675,152.8665,152.9597,33653.0
2016-04-15 09:40:00,164.24,164.31,163.82,163.91,3875.0,152.9597,153.0249,152.5685,152.6523,3875.0
2016-04-15 09:50:00,164.2,164.37,163.96,164.02,5688.0,152.9224,153.0808,152.6989,152.7548,5688.0
2016-04-15 10:00:00,164.11,164.28,163.95,164.05,2892.0,152.8386,152.9969,152.6896,152.7827,2892.0
2016-04-15 10:10:00,164.25,164.25,163.82,164.06,7217.0,152.969,152.969,152.5685,152.792,7217.0
2016-04-15 10:20:00,164.14,164.19,163.86,163.98,3426.0,152.8665,152.9131,152.6058,152.7175,3426.0
2016-04-15 10:30:00,163.88,164.19,163.84,164.08,9544.0,152.6244,152.9131,152.5872,152.8107,9544.0
2016-04-15 10:40:00,164.04,164.24,163.77,164.24,4261.0,152.7734,152.9597,152.522,152.9597,4261.0
2016-04-15 10:50:00,164.1,164.2,163.94,164.13,3027.0,152.8293,152.9224,152.6803,152.8572,3027.0
2016-04-15 11:00:00,164.15,164.53,164.0,164.36,17491.0,152.8759,153.2298,152.7362,153.0714,17491.0
2016-04-15 11:10:00,164.36,164.68,164.32,164.56,6221.0,153.0714,153.3695,153.0342,153.2577,6221.0
2016-04-15 11:20:00,164.43,164.58,164.32,164.56,3400.0,153.1366,153.2763,153.0342,153.2577,3400.0
2016-04-15 11:30:00,164.56,164.62,164.48,164.57,12314.0,153.2577,153.3136,153.1832,153.267,12314.0
2016-04-15 11:40:00,164.58,164.63,164.5,164.51,4593.0,153.2763,153.3229,153.2018,153.2111,4593.0
2016-04-15 11:50:00,164.6,164.84,164.55,164.81,6308.0,153.295,153.5185,153.2484,153.4905,6308.0
2016-04-15 12:00:00,164.78,164.92,164.66,164.8,4521.0,153.4626,153.593,153.3508,153.4812,4521.0
2016-04-15 12:10:00,164.83,165.0,164.6,164.61,24587.0,153.5092,153.6675,153.295,153.3043,24587.0
2016-04-15 12:20:00,164.76,164.76,164.41,164.5,20723.0,153.444,153.444,153.118,153.2018,20723.0
2016-04-15 12:30:00,164.55,164.55,164.36,164.43,3000.0,153.2484,153.2484,153.0714,153.1366,3000.0
2016-04-15 12:40:00,164.5,164.54,164.41,164.46,2070.0,153.2018,153.2391,153.118,153.1646,2070.0
2016-04-15 12:50:00,164.49,164.55,164.46,164.48,3195.0,153.1925,153.2484,153.1646,153.1832,3195.0
2016-04-15 13:00:00,164.54,164.54,164.42,164.42,2500.0,153.2391,153.2391,153.1273,153.1273,2500.0
2016-04-15 13:10:00,164.41,164.55,164.41,164.55,2500.0,153.118,153.2484,153.118,153.2484,2500.0
2016-04-15 13:20:00,164.55,164.7,164.52,164.6,5200.0,153.2484,153.3881,153.2204,153.295,5200.0
2016-04-15 13:30:00,164.63,164.68,164.4,164.4,4400.0,153.3229,153.3695,153.1087,153.1087,4400.0
2016-04-15 13:40:00,164.35,164.55,164.32,164.47,4021.0,153.0621,153.2484,153.0342,153.1739,4021.0
2016-04-15 13:50:00,164.55,164.58,164.43,164.5,3700.0,153.2484,153.2763,153.1366,153.2018,3700.0
2016-04-15 14:00:00,164.43,164.59,164.42,164.59,6071.0,153.1366,153.2856,153.1273,153.2856,6071.0
2016-04-15 14:10:00,164.58,164.6,164.49,164.51,5886.0,153.2763,153.295,153.1925,153.2111,5886.0
2016-04-15 14:20:00,164.47,164.64,164.39,164.63,8838.0,153.1739,153.3322,153.0994,153.3229,8838.0
2016-04-15 14:30:00,164.66,164.91,164.66,164.91,2500.0,153.3508,153.5837,153.3508,153.5837,2500.0
2016-04-15 14:40:00,164.94,165.06,164.89,164.89,3907.0,153.6116,153.7234,153.565,153.565,3907.0
2016-04-15 14:50:00,165.0,165.13,164.99,165.13,4306.0,153.6675,153.7886,153.6582,153.7886,4306.0
2016-04-15 15:00:00,165.0,165.15,165.0,165.04,3642.0,153.6675,153.8072,153.6675,153.7047,3642.0
2016-04-15 15:10:00,165.06,165.26,164.97,165.26,18107.0,153.7234,153.9096,153.6395,153.9096,18107.0
2016-04-15 15:20:00,165.27,165.39,165.06,165.32,24770.0,153.9189,154.0307,153.7234,153.9655,24770.0
2016-04-15 15:30:00,165.42,165.53,165.26,165.35,8221.0,154.0586,154.1611,153.9096,153.9934,8221.0
2016-04-15 15:40:00,165.27,165.43,165.12,165.28,11938.0,153.9189,154.0679,153.7792,153.9283,11938.0
2016-04-15 15:50:00,165.37,165.77,165.34,165.63,38259.0,154.0121,154.3846,153.9841,154.2542,38259.0
2016-04-18 09:30:00,165.38,165.38,164.7,165.21,3732.0,154.0214,154.0214,153.3881,153.8631,3732.0
2016-04-18 09:40:00,165.0,165.72,165.0,165.72,1869.0,153.6675,154.338,153.6675,154.338,1869.0
2016-04-18 09:50:00,165.82,165.91,165.78,165.91,700.0,154.4312,154.515,154.3939,154.515,700.0
2016-04-18 10:00:00,165.66,166.11,165.47,166.11,15854.0,154.2822,154.7012,154.1052,154.7012,15854.0
2016-04-18 10:10:00,166.13,166.77,166.13,166.59,17434.0,154.7199,155.3159,154.7199,155.1483,17434.0
2016-04-18 10:20:00,166.57,167.06,166.57,167.06,14087.0,155.1297,155.586,155.1297,155.586,14087.0
2016-04-18 10:30:00,167.17,167.9,167.17,167.83,16751.0,155.6884,156.3683,155.6884,156.3031,16751.0
2016-04-18 10:40:00,167.87,168.72,167.87,168.65,31236.0,156.3404,157.132,156.3404,157.0668,31236.0
2016-04-18 10:50:00,168.55,168.71,168.09,168.29,18624.0,156.9737,157.1227,156.5453,156.7315,18624.0
2016-04-18 11:00:00,168.27,168.4,167.26,167.43,13300.0,156.7129,156.834,155.7723,155.9306,13300.0
2016-04-18 11:10:00,167.33,167.72,167.3,167.63,14288.0,155.8375,156.2007,155.8095,156.1168,14288.0
2016-04-18 11:20:00,167.63,168.11,167.63,167.72,13760.0,156.1168,156.5639,156.1168,156.2007,13760.0
2016-04-18 11:30:00,167.67,167.86,167.64,167.8,1000.0,156.1541,156.3311,156.1262,156.2752,1000.0
2016-04-18 11:40:00,168.0,168.0,167.5,167.68,3600.0,156.4614,156.4614,155.9958,156.1634,3600.0
2016-04-18 11:50:00,167.51,168.09,167.5,168.03,18204.0,156.0051,156.5453,155.9958,156.4894,18204.0
2016-04-18 12:00:00,167.9,168.0,167.68,167.92,17666.0,156.3683,156.4614,156.1634,156.3869,17666.0
2016-04-18 12:10:00,167.8,167.94,167.7,167.91,3693.0,156.2752,156.4056,156.182,156.3776,3693.0
2016-04-18 12:20:00,167.82,168.0,167.71,168.0,10738.0,156.2938,156.4614,156.1914,156.4614,10738.0
2016-04-18 12:30:00,168.04,168.5,167.93,168.5,25100.0,156.4987,156.9271,156.3962,156.9271,25100.0
2016-04-18 12:40:00,168.51,168.57,167.99,168.07,26646.0,156.9364,156.9923,156.4521,156.5266,26646.0
2016-04-18 12:50:00,168.14,168.17,167.49,167.61,4991.0,156.5918,156.6198,155.9865,156.0982,4991.0
2016-04-18 13:00:00,167.48,167.91,167.48,167.84,5500.0,155.9771,156.3776,155.9771,156.3124,5500.0
2016-04-18 13:10:00,167.79,167.81,167.4,167.5,3385.0,156.2659,156.2845,155.9026,155.9958,3385.0
2016-04-18 13:20:00,167.4,167.75,167.4,167.64,8528.0,155.9026,156.2286,155.9026,156.1262,8528.0
2016-04-18 13:30:00,167.77,167.78,167.57,167.57,800.0,156.2472,156.2565,156.061,156.061,800.0
2016-04-18 13:40:00,167.6,167.68,167.52,167.52,3110.0,156.0889,156.1634,156.0144,156.0144,3110.0
2016-04-18 13:50:00,167.54,167.73,167.54,167.65,5123.0,156.033,156.21,156.033,156.1355,5123.0
2016-04-18 14:00:00,167.68,167.97,167.67,167.83,10655.0,156.1634,156.4335,156.1541,156.3031,10655.0
2016-04-18 14:10:00,167.93,168.04,167.76,167.81,6845.0,156.3962,156.4987,156.2379,156.2845,6845.0
2016-04-18 14:20:00,167.8,168.12,167.79,167.9,2859.0,156.2752,156.5732,156.2659,156.3683,2859.0
2016-04-18 14:30:00,167.97,168.21,167.88,168.09,3752.0,156.4335,156.657,156.3497,156.5453,3752.0
2016-04-18 14:40:00,168.1,168.43,168.1,168.43,4061.0,156.5546,156.8619,156.5546,156.8619,4061.0
2016-04-18 14:50:00,168.47,168.61,168.32,168.56,6424.0,156.8992,157.0295,156.7595,156.983,6424.0
2016-04-18 15:00:00,168.5,168.55,168.34,168.47,5323.0,156.9271,156.9737,156.7781,156.8992,5323.0
2016-04-18 15:10:00,168.44,168.77,168.44,168.63,13563.0,156.8712,157.1786,156.8712,157.0482,13563.0
2016-04-18 15:20:00,168.65,168.72,168.43,168.46,8498.0,157.0668,157.132,156.8619,156.8898,8498.0
2016-04-18 15:30:00,168.45,168.61,168.34,168.34,15878.0,156.8805,157.0295,156.7781,156.7781,15878.0
2016-04-18 15:40:00,168.38,168.53,168.23,168.24,22892.0,156.8153,156.955,156.6756,156.685,22892.0
2016-04-18 15:50:00,168.25,168.27,168.11,168.26,42609.0,156.6943,156.7129,156.5639,156.7036,42609.0
2016-04-19 09:30:00,168.29,169.3,168.14,168.65,14492.0,156.7315,157.6721,156.5918,157.0668,14492.0
2016-04-19 09:40:00,168.51,169.0,168.51,169.0,1733.0,156.9364,157.3928,156.9364,157.3928,1733.0
2016-04-19 09:50:00,169.01,169.15,168.53,168.82,14744.0,157.4021,157.5325,156.955,157.2251,14744.0
2016-04-19 10:00:00,168.9,169.11,168.58,168.8,13086.0,157.2996,157.4952,157.0016,157.2065,13086.0
2016-04-19 10:10:00,168.92,169.16,168.62,168.8,23031.0,157.3182,157.5418,157.0389,157.2065,23031.0
2016-04-19 10:20:00,168.79,168.8,167.91,168.14,14155.0,157.1972,157.2065,156.3776,156.5918,14155.0
2016-04-19 10:30:00,168.19,168.69,168.08,168.47,10423.0,156.6384,157.104,156.5359,156.8992,10423.0
2016-04-19 10:40:00,168.47,168.56,168.08,168.3,18928.0,156.8992,156.983,156.5359,156.7408,18928.0
2016-04-19 10:50:00,168.3,168.38,168.0,168.14,9949.0,156.7408,156.8153,156.4614,156.5918,9949.0
2016-04-19 11:00:00,168.2,168.39,168.15,168.29,6557.0,156.6477,156.8246,156.6011,156.7315,6557.0
2016-04-19 11:10:00,168.19,168.25,167.61,167.62,8514.0,156.6384,156.6943,156.0982,156.1075,8514.0
2016-04-19 11:20:00,167.65,167.84,167.43,167.57,11903.0,156.1355,156.3124,155.9306,156.061,11903.0
2016-04-19 11:30:00,167.55,167.55,167.28,167.29,4680.0,156.0423,156.0423,155.7909,155.8002,4680.0
2016-04-19 11:40:00,167.28,167.28,166.89,166.89,5306.0,155.7909,155.7909,155.4277,155.4277,5306.0
2016-04-19 11:50:00,166.86,166.86,166.27,166.28,13450.0,155.3997,155.3997,154.8503,154.8596,13450.0
2016-04-19 12:00:00,166.37,166.85,166.36,166.63,4275.0,154.9434,155.3904,154.9341,155.1855,4275.0
2016-04-19 12:10:00,166.55,166.72,166.51,166.62,1468.0,155.111,155.2693,155.0738,155.1762,1468.0
2016-04-19 12:20:00,166.45,166.45,166.25,166.38,3184.0,155.0179,155.0179,154.8316,154.9527,3184.0
2016-04-19 12:30:00,166.31,166.76,166.31,166.76,9589.0,154.8875,155.3066,154.8875,155.3066,9589.0
2016-04-19 12:40:00,166.8,166.89,166.74,166.85,2297.0,155.3439,155.4277,155.288,155.3904,2297.0
2016-04-19 12:50:00,166.81,167.05,166.73,166.75,10732.0,155.3532,155.5767,155.2787,155.2973,10732.0
2016-04-19 13:00:00,166.77,167.21,166.77,167.16,5635.0,155.3159,155.7257,155.3159,155.6791,5635.0
2016-04-19 13:10:00,167.11,167.48,167.05,167.3,16126.0,155.6326,155.9771,155.5767,155.8095,16126.0
2016-04-19 13:20:00,167.33,167.7,167.28,167.44,18211.0,155.8375,156.182,155.7909,155.9399,18211.0
2016-04-19 13:30:00,167.52,167.52,167.09,167.16,4871.0,156.0144,156.0144,155.6139,155.6791,4871.0
2016-04-19 13:40:00,167.16,167.28,167.0,167.0,13768.0,155.6791,155.7909,155.5301,155.5301,13768.0
2016-04-19 13:50:00,167.07,167.29,166.99,167.1,10255.0,155.5953,155.8002,155.5208,155.6232,10255.0
2016-04-19 14:00:00,167.18,167.32,167.09,167.32,4893.0,155.6978,155.8281,155.6139,155.8281,4893.0
2016-04-19 14:10:00,167.32,167.38,167.16,167.25,5680.0,155.8281,155.884,155.6791,155.7629,5680.0
2016-04-19 14:20:00,167.22,167.53,167.14,167.37,9353.0,155.735,156.0237,155.6605,155.8747,9353.0
2016-04-19 14:30:00,167.3,167.5,167.3,167.37,812.0,155.8095,155.9958,155.8095,155.8747,812.0
2016-04-19 14:40:00,167.48,167.58,167.42,167.45,5583.0,155.9771,156.0703,155.9213,155.9492,5583.0
2016-04-19 14:50:00,167.5,167.83,167.45,167.83,5898.0,155.9958,156.3031,155.9492,156.3031,5898.0
2016-04-19 15:00:00,167.65,167.97,167.64,167.96,6003.0,156.1355,156.4335,156.1262,156.4242,6003.0
2016-04-19 15:10:00,167.9,168.13,167.9,167.99,7205.0,156.3683,156.5825,156.3683,156.4521,7205.0
2016-04-19 15:20:00,167.97,168.06,167.93,167.97,5550.0,156.4335,156.5173,156.3962,156.4335,5550.0
2016-04-19 15:30:00,167.99,168.13,167.87,167.94,6000.0,156.4521,156.5825,156.3404,156.4056,6000.0
2016-04-19 15:40:00,167.9,167.91,167.55,167.75,12998.0,156.3683,156.3776,156.0423,156.2286,12998.0
2016-04-19 15:50:00,167.68,167.77,167.5,167.65,24571.0,156.1634,156.2472,155.9958,156.1355,24571.0
2016-04-20 09:30:00,167.82,168.88,166.85,168.63,8958.0,156.2938,157.281,155.3904,157.0482,8958.0
2016-04-20 09:40:00,168.08,168.36,167.74,167.75,7803.0,156.5359,156.7967,156.2193,156.2286,7803.0
2016-04-20 09:50:00,167.88,168.01,167.41,167.41,7554.0,156.3497,156.4707,155.912,155.912,7554.0
2016-04-20 10:00:00,167.66,168.72,167.51,168.13,21195.0,156.1448,157.132,156.0051,156.5825,21195.0
2016-04-20 10:10:00,168.11,168.2,167.92,167.99,6050.0,156.5639,156.6477,156.3869,156.4521,6050.0
2016-04-20 10:20:00,168.01,168.5,167.98,168.4,8025.0,156.4707,156.9271,156.4428,156.834,8025.0
2016-04-20 10:30:00,168.36,168.44,167.93,168.11,8069.0,156.7967,156.8712,156.3962,156.5639,8069.0
2016-04-20 10:40:00,168.04,168.13,167.9,168.0,7614.0,156.4987,156.5825,156.3683,156.4614,7614.0
2016-04-20 10:50:00,168.03,168.44,167.91,168.31,12023.0,156.4894,156.8712,156.3776,156.7501,12023.0
2016-04-20 11:00:00,168.35,169.35,168.17,169.35,14777.0,156.7874,157.7187,156.6198,157.7187,14777.0
2016-04-20 11:10:00,169.36,169.66,169.26,169.47,35743.0,157.728,158.0074,157.6349,157.8305,35743.0
2016-04-20 11:20:00,169.47,169.77,169.46,169.77,5400.0,157.8305,158.1099,157.8212,158.1099,5400.0
2016-04-20 11:30:00,169.77,170.0,169.6,170.0,9350.0,158.1099,158.3241,157.9515,158.3241,9350.0
2016-04-20 11:40:00,170.0,170.48,170.0,170.45,12199.0,158.3241,158.7711,158.3241,158.7432,12199.0
2016-04-20 11:50:00,170.32,170.45,170.07,170.09,20753.0,158.6221,158.7432,158.3893,158.4079,20753.0
2016-04-20 12:00:00,170.08,170.08,169.11,169.25,5102.0,158.3986,158.3986,157.4952,157.6256,5102.0
2016-04-20 12:10:00,169.1,169.16,168.87,168.98,4831.0,157.4859,157.5418,157.2717,157.3741,4831.0
2016-04-20 12:20:00,168.97,169.22,168.93,169.08,5705.0,157.3648,157.5976,157.3276,157.4673,5705.0
2016-04-20 12:30:00,169.0,169.15,168.93,168.98,9697.0,157.3928,157.5325,157.3276,157.3741,9697.0
2016-04-20 12:40:00,169.01,169.06,168.75,168.75,7751.0,157.4021,157.4486,157.1599,157.1599,7751.0
2016-04-20 12:50:00,168.7,168.78,168.65,168.71,800.0,157.1134,157.1879,157.0668,157.1227,800.0
2016-04-20 13:00:00,168.71,168.79,168.38,168.51,7518.0,157.1227,157.1972,156.8153,156.9364,7518.0
2016-04-20 13:10:00,168.4,168.49,168.3,168.3,3765.0,156.834,156.9178,156.7408,156.7408,3765.0
2016-04-20 13:20:00,168.46,168.46,168.4,168.43,318.0,156.8898,156.8898,156.834,156.8619,318.0
2016-04-20 13:30:00,168.47,169.1,168.39,169.1,13113.0,156.8992,157.4859,156.8246,157.4859,13113.0
2016-04-20 13:40:00,169.22,169.52,169.17,169.26,10245.0,157.5976,157.877,157.5511,157.6349,10245.0
2016-04-20 13:50:00,169.33,169.45,169.21,169.42,4470.0,157.7001,157.8118,157.5883,157.7839,4470.0
2016-04-20 14:00:00,169.49,169.82,169.49,169.81,10140.0,157.8491,158.1564,157.8491,158.1471,10140.0
2016-04-20 14:10:00,169.7,169.82,169.67,169.82,17648.0,158.0447,158.1564,158.0167,158.1564,17648.0
2016-04-20 14:20:00,169.82,170.15,169.82,169.99,7068.0,158.1564,158.4638,158.1564,158.3148,7068.0
2016-04-20 14:30:00,169.97,170.28,169.89,170.1,8416.0,158.2961,158.5848,158.2216,158.4172,8416.0
2016-04-20 14:40:00,170.1,170.7,170.04,170.7,27293.0,158.4172,158.976,158.3613,158.976,27293.0
2016-04-20 14:50:00,170.85,171.11,170.76,170.99,11784.0,159.1157,159.3578,159.0319,159.2461,11784.0
2016-04-20 15:00:00,170.91,171.11,170.86,171.0,10467.0,159.1716,159.3578,159.125,159.2554,10467.0
2016-04-20 15:10:00,171.0,171.15,170.94,170.97,16237.0,159.2554,159.3951,159.1995,159.2274,16237.0
2016-04-20 15:20:00,170.96,171.0,170.66,170.77,8002.0,159.2181,159.2554,158.9387,159.0412,8002.0
2016-04-20 15:30:00,170.76,170.76,170.35,170.44,11205.0,159.0319,159.0319,158.65,158.7339,11205.0
2016-04-20 15:40:00,170.44,170.45,169.78,169.87,19891.0,158.7339,158.7432,158.1192,158.203,19891.0
2016-04-20 15:50:00,169.87,170.17,169.72,169.81,33625.0,158.203,158.4824,158.0633,158.1471,33625.0
2016-04-21 09:30:00,169.94,171.25,169.13,171.25,7574.0,158.2682,159.4882,157.5138,159.4882,7574.0
2016-04-21 09:40:00,171.04,171.11,170.1,170.26,8758.0,159.2926,159.3578,158.4172,158.5662,8758.0
2016-04-21 09:50:00,170.46,170.7,169.81,170.2,4004.0,158.7525,158.976,158.1471,158.5103,4004.0
2016-04-21 10:00:00,170.02,170.42,169.92,170.09,11547.0,158.3427,158.7152,158.2496,158.4079,11547.0
2016-04-21 10:10:00,170.17,170.27,169.73,169.75,5900.0,158.4824,158.5755,158.0726,158.0912,5900.0
2016-04-21 10:20:00,169.7,169.98,169.68,169.96,2743.0,158.0447,158.3054,158.026,158.2868,2743.0
2016-04-21 10:30:00,169.67,169.93,169.44,169.93,4059.0,158.0167,158.2589,157.8025,158.2589,4059.0
2016-04-21 10:40:00,169.75,170.08,169.48,169.49,14100.0,158.0912,158.3986,157.8398,157.8491,14100.0
2016-04-21 10:50:00,169.4,170.15,169.22,169.96,4076.0,157.7653,158.4638,157.5976,158.2868,4076.0
2016-04-21 11:00:00,169.97,170.0,169.87,169.97,1600.0,158.2961,158.3241,158.203,158.2961,1600.0
2016-04-21 11:10:00,170.07,170.08,169.5,169.52,1863.0,158.3893,158.3986,157.8584,157.877,1863.0
2016-04-21 11:20:00,169.52,169.84,169.48,169.8,2710.0,157.877,158.1751,157.8398,158.1378,2710.0
2016-04-21 11:30:00,169.78,169.83,169.5,169.5,1700.0,158.1192,158.1657,157.8584,157.8584,1700.0
2016-04-21 11:40:00,169.5,169.77,169.45,169.52,6230.0,157.8584,158.1099,157.8118,157.877,6230.0
2016-04-21 11:50:00,169.6,169.81,169.51,169.67,1889.0,157.9515,158.1471,157.8677,158.0167,1889.0
2016-04-21 12:00:00,169.89,170.23,169.89,170.02,3290.0,158.2216,158.5383,158.2216,158.3427,3290.0
2016-04-21 12:10:00,170.05,170.26,169.83,169.94,2100.0,158.3706,158.5662,158.1657,158.2682,2100.0
2016-04-21 12:20:00,170.03,170.03,169.69,169.74,3100.0,158.352,158.352,158.0354,158.0819,3100.0
2016-04-21 12:30:00,169.75,169.84,169.68,169.73,5513.0,158.0912,158.1751,158.026,158.0726,5513.0
2016-04-21 12:40:00,169.8,170.11,169.8,169.94,4334.0,158.1378,158.4265,158.1378,158.2682,4334.0
2016-04-21 12:50:00,169.88,170.19,169.88,169.88,1100.0,158.2123,158.501,158.2123,158.2123,1100.0
2016-04-21 13:00:00,169.93,170.08,169.26,169.29,3600.0,158.2589,158.3986,157.6349,157.6628,3600.0
2016-04-21 13:10:00,169.31,169.75,169.14,169.65,8720.0,157.6815,158.0912,157.5231,157.9981,8720.0
2016-04-21 13:20:00,169.68,169.96,169.68,169.8,3495.0,158.026,158.2868,158.026,158.1378,3495.0
2016-04-21 13:30:00,169.78,169.86,169.66,169.7,3343.0,158.1192,158.1937,158.0074,158.0447,3343.0
2016-04-21 13:40:00,169.66,169.83,169.61,169.64,3070.0,158.0074,158.1657,157.9609,157.9888,3070.0
2016-04-21 13:50:00,169.54,169.55,169.22,169.31,1900.0,157.8957,157.905,157.5976,157.6815,1900.0
2016-04-21 14:00:00,169.31,169.42,169.24,169.24,3982.0,157.6815,157.7839,157.6163,157.6163,3982.0
2016-04-21 14:10:00,169.21,169.4,169.2,169.3,1600.0,157.5883,157.7653,157.579,157.6721,1600.0
2016-04-21 14:20:00,169.39,169.51,169.25,169.44,3800.0,157.756,157.8677,157.6256,157.8025,3800.0
2016-04-21 14:30:00,169.42,169.42,169.05,169.06,3776.0,157.7839,157.7839,157.4393,157.4486,3776.0
2016-04-21 14:40:00,169.0,169.07,168.86,169.07,6301.0,157.3928,157.4579,157.2624,157.4579,6301.0
2016-04-21 14:50:00,169.13,169.15,169.0,169.15,2565.0,157.5138,157.5325,157.3928,157.5325,2565.0
2016-04-21 15:00:00,169.18,169.5,169.17,169.38,6027.0,157.5604,157.8584,157.5511,157.7467,6027.0
2016-04-21 15:10:00,169.33,169.45,169.24,169.25,7984.0,157.7001,157.8118,157.6163,157.6256,7984.0
2016-04-21 15:20:00,169.3,169.52,169.05,169.15,9966.0,157.6721,157.877,157.4393,157.5325,9966.0
2016-04-21 15:30:00,169.1,169.15,168.83,168.84,6016.0,157.4859,157.5325,157.2344,157.2437,6016.0
2016-04-21 15:40:00,168.84,168.93,168.64,168.75,16670.0,157.2437,157.3276,157.0575,157.1599,16670.0
2016-04-21 15:50:00,168.76,168.8,168.52,168.75,44500.0,157.1692,157.2065,156.9457,157.1599,44500.0
2016-04-22 09:30:00,169.48,169.98,168.49,169.88,4644.0,157.8398,158.3054,156.9178,158.2123,4644.0
2016-04-22 09:40:00,169.88,169.97,169.48,169.56,4688.0,158.2123,158.2961,157.8398,157.9143,4688.0
2016-04-22 09:50:00,169.4,169.64,169.1,169.64,1976.0,157.7653,157.9888,157.4859,157.9888,1976.0
2016-04-22 10:00:00,169.74,170.23,169.63,169.84,2300.0,158.0819,158.5383,157.9795,158.1751,2300.0
2016-04-22 10:10:00,169.86,169.95,169.54,169.54,2813.0,158.1937,158.2775,157.8957,157.8957,2813.0
2016-04-22 10:20:00,169.54,169.54,169.1,169.47,2000.0,157.8957,157.8957,157.4859,157.8305,2000.0
2016-04-22 10:30:00,169.49,169.74,168.86,168.86,9000.0,157.8491,158.0819,157.2624,157.2624,9000.0
2016-04-22 10:40:00,168.82,168.96,168.38,168.96,6400.0,157.2251,157.3555,156.8153,157.3555,6400.0
2016-04-22 10:50:00,168.79,169.48,168.42,168.79,8380.0,157.1972,157.8398,156.8526,157.1972,8380.0
2016-04-22 11:00:00,168.88,169.45,168.78,169.27,4895.0,157.281,157.8118,157.1879,157.6442,4895.0
2016-04-22 11:10:00,169.29,169.5,169.22,169.43,2800.0,157.6628,157.8584,157.5976,157.7932,2800.0
2016-04-22 11:20:00,169.52,170.2,169.46,169.86,10600.0,157.877,158.5103,157.8212,158.1937,10600.0
2016-04-22 11:30:00,169.89,170.13,169.6,169.76,12419.0,158.2216,158.4451,157.9515,158.1006,12419.0
2016-04-22 11:40:00,169.83,169.94,169.59,169.86,11404.0,158.1657,158.2682,157.9422,158.1937,11404.0
2016-04-22 11:50:00,169.85,170.23,169.56,170.14,4200.0,158.1844,158.5383,157.9143,158.4545,4200.0
2016-04-22 12:00:00,170.23,170.61,170.23,170.56,6277.0,158.5383,158.8922,158.5383,158.8456,6277.0
2016-04-22 12:10:00,170.69,170.69,170.26,170.28,3802.0,158.9667,158.9667,158.5662,158.5848,3802.0
2016-04-22 12:20:00,170.26,170.46,170.19,170.21,2295.0,158.5662,158.7525,158.501,158.5196,2295.0
2016-04-22 12:30:00,170.15,170.57,170.15,170.57,3800.0,158.4638,158.8549,158.4638,158.8549,3800.0
2016-04-22 12:40:00,170.57,170.65,170.32,170.32,2210.0,158.8549,158.9294,158.6221,158.6221,2210.0
2016-04-22 12:50:00,170.41,170.61,170.35,170.36,3600.0,158.7059,158.8922,158.65,158.6593,3600.0
2016-04-22 13:00:00,170.37,170.64,170.36,170.64,2400.0,158.6687,158.9201,158.6593,158.9201,2400.0
2016-04-22 13:10:00,170.6,170.64,170.44,170.6,8088.0,158.8829,158.9201,158.7339,158.8829,8088.0
2016-04-22 13:20:00,170.6,170.7,170.52,170.7,3323.0,158.8829,158.976,158.8084,158.976,3323.0
2016-04-22 13:30:00,170.74,171.09,170.74,171.09,3400.0,159.0132,159.3392,159.0132,159.3392,3400.0
2016-04-22 13:40:00,171.11,171.73,171.03,171.53,17618.0,159.3578,159.9353,159.2833,159.749,17618.0
2016-04-22 13:50:00,171.53,171.72,171.4,171.4,3990.0,159.749,159.9259,159.6279,159.6279,3990.0
2016-04-22 14:00:00,171.38,171.45,171.17,171.26,5800.0,159.6093,159.6745,159.4137,159.4975,5800.0
2016-04-22 14:10:00,171.19,171.19,170.98,171.02,3519.0,159.4323,159.4323,159.2368,159.274,3519.0
2016-04-22 14:20:00,170.96,171.14,170.95,170.99,7088.0,159.2181,159.3858,159.2088,159.2461,7088.0
2016-04-22 14:30:00,170.99,171.18,170.98,171.14,7249.0,159.2461,159.423,159.2368,159.3858,7249.0
2016-04-22 14:40:00,171.13,171.21,170.95,171.21,7038.0,159.3765,159.451,159.2088,159.451,7038.0
2016-04-22 14:50:00,171.21,171.28,170.93,171.05,3900.0,159.451,159.5162,159.1902,159.302,3900.0
2016-04-22 15:00:00,170.94,170.96,170.83,170.93,3705.0,159.1995,159.2181,159.0971,159.1902,3705.0
2016-04-22 15:10:00,170.92,170.92,170.6,170.66,4621.0,159.1809,159.1809,158.8829,158.9387,4621.0
2016-04-22 15:20:00,170.62,170.81,170.48,170.62,8590.0,158.9015,159.0784,158.7711,158.9015,8590.0
2016-04-22 15:30:00,170.62,170.74,170.45,170.57,11584.0,158.9015,159.0132,158.7432,158.8549,11584.0
2016-04-22 15:40:00,170.57,170.86,170.43,170.74,16252.0,158.8549,159.125,158.7245,159.0132,16252.0
2016-04-22 15:50:00,170.73,170.73,170.51,170.62,21814.0,159.0039,159.0039,158.799,158.9015,21814.0
2016-04-25 09:30:00,170.78,171.01,169.14,171.01,3854.0,159.0505,159.2647,157.5231,159.2647,3854.0
2016-04-25 09:40:00,170.46,170.78,170.46,170.78,700.0,158.7525,159.0505,158.7525,159.0505,700.0
2016-04-25 09:50:00,170.53,170.73,170.09,170.12,6700.0,158.8177,159.0039,158.4079,158.4358,6700.0
2016-04-25 10:00:00,170.06,170.38,169.88,170.17,4812.0,158.38,158.678,158.2123,158.4824,4812.0
2016-04-25 10:10:00,170.31,170.44,169.99,170.0,2400.0,158.6128,158.7339,158.3148,158.3241,2400.0
2016-04-25 10:20:00,169.92,169.92,169.68,169.9,4227.0,158.2496,158.2496,158.026,158.2309,4227.0
2016-04-25 10:30:00,169.9,170.42,169.9,170.21,4600.0,158.2309,158.7152,158.2309,158.5196,4600.0
2016-04-25 10:40:00,170.16,170.16,169.93,169.96,2725.0,158.4731,158.4731,158.2589,158.2868,2725.0
2016-04-25 10:50:00,169.85,169.86,169.59,169.76,2502.0,158.1844,158.1937,157.9422,158.1006,2502.0
2016-04-25 11:00:00,169.91,169.97,169.52,169.52,2000.0,158.2403,158.2961,157.877,157.877,2000.0
2016-04-25 11:10:00,169.5,169.61,169.37,169.43,8500.0,157.8584,157.9609,157.7373,157.7932,8500.0
2016-04-25 11:20:00,169.5,169.65,169.45,169.51,3309.0,157.8584,157.9981,157.8118,157.8677,3309.0
2016-04-25 11:30:00,169.51,169.6,169.35,169.41,7000.0,157.8677,157.9515,157.7187,157.7746,7000.0
2016-04-25 11:40:00,169.44,169.68,169.44,169.59,5176.0,157.8025,158.026,157.8025,157.9422,5176.0
2016-04-25 11:50:00,169.54,169.59,169.33,169.37,4884.0,157.8957,157.9422,157.7001,157.7373,4884.0
2016-04-25 12:00:00,169.42,169.42,168.94,169.01,4705.0,157.7839,157.7839,157.3369,157.4021,4705.0
2016-04-25 12:10:00,168.97,169.0,168.77,168.91,1400.0,157.3648,157.3928,157.1786,157.3089,1400.0
2016-04-25 12:20:00,168.86,168.88,168.72,168.86,3226.0,157.2624,157.281,157.132,157.2624,3226.0
2016-04-25 12:30:00,168.91,169.06,168.91,168.96,2000.0,157.3089,157.4486,157.3089,157.3555,2000.0
2016-04-25 12:40:00,168.92,169.07,168.92,169.03,2706.0,157.3182,157.4579,157.3182,157.4207,2706.0
2016-04-25 12:50:00,169.0,169.65,169.0,169.45,5670.0,157.3928,157.9981,157.3928,157.8118,5670.0
2016-04-25 13:00:00,169.45,169.48,169.07,169.08,4600.0,157.8118,157.8398,157.4579,157.4673,4600.0
2016-04-25 13:10:00,169.06,169.48,169.06,169.3,4275.0,157.4486,157.8398,157.4486,157.6721,4275.0
2016-04-25 13:20:00,169.33,169.37,169.11,169.2,3300.0,157.7001,157.7373,157.4952,157.579,3300.0
2016-04-25 13:30:00,169.23,169.24,169.0,169.04,4752.0,157.607,157.6163,157.3928,157.43,4752.0
2016-04-25 13:40:00,169.06,169.24,169.06,169.24,4595.0,157.4486,157.6163,157.4486,157.6163,4595.0
2016-04-25 13:50:00,169.22,169.32,169.14,169.16,2563.0,157.5976,157.6908,157.5231,157.5418,2563.0
2016-04-25 14:00:00,169.11,169.2,168.98,169.16,4303.0,157.4952,157.579,157.3741,157.5418,4303.0
2016-04-25 14:10:00,169.14,169.14,169.04,169.04,1700.0,157.5231,157.5231,157.43,157.43,1700.0
2016-04-25 14:20:00,169.05,169.15,168.93,169.0,3137.0,157.4393,157.5325,157.3276,157.3928,3137.0
2016-04-25 14:30:00,169.03,169.27,168.98,169.17,6842.0,157.4207,157.6442,157.3741,157.5511,6842.0
2016-04-25 14:40:00,169.2,169.29,168.99,169.08,8423.0,157.579,157.6628,157.3834,157.4673,8423.0
2016-04-25 14:50:00,168.97,169.02,168.84,168.92,4419.0,157.3648,157.4114,157.2437,157.3182,4419.0
2016-04-25 15:00:00,168.88,168.97,168.79,168.84,5925.0,157.281,157.3648,157.1972,157.2437,5925.0
2016-04-25 15:10:00,168.85,168.88,168.62,168.63,6675.0,157.2531,157.281,157.0389,157.0482,6675.0
2016-04-25 15:20:00,168.65,168.96,168.65,168.86,4260.0,157.0668,157.3555,157.0668,157.2624,4260.0
2016-04-25 15:30:00,168.82,169.24,168.82,169.21,10983.0,157.2251,157.6163,157.2251,157.5883,10983.0
2016-04-25 15:40:00,169.29,169.43,169.28,169.37,14815.0,157.6628,157.7932,157.6535,157.7373,14815.0
2016-04-25 15:50:00,169.35,169.57,169.21,169.48,36553.0,157.7187,157.9236,157.5883,157.8398,36553.0
2016-04-26 09:30:00,170.29,170.95,169.04,170.1,3030.0,158.5942,159.2088,157.43,158.4172,3030.0
2016-04-26 09:40:00,169.6,170.1,169.59,170.1,8451.0,157.9515,158.4172,157.9422,158.4172,8451.0
2016-04-26 09:50:00,170.09,171.31,170.0,171.31,4823.0,158.4079,159.5441,158.3241,159.5441,4823.0
2016-04-26 10:00:00,171.32,171.42,170.92,171.07,9699.0,159.5534,159.6465,159.1809,159.3206,9699.0
2016-04-26 10:10:00,171.04,171.42,170.93,171.41,4800.0,159.2926,159.6465,159.1902,159.6372,4800.0
2016-04-26 10:20:00,171.47,171.49,170.96,171.34,12125.0,159.6931,159.7117,159.2181,159.572,12125.0
2016-04-26 10:30:00,171.3,171.3,170.86,170.86,5808.0,159.5348,159.5348,159.125,159.125,5808.0
2016-04-26 10:40:00,170.75,170.97,170.11,170.18,5300.0,159.0226,159.2274,158.4265,158.4917,5300.0
2016-04-26 10:50:00,169.97,170.02,169.18,169.21,12617.0,158.2961,158.3427,157.5604,157.5883,12617.0
2016-04-26 11:00:00,169.21,170.01,169.08,170.01,14546.0,157.5883,158.3334,157.4673,158.3334,14546.0
2016-04-26 11:10:00,170.1,170.1,169.7,169.76,3300.0,158.4172,158.4172,158.0447,158.1006,3300.0
2016-04-26 11:20:00,169.78,170.21,169.73,169.91,8600.0,158.1192,158.5196,158.0726,158.2403,8600.0
2016-04-26 11:30:00,169.91,169.94,169.4,169.4,3600.0,158.2403,158.2682,157.7653,157.7653,3600.0
2016-04-26 11:40:00,169.52,169.63,169.36,169.57,3724.0,157.877,157.9795,157.728,157.9236,3724.0
2016-04-26 11:50:00,169.91,170.03,169.9,169.91,1495.0,158.2403,158.352,158.2309,158.2403,1495.0
2016-04-26 12:00:00,169.95,170.0,169.59,169.61,23159.0,158.2775,158.3241,157.9422,157.9609,23159.0
2016-04-26 12:10:00,169.65,169.87,169.46,169.87,5058.0,157.9981,158.203,157.8212,158.203,5058.0
2016-04-26 12:20:00,169.71,169.75,169.4,169.43,3600.0,158.054,158.0912,157.7653,157.7932,3600.0
2016-04-26 12:30:00,169.46,169.6,169.31,169.38,9721.0,157.8212,157.9515,157.6815,157.7467,9721.0
2016-04-26 12:40:00,169.33,169.81,169.32,169.72,4504.0,157.7001,158.1471,157.6908,158.0633,4504.0
2016-04-26 12:50:00,169.8,169.8,169.51,169.52,6205.0,158.1378,158.1378,157.8677,157.877,6205.0
2016-04-26 13:00:00,169.53,169.66,169.42,169.65,6225.0,157.8864,158.0074,157.7839,157.9981,6225.0
2016-04-26 13:10:00,169.62,169.62,169.47,169.58,5035.0,157.9702,157.9702,157.8305,157.9329,5035.0
2016-04-26 13:20:00,169.56,169.88,169.45,169.83,37089.0,157.9143,158.2123,157.8118,158.1657,37089.0
2016-04-26 13:30:00,169.83,170.62,169.83,170.53,8496.0,158.1657,158.9015,158.1657,158.8177,8496.0
2016-04-26 13:40:00,170.65,170.66,170.03,170.33,7885.0,158.9294,158.9387,158.352,158.6314,7885.0
2016-04-26 13:50:00,170.3,170.33,170.05,170.13,6461.0,158.6035,158.6314,158.3706,158.4451,6461.0
2016-04-26 14:00:00,170.07,170.2,169.98,170.14,8375.0,158.3893,158.5103,158.3054,158.4545,8375.0
2016-04-26 14:10:00,170.16,170.39,169.98,170.33,5377.0,158.4731,158.6873,158.3054,158.6314,5377.0
2016-04-26 14:20:00,170.31,170.49,170.21,170.24,4900.0,158.6128,158.7804,158.5196,158.5476,4900.0
2016-04-26 14:30:00,170.17,170.4,170.12,170.37,5765.0,158.4824,158.6966,158.4358,158.6687,5765.0
2016-04-26 14:40:00,170.41,170.53,170.31,170.45,5668.0,158.7059,158.8177,158.6128,158.7432,5668.0
2016-04-26 14:50:00,170.46,170.49,170.27,170.33,5700.0,158.7525,158.7804,158.5755,158.6314,5700.0
2016-04-26 15:00:00,170.38,170.43,170.22,170.22,6546.0,158.678,158.7245,158.529,158.529,6546.0
2016-04-26 15:10:00,170.29,170.34,170.09,170.22,15452.0,158.5942,158.6407,158.4079,158.529,15452.0
2016-04-26 15:20:00,170.22,170.53,170.19,170.53,7290.0,158.529,158.8177,158.501,158.8177,7290.0
2016-04-26 15:30:00,170.53,170.59,170.42,170.47,20534.0,158.8177,158.8735,158.7152,158.7618,20534.0
2016-04-26 15:40:00,170.48,170.63,170.28,170.29,22482.0,158.7711,158.9108,158.5848,158.5942,22482.0
2016-04-26 15:50:00,170.29,170.3,170.15,170.22,65740.0,158.5942,158.6035,158.4638,158.529,65740.0
2016-04-27 09:30:00,170.77,171.26,169.48,170.52,19741.0,159.0412,159.4975,157.8398,158.8084,19741.0
2016-04-27 09:40:00,170.89,171.25,170.69,170.95,12167.0,159.1529,159.4882,158.9667,159.2088,12167.0
2016-04-27 09:50:00,170.8,171.83,170.79,171.83,7672.0,159.0691,160.0284,159.0598,160.0284,7672.0
2016-04-27 10:00:00,171.79,172.5,171.68,171.99,16404.0,159.9911,160.6524,159.8887,160.1774,16404.0
2016-04-27 10:10:00,171.86,171.9,171.11,171.19,7700.0,160.0563,160.0936,159.3578,159.4323,7700.0
2016-04-27 10:20:00,171.0,171.13,170.87,171.11,17606.0,159.2554,159.3765,159.1343,159.3578,17606.0
2016-04-27 10:30:00,171.04,172.02,171.04,171.67,18281.0,159.2926,160.2053,159.2926,159.8794,18281.0
2016-04-27 10:40:00,171.66,171.77,171.07,171.41,6400.0,159.8701,159.9725,159.3206,159.6372,6400.0
2016-04-27 10:50:00,171.44,172.38,171.34,172.29,26042.0,159.6652,160.5406,159.572,160.4568,26042.0
2016-04-27 11:00:00,172.2,172.35,171.87,171.88,27554.0,160.373,160.5127,160.0656,160.0749,27554.0
2016-04-27 11:10:00,171.88,172.29,171.79,172.03,6849.0,160.0749,160.4568,159.9911,160.2146,6849.0
2016-04-27 11:20:00,171.91,172.27,171.86,172.16,12873.0,160.1029,160.4382,160.0563,160.3357,12873.0
2016-04-27 11:30:00,172.24,172.25,171.87,172.25,6814.0,160.4102,160.4195,160.0656,160.4195,6814.0
2016-04-27 11:40:00,172.11,172.45,172.11,172.41,4240.0,160.2892,160.6058,160.2892,160.5685,4240.0
2016-04-27 11:50:00,172.38,172.62,172.28,172.3,7300.0,160.5406,160.7641,160.4475,160.4661,7300.0
2016-04-27 12:00:00,172.39,172.51,172.14,172.27,3400.0,160.5499,160.6617,160.3171,160.4382,3400.0
2016-04-27 12:10:00,172.13,172.51,172.08,172.26,4314.0,160.3078,160.6617,160.2612,160.4289,4314.0
2016-04-27 12:20:00,172.27,172.62,172.27,172.61,5800.0,160.4382,160.7641,160.4382,160.7548,5800.0
2016-04-27 12:30:00,172.61,172.77,172.35,172.46,7360.0,160.7548,160.9038,160.5127,160.6151,7360.0
2016-04-27 12:40:00,172.43,172.81,172.4,172.8,6829.0,160.5872,160.9411,160.5592,160.9318,6829.0
2016-04-27 12:50:00,172.73,172.94,172.69,172.83,4132.0,160.8666,161.0621,160.8293,160.9597,4132.0
2016-04-27 13:00:00,172.98,173.11,172.9,172.91,7203.0,161.0994,161.2205,161.0249,161.0342,7203.0
2016-04-27 13:10:00,172.89,172.94,172.62,172.76,13800.0,161.0156,161.0621,160.7641,160.8945,13800.0
2016-04-27 13:20:00,172.77,172.78,172.13,172.13,14612.0,160.9038,160.9131,160.3078,160.3078,14612.0
2016-04-27 13:30:00,172.07,172.21,171.88,171.9,21302.0,160.2519,160.3823,160.0749,160.0936,21302.0
2016-04-27 13:40:00,172.02,172.05,171.73,171.8,9668.0,160.2053,160.2333,159.9353,160.0004,9668.0
2016-04-27 13:50:00,171.71,171.9,171.57,171.9,6200.0,159.9166,160.0936,159.7862,160.0936,6200.0
2016-04-27 14:00:00,171.83,172.52,171.31,172.52,35354.0,160.0284,160.671,159.5441,160.671,35354.0
2016-04-27 14:10:00,172.52,172.65,172.12,172.5,18256.0,160.671,160.7921,160.2985,160.6524,18256.0
2016-04-27 14:20:00,172.67,172.67,172.35,172.49,24199.0,160.8107,160.8107,160.5127,160.6431,24199.0
2016-04-27 14:30:00,172.5,172.59,172.11,172.4,10040.0,160.6524,160.7362,160.2892,160.5592,10040.0
2016-04-27 14:40:00,172.4,172.58,172.06,172.06,15050.0,160.5592,160.7269,160.2426,160.2426,15050.0
2016-04-27 14:50:00,172.13,172.42,172.13,172.38,20070.0,160.3078,160.5779,160.3078,160.5406,20070.0
2016-04-27 15:00:00,172.38,172.8,172.24,172.58,11116.0,160.5406,160.9318,160.4102,160.7269,11116.0
2016-04-27 15:10:00,172.5,172.91,172.44,172.91,8135.0,160.6524,161.0342,160.5965,161.0342,8135.0
2016-04-27 15:20:00,172.84,173.48,172.84,173.45,17785.0,160.969,161.5651,160.969,161.5371,17785.0
2016-04-27 15:30:00,173.31,173.37,173.08,173.1,32257.0,161.4067,161.4626,161.1925,161.2112,32257.0
2016-04-27 15:40:00,173.12,173.13,172.56,172.72,22457.0,161.2298,161.2391,160.7082,160.8573,22457.0
2016-04-27 15:50:00,172.71,172.72,172.39,172.65,61560.0,160.8479,160.8573,160.5499,160.7921,61560.0
2016-04-28 09:30:00,171.5,171.5,170.01,170.01,3228.0,159.721,159.721,158.3334,158.3334,3228.0
2016-04-28 09:40:00,170.47,170.84,170.07,170.84,28000.0,158.7618,159.1064,158.3893,159.1064,28000.0
2016-04-28 09:50:00,170.84,171.78,170.62,171.78,5507.0,159.1064,159.9818,158.9015,159.9818,5507.0
2016-04-28 10:00:00,171.34,172.25,171.34,172.25,986.0,159.572,160.4195,159.572,160.4195,986.0
2016-04-28 10:10:00,172.17,172.67,172.17,172.48,3593.0,160.345,160.8107,160.345,160.6337,3593.0
2016-04-28 10:20:00,172.43,173.18,172.4,173.09,7464.0,160.5872,161.2857,160.5592,161.2018,7464.0
2016-04-28 10:30:00,173.1,173.1,172.16,172.37,4220.0,161.2112,161.2112,160.3357,160.5313,4220.0
2016-04-28 10:40:00,172.37,172.9,172.37,172.9,6280.0,160.5313,161.0249,160.5313,161.0249,6280.0
2016-04-28 10:50:00,173.0,173.04,172.11,172.58,13155.0,161.118,161.1553,160.2892,160.7269,13155.0
2016-04-28 11:00:00,172.58,172.98,172.57,172.8,4105.0,160.7269,161.0994,160.7176,160.9318,4105.0
2016-04-28 11:10:00,172.8,173.09,172.44,172.48,9643.0,160.9318,161.2018,160.5965,160.6337,9643.0
2016-04-28 11:20:00,172.75,172.77,172.37,172.46,7289.0,160.8852,160.9038,160.5313,160.6151,7289.0
2016-04-28 11:30:00,172.5,172.64,172.16,172.2,3200.0,160.6524,160.7828,160.3357,160.373,3200.0
2016-04-28 11:40:00,172.15,172.17,171.93,171.93,3600.0,160.3264,160.345,160.1215,160.1215,3600.0
2016-04-28 11:50:00,171.83,171.94,171.62,171.65,2300.0,160.0284,160.1308,159.8328,159.8607,2300.0
2016-04-28 12:00:00,171.72,172.67,171.68,172.48,5057.0,159.9259,160.8107,159.8887,160.6337,5057.0
2016-04-28 12:10:00,172.42,172.42,172.03,172.07,4200.0,160.5779,160.5779,160.2146,160.2519,4200.0
2016-04-28 12:20:00,172.09,172.18,172.08,172.09,3322.0,160.2705,160.3543,160.2612,160.2705,3322.0
2016-04-28 12:30:00,172.13,172.18,171.97,171.97,4420.0,160.3078,160.3543,160.1588,160.1588,4420.0
2016-04-28 12:40:00,171.97,172.03,171.68,171.75,6648.0,160.1588,160.2146,159.8887,159.9539,6648.0
2016-04-28 12:50:00,171.64,171.75,171.59,171.66,1500.0,159.8514,159.9539,159.8049,159.8701,1500.0
2016-04-28 13:00:00,171.56,172.15,171.56,172.0,6850.0,159.7769,160.3264,159.7769,160.1867,6850.0
2016-04-28 13:10:00,171.95,172.14,171.9,171.91,1100.0,160.1401,160.3171,160.0936,160.1029,1100.0
2016-04-28 13:20:00,171.87,171.98,171.51,171.51,4405.0,160.0656,160.1681,159.7304,159.7304,4405.0
2016-04-28 13:30:00,171.53,171.66,171.48,171.5,3377.0,159.749,159.8701,159.7024,159.721,3377.0
2016-04-28 13:40:00,171.47,171.67,171.45,171.67,3838.0,159.6931,159.8794,159.6745,159.8794,3838.0
2016-04-28 13:50:00,171.74,171.78,171.7,171.7,1000.0,159.9446,159.9818,159.9073,159.9073,1000.0
2016-04-28 14:00:00,171.68,171.91,171.62,171.78,3451.0,159.8887,160.1029,159.8328,159.9818,3451.0
2016-04-28 14:10:00,171.75,171.78,171.66,171.7,1195.0,159.9539,159.9818,159.8701,159.9073,1195.0
2016-04-28 14:20:00,171.65,171.8,171.61,171.8,3461.0,159.8607,160.0004,159.8235,160.0004,3461.0
2016-04-28 14:30:00,171.77,171.77,171.66,171.68,2807.0,159.9725,159.9725,159.8701,159.8887,2807.0
2016-04-28 14:40:00,171.7,171.84,171.42,171.42,5185.0,159.9073,160.0377,159.6465,159.6465,5185.0
2016-04-28 14:50:00,171.4,171.46,171.21,171.21,8840.0,159.6279,159.6838,159.451,159.451,8840.0
2016-04-28 15:00:00,171.25,171.32,171.07,171.07,10959.0,159.4882,159.5534,159.3206,159.3206,10959.0
2016-04-28 15:10:00,171.05,171.17,170.92,171.05,15200.0,159.302,159.4137,159.1809,159.302,15200.0
2016-04-28 15:20:00,171.01,171.1,170.66,170.74,26023.0,159.2647,159.3485,158.9387,159.0132,26023.0
2016-04-28 15:30:00,170.64,170.75,170.3,170.38,11701.0,158.9201,159.0226,158.6035,158.678,11701.0
2016-04-28 15:40:00,170.48,170.53,170.29,170.29,8470.0,158.7711,158.8177,158.5942,158.5942,8470.0
2016-04-28 15:50:00,170.27,170.36,169.7,170.08,47108.0,158.5755,158.6593,158.0447,158.3986,47108.0
2016-04-29 09:30:00,169.75,170.18,168.52,168.84,5970.0,158.0912,158.4917,156.9457,157.2437,5970.0
2016-04-29 09:40:00,168.86,168.98,168.4,168.64,8600.0,157.2624,157.3741,156.834,157.0575,8600.0
2016-04-29 09:50:00,168.56,168.81,167.75,167.75,6601.0,156.983,157.2158,156.2286,156.2286,6601.0
2016-04-29 10:00:00,167.7,168.38,167.37,168.38,11900.0,156.182,156.8153,155.8747,156.8153,11900.0
2016-04-29 10:10:00,168.17,168.54,167.74,168.54,10151.0,156.6198,156.9643,156.2193,156.9643,10151.0
2016-04-29 10:20:00,168.64,168.96,168.42,168.85,11739.0,157.0575,157.3555,156.8526,157.2531,11739.0
2016-04-29 10:30:00,168.85,169.55,168.77,169.35,10290.0,157.2531,157.905,157.1786,157.7187,10290.0
2016-04-29 10:40:00,169.42,169.42,168.95,169.01,9433.0,157.7839,157.7839,157.3462,157.4021,9433.0
2016-04-29 10:50:00,168.95,168.95,168.45,168.62,9310.0,157.3462,157.3462,156.8805,157.0389,9310.0
2016-04-29 11:00:00,168.6,169.34,168.54,169.14,24240.0,157.0202,157.7094,156.9643,157.5231,24240.0
2016-04-29 11:10:00,169.17,169.38,168.83,168.87,6879.0,157.5511,157.7467,157.2344,157.2717,6879.0
2016-04-29 11:20:00,168.84,169.07,168.84,168.84,10628.0,157.2437,157.4579,157.2437,157.2437,10628.0
2016-04-29 11:30:00,168.63,168.63,167.82,167.92,13292.0,157.0482,157.0482,156.2938,156.3869,13292.0
2016-04-29 11:40:00,168.0,168.06,167.6,167.71,17114.0,156.4614,156.5173,156.0889,156.1914,17114.0
2016-04-29 11:50:00,167.84,168.73,167.84,168.73,3283.0,156.3124,157.1413,156.3124,157.1413,3283.0
2016-04-29 12:00:00,168.76,168.76,168.43,168.49,8086.0,157.1692,157.1692,156.8619,156.9178,8086.0
2016-04-29 12:10:00,168.48,168.53,168.08,168.22,11201.0,156.9085,156.955,156.5359,156.6663,11201.0
2016-04-29 12:20:00,168.2,168.22,167.77,167.87,11546.0,156.6477,156.6663,156.2472,156.3404,11546.0
2016-04-29 12:30:00,167.89,168.54,167.89,168.51,48000.0,156.359,156.9643,156.359,156.9364,48000.0
2016-04-29 12:40:00,168.73,168.73,168.49,168.62,6600.0,157.1413,157.1413,156.9178,157.0389,6600.0
2016-04-29 12:50:00,168.63,168.99,168.58,168.79,7498.0,157.0482,157.3834,157.0016,157.1972,7498.0
2016-04-29 13:00:00,168.81,168.98,168.51,168.76,4129.0,157.2158,157.3741,156.9364,157.1692,4129.0
2016-04-29 13:10:00,169.0,169.2,168.91,169.2,17676.0,157.3928,157.579,157.3089,157.579,17676.0
2016-04-29 13:20:00,169.07,169.18,168.89,169.09,7150.0,157.4579,157.5604,157.2903,157.4766,7150.0
2016-04-29 13:30:00,169.06,169.13,168.8,168.99,7402.0,157.4486,157.5138,157.2065,157.3834,7402.0
2016-04-29 13:40:00,169.01,169.01,168.43,168.45,17400.0,157.4021,157.4021,156.8619,156.8805,17400.0
2016-04-29 13:50:00,168.37,168.42,168.02,168.27,12640.0,156.806,156.8526,156.4801,156.7129,12640.0
2016-04-29 14:00:00,168.28,168.52,168.22,168.51,8633.0,156.7222,156.9457,156.6663,156.9364,8633.0
2016-04-29 14:10:00,168.49,168.57,168.1,168.17,7781.0,156.9178,156.9923,156.5546,156.6198,7781.0
2016-04-29 14:20:00,168.17,168.3,168.02,168.16,18928.0,156.6198,156.7408,156.4801,156.6104,18928.0
2016-04-29 14:30:00,168.13,168.13,167.75,167.77,9581.0,156.5825,156.5825,156.2286,156.2472,9581.0
2016-04-29 14:40:00,167.73,167.79,167.46,167.79,8164.0,156.21,156.2659,155.9585,156.2659,8164.0
2016-04-29 14:50:00,167.72,167.73,167.42,167.54,11101.0,156.2007,156.21,155.9213,156.033,11101.0
2016-04-29 15:00:00,167.62,168.04,167.54,167.96,10224.0,156.1075,156.4987,156.033,156.4242,10224.0
2016-04-29 15:10:00,167.96,168.46,167.89,168.46,13038.0,156.4242,156.8898,156.359,156.8898,13038.0
2016-04-29 15:20:00,168.53,168.92,168.34,168.41,23931.0,156.955,157.3182,156.7781,156.8433,23931.0
2016-04-29 15:30:00,168.38,169.28,168.38,168.95,17734.0,156.8153,157.6535,156.8153,157.3462,17734.0
2016-04-29 15:40:00,168.96,169.65,168.92,169.41,25055.0,157.3555,157.9981,157.3182,157.7746,25055.0
2016-04-29 15:50:00,169.4,169.41,169.02,169.23,50905.0,157.7653,157.7746,157.4114,157.607,50905.0
2016-05-02 09:30:00,170.19,170.47,169.57,169.85,5300.0,158.501,158.7618,157.9236,158.1844,5300.0
2016-05-02 09:40:00,170.06,170.18,169.26,169.56,6133.0,158.38,158.4917,157.6349,157.9143,6133.0
2016-05-02 09:50:00,169.41,170.0,169.23,169.86,12818.0,157.7746,158.3241,157.607,158.1937,12818.0
2016-05-02 10:00:00,169.69,170.59,169.31,170.59,15090.0,158.0354,158.8735,157.6815,158.8735,15090.0
2016-05-02 10:10:00,170.8,171.47,170.7,171.43,12344.0,159.0691,159.6931,158.976,159.6559,12344.0
2016-05-02 10:20:00,171.49,171.64,170.93,171.06,19418.0,159.7117,159.8514,159.1902,159.3113,19418.0
2016-05-02 10:30:00,171.06,171.08,170.26,170.26,15989.0,159.3113,159.3299,158.5662,158.5662,15989.0
2016-05-02 10:40:00,170.45,171.23,170.34,171.04,13365.0,158.7432,159.4696,158.6407,159.2926,13365.0
2016-05-02 10:50:00,171.14,171.14,170.57,170.6,6325.0,159.3858,159.3858,158.8549,158.8829,6325.0
2016-05-02 11:00:00,170.74,170.74,170.31,170.48,3518.0,159.0132,159.0132,158.6128,158.7711,3518.0
2016-05-02 11:10:00,170.47,170.63,170.06,170.16,6140.0,158.7618,158.9108,158.38,158.4731,6140.0
2016-05-02 11:20:00,170.19,170.24,169.9,170.06,5180.0,158.501,158.5476,158.2309,158.38,5180.0
2016-05-02 11:30:00,170.22,170.46,170.05,170.38,5900.0,158.529,158.7525,158.3706,158.678,5900.0
2016-05-02 11:40:00,170.44,170.71,170.39,170.58,20938.0,158.7339,158.9853,158.6873,158.8642,20938.0
2016-05-02 11:50:00,170.58,171.1,170.51,170.69,15000.0,158.8642,159.3485,158.799,158.9667,15000.0
2016-05-02 12:00:00,170.76,170.92,170.57,170.8,12343.0,159.0319,159.1809,158.8549,159.0691,12343.0
2016-05-02 12:10:00,170.8,170.8,170.51,170.65,9425.0,159.0691,159.0691,158.799,158.9294,9425.0
2016-05-02 12:20:00,170.7,170.85,170.69,170.82,5387.0,158.976,159.1157,158.9667,159.0878,5387.0
2016-05-02 12:30:00,170.81,171.39,170.81,171.37,8303.0,159.0784,159.6186,159.0784,159.6,8303.0
2016-05-02 12:40:00,171.32,171.47,171.26,171.45,4393.0,159.5534,159.6931,159.4975,159.6745,4393.0
2016-05-02 12:50:00,171.46,171.48,171.18,171.25,2837.0,159.6838,159.7024,159.423,159.4882,2837.0
2016-05-02 13:00:00,171.12,171.23,170.87,171.23,11052.0,159.3671,159.4696,159.1343,159.4696,11052.0
2016-05-02 13:10:00,171.28,171.42,171.13,171.4,5395.0,159.5162,159.6465,159.3765,159.6279,5395.0
2016-05-02 13:20:00,171.37,171.68,171.37,171.65,2315.0,159.6,159.8887,159.6,159.8607,2315.0
2016-05-02 13:30:00,171.74,171.85,171.62,171.65,2000.0,159.9446,160.047,159.8328,159.8607,2000.0
2016-05-02 13:40:00,171.64,171.68,171.5,171.64,5048.0,159.8514,159.8887,159.721,159.8514,5048.0
2016-05-02 13:50:00,171.64,172.17,171.63,172.05,22936.0,159.8514,160.345,159.8421,160.2333,22936.0
2016-05-02 14:00:00,171.97,172.16,171.95,172.1,9198.0,160.1588,160.3357,160.1401,160.2798,9198.0
2016-05-02 14:10:00,172.15,172.29,172.13,172.22,5582.0,160.3264,160.4568,160.3078,160.3916,5582.0
2016-05-02 14:20:00,172.28,172.36,172.2,172.3,6427.0,160.4475,160.522,160.373,160.4661,6427.0
2016-05-02 14:30:00,172.31,172.45,172.03,172.05,6572.0,160.4754,160.6058,160.2146,160.2333,6572.0
2016-05-02 14:40:00,172.11,172.31,171.98,172.31,9985.0,160.2892,160.4754,160.1681,160.4754,9985.0
2016-05-02 14:50:00,172.33,172.59,172.18,172.58,6441.0,160.494,160.7362,160.3543,160.7269,6441.0
2016-05-02 15:00:00,172.49,172.51,172.22,172.37,12862.0,160.6431,160.6617,160.3916,160.5313,12862.0
2016-05-02 15:10:00,172.28,172.43,172.19,172.28,10820.0,160.4475,160.5872,160.3637,160.4475,10820.0
2016-05-02 15:20:00,172.27,172.3,172.04,172.19,11596.0,160.4382,160.4661,160.224,160.3637,11596.0
2016-05-02 15:30:00,172.17,172.25,171.95,172.19,12900.0,160.345,160.4195,160.1401,160.3637,12900.0
2016-05-02 15:40:00,172.2,172.47,172.17,172.18,18509.0,160.373,160.6244,160.345,160.3543,18509.0
2016-05-02 15:50:00,172.18,172.39,172.06,172.14,49292.0,160.3543,160.5499,160.2426,160.3171,49292.0
2016-05-03 09:30:00,171.43,173.65,171.43,173.61,29445.0,159.6559,161.7234,159.6559,161.6861,29445.0
2016-05-03 09:40:00,173.35,174.85,173.0,173.0,37528.0,161.444,162.841,161.118,161.118,37528.0
2016-05-03 09:50:00,173.07,173.14,171.53,171.97,24606.0,161.1832,161.2484,159.749,160.1588,24606.0
2016-05-03 10:00:00,172.01,172.07,171.32,171.36,15298.0,160.196,160.2519,159.5534,159.5907,15298.0
2016-05-03 10:10:00,171.24,171.25,169.79,170.41,12659.0,159.4789,159.4882,158.1285,158.7059,12659.0
2016-05-03 10:20:00,170.66,172.8,170.63,172.13,21964.0,158.9387,160.9318,158.9108,160.3078,21964.0
2016-05-03 10:30:00,172.04,172.04,171.61,171.89,19030.0,160.224,160.224,159.8235,160.0843,19030.0
2016-05-03 10:40:00,171.87,172.61,171.63,172.56,33994.0,160.0656,160.7548,159.8421,160.7082,33994.0
2016-05-03 10:50:00,172.65,172.99,172.27,172.3,40824.0,160.7921,161.1087,160.4382,160.4661,40824.0
2016-05-03 11:00:00,172.31,173.01,172.26,172.54,26262.0,160.4754,161.1273,160.4289,160.6896,26262.0
2016-05-03 11:10:00,172.49,173.22,172.22,172.81,13991.0,160.6431,161.3229,160.3916,160.9411,13991.0
2016-05-03 11:20:00,172.88,173.72,172.8,172.83,19234.0,161.0063,161.7886,160.9318,160.9597,19234.0
2016-05-03 11:30:00,172.83,172.91,172.23,172.29,37730.0,160.9597,161.0342,160.4009,160.4568,37730.0
2016-05-03 11:40:00,172.3,173.75,172.05,173.62,17562.0,160.4661,161.8165,160.2333,161.6954,17562.0
2016-05-03 11:50:00,173.54,174.47,173.54,174.35,37847.0,161.6209,162.4871,161.6209,162.3753,37847.0
2016-05-03 12:00:00,174.29,174.34,173.84,174.06,18473.0,162.3194,162.366,161.9003,162.1052,18473.0
2016-05-03 12:10:00,173.97,174.07,173.62,173.77,12786.0,162.0214,162.1145,161.6954,161.8351,12786.0
2016-05-03 12:20:00,173.62,173.95,173.04,173.72,22804.0,161.6954,162.0028,161.1553,161.7886,22804.0
2016-05-03 12:30:00,173.71,174.5,173.69,174.32,10226.0,161.7793,162.515,161.7606,162.3474,10226.0
2016-05-03 12:40:00,174.32,174.39,173.55,173.67,29872.0,162.3474,162.4126,161.6303,161.742,29872.0
2016-05-03 12:50:00,173.56,174.54,173.56,174.48,20143.0,161.6396,162.5523,161.6396,162.4964,20143.0
2016-05-03 13:00:00,174.5,174.82,174.44,174.74,21273.0,162.515,162.813,162.4591,162.7385,21273.0
2016-05-03 13:10:00,174.71,174.71,174.43,174.49,6200.0,162.7106,162.7106,162.4498,162.5057,6200.0
2016-05-03 13:20:00,174.51,174.56,174.29,174.37,2925.0,162.5243,162.5709,162.3194,162.3939,2925.0
2016-05-03 13:30:00,174.43,174.58,174.12,174.46,8066.0,162.4498,162.5895,162.1611,162.4777,8066.0
2016-05-03 13:40:00,174.51,175.71,174.51,174.89,38388.0,162.5243,163.6419,162.5243,162.8782,38388.0
2016-05-03 13:50:00,174.89,175.03,174.3,174.3,8388.0,162.8782,163.0086,162.3287,162.3287,8388.0
2016-05-03 14:00:00,174.19,174.33,174.15,174.15,6143.0,162.2263,162.3567,162.189,162.189,6143.0
2016-05-03 14:10:00,174.23,174.23,173.22,173.49,10407.0,162.2635,162.2635,161.3229,161.5744,10407.0
2016-05-03 14:20:00,173.37,173.59,173.27,173.37,7357.0,161.4626,161.6675,161.3695,161.4626,7357.0
2016-05-03 14:30:00,173.51,174.01,173.46,173.65,11521.0,161.593,162.0587,161.5464,161.7234,11521.0
2016-05-03 14:40:00,173.63,173.71,173.41,173.42,9002.0,161.7048,161.7793,161.4999,161.5092,9002.0
2016-05-03 14:50:00,173.51,173.78,173.33,173.38,6719.0,161.593,161.8445,161.4254,161.4719,6719.0
2016-05-03 15:00:00,173.36,173.62,173.23,173.56,8122.0,161.4533,161.6954,161.3322,161.6396,8122.0
2016-05-03 15:10:00,173.56,173.59,173.01,173.09,13081.0,161.6396,161.6675,161.1273,161.2018,13081.0
2016-05-03 15:20:00,173.09,173.27,173.03,173.16,12436.0,161.2018,161.3695,161.146,161.267,12436.0
2016-05-03 15:30:00,173.16,173.19,172.89,172.95,12336.0,161.267,161.295,161.0156,161.0715,12336.0
2016-05-03 15:40:00,172.97,173.39,172.87,173.38,21543.0,161.0901,161.4812,160.997,161.4719,21543.0
2016-05-03 15:50:00,173.38,173.47,173.08,173.19,40038.0,161.4719,161.5557,161.1925,161.295,40038.0
2016-05-04 09:30:00,171.97,174.05,171.95,171.95,20116.0,160.1588,162.0959,160.1401,160.1401,20116.0
2016-05-04 09:40:00,171.51,171.7,169.02,169.17,38226.0,159.7304,159.9073,157.4114,157.5511,38226.0
2016-05-04 09:50:00,169.66,170.15,168.5,168.5,29434.0,158.0074,158.4638,156.9271,156.9271,29434.0
2016-05-04 10:00:00,168.56,169.49,168.24,169.23,22385.0,156.983,157.8491,156.685,157.607,22385.0
2016-05-04 10:10:00,169.12,169.69,169.02,169.02,30812.0,157.5045,158.0354,157.4114,157.4114,30812.0
2016-05-04 10:20:00,169.0,169.22,168.59,168.87,24995.0,157.3928,157.5976,157.0109,157.2717,24995.0
2016-05-04 10:30:00,168.69,168.82,168.19,168.19,19240.0,157.104,157.2251,156.6384,156.6384,19240.0
2016-05-04 10:40:00,168.22,168.28,166.97,167.0,20619.0,156.6663,156.7222,155.5022,155.5301,20619.0
2016-05-04 10:50:00,166.89,167.05,165.27,165.9,74235.0,155.4277,155.5767,153.9189,154.5057,74235.0
2016-05-04 11:00:00,165.88,166.97,165.76,166.88,60326.0,154.487,155.5022,154.3753,155.4184,60326.0
2016-05-04 11:10:00,166.95,167.17,166.76,166.91,51766.0,155.4836,155.6884,155.3066,155.4463,51766.0
2016-05-04 11:20:00,167.0,167.29,166.74,167.24,20413.0,155.5301,155.8002,155.288,155.7536,20413.0
2016-05-04 11:30:00,167.27,169.56,167.16,169.28,37786.0,155.7816,157.9143,155.6791,157.6535,37786.0
2016-05-04 11:40:00,169.03,169.8,168.84,169.75,18986.0,157.4207,158.1378,157.2437,158.0912,18986.0
2016-05-04 11:50:00,169.66,170.32,169.07,169.21,64770.0,158.0074,158.6221,157.4579,157.5883,64770.0
2016-05-04 12:00:00,169.17,169.5,169.06,169.12,8829.0,157.5511,157.8584,157.4486,157.5045,8829.0
2016-05-04 12:10:00,169.12,169.97,169.12,169.75,4005.0,157.5045,158.2961,157.5045,158.0912,4005.0
2016-05-04 12:20:00,169.76,169.76,168.84,169.02,8818.0,158.1006,158.1006,157.2437,157.4114,8818.0
2016-05-04 12:30:00,169.05,169.24,168.82,169.18,17954.0,157.4393,157.6163,157.2251,157.5604,17954.0
2016-05-04 12:40:00,169.04,169.48,169.0,169.38,10172.0,157.43,157.8398,157.3928,157.7467,10172.0
2016-05-04 12:50:00,169.31,169.32,168.78,169.02,13174.0,157.6815,157.6908,157.1879,157.4114,13174.0
2016-05-04 13:00:00,169.0,169.04,168.5,168.58,10141.0,157.3928,157.43,156.9271,157.0016,10141.0
2016-05-04 13:10:00,168.58,168.79,168.54,168.68,8403.0,157.0016,157.1972,156.9643,157.0947,8403.0
2016-05-04 13:20:00,168.77,168.92,168.58,168.63,5585.0,157.1786,157.3182,157.0016,157.0482,5585.0
2016-05-04 13:30:00,168.72,169.13,168.72,169.08,10041.0,157.132,157.5138,157.132,157.4673,10041.0
2016-05-04 13:40:00,169.02,169.13,168.83,169.04,6977.0,157.4114,157.5138,157.2344,157.43,6977.0
2016-05-04 13:50:00,169.05,169.27,168.94,169.15,17028.0,157.4393,157.6442,157.3369,157.5325,17028.0
2016-05-04 14:00:00,169.04,169.06,168.89,168.92,9795.0,157.43,157.4486,157.2903,157.3182,9795.0
2016-05-04 14:10:00,169.0,169.21,168.84,169.21,15298.0,157.3928,157.5883,157.2437,157.5883,15298.0
2016-05-04 14:20:00,169.17,169.45,169.11,169.28,11389.0,157.5511,157.8118,157.4952,157.6535,11389.0
2016-05-04 14:30:00,169.31,169.36,169.12,169.17,9614.0,157.6815,157.728,157.5045,157.5511,9614.0
2016-05-04 14:40:00,169.17,169.65,168.96,169.65,24873.0,157.5511,157.9981,157.3555,157.9981,24873.0
2016-05-04 14:50:00,169.58,169.58,169.32,169.45,11413.0,157.9329,157.9329,157.6908,157.8118,11413.0
2016-05-04 15:00:00,169.49,170.23,169.35,170.23,28516.0,157.8491,158.5383,157.7187,158.5383,28516.0
2016-05-04 15:10:00,170.21,170.8,169.92,170.8,16655.0,158.5196,159.0691,158.2496,159.0691,16655.0
2016-05-04 15:20:00,170.67,170.76,170.2,170.29,34433.0,158.9481,159.0319,158.5103,158.5942,34433.0
2016-05-04 15:30:00,170.2,170.28,169.87,170.07,28322.0,158.5103,158.5848,158.203,158.3893,28322.0
2016-05-04 15:40:00,170.06,170.63,169.93,170.25,38786.0,158.38,158.9108,158.2589,158.5569,38786.0
2016-05-04 15:50:00,170.2,170.28,169.34,169.57,111145.0,158.5103,158.5848,157.7094,157.9236,111145.0
2016-05-05 09:30:00,174.0,177.07,172.58,175.14,66770.0,162.0493,164.9085,160.7269,163.111,66770.0
2016-05-05 09:40:00,175.11,175.35,173.73,175.07,163629.0,163.0831,163.3066,161.7979,163.0459,163629.0
2016-05-05 09:50:00,175.03,175.87,174.51,174.52,66249.0,163.0086,163.7909,162.5243,162.5336,66249.0
2016-05-05 10:00:00,174.75,174.8,174.01,174.38,54314.0,162.7478,162.7944,162.0587,162.4032,54314.0
2016-05-05 10:10:00,174.38,175.0,174.28,174.92,36261.0,162.4032,162.9807,162.3101,162.9062,36261.0
2016-05-05 10:20:00,174.89,174.93,174.0,174.4,50555.0,162.8782,162.9155,162.0493,162.4219,50555.0
2016-05-05 10:30:00,174.3,174.3,171.59,172.0,54164.0,162.3287,162.3287,159.8049,160.1867,54164.0
2016-05-05 10:40:00,172.23,174.09,172.1,173.72,93715.0,160.4009,162.1332,160.2798,161.7886,93715.0
2016-05-05 10:50:00,173.72,173.74,172.79,173.05,20633.0,161.7886,161.8072,160.9224,161.1646,20633.0
2016-05-05 11:00:00,172.93,174.16,172.78,173.72,40796.0,161.0528,162.1984,160.9131,161.7886,40796.0
2016-05-05 11:10:00,173.6,174.04,173.4,173.8,58916.0,161.6768,162.0866,161.4906,161.8631,58916.0
2016-05-05 11:20:00,173.8,174.0,173.06,173.43,33237.0,161.8631,162.0493,161.1739,161.5185,33237.0
2016-05-05 11:30:00,173.44,174.16,173.43,173.85,23134.0,161.5278,162.1984,161.5185,161.9096,23134.0
2016-05-05 11:40:00,173.96,174.7,173.38,174.36,67470.0,162.0121,162.7013,161.4719,162.3846,67470.0
2016-05-05 11:50:00,174.38,174.83,174.25,174.4,32134.0,162.4032,162.8223,162.2822,162.4219,32134.0
2016-05-05 12:00:00,174.4,174.63,173.91,174.0,71714.0,162.4219,162.6361,161.9655,162.0493,71714.0
2016-05-05 12:10:00,174.07,174.73,173.7,174.51,28314.0,162.1145,162.7292,161.7699,162.5243,28314.0
2016-05-05 12:20:00,174.52,174.61,174.13,174.61,7776.0,162.5336,162.6174,162.1704,162.6174,7776.0
2016-05-05 12:30:00,174.75,174.91,174.19,174.35,21446.0,162.7478,162.8968,162.2263,162.3753,21446.0
2016-05-05 12:40:00,174.42,174.59,173.89,174.18,22311.0,162.4405,162.5988,161.9469,162.217,22311.0
2016-05-05 12:50:00,174.17,174.98,173.95,174.84,43860.0,162.2077,162.962,162.0028,162.8317,43860.0
2016-05-05 13:00:00,174.8,174.92,174.44,174.68,53604.0,162.7944,162.9062,162.4591,162.6826,53604.0
2016-05-05 13:10:00,174.72,175.05,174.14,174.66,42955.0,162.7199,163.0272,162.1797,162.664,42955.0
2016-05-05 13:20:00,174.79,174.79,174.01,174.06,22019.0,162.7851,162.7851,162.0587,162.1052,22019.0
2016-05-05 13:30:00,174.07,174.71,174.02,174.56,51747.0,162.1145,162.7106,162.068,162.5709,51747.0
2016-05-05 13:40:00,174.56,174.87,174.08,174.31,40964.0,162.5709,162.8596,162.1238,162.3381,40964.0
2016-05-05 13:50:00,174.31,174.69,174.26,174.59,41414.0,162.3381,162.692,162.2915,162.5988,41414.0
2016-05-05 14:00:00,174.6,174.69,174.39,174.61,118407.0,162.6081,162.692,162.4126,162.6174,118407.0
2016-05-05 14:10:00,174.59,175.09,174.3,174.47,66582.0,162.5988,163.0645,162.3287,162.4871,66582.0
2016-05-05 14:20:00,174.56,174.67,174.2,174.35,30483.0,162.5709,162.6733,162.2356,162.3753,30483.0
2016-05-05 14:30:00,174.3,174.38,173.73,174.07,32252.0,162.3287,162.4032,161.7979,162.1145,32252.0
2016-05-05 14:40:00,174.06,174.26,173.99,174.2,31621.0,162.1052,162.2915,162.04,162.2356,31621.0
2016-05-05 14:50:00,174.14,174.28,174.12,174.16,36721.0,162.1797,162.3101,162.1611,162.1984,36721.0
2016-05-05 15:00:00,174.12,174.24,173.98,174.1,33201.0,162.1611,162.2729,162.0307,162.1425,33201.0
2016-05-05 15:10:00,174.1,174.23,173.96,174.2,30286.0,162.1425,162.2635,162.0121,162.2356,30286.0
2016-05-05 15:20:00,174.2,175.01,174.16,174.97,31477.0,162.2356,162.99,162.1984,162.9527,31477.0
2016-05-05 15:30:00,174.94,174.94,174.48,174.72,37114.0,162.9248,162.9248,162.4964,162.7199,37114.0
2016-05-05 15:40:00,174.76,174.86,174.52,174.79,74410.0,162.7571,162.8503,162.5336,162.7851,74410.0
2016-05-05 15:50:00,174.8,175.02,174.8,174.95,99392.0,162.7944,162.9993,162.7944,162.9341,99392.0
2016-05-06 09:30:00,174.96,175.0,173.23,174.22,28560.0,162.9434,162.9807,161.3322,162.2542,28560.0
2016-05-06 09:40:00,174.11,174.89,174.05,174.47,81579.0,162.1518,162.8782,162.0959,162.4871,81579.0
2016-05-06 09:50:00,174.41,174.84,174.15,174.46,91740.0,162.4312,162.8317,162.189,162.4777,91740.0
2016-05-06 10:00:00,174.5,174.5,172.8,172.83,36330.0,162.515,162.515,160.9318,160.9597,36330.0
2016-05-06 10:10:00,172.93,173.81,172.9,173.61,47899.0,161.0528,161.8724,161.0249,161.6861,47899.0
2016-05-06 10:20:00,173.58,173.72,172.83,173.58,64737.0,161.6582,161.7886,160.9597,161.6582,64737.0
2016-05-06 10:30:00,173.51,173.66,173.08,173.08,62170.0,161.593,161.7327,161.1925,161.1925,62170.0
2016-05-06 10:40:00,173.04,173.12,171.81,171.95,18418.0,161.1553,161.2298,160.0098,160.1401,18418.0
2016-05-06 10:50:00,171.81,172.17,171.58,172.14,86238.0,160.0098,160.345,159.7956,160.3171,86238.0
2016-05-06 11:00:00,172.14,173.19,172.01,172.96,68505.0,160.3171,161.295,160.196,161.0808,68505.0
2016-05-06 11:10:00,172.91,173.19,172.76,173.19,43967.0,161.0342,161.295,160.8945,161.295,43967.0
2016-05-06 11:20:00,173.13,173.6,173.11,173.49,17487.0,161.2391,161.6768,161.2205,161.5744,17487.0
2016-05-06 11:30:00,173.45,173.94,173.33,173.84,15980.0,161.5371,161.9935,161.4254,161.9003,15980.0
2016-05-06 11:40:00,173.8,174.14,173.63,173.95,39063.0,161.8631,162.1797,161.7048,162.0028,39063.0
2016-05-06 11:50:00,173.86,174.41,173.86,174.25,17544.0,161.919,162.4312,161.919,162.2822,17544.0
2016-05-06 12:00:00,174.3,174.78,174.15,174.72,41149.0,162.3287,162.7758,162.189,162.7199,41149.0
2016-05-06 12:10:00,174.61,174.77,174.45,174.67,13103.0,162.6174,162.7665,162.4684,162.6733,13103.0
2016-05-06 12:20:00,174.89,174.95,174.54,174.54,15562.0,162.8782,162.9341,162.5523,162.5523,15562.0
2016-05-06 12:30:00,174.53,174.67,174.2,174.62,14627.0,162.5429,162.6733,162.2356,162.6268,14627.0
2016-05-06 12:40:00,174.51,174.69,174.26,174.47,8212.0,162.5243,162.692,162.2915,162.4871,8212.0
2016-05-06 12:50:00,174.44,174.8,174.43,174.59,36772.0,162.4591,162.7944,162.4498,162.5988,36772.0
2016-05-06 13:00:00,174.67,174.91,174.52,174.86,9620.0,162.6733,162.8968,162.5336,162.8503,9620.0
2016-05-06 13:10:00,174.86,175.24,174.86,175.2,17459.0,162.8503,163.2042,162.8503,163.1669,17459.0
2016-05-06 13:20:00,175.17,175.87,175.15,175.84,12350.0,163.139,163.7909,163.1204,163.763,12350.0
2016-05-06 13:30:00,175.82,176.37,175.75,176.37,20763.0,163.7443,164.2566,163.6792,164.2566,20763.0
2016-05-06 13:40:00,176.28,176.48,176.2,176.36,19535.0,164.1727,164.359,164.0982,164.2473,19535.0
2016-05-06 13:50:00,176.36,176.84,176.26,176.6,21330.0,164.2473,164.6943,164.1541,164.4708,21330.0
2016-05-06 14:00:00,176.6,177.78,176.6,177.78,47661.0,164.4708,165.5697,164.4708,165.5697,47661.0
2016-05-06 14:10:00,177.78,178.11,177.06,177.5,127345.0,165.5697,165.8771,164.8992,165.309,127345.0
2016-05-06 14:20:00,177.5,177.95,177.38,177.85,22941.0,165.309,165.728,165.1972,165.6349,22941.0
2016-05-06 14:30:00,177.9,177.91,177.48,177.67,37713.0,165.6815,165.6908,165.2903,165.4673,37713.0
2016-05-06 14:40:00,177.66,177.74,177.54,177.66,19785.0,165.458,165.5325,165.3462,165.458,19785.0
2016-05-06 14:50:00,177.66,177.74,177.44,177.52,11936.0,165.458,165.5325,165.2531,165.3276,11936.0
2016-05-06 15:00:00,177.52,177.9,177.52,177.81,13942.0,165.3276,165.6815,165.3276,165.5977,13942.0
2016-05-06 15:10:00,177.79,178.09,177.76,178.07,13815.0,165.579,165.8584,165.5511,165.8398,13815.0
2016-05-06 15:20:00,178.1,178.42,177.99,178.3,16754.0,165.8677,166.1658,165.7653,166.054,16754.0
2016-05-06 15:30:00,178.29,178.32,177.42,177.69,52154.0,166.0447,166.0726,165.2345,165.4859,52154.0
2016-05-06 15:40:00,177.71,177.96,177.5,177.84,45171.0,165.5045,165.7374,165.309,165.6256,45171.0
2016-05-06 15:50:00,177.88,178.02,177.78,177.91,67354.0,165.6629,165.7932,165.5697,165.6908,67354.0
2016-05-09 09:30:00,178.37,180.7,177.34,180.66,42548.0,166.1192,168.2892,165.1599,168.2519,42548.0
2016-05-09 09:40:00,180.66,181.79,180.4,180.51,27335.0,168.2519,169.3043,168.0098,168.1122,27335.0
2016-05-09 09:50:00,180.43,181.67,180.09,181.67,31016.0,168.0377,169.1926,167.7211,169.1926,31016.0
2016-05-09 10:00:00,181.91,181.91,181.02,181.37,11797.0,169.4161,169.4161,168.5872,168.9132,11797.0
2016-05-09 10:10:00,181.36,182.14,181.33,181.71,28857.0,168.9038,169.6303,168.8759,169.2298,28857.0
2016-05-09 10:20:00,181.59,181.8,181.19,181.69,31893.0,169.118,169.3136,168.7455,169.2112,31893.0
2016-05-09 10:30:00,181.72,181.88,180.82,181.45,35741.0,169.2391,169.3881,168.4009,168.9877,35741.0
2016-05-09 10:40:00,181.56,181.76,181.36,181.72,21278.0,169.0901,169.2764,168.9038,169.2391,21278.0
2016-05-09 10:50:00,181.64,181.81,181.25,181.48,23294.0,169.1646,169.3229,168.8014,169.0156,23294.0
2016-05-09 11:00:00,181.44,181.53,180.77,180.77,13220.0,168.9783,169.0622,168.3544,168.3544,13220.0
2016-05-09 11:10:00,180.77,180.78,180.21,180.52,12422.0,168.3544,168.3637,167.8328,168.1215,12422.0
2016-05-09 11:20:00,180.63,181.2,180.25,181.05,23572.0,168.224,168.7548,167.8701,168.6151,23572.0
2016-05-09 11:30:00,181.18,181.36,180.89,181.11,26241.0,168.7362,168.9038,168.4661,168.671,26241.0
2016-05-09 11:40:00,181.24,182.37,181.24,182.1,42075.0,168.7921,169.8445,168.7921,169.593,42075.0
2016-05-09 11:50:00,182.1,182.45,182.0,182.15,45439.0,169.593,169.919,169.4999,169.6396,45439.0
2016-05-09 12:00:00,182.21,182.47,182.05,182.28,32479.0,169.6955,169.9376,169.5465,169.7607,32479.0
2016-05-09 12:10:00,182.27,182.4,181.08,181.47,40862.0,169.7513,169.8724,168.6431,169.0063,40862.0
2016-05-09 12:20:00,181.47,182.46,181.39,182.19,14644.0,169.0063,169.9283,168.9318,169.6768,14644.0
2016-05-09 12:30:00,182.19,182.38,181.71,182.0,26678.0,169.6768,169.8538,169.2298,169.4999,26678.0
2016-05-09 12:40:00,181.88,182.14,181.79,181.89,16809.0,169.3881,169.6303,169.3043,169.3974,16809.0
2016-05-09 12:50:00,181.89,182.11,181.54,181.56,21991.0,169.3974,169.6023,169.0715,169.0901,21991.0
2016-05-09 13:00:00,181.61,181.74,181.17,181.74,9931.0,169.1367,169.2577,168.7269,169.2577,9931.0
2016-05-09 13:10:00,181.75,182.0,181.62,181.72,15157.0,169.2671,169.4999,169.146,169.2391,15157.0
2016-05-09 13:20:00,181.87,182.3,181.39,182.21,14519.0,169.3788,169.7793,168.9318,169.6955,14519.0
2016-05-09 13:30:00,182.24,183.05,182.21,182.68,38356.0,169.7234,170.4778,169.6955,170.1332,38356.0
2016-05-09 13:40:00,182.69,182.9,182.4,182.75,27177.0,170.1425,170.3381,169.8724,170.1984,27177.0
2016-05-09 13:50:00,182.7,182.72,182.42,182.64,10018.0,170.1518,170.1704,169.891,170.0959,10018.0
2016-05-09 14:00:00,182.51,182.65,182.22,182.28,10026.0,169.9749,170.1052,169.7048,169.7607,10026.0
2016-05-09 14:10:00,182.29,182.78,182.17,182.26,12997.0,169.77,170.2263,169.6582,169.742,12997.0
2016-05-09 14:20:00,182.26,182.57,182.13,182.13,26102.0,169.742,170.0307,169.621,169.621,26102.0
2016-05-09 14:30:00,182.12,182.14,181.73,181.88,8095.0,169.6116,169.6303,169.2484,169.3881,8095.0
2016-05-09 14:40:00,181.9,182.28,181.7,182.2,20278.0,169.4068,169.7607,169.2205,169.6862,20278.0
2016-05-09 14:50:00,182.2,182.69,182.2,182.58,35139.0,169.6862,170.1425,169.6862,170.0401,35139.0
2016-05-09 15:00:00,182.59,182.62,182.26,182.26,14806.0,170.0494,170.0773,169.742,169.742,14806.0
2016-05-09 15:10:00,182.26,182.36,182.22,182.35,8501.0,169.742,169.8352,169.7048,169.8258,8501.0
2016-05-09 15:20:00,182.35,182.52,182.27,182.38,19927.0,169.8258,169.9842,169.7513,169.8538,19927.0
2016-05-09 15:30:00,182.37,182.57,182.3,182.53,26715.0,169.8445,170.0307,169.7793,169.9935,26715.0
2016-05-09 15:40:00,182.5,182.58,182.41,182.58,44449.0,169.9655,170.0401,169.8817,170.0401,44449.0
2016-05-09 15:50:00,182.58,182.89,182.2,182.38,115430.0,170.0401,170.3288,169.6862,169.8538,115430.0
2016-05-10 09:30:00,182.45,184.66,182.39,183.42,32370.0,169.919,171.9772,169.8631,170.8224,32370.0
2016-05-10 09:40:00,183.35,186.18,183.28,186.18,70419.0,170.7572,173.3928,170.692,173.3928,70419.0
2016-05-10 09:50:00,186.09,187.11,186.01,186.13,46344.0,173.309,174.2589,173.2345,173.3462,46344.0
2016-05-10 10:00:00,186.09,186.12,184.43,185.0,68287.0,173.309,173.3369,171.763,172.2938,68287.0
2016-05-10 10:10:00,185.15,186.17,184.83,185.45,56796.0,172.4335,173.3835,172.1355,172.7129,56796.0
2016-05-10 10:20:00,185.43,185.47,184.88,185.36,48580.0,172.6943,172.7316,172.1821,172.6291,48580.0
2016-05-10 10:30:00,185.6,186.24,185.31,186.08,21629.0,172.8526,173.4487,172.5826,173.2997,21629.0
2016-05-10 10:40:00,186.23,186.47,185.71,185.77,27412.0,173.4394,173.6629,172.9551,173.011,27412.0
2016-05-10 10:50:00,185.8,186.38,185.49,186.25,30456.0,173.0389,173.5791,172.7502,173.458,30456.0
2016-05-10 11:00:00,186.13,186.41,185.79,186.19,52238.0,173.3462,173.607,173.0296,173.4021,52238.0
2016-05-10 11:10:00,186.2,186.44,185.9,186.19,22204.0,173.4114,173.6349,173.132,173.4021,22204.0
2016-05-10 11:20:00,186.22,187.2,186.21,187.13,26687.0,173.4301,174.3427,173.4207,174.2775,26687.0
2016-05-10 11:30:00,187.21,187.21,186.5,187.13,19000.0,174.3521,174.3521,173.6908,174.2775,19000.0
2016-05-10 11:40:00,187.02,187.4,186.9,187.23,29342.0,174.1751,174.529,174.0633,174.3707,29342.0
2016-05-10 11:50:00,187.28,187.69,186.83,187.47,18864.0,174.4172,174.7991,173.9982,174.5942,18864.0
2016-05-10 12:00:00,187.51,187.67,187.07,187.42,25472.0,174.6315,174.7805,174.2217,174.5476,25472.0
2016-05-10 12:10:00,187.46,188.68,187.46,188.47,55033.0,174.5849,175.7211,174.5849,175.5255,55033.0
2016-05-10 12:20:00,188.38,188.68,187.96,188.07,34556.0,175.4417,175.7211,175.0505,175.153,34556.0
2016-05-10 12:30:00,188.09,188.22,187.23,187.75,13845.0,175.1716,175.2927,174.3707,174.855,13845.0
2016-05-10 12:40:00,187.68,188.07,187.59,188.07,4902.0,174.7898,175.153,174.706,175.153,4902.0
2016-05-10 12:50:00,188.04,188.35,187.89,188.12,12866.0,175.125,175.4138,174.9854,175.1996,12866.0
2016-05-10 13:00:00,188.25,188.36,187.87,188.15,23666.0,175.3206,175.4231,174.9667,175.2275,23666.0
2016-05-10 13:10:00,188.18,188.53,188.1,188.16,22667.0,175.2554,175.5814,175.1809,175.2368,22667.0
2016-05-10 13:20:00,188.5,188.58,188.1,188.39,16395.0,175.5535,175.628,175.1809,175.451,16395.0
2016-05-10 13:30:00,188.4,188.44,187.64,187.82,24973.0,175.4603,175.4976,174.7525,174.9202,24973.0
2016-05-10 13:40:00,187.81,188.38,187.81,188.32,9453.0,174.9108,175.4417,174.9108,175.3858,9453.0
2016-05-10 13:50:00,188.17,188.53,187.68,187.68,21477.0,175.2461,175.5814,174.7898,174.7898,21477.0
2016-05-10 14:00:00,187.66,187.72,187.18,187.46,16324.0,174.7711,174.827,174.3241,174.5849,16324.0
2016-05-10 14:10:00,187.34,187.57,186.68,186.97,20828.0,174.4731,174.6873,173.8585,174.1285,20828.0
2016-05-10 14:20:00,186.99,187.05,186.54,186.62,25409.0,174.1472,174.203,173.7281,173.8026,25409.0
2016-05-10 14:30:00,186.67,187.23,186.55,187.07,22618.0,173.8491,174.3707,173.7374,174.2217,22618.0
2016-05-10 14:40:00,186.97,187.36,186.97,187.05,12568.0,174.1285,174.4918,174.1285,174.203,12568.0
2016-05-10 14:50:00,186.99,187.47,186.99,187.01,25900.0,174.1472,174.5942,174.1472,174.1658,25900.0
2016-05-10 15:00:00,187.02,187.58,187.01,187.56,24532.0,174.1751,174.6966,174.1658,174.678,24532.0
2016-05-10 15:10:00,187.56,187.67,187.36,187.55,20592.0,174.678,174.7805,174.4918,174.6687,20592.0
2016-05-10 15:20:00,187.54,188.21,187.37,188.09,36040.0,174.6594,175.2834,174.5011,175.1716,36040.0
2016-05-10 15:30:00,188.05,188.1,187.46,187.54,32111.0,175.1344,175.1809,174.5849,174.6594,32111.0
2016-05-10 15:40:00,187.58,187.84,187.46,187.76,50023.0,174.6966,174.9388,174.5849,174.8643,50023.0
2016-05-10 15:50:00,187.75,187.97,187.6,187.83,110384.0,174.855,175.0599,174.7153,174.9295,110384.0
2016-05-11 09:30:00,187.99,188.09,186.67,188.0,28586.0,175.0785,175.1716,173.8491,175.0878,28586.0
2016-05-11 09:40:00,187.95,187.97,186.97,187.0,42857.0,175.0412,175.0599,174.1285,174.1565,42857.0
2016-05-11 09:50:00,186.77,187.0,186.4,186.6,22779.0,173.9423,174.1565,173.5977,173.784,22779.0
2016-05-11 10:00:00,186.68,187.28,186.57,187.06,10361.0,173.8585,174.4172,173.756,174.2124,10361.0
2016-05-11 10:10:00,186.97,187.1,186.33,186.72,18158.0,174.1285,174.2496,173.5325,173.8957,18158.0
2016-05-11 10:20:00,186.69,188.81,186.69,188.81,47259.0,173.8678,175.8422,173.8678,175.8422,47259.0
2016-05-11 10:30:00,188.81,189.31,187.97,188.07,18751.0,175.8422,176.3078,175.0599,175.153,18751.0
2016-05-11 10:40:00,188.03,188.05,187.48,187.82,22413.0,175.1157,175.1344,174.6035,174.9202,22413.0
2016-05-11 10:50:00,187.77,187.87,187.26,187.28,11535.0,174.8736,174.9667,174.3986,174.4172,11535.0
2016-05-11 11:00:00,187.34,187.51,186.39,186.49,27404.0,174.4731,174.6315,173.5884,173.6815,27404.0
2016-05-11 11:10:00,186.38,187.13,186.21,187.0,16028.0,173.5791,174.2775,173.4207,174.1565,16028.0
2016-05-11 11:20:00,186.95,187.38,186.77,187.38,20537.0,174.1099,174.5104,173.9423,174.5104,20537.0
2016-05-11 11:30:00,187.27,187.43,186.85,187.02,17550.0,174.4079,174.5569,174.0168,174.1751,17550.0
2016-05-11 11:40:00,187.03,187.53,186.93,186.97,8287.0,174.1844,174.6501,174.0913,174.1285,8287.0
2016-05-11 11:50:00,186.89,187.26,186.7,186.89,41354.0,174.054,174.3986,173.8771,174.054,41354.0
2016-05-11 12:00:00,186.92,187.17,186.68,186.76,25886.0,174.082,174.3148,173.8585,173.933,25886.0
2016-05-11 12:10:00,186.69,187.01,186.69,186.99,13938.0,173.8678,174.1658,173.8678,174.1472,13938.0
2016-05-11 12:20:00,186.99,187.47,186.93,187.4,18399.0,174.1472,174.5942,174.0913,174.529,18399.0
2016-05-11 12:30:00,187.33,188.11,187.28,188.02,25074.0,174.4638,175.1902,174.4172,175.1064,25074.0
2016-05-11 12:40:00,188.06,188.34,187.93,188.13,26166.0,175.1437,175.4044,175.0226,175.2089,26166.0
2016-05-11 12:50:00,188.13,188.51,187.95,188.34,15721.0,175.2089,175.5628,175.0412,175.4044,15721.0
2016-05-11 13:00:00,188.31,188.44,187.96,188.25,19260.0,175.3765,175.4976,175.0505,175.3206,19260.0
2016-05-11 13:10:00,188.26,188.75,188.26,188.64,17475.0,175.3299,175.7863,175.3299,175.6838,17475.0
2016-05-11 13:20:00,188.61,188.74,188.11,188.29,14122.0,175.6559,175.777,175.1902,175.3579,14122.0
2016-05-11 13:30:00,188.29,188.36,187.99,188.21,23521.0,175.3579,175.4231,175.0785,175.2834,23521.0
2016-05-11 13:40:00,188.18,188.39,188.13,188.28,19649.0,175.2554,175.451,175.2089,175.3486,19649.0
2016-05-11 13:50:00,188.3,188.47,188.06,188.17,35926.0,175.3672,175.5255,175.1437,175.2461,35926.0
2016-05-11 14:00:00,188.13,188.31,187.92,188.12,32598.0,175.2089,175.3765,175.0133,175.1996,32598.0
2016-05-11 14:10:00,188.05,188.07,187.7,187.91,21233.0,175.1344,175.153,174.8084,175.004,21233.0
2016-05-11 14:20:00,187.99,188.34,187.87,188.34,17899.0,175.0785,175.4044,174.9667,175.4044,17899.0
2016-05-11 14:30:00,188.34,188.34,187.47,187.85,22191.0,175.4044,175.4044,174.5942,174.9481,22191.0
2016-05-11 14:40:00,187.78,188.09,187.28,187.44,35242.0,174.8829,175.1716,174.4172,174.5663,35242.0
2016-05-11 14:50:00,187.41,187.55,186.36,186.61,88307.0,174.5383,174.6687,173.5604,173.7933,88307.0
2016-05-11 15:00:00,186.69,186.91,186.52,186.6,32660.0,173.8678,174.0727,173.7094,173.784,32660.0
2016-05-11 15:10:00,186.6,186.67,186.06,186.11,23699.0,173.784,173.8491,173.281,173.3276,23699.0
2016-05-11 15:20:00,186.04,186.49,185.86,185.86,23556.0,173.2624,173.6815,173.0948,173.0948,23556.0
2016-05-11 15:30:00,185.9,186.76,185.85,186.68,36412.0,173.132,173.933,173.0855,173.8585,36412.0
2016-05-11 15:40:00,186.66,186.94,186.4,186.7,37633.0,173.8398,174.1006,173.5977,173.8771,37633.0
2016-05-11 15:50:00,186.71,186.77,186.48,186.72,85027.0,173.8864,173.9423,173.6722,173.8957,85027.0
2016-05-12 09:30:00,188.24,189.76,187.46,188.6,16749.0,175.3113,176.7269,174.5849,175.6466,16749.0
2016-05-12 09:40:00,188.71,189.45,188.16,189.3,49458.0,175.749,176.4382,175.2368,176.2985,49458.0
2016-05-12 09:50:00,189.29,189.7,188.15,188.15,24896.0,176.2892,176.671,175.2275,175.2275,24896.0
2016-05-12 10:00:00,188.14,188.31,186.57,186.57,24963.0,175.2182,175.3765,173.756,173.756,24963.0
2016-05-12 10:10:00,186.42,187.24,186.16,186.5,25311.0,173.6163,174.38,173.3742,173.6908,25311.0
2016-05-12 10:20:00,186.39,186.88,186.33,186.78,8786.0,173.5884,174.0447,173.5325,173.9516,8786.0
2016-05-12 10:30:00,186.72,186.98,186.39,186.74,12244.0,173.8957,174.1379,173.5884,173.9143,12244.0
2016-05-12 10:40:00,186.68,186.68,185.91,185.98,14823.0,173.8585,173.8585,173.1413,173.2065,14823.0
2016-05-12 10:50:00,185.88,186.79,185.77,186.62,21553.0,173.1134,173.9609,173.011,173.8026,21553.0
2016-05-12 11:00:00,186.64,186.74,185.7,185.75,8895.0,173.8212,173.9143,172.9458,172.9923,8895.0
2016-05-12 11:10:00,185.68,186.07,185.5,185.95,8025.0,172.9271,173.2904,172.7595,173.1786,8025.0
2016-05-12 11:20:00,186.0,186.87,185.91,186.6,9809.0,173.2252,174.0354,173.1413,173.784,9809.0
2016-05-12 11:30:00,186.55,187.43,186.52,187.24,22893.0,173.7374,174.5569,173.7094,174.38,22893.0
2016-05-12 11:40:00,187.37,187.37,186.34,186.59,8562.0,174.5011,174.5011,173.5418,173.7746,8562.0
2016-05-12 11:50:00,186.58,186.92,186.12,186.12,10970.0,173.7653,174.082,173.3369,173.3369,10970.0
2016-05-12 12:00:00,186.05,186.16,185.68,185.75,30392.0,173.2717,173.3742,172.9271,172.9923,30392.0
2016-05-12 12:10:00,185.72,186.28,185.61,186.21,12268.0,172.9644,173.4859,172.8619,173.4207,12268.0
2016-05-12 12:20:00,186.31,186.52,186.08,186.23,9630.0,173.5139,173.7094,173.2997,173.4394,9630.0
2016-05-12 12:30:00,186.29,186.45,185.83,186.26,18925.0,173.4952,173.6443,173.0668,173.4673,18925.0
2016-05-12 12:40:00,186.26,187.14,186.19,186.98,7000.0,173.4673,174.2869,173.4021,174.1379,7000.0
2016-05-12 12:50:00,187.07,187.14,186.75,187.0,16314.0,174.2217,174.2869,173.9236,174.1565,16314.0
2016-05-12 13:00:00,187.04,187.45,187.04,187.34,4814.0,174.1937,174.5756,174.1937,174.4731,4814.0
2016-05-12 13:10:00,187.31,187.31,186.55,186.82,9390.0,174.4452,174.4452,173.7374,173.9888,9390.0
2016-05-12 13:20:00,186.83,187.31,186.78,187.11,6337.0,173.9982,174.4452,173.9516,174.2589,6337.0
2016-05-12 13:30:00,187.06,187.16,186.68,186.82,7303.0,174.2124,174.3055,173.8585,173.9888,7303.0
2016-05-12 13:40:00,186.77,187.36,186.72,187.16,8214.0,173.9423,174.4918,173.8957,174.3055,8214.0
2016-05-12 13:50:00,187.32,187.32,186.63,187.03,4949.0,174.4545,174.4545,173.8119,174.1844,4949.0
2016-05-12 14:00:00,187.18,187.58,187.08,187.4,4682.0,174.3241,174.6966,174.231,174.529,4682.0
2016-05-12 14:10:00,187.35,187.87,187.31,187.54,5990.0,174.4824,174.9667,174.4452,174.6594,5990.0
2016-05-12 14:20:00,187.54,187.65,187.09,187.09,11341.0,174.6594,174.7618,174.2403,174.2403,11341.0
2016-05-12 14:30:00,187.09,187.52,187.01,187.07,7831.0,174.2403,174.6408,174.1658,174.2217,7831.0
2016-05-12 14:40:00,187.0,187.5,186.98,187.46,18127.0,174.1565,174.6221,174.1379,174.5849,18127.0
2016-05-12 14:50:00,187.48,187.53,187.13,187.13,6765.0,174.6035,174.6501,174.2775,174.2775,6765.0
2016-05-12 15:00:00,187.15,187.26,187.01,187.18,8800.0,174.2962,174.3986,174.1658,174.3241,8800.0
2016-05-12 15:10:00,187.13,187.25,186.95,187.08,17998.0,174.2775,174.3893,174.1099,174.231,17998.0
2016-05-12 15:20:00,187.09,187.31,187.09,187.17,14012.0,174.2403,174.4452,174.2403,174.3148,14012.0
2016-05-12 15:30:00,187.19,187.22,186.75,187.02,30603.0,174.3334,174.3614,173.9236,174.1751,30603.0
2016-05-12 15:40:00,187.02,187.08,186.71,186.98,34394.0,174.1751,174.231,173.8864,174.1379,34394.0
2016-05-12 15:50:00,186.97,186.98,186.56,186.84,53080.0,174.1285,174.1379,173.7467,174.0075,53080.0
2016-05-13 09:30:00,186.43,187.2,185.51,187.2,35170.0,173.6256,174.3427,172.7688,174.3427,35170.0
2016-05-13 09:40:00,186.99,188.28,186.98,187.59,9822.0,174.1472,175.3486,174.1379,174.706,9822.0
2016-05-13 09:50:00,187.64,187.83,186.82,187.09,17930.0,174.7525,174.9295,173.9888,174.2403,17930.0
2016-05-13 10:00:00,187.08,187.31,186.5,186.5,8295.0,174.231,174.4452,173.6908,173.6908,8295.0
2016-05-13 10:10:00,186.25,186.8,186.1,186.58,13767.0,173.458,173.9702,173.3183,173.7653,13767.0
2016-05-13 10:20:00,186.49,186.85,186.34,186.45,4810.0,173.6815,174.0168,173.5418,173.6443,4810.0
2016-05-13 10:30:00,186.44,186.68,186.25,186.46,6100.0,173.6349,173.8585,173.458,173.6536,6100.0
2016-05-13 10:40:00,186.46,186.9,185.56,185.56,30829.0,173.6536,174.0633,172.8154,172.8154,30829.0
2016-05-13 10:50:00,185.49,185.74,185.22,185.31,15895.0,172.7502,172.983,172.4987,172.5826,15895.0
2016-05-13 11:00:00,185.35,186.02,185.35,185.79,11939.0,172.6198,173.2438,172.6198,173.0296,11939.0
2016-05-13 11:10:00,185.68,185.85,185.36,185.6,6621.0,172.9271,173.0855,172.6291,172.8526,6621.0
2016-05-13 11:20:00,185.6,185.89,185.36,185.82,8692.0,172.8526,173.1227,172.6291,173.0575,8692.0
2016-05-13 11:30:00,185.79,186.07,185.51,185.51,8989.0,173.0296,173.2904,172.7688,172.7688,8989.0
2016-05-13 11:40:00,185.46,185.5,184.84,184.87,29342.0,172.7222,172.7595,172.1448,172.1728,29342.0
2016-05-13 11:50:00,185.07,185.45,184.85,185.33,10935.0,172.359,172.7129,172.1541,172.6012,10935.0
2016-05-13 12:00:00,185.28,185.58,185.17,185.24,7692.0,172.5546,172.834,172.4522,172.5174,7692.0
2016-05-13 12:10:00,185.26,185.55,185.23,185.45,3537.0,172.536,172.8061,172.508,172.7129,3537.0
2016-05-13 12:20:00,185.55,185.59,185.3,185.39,9509.0,172.8061,172.8433,172.5732,172.6571,9509.0
2016-05-13 12:30:00,185.49,185.94,185.41,185.43,8243.0,172.7502,173.1693,172.6757,172.6943,8243.0
2016-05-13 12:40:00,185.4,185.43,184.88,185.43,8684.0,172.6664,172.6943,172.1821,172.6943,8684.0
2016-05-13 12:50:00,185.46,185.68,185.08,185.08,10800.0,172.7222,172.9271,172.3683,172.3683,10800.0
2016-05-13 13:00:00,185.12,185.36,184.96,185.22,10804.0,172.4056,172.6291,172.2566,172.4987,10804.0
2016-05-13 13:10:00,185.46,185.57,185.06,185.12,9945.0,172.7222,172.8247,172.3497,172.4056,9945.0
2016-05-13 13:20:00,185.17,185.23,185.0,185.0,10001.0,172.4522,172.508,172.2938,172.2938,10001.0
2016-05-13 13:30:00,185.0,185.18,184.79,184.83,7747.0,172.2938,172.4615,172.0983,172.1355,7747.0
2016-05-13 13:40:00,184.83,185.07,184.67,184.85,12485.0,172.1355,172.359,171.9865,172.1541,12485.0
2016-05-13 13:50:00,184.85,184.9,184.49,184.77,9232.0,172.1541,172.2007,171.8189,172.0796,9232.0
2016-05-13 14:00:00,184.68,185.07,184.66,184.85,12063.0,171.9958,172.359,171.9772,172.1541,12063.0
2016-05-13 14:10:00,184.82,184.9,184.63,184.84,11342.0,172.1262,172.2007,171.9493,172.1448,11342.0
2016-05-13 14:20:00,184.75,184.75,184.39,184.62,11789.0,172.061,172.061,171.7257,171.9399,11789.0
2016-05-13 14:30:00,184.55,184.64,183.94,184.04,17673.0,171.8747,171.9586,171.3066,171.3998,17673.0
2016-05-13 14:40:00,184.09,184.12,183.91,184.05,23554.0,171.4463,171.4743,171.2787,171.4091,23554.0
2016-05-13 14:50:00,184.1,184.18,183.8,184.02,32646.0,171.4557,171.5302,171.1763,171.3812,32646.0
2016-05-13 15:00:00,184.02,184.22,183.81,183.87,45681.0,171.3812,171.5674,171.1856,171.2415,45681.0
2016-05-13 15:10:00,183.84,184.25,183.75,184.17,25432.0,171.2135,171.5954,171.1297,171.5208,25432.0
2016-05-13 15:20:00,184.15,184.46,184.1,184.12,30091.0,171.5022,171.7909,171.4557,171.4743,30091.0
2016-05-13 15:30:00,184.14,184.36,184.11,184.26,21879.0,171.4929,171.6978,171.465,171.6047,21879.0
2016-05-13 15:40:00,184.26,184.44,184.15,184.44,61265.0,171.6047,171.7723,171.5022,171.7723,61265.0
2016-05-13 15:50:00,184.4,184.83,184.33,184.69,82745.0,171.7351,172.1355,171.6699,172.0051,82745.0
2016-05-16 09:30:00,185.86,187.59,185.43,186.9,16995.0,173.0948,174.706,172.6943,174.0633,16995.0
2016-05-16 09:40:00,186.84,187.26,186.7,187.04,30500.0,174.0075,174.3986,173.8771,174.1937,30500.0
2016-05-16 09:50:00,186.82,187.14,186.23,186.3,11950.0,173.9888,174.2869,173.4394,173.5046,11950.0
2016-05-16 10:00:00,186.08,186.86,186.04,186.73,16797.0,173.2997,174.0261,173.2624,173.905,16797.0
2016-05-16 10:10:00,187.11,187.36,186.7,186.88,3500.0,174.2589,174.4918,173.8771,174.0447,3500.0
2016-05-16 10:20:00,186.9,187.44,186.6,187.44,9059.0,174.0633,174.5663,173.784,174.5663,9059.0
2016-05-16 10:30:00,187.5,188.2,187.31,187.96,14366.0,174.6221,175.2741,174.4452,175.0505,14366.0
2016-05-16 10:40:00,187.82,188.19,187.72,187.77,9806.0,174.9202,175.2647,174.827,174.8736,9806.0
2016-05-16 10:50:00,187.87,188.03,187.16,187.26,11576.0,174.9667,175.1157,174.3055,174.3986,11576.0
2016-05-16 11:00:00,187.15,187.26,186.43,186.92,15402.0,174.2962,174.3986,173.6256,174.082,15402.0
2016-05-16 11:10:00,186.95,186.95,186.47,186.62,25803.0,174.1099,174.1099,173.6629,173.8026,25803.0
2016-05-16 11:20:00,186.52,186.74,186.17,186.53,17625.0,173.7094,173.9143,173.3835,173.7188,17625.0
2016-05-16 11:30:00,186.72,186.88,186.38,186.71,5482.0,173.8957,174.0447,173.5791,173.8864,5482.0
2016-05-16 11:40:00,186.85,187.17,186.55,186.55,4632.0,174.0168,174.3148,173.7374,173.7374,4632.0
2016-05-16 11:50:00,186.7,186.75,186.52,186.74,4900.0,173.8771,173.9236,173.7094,173.9143,4900.0
2016-05-16 12:00:00,186.73,186.79,186.37,186.65,6900.0,173.905,173.9609,173.5697,173.8305,6900.0
2016-05-16 12:10:00,186.6,186.88,186.54,186.63,9710.0,173.784,174.0447,173.7281,173.8119,9710.0
2016-05-16 12:20:00,186.64,186.7,186.5,186.58,6000.0,173.8212,173.8771,173.6908,173.7653,6000.0
2016-05-16 12:30:00,186.5,186.67,186.5,186.64,10128.0,173.6908,173.8491,173.6908,173.8212,10128.0
2016-05-16 12:40:00,186.6,186.83,186.49,186.68,6237.0,173.784,173.9982,173.6815,173.8585,6237.0
2016-05-16 12:50:00,186.55,187.04,186.54,187.03,4462.0,173.7374,174.1937,173.7281,174.1844,4462.0
2016-05-16 13:00:00,187.0,187.2,186.88,187.0,3965.0,174.1565,174.3427,174.0447,174.1565,3965.0
2016-05-16 13:10:00,186.9,187.08,186.9,187.0,9424.0,174.0633,174.231,174.0633,174.1565,9424.0
2016-05-16 13:20:00,187.0,187.05,186.75,186.85,3180.0,174.1565,174.203,173.9236,174.0168,3180.0
2016-05-16 13:30:00,186.88,187.11,186.85,186.88,10634.0,174.0447,174.2589,174.0168,174.0447,10634.0
2016-05-16 13:40:00,186.94,186.99,186.5,186.65,7754.0,174.1006,174.1472,173.6908,173.8305,7754.0
2016-05-16 13:50:00,186.53,186.63,186.46,186.62,6113.0,173.7188,173.8119,173.6536,173.8026,6113.0
2016-05-16 14:00:00,186.6,187.03,186.4,187.03,7989.0,173.784,174.1844,173.5977,174.1844,7989.0
2016-05-16 14:10:00,187.0,187.15,186.86,186.92,8653.0,174.1565,174.2962,174.0261,174.082,8653.0
2016-05-16 14:20:00,186.98,187.08,186.91,186.99,12052.0,174.1379,174.231,174.0727,174.1472,12052.0
2016-05-16 14:30:00,187.03,187.05,186.91,186.99,8009.0,174.1844,174.203,174.0727,174.1472,8009.0
2016-05-16 14:40:00,187.0,187.04,186.9,186.97,8325.0,174.1565,174.1937,174.0633,174.1285,8325.0
2016-05-16 14:50:00,186.98,187.1,186.92,187.04,13130.0,174.1379,174.2496,174.082,174.1937,13130.0
2016-05-16 15:00:00,187.0,187.15,186.99,187.15,19801.0,174.1565,174.2962,174.1472,174.2962,19801.0
2016-05-16 15:10:00,187.15,187.15,186.91,187.06,20767.0,174.2962,174.2962,174.0727,174.2124,20767.0
2016-05-16 15:20:00,187.05,187.18,187.0,187.0,17595.0,174.203,174.3241,174.1565,174.1565,17595.0
2016-05-16 15:30:00,187.0,187.04,186.78,186.9,28537.0,174.1565,174.1937,173.9516,174.0633,28537.0
2016-05-16 15:40:00,186.89,186.94,186.63,186.72,14765.0,174.054,174.1006,173.8119,173.8957,14765.0
2016-05-16 15:50:00,186.69,186.71,186.31,186.61,51876.0,173.8678,173.8864,173.5139,173.7933,51876.0
2016-05-17 09:30:00,186.19,186.32,184.82,185.32,11646.0,173.4021,173.5232,172.1262,172.5919,11646.0
2016-05-17 09:40:00,185.11,185.84,184.48,185.76,12189.0,172.3963,173.0761,171.8096,173.0016,12189.0
2016-05-17 09:50:00,185.93,186.3,185.45,185.73,5065.0,173.16,173.5046,172.7129,172.9737,5065.0
2016-05-17 10:00:00,185.82,185.83,185.06,185.06,13783.0,173.0575,173.0668,172.3497,172.3497,13783.0
2016-05-17 10:10:00,185.23,185.77,184.63,185.54,14058.0,172.508,173.011,171.9493,172.7968,14058.0
2016-05-17 10:20:00,185.8,186.3,185.51,186.03,7585.0,173.0389,173.5046,172.7688,173.2531,7585.0
2016-05-17 10:30:00,186.04,186.21,185.58,186.21,5651.0,173.2624,173.4207,172.834,173.4207,5651.0
2016-05-17 10:40:00,186.3,186.7,186.14,186.3,13992.0,173.5046,173.8771,173.3555,173.5046,13992.0
2016-05-17 10:50:00,186.43,186.87,186.28,186.77,5240.0,173.6256,174.0354,173.4859,173.9423,5240.0
2016-05-17 11:00:00,186.85,186.85,186.37,186.54,9262.0,174.0168,174.0168,173.5697,173.7281,9262.0
2016-05-17 11:10:00,186.51,186.7,186.05,186.3,17107.0,173.7001,173.8771,173.2717,173.5046,17107.0
2016-05-17 11:20:00,186.16,186.55,186.11,186.4,23697.0,173.3742,173.7374,173.3276,173.5977,23697.0
2016-05-17 11:30:00,186.36,186.52,186.1,186.4,12172.0,173.5604,173.7094,173.3183,173.5977,12172.0
2016-05-17 11:40:00,186.54,186.62,186.24,186.24,8513.0,173.7281,173.8026,173.4487,173.4487,8513.0
2016-05-17 11:50:00,186.34,186.45,186.12,186.37,11181.0,173.5418,173.6443,173.3369,173.5697,11181.0
2016-05-17 12:00:00,186.32,186.37,185.83,185.84,11200.0,173.5232,173.5697,173.0668,173.0761,11200.0
2016-05-17 12:10:00,185.86,186.0,185.8,185.91,4332.0,173.0948,173.2252,173.0389,173.1413,4332.0
2016-05-17 12:20:00,185.85,186.04,185.79,185.84,4000.0,173.0855,173.2624,173.0296,173.0761,4000.0
2016-05-17 12:30:00,185.89,186.05,185.71,186.04,9193.0,173.1227,173.2717,172.9551,173.2624,9193.0
2016-05-17 12:40:00,185.97,186.0,185.67,185.94,13100.0,173.1972,173.2252,172.9178,173.1693,13100.0
2016-05-17 12:50:00,185.94,186.03,185.59,185.9,12498.0,173.1693,173.2531,172.8433,173.132,12498.0
2016-05-17 13:00:00,185.92,185.98,185.74,185.85,4874.0,173.1507,173.2065,172.983,173.0855,4874.0
2016-05-17 13:10:00,185.83,186.02,185.81,185.9,7078.0,173.0668,173.2438,173.0482,173.132,7078.0
2016-05-17 13:20:00,185.9,186.19,185.86,186.19,4205.0,173.132,173.4021,173.0948,173.4021,4205.0
2016-05-17 13:30:00,186.03,186.08,185.94,185.97,9692.0,173.2531,173.2997,173.1693,173.1972,9692.0
2016-05-17 13:40:00,185.95,186.19,185.87,185.93,6000.0,173.1786,173.4021,173.1041,173.16,6000.0
2016-05-17 13:50:00,185.98,186.0,185.64,185.64,17427.0,173.2065,173.2252,172.8899,172.8899,17427.0
2016-05-17 14:00:00,185.64,185.71,185.4,185.53,11081.0,172.8899,172.9551,172.6664,172.7874,11081.0
2016-05-17 14:10:00,185.53,185.74,185.45,185.49,10580.0,172.7874,172.983,172.7129,172.7502,10580.0
2016-05-17 14:20:00,185.42,185.46,185.04,185.3,29923.0,172.685,172.7222,172.3311,172.5732,29923.0
2016-05-17 14:30:00,185.19,185.55,185.08,185.39,9169.0,172.4708,172.8061,172.3683,172.6571,9169.0
2016-05-17 14:40:00,185.43,185.55,185.23,185.43,11950.0,172.6943,172.8061,172.508,172.6943,11950.0
2016-05-17 14:50:00,185.35,185.36,184.99,185.22,21516.0,172.6198,172.6291,172.2845,172.4987,21516.0
2016-05-17 15:00:00,185.24,185.93,185.19,185.82,21343.0,172.5174,173.16,172.4708,173.0575,21343.0
2016-05-17 15:10:00,185.78,185.79,185.5,185.55,8274.0,173.0203,173.0296,172.7595,172.8061,8274.0
2016-05-17 15:20:00,185.5,185.77,185.34,185.77,17641.0,172.7595,173.011,172.6105,173.011,17641.0
2016-05-17 15:30:00,185.67,186.26,185.65,186.19,10901.0,172.9178,173.4673,172.8992,173.4021,10901.0
2016-05-17 15:40:00,186.25,186.25,185.59,185.78,20607.0,173.458,173.458,172.8433,173.0203,20607.0
2016-05-17 15:50:00,185.84,186.25,185.74,186.25,76247.0,173.0761,173.458,172.983,173.458,76247.0
2016-05-18 09:30:00,185.0,185.99,184.87,185.84,11929.0,172.2938,173.2158,172.1728,173.0761,11929.0
2016-05-18 09:40:00,186.13,186.79,185.31,185.31,6455.0,173.3462,173.9609,172.5826,172.5826,6455.0
2016-05-18 09:50:00,185.11,186.14,184.67,186.07,8582.0,172.3963,173.3555,171.9865,173.2904,8582.0
2016-05-18 10:00:00,186.01,186.58,185.87,186.58,4000.0,173.2345,173.7653,173.1041,173.7653,4000.0
2016-05-18 10:10:00,186.49,187.17,186.13,186.25,17395.0,173.6815,174.3148,173.3462,173.458,17395.0
2016-05-18 10:20:00,186.3,186.67,185.78,185.78,11704.0,173.5046,173.8491,173.0203,173.0203,11704.0
2016-05-18 10:30:00,185.8,186.24,185.65,185.81,12150.0,173.0389,173.4487,172.8992,173.0482,12150.0
2016-05-18 10:40:00,185.81,186.55,185.81,186.41,28480.0,173.0482,173.7374,173.0482,173.607,28480.0
2016-05-18 10:50:00,186.37,186.63,185.91,186.06,16099.0,173.5697,173.8119,173.1413,173.281,16099.0
2016-05-18 11:00:00,186.08,186.49,185.98,186.09,7965.0,173.2997,173.6815,173.2065,173.309,7965.0
2016-05-18 11:10:00,186.06,186.24,185.55,185.68,7304.0,173.281,173.4487,172.8061,172.9271,7304.0
2016-05-18 11:20:00,185.8,186.36,185.62,186.36,9417.0,173.0389,173.5604,172.8713,173.5604,9417.0
2016-05-18 11:30:00,186.27,186.5,185.95,186.4,7154.0,173.4766,173.6908,173.1786,173.5977,7154.0
2016-05-18 11:40:00,186.1,186.42,186.0,186.15,5400.0,173.3183,173.6163,173.2252,173.3649,5400.0
2016-05-18 11:50:00,186.0,186.14,185.66,186.06,19986.0,173.2252,173.3555,172.9085,173.281,19986.0
2016-05-18 12:00:00,185.95,186.15,185.68,185.88,10860.0,173.1786,173.3649,172.9271,173.1134,10860.0
2016-05-18 12:10:00,185.93,186.19,185.56,185.93,25456.0,173.16,173.4021,172.8154,173.16,25456.0
2016-05-18 12:20:00,185.78,186.39,185.78,185.97,7738.0,173.0203,173.5884,173.0203,173.1972,7738.0
2016-05-18 12:30:00,186.05,186.35,185.97,186.17,7784.0,173.2717,173.5511,173.1972,173.3835,7784.0
2016-05-18 12:40:00,186.18,186.32,185.9,186.1,9202.0,173.3928,173.5232,173.132,173.3183,9202.0
2016-05-18 12:50:00,186.27,187.0,186.09,187.0,7884.0,173.4766,174.1565,173.309,174.1565,7884.0
2016-05-18 13:00:00,186.89,187.17,186.72,186.77,5500.0,174.054,174.3148,173.8957,173.9423,5500.0
2016-05-18 13:10:00,186.58,186.84,186.46,186.69,6600.0,173.7653,174.0075,173.6536,173.8678,6600.0
2016-05-18 13:20:00,186.8,187.14,186.49,186.6,6213.0,173.9702,174.2869,173.6815,173.784,6213.0
2016-05-18 13:30:00,186.73,186.95,186.65,186.65,7410.0,173.905,174.1099,173.8305,173.8305,7410.0
2016-05-18 13:40:00,186.67,186.76,186.51,186.57,9836.0,173.8491,173.933,173.7001,173.756,9836.0
2016-05-18 13:50:00,186.54,186.77,186.5,186.66,10404.0,173.7281,173.9423,173.6908,173.8398,10404.0
2016-05-18 14:00:00,186.57,186.57,184.9,185.46,26789.0,173.756,173.756,172.2007,172.7222,26789.0
2016-05-18 14:10:00,185.47,185.48,184.81,185.28,53847.0,172.7316,172.7409,172.1169,172.5546,53847.0
2016-05-18 14:20:00,185.31,185.66,184.82,185.11,82701.0,172.5826,172.9085,172.1262,172.3963,82701.0
2016-05-18 14:30:00,185.06,185.64,184.68,185.34,42201.0,172.3497,172.8899,171.9958,172.6105,42201.0
2016-05-18 14:40:00,185.44,186.3,185.27,186.28,27253.0,172.7036,173.5046,172.5453,173.4859,27253.0
2016-05-18 14:50:00,186.27,187.01,186.03,186.47,12547.0,173.4766,174.1658,173.2531,173.6629,12547.0
2016-05-18 15:00:00,186.54,186.99,186.37,186.47,8497.0,173.7281,174.1472,173.5697,173.6629,8497.0
2016-05-18 15:10:00,186.47,186.47,185.44,185.61,17726.0,173.6629,173.6629,172.7036,172.8619,17726.0
2016-05-18 15:20:00,185.62,185.66,185.13,185.13,48631.0,172.8713,172.9085,172.4149,172.4149,48631.0
2016-05-18 15:30:00,185.13,185.33,184.95,185.02,20817.0,172.4149,172.6012,172.2473,172.3125,20817.0
2016-05-18 15:40:00,184.99,185.42,184.9,185.39,25325.0,172.2845,172.685,172.2007,172.6571,25325.0
2016-05-18 15:50:00,185.39,185.85,185.15,185.66,87350.0,172.6571,173.0855,172.4335,172.9085,87350.0
2016-05-19 09:30:00,184.56,184.94,183.57,184.56,12420.0,171.8841,172.238,170.9621,171.8841,12420.0
2016-05-19 09:40:00,184.57,185.49,184.4,185.07,10712.0,171.8934,172.7502,171.7351,172.359,10712.0
2016-05-19 09:50:00,185.2,185.31,183.48,183.75,24886.0,172.4801,172.5826,170.8782,171.1297,24886.0
2016-05-19 10:00:00,183.56,184.16,183.44,183.84,8750.0,170.9527,171.5115,170.841,171.2135,8750.0
2016-05-19 10:10:00,183.74,184.29,183.65,184.08,35498.0,171.1204,171.6326,171.0366,171.437,35498.0
2016-05-19 10:20:00,184.05,184.28,183.73,184.11,11743.0,171.4091,171.6233,171.1111,171.465,11743.0
2016-05-19 10:30:00,184.12,184.88,183.96,184.12,12405.0,171.4743,172.1821,171.3253,171.4743,12405.0
2016-05-19 10:40:00,184.11,184.71,183.98,184.66,10388.0,171.465,172.0238,171.3439,171.9772,10388.0
2016-05-19 10:50:00,184.73,184.73,184.04,184.16,13320.0,172.0424,172.0424,171.3998,171.5115,13320.0
2016-05-19 11:00:00,184.23,184.73,183.98,184.7,32223.0,171.5767,172.0424,171.3439,172.0144,32223.0
2016-05-19 11:10:00,184.72,184.85,183.91,184.3,19931.0,172.0331,172.1541,171.2787,171.6419,19931.0
2016-05-19 11:20:00,184.35,184.42,183.94,184.42,12649.0,171.6885,171.7537,171.3066,171.7537,12649.0
2016-05-19 11:30:00,184.37,184.38,183.92,184.06,8401.0,171.7071,171.7164,171.288,171.4184,8401.0
2016-05-19 11:40:00,184.11,184.11,183.89,183.89,19585.0,171.465,171.465,171.2601,171.2601,19585.0
2016-05-19 11:50:00,183.93,184.64,183.8,184.42,33485.0,171.2973,171.9586,171.1763,171.7537,33485.0
2016-05-19 12:00:00,184.42,184.59,184.26,184.26,8900.0,171.7537,171.912,171.6047,171.6047,8900.0
2016-05-19 12:10:00,184.28,184.72,184.15,184.46,9152.0,171.6233,172.0331,171.5022,171.7909,9152.0
2016-05-19 12:20:00,184.47,184.58,184.28,184.32,9080.0,171.8002,171.9027,171.6233,171.6605,9080.0
2016-05-19 12:30:00,184.36,184.45,183.99,184.42,28467.0,171.6978,171.7816,171.3532,171.7537,28467.0
2016-05-19 12:40:00,184.46,184.46,184.0,184.18,10855.0,171.7909,171.7909,171.3625,171.5302,10855.0
2016-05-19 12:50:00,184.05,184.05,183.46,183.46,55740.0,171.4091,171.4091,170.8596,170.8596,55740.0
2016-05-19 13:00:00,183.45,183.7,183.21,183.62,12753.0,170.8503,171.0831,170.6268,171.0086,12753.0
2016-05-19 13:10:00,183.61,183.99,183.37,183.91,35974.0,170.9993,171.3532,170.7758,171.2787,35974.0
2016-05-19 13:20:00,183.98,184.06,183.78,183.85,6078.0,171.3439,171.4184,171.1576,171.2228,6078.0
2016-05-19 13:30:00,183.92,184.59,183.92,184.34,8439.0,171.288,171.912,171.288,171.6792,8439.0
2016-05-19 13:40:00,184.35,184.93,184.35,184.83,9187.0,171.6885,172.2287,171.6885,172.1355,9187.0
2016-05-19 13:50:00,184.79,184.84,184.57,184.57,7560.0,172.0983,172.1448,171.8934,171.8934,7560.0
2016-05-19 14:00:00,184.62,184.8,184.55,184.72,5654.0,171.9399,172.1076,171.8747,172.0331,5654.0
2016-05-19 14:10:00,184.83,185.0,184.64,184.89,7293.0,172.1355,172.2938,171.9586,172.1914,7293.0
2016-05-19 14:20:00,184.9,184.91,184.6,184.78,3948.0,172.2007,172.21,171.9213,172.089,3948.0
2016-05-19 14:30:00,184.78,184.85,184.23,184.36,13538.0,172.089,172.1541,171.5767,171.6978,13538.0
2016-05-19 14:40:00,184.33,184.42,184.02,184.16,6703.0,171.6699,171.7537,171.3812,171.5115,6703.0
2016-05-19 14:50:00,184.15,184.33,184.08,184.17,9409.0,171.5022,171.6699,171.437,171.5208,9409.0
2016-05-19 15:00:00,184.16,184.4,184.0,184.33,25838.0,171.5115,171.7351,171.3625,171.6699,25838.0
2016-05-19 15:10:00,184.33,184.47,184.17,184.37,9796.0,171.6699,171.8002,171.5208,171.7071,9796.0
2016-05-19 15:20:00,184.36,184.86,184.35,184.72,18241.0,171.6978,172.1635,171.6885,172.0331,18241.0
2016-05-19 15:30:00,184.62,184.73,184.48,184.7,9924.0,171.9399,172.0424,171.8096,172.0144,9924.0
2016-05-19 15:40:00,184.78,184.91,184.11,184.91,114069.0,172.089,172.21,171.465,172.21,114069.0
2016-05-19 15:50:00,184.81,185.2,184.81,184.89,48531.0,172.1169,172.4801,172.1169,172.1914,48531.0
2016-05-20 09:30:00,186.33,188.15,186.33,187.33,30849.0,173.5325,175.2275,173.5325,174.4638,30849.0
2016-05-20 09:40:00,187.14,187.61,186.29,186.44,11370.0,174.2869,174.7246,173.4952,173.6349,11370.0
2016-05-20 09:50:00,186.61,187.21,185.52,186.18,14324.0,173.7933,174.3521,172.7781,173.3928,14324.0
2016-05-20 10:00:00,186.42,186.44,185.7,185.97,14469.0,173.6163,173.6349,172.9458,173.1972,14469.0
2016-05-20 10:10:00,186.05,186.47,185.84,186.13,5482.0,173.2717,173.6629,173.0761,173.3462,5482.0
2016-05-20 10:20:00,186.22,186.22,185.47,185.81,26272.0,173.4301,173.4301,172.7316,173.0482,26272.0
2016-05-20 10:30:00,185.86,186.07,185.75,185.95,10679.0,173.0948,173.2904,172.9923,173.1786,10679.0
2016-05-20 10:40:00,185.9,186.31,185.86,185.86,7542.0,173.132,173.5139,173.0948,173.0948,7542.0
2016-05-20 10:50:00,185.86,185.99,185.48,185.68,10368.0,173.0948,173.2158,172.7409,172.9271,10368.0
2016-05-20 11:00:00,185.63,185.74,185.21,185.32,11769.0,172.8806,172.983,172.4894,172.5919,11769.0
2016-05-20 11:10:00,185.42,185.78,185.41,185.7,14086.0,172.685,173.0203,172.6757,172.9458,14086.0
2016-05-20 11:20:00,185.71,185.82,185.5,185.73,17483.0,172.9551,173.0575,172.7595,172.9737,17483.0
2016-05-20 11:30:00,185.78,186.2,185.73,186.1,5486.0,173.0203,173.4114,172.9737,173.3183,5486.0
2016-05-20 11:40:00,186.05,186.07,185.58,185.85,12000.0,173.2717,173.2904,172.834,173.0855,12000.0
2016-05-20 11:50:00,185.78,185.99,185.63,185.99,10614.0,173.0203,173.2158,172.8806,173.2158,10614.0
2016-05-20 12:00:00,186.04,186.18,186.02,186.07,3155.0,173.2624,173.3928,173.2438,173.2904,3155.0
2016-05-20 12:10:00,186.25,186.58,186.24,186.58,3400.0,173.458,173.7653,173.4487,173.7653,3400.0
2016-05-20 12:20:00,186.66,186.81,186.54,186.69,3300.0,173.8398,173.9795,173.7281,173.8678,3300.0
2016-05-20 12:30:00,186.55,186.64,186.3,186.53,5161.0,173.7374,173.8212,173.5046,173.7188,5161.0
2016-05-20 12:40:00,186.47,186.68,186.47,186.68,3053.0,173.6629,173.8585,173.6629,173.8585,3053.0
2016-05-20 12:50:00,186.69,186.85,186.51,186.79,3300.0,173.8678,174.0168,173.7001,173.9609,3300.0
2016-05-20 13:00:00,186.83,187.0,186.56,186.62,6141.0,173.9982,174.1565,173.7467,173.8026,6141.0
2016-05-20 13:10:00,186.42,186.75,186.42,186.75,7303.0,173.6163,173.9236,173.6163,173.9236,7303.0
2016-05-20 13:20:00,186.76,187.04,186.76,186.91,5654.0,173.933,174.1937,173.933,174.0727,5654.0
2016-05-20 13:30:00,186.9,186.91,186.34,186.34,5771.0,174.0633,174.0727,173.5418,173.5418,5771.0
2016-05-20 13:40:00,186.38,186.51,186.31,186.36,1600.0,173.5791,173.7001,173.5139,173.5604,1600.0
2016-05-20 13:50:00,186.42,186.47,186.21,186.46,2475.0,173.6163,173.6629,173.4207,173.6536,2475.0
2016-05-20 14:00:00,186.51,186.77,186.51,186.58,3810.0,173.7001,173.9423,173.7001,173.7653,3810.0
2016-05-20 14:10:00,186.78,187.12,186.67,187.12,5950.0,173.9516,174.2682,173.8491,174.2682,5950.0
2016-05-20 14:20:00,187.13,187.5,187.13,187.42,3798.0,174.2775,174.6221,174.2775,174.5476,3798.0
2016-05-20 14:30:00,187.33,187.41,187.08,187.16,3906.0,174.4638,174.5383,174.231,174.3055,3906.0
2016-05-20 14:40:00,187.15,187.19,187.05,187.1,6729.0,174.2962,174.3334,174.203,174.2496,6729.0
2016-05-20 14:50:00,187.03,187.17,186.87,186.94,8592.0,174.1844,174.3148,174.0354,174.1006,8592.0
2016-05-20 15:00:00,186.92,186.92,186.43,186.43,8013.0,174.082,174.082,173.6256,173.6256,8013.0
2016-05-20 15:10:00,186.48,186.78,186.46,186.47,9121.0,173.6722,173.9516,173.6536,173.6629,9121.0
2016-05-20 15:20:00,186.42,186.43,186.19,186.34,5292.0,173.6163,173.6256,173.4021,173.5418,5292.0
2016-05-20 15:30:00,186.39,186.6,186.38,186.6,6450.0,173.5884,173.784,173.5791,173.784,6450.0
2016-05-20 15:40:00,186.61,186.89,186.5,186.72,23260.0,173.7933,174.054,173.6908,173.8957,23260.0
2016-05-20 15:50:00,186.69,187.18,186.65,187.17,69057.0,173.8678,174.3241,173.8305,174.3148,69057.0
2016-05-23 09:30:00,187.35,187.93,187.0,187.4,20384.0,174.4824,175.0226,174.1565,174.529,20384.0
2016-05-23 09:40:00,187.39,188.02,186.7,187.56,7326.0,174.5197,175.1064,173.8771,174.678,7326.0
2016-05-23 09:50:00,187.81,189.21,187.42,189.21,8553.0,174.9108,176.2147,174.5476,176.2147,8553.0
2016-05-23 10:00:00,189.06,189.9,188.84,189.24,8911.0,176.075,176.8573,175.8701,176.2426,8911.0
2016-05-23 10:10:00,189.26,189.6,188.91,189.5,20945.0,176.2613,176.5779,175.9353,176.4848,20945.0
2016-05-23 10:20:00,189.64,189.83,189.38,189.78,12730.0,176.6152,176.7921,176.373,176.7455,12730.0
2016-05-23 10:30:00,189.73,189.93,189.51,189.57,7556.0,176.699,176.8852,176.4941,176.55,7556.0
2016-05-23 10:40:00,189.5,189.51,188.86,188.93,17500.0,176.4848,176.4941,175.8887,175.9539,17500.0
2016-05-23 10:50:00,188.88,189.53,188.88,189.2,6661.0,175.9074,176.5127,175.9074,176.2054,6661.0
2016-05-23 11:00:00,189.16,189.58,188.94,189.58,10437.0,176.1681,176.5593,175.9632,176.5593,10437.0
2016-05-23 11:10:00,189.58,189.85,188.98,189.15,9807.0,176.5593,176.8107,176.0005,176.1588,9807.0
2016-05-23 11:20:00,189.24,189.36,188.84,189.18,7509.0,176.2426,176.3544,175.8701,176.1868,7509.0
2016-05-23 11:30:00,189.16,189.16,188.5,188.5,7509.0,176.1681,176.1681,175.5535,175.5535,7509.0
2016-05-23 11:40:00,188.65,188.73,188.24,188.58,7718.0,175.6932,175.7677,175.3113,175.628,7718.0
2016-05-23 11:50:00,188.56,188.77,188.47,188.67,5800.0,175.6093,175.8049,175.5255,175.7118,5800.0
2016-05-23 12:00:00,188.65,188.69,188.53,188.64,6140.0,175.6932,175.7304,175.5814,175.6838,6140.0
2016-05-23 12:10:00,188.59,188.65,188.39,188.41,6914.0,175.6373,175.6932,175.451,175.4696,6914.0
2016-05-23 12:20:00,188.37,188.84,188.36,188.73,8627.0,175.4324,175.8701,175.4231,175.7677,8627.0
2016-05-23 12:30:00,188.72,189.03,188.72,188.98,4560.0,175.7583,176.0471,175.7583,176.0005,4560.0
2016-05-23 12:40:00,188.99,189.16,188.85,189.12,5360.0,176.0098,176.1681,175.8794,176.1309,5360.0
2016-05-23 12:50:00,189.22,189.22,188.76,188.82,7454.0,176.224,176.224,175.7956,175.8515,7454.0
2016-05-23 13:00:00,188.72,189.14,188.72,189.02,4416.0,175.7583,176.1495,175.7583,176.0377,4416.0
2016-05-23 13:10:00,188.92,188.94,188.6,188.6,3909.0,175.9446,175.9632,175.6466,175.6466,3909.0
2016-05-23 13:20:00,188.58,188.78,188.49,188.78,7099.0,175.628,175.8142,175.5441,175.8142,7099.0
2016-05-23 13:30:00,188.78,188.99,188.65,188.69,6531.0,175.8142,176.0098,175.6932,175.7304,6531.0
2016-05-23 13:40:00,188.68,188.68,188.21,188.31,5242.0,175.7211,175.7211,175.2834,175.3765,5242.0
2016-05-23 13:50:00,188.26,188.67,188.26,188.66,3674.0,175.3299,175.7118,175.3299,175.7025,3674.0
2016-05-23 14:00:00,188.69,188.91,188.58,188.85,3300.0,175.7304,175.9353,175.628,175.8794,3300.0
2016-05-23 14:10:00,188.89,189.14,188.81,189.14,1900.0,175.9167,176.1495,175.8422,176.1495,1900.0
2016-05-23 14:20:00,189.1,189.16,188.78,189.16,3611.0,176.1122,176.1681,175.8142,176.1681,3611.0
2016-05-23 14:30:00,189.1,189.17,188.95,188.96,2732.0,176.1122,176.1774,175.9725,175.9819,2732.0
2016-05-23 14:40:00,189.02,189.04,188.7,188.88,3424.0,176.0377,176.0564,175.7397,175.9074,3424.0
2016-05-23 14:50:00,188.94,189.18,188.85,189.18,4585.0,175.9632,176.1868,175.8794,176.1868,4585.0
2016-05-23 15:00:00,189.19,189.19,189.03,189.16,3538.0,176.1961,176.1961,176.0471,176.1681,3538.0
2016-05-23 15:10:00,189.16,189.21,189.02,189.02,4262.0,176.1681,176.2147,176.0377,176.0377,4262.0
2016-05-23 15:20:00,189.04,189.15,188.95,189.11,7018.0,176.0564,176.1588,175.9725,176.1216,7018.0
2016-05-23 15:30:00,189.11,189.27,188.94,188.94,11280.0,176.1216,176.2706,175.9632,175.9632,11280.0
2016-05-23 15:40:00,188.92,189.03,188.78,188.88,10486.0,175.9446,176.0471,175.8142,175.9074,10486.0
2016-05-23 15:50:00,188.88,188.88,188.63,188.81,46306.0,175.9074,175.9074,175.6745,175.8422,46306.0
2016-05-24 09:30:00,189.2,189.33,187.87,188.88,20985.0,176.2054,176.3264,174.9667,175.9074,20985.0
2016-05-24 09:40:00,188.89,189.84,188.65,189.31,18883.0,175.9167,176.8014,175.6932,176.3078,18883.0
2016-05-24 09:50:00,189.36,189.42,188.58,188.63,8394.0,176.3544,176.4103,175.628,175.6745,8394.0
2016-05-24 10:00:00,188.77,189.87,188.62,189.6,18428.0,175.8049,176.8294,175.6652,176.5779,18428.0
2016-05-24 10:10:00,189.58,189.85,189.35,189.52,14750.0,176.5593,176.8107,176.3451,176.5034,14750.0
2016-05-24 10:20:00,189.58,189.79,188.98,189.79,15956.0,176.5593,176.7549,176.0005,176.7549,15956.0
2016-05-24 10:30:00,189.78,189.98,189.43,189.77,13653.0,176.7455,176.9318,176.4196,176.7362,13653.0
2016-05-24 10:40:00,189.85,189.95,189.3,189.3,9232.0,176.8107,176.9039,176.2985,176.2985,9232.0
2016-05-24 10:50:00,189.37,189.74,189.37,189.59,7300.0,176.3637,176.7083,176.3637,176.5686,7300.0
2016-05-24 11:00:00,189.64,189.75,189.58,189.73,14949.0,176.6152,176.7176,176.5593,176.699,14949.0
2016-05-24 11:10:00,189.77,189.83,189.2,189.29,24427.0,176.7362,176.7921,176.2054,176.2892,24427.0
2016-05-24 11:20:00,189.22,189.53,189.15,189.23,7400.0,176.224,176.5127,176.1588,176.2333,7400.0
2016-05-24 11:30:00,189.13,189.36,189.01,189.13,8110.0,176.1402,176.3544,176.0284,176.1402,8110.0
2016-05-24 11:40:00,189.17,189.34,189.15,189.34,9846.0,176.1774,176.3358,176.1588,176.3358,9846.0
2016-05-24 11:50:00,189.32,189.52,189.1,189.1,18331.0,176.3171,176.5034,176.1122,176.1122,18331.0
2016-05-24 12:00:00,189.25,189.68,189.17,189.68,8200.0,176.2519,176.6524,176.1774,176.6524,8200.0
2016-05-24 12:10:00,189.61,189.89,189.6,189.69,9234.0,176.5872,176.848,176.5779,176.6617,9234.0
2016-05-24 12:20:00,189.71,189.88,189.59,189.72,9588.0,176.6804,176.8387,176.5686,176.6897,9588.0
2016-05-24 12:30:00,189.71,189.74,189.36,189.4,10109.0,176.6804,176.7083,176.3544,176.3916,10109.0
2016-05-24 12:40:00,189.37,189.65,189.37,189.5,7230.0,176.3637,176.6245,176.3637,176.4848,7230.0
2016-05-24 12:50:00,189.45,190.22,189.45,190.1,13477.0,176.4382,177.1553,176.4382,177.0436,13477.0
2016-05-24 13:00:00,190.05,190.1,189.85,189.93,5100.0,176.997,177.0436,176.8107,176.8852,5100.0
2016-05-24 13:10:00,189.99,190.2,189.94,190.15,15645.0,176.9411,177.1367,176.8946,177.0901,15645.0
2016-05-24 13:20:00,190.15,190.2,190.1,190.17,1900.0,177.0901,177.1367,177.0436,177.1088,1900.0
2016-05-24 13:30:00,190.14,190.15,189.85,189.95,6914.0,177.0808,177.0901,176.8107,176.9039,6914.0
2016-05-24 13:40:00,189.92,190.03,189.71,190.03,5926.0,176.8759,176.9784,176.6804,176.9784,5926.0
2016-05-24 13:50:00,190.06,190.31,190.01,190.31,5519.0,177.0063,177.2391,176.9597,177.2391,5519.0
2016-05-24 14:00:00,190.2,190.43,190.16,190.43,2706.0,177.1367,177.3509,177.0994,177.3509,2706.0
2016-05-24 14:10:00,190.33,191.08,190.33,191.08,14161.0,177.2578,177.9563,177.2578,177.9563,14161.0
2016-05-24 14:20:00,190.98,191.3,190.92,191.19,27097.0,177.8631,178.1611,177.8072,178.0587,27097.0
2016-05-24 14:30:00,191.2,191.2,190.79,190.84,6519.0,178.068,178.068,177.6862,177.7327,6519.0
2016-05-24 14:40:00,190.79,190.91,190.58,190.82,9860.0,177.6862,177.7979,177.4906,177.7141,9860.0
2016-05-24 14:50:00,190.82,190.98,190.42,190.42,22237.0,177.7141,177.8631,177.3416,177.3416,22237.0
2016-05-24 15:00:00,190.43,190.77,190.43,190.65,12262.0,177.3509,177.6675,177.3509,177.5558,12262.0
2016-05-24 15:10:00,190.64,190.98,190.6,190.98,11514.0,177.5465,177.8631,177.5092,177.8631,11514.0
2016-05-24 15:20:00,190.99,191.12,190.7,190.91,9651.0,177.8724,177.9935,177.6024,177.7979,9651.0
2016-05-24 15:30:00,190.82,190.88,190.58,190.78,11570.0,177.7141,177.77,177.4906,177.6769,11570.0
2016-05-24 15:40:00,190.74,190.87,190.62,190.67,18268.0,177.6396,177.7607,177.5278,177.5744,18268.0
2016-05-24 15:50:00,190.62,190.73,190.48,190.57,32109.0,177.5278,177.6303,177.3975,177.4813,32109.0
2016-05-25 09:30:00,192.01,192.88,191.57,191.88,18679.0,178.8224,179.6326,178.4126,178.7013,18679.0
2016-05-25 09:40:00,191.9,192.38,191.26,191.51,13488.0,178.7199,179.167,178.1239,178.3567,13488.0
2016-05-25 09:50:00,191.61,191.71,191.0,191.01,17129.0,178.4499,178.543,177.8818,177.8911,17129.0
2016-05-25 10:00:00,191.18,192.53,191.18,191.76,12050.0,178.0494,179.3067,178.0494,178.5896,12050.0
2016-05-25 10:10:00,191.95,192.21,191.55,192.0,7034.0,178.7665,179.0086,178.394,178.8131,7034.0
2016-05-25 10:20:00,192.21,192.25,191.45,191.53,5412.0,179.0086,179.0459,178.3008,178.3753,5412.0
2016-05-25 10:30:00,191.5,191.7,191.31,191.44,7485.0,178.3474,178.5337,178.1705,178.2915,7485.0
2016-05-25 10:40:00,191.5,191.5,191.17,191.44,4508.0,178.3474,178.3474,178.0401,178.2915,4508.0
2016-05-25 10:50:00,191.5,191.87,191.39,191.77,5120.0,178.3474,178.692,178.245,178.5989,5120.0
2016-05-25 11:00:00,191.7,192.28,191.69,191.72,12758.0,178.5337,179.0738,178.5244,178.5523,12758.0
2016-05-25 11:10:00,191.72,192.13,191.72,191.97,11829.0,178.5523,178.9341,178.5523,178.7851,11829.0
2016-05-25 11:20:00,192.01,192.03,191.48,191.81,9595.0,178.8224,178.841,178.3288,178.6361,9595.0
2016-05-25 11:30:00,191.89,192.33,191.71,192.33,6008.0,178.7106,179.1204,178.543,179.1204,6008.0
2016-05-25 11:40:00,192.15,192.58,191.97,192.49,8171.0,178.9528,179.3532,178.7851,179.2694,8171.0
2016-05-25 11:50:00,192.45,192.64,192.3,192.62,6100.0,179.2322,179.4091,179.0925,179.3905,6100.0
2016-05-25 12:00:00,192.51,193.02,192.51,192.79,9775.0,179.288,179.763,179.288,179.5488,9775.0
2016-05-25 12:10:00,192.79,193.18,192.7,192.96,12690.0,179.5488,179.912,179.465,179.7071,12690.0
2016-05-25 12:20:00,192.91,193.11,192.85,192.92,12348.0,179.6606,179.8468,179.6047,179.6699,12348.0
2016-05-25 12:30:00,192.93,193.18,192.8,193.18,11381.0,179.6792,179.912,179.5581,179.912,11381.0
2016-05-25 12:40:00,193.16,193.2,192.67,192.75,11073.0,179.8934,179.9307,179.4371,179.5116,11073.0
2016-05-25 12:50:00,192.72,193.04,192.67,192.92,14432.0,179.4836,179.7816,179.4371,179.6699,14432.0
2016-05-25 13:00:00,192.92,192.96,192.62,192.75,12826.0,179.6699,179.7071,179.3905,179.5116,12826.0
2016-05-25 13:10:00,192.74,192.94,192.71,192.9,8888.0,179.5022,179.6885,179.4743,179.6513,8888.0
2016-05-25 13:20:00,192.95,192.95,192.36,192.38,11650.0,179.6978,179.6978,179.1483,179.167,11650.0
2016-05-25 13:30:00,192.38,192.77,192.33,192.74,20656.0,179.167,179.5302,179.1204,179.5022,20656.0
2016-05-25 13:40:00,192.75,192.8,192.26,192.36,32748.0,179.5116,179.5581,179.0552,179.1483,32748.0
2016-05-25 13:50:00,192.39,192.95,192.29,192.92,15757.0,179.1763,179.6978,179.0832,179.6699,15757.0
2016-05-25 14:00:00,192.93,192.95,192.54,192.6,11730.0,179.6792,179.6978,179.316,179.3719,11730.0
2016-05-25 14:10:00,192.75,193.34,192.68,193.34,36417.0,179.5116,180.061,179.4464,180.061,36417.0
2016-05-25 14:20:00,193.33,193.76,193.15,193.6,19409.0,180.0517,180.4522,179.8841,180.3032,19409.0
2016-05-25 14:30:00,193.63,193.86,193.48,193.63,14890.0,180.3311,180.5453,180.1914,180.3311,14890.0
2016-05-25 14:40:00,193.69,193.8,193.43,193.47,11554.0,180.387,180.4894,180.1449,180.1821,11554.0
2016-05-25 14:50:00,193.44,193.49,193.06,193.18,18952.0,180.1542,180.2007,179.8003,179.912,18952.0
2016-05-25 15:00:00,193.15,193.34,192.86,193.34,12163.0,179.8841,180.061,179.614,180.061,12163.0
2016-05-25 15:10:00,193.26,193.59,193.19,193.51,14710.0,179.9865,180.2939,179.9213,180.2194,14710.0
2016-05-25 15:20:00,193.51,193.68,193.42,193.68,12800.0,180.2194,180.3777,180.1355,180.3777,12800.0
2016-05-25 15:30:00,193.62,193.87,193.55,193.62,21503.0,180.3218,180.5546,180.2566,180.3218,21503.0
2016-05-25 15:40:00,193.64,193.73,193.12,193.12,29161.0,180.3404,180.4242,179.8561,179.8561,29161.0
2016-05-25 15:50:00,193.22,193.32,193.04,193.06,48564.0,179.9493,180.0424,179.7816,179.8003,48564.0
2016-05-26 09:30:00,192.89,192.89,191.84,192.59,5884.0,179.6419,179.6419,178.6641,179.3625,5884.0
2016-05-26 09:40:00,192.83,192.95,191.48,191.65,14642.0,179.5861,179.6978,178.3288,178.4871,14642.0
2016-05-26 09:50:00,191.62,192.12,190.86,191.05,32459.0,178.4592,178.9248,177.7514,177.9283,32459.0
2016-05-26 10:00:00,191.05,192.57,191.04,191.98,26174.0,177.9283,179.3439,177.919,178.7944,26174.0
2016-05-26 10:10:00,192.01,193.28,191.91,193.28,35590.0,178.8224,180.0052,178.7293,180.0052,35590.0
2016-05-26 10:20:00,193.21,193.43,192.02,192.36,23201.0,179.94,180.1449,178.8317,179.1483,23201.0
2016-05-26 10:30:00,192.51,193.31,192.31,192.84,16977.0,179.288,180.0331,179.1018,179.5954,16977.0
2016-05-26 10:40:00,192.84,193.0,192.22,192.57,17634.0,179.5954,179.7444,179.018,179.3439,17634.0
2016-05-26 10:50:00,192.57,192.57,192.05,192.18,19406.0,179.3439,179.3439,178.8596,178.9807,19406.0
2016-05-26 11:00:00,192.19,192.33,191.94,191.99,38955.0,178.99,179.1204,178.7572,178.8038,38955.0
2016-05-26 11:10:00,192.02,192.08,191.74,191.75,11500.0,178.8317,178.8876,178.5709,178.5802,11500.0
2016-05-26 11:20:00,191.63,192.14,191.63,192.12,7875.0,178.4685,178.9435,178.4685,178.9248,7875.0
2016-05-26 11:30:00,192.09,192.24,191.8,192.23,9262.0,178.8969,179.0366,178.6268,179.0273,9262.0
2016-05-26 11:40:00,192.29,192.37,191.99,192.33,9791.0,179.0832,179.1577,178.8038,179.1204,9791.0
2016-05-26 11:50:00,192.36,192.55,192.18,192.28,7766.0,179.1483,179.3253,178.9807,179.0738,7766.0
2016-05-26 12:00:00,192.45,192.45,192.1,192.11,7830.0,179.2322,179.2322,178.9062,178.9155,7830.0
2016-05-26 12:10:00,192.15,192.15,191.91,192.02,5589.0,178.9528,178.9528,178.7293,178.8317,5589.0
2016-05-26 12:20:00,192.03,192.17,191.9,192.03,6100.0,178.841,178.9714,178.7199,178.841,6100.0
2016-05-26 12:30:00,192.09,192.1,191.86,192.04,5823.0,178.8969,178.9062,178.6827,178.8503,5823.0
2016-05-26 12:40:00,192.03,192.03,191.63,191.83,5700.0,178.841,178.841,178.4685,178.6547,5700.0
2016-05-26 12:50:00,191.8,191.82,191.37,191.47,8017.0,178.6268,178.6454,178.2263,178.3195,8017.0
2016-05-26 13:00:00,191.37,191.47,191.25,191.27,8162.0,178.2263,178.3195,178.1146,178.1332,8162.0
2016-05-26 13:10:00,191.31,191.81,191.08,191.52,8538.0,178.1705,178.6361,177.9563,178.366,8538.0
2016-05-26 13:20:00,191.5,191.66,191.26,191.66,3465.0,178.3474,178.4964,178.1239,178.4964,3465.0
2016-05-26 13:30:00,191.62,191.64,191.44,191.46,7680.0,178.4592,178.4778,178.2915,178.3102,7680.0
2016-05-26 13:40:00,191.49,191.54,191.26,191.3,5574.0,178.3381,178.3847,178.1239,178.1611,5574.0
2016-05-26 13:50:00,191.3,191.82,191.3,191.8,9021.0,178.1611,178.6454,178.1611,178.6268,9021.0
2016-05-26 14:00:00,191.76,191.99,191.71,191.81,6203.0,178.5896,178.8038,178.543,178.6361,6203.0
2016-05-26 14:10:00,191.98,192.02,191.7,192.0,5283.0,178.7944,178.8317,178.5337,178.8131,5283.0
2016-05-26 14:20:00,192.0,192.07,191.83,191.95,14056.0,178.8131,178.8783,178.6547,178.7665,14056.0
2016-05-26 14:30:00,191.93,191.94,191.81,191.92,26090.0,178.7479,178.7572,178.6361,178.7386,26090.0
2016-05-26 14:40:00,191.93,192.13,191.76,192.13,63547.0,178.7479,178.9341,178.5896,178.9341,63547.0
2016-05-26 14:50:00,192.08,192.18,191.78,191.79,19727.0,178.8876,178.9807,178.6082,178.6175,19727.0
2016-05-26 15:00:00,191.82,192.04,191.82,192.04,3778.0,178.6454,178.8503,178.6454,178.8503,3778.0
2016-05-26 15:10:00,192.02,192.12,191.97,192.06,5601.0,178.8317,178.9248,178.7851,178.8689,5601.0
2016-05-26 15:20:00,192.06,192.07,191.83,191.84,29065.0,178.8689,178.8783,178.6547,178.6641,29065.0
2016-05-26 15:30:00,191.84,191.92,191.77,191.87,12939.0,178.6641,178.7386,178.5989,178.692,12939.0
2016-05-26 15:40:00,191.86,191.95,191.39,191.53,17586.0,178.6827,178.7665,178.245,178.3753,17586.0
2016-05-26 15:50:00,191.6,191.69,191.55,191.65,36185.0,178.4405,178.5244,178.394,178.4871,36185.0
2016-05-27 09:30:00,190.85,191.29,190.24,190.53,11295.0,178.1127,178.5233,177.5434,177.814,11295.0
2016-05-27 09:40:00,190.43,191.51,190.35,190.49,26228.0,177.7207,178.7286,177.646,177.7767,26228.0
2016-05-27 09:50:00,190.49,191.22,190.08,190.73,21053.0,177.7767,178.458,177.3941,178.0007,21053.0
2016-05-27 10:00:00,190.73,191.19,190.3,190.48,42419.0,178.0007,178.43,177.5994,177.7674,42419.0
2016-05-27 10:10:00,190.63,191.43,190.52,191.27,24120.0,177.9074,178.654,177.8047,178.5046,24120.0
2016-05-27 10:20:00,191.27,191.38,190.48,190.55,15548.0,178.5046,178.6073,177.7674,177.8327,15548.0
2016-05-27 10:30:00,190.67,191.07,190.47,191.02,22431.0,177.9447,178.318,177.758,178.2713,22431.0
2016-05-27 10:40:00,191.07,191.71,190.98,191.57,88717.0,178.318,178.9153,178.234,178.7846,88717.0
2016-05-27 10:50:00,191.53,192.37,191.41,192.0,113885.0,178.7473,179.5312,178.6353,179.1859,113885.0
2016-05-27 11:00:00,191.7,191.83,191.25,191.63,26375.0,178.9059,179.0273,178.486,178.8406,26375.0
2016-05-27 11:10:00,191.62,191.63,190.93,191.14,7016.0,178.8313,178.8406,178.1873,178.3833,7016.0
2016-05-27 11:20:00,191.15,191.68,191.15,191.67,9202.0,178.3927,178.8873,178.3927,178.878,9202.0
2016-05-27 11:30:00,191.6,191.67,191.2,191.45,15106.0,178.8126,178.878,178.4393,178.6726,15106.0
2016-05-27 11:40:00,191.36,191.46,190.98,191.15,10600.0,178.5886,178.682,178.234,178.3927,10600.0
2016-05-27 11:50:00,191.05,191.29,190.89,191.09,5701.0,178.2993,178.5233,178.15,178.3367,5701.0
2016-05-27 12:00:00,190.97,191.12,190.85,190.97,5578.0,178.2247,178.3647,178.1127,178.2247,5578.0
2016-05-27 12:10:00,190.9,191.3,190.89,191.12,6900.0,178.1593,178.5326,178.15,178.3647,6900.0
2016-05-27 12:20:00,191.11,191.22,190.96,191.17,5417.0,178.3553,178.458,178.2153,178.4113,5417.0
2016-05-27 12:30:00,191.1,191.19,191.02,191.18,2442.0,178.346,178.43,178.2713,178.4207,2442.0
2016-05-27 12:40:00,191.13,191.18,191.01,191.02,2000.0,178.374,178.4207,178.262,178.2713,2000.0
2016-05-27 12:50:00,191.03,191.28,190.87,191.2,8600.0,178.2807,178.514,178.1313,178.4393,8600.0
2016-05-27 13:00:00,191.23,191.42,191.21,191.34,9200.0,178.4673,178.6446,178.4487,178.57,9200.0
2016-05-27 13:10:00,191.34,191.4,191.09,191.25,10229.0,178.57,178.626,178.3367,178.486,10229.0
2016-05-27 13:20:00,191.48,191.48,191.03,191.03,3510.0,178.7006,178.7006,178.2807,178.2807,3510.0
2016-05-27 13:30:00,191.18,191.31,190.97,191.13,10793.0,178.4207,178.542,178.2247,178.374,10793.0
2016-05-27 13:40:00,191.12,191.32,190.97,191.15,6000.0,178.3647,178.5513,178.2247,178.3927,6000.0
2016-05-27 13:50:00,191.16,191.45,191.16,191.45,7426.0,178.402,178.6726,178.402,178.6726,7426.0
2016-05-27 14:00:00,191.38,191.4,191.25,191.4,4720.0,178.6073,178.626,178.486,178.626,4720.0
2016-05-27 14:10:00,191.33,191.45,191.14,191.15,8078.0,178.5606,178.6726,178.3833,178.3927,8078.0
2016-05-27 14:20:00,191.11,191.54,191.1,191.44,14805.0,178.3553,178.7566,178.346,178.6633,14805.0
2016-05-27 14:30:00,191.52,191.54,191.3,191.42,6411.0,178.738,178.7566,178.5326,178.6446,6411.0
2016-05-27 14:40:00,191.42,191.54,191.39,191.49,3400.0,178.6446,178.7566,178.6166,178.71,3400.0
2016-05-27 14:50:00,191.45,191.52,191.32,191.41,7096.0,178.6726,178.738,178.5513,178.6353,7096.0
2016-05-27 15:00:00,191.45,191.45,191.32,191.42,5980.0,178.6726,178.6726,178.5513,178.6446,5980.0
2016-05-27 15:10:00,191.4,191.49,191.28,191.49,6850.0,178.626,178.71,178.514,178.71,6850.0
2016-05-27 15:20:00,191.53,191.53,191.24,191.27,9550.0,178.7473,178.7473,178.4766,178.5046,9550.0
2016-05-27 15:30:00,191.29,191.42,191.2,191.42,10834.0,178.5233,178.6446,178.4393,178.6446,10834.0
2016-05-27 15:40:00,191.43,191.87,191.43,191.7,13118.0,178.654,179.0646,178.654,178.9059,13118.0
2016-05-27 15:50:00,191.72,191.8,191.56,191.78,30065.0,178.9246,178.9993,178.7753,178.9806,30065.0
2016-05-31 09:30:00,192.91,193.08,192.0,192.26,14308.0,180.0352,180.1938,179.1859,179.4286,14308.0
2016-05-31 09:40:00,192.05,192.44,191.87,192.14,7900.0,179.2326,179.5966,179.0646,179.3166,7900.0
2016-05-31 09:50:00,192.05,192.32,191.48,191.74,13763.0,179.2326,179.4846,178.7006,178.9433,13763.0
2016-05-31 10:00:00,191.8,192.19,191.67,191.91,9554.0,178.9993,179.3632,178.878,179.1019,9554.0
2016-05-31 10:10:00,191.92,192.09,191.57,191.8,20357.0,179.1113,179.2699,178.7846,178.9993,20357.0
2016-05-31 10:20:00,191.76,191.86,191.48,191.78,10377.0,178.9619,179.0553,178.7006,178.9806,10377.0
2016-05-31 10:30:00,191.78,191.88,191.21,191.44,5266.0,178.9806,179.0739,178.4487,178.6633,5266.0
2016-05-31 10:40:00,191.45,191.45,190.88,191.28,8921.0,178.6726,178.6726,178.1407,178.514,8921.0
2016-05-31 10:50:00,191.32,191.38,190.84,190.88,6670.0,178.5513,178.6073,178.1033,178.1407,6670.0
2016-05-31 11:00:00,190.87,191.25,190.81,191.09,11239.0,178.1313,178.486,178.0753,178.3367,11239.0
2016-05-31 11:10:00,191.06,191.06,190.68,190.92,9454.0,178.3087,178.3087,177.954,178.178,9454.0
2016-05-31 11:20:00,190.88,191.16,190.85,190.92,5600.0,178.1407,178.402,178.1127,178.178,5600.0
2016-05-31 11:30:00,190.94,190.97,190.33,190.71,11656.0,178.1967,178.2247,177.6274,177.982,11656.0
2016-05-31 11:40:00,190.79,191.25,190.79,190.9,14974.0,178.0567,178.486,178.0567,178.1593,14974.0
2016-05-31 11:50:00,190.9,190.9,190.3,190.42,2600.0,178.1593,178.1593,177.5994,177.7114,2600.0
2016-05-31 12:00:00,190.49,190.52,190.32,190.5,8100.0,177.7767,177.8047,177.618,177.786,8100.0
2016-05-31 12:10:00,190.5,190.52,190.27,190.38,7400.0,177.786,177.8047,177.5714,177.674,7400.0
2016-05-31 12:20:00,190.39,190.53,190.38,190.5,6900.0,177.6834,177.814,177.674,177.786,6900.0
2016-05-31 12:30:00,190.48,190.54,189.91,190.28,15238.0,177.7674,177.8234,177.2354,177.5807,15238.0
2016-05-31 12:40:00,190.19,190.21,189.51,189.51,27822.0,177.4967,177.5154,176.8621,176.8621,27822.0
2016-05-31 12:50:00,189.47,189.74,189.13,189.43,21322.0,176.8248,177.0768,176.5075,176.7874,21322.0
2016-05-31 13:00:00,189.44,189.44,188.83,188.94,13927.0,176.7968,176.7968,176.2275,176.3302,13927.0
2016-05-31 13:10:00,188.88,189.19,188.7,189.19,7793.0,176.2742,176.5635,176.1062,176.5635,7793.0
2016-05-31 13:20:00,189.17,189.43,189.0,189.0,11700.0,176.5448,176.7874,176.3861,176.3861,11700.0
2016-05-31 13:30:00,189.0,189.12,188.65,188.76,27798.0,176.3861,176.4981,176.0595,176.1622,27798.0
2016-05-31 13:40:00,188.73,188.78,188.18,188.43,15050.0,176.1342,176.1808,175.6209,175.8542,15050.0
2016-05-31 13:50:00,188.4,188.46,188.03,188.37,17728.0,175.8262,175.8822,175.4809,175.7982,17728.0
2016-05-31 14:00:00,188.43,188.45,187.19,187.24,29251.0,175.8542,175.8729,174.6969,174.7436,29251.0
2016-05-31 14:10:00,187.27,187.41,186.91,187.07,43170.0,174.7716,174.9023,174.4356,174.585,43170.0
2016-05-31 14:20:00,187.07,187.63,187.01,187.63,19838.0,174.585,175.1076,174.529,175.1076,19838.0
2016-05-31 14:30:00,187.64,187.92,187.21,187.21,25532.0,175.1169,175.3782,174.7156,174.7156,25532.0
2016-05-31 14:40:00,187.11,187.5,187.1,187.33,14900.0,174.6223,174.9863,174.613,174.8276,14900.0
2016-05-31 14:50:00,187.32,187.62,187.09,187.43,23923.0,174.8183,175.0982,174.6036,174.9209,23923.0
2016-05-31 15:00:00,187.41,187.74,187.21,187.74,29165.0,174.9023,175.2102,174.7156,175.2102,29165.0
2016-05-31 15:10:00,187.82,188.6,187.81,188.31,27290.0,175.2849,176.0128,175.2756,175.7422,27290.0
2016-05-31 15:20:00,188.2,188.61,188.17,188.48,17635.0,175.6395,176.0222,175.6115,175.9009,17635.0
2016-05-31 15:30:00,188.47,188.66,188.37,188.51,21977.0,175.8915,176.0688,175.7982,175.9288,21977.0
2016-05-31 15:40:00,188.54,189.16,188.52,189.16,53539.0,175.9568,176.5355,175.9382,176.5355,53539.0
2016-05-31 15:50:00,189.17,189.28,188.88,188.95,70160.0,176.5448,176.6475,176.2742,176.3395,70160.0
2016-06-01 09:30:00,187.58,187.94,186.44,186.73,16190.0,175.0609,175.3969,173.997,174.2676,16190.0
2016-06-01 09:40:00,187.08,188.32,186.74,187.98,34507.0,174.5943,175.7515,174.277,175.4342,34507.0
2016-06-01 09:50:00,187.98,188.92,187.8,188.92,17659.0,175.4342,176.3115,175.2662,176.3115,17659.0
2016-06-01 10:00:00,188.98,189.3,188.7,188.94,19036.0,176.3675,176.6661,176.1062,176.3302,19036.0
2016-06-01 10:10:00,188.98,189.17,188.21,188.47,15455.0,176.3675,176.5448,175.6489,175.8915,15455.0
2016-06-01 10:20:00,188.26,188.65,188.26,188.47,22765.0,175.6955,176.0595,175.6955,175.8915,22765.0
2016-06-01 10:30:00,188.47,188.53,187.84,188.18,7891.0,175.8915,175.9475,175.3036,175.6209,7891.0
2016-06-01 10:40:00,187.9,187.9,187.41,187.56,24987.0,175.3596,175.3596,174.9023,175.0423,24987.0
2016-06-01 10:50:00,187.58,188.04,187.58,187.88,12747.0,175.0609,175.4902,175.0609,175.3409,12747.0
2016-06-01 11:00:00,187.97,188.2,187.74,187.9,15186.0,175.4249,175.6395,175.2102,175.3596,15186.0
2016-06-01 11:10:00,187.9,187.97,187.5,187.97,13852.0,175.3596,175.4249,174.9863,175.4249,13852.0
2016-06-01 11:20:00,187.83,188.06,187.78,187.78,4145.0,175.2942,175.5089,175.2476,175.2476,4145.0
2016-06-01 11:30:00,187.73,187.75,187.01,187.27,42916.0,175.2009,175.2196,174.529,174.7716,42916.0
2016-06-01 11:40:00,187.29,187.67,187.21,187.37,18140.0,174.7903,175.1449,174.7156,174.8649,18140.0
2016-06-01 11:50:00,187.36,187.61,187.22,187.52,28238.0,174.8556,175.0889,174.7249,175.0049,28238.0
2016-06-01 12:00:00,187.52,187.75,187.18,187.19,26094.0,175.0049,175.2196,174.6876,174.6969,26094.0
2016-06-01 12:10:00,187.13,187.5,187.1,187.29,16593.0,174.6409,174.9863,174.613,174.7903,16593.0
2016-06-01 12:20:00,187.27,187.35,187.15,187.34,7560.0,174.7716,174.8463,174.6596,174.8369,7560.0
2016-06-01 12:30:00,187.3,187.66,187.3,187.53,13178.0,174.7996,175.1356,174.7996,175.0143,13178.0
2016-06-01 12:40:00,187.55,187.7,187.44,187.61,9895.0,175.0329,175.1729,174.9303,175.0889,9895.0
2016-06-01 12:50:00,187.65,187.98,187.59,187.93,24678.0,175.1262,175.4342,175.0702,175.3876,24678.0
2016-06-01 13:00:00,188.11,188.18,187.77,187.89,8703.0,175.5555,175.6209,175.2382,175.3502,8703.0
2016-06-01 13:10:00,187.79,188.19,187.55,188.05,15213.0,175.2569,175.6302,175.0329,175.4995,15213.0
2016-06-01 13:20:00,188.11,188.11,187.67,187.86,8027.0,175.5555,175.5555,175.1449,175.3222,8027.0
2016-06-01 13:30:00,187.79,188.12,187.69,187.7,18321.0,175.2569,175.5649,175.1636,175.1729,18321.0
2016-06-01 13:40:00,187.75,187.78,187.44,187.46,8530.0,175.2196,175.2476,174.9303,174.9489,8530.0
2016-06-01 13:50:00,187.63,188.04,187.57,187.97,10594.0,175.1076,175.4902,175.0516,175.4249,10594.0
2016-06-01 14:00:00,188.02,188.41,187.82,188.36,12310.0,175.4716,175.8355,175.2849,175.7889,12310.0
2016-06-01 14:10:00,188.46,188.76,188.43,188.67,12545.0,175.8822,176.1622,175.8542,176.0782,12545.0
2016-06-01 14:20:00,188.75,188.75,188.24,188.39,13590.0,176.1528,176.1528,175.6769,175.8169,13590.0
2016-06-01 14:30:00,188.39,188.59,188.16,188.16,11912.0,175.8169,176.0035,175.6022,175.6022,11912.0
2016-06-01 14:40:00,188.31,188.62,188.12,188.38,12954.0,175.7422,176.0315,175.5649,175.8075,12954.0
2016-06-01 14:50:00,188.32,188.73,188.32,188.73,9401.0,175.7515,176.1342,175.7515,176.1342,9401.0
2016-06-01 15:00:00,188.73,188.77,188.51,188.59,9912.0,176.1342,176.1715,175.9288,176.0035,9912.0
2016-06-01 15:10:00,188.47,189.01,188.47,188.98,13315.0,175.8915,176.3955,175.8915,176.3675,13315.0
2016-06-01 15:20:00,188.99,189.15,188.93,189.04,12611.0,176.3768,176.5261,176.3208,176.4235,12611.0
2016-06-01 15:30:00,189.04,189.05,188.69,188.75,24277.0,176.4235,176.4328,176.0968,176.1528,24277.0
2016-06-01 15:40:00,188.74,188.77,188.48,188.48,31243.0,176.1435,176.1715,175.9009,175.9009,31243.0
2016-06-01 15:50:00,188.45,188.77,188.45,188.65,40271.0,175.8729,176.1715,175.8729,176.0595,40271.0
2016-06-02 09:30:00,188.27,188.27,186.88,187.09,10318.0,175.7049,175.7049,174.4076,174.6036,10318.0
2016-06-02 09:40:00,187.19,187.41,186.58,186.75,9374.0,174.6969,174.9023,174.1277,174.2863,9374.0
2016-06-02 09:50:00,186.78,186.94,185.97,186.21,28853.0,174.3143,174.4636,173.5584,173.7824,28853.0
2016-06-02 10:00:00,186.1,186.5,185.81,185.98,21946.0,173.6797,174.053,173.409,173.5677,21946.0
2016-06-02 10:10:00,185.93,186.07,185.14,185.24,24743.0,173.521,173.6517,172.7838,172.8771,24743.0
2016-06-02 10:20:00,185.26,186.07,185.24,186.06,16218.0,172.8958,173.6517,172.8771,173.6424,16218.0
2016-06-02 10:30:00,186.02,186.34,185.67,186.1,22562.0,173.605,173.9037,173.2784,173.6797,22562.0
2016-06-02 10:40:00,185.89,186.3,185.89,186.09,9993.0,173.4837,173.8663,173.4837,173.6704,9993.0
2016-06-02 10:50:00,186.07,186.07,185.56,185.69,19500.0,173.6517,173.6517,173.1757,173.2971,19500.0
2016-06-02 11:00:00,185.71,186.19,185.64,186.17,19800.0,173.3157,173.7637,173.2504,173.745,19800.0
2016-06-02 11:10:00,186.12,186.34,185.96,186.27,5817.0,173.6984,173.9037,173.549,173.8383,5817.0
2016-06-02 11:20:00,186.35,186.37,185.6,185.78,11748.0,173.913,173.9317,173.2131,173.381,11748.0
2016-06-02 11:30:00,185.88,186.61,185.88,186.59,6982.0,173.4744,174.1557,173.4744,174.137,6982.0
2016-06-02 11:40:00,186.49,186.73,186.49,186.69,3900.0,174.0437,174.2676,174.0437,174.2303,3900.0
2016-06-02 11:50:00,186.69,186.83,186.49,186.65,10932.0,174.2303,174.361,174.0437,174.193,10932.0
2016-06-02 12:00:00,186.63,186.64,186.23,186.34,8291.0,174.1743,174.1837,173.801,173.9037,8291.0
2016-06-02 12:10:00,186.32,186.58,186.29,186.33,3400.0,173.885,174.1277,173.857,173.8943,3400.0
2016-06-02 12:20:00,186.34,186.4,186.21,186.4,7651.0,173.9037,173.9597,173.7824,173.9597,7651.0
2016-06-02 12:30:00,186.4,186.5,186.32,186.5,14875.0,173.9597,174.053,173.885,174.053,14875.0
2016-06-02 12:40:00,186.44,186.44,186.15,186.17,11515.0,173.997,173.997,173.7264,173.745,11515.0
2016-06-02 12:50:00,186.25,186.65,186.22,186.65,8770.0,173.8197,174.193,173.7917,174.193,8770.0
2016-06-02 13:00:00,186.62,186.79,186.46,186.79,14749.0,174.165,174.3236,174.0157,174.3236,14749.0
2016-06-02 13:10:00,186.8,186.81,186.43,186.43,8890.0,174.333,174.3423,173.9877,173.9877,8890.0
2016-06-02 13:20:00,186.46,186.59,186.38,186.5,5550.0,174.0157,174.137,173.941,174.053,5550.0
2016-06-02 13:30:00,186.5,186.6,186.41,186.42,9200.0,174.053,174.1463,173.969,173.9783,9200.0
2016-06-02 13:40:00,186.37,186.49,186.2,186.39,19787.0,173.9317,174.0437,173.773,173.9503,19787.0
2016-06-02 13:50:00,186.36,186.89,186.27,186.89,18115.0,173.9223,174.417,173.8383,174.417,18115.0
2016-06-02 14:00:00,186.79,187.12,186.7,186.71,17146.0,174.3236,174.6316,174.2396,174.249,17146.0
2016-06-02 14:10:00,186.72,187.0,186.66,186.99,6100.0,174.2583,174.5196,174.2023,174.5103,6100.0
2016-06-02 14:20:00,186.92,187.03,186.68,186.68,9885.0,174.445,174.5476,174.221,174.221,9885.0
2016-06-02 14:30:00,186.73,186.79,186.21,186.27,19671.0,174.2676,174.3236,173.7824,173.8383,19671.0
2016-06-02 14:40:00,186.29,186.59,186.22,186.46,14958.0,173.857,174.137,173.7917,174.0157,14958.0
2016-06-02 14:50:00,186.37,186.54,186.26,186.51,8427.0,173.9317,174.0903,173.829,174.0623,8427.0
2016-06-02 15:00:00,186.64,186.68,186.31,186.46,18024.0,174.1837,174.221,173.8757,174.0157,18024.0
2016-06-02 15:10:00,186.56,186.96,186.51,186.95,12663.0,174.109,174.4823,174.0623,174.473,12663.0
2016-06-02 15:20:00,186.98,187.54,186.95,187.49,17907.0,174.501,175.0236,174.473,174.9769,17907.0
2016-06-02 15:30:00,187.52,187.92,187.42,187.82,25980.0,175.0049,175.3782,174.9116,175.2849,25980.0
2016-06-02 15:40:00,187.85,187.93,187.4,187.62,30873.0,175.3129,175.3876,174.8929,175.0982,30873.0
2016-06-02 15:50:00,187.58,187.88,187.44,187.85,57457.0,175.0609,175.3409,174.9303,175.3129,57457.0
2016-06-03 09:30:00,187.47,188.62,186.87,186.87,11372.0,174.9583,176.0315,174.3983,174.3983,11372.0
2016-06-03 09:40:00,186.69,186.91,185.7,186.02,12360.0,174.2303,174.4356,173.3064,173.605,12360.0
2016-06-03 09:50:00,186.02,186.23,185.74,186.15,5725.0,173.605,173.801,173.3437,173.7264,5725.0
2016-06-03 10:00:00,186.06,186.14,185.4,185.43,12994.0,173.6424,173.717,173.0264,173.0544,12994.0
2016-06-03 10:10:00,185.42,185.98,185.42,185.73,23474.0,173.0451,173.5677,173.0451,173.3344,23474.0
2016-06-03 10:20:00,185.49,185.57,184.88,185.03,28394.0,173.1104,173.1851,172.5411,172.6811,28394.0
2016-06-03 10:30:00,185.03,185.22,184.53,185.03,31169.0,172.6811,172.8584,172.2145,172.6811,31169.0
2016-06-03 10:40:00,185.08,186.04,184.96,185.85,31905.0,172.7278,173.6237,172.6158,173.4464,31905.0
2016-06-03 10:50:00,185.82,186.21,185.65,186.15,11588.0,173.4184,173.7824,173.2597,173.7264,11588.0
2016-06-03 11:00:00,186.11,186.45,186.01,186.01,9050.0,173.689,174.0063,173.5957,173.5957,9050.0
2016-06-03 11:10:00,186.02,186.16,185.75,185.85,9480.0,173.605,173.7357,173.3531,173.4464,9480.0
2016-06-03 11:20:00,185.87,186.31,185.71,185.77,5750.0,173.465,173.8757,173.3157,173.3717,5750.0
2016-06-03 11:30:00,185.74,186.15,185.7,186.0,48730.0,173.3437,173.7264,173.3064,173.5864,48730.0
2016-06-03 11:40:00,186.12,186.72,186.12,186.67,11392.0,173.6984,174.2583,173.6984,174.2117,11392.0
2016-06-03 11:50:00,186.69,186.86,186.25,186.5,13538.0,174.2303,174.389,173.8197,174.053,13538.0
2016-06-03 12:00:00,186.56,186.56,185.94,185.94,7053.0,174.109,174.109,173.5304,173.5304,7053.0
2016-06-03 12:10:00,186.01,186.13,185.77,185.77,8600.0,173.5957,173.7077,173.3717,173.3717,8600.0
2016-06-03 12:20:00,185.92,186.47,185.72,186.25,14043.0,173.5117,174.025,173.3251,173.8197,14043.0
2016-06-03 12:30:00,186.2,186.5,186.2,186.39,11484.0,173.773,174.053,173.773,173.9503,11484.0
2016-06-03 12:40:00,186.52,186.56,186.29,186.36,10067.0,174.0717,174.109,173.857,173.9223,10067.0
2016-06-03 12:50:00,186.4,186.59,186.15,186.3,16049.0,173.9597,174.137,173.7264,173.8663,16049.0
2016-06-03 13:00:00,186.34,186.35,185.98,186.18,6175.0,173.9037,173.913,173.5677,173.7544,6175.0
2016-06-03 13:10:00,186.23,186.43,186.22,186.4,7800.0,173.801,173.9877,173.7917,173.9597,7800.0
2016-06-03 13:20:00,186.48,186.71,186.47,186.62,4053.0,174.0343,174.249,174.025,174.165,4053.0
2016-06-03 13:30:00,186.59,186.96,186.52,186.87,5450.0,174.137,174.4823,174.0717,174.3983,5450.0
2016-06-03 13:40:00,186.52,186.78,186.52,186.72,3391.0,174.0717,174.3143,174.0717,174.2583,3391.0
2016-06-03 13:50:00,186.75,187.14,186.64,187.14,8596.0,174.2863,174.6503,174.1837,174.6503,8596.0
2016-06-03 14:00:00,187.11,187.11,186.9,187.03,6414.0,174.6223,174.6223,174.4263,174.5476,6414.0
2016-06-03 14:10:00,187.01,187.29,186.89,187.17,6483.0,174.529,174.7903,174.417,174.6783,6483.0
2016-06-03 14:20:00,187.14,187.48,186.86,187.2,33120.0,174.6503,174.9676,174.389,174.7063,33120.0
2016-06-03 14:30:00,187.14,187.32,187.05,187.17,22259.0,174.6503,174.8183,174.5663,174.6783,22259.0
2016-06-03 14:40:00,187.23,187.25,187.0,187.12,10670.0,174.7343,174.7529,174.5196,174.6316,10670.0
2016-06-03 14:50:00,187.1,187.25,187.07,187.09,7050.0,174.613,174.7529,174.585,174.6036,7050.0
2016-06-03 15:00:00,187.05,187.09,186.69,186.69,6297.0,174.5663,174.6036,174.2303,174.2303,6297.0
2016-06-03 15:10:00,186.67,186.93,186.67,186.8,10043.0,174.2117,174.4543,174.2117,174.333,10043.0
2016-06-03 15:20:00,186.88,187.25,186.87,186.97,10228.0,174.4076,174.7529,174.3983,174.4916,10228.0
2016-06-03 15:30:00,186.93,187.08,186.88,187.0,9951.0,174.4543,174.5943,174.4076,174.5196,9951.0
2016-06-03 15:40:00,187.08,187.08,186.62,186.74,15838.0,174.5943,174.5943,174.165,174.277,15838.0
2016-06-03 15:50:00,186.8,186.87,186.61,186.74,39747.0,174.333,174.3983,174.1557,174.277,39747.0
2016-06-06 09:30:00,186.23,187.78,184.41,184.93,49343.0,173.801,175.2476,172.1025,172.5878,49343.0
2016-06-06 09:40:00,184.9,185.69,184.49,185.39,39137.0,172.5598,173.2971,172.1771,173.0171,39137.0
2016-06-06 09:50:00,185.4,186.14,185.29,185.9,17855.0,173.0264,173.717,172.9238,173.493,17855.0
2016-06-06 10:00:00,185.74,186.77,185.73,186.09,21912.0,173.3437,174.305,173.3344,173.6704,21912.0
2016-06-06 10:10:00,186.09,186.31,185.6,186.27,29634.0,173.6704,173.8757,173.2131,173.8383,29634.0
2016-06-06 10:20:00,186.32,186.72,186.15,186.29,13796.0,173.885,174.2583,173.7264,173.857,13796.0
2016-06-06 10:30:00,186.44,186.44,185.71,185.92,20140.0,173.997,173.997,173.3157,173.5117,20140.0
2016-06-06 10:40:00,185.7,185.93,185.58,185.7,9728.0,173.3064,173.521,173.1944,173.3064,9728.0
2016-06-06 10:50:00,185.82,186.49,185.8,186.35,11776.0,173.4184,174.0437,173.3997,173.913,11776.0
2016-06-06 11:00:00,186.24,187.08,186.24,187.08,9100.0,173.8103,174.5943,173.8103,174.5943,9100.0
2016-06-06 11:10:00,187.18,187.2,186.84,186.97,10188.0,174.6876,174.7063,174.3703,174.4916,10188.0
2016-06-06 11:20:00,186.82,187.1,186.56,186.87,17781.0,174.3516,174.613,174.109,174.3983,17781.0
2016-06-06 11:30:00,186.88,187.03,186.44,186.68,19975.0,174.4076,174.5476,173.997,174.221,19975.0
2016-06-06 11:40:00,186.63,186.68,186.48,186.54,10436.0,174.1743,174.221,174.0343,174.0903,10436.0
2016-06-06 11:50:00,186.48,187.08,186.48,186.62,17525.0,174.0343,174.5943,174.0343,174.165,17525.0
2016-06-06 12:00:00,186.69,187.05,186.54,186.94,7380.0,174.2303,174.5663,174.0903,174.4636,7380.0
2016-06-06 12:10:00,186.75,186.85,186.51,186.85,5425.0,174.2863,174.3796,174.0623,174.3796,5425.0
2016-06-06 12:20:00,186.88,187.04,186.62,186.81,9134.0,174.4076,174.557,174.165,174.3423,9134.0
2016-06-06 12:30:00,186.66,187.13,186.65,186.85,6703.0,174.2023,174.6409,174.193,174.3796,6703.0
2016-06-06 12:40:00,186.72,186.84,186.26,186.26,9979.0,174.2583,174.3703,173.829,173.829,9979.0
2016-06-06 12:50:00,186.25,186.64,185.86,186.56,7900.0,173.8197,174.1837,173.4557,174.109,7900.0
2016-06-06 13:00:00,186.55,187.1,186.36,186.99,7620.0,174.0997,174.613,173.9223,174.5103,7620.0
2016-06-06 13:10:00,186.99,187.16,186.98,187.14,3426.0,174.5103,174.6689,174.501,174.6503,3426.0
2016-06-06 13:20:00,187.11,187.23,186.94,187.11,3475.0,174.6223,174.7343,174.4636,174.6223,3475.0
2016-06-06 13:30:00,187.12,187.26,187.09,187.14,7879.0,174.6316,174.7623,174.6036,174.6503,7879.0
2016-06-06 13:40:00,187.14,187.19,187.08,187.16,2707.0,174.6503,174.6969,174.5943,174.6689,2707.0
2016-06-06 13:50:00,187.16,187.66,187.15,187.49,6705.0,174.6689,175.1356,174.6596,174.9769,6705.0
2016-06-06 14:00:00,187.48,187.48,187.18,187.3,4512.0,174.9676,174.9676,174.6876,174.7996,4512.0
2016-06-06 14:10:00,187.36,187.99,187.32,187.81,4021.0,174.8556,175.4436,174.8183,175.2756,4021.0
2016-06-06 14:20:00,187.8,188.19,187.79,188.0,8500.0,175.2662,175.6302,175.2569,175.4529,8500.0
2016-06-06 14:30:00,187.99,188.03,187.53,187.55,5900.0,175.4436,175.4809,175.0143,175.0329,5900.0
2016-06-06 14:40:00,187.61,187.61,187.31,187.4,5569.0,175.0889,175.0889,174.8089,174.8929,5569.0
2016-06-06 14:50:00,187.4,187.74,187.4,187.49,6487.0,174.8929,175.2102,174.8929,174.9769,6487.0
2016-06-06 15:00:00,187.48,187.69,187.48,187.56,6404.0,174.9676,175.1636,174.9676,175.0423,6404.0
2016-06-06 15:10:00,187.56,187.57,187.33,187.47,13000.0,175.0423,175.0516,174.8276,174.9583,13000.0
2016-06-06 15:20:00,187.41,187.5,187.37,187.47,5830.0,174.9023,174.9863,174.8649,174.9583,5830.0
2016-06-06 15:30:00,187.47,187.54,187.4,187.53,12671.0,174.9583,175.0236,174.8929,175.0143,12671.0
2016-06-06 15:40:00,187.53,187.58,187.26,187.3,19914.0,175.0143,175.0609,174.7623,174.7996,19914.0
2016-06-06 15:50:00,187.31,187.32,187.04,187.16,32222.0,174.8089,174.8183,174.557,174.6689,32222.0
2016-06-07 09:30:00,186.92,187.03,186.09,186.5,13036.0,174.445,174.5476,173.6704,174.053,13036.0
2016-06-07 09:40:00,186.49,186.87,185.84,186.46,6200.0,174.0437,174.3983,173.437,174.0157,6200.0
2016-06-07 09:50:00,186.37,186.85,185.95,186.38,8800.0,173.9317,174.3796,173.5397,173.941,8800.0
2016-06-07 10:00:00,186.59,187.03,186.21,186.35,11717.0,174.137,174.5476,173.7824,173.913,11717.0
2016-06-07 10:10:00,186.4,186.7,185.89,186.3,20951.0,173.9597,174.2396,173.4837,173.8663,20951.0
2016-06-07 10:20:00,186.33,186.46,186.19,186.46,9240.0,173.8943,174.0157,173.7637,174.0157,9240.0
2016-06-07 10:30:00,186.35,186.6,186.19,186.51,15781.0,173.913,174.1463,173.7637,174.0623,15781.0
2016-06-07 10:40:00,186.47,187.1,186.46,186.92,12914.0,174.025,174.613,174.0157,174.445,12914.0
2016-06-07 10:50:00,186.92,187.08,186.57,186.87,20320.0,174.445,174.5943,174.1183,174.3983,20320.0
2016-06-07 11:00:00,186.89,186.89,186.56,186.8,5200.0,174.417,174.417,174.109,174.333,5200.0
2016-06-07 11:10:00,186.88,186.96,186.81,186.91,9365.0,174.4076,174.4823,174.3423,174.4356,9365.0
2016-06-07 11:20:00,186.9,187.26,186.9,187.16,10863.0,174.4263,174.7623,174.4263,174.6689,10863.0
2016-06-07 11:30:00,187.2,187.34,186.94,187.0,8185.0,174.7063,174.8369,174.4636,174.5196,8185.0
2016-06-07 11:40:00,187.0,187.06,186.95,186.96,5900.0,174.5196,174.5756,174.473,174.4823,5900.0
2016-06-07 11:50:00,186.96,187.11,186.88,186.99,6173.0,174.4823,174.6223,174.4076,174.5103,6173.0
2016-06-07 12:00:00,187.05,187.11,186.77,186.95,5433.0,174.5663,174.6223,174.305,174.473,5433.0
2016-06-07 12:10:00,186.94,187.15,186.87,187.15,7780.0,174.4636,174.6596,174.3983,174.6596,7780.0
2016-06-07 12:20:00,187.17,187.53,187.11,187.19,6794.0,174.6783,175.0143,174.6223,174.6969,6794.0
2016-06-07 12:30:00,187.27,187.31,187.04,187.31,5912.0,174.7716,174.8089,174.557,174.8089,5912.0
2016-06-07 12:40:00,187.35,187.37,187.15,187.36,1910.0,174.8463,174.8649,174.6596,174.8556,1910.0
2016-06-07 12:50:00,187.26,187.66,187.26,187.66,3609.0,174.7623,175.1356,174.7623,175.1356,3609.0
2016-06-07 13:00:00,187.66,187.85,187.66,187.85,3200.0,175.1356,175.3129,175.1356,175.3129,3200.0
2016-06-07 13:10:00,187.85,187.85,187.52,187.62,4834.0,175.3129,175.3129,175.0049,175.0982,4834.0
2016-06-07 13:20:00,187.66,188.12,187.66,187.99,4816.0,175.1356,175.5649,175.1356,175.4436,4816.0
2016-06-07 13:30:00,188.03,188.1,187.82,187.9,8962.0,175.4809,175.5462,175.2849,175.3596,8962.0
2016-06-07 13:40:00,187.83,188.05,187.73,187.93,10059.0,175.2942,175.4995,175.2009,175.3876,10059.0
2016-06-07 13:50:00,187.9,187.92,187.49,187.49,10591.0,175.3596,175.3782,174.9769,174.9769,10591.0
2016-06-07 14:00:00,187.48,188.0,187.48,188.0,10896.0,174.9676,175.4529,174.9676,175.4529,10896.0
2016-06-07 14:10:00,188.0,188.06,187.61,187.88,12774.0,175.4529,175.5089,175.0889,175.3409,12774.0
2016-06-07 14:20:00,187.88,188.27,187.88,188.07,17154.0,175.3409,175.7049,175.3409,175.5182,17154.0
2016-06-07 14:30:00,188.05,188.05,187.88,187.88,9595.0,175.4995,175.4995,175.3409,175.3409,9595.0
2016-06-07 14:40:00,187.85,188.03,187.58,187.58,7887.0,175.3129,175.4809,175.0609,175.0609,7887.0
2016-06-07 14:50:00,187.57,187.82,187.49,187.62,10400.0,175.0516,175.2849,174.9769,175.0982,10400.0
2016-06-07 15:00:00,187.62,187.82,187.6,187.65,7101.0,175.0982,175.2849,175.0796,175.1262,7101.0
2016-06-07 15:10:00,187.6,187.64,187.25,187.33,5512.0,175.0796,175.1169,174.7529,174.8276,5512.0
2016-06-07 15:20:00,187.3,187.64,187.29,187.59,7712.0,174.7996,175.1169,174.7903,175.0702,7712.0
2016-06-07 15:30:00,187.54,187.67,187.34,187.35,6959.0,175.0236,175.1449,174.8369,174.8463,6959.0
2016-06-07 15:40:00,187.37,187.37,187.13,187.13,11942.0,174.8649,174.8649,174.6409,174.6409,11942.0
2016-06-07 15:50:00,187.07,187.25,186.99,187.07,30745.0,174.585,174.7529,174.5103,174.585,30745.0
2016-06-08 09:30:00,188.42,189.59,186.95,187.0,29702.0,175.8449,176.9368,174.473,174.5196,29702.0
2016-06-08 09:40:00,187.03,188.11,186.99,187.45,18444.0,174.5476,175.5555,174.5103,174.9396,18444.0
2016-06-08 09:50:00,187.48,188.29,187.47,188.29,13585.0,174.9676,175.7235,174.9583,175.7235,13585.0
2016-06-08 10:00:00,188.09,188.35,187.66,187.77,9723.0,175.5369,175.7795,175.1356,175.2382,9723.0
2016-06-08 10:10:00,187.62,187.62,186.65,187.0,24062.0,175.0982,175.0982,174.193,174.5196,24062.0
2016-06-08 10:20:00,186.9,187.5,186.79,187.3,11541.0,174.4263,174.9863,174.3236,174.7996,11541.0
2016-06-08 10:30:00,187.27,187.55,187.16,187.41,12576.0,174.7716,175.0329,174.6689,174.9023,12576.0
2016-06-08 10:40:00,187.39,187.78,187.31,187.58,7410.0,174.8836,175.2476,174.8089,175.0609,7410.0
2016-06-08 10:50:00,187.5,187.5,186.25,186.66,25171.0,174.9863,174.9863,173.8197,174.2023,25171.0
2016-06-08 11:00:00,186.68,186.86,186.56,186.6,6617.0,174.221,174.389,174.109,174.1463,6617.0
2016-06-08 11:10:00,186.49,187.11,186.41,187.02,33237.0,174.0437,174.6223,173.969,174.5383,33237.0
2016-06-08 11:20:00,186.95,187.28,186.83,186.87,28857.0,174.473,174.7809,174.361,174.3983,28857.0
2016-06-08 11:30:00,186.88,187.44,186.84,187.41,8900.0,174.4076,174.9303,174.3703,174.9023,8900.0
2016-06-08 11:40:00,187.42,187.45,187.26,187.45,5100.0,174.9116,174.9396,174.7623,174.9396,5100.0
2016-06-08 11:50:00,187.34,187.53,187.21,187.53,12348.0,174.8369,175.0143,174.7156,175.0143,12348.0
2016-06-08 12:00:00,187.52,188.02,187.52,187.78,15200.0,175.0049,175.4716,175.0049,175.2476,15200.0
2016-06-08 12:10:00,187.74,187.77,187.55,187.55,2606.0,175.2102,175.2382,175.0329,175.0329,2606.0
2016-06-08 12:20:00,187.53,188.16,187.39,188.16,5176.0,175.0143,175.6022,174.8836,175.6022,5176.0
2016-06-08 12:30:00,188.17,188.29,188.08,188.13,4700.0,175.6115,175.7235,175.5275,175.5742,4700.0
2016-06-08 12:40:00,188.16,188.47,188.16,188.38,4200.0,175.6022,175.8915,175.6022,175.8075,4200.0
2016-06-08 12:50:00,188.44,189.04,188.44,189.04,7143.0,175.8635,176.4235,175.8635,176.4235,7143.0
2016-06-08 13:00:00,189.07,189.13,188.6,188.61,3605.0,176.4515,176.5075,176.0128,176.0222,3605.0
2016-06-08 13:10:00,188.53,188.82,188.48,188.72,9433.0,175.9475,176.2182,175.9009,176.1248,9433.0
2016-06-08 13:20:00,188.72,188.87,188.59,188.81,5910.0,176.1248,176.2648,176.0035,176.2088,5910.0
2016-06-08 13:30:00,188.8,188.84,188.61,188.81,11454.0,176.1995,176.2368,176.0222,176.2088,11454.0
2016-06-08 13:40:00,188.82,189.23,188.74,189.19,16697.0,176.2182,176.6008,176.1435,176.5635,16697.0
2016-06-08 13:50:00,189.26,189.48,189.08,189.48,4578.0,176.6288,176.8341,176.4608,176.8341,4578.0
2016-06-08 14:00:00,189.33,189.86,189.32,189.7,13666.0,176.6941,177.1887,176.6848,177.0394,13666.0
2016-06-08 14:10:00,189.8,190.18,189.74,189.93,49392.0,177.1328,177.4874,177.0768,177.2541,49392.0
2016-06-08 14:20:00,189.95,189.99,189.83,189.84,12713.0,177.2727,177.3101,177.1608,177.1701,12713.0
2016-06-08 14:30:00,189.8,189.81,189.55,189.81,4647.0,177.1328,177.1421,176.8994,177.1421,4647.0
2016-06-08 14:40:00,189.77,189.87,189.6,189.72,5289.0,177.1048,177.1981,176.9461,177.0581,5289.0
2016-06-08 14:50:00,189.8,190.22,189.69,189.93,9068.0,177.1328,177.5247,177.0301,177.2541,9068.0
2016-06-08 15:00:00,189.89,190.02,189.76,189.84,8618.0,177.2167,177.3381,177.0954,177.1701,8618.0
2016-06-08 15:10:00,189.83,189.99,189.48,189.97,22795.0,177.1608,177.3101,176.8341,177.2914,22795.0
2016-06-08 15:20:00,189.88,190.29,189.78,190.09,26871.0,177.2074,177.5901,177.1141,177.4034,26871.0
2016-06-08 15:30:00,190.09,190.09,189.55,189.64,13632.0,177.4034,177.4034,176.8994,176.9834,13632.0
2016-06-08 15:40:00,189.67,189.85,189.54,189.55,10850.0,177.0114,177.1794,176.8901,176.8994,10850.0
2016-06-08 15:50:00,189.54,189.98,189.51,189.88,59915.0,176.8901,177.3007,176.8621,177.2074,59915.0
2016-06-09 09:30:00,191.15,191.18,187.0,187.04,36850.0,178.3927,178.4207,174.5196,174.557,36850.0
2016-06-09 09:40:00,187.18,187.57,186.34,187.56,20686.0,174.6876,175.0516,173.9037,175.0423,20686.0
2016-06-09 09:50:00,187.76,188.13,187.59,187.93,30972.0,175.2289,175.5742,175.0702,175.3876,30972.0
2016-06-09 10:00:00,187.72,188.17,187.61,188.17,23327.0,175.1916,175.6115,175.0889,175.6115,23327.0
2016-06-09 10:10:00,188.24,188.48,188.16,188.32,9919.0,175.6769,175.9009,175.6022,175.7515,9919.0
2016-06-09 10:20:00,188.35,188.61,187.74,187.74,10500.0,175.7795,176.0222,175.2102,175.2102,10500.0
2016-06-09 10:30:00,187.74,188.04,187.55,187.66,36883.0,175.2102,175.4902,175.0329,175.1356,36883.0
2016-06-09 10:40:00,187.59,188.13,187.59,187.88,8151.0,175.0702,175.5742,175.0702,175.3409,8151.0
2016-06-09 10:50:00,187.89,188.45,187.89,188.03,8560.0,175.3502,175.8729,175.3502,175.4809,8560.0
2016-06-09 11:00:00,188.05,188.58,188.05,188.42,6122.0,175.4995,175.9942,175.4995,175.8449,6122.0
2016-06-09 11:10:00,188.56,188.79,188.48,188.48,4850.0,175.9755,176.1902,175.9009,175.9009,4850.0
2016-06-09 11:20:00,188.56,188.9,188.24,188.29,4709.0,175.9755,176.2928,175.6769,175.7235,4709.0
2016-06-09 11:30:00,188.37,188.71,188.37,188.54,5346.0,175.7982,176.1155,175.7982,175.9568,5346.0
2016-06-09 11:40:00,188.64,188.72,188.51,188.68,5500.0,176.0502,176.1248,175.9288,176.0875,5500.0
2016-06-09 11:50:00,188.71,188.71,188.1,188.43,4739.0,176.1155,176.1155,175.5462,175.8542,4739.0
2016-06-09 12:00:00,188.5,188.7,188.17,188.53,3302.0,175.9195,176.1062,175.6115,175.9475,3302.0
2016-06-09 12:10:00,188.71,188.71,188.33,188.58,5598.0,176.1155,176.1155,175.7609,175.9942,5598.0
2016-06-09 12:20:00,188.72,188.88,188.37,188.88,3802.0,176.1248,176.2742,175.7982,176.2742,3802.0
2016-06-09 12:30:00,188.75,189.13,188.75,189.08,6403.0,176.1528,176.5075,176.1528,176.4608,6403.0
2016-06-09 12:40:00,189.15,189.22,188.82,188.96,13765.0,176.5261,176.5915,176.2182,176.3488,13765.0
2016-06-09 12:50:00,189.06,189.28,188.95,189.09,6239.0,176.4421,176.6475,176.3395,176.4701,6239.0
2016-06-09 13:00:00,189.23,189.44,189.18,189.24,5631.0,176.6008,176.7968,176.5541,176.6101,5631.0
2016-06-09 13:10:00,189.26,189.64,189.26,189.56,4191.0,176.6288,176.9834,176.6288,176.9088,4191.0
2016-06-09 13:20:00,189.6,189.6,189.31,189.45,7673.0,176.9461,176.9461,176.6755,176.8061,7673.0
2016-06-09 13:30:00,189.39,189.62,189.37,189.5,7877.0,176.7501,176.9648,176.7315,176.8528,7877.0
2016-06-09 13:40:00,189.5,189.56,189.29,189.29,7884.0,176.8528,176.9088,176.6568,176.6568,7884.0
2016-06-09 13:50:00,189.24,189.47,188.92,189.47,10636.0,176.6101,176.8248,176.3115,176.8248,10636.0
2016-06-09 14:00:00,189.36,189.54,189.33,189.34,9662.0,176.7221,176.8901,176.6941,176.7035,9662.0
2016-06-09 14:10:00,189.35,189.55,189.15,189.41,10434.0,176.7128,176.8994,176.5261,176.7688,10434.0
2016-06-09 14:20:00,189.45,189.75,189.31,189.53,8415.0,176.8061,177.0861,176.6755,176.8808,8415.0
2016-06-09 14:30:00,189.55,190.0,189.55,189.84,4979.0,176.8994,177.3194,176.8994,177.1701,4979.0
2016-06-09 14:40:00,189.9,190.26,189.71,189.78,12469.0,177.2261,177.5621,177.0488,177.1141,12469.0
2016-06-09 14:50:00,189.7,190.22,189.6,189.84,14370.0,177.0394,177.5247,176.9461,177.1701,14370.0
2016-06-09 15:00:00,189.92,190.18,189.81,190.18,11722.0,177.2447,177.4874,177.1421,177.4874,11722.0
2016-06-09 15:10:00,190.19,190.2,189.64,189.72,7591.0,177.4967,177.5061,176.9834,177.0581,7591.0
2016-06-09 15:20:00,189.72,190.0,189.71,189.75,10100.0,177.0581,177.3194,177.0488,177.0861,10100.0
2016-06-09 15:30:00,189.75,190.05,189.69,189.76,22421.0,177.0861,177.3661,177.0301,177.0954,22421.0
2016-06-09 15:40:00,189.83,190.0,189.62,189.64,23247.0,177.1608,177.3194,176.9648,176.9834,23247.0
2016-06-09 15:50:00,189.56,189.61,189.16,189.23,83412.0,176.9088,176.9554,176.5355,176.6008,83412.0
2016-06-10 09:30:00,187.5,187.56,185.66,186.04,16102.0,174.9863,175.0423,173.2691,173.6237,16102.0
2016-06-10 09:40:00,186.2,186.42,185.03,185.21,19298.0,173.773,173.9783,172.6811,172.8491,19298.0
2016-06-10 09:50:00,185.05,186.03,184.68,185.72,14242.0,172.6998,173.6144,172.3545,173.3251,14242.0
2016-06-10 10:00:00,185.81,185.82,184.6,185.04,10795.0,173.409,173.4184,172.2798,172.6904,10795.0
2016-06-10 10:10:00,185.21,185.51,185.03,185.49,10392.0,172.8491,173.1291,172.6811,173.1104,10392.0
2016-06-10 10:20:00,185.38,186.11,185.19,185.58,9560.0,173.0077,173.689,172.8304,173.1944,9560.0
2016-06-10 10:30:00,185.78,186.69,185.77,186.38,15016.0,173.381,174.2303,173.3717,173.941,15016.0
2016-06-10 10:40:00,186.57,186.74,186.01,186.18,11643.0,174.1183,174.277,173.5957,173.7544,11643.0
2016-06-10 10:50:00,186.14,186.31,185.75,186.31,7933.0,173.717,173.8757,173.3531,173.8757,7933.0
2016-06-10 11:00:00,186.32,186.33,185.64,185.64,14300.0,173.885,173.8943,173.2504,173.2504,14300.0
2016-06-10 11:10:00,185.88,185.97,185.35,185.93,12724.0,173.4744,173.5584,172.9797,173.521,12724.0
2016-06-10 11:20:00,185.95,186.0,185.57,185.77,23278.0,173.5397,173.5864,173.1851,173.3717,23278.0
2016-06-10 11:30:00,185.66,186.32,185.52,185.99,21122.0,173.2691,173.885,173.1384,173.577,21122.0
2016-06-10 11:40:00,185.87,186.12,185.71,185.79,4499.0,173.465,173.6984,173.3157,173.3904,4499.0
2016-06-10 11:50:00,185.72,185.99,185.39,185.98,11434.0,173.3251,173.577,173.0171,173.5677,11434.0
2016-06-10 12:00:00,185.95,186.1,185.48,185.71,12182.0,173.5397,173.6797,173.1011,173.3157,12182.0
2016-06-10 12:10:00,185.62,185.9,185.51,185.82,4987.0,173.2317,173.493,173.1291,173.4184,4987.0
2016-06-10 12:20:00,185.83,185.98,185.69,185.79,5100.0,173.4277,173.5677,173.2971,173.3904,5100.0
2016-06-10 12:30:00,185.86,185.86,185.37,185.82,4110.0,173.4557,173.4557,172.9984,173.4184,4110.0
2016-06-10 12:40:00,185.8,185.94,185.34,185.4,12600.0,173.3997,173.5304,172.9704,173.0264,12600.0
2016-06-10 12:50:00,185.35,185.85,185.35,185.85,7500.0,172.9797,173.4464,172.9797,173.4464,7500.0
2016-06-10 13:00:00,185.95,185.95,185.55,185.58,4534.0,173.5397,173.5397,173.1664,173.1944,4534.0
2016-06-10 13:10:00,185.63,186.07,185.62,186.07,4132.0,173.2411,173.6517,173.2317,173.6517,4132.0
2016-06-10 13:20:00,186.2,186.45,186.17,186.17,5700.0,173.773,174.0063,173.745,173.745,5700.0
2016-06-10 13:30:00,186.12,186.12,185.76,185.82,11065.0,173.6984,173.6984,173.3624,173.4184,11065.0
2016-06-10 13:40:00,185.73,185.97,185.31,185.5,6231.0,173.3344,173.5584,172.9424,173.1197,6231.0
2016-06-10 13:50:00,185.56,185.65,185.31,185.49,10012.0,173.1757,173.2597,172.9424,173.1104,10012.0
2016-06-10 14:00:00,185.49,185.54,185.14,185.37,17097.0,173.1104,173.1571,172.7838,172.9984,17097.0
2016-06-10 14:10:00,185.38,185.4,185.0,185.01,8411.0,173.0077,173.0264,172.6531,172.6624,8411.0
2016-06-10 14:20:00,185.01,185.09,184.87,184.92,4703.0,172.6624,172.7371,172.5318,172.5784,4703.0
2016-06-10 14:30:00,184.93,185.25,184.83,184.99,7643.0,172.5878,172.8864,172.4945,172.6438,7643.0
2016-06-10 14:40:00,184.87,184.92,184.67,184.7,5775.0,172.5318,172.5784,172.3451,172.3731,5775.0
2016-06-10 14:50:00,184.83,185.19,184.7,185.19,8181.0,172.4945,172.8304,172.3731,172.8304,8181.0
2016-06-10 15:00:00,185.15,185.27,185.01,185.23,6783.0,172.7931,172.9051,172.6624,172.8678,6783.0
2016-06-10 15:10:00,185.25,185.34,184.88,185.21,7776.0,172.8864,172.9704,172.5411,172.8491,7776.0
2016-06-10 15:20:00,185.2,185.62,185.14,185.62,10393.0,172.8398,173.2317,172.7838,173.2317,10393.0
2016-06-10 15:30:00,185.65,185.87,185.52,185.73,14912.0,173.2597,173.465,173.1384,173.3344,14912.0
2016-06-10 15:40:00,185.72,185.78,185.61,185.68,37933.0,173.3251,173.381,173.2224,173.2877,37933.0
2016-06-10 15:50:00,185.73,185.74,185.42,185.54,43953.0,173.3344,173.3437,173.0451,173.1571,43953.0
2016-06-13 09:30:00,184.08,185.15,184.08,185.15,21819.0,171.7945,172.7931,171.7945,172.7931,21819.0
2016-06-13 09:40:00,185.0,185.63,184.06,185.63,22874.0,172.6531,173.2411,171.7758,173.2411,22874.0
2016-06-13 09:50:00,185.65,186.04,185.15,185.39,10957.0,173.2597,173.6237,172.7931,173.0171,10957.0
2016-06-13 10:00:00,185.44,185.65,184.72,185.0,13217.0,173.0637,173.2597,172.3918,172.6531,13217.0
2016-06-13 10:10:00,184.96,185.24,184.88,184.88,10550.0,172.6158,172.8771,172.5411,172.5411,10550.0
2016-06-13 10:20:00,184.93,185.37,184.85,185.37,7000.0,172.5878,172.9984,172.5131,172.9984,7000.0
2016-06-13 10:30:00,185.37,185.38,184.87,184.91,6045.0,172.9984,173.0077,172.5318,172.5691,6045.0
2016-06-13 10:40:00,184.98,185.12,184.84,184.84,7276.0,172.6344,172.7651,172.5038,172.5038,7276.0
2016-06-13 10:50:00,184.84,185.0,184.36,184.7,3776.0,172.5038,172.6531,172.0558,172.3731,3776.0
2016-06-13 11:00:00,184.71,184.87,184.33,184.49,6500.0,172.3825,172.5318,172.0278,172.1771,6500.0
2016-06-13 11:10:00,184.54,184.8,184.46,184.8,4160.0,172.2238,172.4665,172.1491,172.4665,4160.0
2016-06-13 11:20:00,184.78,184.95,184.68,184.74,8157.0,172.4478,172.6064,172.3545,172.4105,8157.0
2016-06-13 11:30:00,184.78,185.01,184.55,184.55,11504.0,172.4478,172.6624,172.2331,172.2331,11504.0
2016-06-13 11:40:00,184.57,184.73,184.31,184.31,15113.0,172.2518,172.4011,172.0092,172.0092,15113.0
2016-06-13 11:50:00,184.35,184.4,183.93,184.04,13653.0,172.0465,172.0931,171.6545,171.7572,13653.0
2016-06-13 12:00:00,183.83,184.31,183.83,184.01,10052.0,171.5612,172.0092,171.5612,171.7292,10052.0
2016-06-13 12:10:00,184.13,184.63,183.88,184.61,18426.0,171.8412,172.3078,171.6079,172.2891,18426.0
2016-06-13 12:20:00,184.59,184.66,184.4,184.66,8341.0,172.2705,172.3358,172.0931,172.3358,8341.0
2016-06-13 12:30:00,184.56,184.7,184.21,184.47,7275.0,172.2425,172.3731,171.9158,172.1585,7275.0
2016-06-13 12:40:00,184.55,184.65,184.48,184.48,2253.0,172.2331,172.3265,172.1678,172.1678,2253.0
2016-06-13 12:50:00,184.45,184.86,184.45,184.85,4982.0,172.1398,172.5224,172.1398,172.5131,4982.0
2016-06-13 13:00:00,184.76,184.79,184.6,184.6,1500.0,172.4291,172.4571,172.2798,172.2798,1500.0
2016-06-13 13:10:00,184.5,184.78,184.5,184.7,11008.0,172.1865,172.4478,172.1865,172.3731,11008.0
2016-06-13 13:20:00,184.75,184.83,184.57,184.57,4100.0,172.4198,172.4945,172.2518,172.2518,4100.0
2016-06-13 13:30:00,184.62,184.62,184.24,184.24,8101.0,172.2985,172.2985,171.9438,171.9438,8101.0
2016-06-13 13:40:00,184.24,184.77,184.24,184.46,5161.0,171.9438,172.4385,171.9438,172.1491,5161.0
2016-06-13 13:50:00,184.16,184.31,183.75,184.03,4000.0,171.8692,172.0092,171.4865,171.7478,4000.0
2016-06-13 14:00:00,183.96,184.28,183.87,184.22,5300.0,171.6825,171.9812,171.5985,171.9252,5300.0
2016-06-13 14:10:00,184.34,184.39,184.16,184.21,2803.0,172.0372,172.0838,171.8692,171.9158,2803.0
2016-06-13 14:20:00,184.17,184.17,183.85,184.01,8384.0,171.8785,171.8785,171.5799,171.7292,8384.0
2016-06-13 14:30:00,184.0,184.52,183.8,184.52,3896.0,171.7198,172.2051,171.5332,172.2051,3896.0
2016-06-13 14:40:00,184.52,184.59,184.37,184.49,4392.0,172.2051,172.2705,172.0652,172.1771,4392.0
2016-06-13 14:50:00,184.52,184.52,184.14,184.16,2727.0,172.2051,172.2051,171.8505,171.8692,2727.0
2016-06-13 15:00:00,184.15,184.24,183.46,183.58,12000.0,171.8598,171.9438,171.2159,171.3279,12000.0
2016-06-13 15:10:00,183.55,183.72,183.22,183.27,38475.0,171.2999,171.4585,170.9919,171.0386,38475.0
2016-06-13 15:20:00,183.27,183.58,183.23,183.4,28505.0,171.0386,171.3279,171.0012,171.1599,28505.0
2016-06-13 15:30:00,183.45,183.56,183.31,183.45,15315.0,171.2066,171.3092,171.0759,171.2066,15315.0
2016-06-13 15:40:00,183.43,183.44,183.08,183.26,20278.0,171.1879,171.1972,170.8612,171.0292,20278.0
2016-06-13 15:50:00,183.26,183.26,182.84,182.88,49991.0,171.0292,171.0292,170.6373,170.6746,49991.0
2016-06-14 09:30:00,182.75,183.74,181.38,181.64,19322.0,170.5533,171.4772,169.2747,169.5174,19322.0
2016-06-14 09:40:00,181.65,182.69,181.64,182.37,9046.0,169.5267,170.4973,169.5174,170.1986,9046.0
2016-06-14 09:50:00,181.7,181.77,181.0,181.38,11893.0,169.5733,169.6387,168.9201,169.2747,11893.0
2016-06-14 10:00:00,181.53,181.87,180.71,180.73,9442.0,169.4147,169.732,168.6494,168.6681,9442.0
2016-06-14 10:10:00,180.8,181.33,180.65,180.88,14509.0,168.7334,169.228,168.5934,168.8081,14509.0
2016-06-14 10:20:00,180.88,181.0,180.38,180.85,18881.0,168.8081,168.9201,168.3414,168.7801,18881.0
2016-06-14 10:30:00,180.95,181.28,180.41,180.7,14833.0,168.8734,169.1814,168.3694,168.6401,14833.0
2016-06-14 10:40:00,180.75,180.75,180.02,180.38,19581.0,168.6868,168.6868,168.0055,168.3414,19581.0
2016-06-14 10:50:00,180.58,180.59,180.0,180.21,24592.0,168.5281,168.5374,167.9868,168.1828,24592.0
2016-06-14 11:00:00,180.16,180.5,179.98,180.21,16651.0,168.1361,168.4534,167.9681,168.1828,16651.0
2016-06-14 11:10:00,180.12,180.16,179.62,179.68,9220.0,168.0988,168.1361,167.6322,167.6882,9220.0
2016-06-14 11:20:00,179.83,180.16,179.28,179.55,20020.0,167.8282,168.1361,167.3149,167.5668,20020.0
2016-06-14 11:30:00,179.55,179.88,179.3,179.69,14837.0,167.5668,167.8748,167.3335,167.6975,14837.0
2016-06-14 11:40:00,179.68,180.08,179.47,179.47,9024.0,167.6882,168.0615,167.4922,167.4922,9024.0
2016-06-14 11:50:00,179.46,179.52,178.9,179.2,11726.0,167.4828,167.5388,166.9602,167.2402,11726.0
2016-06-14 12:00:00,179.23,179.6,179.06,179.47,24872.0,167.2682,167.6135,167.1095,167.4922,24872.0
2016-06-14 12:10:00,179.6,180.19,179.6,180.19,13481.0,167.6135,168.1641,167.6135,168.1641,13481.0
2016-06-14 12:20:00,180.19,180.67,180.07,180.49,12380.0,168.1641,168.6121,168.0521,168.4441,12380.0
2016-06-14 12:30:00,180.43,180.48,179.83,180.22,13591.0,168.3881,168.4348,167.8282,168.1921,13591.0
2016-06-14 12:40:00,180.23,180.6,180.19,180.47,8940.0,168.2015,168.5468,168.1641,168.4254,8940.0
2016-06-14 12:50:00,180.5,180.57,180.1,180.42,10071.0,168.4534,168.5188,168.0801,168.3788,10071.0
2016-06-14 13:00:00,180.54,180.54,180.2,180.24,12825.0,168.4908,168.4908,168.1735,168.2108,12825.0
2016-06-14 13:10:00,180.25,180.54,180.17,180.21,7811.0,168.2201,168.4908,168.1455,168.1828,7811.0
2016-06-14 13:20:00,180.22,180.43,180.13,180.15,8130.0,168.1921,168.3881,168.1081,168.1268,8130.0
2016-06-14 13:30:00,180.07,180.71,180.07,180.6,7859.0,168.0521,168.6494,168.0521,168.5468,7859.0
2016-06-14 13:40:00,180.54,180.65,180.2,180.45,6589.0,168.4908,168.5934,168.1735,168.4068,6589.0
2016-06-14 13:50:00,180.57,180.57,180.24,180.41,5965.0,168.5188,168.5188,168.2108,168.3694,5965.0
2016-06-14 14:00:00,180.43,180.53,180.24,180.39,6240.0,168.3881,168.4814,168.2108,168.3508,6240.0
2016-06-14 14:10:00,180.23,180.65,180.23,180.65,14244.0,168.2015,168.5934,168.2015,168.5934,14244.0
2016-06-14 14:20:00,180.64,180.69,180.34,180.42,20724.0,168.5841,168.6308,168.3041,168.3788,20724.0
2016-06-14 14:30:00,180.58,180.84,180.36,180.74,241948.0,168.5281,168.7707,168.3228,168.6774,241948.0
2016-06-14 14:40:00,180.86,181.1,180.64,181.1,17534.0,168.7894,169.0134,168.5841,169.0134,17534.0
2016-06-14 14:50:00,181.16,181.65,181.08,181.65,11130.0,169.0694,169.5267,168.9947,169.5267,11130.0
2016-06-14 15:00:00,181.6,181.92,181.41,181.76,17783.0,169.48,169.7787,169.3027,169.6293,17783.0
2016-06-14 15:10:00,181.68,182.02,181.48,181.69,14711.0,169.5547,169.872,169.368,169.564,14711.0
2016-06-14 15:20:00,181.69,181.85,181.55,181.58,18455.0,169.564,169.7133,169.4334,169.4614,18455.0
2016-06-14 15:30:00,181.55,181.86,181.38,181.66,17722.0,169.4334,169.7227,169.2747,169.536,17722.0
2016-06-14 15:40:00,181.61,181.86,181.32,181.45,32594.0,169.4894,169.7227,169.2187,169.34,32594.0
2016-06-14 15:50:00,181.51,181.78,181.44,181.68,67019.0,169.396,169.648,169.3307,169.5547,67019.0
2016-06-15 09:30:00,182.58,184.34,182.05,184.13,24118.0,170.3946,172.0372,169.9,171.8412,24118.0
2016-06-15 09:40:00,184.06,184.52,183.8,184.33,16221.0,171.7758,172.2051,171.5332,172.0278,16221.0
2016-06-15 09:50:00,184.11,184.4,183.52,184.39,7278.0,171.8225,172.0931,171.2719,172.0838,7278.0
2016-06-15 10:00:00,184.31,184.75,184.11,184.29,10224.0,172.0092,172.4198,171.8225,171.9905,10224.0
2016-06-15 10:10:00,184.2,185.12,184.2,184.99,6600.0,171.9065,172.7651,171.9065,172.6438,6600.0
2016-06-15 10:20:00,184.96,185.13,184.45,184.87,6647.0,172.6158,172.7744,172.1398,172.5318,6647.0
2016-06-15 10:30:00,184.94,185.24,184.8,185.07,15543.0,172.5971,172.8771,172.4665,172.7184,15543.0
2016-06-15 10:40:00,185.06,185.37,184.78,185.0,13709.0,172.7091,172.9984,172.4478,172.6531,13709.0
2016-06-15 10:50:00,185.07,185.71,185.0,185.54,16611.0,172.7184,173.3157,172.6531,173.1571,16611.0
2016-06-15 11:00:00,185.63,185.93,185.3,185.69,18521.0,173.2411,173.521,172.9331,173.2971,18521.0
2016-06-15 11:10:00,185.7,185.88,185.15,185.15,17191.0,173.3064,173.4744,172.7931,172.7931,17191.0
2016-06-15 11:20:00,185.11,185.29,184.65,184.65,3300.0,172.7558,172.9238,172.3265,172.3265,3300.0
2016-06-15 11:30:00,184.68,184.68,184.36,184.53,2968.0,172.3545,172.3545,172.0558,172.2145,2968.0
2016-06-15 11:40:00,184.45,184.74,184.29,184.29,12401.0,172.1398,172.4105,171.9905,171.9905,12401.0
2016-06-15 11:50:00,184.35,184.85,184.29,184.7,20100.0,172.0465,172.5131,171.9905,172.3731,20100.0
2016-06-15 12:00:00,184.55,184.77,184.42,184.56,9340.0,172.2331,172.4385,172.1118,172.2425,9340.0
2016-06-15 12:10:00,184.48,184.7,184.11,184.7,3861.0,172.1678,172.3731,171.8225,172.3731,3861.0
2016-06-15 12:20:00,184.69,184.84,184.35,184.46,6743.0,172.3638,172.5038,172.0465,172.1491,6743.0
2016-06-15 12:30:00,184.32,184.91,184.3,184.65,3603.0,172.0185,172.5691,171.9998,172.3265,3603.0
2016-06-15 12:40:00,184.63,184.98,184.53,184.96,3950.0,172.3078,172.6344,172.2145,172.6158,3950.0
2016-06-15 12:50:00,184.79,184.79,184.2,184.2,5543.0,172.4571,172.4571,171.9065,171.9065,5543.0
2016-06-15 13:00:00,184.49,184.71,184.17,184.23,10190.0,172.1771,172.3825,171.8785,171.9345,10190.0
2016-06-15 13:10:00,184.27,184.97,184.27,184.97,4949.0,171.9718,172.6251,171.9718,172.6251,4949.0
2016-06-15 13:20:00,184.88,185.01,184.78,184.92,4079.0,172.5411,172.6624,172.4478,172.5784,4079.0
2016-06-15 13:30:00,184.88,185.55,184.81,185.17,9733.0,172.5411,173.1664,172.4758,172.8118,9733.0
2016-06-15 13:40:00,185.24,185.5,185.07,185.48,3716.0,172.8771,173.1197,172.7184,173.1011,3716.0
2016-06-15 13:50:00,185.26,185.48,185.0,185.0,6916.0,172.8958,173.1011,172.6531,172.6531,6916.0
2016-06-15 14:00:00,185.09,185.71,184.96,184.97,10785.0,172.7371,173.3157,172.6158,172.6251,10785.0
2016-06-15 14:10:00,185.04,185.33,184.87,184.97,8566.0,172.6904,172.9611,172.5318,172.6251,8566.0
2016-06-15 14:20:00,184.93,185.14,184.66,184.68,9400.0,172.5878,172.7838,172.3358,172.3545,9400.0
2016-06-15 14:30:00,184.75,185.1,184.67,184.91,7841.0,172.4198,172.7464,172.3451,172.5691,7841.0
2016-06-15 14:40:00,185.01,185.51,185.01,185.14,8738.0,172.6624,173.1291,172.6624,172.7838,8738.0
2016-06-15 14:50:00,185.16,185.26,184.72,184.72,6233.0,172.8024,172.8958,172.3918,172.3918,6233.0
2016-06-15 15:00:00,184.89,185.04,184.65,184.65,4545.0,172.5504,172.6904,172.3265,172.3265,4545.0
2016-06-15 15:10:00,184.63,185.03,184.52,184.52,7095.0,172.3078,172.6811,172.2051,172.2051,7095.0
2016-06-15 15:20:00,184.56,184.79,184.5,184.51,4274.0,172.2425,172.4571,172.1865,172.1958,4274.0
2016-06-15 15:30:00,184.5,184.74,184.03,184.03,9331.0,172.1865,172.4105,171.7478,171.7478,9331.0
2016-06-15 15:40:00,184.01,184.16,183.41,183.62,15501.0,171.7292,171.8692,171.1692,171.3652,15501.0
2016-06-15 15:50:00,183.62,183.83,183.41,183.66,39144.0,171.3652,171.5612,171.1692,171.4025,39144.0
2016-06-16 09:30:00,182.77,182.95,180.72,180.82,12170.0,170.5719,170.7399,168.6588,168.7521,12170.0
2016-06-16 09:40:00,180.86,182.11,180.84,182.11,19594.0,168.7894,169.956,168.7707,169.956,19594.0
2016-06-16 09:50:00,182.07,182.22,181.19,181.32,7004.0,169.9187,170.0586,169.0974,169.2187,7004.0
2016-06-16 10:00:00,181.21,181.41,180.97,181.32,14266.0,169.1161,169.3027,168.8921,169.2187,14266.0
2016-06-16 10:10:00,181.2,181.73,181.05,181.21,7205.0,169.1067,169.6013,168.9667,169.1161,7205.0
2016-06-16 10:20:00,181.1,181.44,180.83,181.25,12638.0,169.0134,169.3307,168.7614,169.1534,12638.0
2016-06-16 10:30:00,181.12,181.44,181.0,181.19,10398.0,169.0321,169.3307,168.9201,169.0974,10398.0
2016-06-16 10:40:00,181.19,181.42,180.98,181.33,9537.0,169.0974,169.312,168.9014,169.228,9537.0
2016-06-16 10:50:00,181.32,181.32,180.94,181.02,12500.0,169.2187,169.2187,168.8641,168.9387,12500.0
2016-06-16 11:00:00,181.2,181.35,180.73,181.34,8451.0,169.1067,169.2467,168.6681,169.2374,8451.0
2016-06-16 11:10:00,181.34,181.84,181.23,181.33,10007.0,169.2374,169.704,169.1347,169.228,10007.0
2016-06-16 11:20:00,181.27,182.26,181.14,182.18,28413.0,169.172,170.096,169.0507,170.0213,28413.0
2016-06-16 11:30:00,182.25,182.26,181.84,182.13,4401.0,170.0866,170.096,169.704,169.9746,4401.0
2016-06-16 11:40:00,181.91,181.91,181.23,181.42,7170.0,169.7693,169.7693,169.1347,169.312,7170.0
2016-06-16 11:50:00,181.43,181.63,181.22,181.58,11433.0,169.3214,169.508,169.1254,169.4614,11433.0
2016-06-16 12:00:00,181.43,181.58,181.19,181.19,7000.0,169.3214,169.4614,169.0974,169.0974,7000.0
2016-06-16 12:10:00,181.33,181.67,181.07,181.66,11775.0,169.228,169.5453,168.9854,169.536,11775.0
2016-06-16 12:20:00,181.67,182.29,181.48,182.19,10054.0,169.5453,170.124,169.368,170.0306,10054.0
2016-06-16 12:30:00,182.16,182.95,181.93,182.95,7700.0,170.0026,170.7399,169.788,170.7399,7700.0
2016-06-16 12:40:00,182.76,183.11,182.52,182.77,5521.0,170.5626,170.8892,170.3386,170.5719,5521.0
2016-06-16 12:50:00,182.54,182.71,182.29,182.71,6560.0,170.3573,170.5159,170.124,170.5159,6560.0
2016-06-16 13:00:00,182.64,183.12,182.58,182.88,8686.0,170.4506,170.8986,170.3946,170.6746,8686.0
2016-06-16 13:10:00,182.91,183.05,182.62,182.89,8401.0,170.7026,170.8332,170.4319,170.6839,8401.0
2016-06-16 13:20:00,182.95,183.06,182.58,182.58,4090.0,170.7399,170.8426,170.3946,170.3946,4090.0
2016-06-16 13:30:00,182.63,182.8,182.23,182.8,7505.0,170.4413,170.5999,170.068,170.5999,7505.0
2016-06-16 13:40:00,182.62,182.67,182.24,182.4,5225.0,170.4319,170.4786,170.0773,170.2266,5225.0
2016-06-16 13:50:00,182.4,182.73,182.36,182.48,9647.0,170.2266,170.5346,170.1893,170.3013,9647.0
2016-06-16 14:00:00,182.48,182.91,182.48,182.76,5474.0,170.3013,170.7026,170.3013,170.5626,5474.0
2016-06-16 14:10:00,182.81,183.55,182.8,183.55,38026.0,170.6093,171.2999,170.5999,171.2999,38026.0
2016-06-16 14:20:00,183.53,183.59,183.02,183.1,13921.0,171.2812,171.3372,170.8053,170.8799,13921.0
2016-06-16 14:30:00,183.19,183.3,183.0,183.03,6911.0,170.9639,171.0666,170.7866,170.8146,6911.0
2016-06-16 14:40:00,183.12,183.4,183.07,183.27,10004.0,170.8986,171.1599,170.8519,171.0386,10004.0
2016-06-16 14:50:00,183.2,183.62,183.18,183.46,9738.0,170.9732,171.3652,170.9546,171.2159,9738.0
2016-06-16 15:00:00,183.48,183.58,183.12,183.24,11547.0,171.2346,171.3279,170.8986,171.0106,11547.0
2016-06-16 15:10:00,183.26,183.36,182.94,183.19,14034.0,171.0292,171.1226,170.7306,170.9639,14034.0
2016-06-16 15:20:00,183.13,183.6,183.08,183.45,12871.0,170.9079,171.3465,170.8612,171.2066,12871.0
2016-06-16 15:30:00,183.47,183.62,183.41,183.55,24398.0,171.2252,171.3652,171.1692,171.2999,24398.0
2016-06-16 15:40:00,183.64,183.91,183.55,183.64,24739.0,171.3839,171.6359,171.2999,171.3839,24739.0
2016-06-16 15:50:00,183.59,183.6,183.15,183.3,81981.0,171.3372,171.3465,170.9266,171.0666,81981.0
2016-06-17 09:30:00,182.82,182.82,181.05,181.37,48743.0,170.6186,170.6186,168.9667,169.2654,48743.0
2016-06-17 09:40:00,181.38,182.59,181.28,182.15,17273.0,169.2747,170.4039,169.1814,169.9933,17273.0
2016-06-17 09:50:00,182.19,182.48,181.35,181.49,9079.0,170.0306,170.3013,169.2467,169.3774,9079.0
2016-06-17 10:00:00,181.53,182.61,181.08,182.61,10513.0,169.4147,170.4226,168.9947,170.4226,10513.0
2016-06-17 10:10:00,182.48,183.23,182.41,183.02,20335.0,170.3013,171.0012,170.236,170.8053,20335.0
2016-06-17 10:20:00,183.29,183.29,182.51,182.53,13176.0,171.0572,171.0572,170.3293,170.348,13176.0
2016-06-17 10:30:00,182.5,182.98,182.0,182.71,4529.0,170.32,170.7679,169.8533,170.5159,4529.0
2016-06-17 10:40:00,182.71,183.12,182.67,183.04,4096.0,170.5159,170.8986,170.4786,170.8239,4096.0
2016-06-17 10:50:00,183.02,183.02,182.54,182.54,2880.0,170.8053,170.8053,170.3573,170.3573,2880.0
2016-06-17 11:00:00,182.47,182.52,181.71,181.71,9748.0,170.292,170.3386,169.5827,169.5827,9748.0
2016-06-17 11:10:00,181.69,181.72,181.5,181.52,24380.0,169.564,169.592,169.3867,169.4054,24380.0
2016-06-17 11:20:00,181.66,181.93,181.59,181.63,2700.0,169.536,169.788,169.4707,169.508,2700.0
2016-06-17 11:30:00,181.5,181.54,181.17,181.39,10845.0,169.3867,169.424,169.0787,169.284,10845.0
2016-06-17 11:40:00,181.4,181.7,181.3,181.3,6336.0,169.2934,169.5733,169.2,169.2,6336.0
2016-06-17 11:50:00,181.38,181.41,181.13,181.17,13676.0,169.2747,169.3027,169.0414,169.0787,13676.0
2016-06-17 12:00:00,181.27,181.57,181.22,181.57,17519.0,169.172,169.452,169.1254,169.452,17519.0
2016-06-17 12:10:00,181.63,181.64,181.28,181.58,18336.0,169.508,169.5174,169.1814,169.4614,18336.0
2016-06-17 12:20:00,181.62,181.66,181.17,181.44,15890.0,169.4987,169.536,169.0787,169.3307,15890.0
2016-06-17 12:30:00,181.45,181.67,181.31,181.31,3101.0,169.34,169.5453,169.2094,169.2094,3101.0
2016-06-17 12:40:00,181.23,181.5,181.13,181.19,4500.0,169.1347,169.3867,169.0414,169.0974,4500.0
2016-06-17 12:50:00,181.24,181.43,181.19,181.43,3300.0,169.144,169.3214,169.0974,169.3214,3300.0
2016-06-17 13:00:00,181.36,181.5,180.92,181.5,7957.0,169.256,169.3867,168.8454,169.3867,7957.0
2016-06-17 13:10:00,181.52,181.52,181.2,181.32,10389.0,169.4054,169.4054,169.1067,169.2187,10389.0
2016-06-17 13:20:00,181.35,181.87,181.26,181.54,10633.0,169.2467,169.732,169.1627,169.424,10633.0
2016-06-17 13:30:00,181.58,181.74,181.5,181.7,5100.0,169.4614,169.6107,169.3867,169.5733,5100.0
2016-06-17 13:40:00,181.66,182.02,181.66,181.86,7649.0,169.536,169.872,169.536,169.7227,7649.0
2016-06-17 13:50:00,181.99,182.23,181.91,182.15,24468.0,169.844,170.068,169.7693,169.9933,24468.0
2016-06-17 14:00:00,182.1,182.18,181.81,182.0,36706.0,169.9467,170.0213,169.676,169.8533,36706.0
2016-06-17 14:10:00,182.03,182.36,182.0,182.05,3959.0,169.8813,170.1893,169.8533,169.9,3959.0
2016-06-17 14:20:00,182.09,182.49,182.09,182.26,2170.0,169.9373,170.3106,169.9373,170.096,2170.0
2016-06-17 14:30:00,182.34,182.4,181.91,182.02,17688.0,170.1706,170.2266,169.7693,169.872,17688.0
2016-06-17 14:40:00,182.1,182.33,182.01,182.14,17002.0,169.9467,170.1613,169.8627,169.984,17002.0
2016-06-17 14:50:00,182.17,182.29,181.94,182.15,18038.0,170.012,170.124,169.7973,169.9933,18038.0
2016-06-17 15:00:00,182.17,182.2,181.7,181.75,9040.0,170.012,170.04,169.5733,169.62,9040.0
2016-06-17 15:10:00,181.66,182.15,181.66,182.1,6710.0,169.536,169.9933,169.536,169.9467,6710.0
2016-06-17 15:20:00,182.1,182.3,181.81,182.3,23243.0,169.9467,170.1333,169.676,170.1333,23243.0
2016-06-17 15:30:00,182.19,182.6,182.13,182.41,11272.0,170.0306,170.4133,169.9746,170.236,11272.0
2016-06-17 15:40:00,182.37,182.97,182.37,182.83,17710.0,170.1986,170.7586,170.1986,170.6279,17710.0
2016-06-17 15:50:00,182.83,182.9,182.58,182.72,66958.0,170.6279,170.6933,170.3946,170.5253,66958.0
2016-06-20 09:30:00,184.5,185.14,184.5,184.9,22554.0,172.1865,172.7838,172.1865,172.5598,22554.0
2016-06-20 09:40:00,184.85,186.65,184.58,186.65,59399.0,172.5131,174.193,172.2611,174.193,59399.0
2016-06-20 09:50:00,186.65,186.84,185.81,185.81,17567.0,174.193,174.3703,173.409,173.409,17567.0
2016-06-20 10:00:00,185.81,186.37,185.79,185.79,41962.0,173.409,173.9317,173.3904,173.3904,41962.0
2016-06-20 10:10:00,185.78,186.21,185.33,185.44,17637.0,173.381,173.7824,172.9611,173.0637,17637.0
2016-06-20 10:20:00,185.44,185.46,184.99,185.13,19691.0,173.0637,173.0824,172.6438,172.7744,19691.0
2016-06-20 10:30:00,185.2,185.4,184.58,184.58,16961.0,172.8398,173.0264,172.2611,172.2611,16961.0
2016-06-20 10:40:00,184.62,185.65,184.62,185.65,17033.0,172.2985,173.2597,172.2985,173.2597,17033.0
2016-06-20 10:50:00,185.6,185.87,185.36,185.69,14114.0,173.2131,173.465,172.9891,173.2971,14114.0
2016-06-20 11:00:00,185.4,185.89,185.4,185.64,26913.0,173.0264,173.4837,173.0264,173.2504,26913.0
2016-06-20 11:10:00,185.6,185.66,184.97,185.04,31753.0,173.2131,173.2691,172.6251,172.6904,31753.0
2016-06-20 11:20:00,185.14,185.32,184.92,184.92,12334.0,172.7838,172.9517,172.5784,172.5784,12334.0
2016-06-20 11:30:00,184.88,184.94,184.62,184.67,6865.0,172.5411,172.5971,172.2985,172.3451,6865.0
2016-06-20 11:40:00,184.73,184.92,184.56,184.67,8360.0,172.4011,172.5784,172.2425,172.3451,8360.0
2016-06-20 11:50:00,184.61,185.01,184.46,184.94,5927.0,172.2891,172.6624,172.1491,172.5971,5927.0
2016-06-20 12:00:00,185.03,185.03,184.61,184.67,4519.0,172.6811,172.6811,172.2891,172.3451,4519.0
2016-06-20 12:10:00,184.84,184.84,184.13,184.34,8400.0,172.5038,172.5038,171.8412,172.0372,8400.0
2016-06-20 12:20:00,184.32,184.41,184.1,184.25,3083.0,172.0185,172.1025,171.8132,171.9532,3083.0
2016-06-20 12:30:00,184.32,184.52,184.1,184.33,16537.0,172.0185,172.2051,171.8132,172.0278,16537.0
2016-06-20 12:40:00,184.34,184.47,184.08,184.25,8000.0,172.0372,172.1585,171.7945,171.9532,8000.0
2016-06-20 12:50:00,184.28,184.5,184.25,184.25,23353.0,171.9812,172.1865,171.9532,171.9532,23353.0
2016-06-20 13:00:00,184.34,184.7,184.3,184.47,20070.0,172.0372,172.3731,171.9998,172.1585,20070.0
2016-06-20 13:10:00,184.45,184.46,183.9,184.31,10155.0,172.1398,172.1491,171.6265,172.0092,10155.0
2016-06-20 13:20:00,184.19,184.44,184.14,184.33,8333.0,171.8972,172.1305,171.8505,172.0278,8333.0
2016-06-20 13:30:00,184.32,184.47,184.14,184.3,17587.0,172.0185,172.1585,171.8505,171.9998,17587.0
2016-06-20 13:40:00,184.3,184.39,184.21,184.28,11584.0,171.9998,172.0838,171.9158,171.9812,11584.0
2016-06-20 13:50:00,184.33,184.4,184.22,184.4,21106.0,172.0278,172.0931,171.9252,172.0931,21106.0
2016-06-20 14:00:00,184.37,184.96,184.25,184.87,29624.0,172.0652,172.6158,171.9532,172.5318,29624.0
2016-06-20 14:10:00,184.79,184.79,184.42,184.56,4579.0,172.4571,172.4571,172.1118,172.2425,4579.0
2016-06-20 14:20:00,184.59,185.1,184.59,185.07,18538.0,172.2705,172.7464,172.2705,172.7184,18538.0
2016-06-20 14:30:00,185.08,185.32,184.75,184.75,8512.0,172.7278,172.9517,172.4198,172.4198,8512.0
2016-06-20 14:40:00,184.82,185.28,184.8,185.28,5100.0,172.4851,172.9144,172.4665,172.9144,5100.0
2016-06-20 14:50:00,185.21,185.46,185.09,185.46,4050.0,172.8491,173.0824,172.7371,173.0824,4050.0
2016-06-20 15:00:00,185.46,185.47,185.09,185.16,6922.0,173.0824,173.0917,172.7371,172.8024,6922.0
2016-06-20 15:10:00,185.18,185.18,184.63,184.65,6419.0,172.8211,172.8211,172.3078,172.3265,6419.0
2016-06-20 15:20:00,184.72,184.78,184.55,184.6,5740.0,172.3918,172.4478,172.2331,172.2798,5740.0
2016-06-20 15:30:00,184.62,184.69,184.35,184.43,19444.0,172.2985,172.3638,172.0465,172.1211,19444.0
2016-06-20 15:40:00,184.38,184.58,183.92,183.92,17117.0,172.0745,172.2611,171.6452,171.6452,17117.0
2016-06-20 15:50:00,184.06,184.22,183.84,184.13,24264.0,171.7758,171.9252,171.5705,171.8412,24264.0
2016-06-21 09:30:00,184.26,184.29,182.81,182.91,14150.0,171.9625,171.9905,170.6093,170.7026,14150.0
2016-06-21 09:40:00,183.53,184.29,182.69,183.53,17074.0,171.2812,171.9905,170.4973,171.2812,17074.0
2016-06-21 09:50:00,183.56,184.33,183.55,184.33,21681.0,171.3092,172.0278,171.2999,172.0278,21681.0
2016-06-21 10:00:00,184.45,184.46,183.95,184.12,13161.0,172.1398,172.1491,171.6732,171.8318,13161.0
2016-06-21 10:10:00,184.12,184.3,183.9,184.08,28507.0,171.8318,171.9998,171.6265,171.7945,28507.0
2016-06-21 10:20:00,184.06,184.3,183.48,184.15,8114.0,171.7758,171.9998,171.2346,171.8598,8114.0
2016-06-21 10:30:00,184.3,184.3,184.12,184.24,7076.0,171.9998,171.9998,171.8318,171.9438,7076.0
2016-06-21 10:40:00,184.28,184.59,184.03,184.31,18407.0,171.9812,172.2705,171.7478,172.0092,18407.0
2016-06-21 10:50:00,184.4,184.52,184.22,184.35,8016.0,172.0931,172.2051,171.9252,172.0465,8016.0
2016-06-21 11:00:00,184.27,184.51,184.03,184.24,7830.0,171.9718,172.1958,171.7478,171.9438,7830.0
2016-06-21 11:10:00,184.13,184.38,184.03,184.34,13794.0,171.8412,172.0745,171.7478,172.0372,13794.0
2016-06-21 11:20:00,184.34,184.34,184.01,184.01,9835.0,172.0372,172.0372,171.7292,171.7292,9835.0
2016-06-21 11:30:00,183.8,183.93,183.35,183.57,4934.0,171.5332,171.6545,171.1132,171.3185,4934.0
2016-06-21 11:40:00,183.66,184.17,183.65,183.84,11731.0,171.4025,171.8785,171.3932,171.5705,11731.0
2016-06-21 11:50:00,183.94,184.15,183.75,184.14,3326.0,171.6639,171.8598,171.4865,171.8505,3326.0
2016-06-21 12:00:00,184.16,184.16,183.82,184.02,4747.0,171.8692,171.8692,171.5519,171.7385,4747.0
2016-06-21 12:10:00,183.99,184.16,183.93,184.01,4165.0,171.7105,171.8692,171.6545,171.7292,4165.0
2016-06-21 12:20:00,184.02,184.3,184.0,184.18,9000.0,171.7385,171.9998,171.7198,171.8878,9000.0
2016-06-21 12:30:00,184.06,184.22,183.97,184.06,4708.0,171.7758,171.9252,171.6918,171.7758,4708.0
2016-06-21 12:40:00,184.17,184.17,183.92,183.98,4370.0,171.8785,171.8785,171.6452,171.7012,4370.0
2016-06-21 12:50:00,184.07,184.15,183.88,183.88,3650.0,171.7852,171.8598,171.6079,171.6079,3650.0
2016-06-21 13:00:00,183.82,184.14,183.81,184.13,4068.0,171.5519,171.8505,171.5425,171.8412,4068.0
2016-06-21 13:10:00,184.04,184.21,183.84,184.1,14604.0,171.7572,171.9158,171.5705,171.8132,14604.0
2016-06-21 13:20:00,184.08,184.09,183.85,183.92,8002.0,171.7945,171.8038,171.5799,171.6452,8002.0
2016-06-21 13:30:00,184.02,184.06,183.69,183.69,3145.0,171.7385,171.7758,171.4305,171.4305,3145.0
2016-06-21 13:40:00,183.68,183.96,183.59,183.67,5400.0,171.4212,171.6825,171.3372,171.4119,5400.0
2016-06-21 13:50:00,183.68,184.07,183.68,183.99,5327.0,171.4212,171.7852,171.4212,171.7105,5327.0
2016-06-21 14:00:00,184.03,184.15,183.69,184.15,6530.0,171.7478,171.8598,171.4305,171.8598,6530.0
2016-06-21 14:10:00,184.04,184.16,183.79,183.99,11116.0,171.7572,171.8692,171.5239,171.7105,11116.0
2016-06-21 14:20:00,183.97,184.08,183.86,183.92,7399.0,171.6918,171.7945,171.5892,171.6452,7399.0
2016-06-21 14:30:00,183.98,184.22,183.97,184.21,41703.0,171.7012,171.9252,171.6918,171.9158,41703.0
2016-06-21 14:40:00,184.25,184.3,184.05,184.15,7926.0,171.9532,171.9998,171.7665,171.8598,7926.0
2016-06-21 14:50:00,184.11,184.24,184.07,184.18,5189.0,171.8225,171.9438,171.7852,171.8878,5189.0
2016-06-21 15:00:00,184.09,184.13,183.89,184.1,6170.0,171.8038,171.8412,171.6172,171.8132,6170.0
2016-06-21 15:10:00,184.09,184.18,183.85,184.11,5177.0,171.8038,171.8878,171.5799,171.8225,5177.0
2016-06-21 15:20:00,184.01,184.15,183.9,183.98,3375.0,171.7292,171.8598,171.6265,171.7012,3375.0
2016-06-21 15:30:00,184.04,184.26,183.98,184.12,3673.0,171.7572,171.9625,171.7012,171.8318,3673.0
2016-06-21 15:40:00,184.11,184.21,183.64,184.0,14883.0,171.8225,171.9158,171.3839,171.7198,14883.0
2016-06-21 15:50:00,184.01,184.15,183.79,183.87,43568.0,171.7292,171.8598,171.5239,171.5985,43568.0
2016-06-22 09:30:00,183.93,184.19,183.05,183.87,11537.0,171.6545,171.8972,170.8332,171.5985,11537.0
2016-06-22 09:40:00,183.55,183.8,182.94,183.58,8321.0,171.2999,171.5332,170.7306,171.3279,8321.0
2016-06-22 09:50:00,183.2,183.6,182.85,182.85,14477.0,170.9732,171.3465,170.6466,170.6466,14477.0
2016-06-22 10:00:00,182.8,182.83,182.19,182.83,6176.0,170.5999,170.6279,170.0306,170.6279,6176.0
2016-06-22 10:10:00,182.72,182.92,182.39,182.92,4279.0,170.5253,170.7119,170.2173,170.7119,4279.0
2016-06-22 10:20:00,182.6,183.17,182.53,182.8,5847.0,170.4133,170.9452,170.348,170.5999,5847.0
2016-06-22 10:30:00,182.8,183.3,182.67,183.14,4740.0,170.5999,171.0666,170.4786,170.9172,4740.0
2016-06-22 10:40:00,183.04,183.14,182.63,182.68,7912.0,170.8239,170.9172,170.4413,170.4879,7912.0
2016-06-22 10:50:00,182.74,182.96,182.48,182.64,26358.0,170.5439,170.7493,170.3013,170.4506,26358.0
2016-06-22 11:00:00,182.6,182.99,182.56,182.99,6404.0,170.4133,170.7773,170.376,170.7773,6404.0
2016-06-22 11:10:00,182.91,183.62,182.9,183.62,3505.0,170.7026,171.3652,170.6933,171.3652,3505.0
2016-06-22 11:20:00,183.63,183.69,183.36,183.59,3862.0,171.3745,171.4305,171.1226,171.3372,3862.0
2016-06-22 11:30:00,183.59,183.59,183.03,183.46,4127.0,171.3372,171.3372,170.8146,171.2159,4127.0
2016-06-22 11:40:00,183.36,183.62,183.22,183.59,3540.0,171.1226,171.3652,170.9919,171.3372,3540.0
2016-06-22 11:50:00,183.67,184.0,183.55,183.92,2350.0,171.4119,171.7198,171.2999,171.6452,2350.0
2016-06-22 12:00:00,183.92,184.14,183.82,184.05,8256.0,171.6452,171.8505,171.5519,171.7665,8256.0
2016-06-22 12:10:00,184.08,184.45,183.99,184.03,5305.0,171.7945,172.1398,171.7105,171.7478,5305.0
2016-06-22 12:20:00,183.89,183.9,183.47,183.87,2500.0,171.6172,171.6265,171.2252,171.5985,2500.0
2016-06-22 12:30:00,183.82,184.09,183.81,183.91,2741.0,171.5519,171.8038,171.5425,171.6359,2741.0
2016-06-22 12:40:00,183.92,184.01,183.8,183.83,4596.0,171.6452,171.7292,171.5332,171.5612,4596.0
2016-06-22 12:50:00,184.02,184.28,184.02,184.21,1545.0,171.7385,171.9812,171.7385,171.9158,1545.0
2016-06-22 13:00:00,184.11,184.18,183.97,183.98,3820.0,171.8225,171.8878,171.6918,171.7012,3820.0
2016-06-22 13:10:00,183.7,183.78,183.59,183.61,1400.0,171.4399,171.5145,171.3372,171.3559,1400.0
2016-06-22 13:20:00,183.57,183.84,183.45,183.83,5706.0,171.3185,171.5705,171.2066,171.5612,5706.0
2016-06-22 13:30:00,183.84,183.95,183.65,183.95,1018.0,171.5705,171.6732,171.3932,171.6732,1018.0
2016-06-22 13:40:00,184.13,184.13,183.68,183.69,3532.0,171.8412,171.8412,171.4212,171.4305,3532.0
2016-06-22 13:50:00,183.74,183.93,183.74,183.84,1463.0,171.4772,171.6545,171.4772,171.5705,1463.0
2016-06-22 14:00:00,183.74,183.95,183.67,183.75,3320.0,171.4772,171.6732,171.4119,171.4865,3320.0
2016-06-22 14:10:00,183.65,183.82,183.65,183.7,2693.0,171.3932,171.5519,171.3932,171.4399,2693.0
2016-06-22 14:20:00,183.64,183.8,183.52,183.8,2668.0,171.3839,171.5332,171.2719,171.5332,2668.0
2016-06-22 14:30:00,183.75,183.87,183.51,183.66,7633.0,171.4865,171.5985,171.2625,171.4025,7633.0
2016-06-22 14:40:00,183.59,183.86,183.47,183.84,2979.0,171.3372,171.5892,171.2252,171.5705,2979.0
2016-06-22 14:50:00,183.78,183.95,183.7,183.85,2600.0,171.5145,171.6732,171.4399,171.5799,2600.0
2016-06-22 15:00:00,183.91,184.16,183.8,183.84,12696.0,171.6359,171.8692,171.5332,171.5705,12696.0
2016-06-22 15:10:00,183.94,184.17,183.89,183.96,67164.0,171.6639,171.8785,171.6172,171.6825,67164.0
2016-06-22 15:20:00,184.0,184.08,183.85,184.0,17679.0,171.7198,171.7945,171.5799,171.7198,17679.0
2016-06-22 15:30:00,183.99,184.14,183.92,184.1,6804.0,171.7105,171.8505,171.6452,171.8132,6804.0
2016-06-22 15:40:00,184.14,184.14,183.84,184.1,22754.0,171.8505,171.8505,171.5705,171.8132,22754.0
2016-06-22 15:50:00,184.06,184.1,183.81,183.85,52305.0,171.7758,171.8132,171.5425,171.5799,52305.0
2016-06-23 09:30:00,185.73,186.12,184.93,185.64,18661.0,173.3344,173.6984,172.5878,173.2504,18661.0
2016-06-23 09:40:00,185.8,185.91,185.38,185.5,26908.0,173.3997,173.5024,173.0077,173.1197,26908.0
2016-06-23 09:50:00,185.49,185.8,185.21,185.27,14655.0,173.1104,173.3997,172.8491,172.9051,14655.0
2016-06-23 10:00:00,185.43,185.91,184.98,185.85,77361.0,173.0544,173.5024,172.6344,173.4464,77361.0
2016-06-23 10:10:00,185.75,185.86,185.43,185.51,28405.0,173.3531,173.4557,173.0544,173.1291,28405.0
2016-06-23 10:20:00,185.6,186.09,185.32,185.32,30199.0,173.2131,173.6704,172.9517,172.9517,30199.0
2016-06-23 10:30:00,185.19,185.45,184.92,185.45,7030.0,172.8304,173.0731,172.5784,173.0731,7030.0
2016-06-23 10:40:00,185.36,185.6,185.13,185.27,5800.0,172.9891,173.2131,172.7744,172.9051,5800.0
2016-06-23 10:50:00,185.24,185.6,185.05,185.49,5929.0,172.8771,173.2131,172.6998,173.1104,5929.0
2016-06-23 11:00:00,185.5,185.57,185.19,185.41,6774.0,173.1197,173.1851,172.8304,173.0357,6774.0
2016-06-23 11:10:00,185.32,185.71,185.27,185.43,6367.0,172.9517,173.3157,172.9051,173.0544,6367.0
2016-06-23 11:20:00,185.58,185.66,185.23,185.44,13312.0,173.1944,173.2691,172.8678,173.0637,13312.0
2016-06-23 11:30:00,185.5,185.65,185.29,185.5,14796.0,173.1197,173.2597,172.9238,173.1197,14796.0
2016-06-23 11:40:00,185.59,185.65,185.17,185.35,13319.0,173.2037,173.2597,172.8118,172.9797,13319.0
2016-06-23 11:50:00,185.34,185.6,185.15,185.15,4070.0,172.9704,173.2131,172.7931,172.7931,4070.0
2016-06-23 12:00:00,185.37,185.53,185.22,185.37,5700.0,172.9984,173.1477,172.8584,172.9984,5700.0
2016-06-23 12:10:00,185.39,185.68,185.31,185.68,46120.0,173.0171,173.2877,172.9424,173.2877,46120.0
2016-06-23 12:20:00,185.69,185.88,185.65,185.81,5770.0,173.2971,173.4744,173.2597,173.409,5770.0
2016-06-23 12:30:00,185.76,186.15,185.76,185.97,5202.0,173.3624,173.7264,173.3624,173.5584,5202.0
2016-06-23 12:40:00,186.01,186.14,185.65,185.98,6474.0,173.5957,173.717,173.2597,173.5677,6474.0
2016-06-23 12:50:00,185.87,186.5,185.87,186.33,33951.0,173.465,174.053,173.465,173.8943,33951.0
2016-06-23 13:00:00,186.32,186.84,186.16,186.75,10438.0,173.885,174.3703,173.7357,174.2863,10438.0
2016-06-23 13:10:00,186.85,187.06,186.83,187.06,7189.0,174.3796,174.5756,174.361,174.5756,7189.0
2016-06-23 13:20:00,187.05,187.21,186.88,187.07,3347.0,174.5663,174.7156,174.4076,174.585,3347.0
2016-06-23 13:30:00,186.91,187.07,186.34,186.44,6339.0,174.4356,174.585,173.9037,173.997,6339.0
2016-06-23 13:40:00,186.44,186.53,186.29,186.5,4670.0,173.997,174.081,173.857,174.053,4670.0
2016-06-23 13:50:00,186.5,186.5,186.16,186.2,34016.0,174.053,174.053,173.7357,173.773,34016.0
2016-06-23 14:00:00,186.22,186.44,186.17,186.22,6446.0,173.7917,173.997,173.745,173.7917,6446.0
2016-06-23 14:10:00,186.35,186.55,186.3,186.52,3750.0,173.913,174.0997,173.8663,174.0717,3750.0
2016-06-23 14:20:00,186.49,186.7,186.36,186.7,6255.0,174.0437,174.2396,173.9223,174.2396,6255.0
2016-06-23 14:30:00,186.73,186.77,186.66,186.74,2100.0,174.2676,174.305,174.2023,174.277,2100.0
2016-06-23 14:40:00,186.7,187.12,186.58,187.03,10483.0,174.2396,174.6316,174.1277,174.5476,10483.0
2016-06-23 14:50:00,187.15,187.26,187.07,187.24,8744.0,174.6596,174.7623,174.585,174.7436,8744.0
2016-06-23 15:00:00,187.2,187.48,187.2,187.42,9286.0,174.7063,174.9676,174.7063,174.9116,9286.0
2016-06-23 15:10:00,187.46,187.67,187.46,187.49,9307.0,174.9489,175.1449,174.9489,174.9769,9307.0
2016-06-23 15:20:00,187.49,187.53,187.25,187.42,8127.0,174.9769,175.0143,174.7529,174.9116,8127.0
2016-06-23 15:30:00,187.38,187.46,187.2,187.23,10296.0,174.8743,174.9489,174.7063,174.7343,10296.0
2016-06-23 15:40:00,187.23,187.53,187.07,187.45,13672.0,174.7343,175.0143,174.585,174.9396,13672.0
2016-06-23 15:50:00,187.52,187.96,187.51,187.94,38756.0,175.0049,175.4156,174.9956,175.3969,38756.0
2016-06-24 09:30:00,182.3,184.84,181.07,184.55,29998.0,170.1333,172.5038,168.9854,172.2331,29998.0
2016-06-24 09:40:00,184.75,186.8,184.22,186.76,23563.0,172.4198,174.333,171.9252,174.2956,23563.0
2016-06-24 09:50:00,187.0,189.36,186.69,188.48,89083.0,174.5196,176.7221,174.2303,175.9009,89083.0
2016-06-24 10:00:00,188.4,189.62,187.76,189.22,43493.0,175.8262,176.9648,175.2289,176.5915,43493.0
2016-06-24 10:10:00,189.21,190.12,188.81,189.51,43710.0,176.5821,177.4314,176.2088,176.8621,43710.0
2016-06-24 10:20:00,189.47,190.57,189.14,190.57,33353.0,176.8248,177.8514,176.5168,177.8514,33353.0
2016-06-24 10:30:00,190.51,190.72,189.49,190.34,28890.0,177.7954,177.9914,176.8434,177.6367,28890.0
2016-06-24 10:40:00,190.37,190.74,189.95,190.65,47075.0,177.6647,178.01,177.2727,177.926,47075.0
2016-06-24 10:50:00,190.53,191.75,190.48,190.95,52159.0,177.814,178.9526,177.7674,178.206,52159.0
2016-06-24 11:00:00,190.95,191.11,190.33,190.88,61824.0,178.206,178.3553,177.6274,178.1407,61824.0
2016-06-24 11:10:00,191.0,191.0,190.04,190.16,72851.0,178.2527,178.2527,177.3567,177.4687,72851.0
2016-06-24 11:20:00,190.25,190.25,189.46,189.63,37394.0,177.5527,177.5527,176.8154,176.9741,37394.0
2016-06-24 11:30:00,189.74,189.86,188.74,188.9,11270.0,177.0768,177.1887,176.1435,176.2928,11270.0
2016-06-24 11:40:00,188.89,188.97,188.52,188.83,17730.0,176.2835,176.3581,175.9382,176.2275,17730.0
2016-06-24 11:50:00,188.97,189.34,188.34,188.48,22549.0,176.3581,176.7035,175.7702,175.9009,22549.0
2016-06-24 12:00:00,188.49,188.52,188.15,188.42,15979.0,175.9102,175.9382,175.5929,175.8449,15979.0
2016-06-24 12:10:00,188.37,188.5,188.07,188.27,28367.0,175.7982,175.9195,175.5182,175.7049,28367.0
2016-06-24 12:20:00,188.39,188.75,188.27,188.36,31972.0,175.8169,176.1528,175.7049,175.7889,31972.0
2016-06-24 12:30:00,188.33,188.41,188.04,188.37,23086.0,175.7609,175.8355,175.4902,175.7982,23086.0
2016-06-24 12:40:00,188.38,188.61,188.23,188.58,24371.0,175.8075,176.0222,175.6675,175.9942,24371.0
2016-06-24 12:50:00,188.59,188.62,187.74,187.75,14230.0,176.0035,176.0315,175.2102,175.2196,14230.0
2016-06-24 13:00:00,187.85,188.17,187.49,187.49,9347.0,175.3129,175.6115,174.9769,174.9769,9347.0
2016-06-24 13:10:00,187.47,188.26,187.34,188.2,40740.0,174.9583,175.6955,174.8369,175.6395,40740.0
2016-06-24 13:20:00,188.19,188.19,187.66,187.88,9200.0,175.6302,175.6302,175.1356,175.3409,9200.0
2016-06-24 13:30:00,187.77,188.65,187.75,188.6,10573.0,175.2382,176.0595,175.2196,176.0128,10573.0
2016-06-24 13:40:00,188.59,188.8,188.25,188.67,14086.0,176.0035,176.1995,175.6862,176.0782,14086.0
2016-06-24 13:50:00,188.57,188.86,188.29,188.84,18175.0,175.9848,176.2555,175.7235,176.2368,18175.0
2016-06-24 14:00:00,188.75,188.99,188.43,188.86,14972.0,176.1528,176.3768,175.8542,176.2555,14972.0
2016-06-24 14:10:00,188.73,189.12,188.57,188.81,15715.0,176.1342,176.4981,175.9848,176.2088,15715.0
2016-06-24 14:20:00,188.88,188.91,188.02,188.05,16100.0,176.2742,176.3022,175.4716,175.4995,16100.0
2016-06-24 14:30:00,188.08,188.34,187.89,188.34,26331.0,175.5275,175.7702,175.3502,175.7702,26331.0
2016-06-24 14:40:00,188.32,188.42,187.98,188.21,28983.0,175.7515,175.8449,175.4342,175.6489,28983.0
2016-06-24 14:50:00,188.25,189.08,188.25,188.89,16149.0,175.6862,176.4608,175.6862,176.2835,16149.0
2016-06-24 15:00:00,188.69,188.79,188.24,188.59,17936.0,176.0968,176.1902,175.6769,176.0035,17936.0
2016-06-24 15:10:00,188.59,188.6,187.68,187.8,18924.0,176.0035,176.0128,175.1542,175.2662,18924.0
2016-06-24 15:20:00,187.71,187.97,187.59,187.78,19510.0,175.1822,175.4249,175.0702,175.2476,19510.0
2016-06-24 15:30:00,187.84,188.97,187.78,188.36,33379.0,175.3036,176.3581,175.2476,175.7889,33379.0
2016-06-24 15:40:00,188.35,189.01,188.02,188.9,68693.0,175.7795,176.3955,175.4716,176.2928,68693.0
2016-06-24 15:50:00,188.89,189.27,187.88,187.96,107983.0,176.2835,176.6381,175.3409,175.4156,107983.0
2016-06-27 09:30:00,185.94,187.1,185.46,186.11,9520.0,173.5304,174.613,173.0824,173.689,9520.0
2016-06-27 09:40:00,186.16,186.58,185.29,186.01,26338.0,173.7357,174.1277,172.9238,173.5957,26338.0
2016-06-27 09:50:00,185.8,185.97,185.5,185.9,10242.0,173.3997,173.5584,173.1197,173.493,10242.0
2016-06-27 10:00:00,185.58,185.92,184.12,184.2,20434.0,173.1944,173.5117,171.8318,171.9065,20434.0
2016-06-27 10:10:00,184.18,184.33,182.73,182.8,13800.0,171.8878,172.0278,170.5346,170.5999,13800.0
2016-06-27 10:20:00,182.85,182.9,181.58,181.58,26391.0,170.6466,170.6933,169.4614,169.4614,26391.0
2016-06-27 10:30:00,181.58,182.24,181.02,181.49,27296.0,169.4614,170.0773,168.9387,169.3774,27296.0
2016-06-27 10:40:00,181.4,181.77,180.51,180.75,31214.0,169.2934,169.6387,168.4628,168.6868,31214.0
2016-06-27 10:50:00,180.76,180.79,179.85,180.05,10248.0,168.6961,168.7241,167.8468,168.0335,10248.0
2016-06-27 11:00:00,179.84,179.91,179.43,179.86,27554.0,167.8375,167.9028,167.4548,167.8561,27554.0
2016-06-27 11:10:00,179.87,179.89,178.45,178.71,17345.0,167.8655,167.8841,166.5403,166.7829,17345.0
2016-06-27 11:20:00,178.61,179.51,178.23,179.39,9162.0,166.6896,167.5295,166.3349,167.4175,9162.0
2016-06-27 11:30:00,179.57,180.86,179.57,180.86,18028.0,167.5855,168.7894,167.5855,168.7894,18028.0
2016-06-27 11:40:00,180.69,181.23,180.57,180.72,11100.0,168.6308,169.1347,168.5188,168.6588,11100.0
2016-06-27 11:50:00,180.94,181.29,180.24,180.58,30752.0,168.8641,169.1907,168.2108,168.5281,30752.0
2016-06-27 12:00:00,180.58,181.08,180.2,180.87,14421.0,168.5281,168.9947,168.1735,168.7987,14421.0
2016-06-27 12:10:00,180.86,180.86,180.1,180.23,19349.0,168.7894,168.7894,168.0801,168.2015,19349.0
2016-06-27 12:20:00,180.1,181.17,179.99,180.63,53519.0,168.0801,169.0787,167.9775,168.5748,53519.0
2016-06-27 12:30:00,180.52,180.87,179.91,179.91,17527.0,168.4721,168.7987,167.9028,167.9028,17527.0
2016-06-27 12:40:00,180.07,180.21,179.38,179.56,14745.0,168.0521,168.1828,167.4082,167.5762,14745.0
2016-06-27 12:50:00,179.43,179.96,179.33,179.38,14973.0,167.4548,167.9495,167.3615,167.4082,14973.0
2016-06-27 13:00:00,179.33,179.71,179.27,179.42,13380.0,167.3615,167.7162,167.3055,167.4455,13380.0
2016-06-27 13:10:00,179.27,180.64,179.2,180.44,20362.0,167.3055,168.5841,167.2402,168.3974,20362.0
2016-06-27 13:20:00,180.55,180.64,179.76,180.2,16659.0,168.5001,168.5841,167.7628,168.1735,16659.0
2016-06-27 13:30:00,180.33,180.36,179.82,179.82,10801.0,168.2948,168.3228,167.8188,167.8188,10801.0
2016-06-27 13:40:00,179.74,180.09,179.47,179.88,19148.0,167.7442,168.0708,167.4922,167.8748,19148.0
2016-06-27 13:50:00,179.87,180.14,179.59,179.99,11912.0,167.8655,168.1175,167.6042,167.9775,11912.0
2016-06-27 14:00:00,179.98,180.07,179.56,179.84,15948.0,167.9681,168.0521,167.5762,167.8375,15948.0
2016-06-27 14:10:00,179.73,180.13,179.45,179.69,12080.0,167.7348,168.1081,167.4735,167.6975,12080.0
2016-06-27 14:20:00,179.7,180.15,179.63,179.99,13175.0,167.7068,168.1268,167.6415,167.9775,13175.0
2016-06-27 14:30:00,179.99,180.36,179.74,180.09,23139.0,167.9775,168.3228,167.7442,168.0708,23139.0
2016-06-27 14:40:00,180.08,180.26,179.72,179.78,19607.0,168.0615,168.2295,167.7255,167.7815,19607.0
2016-06-27 14:50:00,179.86,179.97,179.24,179.25,29762.0,167.8561,167.9588,167.2775,167.2869,29762.0
2016-06-27 15:00:00,179.26,179.67,179.25,179.35,20361.0,167.2962,167.6788,167.2869,167.3802,20361.0
2016-06-27 15:10:00,179.45,179.68,179.07,179.39,21889.0,167.4735,167.6882,167.1189,167.4175,21889.0
2016-06-27 15:20:00,179.35,179.47,178.95,179.32,15421.0,167.3802,167.4922,167.0069,167.3522,15421.0
2016-06-27 15:30:00,179.24,179.79,179.08,179.79,25207.0,167.2775,167.7908,167.1282,167.7908,25207.0
2016-06-27 15:40:00,179.77,179.9,179.43,179.82,32227.0,167.7722,167.8935,167.4548,167.8188,32227.0
2016-06-27 15:50:00,179.72,179.8,179.24,179.24,73745.0,167.7255,167.8002,167.2775,167.2775,73745.0
2016-06-28 09:30:00,181.49,183.37,180.98,183.37,34756.0,169.3774,171.1319,168.9014,171.1319,34756.0
2016-06-28 09:40:00,183.11,183.32,182.05,182.68,19858.0,170.8892,171.0852,169.9,170.4879,19858.0
2016-06-28 09:50:00,182.88,182.88,181.88,182.49,14095.0,170.6746,170.6746,169.7413,170.3106,14095.0
2016-06-28 10:00:00,182.49,182.66,181.61,181.88,18854.0,170.3106,170.4693,169.4894,169.7413,18854.0
2016-06-28 10:10:00,181.9,182.59,181.9,182.51,41138.0,169.76,170.4039,169.76,170.3293,41138.0
2016-06-28 10:20:00,182.5,182.51,181.65,181.99,6110.0,170.32,170.3293,169.5267,169.844,6110.0
2016-06-28 10:30:00,181.83,182.5,181.4,181.65,9845.0,169.6947,170.32,169.2934,169.5267,9845.0
2016-06-28 10:40:00,181.67,181.95,181.28,181.76,11755.0,169.5453,169.8067,169.1814,169.6293,11755.0
2016-06-28 10:50:00,181.78,182.02,181.7,181.75,8574.0,169.648,169.872,169.5733,169.62,8574.0
2016-06-28 11:00:00,181.77,181.82,181.24,181.24,6403.0,169.6387,169.6853,169.144,169.144,6403.0
2016-06-28 11:10:00,181.21,181.42,181.01,181.12,11289.0,169.1161,169.312,168.9294,169.0321,11289.0
2016-06-28 11:20:00,181.04,181.23,180.69,180.74,9900.0,168.9574,169.1347,168.6308,168.6774,9900.0
2016-06-28 11:30:00,180.77,181.04,180.37,180.59,11299.0,168.7054,168.9574,168.3321,168.5374,11299.0
2016-06-28 11:40:00,180.61,180.82,180.49,180.71,10585.0,168.5561,168.7521,168.4441,168.6494,10585.0
2016-06-28 11:50:00,180.7,180.78,180.54,180.58,5075.0,168.6401,168.7147,168.4908,168.5281,5075.0
2016-06-28 12:00:00,180.58,180.78,180.5,180.52,4903.0,168.5281,168.7147,168.4534,168.4721,4903.0
2016-06-28 12:10:00,180.43,180.57,180.31,180.4,4100.0,168.3881,168.5188,168.2761,168.3601,4100.0
2016-06-28 12:20:00,180.36,180.55,180.28,180.3,3300.0,168.3228,168.5001,168.2481,168.2668,3300.0
2016-06-28 12:30:00,180.4,180.4,179.89,180.02,25716.0,168.3601,168.3601,167.8841,168.0055,25716.0
2016-06-28 12:40:00,180.33,180.48,179.72,179.72,16712.0,168.2948,168.4348,167.7255,167.7255,16712.0
2016-06-28 12:50:00,179.73,180.16,179.65,180.09,16216.0,167.7348,168.1361,167.6602,168.0708,16216.0
2016-06-28 13:00:00,180.18,180.35,180.09,180.14,15058.0,168.1548,168.3134,168.0708,168.1175,15058.0
2016-06-28 13:10:00,180.29,180.72,180.17,180.23,11167.0,168.2575,168.6588,168.1455,168.2015,11167.0
2016-06-28 13:20:00,180.21,180.57,179.96,180.4,3300.0,168.1828,168.5188,167.9495,168.3601,3300.0
2016-06-28 13:30:00,180.43,180.53,180.15,180.22,10254.0,168.3881,168.4814,168.1268,168.1921,10254.0
2016-06-28 13:40:00,180.23,180.24,179.46,179.46,4799.0,168.2015,168.2108,167.4828,167.4828,4799.0
2016-06-28 13:50:00,179.51,180.07,179.49,179.87,26257.0,167.5295,168.0521,167.5108,167.8655,26257.0
2016-06-28 14:00:00,179.84,179.97,179.45,179.48,6818.0,167.8375,167.9588,167.4735,167.5015,6818.0
2016-06-28 14:10:00,179.45,179.89,179.21,179.89,8718.0,167.4735,167.8841,167.2495,167.8841,8718.0
2016-06-28 14:20:00,179.9,180.02,179.67,179.96,5795.0,167.8935,168.0055,167.6788,167.9495,5795.0
2016-06-28 14:30:00,179.87,180.65,179.83,180.65,10942.0,167.8655,168.5934,167.8282,168.5934,10942.0
2016-06-28 14:40:00,180.65,180.99,180.52,180.68,9763.0,168.5934,168.9107,168.4721,168.6214,9763.0
2016-06-28 14:50:00,180.63,181.05,180.58,180.95,27819.0,168.5748,168.9667,168.5281,168.8734,27819.0
2016-06-28 15:00:00,180.99,181.19,180.58,181.06,22001.0,168.9107,169.0974,168.5281,168.9761,22001.0
2016-06-28 15:10:00,181.07,181.35,180.53,180.53,18301.0,168.9854,169.2467,168.4814,168.4814,18301.0
2016-06-28 15:20:00,180.69,180.83,180.09,180.2,17732.0,168.6308,168.7614,168.0708,168.1735,17732.0
2016-06-28 15:30:00,180.13,180.3,179.78,180.09,30706.0,168.1081,168.2668,167.7815,168.0708,30706.0
2016-06-28 15:40:00,180.09,180.73,180.03,180.63,18917.0,168.0708,168.6681,168.0148,168.5748,18917.0
2016-06-28 15:50:00,180.64,180.9,180.42,180.85,43291.0,168.5841,168.8267,168.3788,168.7801,43291.0
2016-06-29 09:30:00,182.87,183.99,182.55,183.05,25847.0,170.6653,171.7105,170.3666,170.8332,25847.0
2016-06-29 09:40:00,183.19,183.83,182.8,183.5,33169.0,170.9639,171.5612,170.5999,171.2532,33169.0
2016-06-29 09:50:00,183.52,184.05,183.31,183.93,23440.0,171.2719,171.7665,171.0759,171.6545,23440.0
2016-06-29 10:00:00,183.6,184.14,183.39,183.4,14272.0,171.3465,171.8505,171.1506,171.1599,14272.0
2016-06-29 10:10:00,183.59,183.82,183.36,183.37,12582.0,171.3372,171.5519,171.1226,171.1319,12582.0
2016-06-29 10:20:00,183.42,183.78,183.42,183.51,7304.0,171.1786,171.5145,171.1786,171.2625,7304.0
2016-06-29 10:30:00,183.48,184.33,183.48,183.65,24481.0,171.2346,172.0278,171.2346,171.3932,24481.0
2016-06-29 10:40:00,183.78,184.21,183.75,183.99,15754.0,171.5145,171.9158,171.4865,171.7105,15754.0
2016-06-29 10:50:00,184.12,184.16,183.95,184.0,8385.0,171.8318,171.8692,171.6732,171.7198,8385.0
2016-06-29 11:00:00,184.03,184.58,183.97,184.15,14847.0,171.7478,172.2611,171.6918,171.8598,14847.0
2016-06-29 11:10:00,184.21,184.46,184.21,184.23,4447.0,171.9158,172.1491,171.9158,171.9345,4447.0
2016-06-29 11:20:00,184.26,184.4,184.18,184.26,8051.0,171.9625,172.0931,171.8878,171.9625,8051.0
2016-06-29 11:30:00,184.4,184.4,184.14,184.18,7772.0,172.0931,172.0931,171.8505,171.8878,7772.0
2016-06-29 11:40:00,184.17,184.61,184.16,184.61,9933.0,171.8785,172.2891,171.8692,172.2891,9933.0
2016-06-29 11:50:00,184.59,185.15,184.49,184.5,15740.0,172.2705,172.7931,172.1771,172.1865,15740.0
2016-06-29 12:00:00,184.5,184.67,184.35,184.55,5600.0,172.1865,172.3451,172.0465,172.2331,5600.0
2016-06-29 12:10:00,184.5,184.57,184.37,184.37,3650.0,172.1865,172.2518,172.0652,172.0652,3650.0
2016-06-29 12:20:00,184.33,184.62,184.28,184.33,6127.0,172.0278,172.2985,171.9812,172.0278,6127.0
2016-06-29 12:30:00,184.37,184.37,184.14,184.31,1690.0,172.0652,172.0652,171.8505,172.0092,1690.0
2016-06-29 12:40:00,184.22,184.47,184.19,184.43,2050.0,171.9252,172.1585,171.8972,172.1211,2050.0
2016-06-29 12:50:00,184.39,184.5,184.36,184.5,1200.0,172.0838,172.1865,172.0558,172.1865,1200.0
2016-06-29 13:00:00,184.5,184.5,184.15,184.16,5025.0,172.1865,172.1865,171.8598,171.8692,5025.0
2016-06-29 13:10:00,184.16,184.52,184.04,184.52,2950.0,171.8692,172.2051,171.7572,172.2051,2950.0
2016-06-29 13:20:00,184.5,184.66,184.22,184.22,15683.0,172.1865,172.3358,171.9252,171.9252,15683.0
2016-06-29 13:30:00,184.22,184.47,184.19,184.47,3268.0,171.9252,172.1585,171.8972,172.1585,3268.0
2016-06-29 13:40:00,184.53,184.56,184.34,184.52,7868.0,172.2145,172.2425,172.0372,172.2051,7868.0
2016-06-29 13:50:00,184.4,184.62,184.28,184.34,9144.0,172.0931,172.2985,171.9812,172.0372,9144.0
2016-06-29 14:00:00,184.31,184.4,184.06,184.29,7665.0,172.0092,172.0931,171.7758,171.9905,7665.0
2016-06-29 14:10:00,184.26,184.56,184.24,184.26,13856.0,171.9625,172.2425,171.9438,171.9625,13856.0
2016-06-29 14:20:00,184.31,184.51,184.0,184.19,25757.0,172.0092,172.1958,171.7198,171.8972,25757.0
2016-06-29 14:30:00,184.22,184.51,184.15,184.39,3974.0,171.9252,172.1958,171.8598,172.0838,3974.0
2016-06-29 14:40:00,184.44,185.05,184.44,184.81,6841.0,172.1305,172.6998,172.1305,172.4758,6841.0
2016-06-29 14:50:00,184.73,184.88,184.35,184.88,2600.0,172.4011,172.5411,172.0465,172.5411,2600.0
2016-06-29 15:00:00,184.89,185.26,184.88,185.26,3802.0,172.5504,172.8958,172.5411,172.8958,3802.0
2016-06-29 15:10:00,185.27,185.66,185.27,185.63,9195.0,172.9051,173.2691,172.9051,173.2411,9195.0
2016-06-29 15:20:00,185.59,185.59,185.11,185.4,7345.0,173.2037,173.2037,172.7558,173.0264,7345.0
2016-06-29 15:30:00,185.32,185.47,185.1,185.1,7447.0,172.9517,173.0917,172.7464,172.7464,7447.0
2016-06-29 15:40:00,185.2,185.23,184.88,185.09,11774.0,172.8398,172.8678,172.5411,172.7371,11774.0
2016-06-29 15:50:00,185.18,185.2,184.87,185.18,32062.0,172.8211,172.8398,172.5318,172.8211,32062.0
2016-06-30 09:30:00,186.06,186.15,185.08,185.52,7821.0,173.6424,173.7264,172.7278,173.1384,7821.0
2016-06-30 09:40:00,185.27,185.96,185.14,185.64,4261.0,172.9051,173.549,172.7838,173.2504,4261.0
2016-06-30 09:50:00,185.77,185.97,185.23,185.83,4100.0,173.3717,173.5584,172.8678,173.4277,4100.0
2016-06-30 10:00:00,185.81,186.18,185.72,186.08,7434.0,173.409,173.7544,173.3251,173.661,7434.0
2016-06-30 10:10:00,185.96,186.73,185.92,186.53,5589.0,173.549,174.2676,173.5117,174.081,5589.0
2016-06-30 10:20:00,186.71,187.94,186.56,187.92,16643.0,174.249,175.3969,174.109,175.3782,16643.0
2016-06-30 10:30:00,187.89,187.9,187.28,187.32,10137.0,175.3502,175.3596,174.7809,174.8183,10137.0
2016-06-30 10:40:00,187.59,187.8,187.13,187.63,7594.0,175.0702,175.2662,174.6409,175.1076,7594.0
2016-06-30 10:50:00,187.78,188.51,187.78,188.5,4475.0,175.2476,175.9288,175.2476,175.9195,4475.0
2016-06-30 11:00:00,188.39,189.31,188.38,189.14,12178.0,175.8169,176.6755,175.8075,176.5168,12178.0
2016-06-30 11:10:00,189.23,189.93,188.76,188.98,12734.0,176.6008,177.2541,176.1622,176.3675,12734.0
2016-06-30 11:20:00,189.03,189.69,188.92,189.69,4500.0,176.4141,177.0301,176.3115,177.0301,4500.0
2016-06-30 11:30:00,189.83,190.43,189.45,189.45,29139.0,177.1608,177.7207,176.8061,176.8061,29139.0
2016-06-30 11:40:00,189.58,189.6,189.2,189.48,17786.0,176.9274,176.9461,176.5728,176.8341,17786.0
2016-06-30 11:50:00,189.49,189.89,189.46,189.49,12510.0,176.8434,177.2167,176.8154,176.8434,12510.0
2016-06-30 12:00:00,189.59,190.32,189.44,190.19,12406.0,176.9368,177.618,176.7968,177.4967,12406.0
2016-06-30 12:10:00,190.33,190.33,189.97,190.26,4376.0,177.6274,177.6274,177.2914,177.5621,4376.0
2016-06-30 12:20:00,190.04,190.35,190.01,190.1,3316.0,177.3567,177.646,177.3287,177.4127,3316.0
2016-06-30 12:30:00,190.09,190.25,189.93,190.1,34703.0,177.4034,177.5527,177.2541,177.4127,34703.0
2016-06-30 12:40:00,190.1,190.23,189.94,190.11,3400.0,177.4127,177.5341,177.2634,177.4221,3400.0
2016-06-30 12:50:00,190.11,190.43,190.1,190.34,7580.0,177.4221,177.7207,177.4127,177.6367,7580.0
2016-06-30 13:00:00,190.25,190.44,190.19,190.44,9823.0,177.5527,177.73,177.4967,177.73,9823.0
2016-06-30 13:10:00,190.3,190.45,190.29,190.32,22128.0,177.5994,177.7394,177.5901,177.618,22128.0
2016-06-30 13:20:00,190.48,190.57,190.28,190.45,6167.0,177.7674,177.8514,177.5807,177.7394,6167.0
2016-06-30 13:30:00,190.49,190.83,190.37,190.83,13652.0,177.7767,178.094,177.6647,178.094,13652.0
2016-06-30 13:40:00,190.88,191.16,190.68,190.81,18761.0,178.1407,178.402,177.954,178.0753,18761.0
2016-06-30 13:50:00,190.89,191.28,190.84,191.0,13483.0,178.15,178.514,178.1033,178.2527,13483.0
2016-06-30 14:00:00,191.03,191.1,190.92,190.94,12805.0,178.2807,178.346,178.178,178.1967,12805.0
2016-06-30 14:10:00,190.96,191.3,190.96,191.28,17273.0,178.2153,178.5326,178.2153,178.514,17273.0
2016-06-30 14:20:00,191.26,191.55,191.13,191.38,12254.0,178.4953,178.766,178.374,178.6073,12254.0
2016-06-30 14:30:00,191.51,191.56,190.99,191.1,6856.0,178.7286,178.7753,178.2433,178.346,6856.0
2016-06-30 14:40:00,191.05,191.45,191.03,191.43,4450.0,178.2993,178.6726,178.2807,178.654,4450.0
2016-06-30 14:50:00,191.41,191.9,191.33,191.9,5705.0,178.6353,179.0926,178.5606,179.0926,5705.0
2016-06-30 15:00:00,191.84,191.88,191.45,191.48,11451.0,179.0366,179.0739,178.6726,178.7006,11451.0
2016-06-30 15:10:00,191.52,191.69,191.31,191.63,26245.0,178.738,178.8966,178.542,178.8406,26245.0
2016-06-30 15:20:00,191.67,191.79,191.48,191.66,19522.0,178.878,178.9899,178.7006,178.8686,19522.0
2016-06-30 15:30:00,191.68,192.04,191.68,191.95,32036.0,178.8873,179.2233,178.8873,179.1393,32036.0
2016-06-30 15:40:00,191.93,192.01,191.84,192.0,38352.0,179.1206,179.1953,179.0366,179.1859,38352.0
2016-06-30 15:50:00,191.95,192.11,191.58,191.99,98929.0,179.1393,179.2886,178.794,179.1766,98929.0
2016-07-01 09:30:00,191.71,191.97,189.89,191.09,20139.0,178.9153,179.1579,177.2167,178.3367,20139.0
2016-07-01 09:40:00,191.47,192.4,190.93,191.13,32208.0,178.6913,179.5592,178.1873,178.374,32208.0
2016-07-01 09:50:00,191.11,191.24,190.16,191.0,19153.0,178.3553,178.4766,177.4687,178.2527,19153.0
2016-07-01 10:00:00,191.04,191.35,190.82,191.32,8549.0,178.29,178.5793,178.0847,178.5513,8549.0
2016-07-01 10:10:00,191.15,191.39,190.94,191.38,5950.0,178.3927,178.6166,178.1967,178.6073,5950.0
2016-07-01 10:20:00,191.27,191.37,190.93,190.97,19193.0,178.5046,178.598,178.1873,178.2247,19193.0
2016-07-01 10:30:00,191.1,191.24,190.93,191.09,13723.0,178.346,178.4766,178.1873,178.3367,13723.0
2016-07-01 10:40:00,191.15,191.3,191.01,191.15,8579.0,178.3927,178.5326,178.262,178.3927,8579.0
2016-07-01 10:50:00,191.09,191.18,190.31,190.31,65429.0,178.3367,178.4207,177.6087,177.6087,65429.0
2016-07-01 11:00:00,190.3,190.68,189.89,189.94,39921.0,177.5994,177.954,177.2167,177.2634,39921.0
2016-07-01 11:10:00,189.8,189.8,188.7,188.73,14827.0,177.1328,177.1328,176.1062,176.1342,14827.0
2016-07-01 11:20:00,188.72,188.76,187.88,187.89,27310.0,176.1248,176.1622,175.3409,175.3502,27310.0
2016-07-01 11:30:00,187.9,188.39,187.67,188.1,18597.0,175.3596,175.8169,175.1449,175.5462,18597.0
2016-07-01 11:40:00,188.14,188.47,187.77,187.89,15771.0,175.5835,175.8915,175.2382,175.3502,15771.0
2016-07-01 11:50:00,187.98,188.2,187.9,187.91,18128.0,175.4342,175.6395,175.3596,175.3689,18128.0
2016-07-01 12:00:00,187.81,187.84,187.19,187.19,5608.0,175.2756,175.3036,174.6969,174.6969,5608.0
2016-07-01 12:10:00,187.14,187.42,187.11,187.33,5173.0,174.6503,174.9116,174.6223,174.8276,5173.0
2016-07-01 12:20:00,187.37,187.37,186.68,186.95,8644.0,174.8649,174.8649,174.221,174.473,8644.0
2016-07-01 12:30:00,187.02,187.46,186.88,187.14,20278.0,174.5383,174.9489,174.4076,174.6503,20278.0
2016-07-01 12:40:00,186.92,187.26,186.67,186.98,7477.0,174.445,174.7623,174.2117,174.501,7477.0
2016-07-01 12:50:00,187.12,188.0,187.07,187.78,16262.0,174.6316,175.4529,174.585,175.2476,16262.0
2016-07-01 13:00:00,187.9,188.5,187.89,188.5,7826.0,175.3596,175.9195,175.3502,175.9195,7826.0
2016-07-01 13:10:00,188.44,188.62,187.98,188.14,33747.0,175.8635,176.0315,175.4342,175.5835,33747.0
2016-07-01 13:20:00,188.05,188.68,187.97,188.4,5198.0,175.4995,176.0875,175.4249,175.8262,5198.0
2016-07-01 13:30:00,188.21,188.56,188.21,188.5,4851.0,175.6489,175.9755,175.6489,175.9195,4851.0
2016-07-01 13:40:00,188.47,189.37,188.47,189.09,37189.0,175.8915,176.7315,175.8915,176.4701,37189.0
2016-07-01 13:50:00,189.1,189.32,189.0,189.06,37044.0,176.4795,176.6848,176.3861,176.4421,37044.0
2016-07-01 14:00:00,189.19,189.96,189.08,189.92,32911.0,176.5635,177.2821,176.4608,177.2447,32911.0
2016-07-01 14:10:00,189.93,190.18,189.5,189.57,14190.0,177.2541,177.4874,176.8528,176.9181,14190.0
2016-07-01 14:20:00,189.71,189.86,189.55,189.78,7717.0,177.0488,177.1887,176.8994,177.1141,7717.0
2016-07-01 14:30:00,189.79,189.96,189.55,189.96,10480.0,177.1234,177.2821,176.8994,177.2821,10480.0
2016-07-01 14:40:00,189.74,189.89,189.29,189.89,23531.0,177.0768,177.2167,176.6568,177.2167,23531.0
2016-07-01 14:50:00,189.89,190.67,189.76,190.67,43084.0,177.2167,177.9447,177.0954,177.9447,43084.0
2016-07-01 15:00:00,190.62,190.85,190.39,190.57,25745.0,177.898,178.1127,177.6834,177.8514,25745.0
2016-07-01 15:10:00,190.49,190.73,190.26,190.31,10926.0,177.7767,178.0007,177.5621,177.6087,10926.0
2016-07-01 15:20:00,190.35,190.35,189.57,189.83,15177.0,177.646,177.646,176.9181,177.1608,15177.0
2016-07-01 15:30:00,189.81,190.09,189.28,189.35,15343.0,177.1421,177.4034,176.6475,176.7128,15343.0
2016-07-01 15:40:00,189.42,190.13,189.35,189.72,32232.0,176.7781,177.4407,176.7128,177.0581,32232.0
2016-07-01 15:50:00,189.63,189.73,189.07,189.12,106567.0,176.9741,177.0674,176.4515,176.4981,106567.0
2016-07-05 09:30:00,188.57,188.92,187.2,187.86,10432.0,175.9848,176.3115,174.7063,175.3222,10432.0
2016-07-05 09:40:00,187.62,187.8,186.92,186.99,6090.0,175.0982,175.2662,174.445,174.5103,6090.0
2016-07-05 09:50:00,186.93,187.71,186.48,187.6,15295.0,174.4543,175.1822,174.0343,175.0796,15295.0
2016-07-05 10:00:00,187.43,187.53,187.07,187.21,5538.0,174.9209,175.0143,174.585,174.7156,5538.0
2016-07-05 10:10:00,187.11,187.56,186.96,187.56,7043.0,174.6223,175.0423,174.4823,175.0423,7043.0
2016-07-05 10:20:00,187.37,187.77,187.17,187.76,5146.0,174.8649,175.2382,174.6783,175.2289,5146.0
2016-07-05 10:30:00,187.87,188.11,187.77,188.02,4370.0,175.3316,175.5555,175.2382,175.4716,4370.0
2016-07-05 10:40:00,188.06,188.25,187.5,187.5,4600.0,175.5089,175.6862,174.9863,174.9863,4600.0
2016-07-05 10:50:00,187.86,187.96,187.43,187.73,3000.0,175.3222,175.4156,174.9209,175.2009,3000.0
2016-07-05 11:00:00,187.55,187.61,187.16,187.4,4300.0,175.0329,175.0889,174.6689,174.8929,4300.0
2016-07-05 11:10:00,187.32,187.32,186.8,187.32,5745.0,174.8183,174.8183,174.333,174.8183,5745.0
2016-07-05 11:20:00,187.27,187.33,186.59,186.76,5355.0,174.7716,174.8276,174.137,174.2956,5355.0
2016-07-05 11:30:00,186.69,186.88,186.54,186.63,15114.0,174.2303,174.4076,174.0903,174.1743,15114.0
2016-07-05 11:40:00,186.69,186.69,186.0,186.0,2415.0,174.2303,174.2303,173.5864,173.5864,2415.0
2016-07-05 11:50:00,186.08,186.46,185.78,186.29,3256.0,173.661,174.0157,173.381,173.857,3256.0
2016-07-05 12:00:00,186.23,186.57,186.22,186.45,9762.0,173.801,174.1183,173.7917,174.0063,9762.0
2016-07-05 12:10:00,186.33,186.37,186.1,186.1,5464.0,173.8943,173.9317,173.6797,173.6797,5464.0
2016-07-05 12:20:00,186.31,186.75,186.24,186.75,4832.0,173.8757,174.2863,173.8103,174.2863,4832.0
2016-07-05 12:30:00,186.81,186.81,186.19,186.19,2241.0,174.3423,174.3423,173.7637,173.7637,2241.0
2016-07-05 12:40:00,186.22,186.41,185.92,186.36,8191.0,173.7917,173.969,173.5117,173.9223,8191.0
2016-07-05 12:50:00,186.15,186.15,185.89,185.89,5075.0,173.7264,173.7264,173.4837,173.4837,5075.0
2016-07-05 13:00:00,185.88,186.25,185.7,186.25,13077.0,173.4744,173.8197,173.3064,173.8197,13077.0
2016-07-05 13:10:00,186.2,186.26,186.03,186.03,2502.0,173.773,173.829,173.6144,173.6144,2502.0
2016-07-05 13:20:00,186.05,186.28,185.98,186.18,5100.0,173.633,173.8477,173.5677,173.7544,5100.0
2016-07-05 13:30:00,186.11,186.25,186.04,186.07,3466.0,173.689,173.8197,173.6237,173.6517,3466.0
2016-07-05 13:40:00,186.05,186.31,186.0,186.2,2558.0,173.633,173.8757,173.5864,173.773,2558.0
2016-07-05 13:50:00,186.25,186.37,186.08,186.34,2735.0,173.8197,173.9317,173.661,173.9037,2735.0
2016-07-05 14:00:00,186.3,186.54,186.21,186.54,3193.0,173.8663,174.0903,173.7824,174.0903,3193.0
2016-07-05 14:10:00,186.56,187.19,186.54,186.97,6900.0,174.109,174.6969,174.0903,174.4916,6900.0
2016-07-05 14:20:00,186.88,186.9,186.48,186.48,3892.0,174.4076,174.4263,174.0343,174.0343,3892.0
2016-07-05 14:30:00,186.45,187.08,186.44,186.75,8592.0,174.0063,174.5943,173.997,174.2863,8592.0
2016-07-05 14:40:00,186.83,186.86,186.45,186.47,3700.0,174.361,174.389,174.0063,174.025,3700.0
2016-07-05 14:50:00,186.33,186.72,186.19,186.56,4901.0,173.8943,174.2583,173.7637,174.109,4901.0
2016-07-05 15:00:00,186.49,186.97,186.44,186.44,4030.0,174.0437,174.4916,173.997,173.997,4030.0
2016-07-05 15:10:00,186.48,186.78,186.36,186.61,6417.0,174.0343,174.3143,173.9223,174.1557,6417.0
2016-07-05 15:20:00,186.57,186.69,186.43,186.48,7306.0,174.1183,174.2303,173.9877,174.0343,7306.0
2016-07-05 15:30:00,186.43,187.0,186.32,186.94,15625.0,173.9877,174.5196,173.885,174.4636,15625.0
2016-07-05 15:40:00,186.9,187.27,186.86,187.04,18267.0,174.4263,174.7716,174.389,174.557,18267.0
2016-07-05 15:50:00,187.02,187.02,186.65,186.73,27664.0,174.5383,174.5383,174.193,174.2676,27664.0
2016-07-06 09:30:00,186.45,188.1,186.22,186.79,24878.0,174.0063,175.5462,173.7917,174.3236,24878.0
2016-07-06 09:40:00,187.03,188.16,186.63,188.05,18864.0,174.5476,175.6022,174.1743,175.4995,18864.0
2016-07-06 09:50:00,188.32,189.77,188.32,189.53,13376.0,175.7515,177.1048,175.7515,176.8808,13376.0
2016-07-06 10:00:00,189.68,190.07,188.98,188.98,11317.0,177.0208,177.3847,176.3675,176.3675,11317.0
2016-07-06 10:10:00,189.07,189.07,188.54,188.54,10392.0,176.4515,176.4515,175.9568,175.9568,10392.0
2016-07-06 10:20:00,188.56,189.19,188.54,188.54,11237.0,175.9755,176.5635,175.9568,175.9568,11237.0
2016-07-06 10:30:00,188.59,189.31,188.42,189.31,5580.0,176.0035,176.6755,175.8449,176.6755,5580.0
2016-07-06 10:40:00,189.07,190.36,188.92,190.23,18778.0,176.4515,177.6554,176.3115,177.5341,18778.0
2016-07-06 10:50:00,190.36,190.7,189.27,189.35,6172.0,177.6554,177.9727,176.6381,176.7128,6172.0
2016-07-06 11:00:00,189.37,190.14,189.37,189.79,12279.0,176.7315,177.4501,176.7315,177.1234,12279.0
2016-07-06 11:10:00,189.85,190.79,189.85,190.5,11528.0,177.1794,178.0567,177.1794,177.786,11528.0
2016-07-06 11:20:00,190.29,190.65,190.29,190.6,9602.0,177.5901,177.926,177.5901,177.8794,9602.0
2016-07-06 11:30:00,190.61,190.95,190.49,190.93,10206.0,177.8887,178.206,177.7767,178.1873,10206.0
2016-07-06 11:40:00,190.95,191.45,190.95,191.23,29309.0,178.206,178.6726,178.206,178.4673,29309.0
2016-07-06 11:50:00,191.06,191.82,191.06,191.41,16233.0,178.3087,179.0179,178.3087,178.6353,16233.0
2016-07-06 12:00:00,191.5,192.33,191.41,192.3,16867.0,178.7193,179.4939,178.6353,179.4659,16867.0
2016-07-06 12:10:00,192.16,192.97,192.05,192.78,20119.0,179.3352,180.0912,179.2326,179.9139,20119.0
2016-07-06 12:20:00,192.74,193.3,192.73,192.96,18518.0,179.8765,180.3992,179.8672,180.0819,18518.0
2016-07-06 12:30:00,192.96,193.43,192.96,193.29,31620.0,180.0819,180.5205,180.0819,180.3898,31620.0
2016-07-06 12:40:00,193.29,193.79,193.28,193.62,16263.0,180.3898,180.8565,180.3805,180.6978,16263.0
2016-07-06 12:50:00,193.67,194.61,193.55,194.52,34719.0,180.7445,181.6217,180.6325,181.5377,34719.0
2016-07-06 13:00:00,194.4,194.71,194.09,194.21,31346.0,181.4258,181.7151,181.1364,181.2484,31346.0
2016-07-06 13:10:00,194.23,194.92,194.12,194.64,10310.0,181.2671,181.911,181.1644,181.6497,10310.0
2016-07-06 13:20:00,194.52,194.6,193.79,194.01,17408.0,181.5377,181.6124,180.8565,181.0618,17408.0
2016-07-06 13:30:00,194.06,194.29,193.85,194.24,11472.0,181.1084,181.3231,180.9125,181.2764,11472.0
2016-07-06 13:40:00,193.99,194.5,193.99,194.21,7577.0,181.0431,181.5191,181.0431,181.2484,7577.0
2016-07-06 13:50:00,194.16,194.27,193.91,193.96,9349.0,181.2018,181.3044,180.9685,181.0151,9349.0
2016-07-06 14:00:00,193.92,193.99,193.32,193.54,25830.0,180.9778,181.0431,180.4178,180.6231,25830.0
2016-07-06 14:10:00,193.58,193.82,192.96,193.82,11525.0,180.6605,180.8845,180.0819,180.8845,11525.0
2016-07-06 14:20:00,193.84,193.96,193.25,193.58,10896.0,180.9031,181.0151,180.3525,180.6605,10896.0
2016-07-06 14:30:00,193.59,194.34,193.59,194.16,14315.0,180.6698,181.3698,180.6698,181.2018,14315.0
2016-07-06 14:40:00,194.16,194.38,194.0,194.17,11123.0,181.2018,181.4071,181.0524,181.2111,11123.0
2016-07-06 14:50:00,194.31,195.04,194.14,194.88,24844.0,181.3418,182.023,181.1831,181.8737,24844.0
2016-07-06 15:00:00,195.01,195.26,194.45,194.86,20136.0,181.995,182.2284,181.4724,181.855,20136.0
2016-07-06 15:10:00,194.94,194.94,194.67,194.69,11821.0,181.9297,181.9297,181.6777,181.6964,11821.0
2016-07-06 15:20:00,194.69,194.95,194.6,194.92,16946.0,181.6964,181.939,181.6124,181.911,16946.0
2016-07-06 15:30:00,195.01,195.21,194.8,195.2,13545.0,181.995,182.1817,181.7991,182.1724,13545.0
2016-07-06 15:40:00,195.2,195.48,194.51,194.51,39504.0,182.1724,182.4337,181.5284,181.5284,39504.0
2016-07-06 15:50:00,194.5,195.01,194.47,194.92,67853.0,181.5191,181.995,181.4911,181.911,67853.0
2016-07-07 09:30:00,195.03,195.51,194.52,195.09,13394.0,182.0137,182.4617,181.5377,182.0697,13394.0
2016-07-07 09:40:00,195.46,195.61,194.07,194.61,12423.0,182.415,182.555,181.1178,181.6217,12423.0
2016-07-07 09:50:00,194.39,194.71,194.2,194.45,8481.0,181.4164,181.7151,181.2391,181.4724,8481.0
2016-07-07 10:00:00,194.61,194.61,194.01,194.02,8586.0,181.6217,181.6217,181.0618,181.0711,8586.0
2016-07-07 10:10:00,194.0,194.65,194.0,194.0,40264.0,181.0524,181.6591,181.0524,181.0524,40264.0
2016-07-07 10:20:00,194.2,194.47,194.0,194.36,11281.0,181.2391,181.4911,181.0524,181.3884,11281.0
2016-07-07 10:30:00,194.1,194.45,194.04,194.14,11793.0,181.1458,181.4724,181.0898,181.1831,11793.0
2016-07-07 10:40:00,194.12,194.38,194.04,194.14,11904.0,181.1644,181.4071,181.0898,181.1831,11904.0
2016-07-07 10:50:00,194.14,194.27,193.61,193.96,15654.0,181.1831,181.3044,180.6885,181.0151,15654.0
2016-07-07 11:00:00,193.88,193.88,193.25,193.57,12502.0,180.9405,180.9405,180.3525,180.6511,12502.0
2016-07-07 11:10:00,193.68,194.32,193.58,193.9,7826.0,180.7538,181.3511,180.6605,180.9591,7826.0
2016-07-07 11:20:00,194.0,194.06,193.74,193.76,15754.0,181.0524,181.1084,180.8098,180.8285,15754.0
2016-07-07 11:30:00,193.86,194.52,193.86,194.52,6247.0,180.9218,181.5377,180.9218,181.5377,6247.0
2016-07-07 11:40:00,194.39,195.32,194.3,195.32,36178.0,181.4164,182.2843,181.3324,182.2843,36178.0
2016-07-07 11:50:00,195.19,195.8,195.18,195.27,24270.0,182.163,182.7323,182.1537,182.2377,24270.0
2016-07-07 12:00:00,195.38,195.39,194.26,194.26,13064.0,182.3403,182.3497,181.2951,181.2951,13064.0
2016-07-07 12:10:00,194.42,194.87,194.42,194.85,8174.0,181.4444,181.8644,181.4444,181.8457,8174.0
2016-07-07 12:20:00,195.02,195.05,194.42,195.04,7936.0,182.0044,182.0324,181.4444,182.023,7936.0
2016-07-07 12:30:00,194.95,195.27,194.95,195.26,3800.0,181.939,182.2377,181.939,182.2284,3800.0
2016-07-07 12:40:00,195.25,195.62,195.15,195.42,25353.0,182.219,182.5643,182.1257,182.3777,25353.0
2016-07-07 12:50:00,195.4,195.59,195.09,195.09,8000.0,182.359,182.5363,182.0697,182.0697,8000.0
2016-07-07 13:00:00,195.22,195.22,194.61,194.86,6748.0,182.191,182.191,181.6217,181.855,6748.0
2016-07-07 13:10:00,194.97,195.0,194.75,194.97,6025.0,181.9577,181.9857,181.7524,181.9577,6025.0
2016-07-07 13:20:00,194.97,195.4,194.77,194.89,7510.0,181.9577,182.359,181.7711,181.883,7510.0
2016-07-07 13:30:00,194.89,194.97,194.75,194.88,4046.0,181.883,181.9577,181.7524,181.8737,4046.0
2016-07-07 13:40:00,194.9,195.0,194.63,194.77,47642.0,181.8924,181.9857,181.6404,181.7711,47642.0
2016-07-07 13:50:00,194.61,194.61,194.22,194.47,6605.0,181.6217,181.6217,181.2578,181.4911,6605.0
2016-07-07 14:00:00,194.39,194.6,194.21,194.21,6658.0,181.4164,181.6124,181.2484,181.2484,6658.0
2016-07-07 14:10:00,194.21,194.25,193.85,194.1,8720.0,181.2484,181.2858,180.9125,181.1458,8720.0
2016-07-07 14:20:00,194.08,194.4,193.91,194.05,5900.0,181.1271,181.4258,180.9685,181.0991,5900.0
2016-07-07 14:30:00,194.09,194.52,193.93,194.18,6018.0,181.1364,181.5377,180.9871,181.2204,6018.0
2016-07-07 14:40:00,194.42,194.85,193.9,194.58,9635.0,181.4444,181.8457,180.9591,181.5937,9635.0
2016-07-07 14:50:00,194.28,194.4,193.81,194.1,9398.0,181.3138,181.4258,180.8751,181.1458,9398.0
2016-07-07 15:00:00,194.43,194.66,193.92,194.55,10081.0,181.4537,181.6684,180.9778,181.5657,10081.0
2016-07-07 15:10:00,194.54,194.63,194.39,194.52,11100.0,181.5564,181.6404,181.4164,181.5377,11100.0
2016-07-07 15:20:00,194.5,194.87,194.28,194.49,8300.0,181.5191,181.8644,181.3138,181.5097,8300.0
2016-07-07 15:30:00,194.49,195.0,194.46,194.57,24737.0,181.5097,181.9857,181.4817,181.5844,24737.0
2016-07-07 15:40:00,194.6,195.19,194.6,195.15,29377.0,181.6124,182.163,181.6124,182.1257,29377.0
2016-07-07 15:50:00,195.15,195.49,195.0,195.32,68426.0,182.1257,182.443,181.9857,182.2843,68426.0
2016-07-08 09:30:00,197.35,197.87,197.02,197.02,9645.0,184.1789,184.6642,183.8709,183.8709,9645.0
2016-07-08 09:40:00,197.03,197.18,196.49,196.52,4024.0,183.8802,184.0202,183.3763,183.4043,4024.0
2016-07-08 09:50:00,196.65,196.65,195.71,195.99,4900.0,183.5256,183.5256,182.6483,182.9096,4900.0
2016-07-08 10:00:00,196.02,196.8,196.0,196.47,8735.0,182.9376,183.6656,182.919,183.3576,8735.0
2016-07-08 10:10:00,196.5,196.97,196.44,196.44,11161.0,183.3856,183.8242,183.3296,183.3296,11161.0
2016-07-08 10:20:00,196.49,196.49,195.78,195.8,6400.0,183.3763,183.3763,182.7136,182.7323,6400.0
2016-07-08 10:30:00,196.02,196.51,196.01,196.15,16469.0,182.9376,183.3949,182.9283,183.059,16469.0
2016-07-08 10:40:00,196.23,197.43,196.19,197.16,15210.0,183.1336,184.2535,183.0963,184.0015,15210.0
2016-07-08 10:50:00,197.15,197.43,197.13,197.42,4760.0,183.9922,184.2535,183.9736,184.2442,4760.0
2016-07-08 11:00:00,197.39,197.53,197.15,197.27,6320.0,184.2162,184.3469,183.9922,184.1042,6320.0
2016-07-08 11:10:00,197.24,198.0,197.24,197.67,7124.0,184.0762,184.7855,184.0762,184.4775,7124.0
2016-07-08 11:20:00,197.63,197.84,197.33,197.53,8245.0,184.4402,184.6362,184.1602,184.3469,8245.0
2016-07-08 11:30:00,197.55,198.0,197.37,198.0,20899.0,184.3655,184.7855,184.1975,184.7855,20899.0
2016-07-08 11:40:00,197.99,198.0,197.56,197.84,11254.0,184.7762,184.7855,184.3749,184.6362,11254.0
2016-07-08 11:50:00,197.88,197.93,197.47,197.47,4400.0,184.6735,184.7202,184.2909,184.2909,4400.0
2016-07-08 12:00:00,197.65,197.65,197.1,197.15,3600.0,184.4588,184.4588,183.9456,183.9922,3600.0
2016-07-08 12:10:00,197.26,197.77,197.17,197.2,4531.0,184.0949,184.5708,184.0109,184.0389,4531.0
2016-07-08 12:20:00,197.43,197.43,197.0,197.21,5644.0,184.2535,184.2535,183.8522,184.0482,5644.0
2016-07-08 12:30:00,197.12,197.7,197.12,197.43,4182.0,183.9642,184.5055,183.9642,184.2535,4182.0
2016-07-08 12:40:00,197.61,197.61,197.19,197.5,2700.0,184.4215,184.4215,184.0295,184.3189,2700.0
2016-07-08 12:50:00,197.4,197.83,197.4,197.73,2800.0,184.2255,184.6268,184.2255,184.5335,2800.0
2016-07-08 13:00:00,197.62,197.99,197.62,197.87,5249.0,184.4308,184.7762,184.4308,184.6642,5249.0
2016-07-08 13:10:00,197.9,198.23,197.78,197.78,7285.0,184.6922,185.0001,184.5802,184.5802,7285.0
2016-07-08 13:20:00,197.77,197.92,197.56,197.67,13704.0,184.5708,184.7108,184.3749,184.4775,13704.0
2016-07-08 13:30:00,197.6,197.83,197.45,197.46,6869.0,184.4122,184.6268,184.2722,184.2815,6869.0
2016-07-08 13:40:00,197.46,197.85,197.38,197.81,5200.0,184.2815,184.6455,184.2069,184.6082,5200.0
2016-07-08 13:50:00,197.71,197.95,197.56,197.68,14361.0,184.5148,184.7388,184.3749,184.4868,14361.0
2016-07-08 14:00:00,197.74,197.92,197.5,197.75,16243.0,184.5428,184.7108,184.3189,184.5522,16243.0
2016-07-08 14:10:00,197.75,197.91,197.43,197.58,8200.0,184.5522,184.7015,184.2535,184.3935,8200.0
2016-07-08 14:20:00,197.73,197.94,197.66,197.82,6659.0,184.5335,184.7295,184.4682,184.6175,6659.0
2016-07-08 14:30:00,197.72,198.0,197.7,197.8,6852.0,184.5242,184.7855,184.5055,184.5988,6852.0
2016-07-08 14:40:00,197.67,198.07,197.67,197.91,9897.0,184.4775,184.8508,184.4775,184.7015,9897.0
2016-07-08 14:50:00,197.82,198.1,197.76,197.85,21857.0,184.6175,184.8788,184.5615,184.6455,21857.0
2016-07-08 15:00:00,197.84,197.96,197.6,197.6,16159.0,184.6362,184.7482,184.4122,184.4122,16159.0
2016-07-08 15:10:00,197.53,198.06,197.34,197.54,31119.0,184.3469,184.8415,184.1695,184.3562,31119.0
2016-07-08 15:20:00,197.64,197.82,197.42,197.42,17981.0,184.4495,184.6175,184.2442,184.2442,17981.0
2016-07-08 15:30:00,197.33,197.6,196.8,197.08,17345.0,184.1602,184.4122,183.6656,183.9269,17345.0
2016-07-08 15:40:00,197.01,197.1,196.51,196.77,25643.0,183.8616,183.9456,183.3949,183.6376,25643.0
2016-07-08 15:50:00,196.8,196.98,196.64,196.76,45791.0,183.6656,183.8336,183.5163,183.6282,45791.0
2016-07-11 09:30:00,197.5,199.87,197.5,199.49,22122.0,184.3189,186.5307,184.3189,186.176,22122.0
2016-07-11 09:40:00,199.45,199.68,198.39,198.4,6305.0,186.1387,186.3534,185.1495,185.1588,6305.0
2016-07-11 09:50:00,198.45,198.75,198.12,198.19,24625.0,185.2055,185.4854,184.8975,184.9628,24625.0
2016-07-11 10:00:00,198.19,198.19,197.2,197.58,12895.0,184.9628,184.9628,184.0389,184.3935,12895.0
2016-07-11 10:10:00,197.71,197.71,197.31,197.63,5350.0,184.5148,184.5148,184.1415,184.4402,5350.0
2016-07-11 10:20:00,197.82,197.82,197.27,197.28,5801.0,184.6175,184.6175,184.1042,184.1135,5801.0
2016-07-11 10:30:00,197.29,197.64,197.26,197.28,18344.0,184.1229,184.4495,184.0949,184.1135,18344.0
2016-07-11 10:40:00,197.33,197.72,197.02,197.6,24596.0,184.1602,184.5242,183.8709,184.4122,24596.0
2016-07-11 10:50:00,197.67,198.77,197.67,198.77,8070.0,184.4775,185.5041,184.4775,185.5041,8070.0
2016-07-11 11:00:00,198.89,199.06,198.77,198.77,5903.0,185.6161,185.7747,185.5041,185.5041,5903.0
2016-07-11 11:10:00,198.85,199.2,198.75,198.97,5305.0,185.5788,185.9054,185.4854,185.6907,5305.0
2016-07-11 11:20:00,198.75,198.94,198.55,198.94,6819.0,185.4854,185.6628,185.2988,185.6628,6819.0
2016-07-11 11:30:00,199.08,199.24,198.67,198.67,10359.0,185.7934,185.9427,185.4108,185.4108,10359.0
2016-07-11 11:40:00,198.67,198.92,198.56,198.83,6293.0,185.4108,185.6441,185.3081,185.5601,6293.0
2016-07-11 11:50:00,198.8,198.83,198.13,198.13,13022.0,185.5321,185.5601,184.9068,184.9068,13022.0
2016-07-11 12:00:00,198.04,198.05,197.4,197.4,9068.0,184.8228,184.8321,184.2255,184.2255,9068.0
2016-07-11 12:10:00,197.54,197.94,197.41,197.94,2400.0,184.3562,184.7295,184.2349,184.7295,2400.0
2016-07-11 12:20:00,197.85,197.98,197.85,197.98,1200.0,184.6455,184.7668,184.6455,184.7668,1200.0
2016-07-11 12:30:00,197.99,198.03,197.38,197.61,5549.0,184.7762,184.8135,184.2069,184.4215,5549.0
2016-07-11 12:40:00,197.56,198.0,197.48,197.57,10360.0,184.3749,184.7855,184.3002,184.3842,10360.0
2016-07-11 12:50:00,197.7,198.03,197.64,197.83,13195.0,184.5055,184.8135,184.4495,184.6268,13195.0
2016-07-11 13:00:00,197.92,197.92,197.57,197.57,2349.0,184.7108,184.7108,184.3842,184.3842,2349.0
2016-07-11 13:10:00,197.64,197.71,197.47,197.61,7335.0,184.4495,184.5148,184.2909,184.4215,7335.0
2016-07-11 13:20:00,197.66,197.94,197.62,197.78,2553.0,184.4682,184.7295,184.4308,184.5802,2553.0
2016-07-11 13:30:00,197.94,198.03,197.71,197.8,6230.0,184.7295,184.8135,184.5148,184.5988,6230.0
2016-07-11 13:40:00,197.7,197.98,197.56,197.98,4843.0,184.5055,184.7668,184.3749,184.7668,4843.0
2016-07-11 13:50:00,197.97,197.97,197.64,197.64,2000.0,184.7575,184.7575,184.4495,184.4495,2000.0
2016-07-11 14:00:00,197.53,197.58,197.31,197.58,3061.0,184.3469,184.3935,184.1415,184.3935,3061.0
2016-07-11 14:10:00,197.61,197.95,197.61,197.7,13092.0,184.4215,184.7388,184.4215,184.5055,13092.0
2016-07-11 14:20:00,197.64,197.74,197.45,197.54,7283.0,184.4495,184.5428,184.2722,184.3562,7283.0
2016-07-11 14:30:00,197.45,197.66,197.35,197.63,5503.0,184.2722,184.4682,184.1789,184.4402,5503.0
2016-07-11 14:40:00,197.59,197.59,197.32,197.32,2500.0,184.4028,184.4028,184.1509,184.1509,2500.0
2016-07-11 14:50:00,197.36,197.55,197.21,197.43,5892.0,184.1882,184.3655,184.0482,184.2535,5892.0
2016-07-11 15:00:00,197.42,197.52,197.3,197.43,10788.0,184.2442,184.3375,184.1322,184.2535,10788.0
2016-07-11 15:10:00,197.38,197.45,197.06,197.06,11519.0,184.2069,184.2722,183.9082,183.9082,11519.0
2016-07-11 15:20:00,197.11,197.2,197.0,197.0,8351.0,183.9549,184.0389,183.8522,183.8522,8351.0
2016-07-11 15:30:00,197.0,197.03,196.73,196.88,15780.0,183.8522,183.8802,183.6002,183.7402,15780.0
2016-07-11 15:40:00,196.93,197.04,196.46,196.61,15640.0,183.7869,183.8896,183.3483,183.4883,15640.0
2016-07-11 15:50:00,196.62,196.76,196.45,196.51,45283.0,183.4976,183.6282,183.3389,183.3949,45283.0
2016-07-12 09:30:00,197.6,198.44,197.28,198.22,12049.0,184.4122,185.1961,184.1135,184.9908,12049.0
2016-07-12 09:40:00,198.21,199.09,198.07,199.09,13853.0,184.9815,185.8027,184.8508,185.8027,13853.0
2016-07-12 09:50:00,198.93,199.1,198.0,198.01,8669.0,185.6534,185.8121,184.7855,184.7948,8669.0
2016-07-12 10:00:00,198.1,198.11,197.18,197.25,9029.0,184.8788,184.8881,184.0202,184.0855,9029.0
2016-07-12 10:10:00,197.06,197.5,196.69,196.98,11754.0,183.9082,184.3189,183.5629,183.8336,11754.0
2016-07-12 10:20:00,197.07,198.3,196.84,198.13,6300.0,183.9176,185.0655,183.7029,184.9068,6300.0
2016-07-12 10:30:00,197.89,198.15,197.8,198.07,1200.0,184.6828,184.9255,184.5988,184.8508,1200.0
2016-07-12 10:40:00,198.18,198.37,197.96,197.96,3176.0,184.9535,185.1308,184.7482,184.7482,3176.0
2016-07-12 10:50:00,197.99,198.11,197.81,198.06,6506.0,184.7762,184.8881,184.6082,184.8415,6506.0
2016-07-12 11:00:00,197.93,198.54,197.87,198.38,6742.0,184.7202,185.2894,184.6642,185.1401,6742.0
2016-07-12 11:10:00,198.36,198.93,198.23,198.7,6523.0,185.1215,185.6534,185.0001,185.4388,6523.0
2016-07-12 11:20:00,198.82,199.12,198.8,198.8,6348.0,185.5508,185.8307,185.5321,185.5321,6348.0
2016-07-12 11:30:00,198.92,199.51,198.91,199.51,5133.0,185.6441,186.1947,185.6348,186.1947,5133.0
2016-07-12 11:40:00,199.51,199.68,199.04,199.04,6675.0,186.1947,186.3534,185.7561,185.7561,6675.0
2016-07-12 11:50:00,199.21,199.4,198.73,199.19,11912.0,185.9147,186.0921,185.4668,185.8961,11912.0
2016-07-12 12:00:00,199.07,199.36,199.07,199.14,4573.0,185.7841,186.0547,185.7841,185.8494,4573.0
2016-07-12 12:10:00,199.01,199.5,199.01,199.48,4965.0,185.7281,186.1854,185.7281,186.1667,4965.0
2016-07-12 12:20:00,199.48,199.48,199.13,199.31,4330.0,186.1667,186.1667,185.8401,186.0081,4330.0
2016-07-12 12:30:00,199.24,199.39,199.03,199.16,5000.0,185.9427,186.0827,185.7467,185.8681,5000.0
2016-07-12 12:40:00,199.22,199.42,198.81,198.81,4138.0,185.9241,186.1107,185.5414,185.5414,4138.0
2016-07-12 12:50:00,198.81,199.09,198.76,199.0,4300.0,185.5414,185.8027,185.4948,185.7187,4300.0
2016-07-12 13:00:00,198.99,199.06,198.87,198.87,7005.0,185.7094,185.7747,185.5974,185.5974,7005.0
2016-07-12 13:10:00,198.86,199.19,198.79,199.01,5915.0,185.5881,185.8961,185.5228,185.7281,5915.0
2016-07-12 13:20:00,199.03,199.21,198.84,199.19,7020.0,185.7467,185.9147,185.5694,185.8961,7020.0
2016-07-12 13:30:00,199.17,199.25,199.11,199.17,4430.0,185.8774,185.9521,185.8214,185.8774,4430.0
2016-07-12 13:40:00,199.25,199.35,199.22,199.23,3865.0,185.9521,186.0454,185.9241,185.9334,3865.0
2016-07-12 13:50:00,199.17,199.32,198.76,198.77,8800.0,185.8774,186.0174,185.4948,185.5041,8800.0
2016-07-12 14:00:00,198.86,198.93,198.69,198.75,7855.0,185.5881,185.6534,185.4294,185.4854,7855.0
2016-07-12 14:10:00,198.66,199.22,198.66,199.18,9586.0,185.4014,185.9241,185.4014,185.8867,9586.0
2016-07-12 14:20:00,199.2,199.2,198.87,199.02,15399.0,185.9054,185.9054,185.5974,185.7374,15399.0
2016-07-12 14:30:00,198.92,199.04,198.75,198.82,9068.0,185.6441,185.7561,185.4854,185.5508,9068.0
2016-07-12 14:40:00,198.92,199.09,198.83,198.97,11181.0,185.6441,185.8027,185.5601,185.6907,11181.0
2016-07-12 14:50:00,198.97,199.23,198.71,198.88,12135.0,185.6907,185.9334,185.4481,185.6068,12135.0
2016-07-12 15:00:00,198.88,198.91,198.39,198.39,9590.0,185.6068,185.6348,185.1495,185.1495,9590.0
2016-07-12 15:10:00,198.4,198.64,198.35,198.48,6850.0,185.1588,185.3828,185.1121,185.2335,6850.0
2016-07-12 15:20:00,198.49,198.78,198.43,198.67,5927.0,185.2428,185.5134,185.1868,185.4108,5927.0
2016-07-12 15:30:00,198.51,198.58,198.21,198.21,14441.0,185.2614,185.3268,184.9815,184.9815,14441.0
2016-07-12 15:40:00,198.17,198.3,197.94,198.09,20179.0,184.9441,185.0655,184.7295,184.8695,20179.0
2016-07-12 15:50:00,198.07,198.14,197.77,197.91,55411.0,184.8508,184.9161,184.5708,184.7015,55411.0
2016-07-13 09:30:00,198.98,198.98,197.49,197.67,8767.0,185.7001,185.7001,184.3095,184.4775,8767.0
2016-07-13 09:40:00,197.71,197.94,196.69,196.95,11877.0,184.5148,184.7295,183.5629,183.8056,11877.0
2016-07-13 09:50:00,197.12,197.37,196.68,196.96,8018.0,183.9642,184.1975,183.5536,183.8149,8018.0
2016-07-13 10:00:00,197.02,197.34,197.02,197.15,4000.0,183.8709,184.1695,183.8709,183.9922,4000.0
2016-07-13 10:10:00,197.31,197.88,197.09,197.12,6100.0,184.1415,184.6735,183.9362,183.9642,6100.0
2016-07-13 10:20:00,197.07,197.15,196.9,196.9,6047.0,183.9176,183.9922,183.7589,183.7589,6047.0
2016-07-13 10:30:00,197.07,197.19,196.8,197.06,10680.0,183.9176,184.0295,183.6656,183.9082,10680.0
2016-07-13 10:40:00,197.27,197.37,196.78,197.3,22900.0,184.1042,184.1975,183.6469,184.1322,22900.0
2016-07-13 10:50:00,197.3,197.63,197.09,197.51,10460.0,184.1322,184.4402,183.9362,184.3282,10460.0
2016-07-13 11:00:00,197.54,197.72,197.35,197.72,6749.0,184.3562,184.5242,184.1789,184.5242,6749.0
2016-07-13 11:10:00,197.65,197.86,197.36,197.36,5268.0,184.4588,184.6548,184.1882,184.1882,5268.0
2016-07-13 11:20:00,197.36,197.47,197.11,197.27,10588.0,184.1882,184.2909,183.9549,184.1042,10588.0
2016-07-13 11:30:00,197.1,197.1,196.66,196.77,5487.0,183.9456,183.9456,183.5349,183.6376,5487.0
2016-07-13 11:40:00,196.95,197.06,196.54,196.6,10400.0,183.8056,183.9082,183.4229,183.4789,10400.0
2016-07-13 11:50:00,196.56,196.57,196.27,196.34,7158.0,183.4416,183.4509,183.1709,183.2363,7158.0
2016-07-13 12:00:00,196.36,196.54,196.34,196.49,6435.0,183.2549,183.4229,183.2363,183.3763,6435.0
2016-07-13 12:10:00,196.35,196.44,196.13,196.36,5626.0,183.2456,183.3296,183.0403,183.2549,5626.0
2016-07-13 12:20:00,196.3,196.53,196.26,196.31,5090.0,183.1989,183.4136,183.1616,183.2083,5090.0
2016-07-13 12:30:00,196.23,196.4,196.17,196.25,5500.0,183.1336,183.2923,183.0776,183.1523,5500.0
2016-07-13 12:40:00,196.26,196.61,196.21,196.42,7665.0,183.1616,183.4883,183.115,183.3109,7665.0
2016-07-13 12:50:00,196.36,196.44,196.27,196.39,5912.0,183.2549,183.3296,183.1709,183.2829,5912.0
2016-07-13 13:00:00,196.39,196.59,196.23,196.46,21243.0,183.2829,183.4696,183.1336,183.3483,21243.0
2016-07-13 13:10:00,196.45,196.48,196.18,196.18,13574.0,183.3389,183.3669,183.087,183.087,13574.0
2016-07-13 13:20:00,196.17,196.25,195.94,196.24,6200.0,183.0776,183.1523,182.863,183.1429,6200.0
2016-07-13 13:30:00,196.18,196.27,196.0,196.0,8479.0,183.087,183.1709,182.919,182.919,8479.0
2016-07-13 13:40:00,196.03,196.53,196.02,196.53,14042.0,182.947,183.4136,182.9376,183.4136,14042.0
2016-07-13 13:50:00,196.55,196.67,196.29,196.57,7160.0,183.4323,183.5443,183.1896,183.4509,7160.0
2016-07-13 14:00:00,196.53,196.69,196.27,196.31,20917.0,183.4136,183.5629,183.1709,183.2083,20917.0
2016-07-13 14:10:00,196.42,196.56,196.26,196.35,21860.0,183.3109,183.4416,183.1616,183.2456,21860.0
2016-07-13 14:20:00,196.36,196.45,196.28,196.32,12045.0,183.2549,183.3389,183.1803,183.2176,12045.0
2016-07-13 14:30:00,196.3,196.55,196.22,196.34,26704.0,183.1989,183.4323,183.1243,183.2363,26704.0
2016-07-13 14:40:00,196.3,196.4,196.24,196.3,23055.0,183.1989,183.2923,183.1429,183.1989,23055.0
2016-07-13 14:50:00,196.3,196.82,196.3,196.8,12828.0,183.1989,183.6842,183.1989,183.6656,12828.0
2016-07-13 15:00:00,196.86,197.06,196.75,196.82,6479.0,183.7216,183.9082,183.6189,183.6842,6479.0
2016-07-13 15:10:00,196.76,196.77,196.37,196.77,15372.0,183.6282,183.6376,183.2643,183.6376,15372.0
2016-07-13 15:20:00,196.7,196.9,196.69,196.69,9004.0,183.5722,183.7589,183.5629,183.5629,9004.0
2016-07-13 15:30:00,196.71,197.1,196.67,196.73,14894.0,183.5816,183.9456,183.5443,183.6002,14894.0
2016-07-13 15:40:00,196.73,196.96,196.71,196.78,11327.0,183.6002,183.8149,183.5816,183.6469,11327.0
2016-07-13 15:50:00,196.8,196.94,196.65,196.85,44204.0,183.6656,183.7962,183.5256,183.7122,44204.0
2016-07-14 09:30:00,197.71,199.32,197.25,199.05,11574.0,184.5148,186.0174,184.0855,185.7654,11574.0
2016-07-14 09:40:00,198.64,198.94,197.68,197.98,5600.0,185.3828,185.6628,184.4868,184.7668,5600.0
2016-07-14 09:50:00,198.0,198.48,197.48,197.93,13900.0,184.7855,185.2335,184.3002,184.7202,13900.0
2016-07-14 10:00:00,197.88,198.25,197.65,198.16,16454.0,184.6735,185.0188,184.4588,184.9348,16454.0
2016-07-14 10:10:00,198.17,198.65,197.93,198.23,14594.0,184.9441,185.3921,184.7202,185.0001,14594.0
2016-07-14 10:20:00,198.22,198.24,197.77,197.77,4000.0,184.9908,185.0095,184.5708,184.5708,4000.0
2016-07-14 10:30:00,197.61,198.03,197.47,197.85,15910.0,184.4215,184.8135,184.2909,184.6455,15910.0
2016-07-14 10:40:00,197.78,197.82,197.29,197.46,7537.0,184.5802,184.6175,184.1229,184.2815,7537.0
2016-07-14 10:50:00,197.3,197.43,197.11,197.11,7585.0,184.1322,184.2535,183.9549,183.9549,7585.0
2016-07-14 11:00:00,197.2,197.34,196.99,197.34,6633.0,184.0389,184.1695,183.8429,184.1695,6633.0
2016-07-14 11:10:00,197.31,197.42,196.93,196.94,7725.0,184.1415,184.2442,183.7869,183.7962,7725.0
2016-07-14 11:20:00,196.94,197.01,196.66,196.69,3644.0,183.7962,183.8616,183.5349,183.5629,3644.0
2016-07-14 11:30:00,196.68,196.95,196.67,196.72,5906.0,183.5536,183.8056,183.5443,183.5909,5906.0
2016-07-14 11:40:00,196.69,196.83,196.37,196.37,7783.0,183.5629,183.6936,183.2643,183.2643,7783.0
2016-07-14 11:50:00,196.37,196.37,196.03,196.12,9443.0,183.2643,183.2643,182.947,183.031,9443.0
2016-07-14 12:00:00,196.06,196.56,196.06,196.52,3200.0,182.975,183.4416,182.975,183.4043,3200.0
2016-07-14 12:10:00,196.65,196.71,196.5,196.5,3375.0,183.5256,183.5816,183.3856,183.3856,3375.0
2016-07-14 12:20:00,196.51,196.65,196.46,196.54,5081.0,183.3949,183.5256,183.3483,183.4229,5081.0
2016-07-14 12:30:00,196.64,196.91,196.55,196.58,9741.0,183.5163,183.7682,183.4323,183.4603,9741.0
2016-07-14 12:40:00,196.49,196.71,196.37,196.37,2700.0,183.3763,183.5816,183.2643,183.2643,2700.0
2016-07-14 12:50:00,196.41,196.54,196.26,196.26,3126.0,183.3016,183.4229,183.1616,183.1616,3126.0
2016-07-14 13:00:00,196.26,196.47,196.21,196.47,3570.0,183.1616,183.3576,183.115,183.3576,3570.0
2016-07-14 13:10:00,196.51,196.51,196.0,196.0,2986.0,183.3949,183.3949,182.919,182.919,2986.0
2016-07-14 13:20:00,195.98,196.12,195.94,196.0,4125.0,182.9003,183.031,182.863,182.919,4125.0
2016-07-14 13:30:00,196.0,196.11,195.93,196.04,3324.0,182.919,183.0216,182.8536,182.9563,3324.0
2016-07-14 13:40:00,196.03,196.15,196.0,196.09,3600.0,182.947,183.059,182.919,183.003,3600.0
2016-07-14 13:50:00,196.01,196.12,196.0,196.12,2400.0,182.9283,183.031,182.919,183.031,2400.0
2016-07-14 14:00:00,196.12,196.37,196.12,196.37,5546.0,183.031,183.2643,183.031,183.2643,5546.0
2016-07-14 14:10:00,196.37,196.94,196.33,196.93,5610.0,183.2643,183.7962,183.2269,183.7869,5610.0
2016-07-14 14:20:00,196.94,196.95,196.77,196.95,4642.0,183.7962,183.8056,183.6376,183.8056,4642.0
2016-07-14 14:30:00,197.01,197.03,196.87,196.98,2700.0,183.8616,183.8802,183.7309,183.8336,2700.0
2016-07-14 14:40:00,196.96,197.0,196.84,196.98,3100.0,183.8149,183.8522,183.7029,183.8336,3100.0
2016-07-14 14:50:00,196.92,197.05,196.91,197.01,5543.0,183.7776,183.8989,183.7682,183.8616,5543.0
2016-07-14 15:00:00,196.96,197.27,196.96,197.27,2700.0,183.8149,184.1042,183.8149,184.1042,2700.0
2016-07-14 15:10:00,197.31,197.35,197.16,197.32,6029.0,184.1415,184.1789,184.0015,184.1509,6029.0
2016-07-14 15:20:00,197.36,197.57,197.34,197.49,5300.0,184.1882,184.3842,184.1695,184.3095,5300.0
2016-07-14 15:30:00,197.51,197.6,197.35,197.58,20711.0,184.3282,184.4122,184.1789,184.3935,20711.0
2016-07-14 15:40:00,197.55,197.72,197.17,197.17,19570.0,184.3655,184.5242,184.0109,184.0109,19570.0
2016-07-14 15:50:00,197.17,197.25,197.01,197.07,31323.0,184.0109,184.0855,183.8616,183.9176,31323.0
2016-07-15 09:30:00,197.84,198.32,197.06,198.32,24856.0,184.6362,185.0841,183.9082,185.0841,24856.0
2016-07-15 09:40:00,198.06,198.06,197.29,197.66,2557.0,184.8415,184.8415,184.1229,184.4682,2557.0
2016-07-15 09:50:00,197.81,197.88,196.94,197.0,5200.0,184.6082,184.6735,183.7962,183.8522,5200.0
2016-07-15 10:00:00,197.02,197.28,196.92,197.07,3751.0,183.8709,184.1135,183.7776,183.9176,3751.0
2016-07-15 10:10:00,197.0,197.62,196.99,197.37,5387.0,183.8522,184.4308,183.8429,184.1975,5387.0
2016-07-15 10:20:00,197.37,197.49,197.2,197.33,6267.0,184.1975,184.3095,184.0389,184.1602,6267.0
2016-07-15 10:30:00,197.25,197.7,197.25,197.59,6388.0,184.0855,184.5055,184.0855,184.4028,6388.0
2016-07-15 10:40:00,197.6,197.87,197.51,197.51,2958.0,184.4122,184.6642,184.3282,184.3282,2958.0
2016-07-15 10:50:00,197.51,198.01,197.51,197.88,2442.0,184.3282,184.7948,184.3282,184.6735,2442.0
2016-07-15 11:00:00,197.76,197.87,197.29,197.46,1700.0,184.5615,184.6642,184.1229,184.2815,1700.0
2016-07-15 11:10:00,197.29,197.29,196.91,197.07,2528.0,184.1229,184.1229,183.7682,183.9176,2528.0
2016-07-15 11:20:00,197.06,197.27,196.95,197.1,4609.0,183.9082,184.1042,183.8056,183.9456,4609.0
2016-07-15 11:30:00,197.06,197.37,197.06,197.28,3163.0,183.9082,184.1975,183.9082,184.1135,3163.0
2016-07-15 11:40:00,197.15,197.28,196.95,196.95,2300.0,183.9922,184.1135,183.8056,183.8056,2300.0
2016-07-15 11:50:00,196.97,197.23,196.84,197.05,9375.0,183.8242,184.0669,183.7029,183.8989,9375.0
2016-07-15 12:00:00,197.17,197.38,197.05,197.21,7300.0,184.0109,184.2069,183.8989,184.0482,7300.0
2016-07-15 12:10:00,197.2,197.24,196.95,196.95,3600.0,184.0389,184.0762,183.8056,183.8056,3600.0
2016-07-15 12:20:00,196.95,197.05,196.74,196.89,4788.0,183.8056,183.8989,183.6096,183.7496,4788.0
2016-07-15 12:30:00,196.88,196.89,196.67,196.67,5213.0,183.7402,183.7496,183.5443,183.5443,5213.0
2016-07-15 12:40:00,196.62,196.68,196.44,196.44,2100.0,183.4976,183.5536,183.3296,183.3296,2100.0
2016-07-15 12:50:00,196.52,196.75,196.47,196.68,7344.0,183.4043,183.6189,183.3576,183.5536,7344.0
2016-07-15 13:00:00,196.75,196.95,196.63,196.85,7091.0,183.6189,183.8056,183.5069,183.7122,7091.0
2016-07-15 13:10:00,196.86,196.93,196.61,196.77,7066.0,183.7216,183.7869,183.4883,183.6376,7066.0
2016-07-15 13:20:00,196.93,196.93,196.4,196.58,7890.0,183.7869,183.7869,183.2923,183.4603,7890.0
2016-07-15 13:30:00,196.61,196.84,196.6,196.64,4902.0,183.4883,183.7029,183.4789,183.5163,4902.0
2016-07-15 13:40:00,196.78,197.31,196.71,197.15,3812.0,183.6469,184.1415,183.5816,183.9922,3812.0
2016-07-15 13:50:00,197.27,197.44,197.18,197.44,4249.0,184.1042,184.2629,184.0202,184.2629,4249.0
2016-07-15 14:00:00,197.48,197.62,197.2,197.22,4325.0,184.3002,184.4308,184.0389,184.0575,4325.0
2016-07-15 14:10:00,197.28,197.95,197.27,197.78,10963.0,184.1135,184.7388,184.1042,184.5802,10963.0
2016-07-15 14:20:00,197.86,197.94,197.64,197.75,6223.0,184.6548,184.7295,184.4495,184.5522,6223.0
2016-07-15 14:30:00,197.7,197.94,197.7,197.72,3562.0,184.5055,184.7295,184.5055,184.5242,3562.0
2016-07-15 14:40:00,197.67,197.98,197.67,197.98,2896.0,184.4775,184.7668,184.4775,184.7668,2896.0
2016-07-15 14:50:00,197.97,198.18,197.95,197.99,20027.0,184.7575,184.9535,184.7388,184.7762,20027.0
2016-07-15 15:00:00,198.02,198.1,197.95,198.03,10443.0,184.8042,184.8788,184.7388,184.8135,10443.0
2016-07-15 15:10:00,197.95,198.01,197.58,197.6,5671.0,184.7388,184.7948,184.3935,184.4122,5671.0
2016-07-15 15:20:00,197.56,197.74,197.53,197.54,5993.0,184.3749,184.5428,184.3469,184.3562,5993.0
2016-07-15 15:30:00,197.64,197.73,197.58,197.71,17668.0,184.4495,184.5335,184.3935,184.5148,17668.0
2016-07-15 15:40:00,197.68,197.71,197.42,197.43,15432.0,184.4868,184.5148,184.2442,184.2535,15432.0
2016-07-15 15:50:00,197.46,197.67,197.41,197.55,20960.0,184.2815,184.4775,184.2349,184.3655,20960.0
2016-07-18 09:30:00,197.99,197.99,197.33,197.85,7107.0,184.7762,184.7762,184.1602,184.6455,7107.0
2016-07-18 09:40:00,197.74,198.2,197.49,197.98,5787.0,184.5428,184.9721,184.3095,184.7668,5787.0
2016-07-18 09:50:00,197.91,198.19,197.7,198.09,7276.0,184.7015,184.9628,184.5055,184.8695,7276.0
2016-07-18 10:00:00,197.95,198.15,197.67,197.79,24588.0,184.7388,184.9255,184.4775,184.5895,24588.0
2016-07-18 10:10:00,197.87,198.62,197.87,198.62,6392.0,184.6642,185.3641,184.6642,185.3641,6392.0
2016-07-18 10:20:00,198.62,198.97,198.55,198.88,5800.0,185.3641,185.6907,185.2988,185.6068,5800.0
2016-07-18 10:30:00,198.78,199.38,198.78,199.24,19015.0,185.5134,186.0734,185.5134,185.9427,19015.0
2016-07-18 10:40:00,199.22,199.38,199.18,199.36,10555.0,185.9241,186.0734,185.8867,186.0547,10555.0
2016-07-18 10:50:00,199.31,199.81,199.28,199.81,11165.0,186.0081,186.4747,185.9801,186.4747,11165.0
2016-07-18 11:00:00,199.74,199.76,199.12,199.12,10002.0,186.4094,186.428,185.8307,185.8307,10002.0
2016-07-18 11:10:00,199.04,199.05,198.48,198.82,6067.0,185.7561,185.7654,185.2335,185.5508,6067.0
2016-07-18 11:20:00,198.8,198.83,198.63,198.75,5500.0,185.5321,185.5601,185.3734,185.4854,5500.0
2016-07-18 11:30:00,198.75,199.2,198.65,199.2,6733.0,185.4854,185.9054,185.3921,185.9054,6733.0
2016-07-18 11:40:00,199.19,199.32,199.01,199.01,6939.0,185.8961,186.0174,185.7281,185.7281,6939.0
2016-07-18 11:50:00,198.97,199.12,198.83,198.96,4434.0,185.6907,185.8307,185.5601,185.6814,4434.0
2016-07-18 12:00:00,198.78,198.88,198.69,198.69,3065.0,185.5134,185.6068,185.4294,185.4294,3065.0
2016-07-18 12:10:00,198.71,198.78,198.53,198.59,5287.0,185.4481,185.5134,185.2801,185.3361,5287.0
2016-07-18 12:20:00,198.55,198.66,198.53,198.55,1400.0,185.2988,185.4014,185.2801,185.2988,1400.0
2016-07-18 12:30:00,198.53,198.53,198.3,198.47,10790.0,185.2801,185.2801,185.0655,185.2241,10790.0
2016-07-18 12:40:00,198.42,198.68,198.36,198.68,3800.0,185.1775,185.4201,185.1215,185.4201,3800.0
2016-07-18 12:50:00,198.59,198.96,198.56,198.96,8649.0,185.3361,185.6814,185.3081,185.6814,8649.0
2016-07-18 13:00:00,198.97,198.97,198.75,198.82,11868.0,185.6907,185.6907,185.4854,185.5508,11868.0
2016-07-18 13:10:00,198.71,198.93,198.69,198.92,13202.0,185.4481,185.6534,185.4294,185.6441,13202.0
2016-07-18 13:20:00,198.98,199.09,198.88,199.09,3930.0,185.7001,185.8027,185.6068,185.8027,3930.0
2016-07-18 13:30:00,199.15,199.46,199.11,199.45,4007.0,185.8587,186.148,185.8214,186.1387,4007.0
2016-07-18 13:40:00,199.46,199.62,199.3,199.37,7828.0,186.148,186.2974,185.9987,186.0641,7828.0
2016-07-18 13:50:00,199.43,199.77,199.43,199.77,9645.0,186.12,186.4374,186.12,186.4374,9645.0
2016-07-18 14:00:00,199.66,199.77,199.59,199.67,6591.0,186.3347,186.4374,186.2694,186.344,6591.0
2016-07-18 14:10:00,199.72,199.77,199.52,199.63,6700.0,186.3907,186.4374,186.204,186.3067,6700.0
2016-07-18 14:20:00,199.64,199.65,199.47,199.65,14030.0,186.316,186.3254,186.1574,186.3254,14030.0
2016-07-18 14:30:00,199.66,199.86,199.58,199.77,10248.0,186.3347,186.5213,186.26,186.4374,10248.0
2016-07-18 14:40:00,199.77,199.9,199.69,199.89,3700.0,186.4374,186.5587,186.3627,186.5493,3700.0
2016-07-18 14:50:00,199.81,199.94,199.68,199.93,10875.0,186.4747,186.596,186.3534,186.5867,10875.0
2016-07-18 15:00:00,199.93,199.99,199.78,199.85,5471.0,186.5867,186.6427,186.4467,186.512,5471.0
2016-07-18 15:10:00,199.96,200.28,199.83,200.21,24915.0,186.6147,186.9133,186.4934,186.848,24915.0
2016-07-18 15:20:00,200.28,200.29,200.1,200.19,19101.0,186.9133,186.9227,186.7453,186.8293,19101.0
2016-07-18 15:30:00,200.19,200.3,200.04,200.19,11725.0,186.8293,186.932,186.6893,186.8293,11725.0
2016-07-18 15:40:00,200.15,200.18,199.97,200.01,25415.0,186.792,186.82,186.624,186.6613,25415.0
2016-07-18 15:50:00,200.0,200.05,199.89,199.93,30730.0,186.652,186.6987,186.5493,186.5867,30730.0
2016-07-19 09:30:00,199.37,199.46,198.76,198.76,5046.0,186.0641,186.148,185.4948,185.4948,5046.0
2016-07-19 09:40:00,198.82,199.05,198.28,198.54,5144.0,185.5508,185.7654,185.0468,185.2894,5144.0
2016-07-19 09:50:00,198.62,198.79,198.19,198.72,3500.0,185.3641,185.5228,184.9628,185.4574,3500.0
2016-07-19 10:00:00,198.66,199.16,198.61,199.16,6308.0,185.4014,185.8681,185.3548,185.8681,6308.0
2016-07-19 10:10:00,199.19,199.32,198.81,198.87,8946.0,185.8961,186.0174,185.5414,185.5974,8946.0
2016-07-19 10:20:00,198.68,199.17,198.68,199.17,803.0,185.4201,185.8774,185.4201,185.8774,803.0
2016-07-19 10:30:00,199.19,199.19,198.62,198.62,2916.0,185.8961,185.8961,185.3641,185.3641,2916.0
2016-07-19 10:40:00,198.63,198.63,198.11,198.35,6905.0,185.3734,185.3734,184.8881,185.1121,6905.0
2016-07-19 10:50:00,198.36,198.53,198.34,198.34,997.0,185.1215,185.2801,185.1028,185.1028,997.0
2016-07-19 11:00:00,198.45,198.81,198.33,198.55,2523.0,185.2055,185.5414,185.0935,185.2988,2523.0
2016-07-19 11:10:00,198.53,198.63,198.25,198.62,2400.0,185.2801,185.3734,185.0188,185.3641,2400.0
2016-07-19 11:20:00,198.68,198.68,198.26,198.34,3100.0,185.4201,185.4201,185.0281,185.1028,3100.0
2016-07-19 11:30:00,198.28,198.39,198.1,198.1,1699.0,185.0468,185.1495,184.8788,184.8788,1699.0
2016-07-19 11:40:00,198.2,198.21,197.82,197.94,2262.0,184.9721,184.9815,184.6175,184.7295,2262.0
2016-07-19 11:50:00,198.17,198.17,197.88,197.88,1001.0,184.9441,184.9441,184.6735,184.6735,1001.0
2016-07-19 12:00:00,197.87,197.96,197.8,197.8,1500.0,184.6642,184.7482,184.5988,184.5988,1500.0
2016-07-19 12:10:00,197.78,197.8,197.65,197.71,3534.0,184.5802,184.5988,184.4588,184.5148,3534.0
2016-07-19 12:20:00,197.84,197.84,197.67,197.67,800.0,184.6362,184.6362,184.4775,184.4775,800.0
2016-07-19 12:30:00,197.67,197.67,197.43,197.43,700.0,184.4775,184.4775,184.2535,184.2535,700.0
2016-07-19 12:40:00,197.46,197.73,197.4,197.73,5709.0,184.2815,184.5335,184.2255,184.5335,5709.0
2016-07-19 12:50:00,197.64,197.8,197.59,197.7,2100.0,184.4495,184.5988,184.4028,184.5055,2100.0
2016-07-19 13:00:00,197.58,197.83,197.58,197.72,4585.0,184.3935,184.6268,184.3935,184.5242,4585.0
2016-07-19 13:10:00,197.7,197.71,197.49,197.49,3851.0,184.5055,184.5148,184.3095,184.3095,3851.0
2016-07-19 13:20:00,197.4,197.48,197.36,197.41,1100.0,184.2255,184.3002,184.1882,184.2349,1100.0
2016-07-19 13:30:00,197.33,197.6,197.33,197.37,2069.0,184.1602,184.4122,184.1602,184.1975,2069.0
2016-07-19 13:40:00,197.5,197.95,197.5,197.76,2048.0,184.3189,184.7388,184.3189,184.5615,2048.0
2016-07-19 13:50:00,197.81,197.89,197.69,197.77,2792.0,184.6082,184.6828,184.4962,184.5708,2792.0
2016-07-19 14:00:00,197.85,198.14,197.85,198.09,900.0,184.6455,184.9161,184.6455,184.8695,900.0
2016-07-19 14:10:00,198.08,198.34,198.08,198.27,1314.0,184.8601,185.1028,184.8601,185.0375,1314.0
2016-07-19 14:20:00,198.4,198.42,198.11,198.14,6017.0,185.1588,185.1775,184.8881,184.9161,6017.0
2016-07-19 14:30:00,198.06,198.2,198.0,198.02,5600.0,184.8415,184.9721,184.7855,184.8042,5600.0
2016-07-19 14:40:00,198.08,198.24,198.05,198.12,5217.0,184.8601,185.0095,184.8321,184.8975,5217.0
2016-07-19 14:50:00,198.07,198.19,198.07,198.19,1531.0,184.8508,184.9628,184.8508,184.9628,1531.0
2016-07-19 15:00:00,198.21,198.24,198.15,198.15,4105.0,184.9815,185.0095,184.9255,184.9255,4105.0
2016-07-19 15:10:00,198.12,198.12,197.79,197.8,8957.0,184.8975,184.8975,184.5895,184.5988,8957.0
2016-07-19 15:20:00,197.89,197.96,197.81,197.89,3914.0,184.6828,184.7482,184.6082,184.6828,3914.0
2016-07-19 15:30:00,197.9,198.18,197.9,198.18,2836.0,184.6922,184.9535,184.6922,184.9535,2836.0
2016-07-19 15:40:00,198.22,198.3,198.12,198.26,5943.0,184.9908,185.0655,184.8975,185.0281,5943.0
2016-07-19 15:50:00,198.31,198.37,198.15,198.25,13191.0,185.0748,185.1308,184.9255,185.0188,13191.0
2016-07-20 09:30:00,198.14,198.2,196.55,196.84,9398.0,184.9161,184.9721,183.4323,183.7029,9398.0
2016-07-20 09:40:00,196.73,196.93,196.36,196.86,8634.0,183.6002,183.7869,183.2549,183.7216,8634.0
2016-07-20 09:50:00,196.77,197.0,196.7,196.96,6741.0,183.6376,183.8522,183.5722,183.8149,6741.0
2016-07-20 10:00:00,197.0,197.81,196.96,197.81,6559.0,183.8522,184.6082,183.8149,184.6082,6559.0
2016-07-20 10:10:00,197.97,198.36,197.79,198.24,6387.0,184.7575,185.1215,184.5895,185.0095,6387.0
2016-07-20 10:20:00,198.13,198.49,198.13,198.26,1236.0,184.9068,185.2428,184.9068,185.0281,1236.0
2016-07-20 10:30:00,198.33,198.7,197.97,198.7,7908.0,185.0935,185.4388,184.7575,185.4388,7908.0
2016-07-20 10:40:00,198.89,199.38,198.79,198.97,11072.0,185.6161,186.0734,185.5228,185.6907,11072.0
2016-07-20 10:50:00,198.98,199.25,198.98,199.16,6198.0,185.7001,185.9521,185.7001,185.8681,6198.0
2016-07-20 11:00:00,199.22,199.36,199.17,199.27,7209.0,185.9241,186.0547,185.8774,185.9707,7209.0
2016-07-20 11:10:00,199.34,199.79,199.34,199.69,5080.0,186.0361,186.456,186.0361,186.3627,5080.0
2016-07-20 11:20:00,199.74,199.97,199.52,199.82,4450.0,186.4094,186.624,186.204,186.484,4450.0
2016-07-20 11:30:00,199.84,200.0,199.5,199.81,11095.0,186.5027,186.652,186.1854,186.4747,11095.0
2016-07-20 11:40:00,199.87,199.87,199.27,199.27,8766.0,186.5307,186.5307,185.9707,185.9707,8766.0
2016-07-20 11:50:00,199.28,199.44,199.24,199.28,6300.0,185.9801,186.1294,185.9427,185.9801,6300.0
2016-07-20 12:00:00,199.23,199.23,198.87,198.87,5063.0,185.9334,185.9334,185.5974,185.5974,5063.0
2016-07-20 12:10:00,198.96,199.09,198.96,199.02,1800.0,185.6814,185.8027,185.6814,185.7374,1800.0
2016-07-20 12:20:00,199.09,199.38,199.08,199.35,1250.0,185.8027,186.0734,185.7934,186.0454,1250.0
2016-07-20 12:30:00,199.23,199.3,199.03,199.03,2100.0,185.9334,185.9987,185.7467,185.7467,2100.0
2016-07-20 12:40:00,199.02,199.23,199.0,199.14,3780.0,185.7374,185.9334,185.7187,185.8494,3780.0
2016-07-20 12:50:00,199.27,199.27,199.15,199.25,850.0,185.9707,185.9707,185.8587,185.9521,850.0
2016-07-20 13:00:00,199.28,199.55,199.27,199.5,3219.0,185.9801,186.232,185.9707,186.1854,3219.0
2016-07-20 13:10:00,199.54,199.63,199.5,199.55,3000.0,186.2227,186.3067,186.1854,186.232,3000.0
2016-07-20 13:20:00,199.65,199.74,199.5,199.5,4077.0,186.3254,186.4094,186.1854,186.1854,4077.0
2016-07-20 13:30:00,199.51,199.56,199.25,199.25,2100.0,186.1947,186.2414,185.9521,185.9521,2100.0
2016-07-20 13:40:00,199.14,199.4,199.05,199.4,2586.0,185.8494,186.0921,185.7654,186.0921,2586.0
2016-07-20 13:50:00,199.3,199.3,199.03,199.19,3101.0,185.9987,185.9987,185.7467,185.8961,3101.0
2016-07-20 14:00:00,199.22,199.5,199.14,199.46,4813.0,185.9241,186.1854,185.8494,186.148,4813.0
2016-07-20 14:10:00,199.51,199.58,199.41,199.5,1500.0,186.1947,186.26,186.1014,186.1854,1500.0
2016-07-20 14:20:00,199.51,199.65,199.32,199.33,3721.0,186.1947,186.3254,186.0174,186.0267,3721.0
2016-07-20 14:30:00,199.29,199.45,199.25,199.25,6372.0,185.9894,186.1387,185.9521,185.9521,6372.0
2016-07-20 14:40:00,199.24,199.31,198.94,198.94,5335.0,185.9427,186.0081,185.6628,185.6628,5335.0
2016-07-20 14:50:00,198.96,198.96,198.69,198.87,6877.0,185.6814,185.6814,185.4294,185.5974,6877.0
2016-07-20 15:00:00,198.81,198.92,198.66,198.92,10986.0,185.5414,185.6441,185.4014,185.6441,10986.0
2016-07-20 15:10:00,198.92,198.97,198.74,198.76,5291.0,185.6441,185.6907,185.4761,185.4948,5291.0
2016-07-20 15:20:00,198.8,198.91,198.38,198.43,14137.0,185.5321,185.6348,185.1401,185.1868,14137.0
2016-07-20 15:30:00,198.43,198.54,198.39,198.4,13692.0,185.1868,185.2894,185.1495,185.1588,13692.0
2016-07-20 15:40:00,198.41,198.49,198.32,198.4,16022.0,185.1681,185.2428,185.0841,185.1588,16022.0
2016-07-20 15:50:00,198.44,198.54,198.24,198.35,39110.0,185.1961,185.2894,185.0095,185.1121,39110.0
2016-07-21 09:30:00,198.52,199.27,198.04,198.28,7374.0,185.2708,185.9707,184.8228,185.0468,7374.0
2016-07-21 09:40:00,198.77,198.78,196.99,197.09,14204.0,185.5041,185.5134,183.8429,183.9362,14204.0
2016-07-21 09:50:00,196.96,196.99,196.51,196.51,6468.0,183.8149,183.8429,183.3949,183.3949,6468.0
2016-07-21 10:00:00,196.88,197.42,196.83,197.42,4380.0,183.7402,184.2442,183.6936,184.2442,4380.0
2016-07-21 10:10:00,197.43,197.93,197.36,197.6,8467.0,184.2535,184.7202,184.1882,184.4122,8467.0
2016-07-21 10:20:00,197.77,197.95,197.1,197.1,5700.0,184.5708,184.7388,183.9456,183.9456,5700.0
2016-07-21 10:30:00,197.04,197.5,197.02,197.5,4223.0,183.8896,184.3189,183.8709,184.3189,4223.0
2016-07-21 10:40:00,197.63,197.63,197.04,197.04,3604.0,184.4402,184.4402,183.8896,183.8896,3604.0
2016-07-21 10:50:00,197.16,197.56,197.13,197.49,4400.0,184.0015,184.3749,183.9736,184.3095,4400.0
2016-07-21 11:00:00,197.45,197.45,197.03,197.11,4919.0,184.2722,184.2722,183.8802,183.9549,4919.0
2016-07-21 11:10:00,197.13,197.24,197.06,197.07,4064.0,183.9736,184.0762,183.9082,183.9176,4064.0
2016-07-21 11:20:00,197.24,197.24,196.85,197.19,5650.0,184.0762,184.0762,183.7122,184.0295,5650.0
2016-07-21 11:30:00,197.22,197.36,196.76,196.76,5801.0,184.0575,184.1882,183.6282,183.6282,5801.0
2016-07-21 11:40:00,196.58,196.8,196.45,196.74,6385.0,183.4603,183.6656,183.3389,183.6096,6385.0
2016-07-21 11:50:00,196.68,196.8,196.43,196.52,7912.0,183.5536,183.6656,183.3203,183.4043,7912.0
2016-07-21 12:00:00,196.47,196.81,196.46,196.75,7743.0,183.3576,183.6749,183.3483,183.6189,7743.0
2016-07-21 12:10:00,196.65,196.76,196.61,196.68,2200.0,183.5256,183.6282,183.4883,183.5536,2200.0
2016-07-21 12:20:00,196.76,196.8,196.65,196.73,4378.0,183.6282,183.6656,183.5256,183.6002,4378.0
2016-07-21 12:30:00,196.79,196.79,196.55,196.55,2778.0,183.6562,183.6562,183.4323,183.4323,2778.0
2016-07-21 12:40:00,196.49,196.49,196.14,196.14,1400.0,183.3763,183.3763,183.0496,183.0496,1400.0
2016-07-21 12:50:00,196.1,196.31,195.99,196.1,3925.0,183.0123,183.2083,182.9096,183.0123,3925.0
2016-07-21 13:00:00,196.26,196.37,196.01,196.15,13939.0,183.1616,183.2643,182.9283,183.059,13939.0
2016-07-21 13:10:00,196.14,196.16,195.74,195.84,8232.0,183.0496,183.0683,182.6763,182.7696,8232.0
2016-07-21 13:20:00,195.9,195.95,195.83,195.83,6100.0,182.8256,182.8723,182.7603,182.7603,6100.0
2016-07-21 13:30:00,195.88,195.92,195.73,195.88,2902.0,182.807,182.8443,182.667,182.807,2902.0
2016-07-21 13:40:00,195.88,196.0,195.72,195.85,2950.0,182.807,182.919,182.6577,182.779,2950.0
2016-07-21 13:50:00,195.72,195.72,195.46,195.46,4775.0,182.6577,182.6577,182.415,182.415,4775.0
2016-07-21 14:00:00,195.44,195.55,195.26,195.28,13058.0,182.3963,182.499,182.2284,182.247,13058.0
2016-07-21 14:10:00,195.35,195.35,195.18,195.21,3483.0,182.3123,182.3123,182.1537,182.1817,3483.0
2016-07-21 14:20:00,195.28,195.56,195.22,195.47,7641.0,182.247,182.5083,182.191,182.4243,7641.0
2016-07-21 14:30:00,195.46,195.59,195.36,195.57,10603.0,182.415,182.5363,182.3217,182.5177,10603.0
2016-07-21 14:40:00,195.63,195.93,195.59,195.92,3919.0,182.5737,182.8536,182.5363,182.8443,3919.0
2016-07-21 14:50:00,195.91,196.09,195.6,195.67,9081.0,182.835,183.003,182.5457,182.611,9081.0
2016-07-21 15:00:00,195.66,195.91,195.44,195.57,9272.0,182.6017,182.835,182.3963,182.5177,9272.0
2016-07-21 15:10:00,195.55,195.76,195.44,195.75,4773.0,182.499,182.695,182.3963,182.6857,4773.0
2016-07-21 15:20:00,195.76,196.04,195.68,195.95,5359.0,182.695,182.9563,182.6203,182.8723,5359.0
2016-07-21 15:30:00,196.04,196.08,195.83,196.08,18485.0,182.9563,182.9936,182.7603,182.9936,18485.0
2016-07-21 15:40:00,196.08,196.2,196.03,196.14,18052.0,182.9936,183.1056,182.947,183.0496,18052.0
2016-07-21 15:50:00,196.14,196.32,195.96,196.1,54298.0,183.0496,183.2176,182.8816,183.0123,54298.0
2016-07-22 09:30:00,195.94,197.32,195.94,196.58,7373.0,182.863,184.1509,182.863,183.4603,7373.0
2016-07-22 09:40:00,196.39,197.84,196.38,197.8,8996.0,183.2829,184.6362,183.2736,184.5988,8996.0
2016-07-22 09:50:00,197.85,198.11,196.96,197.19,4751.0,184.6455,184.8881,183.8149,184.0295,4751.0
2016-07-22 10:00:00,197.33,197.47,196.83,196.83,4900.0,184.1602,184.2909,183.6936,183.6936,4900.0
2016-07-22 10:10:00,196.62,196.79,196.26,196.3,4800.0,183.4976,183.6562,183.1616,183.1989,4800.0
2016-07-22 10:20:00,196.29,196.72,196.29,196.51,5315.0,183.1896,183.5909,183.1896,183.3949,5315.0
2016-07-22 10:30:00,196.52,197.72,196.42,197.56,5335.0,183.4043,184.5242,183.3109,184.3749,5335.0
2016-07-22 10:40:00,197.58,197.72,197.44,197.68,5050.0,184.3935,184.5242,184.2629,184.4868,5050.0
2016-07-22 10:50:00,197.53,197.85,197.48,197.6,9181.0,184.3469,184.6455,184.3002,184.4122,9181.0
2016-07-22 11:00:00,197.68,197.69,197.02,197.03,4800.0,184.4868,184.4962,183.8709,183.8802,4800.0
2016-07-22 11:10:00,197.0,197.11,196.9,196.9,3420.0,183.8522,183.9549,183.7589,183.7589,3420.0
2016-07-22 11:20:00,196.98,197.15,196.72,197.01,7300.0,183.8336,183.9922,183.5909,183.8616,7300.0
2016-07-22 11:30:00,197.02,197.21,196.72,196.8,6216.0,183.8709,184.0482,183.5909,183.6656,6216.0
2016-07-22 11:40:00,196.91,197.17,196.9,197.02,9554.0,183.7682,184.0109,183.7589,183.8709,9554.0
2016-07-22 11:50:00,197.04,197.29,196.9,197.08,9693.0,183.8896,184.1229,183.7589,183.9269,9693.0
2016-07-22 12:00:00,197.22,197.33,197.0,197.11,11814.0,184.0575,184.1602,183.8522,183.9549,11814.0
2016-07-22 12:10:00,197.11,197.63,197.03,197.6,3810.0,183.9549,184.4402,183.8802,184.4122,3810.0
2016-07-22 12:20:00,197.63,197.9,197.42,197.45,8811.0,184.4402,184.6922,184.2442,184.2722,8811.0
2016-07-22 12:30:00,197.42,197.59,197.37,197.48,5700.0,184.2442,184.4028,184.1975,184.3002,5700.0
2016-07-22 12:40:00,197.54,197.63,197.25,197.56,7736.0,184.3562,184.4402,184.0855,184.3749,7736.0
2016-07-22 12:50:00,197.59,197.91,197.54,197.64,6508.0,184.4028,184.7015,184.3562,184.4495,6508.0
2016-07-22 13:00:00,197.61,197.79,197.52,197.58,24390.0,184.4215,184.5895,184.3375,184.3935,24390.0
2016-07-22 13:10:00,197.6,197.8,197.47,197.74,13666.0,184.4122,184.5988,184.2909,184.5428,13666.0
2016-07-22 13:20:00,197.71,197.96,197.7,197.9,2939.0,184.5148,184.7482,184.5055,184.6922,2939.0
2016-07-22 13:30:00,197.96,198.16,197.88,197.88,5500.0,184.7482,184.9348,184.6735,184.6735,5500.0
2016-07-22 13:40:00,197.88,198.21,197.88,198.21,4300.0,184.6735,184.9815,184.6735,184.9815,4300.0
2016-07-22 13:50:00,198.17,198.31,198.08,198.23,5106.0,184.9441,185.0748,184.8601,185.0001,5106.0
2016-07-22 14:00:00,198.26,198.36,198.1,198.36,4502.0,185.0281,185.1215,184.8788,185.1215,4502.0
2016-07-22 14:10:00,198.15,198.4,198.06,198.14,6998.0,184.9255,185.1588,184.8415,184.9161,6998.0
2016-07-22 14:20:00,198.2,198.44,198.05,198.36,4595.0,184.9721,185.1961,184.8321,185.1215,4595.0
2016-07-22 14:30:00,198.42,198.43,198.15,198.3,4700.0,185.1775,185.1868,184.9255,185.0655,4700.0
2016-07-22 14:40:00,198.3,198.38,198.19,198.36,2854.0,185.0655,185.1401,184.9628,185.1215,2854.0
2016-07-22 14:50:00,198.38,198.44,198.23,198.25,7953.0,185.1401,185.1961,185.0001,185.0188,7953.0
2016-07-22 15:00:00,198.25,198.39,198.19,198.32,6331.0,185.0188,185.1495,184.9628,185.0841,6331.0
2016-07-22 15:10:00,198.38,198.5,198.33,198.4,6998.0,185.1401,185.2521,185.0935,185.1588,6998.0
2016-07-22 15:20:00,198.4,198.48,198.33,198.35,7093.0,185.1588,185.2335,185.0935,185.1121,7093.0
2016-07-22 15:30:00,198.39,198.57,198.36,198.56,9003.0,185.1495,185.3174,185.1215,185.3081,9003.0
2016-07-22 15:40:00,198.53,198.77,198.52,198.66,17348.0,185.2801,185.5041,185.2708,185.4014,17348.0
2016-07-22 15:50:00,198.64,198.68,198.12,198.24,30351.0,185.3828,185.4201,184.8975,185.0095,30351.0
2016-07-25 09:30:00,198.23,198.26,196.66,198.23,5930.0,185.0001,185.0281,183.5349,185.0001,5930.0
2016-07-25 09:40:00,198.44,198.82,198.21,198.21,5400.0,185.1961,185.5508,184.9815,184.9815,5400.0
2016-07-25 09:50:00,198.15,198.69,198.04,198.69,3700.0,184.9255,185.4294,184.8228,185.4294,3700.0
2016-07-25 10:00:00,198.65,198.69,198.07,198.17,6029.0,185.3921,185.4294,184.8508,184.9441,6029.0
2016-07-25 10:10:00,198.18,198.18,197.72,197.8,3370.0,184.9535,184.9535,184.5242,184.5988,3370.0
2016-07-25 10:20:00,197.93,198.2,197.91,197.98,700.0,184.7202,184.9721,184.7015,184.7668,700.0
2016-07-25 10:30:00,198.11,198.11,197.7,197.96,4554.0,184.8881,184.8881,184.5055,184.7482,4554.0
2016-07-25 10:40:00,197.93,197.93,197.64,197.67,3372.0,184.7202,184.7202,184.4495,184.4775,3372.0
2016-07-25 10:50:00,197.76,197.91,197.47,197.47,6560.0,184.5615,184.7015,184.2909,184.2909,6560.0
2016-07-25 11:00:00,197.53,197.59,197.42,197.5,5937.0,184.3469,184.4028,184.2442,184.3189,5937.0
2016-07-25 11:10:00,197.51,197.85,197.5,197.58,2772.0,184.3282,184.6455,184.3189,184.3935,2772.0
2016-07-25 11:20:00,197.67,197.82,197.57,197.57,1702.0,184.4775,184.6175,184.3842,184.3842,1702.0
2016-07-25 11:30:00,197.75,197.75,197.5,197.5,1100.0,184.5522,184.5522,184.3189,184.3189,1100.0
2016-07-25 11:40:00,197.56,197.61,197.46,197.57,5700.0,184.3749,184.4215,184.2815,184.3842,5700.0
2016-07-25 11:50:00,197.68,197.69,197.54,197.54,500.0,184.4868,184.4962,184.3562,184.3562,500.0
2016-07-25 12:00:00,197.51,197.62,197.48,197.55,2509.0,184.3282,184.4308,184.3002,184.3655,2509.0
2016-07-25 12:10:00,197.5,197.64,197.44,197.5,4375.0,184.3189,184.4495,184.2629,184.3189,4375.0
2016-07-25 12:20:00,197.47,197.62,197.42,197.47,4478.0,184.2909,184.4308,184.2442,184.2909,4478.0
2016-07-25 12:30:00,197.5,197.65,197.5,197.58,1500.0,184.3189,184.4588,184.3189,184.3935,1500.0
2016-07-25 12:40:00,197.51,197.85,197.51,197.83,2700.0,184.3282,184.6455,184.3282,184.6268,2700.0
2016-07-25 12:50:00,197.9,197.91,197.79,197.79,4900.0,184.6922,184.7015,184.5895,184.5895,4900.0
2016-07-25 13:00:00,197.93,198.26,197.92,198.18,7528.0,184.7202,185.0281,184.7108,184.9535,7528.0
2016-07-25 13:10:00,198.18,198.33,198.09,198.23,6518.0,184.9535,185.0935,184.8695,185.0001,6518.0
2016-07-25 13:20:00,198.28,198.36,198.24,198.36,1192.0,185.0468,185.1215,185.0095,185.1215,1192.0
2016-07-25 13:30:00,198.29,198.47,198.22,198.47,3224.0,185.0561,185.2241,184.9908,185.2241,3224.0
2016-07-25 13:40:00,198.44,198.49,198.32,198.44,1806.0,185.1961,185.2428,185.0841,185.1961,1806.0
2016-07-25 13:50:00,198.5,198.68,198.49,198.55,5557.0,185.2521,185.4201,185.2428,185.2988,5557.0
2016-07-25 14:00:00,198.57,198.8,198.55,198.8,1739.0,185.3174,185.5321,185.2988,185.5321,1739.0
2016-07-25 14:10:00,198.7,198.81,198.67,198.69,900.0,185.4388,185.5414,185.4108,185.4294,900.0
2016-07-25 14:20:00,198.67,198.67,198.31,198.35,3607.0,185.4108,185.4108,185.0748,185.1121,3607.0
2016-07-25 14:30:00,198.25,198.48,198.21,198.32,4753.0,185.0188,185.2335,184.9815,185.0841,4753.0
2016-07-25 14:40:00,198.3,198.4,198.25,198.28,4042.0,185.0655,185.1588,185.0188,185.0468,4042.0
2016-07-25 14:50:00,198.37,198.37,198.25,198.3,2047.0,185.1308,185.1308,185.0188,185.0655,2047.0
2016-07-25 15:00:00,198.26,198.37,198.25,198.3,6576.0,185.0281,185.1308,185.0188,185.0655,6576.0
2016-07-25 15:10:00,198.33,198.35,198.27,198.29,1701.0,185.0935,185.1121,185.0375,185.0561,1701.0
2016-07-25 15:20:00,198.31,198.4,198.31,198.32,2300.0,185.0748,185.1588,185.0748,185.0841,2300.0
2016-07-25 15:30:00,198.25,198.55,198.25,198.47,5600.0,185.0188,185.2988,185.0188,185.2241,5600.0
2016-07-25 15:40:00,198.54,198.72,198.45,198.53,5550.0,185.2894,185.4574,185.2055,185.2801,5550.0
2016-07-25 15:50:00,198.54,198.78,198.54,198.69,18479.0,185.2894,185.5134,185.2894,185.4294,18479.0
2016-07-26 09:30:00,198.69,198.83,197.56,198.83,3378.0,185.4294,185.5601,184.3749,185.5601,3378.0
2016-07-26 09:40:00,197.76,199.4,197.6,199.4,5312.0,184.5615,186.0921,184.4122,186.0921,5312.0
2016-07-26 09:50:00,199.19,199.19,198.71,199.08,4407.0,185.8961,185.8961,185.4481,185.7934,4407.0
2016-07-26 10:00:00,199.25,199.38,198.91,198.91,8404.0,185.9521,186.0734,185.6348,185.6348,8404.0
2016-07-26 10:10:00,198.91,199.6,198.86,199.6,7519.0,185.6348,186.2787,185.5881,186.2787,7519.0
2016-07-26 10:20:00,199.73,200.0,199.47,199.65,12187.0,186.4,186.652,186.1574,186.3254,12187.0
2016-07-26 10:30:00,199.38,199.48,199.19,199.2,2500.0,186.0734,186.1667,185.8961,185.9054,2500.0
2016-07-26 10:40:00,199.1,199.49,198.85,199.21,8094.0,185.8121,186.176,185.5788,185.9147,8094.0
2016-07-26 10:50:00,199.06,199.24,198.68,198.69,9353.0,185.7747,185.9427,185.4201,185.4294,9353.0
2016-07-26 11:00:00,198.64,198.99,198.35,198.71,3770.0,185.3828,185.7094,185.1121,185.4481,3770.0
2016-07-26 11:10:00,198.71,198.72,198.51,198.62,2477.0,185.4481,185.4574,185.2614,185.3641,2477.0
2016-07-26 11:20:00,198.85,199.29,198.84,199.2,2200.0,185.5788,185.9894,185.5694,185.9054,2200.0
2016-07-26 11:30:00,199.16,199.29,199.11,199.29,1200.0,185.8681,185.9894,185.8214,185.9894,1200.0
2016-07-26 11:40:00,199.38,199.5,199.18,199.3,2306.0,186.0734,186.1854,185.8867,185.9987,2306.0
2016-07-26 11:50:00,199.18,199.8,199.18,199.69,2600.0,185.8867,186.4654,185.8867,186.3627,2600.0
2016-07-26 12:00:00,199.81,200.0,199.81,199.97,3215.0,186.4747,186.652,186.4747,186.624,3215.0
2016-07-26 12:10:00,199.78,200.15,199.78,200.15,7848.0,186.4467,186.792,186.4467,186.792,7848.0
2016-07-26 12:20:00,200.08,200.3,200.08,200.28,9694.0,186.7267,186.932,186.7267,186.9133,9694.0
2016-07-26 12:30:00,200.41,200.5,200.29,200.38,5739.0,187.0346,187.1186,186.9227,187.0066,5739.0
2016-07-26 12:40:00,200.38,201.05,200.35,200.98,10183.0,187.0066,187.6319,186.9786,187.5666,10183.0
2016-07-26 12:50:00,200.8,201.1,200.8,200.83,4806.0,187.3986,187.6786,187.3986,187.4266,4806.0
2016-07-26 13:00:00,200.8,201.0,200.71,201.0,11348.0,187.3986,187.5853,187.3146,187.5853,11348.0
2016-07-26 13:10:00,200.94,201.0,200.84,200.94,5476.0,187.5293,187.5853,187.4359,187.5293,5476.0
2016-07-26 13:20:00,200.73,200.79,200.46,200.53,7000.0,187.3333,187.3893,187.0813,187.1466,7000.0
2016-07-26 13:30:00,200.5,200.77,200.29,200.76,8555.0,187.1186,187.3706,186.9227,187.3613,8555.0
2016-07-26 13:40:00,200.68,200.78,200.65,200.74,1404.0,187.2866,187.3799,187.2586,187.3426,1404.0
2016-07-26 13:50:00,200.82,201.0,200.72,200.95,5336.0,187.4173,187.5853,187.324,187.5386,5336.0
2016-07-26 14:00:00,200.88,201.0,200.81,200.81,4717.0,187.4733,187.5853,187.4079,187.4079,4717.0
2016-07-26 14:10:00,200.76,200.95,200.7,200.78,6539.0,187.3613,187.5386,187.3053,187.3799,6539.0
2016-07-26 14:20:00,200.64,201.12,200.63,201.04,6355.0,187.2493,187.6973,187.24,187.6226,6355.0
2016-07-26 14:30:00,201.05,201.28,201.0,201.0,8726.0,187.6319,187.8466,187.5853,187.5853,8726.0
2016-07-26 14:40:00,201.05,201.37,200.96,201.32,4924.0,187.6319,187.9306,187.5479,187.8839,4924.0
2016-07-26 14:50:00,201.31,201.4,201.03,201.05,8563.0,187.8746,187.9586,187.6133,187.6319,8563.0
2016-07-26 15:00:00,201.12,201.28,201.07,201.27,8505.0,187.6973,187.8466,187.6506,187.8372,8505.0
2016-07-26 15:10:00,201.24,201.55,201.13,201.3,12449.0,187.8092,188.0986,187.7066,187.8652,12449.0
2016-07-26 15:20:00,201.29,201.8,201.24,201.69,15785.0,187.8559,188.3319,187.8092,188.2292,15785.0
2016-07-26 15:30:00,201.69,201.73,201.37,201.67,16550.0,188.2292,188.2665,187.9306,188.2106,16550.0
2016-07-26 15:40:00,201.69,201.79,201.49,201.76,26994.0,188.2292,188.3225,188.0426,188.2945,26994.0
2016-07-26 15:50:00,201.72,201.96,201.72,201.87,59994.0,188.2572,188.4812,188.2572,188.3972,59994.0
2016-07-27 09:30:00,202.1,203.72,202.1,202.5,6782.0,188.6119,190.1237,188.6119,188.9852,6782.0
2016-07-27 09:40:00,202.47,203.06,202.36,202.91,7311.0,188.9572,189.5078,188.8545,189.3678,7311.0
2016-07-27 09:50:00,202.93,203.39,202.89,203.29,5955.0,189.3865,189.8158,189.3491,189.7224,5955.0
2016-07-27 10:00:00,203.32,203.49,202.98,203.49,22137.0,189.7504,189.9091,189.4331,189.9091,22137.0
2016-07-27 10:10:00,203.4,203.4,202.9,203.08,7329.0,189.8251,189.8251,189.3585,189.5264,7329.0
2016-07-27 10:20:00,203.31,203.31,202.89,203.17,7601.0,189.7411,189.7411,189.3491,189.6104,7601.0
2016-07-27 10:30:00,203.08,203.08,201.98,202.3,10671.0,189.5264,189.5264,188.4999,188.7985,10671.0
2016-07-27 10:40:00,202.14,202.55,201.92,202.4,7768.0,188.6492,189.0318,188.4439,188.8918,7768.0
2016-07-27 10:50:00,202.36,202.96,202.36,202.48,7873.0,188.8545,189.4145,188.8545,188.9665,7873.0
2016-07-27 11:00:00,202.3,202.35,202.02,202.25,4479.0,188.7985,188.8452,188.5372,188.7518,4479.0
2016-07-27 11:10:00,202.11,202.11,201.42,201.64,6254.0,188.6212,188.6212,187.9772,188.1826,6254.0
2016-07-27 11:20:00,201.64,202.41,201.35,202.24,5100.0,188.1826,188.9012,187.9119,188.7425,5100.0
2016-07-27 11:30:00,202.12,202.34,201.88,202.24,5463.0,188.6305,188.8358,188.4065,188.7425,5463.0
2016-07-27 11:40:00,202.12,202.3,201.93,202.3,2898.0,188.6305,188.7985,188.4532,188.7985,2898.0
2016-07-27 11:50:00,202.36,202.64,202.27,202.37,7379.0,188.8545,189.1158,188.7705,188.8638,7379.0
2016-07-27 12:00:00,202.34,202.56,202.15,202.15,29438.0,188.8358,189.0412,188.6585,188.6585,29438.0
2016-07-27 12:10:00,202.17,202.17,201.55,201.69,6445.0,188.6772,188.6772,188.0986,188.2292,6445.0
2016-07-27 12:20:00,201.62,201.62,201.0,201.0,10986.0,188.1639,188.1639,187.5853,187.5853,10986.0
2016-07-27 12:30:00,200.91,201.01,200.7,201.0,4900.0,187.5013,187.5946,187.3053,187.5853,4900.0
2016-07-27 12:40:00,201.06,201.28,200.91,200.91,6256.0,187.6413,187.8466,187.5013,187.5013,6256.0
2016-07-27 12:50:00,200.9,201.23,200.9,201.23,3331.0,187.4919,187.7999,187.4919,187.7999,3331.0
2016-07-27 13:00:00,201.26,201.27,200.89,201.18,3200.0,187.8279,187.8372,187.4826,187.7533,3200.0
2016-07-27 13:10:00,201.23,201.23,200.66,200.66,4200.0,187.7999,187.7999,187.268,187.268,4200.0
2016-07-27 13:20:00,200.58,201.14,200.58,200.89,3916.0,187.1933,187.7159,187.1933,187.4826,3916.0
2016-07-27 13:30:00,200.73,201.02,200.72,200.98,4101.0,187.3333,187.6039,187.324,187.5666,4101.0
2016-07-27 13:40:00,200.99,201.33,200.99,201.09,4895.0,187.5759,187.8932,187.5759,187.6693,4895.0
2016-07-27 13:50:00,201.0,201.35,200.98,201.27,5000.0,187.5853,187.9119,187.5666,187.8372,5000.0
2016-07-27 14:00:00,201.26,201.55,200.71,201.26,10761.0,187.8279,188.0986,187.3146,187.8279,10761.0
2016-07-27 14:10:00,201.2,202.1,201.08,202.1,4526.0,187.7719,188.6119,187.6599,188.6119,4526.0
2016-07-27 14:20:00,201.86,202.09,201.56,201.78,3605.0,188.3879,188.6025,188.1079,188.3132,3605.0
2016-07-27 14:30:00,201.72,201.94,201.57,201.61,7982.0,188.2572,188.4625,188.1172,188.1546,7982.0
2016-07-27 14:40:00,201.62,201.86,201.46,201.86,3270.0,188.1639,188.3879,188.0146,188.3879,3270.0
2016-07-27 14:50:00,201.79,201.89,201.53,201.89,4543.0,188.3225,188.4159,188.0799,188.4159,4543.0
2016-07-27 15:00:00,201.81,202.24,201.81,202.12,6080.0,188.3412,188.7425,188.3412,188.6305,6080.0
2016-07-27 15:10:00,202.09,202.16,201.87,201.98,6200.0,188.6025,188.6678,188.3972,188.4999,6200.0
2016-07-27 15:20:00,201.98,202.07,201.81,202.07,6550.0,188.4999,188.5839,188.3412,188.5839,6550.0
2016-07-27 15:30:00,201.92,202.11,201.72,201.85,7507.0,188.4439,188.6212,188.2572,188.3785,7507.0
2016-07-27 15:40:00,201.78,201.94,201.26,201.5,14444.0,188.3132,188.4625,187.8279,188.0519,14444.0
2016-07-27 15:50:00,201.56,201.64,201.44,201.62,23870.0,188.1079,188.1826,187.9959,188.1639,23870.0
2016-07-28 09:30:00,201.25,201.76,200.8,201.41,4093.0,187.8186,188.2945,187.3986,187.9679,4093.0
2016-07-28 09:40:00,200.94,202.77,200.94,202.77,3910.0,187.5293,189.2371,187.5293,189.2371,3910.0
2016-07-28 09:50:00,202.95,203.31,202.95,202.97,1749.0,189.4051,189.7411,189.4051,189.4238,1749.0
2016-07-28 10:00:00,203.09,204.27,203.09,203.72,24024.0,189.5358,190.637,189.5358,190.1237,24024.0
2016-07-28 10:10:00,203.71,203.88,202.2,202.27,8794.0,190.1144,190.2731,188.7052,188.7705,8794.0
2016-07-28 10:20:00,202.23,203.45,202.17,202.97,8535.0,188.7332,189.8718,188.6772,189.4238,8535.0
2016-07-28 10:30:00,203.0,203.3,202.63,202.91,12700.0,189.4518,189.7318,189.1065,189.3678,12700.0
2016-07-28 10:40:00,203.09,203.72,203.09,203.35,3974.0,189.5358,190.1237,189.5358,189.7784,3974.0
2016-07-28 10:50:00,203.26,203.26,202.09,202.22,3350.0,189.6944,189.6944,188.6025,188.7238,3350.0
2016-07-28 11:00:00,202.06,202.3,201.92,202.12,4544.0,188.5745,188.7985,188.4439,188.6305,4544.0
2016-07-28 11:10:00,202.0,202.25,201.88,202.13,3280.0,188.5185,188.7518,188.4065,188.6399,3280.0
2016-07-28 11:20:00,201.99,202.23,201.98,202.14,5428.0,188.5092,188.7332,188.4999,188.6492,5428.0
2016-07-28 11:30:00,202.11,202.19,202.05,202.19,1100.0,188.6212,188.6958,188.5652,188.6958,1100.0
2016-07-28 11:40:00,202.17,202.83,202.16,202.78,9800.0,188.6772,189.2931,188.6678,189.2465,9800.0
2016-07-28 11:50:00,202.78,202.96,202.7,202.77,4181.0,189.2465,189.4145,189.1718,189.2371,4181.0
2016-07-28 12:00:00,202.72,203.24,202.72,203.23,6960.0,189.1905,189.6758,189.1905,189.6664,6960.0
2016-07-28 12:10:00,203.23,203.43,203.13,203.38,7439.0,189.6664,189.8531,189.5731,189.8064,7439.0
2016-07-28 12:20:00,203.27,203.6,203.27,203.57,9121.0,189.7038,190.0117,189.7038,189.9837,9121.0
2016-07-28 12:30:00,203.61,203.65,203.32,203.37,10465.0,190.0211,190.0584,189.7504,189.7971,10465.0
2016-07-28 12:40:00,203.33,203.8,203.33,203.8,38060.0,189.7598,190.1984,189.7598,190.1984,38060.0
2016-07-28 12:50:00,203.79,204.04,203.78,204.04,5661.0,190.1891,190.4224,190.1797,190.4224,5661.0
2016-07-28 13:00:00,203.98,204.91,203.98,204.84,16037.0,190.3664,191.2343,190.3664,191.169,16037.0
2016-07-28 13:10:00,204.82,204.89,204.59,204.75,27918.0,191.1503,191.2156,190.9357,191.085,27918.0
2016-07-28 13:20:00,204.84,204.96,204.7,204.74,5764.0,191.169,191.281,191.0383,191.0757,5764.0
2016-07-28 13:30:00,204.85,205.22,204.55,205.13,11441.0,191.1783,191.5236,190.8983,191.4396,11441.0
2016-07-28 13:40:00,205.1,205.26,205.05,205.26,6595.0,191.4116,191.561,191.365,191.561,6595.0
2016-07-28 13:50:00,205.26,205.54,205.24,205.54,8680.0,191.561,191.8223,191.5423,191.8223,8680.0
2016-07-28 14:00:00,205.43,205.91,205.43,205.71,39895.0,191.7196,192.1676,191.7196,191.9809,39895.0
2016-07-28 14:10:00,205.8,206.36,205.63,206.09,30788.0,192.0649,192.5875,191.9063,192.3356,30788.0
2016-07-28 14:20:00,205.96,206.07,205.87,206.07,3615.0,192.2142,192.3169,192.1302,192.3169,3615.0
2016-07-28 14:30:00,205.95,206.11,205.89,205.98,8237.0,192.2049,192.3542,192.1489,192.2329,8237.0
2016-07-28 14:40:00,205.91,206.33,205.91,206.33,7232.0,192.1676,192.5595,192.1676,192.5595,7232.0
2016-07-28 14:50:00,206.33,206.33,205.77,205.84,7790.0,192.5595,192.5595,192.0369,192.1022,7790.0
2016-07-28 15:00:00,205.86,205.91,205.5,205.84,12450.0,192.1209,192.1676,191.7849,192.1022,12450.0
2016-07-28 15:10:00,205.65,206.06,205.64,205.91,14105.0,191.9249,192.3076,191.9156,192.1676,14105.0
2016-07-28 15:20:00,205.93,206.0,205.79,205.95,10743.0,192.1862,192.2516,192.0556,192.2049,10743.0
2016-07-28 15:30:00,205.88,206.02,205.78,205.88,17023.0,192.1396,192.2702,192.0462,192.1396,17023.0
2016-07-28 15:40:00,205.88,205.98,205.75,205.88,14560.0,192.1396,192.2329,192.0183,192.1396,14560.0
2016-07-28 15:50:00,205.87,205.87,205.64,205.7,66455.0,192.1302,192.1302,191.9156,191.9716,66455.0
2016-07-29 09:30:00,205.36,205.36,203.99,204.06,23428.0,191.6543,191.6543,190.3757,190.441,23428.0
2016-07-29 09:40:00,204.17,204.86,202.89,202.89,21076.0,190.5437,191.1877,189.3491,189.3491,21076.0
2016-07-29 09:50:00,203.08,203.5,202.7,202.91,17891.0,189.5264,189.9184,189.1718,189.3678,17891.0
2016-07-29 10:00:00,202.84,203.04,202.15,202.15,18652.0,189.3025,189.4891,188.6585,188.6585,18652.0
2016-07-29 10:10:00,202.35,203.43,202.35,203.29,19042.0,188.8452,189.8531,188.8452,189.7224,19042.0
2016-07-29 10:20:00,203.42,203.61,203.24,203.34,8326.0,189.8438,190.0211,189.6758,189.7691,8326.0
2016-07-29 10:30:00,203.38,204.96,203.38,204.88,25359.0,189.8064,191.281,189.8064,191.2063,25359.0
2016-07-29 10:40:00,204.63,205.24,204.29,205.24,14619.0,190.973,191.5423,190.6557,191.5423,14619.0
2016-07-29 10:50:00,205.23,205.61,204.56,204.72,37523.0,191.533,191.8876,190.9077,191.057,37523.0
2016-07-29 11:00:00,204.8,205.7,204.59,205.65,27754.0,191.1317,191.9716,190.9357,191.9249,27754.0
2016-07-29 11:10:00,205.65,206.18,205.65,205.75,9300.0,191.9249,192.4196,191.9249,192.0183,9300.0
2016-07-29 11:20:00,205.72,206.24,204.9,204.9,42904.0,191.9903,192.4755,191.225,191.225,42904.0
2016-07-29 11:30:00,204.99,205.14,204.69,205.14,6554.0,191.309,191.449,191.029,191.449,6554.0
2016-07-29 11:40:00,205.13,205.13,204.78,204.8,2787.0,191.4396,191.4396,191.113,191.1317,2787.0
2016-07-29 11:50:00,204.78,204.88,204.52,204.53,4047.0,191.113,191.2063,190.8703,190.8797,4047.0
2016-07-29 12:00:00,204.69,205.45,204.69,205.18,9940.0,191.029,191.7383,191.029,191.4863,9940.0
2016-07-29 12:10:00,205.19,205.19,204.5,204.65,22192.0,191.4956,191.4956,190.8517,190.9917,22192.0
2016-07-29 12:20:00,204.59,204.78,204.02,204.07,9429.0,190.9357,191.113,190.4037,190.4504,9429.0
2016-07-29 12:30:00,204.32,204.51,204.23,204.32,6920.0,190.6837,190.861,190.5997,190.6837,6920.0
2016-07-29 12:40:00,204.25,204.25,203.36,203.37,15524.0,190.6184,190.6184,189.7878,189.7971,15524.0
2016-07-29 12:50:00,203.41,203.5,202.79,202.85,27795.0,189.8344,189.9184,189.2558,189.3118,27795.0
2016-07-29 13:00:00,202.87,203.45,202.87,203.45,12343.0,189.3305,189.8718,189.3305,189.8718,12343.0
2016-07-29 13:10:00,203.65,204.21,203.65,204.15,2900.0,190.0584,190.581,190.0584,190.525,2900.0
2016-07-29 13:20:00,204.07,204.33,203.9,203.9,6841.0,190.4504,190.693,190.2917,190.2917,6841.0
2016-07-29 13:30:00,203.92,204.24,203.91,204.18,20911.0,190.3104,190.609,190.3011,190.553,20911.0
2016-07-29 13:40:00,204.28,204.44,204.0,204.29,10300.0,190.6464,190.7957,190.385,190.6557,10300.0
2016-07-29 13:50:00,204.23,204.3,203.96,204.27,31670.0,190.5997,190.665,190.3477,190.637,31670.0
2016-07-29 14:00:00,204.32,204.32,203.53,203.84,22245.0,190.6837,190.6837,189.9464,190.2357,22245.0
2016-07-29 14:10:00,203.81,204.15,203.81,204.03,11126.0,190.2077,190.525,190.2077,190.413,11126.0
2016-07-29 14:20:00,204.03,204.12,203.91,204.09,10952.0,190.413,190.497,190.3011,190.469,10952.0
2016-07-29 14:30:00,203.97,204.06,203.88,204.0,4212.0,190.357,190.441,190.2731,190.385,4212.0
2016-07-29 14:40:00,203.89,203.9,203.34,203.34,7572.0,190.2824,190.2917,189.7691,189.7691,7572.0
2016-07-29 14:50:00,203.46,203.8,203.39,203.8,6519.0,189.8811,190.1984,189.8158,190.1984,6519.0
2016-07-29 15:00:00,203.87,203.94,203.54,203.76,6219.0,190.2637,190.3291,189.9557,190.1611,6219.0
2016-07-29 15:10:00,203.64,203.98,203.4,203.47,5651.0,190.0491,190.3664,189.8251,189.8904,5651.0
2016-07-29 15:20:00,203.53,203.6,203.03,203.04,8361.0,189.9464,190.0117,189.4798,189.4891,8361.0
2016-07-29 15:30:00,203.0,203.16,202.71,202.97,23939.0,189.4518,189.6011,189.1811,189.4238,23939.0
2016-07-29 15:40:00,202.98,203.3,202.73,203.03,26507.0,189.4331,189.7318,189.1998,189.4798,26507.0
2016-07-29 15:50:00,203.0,203.08,202.6,202.63,69007.0,189.4518,189.5264,189.0785,189.1065,69007.0
2016-08-01 09:30:00,199.43,199.43,195.59,195.59,53083.0,186.12,186.12,182.5363,182.5363,53083.0
2016-08-01 09:40:00,195.48,196.13,193.61,194.39,83829.0,182.4337,183.0403,180.6885,181.4164,83829.0
2016-08-01 09:50:00,194.78,195.15,194.33,194.89,35159.0,181.7804,182.1257,181.3604,181.883,35159.0
2016-08-01 10:00:00,194.89,195.95,194.85,195.92,41716.0,181.883,182.8723,181.8457,182.8443,41716.0
2016-08-01 10:10:00,195.84,196.76,195.43,196.52,50093.0,182.7696,183.6282,182.387,183.4043,50093.0
2016-08-01 10:20:00,196.5,196.79,196.06,196.57,33042.0,183.3856,183.6562,182.975,183.4509,33042.0
2016-08-01 10:30:00,196.63,197.0,196.06,197.0,34638.0,183.5069,183.8522,182.975,183.8522,34638.0
2016-08-01 10:40:00,197.01,197.5,197.0,197.43,15211.0,183.8616,184.3189,183.8522,184.2535,15211.0
2016-08-01 10:50:00,197.35,198.14,197.2,198.08,15154.0,184.1789,184.9161,184.0389,184.8601,15154.0
2016-08-01 11:00:00,198.06,198.49,197.79,198.44,9802.0,184.8415,185.2428,184.5895,185.1961,9802.0
2016-08-01 11:10:00,198.46,199.1,198.46,198.86,18254.0,185.2148,185.8121,185.2148,185.5881,18254.0
2016-08-01 11:20:00,198.79,198.9,198.62,198.63,13653.0,185.5228,185.6254,185.3641,185.3734,13653.0
2016-08-01 11:30:00,198.56,198.7,197.8,198.13,21162.0,185.3081,185.4388,184.5988,184.9068,21162.0
2016-08-01 11:40:00,198.06,198.4,198.0,198.21,9686.0,184.8415,185.1588,184.7855,184.9815,9686.0
2016-08-01 11:50:00,198.14,198.21,197.66,197.73,8635.0,184.9161,184.9815,184.4682,184.5335,8635.0
2016-08-01 12:00:00,197.68,197.76,196.91,196.91,15430.0,184.4868,184.5615,183.7682,183.7682,15430.0
2016-08-01 12:10:00,196.68,196.81,196.55,196.73,5100.0,183.5536,183.6749,183.4323,183.6002,5100.0
2016-08-01 12:20:00,196.72,196.78,196.02,196.22,8960.0,183.5909,183.6469,182.9376,183.1243,8960.0
2016-08-01 12:30:00,196.26,196.73,196.25,196.73,12800.0,183.1616,183.6002,183.1523,183.6002,12800.0
2016-08-01 12:40:00,196.65,196.77,196.24,196.42,10950.0,183.5256,183.6376,183.1429,183.3109,10950.0
2016-08-01 12:50:00,196.3,196.68,196.3,196.6,9954.0,183.1989,183.5536,183.1989,183.4789,9954.0
2016-08-01 13:00:00,196.71,196.76,196.42,196.65,10663.0,183.5816,183.6282,183.3109,183.5256,10663.0
2016-08-01 13:10:00,196.64,196.74,196.52,196.63,4329.0,183.5163,183.6096,183.4043,183.5069,4329.0
2016-08-01 13:20:00,196.59,196.73,196.49,196.52,5659.0,183.4696,183.6002,183.3763,183.4043,5659.0
2016-08-01 13:30:00,196.56,196.76,196.47,196.61,9124.0,183.4416,183.6282,183.3576,183.4883,9124.0
2016-08-01 13:40:00,196.62,196.66,196.3,196.32,3600.0,183.4976,183.5349,183.1989,183.2176,3600.0
2016-08-01 13:50:00,196.31,196.36,196.04,196.33,11402.0,183.2083,183.2549,182.9563,183.2269,11402.0
2016-08-01 14:00:00,196.34,196.64,196.22,196.29,14563.0,183.2363,183.5163,183.1243,183.1896,14563.0
2016-08-01 14:10:00,196.33,196.36,196.0,196.26,13428.0,183.2269,183.2549,182.919,183.1616,13428.0
2016-08-01 14:20:00,196.39,196.69,196.2,196.34,13193.0,183.2829,183.5629,183.1056,183.2363,13193.0
2016-08-01 14:30:00,196.37,196.52,196.3,196.48,24122.0,183.2643,183.4043,183.1989,183.3669,24122.0
2016-08-01 14:40:00,196.45,196.5,196.11,196.23,14832.0,183.3389,183.3856,183.0216,183.1336,14832.0
2016-08-01 14:50:00,196.21,196.5,196.21,196.44,18756.0,183.115,183.3856,183.115,183.3296,18756.0
2016-08-01 15:00:00,196.45,196.5,196.2,196.49,10290.0,183.3389,183.3856,183.1056,183.3763,10290.0
2016-08-01 15:10:00,196.43,196.62,196.2,196.5,16345.0,183.3203,183.4976,183.1056,183.3856,16345.0
2016-08-01 15:20:00,196.39,196.54,196.31,196.41,20997.0,183.2829,183.4229,183.2083,183.3016,20997.0
2016-08-01 15:30:00,196.43,196.78,196.41,196.47,50624.0,183.3203,183.6469,183.3016,183.3576,50624.0
2016-08-01 15:40:00,196.44,196.8,196.3,196.61,60616.0,183.3296,183.6656,183.1989,183.4883,60616.0
2016-08-01 15:50:00,196.6,196.61,196.0,196.3,79406.0,183.4789,183.4883,182.919,183.1989,79406.0
2016-08-02 09:30:00,193.7,196.46,192.51,195.04,73289.0,180.7725,183.3483,179.6619,182.023,73289.0
2016-08-02 09:40:00,195.46,199.13,194.95,198.46,62063.0,182.415,185.8401,181.939,185.2148,62063.0
2016-08-02 09:50:00,198.42,199.47,196.71,196.71,53877.0,185.1775,186.1574,183.5816,183.5816,53877.0
2016-08-02 10:00:00,196.33,197.65,196.05,196.84,32368.0,183.2269,184.4588,182.9656,183.7029,32368.0
2016-08-02 10:10:00,196.94,197.0,195.78,195.79,34917.0,183.7962,183.8522,182.7136,182.723,34917.0
2016-08-02 10:20:00,195.8,196.53,195.8,196.43,25727.0,182.7323,183.4136,182.7323,183.3203,25727.0
2016-08-02 10:30:00,196.42,197.44,196.27,196.83,12284.0,183.3109,184.2629,183.1709,183.6936,12284.0
2016-08-02 10:40:00,196.84,197.07,195.82,195.82,13211.0,183.7029,183.9176,182.751,182.751,13211.0
2016-08-02 10:50:00,195.98,195.98,194.99,195.52,12054.0,182.9003,182.9003,181.9764,182.471,12054.0
2016-08-02 11:00:00,195.38,196.16,195.38,195.91,20757.0,182.3403,183.0683,182.3403,182.835,20757.0
2016-08-02 11:10:00,195.95,196.45,195.92,196.39,6200.0,182.8723,183.3389,182.8443,183.2829,6200.0
2016-08-02 11:20:00,196.44,196.63,195.92,195.99,6104.0,183.3296,183.5069,182.8443,182.9096,6104.0
2016-08-02 11:30:00,196.18,196.68,195.91,196.26,13866.0,183.087,183.5536,182.835,183.1616,13866.0
2016-08-02 11:40:00,196.3,197.2,196.04,197.2,12333.0,183.1989,184.0389,182.9563,184.0389,12333.0
2016-08-02 11:50:00,197.04,197.29,196.56,197.13,5704.0,183.8896,184.1229,183.4416,183.9736,5704.0
2016-08-02 12:00:00,196.73,197.38,196.46,197.14,18338.0,183.6002,184.2069,183.3483,183.9829,18338.0
2016-08-02 12:10:00,197.2,197.89,197.04,197.86,9759.0,184.0389,184.6828,183.8896,184.6548,9759.0
2016-08-02 12:20:00,197.71,197.98,197.68,197.87,19546.0,184.5148,184.7668,184.4868,184.6642,19546.0
2016-08-02 12:30:00,197.86,198.09,196.73,196.73,10046.0,184.6548,184.8695,183.6002,183.6002,10046.0
2016-08-02 12:40:00,196.85,197.16,196.75,196.83,5900.0,183.7122,184.0015,183.6189,183.6936,5900.0
2016-08-02 12:50:00,196.82,196.89,196.14,196.37,6091.0,183.6842,183.7496,183.0496,183.2643,6091.0
2016-08-02 13:00:00,196.46,196.53,195.59,195.59,11101.0,183.3483,183.4136,182.5363,182.5363,11101.0
2016-08-02 13:10:00,195.59,196.36,195.59,196.34,25700.0,182.5363,183.2549,182.5363,183.2363,25700.0
2016-08-02 13:20:00,196.4,196.92,196.39,196.92,5158.0,183.2923,183.7776,183.2829,183.7776,5158.0
2016-08-02 13:30:00,196.77,196.92,196.33,196.33,1500.0,183.6376,183.7776,183.2269,183.2269,1500.0
2016-08-02 13:40:00,196.33,196.85,196.24,196.85,7250.0,183.2269,183.7122,183.1429,183.7122,7250.0
2016-08-02 13:50:00,196.71,197.16,196.71,197.16,5145.0,183.5816,184.0015,183.5816,184.0015,5145.0
2016-08-02 14:00:00,197.16,198.0,197.16,197.84,7941.0,184.0015,184.7855,184.0015,184.6362,7941.0
2016-08-02 14:10:00,197.99,198.7,197.99,198.27,9833.0,184.7762,185.4388,184.7762,185.0375,9833.0
2016-08-02 14:20:00,198.19,198.99,198.07,198.69,12500.0,184.9628,185.7094,184.8508,185.4294,12500.0
2016-08-02 14:30:00,198.69,198.89,198.18,198.19,7008.0,185.4294,185.6161,184.9535,184.9628,7008.0
2016-08-02 14:40:00,198.28,198.74,198.06,198.34,7269.0,185.0468,185.4761,184.8415,185.1028,7269.0
2016-08-02 14:50:00,198.41,198.63,197.99,198.21,11300.0,185.1681,185.3734,184.7762,184.9815,11300.0
2016-08-02 15:00:00,198.19,198.47,197.88,198.43,13170.0,184.9628,185.2241,184.6735,185.1868,13170.0
2016-08-02 15:10:00,198.46,199.34,198.46,198.54,10564.0,185.2148,186.0361,185.2148,185.2894,10564.0
2016-08-02 15:20:00,198.89,199.51,198.87,198.95,29927.0,185.6161,186.1947,185.5974,185.6721,29927.0
2016-08-02 15:30:00,199.0,199.45,198.9,198.9,31073.0,185.7187,186.1387,185.6254,185.6254,31073.0
2016-08-02 15:40:00,199.0,199.16,198.57,198.85,27295.0,185.7187,185.8681,185.3174,185.5788,27295.0
2016-08-02 15:50:00,198.81,198.82,198.19,198.49,45252.0,185.5414,185.5508,184.9628,185.2428,45252.0
2016-08-03 09:30:00,197.98,200.49,197.98,199.78,25260.0,184.7668,187.1093,184.7668,186.4467,25260.0
2016-08-03 09:40:00,199.6,200.99,199.6,200.06,40650.0,186.2787,187.5759,186.2787,186.708,40650.0
2016-08-03 09:50:00,199.76,200.0,199.19,199.47,10776.0,186.428,186.652,185.8961,186.1574,10776.0
2016-08-03 10:00:00,199.56,199.75,199.21,199.33,5056.0,186.2414,186.4187,185.9147,186.0267,5056.0
2016-08-03 10:10:00,199.38,200.13,199.31,199.51,8238.0,186.0734,186.7733,186.0081,186.1947,8238.0
2016-08-03 10:20:00,199.65,199.94,199.52,199.71,3795.0,186.3254,186.596,186.204,186.3814,3795.0
2016-08-03 10:30:00,199.49,199.99,199.26,199.99,8597.0,186.176,186.6427,185.9614,186.6427,8597.0
2016-08-03 10:40:00,200.0,200.12,199.76,200.11,11698.0,186.652,186.764,186.428,186.7547,11698.0
2016-08-03 10:50:00,200.12,200.36,199.61,199.61,13280.0,186.764,186.988,186.288,186.288,13280.0
2016-08-03 11:00:00,199.56,199.76,199.02,199.75,8884.0,186.2414,186.428,185.7374,186.4187,8884.0
2016-08-03 11:10:00,199.64,199.94,199.45,199.56,12130.0,186.316,186.596,186.1387,186.2414,12130.0
2016-08-03 11:20:00,199.56,200.17,199.56,200.09,7059.0,186.2414,186.8107,186.2414,186.736,7059.0
2016-08-03 11:30:00,200.0,200.17,199.8,200.09,11900.0,186.652,186.8107,186.4654,186.736,11900.0
2016-08-03 11:40:00,200.06,200.11,199.79,199.79,8859.0,186.708,186.7547,186.456,186.456,8859.0
2016-08-03 11:50:00,199.88,200.26,199.8,200.14,6982.0,186.54,186.8947,186.4654,186.7827,6982.0
2016-08-03 12:00:00,200.14,200.27,200.01,200.23,8793.0,186.7827,186.904,186.6613,186.8667,8793.0
2016-08-03 12:10:00,200.24,200.29,199.98,200.07,7102.0,186.876,186.9227,186.6333,186.7173,7102.0
2016-08-03 12:20:00,200.0,200.1,199.82,199.87,4450.0,186.652,186.7453,186.484,186.5307,4450.0
2016-08-03 12:30:00,199.84,199.91,199.63,199.85,7590.0,186.5027,186.568,186.3067,186.512,7590.0
2016-08-03 12:40:00,199.89,200.06,199.88,199.94,5530.0,186.5493,186.708,186.54,186.596,5530.0
2016-08-03 12:50:00,199.98,200.11,199.91,200.11,6756.0,186.6333,186.7547,186.568,186.7547,6756.0
2016-08-03 13:00:00,200.08,200.33,200.08,200.17,4655.0,186.7267,186.96,186.7267,186.8107,4655.0
2016-08-03 13:10:00,200.24,200.29,200.09,200.17,8130.0,186.876,186.9227,186.736,186.8107,8130.0
2016-08-03 13:20:00,200.24,200.34,199.87,199.93,5295.0,186.876,186.9693,186.5307,186.5867,5295.0
2016-08-03 13:30:00,199.98,200.08,199.76,199.82,3500.0,186.6333,186.7267,186.428,186.484,3500.0
2016-08-03 13:40:00,199.93,199.97,199.72,199.78,3000.0,186.5867,186.624,186.3907,186.4467,3000.0
2016-08-03 13:50:00,199.63,199.69,199.42,199.57,6839.0,186.3067,186.3627,186.1107,186.2507,6839.0
2016-08-03 14:00:00,199.53,199.57,199.05,199.14,6434.0,186.2134,186.2507,185.7654,185.8494,6434.0
2016-08-03 14:10:00,199.09,199.21,198.98,199.03,9761.0,185.8027,185.9147,185.7001,185.7467,9761.0
2016-08-03 14:20:00,199.1,199.14,199.0,199.04,5300.0,185.8121,185.8494,185.7187,185.7561,5300.0
2016-08-03 14:30:00,199.08,199.14,199.0,199.06,6800.0,185.7934,185.8494,185.7187,185.7747,6800.0
2016-08-03 14:40:00,199.08,199.59,199.0,199.57,15291.0,185.7934,186.2694,185.7187,186.2507,15291.0
2016-08-03 14:50:00,199.7,200.02,199.69,199.98,5800.0,186.372,186.6707,186.3627,186.6333,5800.0
2016-08-03 15:00:00,199.96,200.12,199.8,200.12,10257.0,186.6147,186.764,186.4654,186.764,10257.0
2016-08-03 15:10:00,200.13,200.28,200.05,200.16,17113.0,186.7733,186.9133,186.6987,186.8013,17113.0
2016-08-03 15:20:00,200.12,200.21,199.87,200.15,7832.0,186.764,186.848,186.5307,186.792,7832.0
2016-08-03 15:30:00,200.22,200.29,200.06,200.15,13316.0,186.8573,186.9227,186.708,186.792,13316.0
2016-08-03 15:40:00,200.2,200.51,200.2,200.41,20204.0,186.8387,187.128,186.8387,187.0346,20204.0
2016-08-03 15:50:00,200.41,200.51,200.08,200.15,37785.0,187.0346,187.128,186.7267,186.792,37785.0
2016-08-04 09:30:00,199.8,199.8,199.16,199.32,6816.0,186.4654,186.4654,185.8681,186.0174,6816.0
2016-08-04 09:40:00,199.22,199.22,198.53,198.56,2449.0,185.9241,185.9241,185.2801,185.3081,2449.0
2016-08-04 09:50:00,198.52,198.74,198.03,198.04,6690.0,185.2708,185.4761,184.8135,184.8228,6690.0
2016-08-04 10:00:00,198.03,198.12,197.22,197.36,5640.0,184.8135,184.8975,184.0575,184.1882,5640.0
2016-08-04 10:10:00,197.5,198.21,197.49,198.21,3311.0,184.3189,184.9815,184.3095,184.9815,3311.0
2016-08-04 10:20:00,198.26,198.6,198.02,198.57,4032.0,185.0281,185.3454,184.8042,185.3174,4032.0
2016-08-04 10:30:00,198.6,199.3,198.6,199.01,8641.0,185.3454,185.9987,185.3454,185.7281,8641.0
2016-08-04 10:40:00,199.08,199.3,198.93,199.21,2127.0,185.7934,185.9987,185.6534,185.9147,2127.0
2016-08-04 10:50:00,199.2,199.68,199.17,199.68,6522.0,185.9054,186.3534,185.8774,186.3534,6522.0
2016-08-04 11:00:00,199.69,199.71,199.42,199.63,8216.0,186.3627,186.3814,186.1107,186.3067,8216.0
2016-08-04 11:10:00,199.38,199.45,199.11,199.28,22669.0,186.0734,186.1387,185.8214,185.9801,22669.0
2016-08-04 11:20:00,199.4,199.52,199.1,199.1,4700.0,186.0921,186.204,185.8121,185.8121,4700.0
2016-08-04 11:30:00,199.23,199.3,199.04,199.05,3204.0,185.9334,185.9987,185.7561,185.7654,3204.0
2016-08-04 11:40:00,199.13,199.37,199.06,199.18,3000.0,185.8401,186.0641,185.7747,185.8867,3000.0
2016-08-04 11:50:00,199.19,199.42,199.1,199.18,5500.0,185.8961,186.1107,185.8121,185.8867,5500.0
2016-08-04 12:00:00,199.18,199.5,199.15,199.41,7828.0,185.8867,186.1854,185.8587,186.1014,7828.0
2016-08-04 12:10:00,199.56,199.64,199.34,199.35,14045.0,186.2414,186.316,186.0361,186.0454,14045.0
2016-08-04 12:20:00,199.38,199.56,199.1,199.12,11675.0,186.0734,186.2414,185.8121,185.8307,11675.0
2016-08-04 12:30:00,199.18,199.45,199.13,199.23,6150.0,185.8867,186.1387,185.8401,185.9334,6150.0
2016-08-04 12:40:00,199.23,199.4,199.04,199.1,9510.0,185.9334,186.0921,185.7561,185.8121,9510.0
2016-08-04 12:50:00,199.05,199.34,199.04,199.31,28667.0,185.7654,186.0361,185.7561,186.0081,28667.0
2016-08-04 13:00:00,199.29,199.57,199.24,199.24,10602.0,185.9894,186.2507,185.9427,185.9427,10602.0
2016-08-04 13:10:00,199.25,199.49,199.25,199.37,6424.0,185.9521,186.176,185.9521,186.0641,6424.0
2016-08-04 13:20:00,199.32,199.55,199.32,199.48,6559.0,186.0174,186.232,186.0174,186.1667,6559.0
2016-08-04 13:30:00,199.46,199.5,199.1,199.11,6100.0,186.148,186.1854,185.8121,185.8214,6100.0
2016-08-04 13:40:00,199.08,199.2,198.91,199.0,4900.0,185.7934,185.9054,185.6348,185.7187,4900.0
2016-08-04 13:50:00,199.1,199.29,199.0,199.13,4655.0,185.8121,185.9894,185.7187,185.8401,4655.0
2016-08-04 14:00:00,199.14,199.17,199.03,199.03,3044.0,185.8494,185.8774,185.7467,185.7467,3044.0
2016-08-04 14:10:00,199.03,199.12,198.5,198.51,3696.0,185.7467,185.8307,185.2521,185.2614,3696.0
2016-08-04 14:20:00,198.5,198.5,198.18,198.31,6021.0,185.2521,185.2521,184.9535,185.0748,6021.0
2016-08-04 14:30:00,198.39,198.48,198.25,198.29,5226.0,185.1495,185.2335,185.0188,185.0561,5226.0
2016-08-04 14:40:00,198.29,198.41,197.94,197.94,4975.0,185.0561,185.1681,184.7295,184.7295,4975.0
2016-08-04 14:50:00,198.02,198.1,197.87,197.95,4213.0,184.8042,184.8788,184.6642,184.7388,4213.0
2016-08-04 15:00:00,197.97,198.23,197.92,198.22,7516.0,184.7575,185.0001,184.7108,184.9908,7516.0
2016-08-04 15:10:00,198.27,198.32,198.19,198.32,5258.0,185.0375,185.0841,184.9628,185.0841,5258.0
2016-08-04 15:20:00,198.36,198.48,198.24,198.41,5895.0,185.1215,185.2335,185.0095,185.1681,5895.0
2016-08-04 15:30:00,198.41,198.56,198.29,198.51,6586.0,185.1681,185.3081,185.0561,185.2614,6586.0
2016-08-04 15:40:00,198.51,198.6,198.4,198.51,11080.0,185.2614,185.3454,185.1588,185.2614,11080.0
2016-08-04 15:50:00,198.49,198.57,198.33,198.45,17917.0,185.2428,185.3174,185.0935,185.2055,17917.0
2016-08-05 09:30:00,198.94,198.94,197.67,198.28,17309.0,185.6628,185.6628,184.4775,185.0468,17309.0
2016-08-05 09:40:00,198.17,199.25,197.96,198.79,13874.0,184.9441,185.9521,184.7482,185.5228,13874.0
2016-08-05 09:50:00,198.77,199.25,198.77,198.99,5251.0,185.5041,185.9521,185.5041,185.7094,5251.0
2016-08-05 10:00:00,198.91,199.2,198.83,199.2,4276.0,185.6348,185.9054,185.5601,185.9054,4276.0
2016-08-05 10:10:00,199.07,199.23,198.93,199.15,2034.0,185.7841,185.9334,185.6534,185.8587,2034.0
2016-08-05 10:20:00,199.25,199.25,198.68,198.8,1800.0,185.9521,185.9521,185.4201,185.5321,1800.0
2016-08-05 10:30:00,198.67,198.67,198.0,198.0,3045.0,185.4108,185.4108,184.7855,184.7855,3045.0
2016-08-05 10:40:00,198.18,198.47,198.18,198.39,1922.0,184.9535,185.2241,184.9535,185.1495,1922.0
2016-08-05 10:50:00,198.51,198.84,198.49,198.53,8666.0,185.2614,185.5694,185.2428,185.2801,8666.0
2016-08-05 11:00:00,198.69,199.09,198.63,198.95,1908.0,185.4294,185.8027,185.3734,185.6721,1908.0
2016-08-05 11:10:00,199.05,199.05,198.64,198.82,2353.0,185.7654,185.7654,185.3828,185.5508,2353.0
2016-08-05 11:20:00,198.95,198.96,198.79,198.96,2500.0,185.6721,185.6814,185.5228,185.6814,2500.0
2016-08-05 11:30:00,198.99,199.25,198.99,199.2,2862.0,185.7094,185.9521,185.7094,185.9054,2862.0
2016-08-05 11:40:00,199.26,199.27,199.06,199.18,2162.0,185.9614,185.9707,185.7747,185.8867,2162.0
2016-08-05 11:50:00,199.08,199.08,198.76,198.92,1300.0,185.7934,185.7934,185.4948,185.6441,1300.0
2016-08-05 12:00:00,198.73,198.73,198.35,198.6,2944.0,185.4668,185.4668,185.1121,185.3454,2944.0
2016-08-05 12:10:00,198.59,198.62,198.4,198.4,850.0,185.3361,185.3641,185.1588,185.1588,850.0
2016-08-05 12:20:00,198.42,198.5,198.3,198.4,1852.0,185.1775,185.2521,185.0655,185.1588,1852.0
2016-08-05 12:30:00,198.36,198.39,198.1,198.28,7152.0,185.1215,185.1495,184.8788,185.0468,7152.0
2016-08-05 12:40:00,198.33,198.33,198.04,198.08,1908.0,185.0935,185.0935,184.8228,184.8601,1908.0
2016-08-05 12:50:00,198.21,198.35,198.17,198.35,2386.0,184.9815,185.1121,184.9441,185.1121,2386.0
2016-08-05 13:00:00,198.3,198.3,198.02,198.14,4300.0,185.0655,185.0655,184.8042,184.9161,4300.0
2016-08-05 13:10:00,198.14,198.19,198.07,198.07,1000.0,184.9161,184.9628,184.8508,184.8508,1000.0
2016-08-05 13:20:00,198.04,198.19,198.0,198.0,2343.0,184.8228,184.9628,184.7855,184.7855,2343.0
2016-08-05 13:30:00,198.11,198.11,198.0,198.03,3038.0,184.8881,184.8881,184.7855,184.8135,3038.0
2016-08-05 13:40:00,198.05,198.05,197.81,197.97,3895.0,184.8321,184.8321,184.6082,184.7575,3895.0
2016-08-05 13:50:00,198.02,198.09,197.88,197.88,1700.0,184.8042,184.8695,184.6735,184.6735,1700.0
2016-08-05 14:00:00,197.99,198.07,197.93,198.07,2900.0,184.7762,184.8508,184.7202,184.8508,2900.0
2016-08-05 14:10:00,198.04,198.18,197.97,198.18,4800.0,184.8228,184.9535,184.7575,184.9535,4800.0
2016-08-05 14:20:00,198.16,198.19,197.62,197.62,4550.0,184.9348,184.9628,184.4308,184.4308,4550.0
2016-08-05 14:30:00,197.75,197.76,197.55,197.55,1590.0,184.5522,184.5615,184.3655,184.3655,1590.0
2016-08-05 14:40:00,197.5,197.5,197.2,197.32,4972.0,184.3189,184.3189,184.0389,184.1509,4972.0
2016-08-05 14:50:00,197.25,197.62,197.25,197.55,4853.0,184.0855,184.4308,184.0855,184.3655,4853.0
2016-08-05 15:00:00,197.6,197.96,197.6,197.96,4986.0,184.4122,184.7482,184.4122,184.7482,4986.0
2016-08-05 15:10:00,197.97,198.25,197.95,198.21,3701.0,184.7575,185.0188,184.7388,184.9815,3701.0
2016-08-05 15:20:00,198.28,198.28,197.97,198.21,4482.0,185.0468,185.0468,184.7575,184.9815,4482.0
2016-08-05 15:30:00,198.17,198.22,198.04,198.19,4321.0,184.9441,184.9908,184.8228,184.9628,4321.0
2016-08-05 15:40:00,198.23,198.44,198.22,198.28,9183.0,185.0001,185.1961,184.9908,185.0468,9183.0
2016-08-05 15:50:00,198.24,198.35,198.1,198.22,14772.0,185.0095,185.1121,184.8788,184.9908,14772.0
2016-08-08 09:30:00,198.5,199.96,197.59,199.7,11336.0,185.2521,186.6147,184.4028,186.372,11336.0
2016-08-08 09:40:00,199.81,199.81,199.14,199.46,16849.0,186.4747,186.4747,185.8494,186.148,16849.0
2016-08-08 09:50:00,199.39,200.06,199.31,199.31,21987.0,186.0827,186.708,186.0081,186.0081,21987.0
2016-08-08 10:00:00,199.25,199.82,199.24,199.48,10020.0,185.9521,186.484,185.9427,186.1667,10020.0
2016-08-08 10:10:00,199.48,200.06,199.46,199.93,9823.0,186.1667,186.708,186.148,186.5867,9823.0
2016-08-08 10:20:00,200.0,200.68,199.9,200.36,12445.0,186.652,187.2866,186.5587,186.988,12445.0
2016-08-08 10:30:00,200.38,200.8,200.35,200.46,8278.0,187.0066,187.3986,186.9786,187.0813,8278.0
2016-08-08 10:40:00,200.53,201.33,200.45,201.26,11474.0,187.1466,187.8932,187.072,187.8279,11474.0
2016-08-08 10:50:00,201.33,201.33,200.76,200.88,11057.0,187.8932,187.8932,187.3613,187.4733,11057.0
2016-08-08 11:00:00,201.1,201.18,200.62,200.9,6001.0,187.6786,187.7533,187.2306,187.4919,6001.0
2016-08-08 11:10:00,200.87,200.96,200.58,200.92,15340.0,187.4639,187.5479,187.1933,187.5106,15340.0
2016-08-08 11:20:00,200.92,201.0,200.77,200.86,4009.0,187.5106,187.5853,187.3706,187.4546,4009.0
2016-08-08 11:30:00,200.77,201.09,200.77,200.95,8168.0,187.3706,187.6693,187.3706,187.5386,8168.0
2016-08-08 11:40:00,200.86,200.86,200.56,200.56,4200.0,187.4546,187.4546,187.1746,187.1746,4200.0
2016-08-08 11:50:00,200.54,200.62,199.85,199.87,7900.0,187.156,187.2306,186.512,186.5307,7900.0
2016-08-08 12:00:00,199.92,200.08,199.85,199.99,3184.0,186.5773,186.7267,186.512,186.6427,3184.0
2016-08-08 12:10:00,199.94,200.22,199.9,199.98,4179.0,186.596,186.8573,186.5587,186.6333,4179.0
2016-08-08 12:20:00,200.0,200.23,200.0,200.06,5833.0,186.652,186.8667,186.652,186.708,5833.0
2016-08-08 12:30:00,199.97,200.09,199.69,199.7,3359.0,186.624,186.736,186.3627,186.372,3359.0
2016-08-08 12:40:00,199.7,199.71,199.53,199.65,1800.0,186.372,186.3814,186.2134,186.3254,1800.0
2016-08-08 12:50:00,199.65,199.71,199.33,199.71,8300.0,186.3254,186.3814,186.0267,186.3814,8300.0
2016-08-08 13:00:00,199.55,199.62,199.43,199.5,12272.0,186.232,186.2974,186.12,186.1854,12272.0
2016-08-08 13:10:00,199.46,199.86,199.45,199.73,2400.0,186.148,186.5213,186.1387,186.4,2400.0
2016-08-08 13:20:00,199.7,199.95,199.55,199.75,8798.0,186.372,186.6053,186.232,186.4187,8798.0
2016-08-08 13:30:00,199.71,200.17,199.71,200.05,4356.0,186.3814,186.8107,186.3814,186.6987,4356.0
2016-08-08 13:40:00,199.95,200.18,199.94,200.06,1851.0,186.6053,186.82,186.596,186.708,1851.0
2016-08-08 13:50:00,199.95,200.09,199.73,199.93,11200.0,186.6053,186.736,186.4,186.5867,11200.0
2016-08-08 14:00:00,199.9,199.96,199.75,199.95,2500.0,186.5587,186.6147,186.4187,186.6053,2500.0
2016-08-08 14:10:00,199.96,199.98,199.75,199.76,4800.0,186.6147,186.6333,186.4187,186.428,4800.0
2016-08-08 14:20:00,199.79,199.86,199.66,199.73,8030.0,186.456,186.5213,186.3347,186.4,8030.0
2016-08-08 14:30:00,199.7,199.92,199.7,199.92,1828.0,186.372,186.5773,186.372,186.5773,1828.0
2016-08-08 14:40:00,199.88,200.11,199.85,200.08,3900.0,186.54,186.7547,186.512,186.7267,3900.0
2016-08-08 14:50:00,200.15,200.15,199.84,199.97,4593.0,186.792,186.792,186.5027,186.624,4593.0
2016-08-08 15:00:00,200.03,200.03,199.64,199.78,5213.0,186.68,186.68,186.316,186.4467,5213.0
2016-08-08 15:10:00,199.79,199.97,199.7,199.96,3044.0,186.456,186.624,186.372,186.6147,3044.0
2016-08-08 15:20:00,199.91,200.05,199.79,199.8,4943.0,186.568,186.6987,186.456,186.4654,4943.0
2016-08-08 15:30:00,200.0,200.16,199.93,200.15,5466.0,186.652,186.8013,186.5867,186.792,5466.0
2016-08-08 15:40:00,200.15,200.33,200.09,200.27,12898.0,186.792,186.96,186.736,186.904,12898.0
2016-08-08 15:50:00,200.24,200.54,200.24,200.48,33012.0,186.876,187.156,186.876,187.1,33012.0
2016-08-09 09:30:00,200.35,201.39,200.35,200.78,12935.0,186.9786,187.9492,186.9786,187.3799,12935.0
2016-08-09 09:40:00,200.5,201.0,200.5,200.82,2750.0,187.1186,187.5853,187.1186,187.4173,2750.0
2016-08-09 09:50:00,200.88,201.13,200.68,200.82,7225.0,187.4733,187.7066,187.2866,187.4173,7225.0
2016-08-09 10:00:00,200.84,201.11,200.69,201.0,5114.0,187.4359,187.6879,187.296,187.5853,5114.0
2016-08-09 10:10:00,200.89,201.13,200.78,200.78,5172.0,187.4826,187.7066,187.3799,187.3799,5172.0
2016-08-09 10:20:00,200.74,200.81,200.57,200.72,1701.0,187.3426,187.4079,187.184,187.324,1701.0
2016-08-09 10:30:00,200.76,201.04,200.69,200.79,4698.0,187.3613,187.6226,187.296,187.3893,4698.0
2016-08-09 10:40:00,200.72,200.9,200.39,200.44,6358.0,187.324,187.4919,187.016,187.0626,6358.0
2016-08-09 10:50:00,200.43,200.61,200.0,200.15,7410.0,187.0533,187.2213,186.652,186.792,7410.0
2016-08-09 11:00:00,200.31,200.4,199.84,199.88,3762.0,186.9413,187.0253,186.5027,186.54,3762.0
2016-08-09 11:10:00,200.04,200.1,199.41,199.5,10243.0,186.6893,186.7453,186.1014,186.1854,10243.0
2016-08-09 11:20:00,199.42,199.96,199.42,199.64,4462.0,186.1107,186.6147,186.1107,186.316,4462.0
2016-08-09 11:30:00,199.75,199.91,199.62,199.72,4616.0,186.4187,186.568,186.2974,186.3907,4616.0
2016-08-09 11:40:00,199.76,199.9,199.47,199.62,2895.0,186.428,186.5587,186.1574,186.2974,2895.0
2016-08-09 11:50:00,199.64,199.77,199.29,199.5,12100.0,186.316,186.4374,185.9894,186.1854,12100.0
2016-08-09 12:00:00,199.5,199.62,199.31,199.52,4316.0,186.1854,186.2974,186.0081,186.204,4316.0
2016-08-09 12:10:00,199.56,199.58,199.41,199.42,1039.0,186.2414,186.26,186.1014,186.1107,1039.0
2016-08-09 12:20:00,199.29,199.29,198.37,198.37,4800.0,185.9894,185.9894,185.1308,185.1308,4800.0
2016-08-09 12:30:00,198.47,198.51,198.29,198.29,3771.0,185.2241,185.2614,185.0561,185.0561,3771.0
2016-08-09 12:40:00,198.34,198.55,198.16,198.34,4741.0,185.1028,185.2988,184.9348,185.1028,4741.0
2016-08-09 12:50:00,198.32,198.38,198.28,198.36,1000.0,185.0841,185.1401,185.0468,185.1215,1000.0
2016-08-09 13:00:00,198.31,198.56,198.27,198.51,1501.0,185.0748,185.3081,185.0375,185.2614,1501.0
2016-08-09 13:10:00,198.41,198.41,198.31,198.31,800.0,185.1681,185.1681,185.0748,185.0748,800.0
2016-08-09 13:20:00,198.33,198.33,198.2,198.22,749.0,185.0935,185.0935,184.9721,184.9908,749.0
2016-08-09 13:30:00,198.22,198.37,198.15,198.34,4257.0,184.9908,185.1308,184.9255,185.1028,4257.0
2016-08-09 13:40:00,198.3,198.3,198.24,198.24,763.0,185.0655,185.0655,185.0095,185.0095,763.0
2016-08-09 13:50:00,198.35,198.91,198.33,198.86,13267.0,185.1121,185.6348,185.0935,185.5881,13267.0
2016-08-09 14:00:00,198.87,199.21,198.84,199.11,9015.0,185.5974,185.9147,185.5694,185.8214,9015.0
2016-08-09 14:10:00,199.28,199.42,199.26,199.35,3811.0,185.9801,186.1107,185.9614,186.0454,3811.0
2016-08-09 14:20:00,199.33,199.33,199.04,199.04,4675.0,186.0267,186.0267,185.7561,185.7561,4675.0
2016-08-09 14:30:00,199.0,199.0,198.75,198.82,3768.0,185.7187,185.7187,185.4854,185.5508,3768.0
2016-08-09 14:40:00,198.88,198.95,198.82,198.95,2200.0,185.6068,185.6721,185.5508,185.6721,2200.0
2016-08-09 14:50:00,198.95,199.26,198.94,199.19,4700.0,185.6721,185.9614,185.6628,185.8961,4700.0
2016-08-09 15:00:00,199.12,199.24,198.9,198.9,5726.0,185.8307,185.9427,185.6254,185.6254,5726.0
2016-08-09 15:10:00,199.0,199.29,198.88,199.29,4109.0,185.7187,185.9894,185.6068,185.9894,4109.0
2016-08-09 15:20:00,199.15,199.52,199.07,199.41,8150.0,185.8587,186.204,185.7841,186.1014,8150.0
2016-08-09 15:30:00,199.43,199.73,199.4,199.63,15818.0,186.12,186.4,186.0921,186.3067,15818.0
2016-08-09 15:40:00,199.76,200.0,199.68,200.0,13324.0,186.428,186.652,186.3534,186.652,13324.0
2016-08-09 15:50:00,199.94,199.96,199.76,199.86,23614.0,186.596,186.6147,186.428,186.5213,23614.0
2016-08-10 09:30:00,200.53,200.53,200.0,200.02,4091.0,187.1466,187.1466,186.652,186.6707,4091.0
2016-08-10 09:40:00,200.13,201.18,200.04,200.43,10064.0,186.7733,187.7533,186.6893,187.0533,10064.0
2016-08-10 09:50:00,200.43,201.12,200.43,200.77,8079.0,187.0533,187.6973,187.0533,187.3706,8079.0
2016-08-10 10:00:00,200.54,200.96,200.5,200.66,12084.0,187.156,187.5479,187.1186,187.268,12084.0
2016-08-10 10:10:00,200.75,200.88,200.45,200.5,6298.0,187.352,187.4733,187.072,187.1186,6298.0
2016-08-10 10:20:00,200.5,200.59,200.08,200.37,17094.0,187.1186,187.2026,186.7267,186.9973,17094.0
2016-08-10 10:30:00,200.4,200.46,200.12,200.29,11356.0,187.0253,187.0813,186.764,186.9227,11356.0
2016-08-10 10:40:00,200.35,200.68,200.18,200.37,5499.0,186.9786,187.2866,186.82,186.9973,5499.0
2016-08-10 10:50:00,200.18,200.36,200.01,200.01,1200.0,186.82,186.988,186.6613,186.6613,1200.0
2016-08-10 11:00:00,200.2,200.21,199.7,199.89,6969.0,186.8387,186.848,186.372,186.5493,6969.0
2016-08-10 11:10:00,199.81,199.85,199.35,199.36,1800.0,186.4747,186.512,186.0454,186.0547,1800.0
2016-08-10 11:20:00,199.2,199.58,199.15,199.53,5087.0,185.9054,186.26,185.8587,186.2134,5087.0
2016-08-10 11:30:00,199.59,199.84,199.38,199.84,2920.0,186.2694,186.5027,186.0734,186.5027,2920.0
2016-08-10 11:40:00,200.0,200.14,200.0,200.12,1000.0,186.652,186.7827,186.652,186.764,1000.0
2016-08-10 11:50:00,200.08,200.32,199.97,200.19,3157.0,186.7267,186.9506,186.624,186.8293,3157.0
2016-08-10 12:00:00,200.0,200.22,199.99,200.21,3139.0,186.652,186.8573,186.6427,186.848,3139.0
2016-08-10 12:10:00,200.28,200.29,200.2,200.2,700.0,186.9133,186.9227,186.8387,186.8387,700.0
2016-08-10 12:20:00,200.27,200.27,199.98,199.98,1200.0,186.904,186.904,186.6333,186.6333,1200.0
2016-08-10 12:30:00,200.04,200.21,199.89,200.19,4921.0,186.6893,186.848,186.5493,186.8293,4921.0
2016-08-10 12:40:00,200.03,200.15,199.87,199.89,1200.0,186.68,186.792,186.5307,186.5493,1200.0
2016-08-10 12:50:00,199.87,200.22,199.87,200.22,2103.0,186.5307,186.8573,186.5307,186.8573,2103.0
2016-08-10 13:00:00,200.13,200.24,199.77,199.77,2623.0,186.7733,186.876,186.4374,186.4374,2623.0
2016-08-10 13:10:00,199.76,199.78,199.42,199.52,4441.0,186.428,186.4467,186.1107,186.204,4441.0
2016-08-10 13:20:00,199.51,199.9,199.36,199.6,13296.0,186.1947,186.5587,186.0547,186.2787,13296.0
2016-08-10 13:30:00,199.59,199.73,199.59,199.73,1200.0,186.2694,186.4,186.2694,186.4,1200.0
2016-08-10 13:40:00,199.78,199.95,199.78,199.8,1050.0,186.4467,186.6053,186.4467,186.4654,1050.0
2016-08-10 13:50:00,199.81,199.93,199.71,199.71,1786.0,186.4747,186.5867,186.3814,186.3814,1786.0
2016-08-10 14:00:00,199.67,199.77,199.59,199.67,2556.0,186.344,186.4374,186.2694,186.344,2556.0
2016-08-10 14:10:00,199.51,199.66,199.4,199.43,1850.0,186.1947,186.3347,186.0921,186.12,1850.0
2016-08-10 14:20:00,199.31,199.53,199.31,199.39,2003.0,186.0081,186.2134,186.0081,186.0827,2003.0
2016-08-10 14:30:00,199.52,199.61,199.49,199.61,1100.0,186.204,186.288,186.176,186.288,1100.0
2016-08-10 14:40:00,199.56,199.67,199.52,199.67,900.0,186.2414,186.344,186.204,186.344,900.0
2016-08-10 14:50:00,199.66,199.82,199.65,199.72,2270.0,186.3347,186.484,186.3254,186.3907,2270.0
2016-08-10 15:00:00,199.75,199.91,199.66,199.91,1600.0,186.4187,186.568,186.3347,186.568,1600.0
2016-08-10 15:10:00,199.86,200.07,199.86,200.06,1300.0,186.5213,186.7173,186.5213,186.708,1300.0
2016-08-10 15:20:00,200.12,200.31,200.06,200.15,5101.0,186.764,186.9413,186.708,186.792,5101.0
2016-08-10 15:30:00,200.15,200.26,200.12,200.18,6864.0,186.792,186.8947,186.764,186.82,6864.0
2016-08-10 15:40:00,200.15,200.18,200.07,200.16,7178.0,186.792,186.82,186.7173,186.8013,7178.0
2016-08-10 15:50:00,200.1,200.33,200.08,200.33,13815.0,186.7453,186.96,186.7267,186.96,13815.0
2016-08-11 09:30:00,200.47,200.88,199.47,199.81,9056.0,187.0906,187.4733,186.1574,186.4747,9056.0
2016-08-11 09:40:00,200.12,200.4,199.87,200.01,3909.0,186.764,187.0253,186.5307,186.6613,3909.0
2016-08-11 09:50:00,200.18,200.32,199.85,199.85,3582.0,186.82,186.9506,186.512,186.512,3582.0
2016-08-11 10:00:00,199.88,200.24,199.87,199.88,2200.0,186.54,186.876,186.5307,186.54,2200.0
2016-08-11 10:10:00,199.94,200.47,199.94,200.38,2174.0,186.596,187.0906,186.596,187.0066,2174.0
2016-08-11 10:20:00,200.42,200.85,200.42,200.74,3600.0,187.044,187.4453,187.044,187.3426,3600.0
2016-08-11 10:30:00,200.75,201.1,200.71,200.85,21742.0,187.352,187.6786,187.3146,187.4453,21742.0
2016-08-11 10:40:00,200.74,200.87,200.67,200.87,1300.0,187.3426,187.4639,187.2773,187.4639,1300.0
2016-08-11 10:50:00,200.9,200.97,200.53,200.97,2450.0,187.4919,187.5573,187.1466,187.5573,2450.0
2016-08-11 11:00:00,200.78,200.79,200.39,200.53,12144.0,187.3799,187.3893,187.016,187.1466,12144.0
2016-08-11 11:10:00,200.55,200.6,200.39,200.41,1300.0,187.1653,187.212,187.016,187.0346,1300.0
2016-08-11 11:20:00,200.45,200.46,200.0,200.34,4502.0,187.072,187.0813,186.652,186.9693,4502.0
2016-08-11 11:30:00,200.36,200.44,199.77,199.92,6150.0,186.988,187.0626,186.4374,186.5773,6150.0
2016-08-11 11:40:00,200.0,200.26,199.83,200.1,9136.0,186.652,186.8947,186.4934,186.7453,9136.0
2016-08-11 11:50:00,200.2,200.2,199.87,199.88,11300.0,186.8387,186.8387,186.5307,186.54,11300.0
2016-08-11 12:00:00,199.89,200.0,199.47,199.53,15885.0,186.5493,186.652,186.1574,186.2134,15885.0
2016-08-11 12:10:00,199.61,199.79,199.44,199.46,8398.0,186.288,186.456,186.1294,186.148,8398.0
2016-08-11 12:20:00,199.45,199.76,199.3,199.76,11085.0,186.1387,186.428,185.9987,186.428,11085.0
2016-08-11 12:30:00,199.76,199.85,199.55,199.55,6630.0,186.428,186.512,186.232,186.232,6630.0
2016-08-11 12:40:00,199.55,199.61,199.38,199.49,2000.0,186.232,186.288,186.0734,186.176,2000.0
2016-08-11 12:50:00,199.38,199.59,199.38,199.5,5913.0,186.0734,186.2694,186.0734,186.1854,5913.0
2016-08-11 13:00:00,199.57,199.67,199.47,199.47,5116.0,186.2507,186.344,186.1574,186.1574,5116.0
2016-08-11 13:10:00,199.36,199.36,198.89,198.95,4597.0,186.0547,186.0547,185.6161,185.6721,4597.0
2016-08-11 13:20:00,198.77,199.22,198.71,199.18,5404.0,185.5041,185.9241,185.4481,185.8867,5404.0
2016-08-11 13:30:00,199.18,199.3,198.86,199.1,3100.0,185.8867,185.9987,185.5881,185.8121,3100.0
2016-08-11 13:40:00,199.09,199.1,198.47,199.02,17835.0,185.8027,185.8121,185.2241,185.7374,17835.0
2016-08-11 13:50:00,199.01,199.31,199.01,199.05,10577.0,185.7281,186.0081,185.7281,185.7654,10577.0
2016-08-11 14:00:00,199.13,199.35,198.9,199.2,23160.0,185.8401,186.0454,185.6254,185.9054,23160.0
2016-08-11 14:10:00,199.32,199.8,199.04,199.59,15875.0,186.0174,186.4654,185.7561,186.2694,15875.0
2016-08-11 14:20:00,199.6,199.82,199.17,199.17,10117.0,186.2787,186.484,185.8774,185.8774,10117.0
2016-08-11 14:30:00,199.17,199.27,198.89,199.0,10975.0,185.8774,185.9707,185.6161,185.7187,10975.0
2016-08-11 14:40:00,199.0,199.17,198.89,198.93,8300.0,185.7187,185.8774,185.6161,185.6534,8300.0
2016-08-11 14:50:00,198.93,199.45,198.73,198.73,10578.0,185.6534,186.1387,185.4668,185.4668,10578.0
2016-08-11 15:00:00,198.64,199.01,198.34,198.48,11700.0,185.3828,185.7281,185.1028,185.2335,11700.0
2016-08-11 15:10:00,198.35,198.55,198.21,198.3,8400.0,185.1121,185.2988,184.9815,185.0655,8400.0
2016-08-11 15:20:00,198.21,198.99,198.15,198.78,8683.0,184.9815,185.7094,184.9255,185.5134,8683.0
2016-08-11 15:30:00,198.78,199.13,198.7,199.06,11810.0,185.5134,185.8401,185.4388,185.7747,11810.0
2016-08-11 15:40:00,199.12,199.37,198.93,198.93,17181.0,185.8307,186.0641,185.6534,185.6534,17181.0
2016-08-11 15:50:00,198.93,198.99,198.47,198.64,55288.0,185.6534,185.7094,185.2241,185.3828,55288.0
2016-08-12 09:30:00,198.96,199.04,197.81,197.87,11170.0,185.6814,185.7561,184.6082,184.6642,11170.0
2016-08-12 09:40:00,197.87,198.85,197.86,198.53,39111.0,184.6642,185.5788,184.6548,185.2801,39111.0
2016-08-12 09:50:00,198.53,198.56,197.95,198.0,11904.0,185.2801,185.3081,184.7388,184.7855,11904.0
2016-08-12 10:00:00,198.06,198.58,197.87,197.99,10039.0,184.8415,185.3268,184.6642,184.7762,10039.0
2016-08-12 10:10:00,197.89,198.07,197.69,198.03,5338.0,184.6828,184.8508,184.4962,184.8135,5338.0
2016-08-12 10:20:00,197.99,197.99,197.35,197.41,25216.0,184.7762,184.7762,184.1789,184.2349,25216.0
2016-08-12 10:30:00,197.27,198.39,197.27,198.21,8960.0,184.1042,185.1495,184.1042,184.9815,8960.0
2016-08-12 10:40:00,198.38,198.49,197.72,197.95,15043.0,185.1401,185.2428,184.5242,184.7388,15043.0
2016-08-12 10:50:00,197.85,198.06,197.66,197.86,15064.0,184.6455,184.8415,184.4682,184.6548,15064.0
2016-08-12 11:00:00,197.93,198.18,197.93,198.04,10627.0,184.7202,184.9535,184.7202,184.8228,10627.0
2016-08-12 11:10:00,197.99,197.99,197.62,197.62,1800.0,184.7762,184.7762,184.4308,184.4308,1800.0
2016-08-12 11:20:00,197.7,197.7,197.1,197.11,4550.0,184.5055,184.5055,183.9456,183.9549,4550.0
2016-08-12 11:30:00,197.28,197.35,196.81,196.91,11551.0,184.1135,184.1789,183.6749,183.7682,11551.0
2016-08-12 11:40:00,196.9,197.06,196.62,197.03,10700.0,183.7589,183.9082,183.4976,183.8802,10700.0
2016-08-12 11:50:00,197.27,197.27,196.86,197.01,4400.0,184.1042,184.1042,183.7216,183.8616,4400.0
2016-08-12 12:00:00,197.1,197.16,196.76,197.1,7739.0,183.9456,184.0015,183.6282,183.9456,7739.0
2016-08-12 12:10:00,197.0,197.0,196.5,196.5,3600.0,183.8522,183.8522,183.3856,183.3856,3600.0
2016-08-12 12:20:00,196.45,196.5,196.09,196.45,8335.0,183.3389,183.3856,183.003,183.3389,8335.0
2016-08-12 12:30:00,196.48,196.84,196.45,196.79,7358.0,183.3669,183.7029,183.3389,183.6562,7358.0
2016-08-12 12:40:00,196.85,197.03,196.6,197.03,8203.0,183.7122,183.8802,183.4789,183.8802,8203.0
2016-08-12 12:50:00,196.95,196.96,196.68,196.88,11154.0,183.8056,183.8149,183.5536,183.7402,11154.0
2016-08-12 13:00:00,196.95,197.05,196.71,196.71,14796.0,183.8056,183.8989,183.5816,183.5816,14796.0
2016-08-12 13:10:00,196.75,197.06,196.73,197.01,4323.0,183.6189,183.9082,183.6002,183.8616,4323.0
2016-08-12 13:20:00,197.09,197.21,196.97,197.0,5350.0,183.9362,184.0482,183.8242,183.8522,5350.0
2016-08-12 13:30:00,197.1,197.1,196.89,196.9,1705.0,183.9456,183.9456,183.7496,183.7589,1705.0
2016-08-12 13:40:00,196.7,196.72,196.41,196.41,2597.0,183.5722,183.5909,183.3016,183.3016,2597.0
2016-08-12 13:50:00,196.28,196.59,196.28,196.39,4000.0,183.1803,183.4696,183.1803,183.2829,4000.0
2016-08-12 14:00:00,196.44,196.55,196.28,196.31,2905.0,183.3296,183.4323,183.1803,183.2083,2905.0
2016-08-12 14:10:00,196.36,196.53,196.33,196.43,2839.0,183.2549,183.4136,183.2269,183.3203,2839.0
2016-08-12 14:20:00,196.43,196.54,196.26,196.26,4000.0,183.3203,183.4229,183.1616,183.1616,4000.0
2016-08-12 14:30:00,196.33,196.38,195.98,195.98,2599.0,183.2269,183.2736,182.9003,182.9003,2599.0
2016-08-12 14:40:00,195.98,196.2,195.97,195.99,2723.0,182.9003,183.1056,182.891,182.9096,2723.0
2016-08-12 14:50:00,195.99,196.05,195.86,195.87,8979.0,182.9096,182.9656,182.7883,182.7976,8979.0
2016-08-12 15:00:00,195.92,196.18,195.9,196.14,25745.0,182.8443,183.087,182.8256,183.0496,25745.0
2016-08-12 15:10:00,196.18,196.39,196.18,196.32,8100.0,183.087,183.2829,183.087,183.2176,8100.0
2016-08-12 15:20:00,196.28,196.44,196.2,196.41,7690.0,183.1803,183.3296,183.1056,183.3016,7690.0
2016-08-12 15:30:00,196.43,196.64,196.4,196.56,17705.0,183.3203,183.5163,183.2923,183.4416,17705.0
2016-08-12 15:40:00,196.59,196.66,196.31,196.37,16168.0,183.4696,183.5349,183.2083,183.2643,16168.0
2016-08-12 15:50:00,196.38,196.54,196.31,196.46,52234.0,183.2736,183.4229,183.2083,183.3483,52234.0
2016-08-15 09:30:00,196.47,197.27,195.88,197.03,28000.0,183.3576,184.1042,182.807,183.8802,28000.0
2016-08-15 09:40:00,196.81,197.03,196.53,196.9,56685.0,183.6749,183.8802,183.4136,183.7589,56685.0
2016-08-15 09:50:00,196.96,197.7,196.85,197.37,27674.0,183.8149,184.5055,183.7122,184.1975,27674.0
2016-08-15 10:00:00,197.64,198.36,197.64,198.0,15983.0,184.4495,185.1215,184.4495,184.7855,15983.0
2016-08-15 10:10:00,198.0,198.06,197.68,198.01,6007.0,184.7855,184.8415,184.4868,184.7948,6007.0
2016-08-15 10:20:00,198.05,199.1,198.05,198.91,11759.0,184.8321,185.8121,184.8321,185.6348,11759.0
2016-08-15 10:30:00,199.05,199.83,198.99,199.83,21463.0,185.7654,186.4934,185.7094,186.4934,21463.0
2016-08-15 10:40:00,199.65,200.06,199.55,199.75,10505.0,186.3254,186.708,186.232,186.4187,10505.0
2016-08-15 10:50:00,199.92,200.08,199.73,199.76,9280.0,186.5773,186.7267,186.4,186.428,9280.0
2016-08-15 11:00:00,199.77,199.93,199.44,199.72,15305.0,186.4374,186.5867,186.1294,186.3907,15305.0
2016-08-15 11:10:00,199.9,200.21,199.67,200.2,2200.0,186.5587,186.848,186.344,186.8387,2200.0
2016-08-15 11:20:00,200.28,200.83,200.1,200.83,6621.0,186.9133,187.4266,186.7453,187.4266,6621.0
2016-08-15 11:30:00,200.9,200.9,200.36,200.36,3318.0,187.4919,187.4919,186.988,186.988,3318.0
2016-08-15 11:40:00,200.42,200.42,200.07,200.07,1100.0,187.044,187.044,186.7173,186.7173,1100.0
2016-08-15 11:50:00,200.14,200.81,200.14,200.78,2300.0,186.7827,187.4079,186.7827,187.3799,2300.0
2016-08-15 12:00:00,200.93,201.11,200.71,201.06,13362.0,187.5199,187.6879,187.3146,187.6413,13362.0
2016-08-15 12:10:00,200.96,201.01,200.64,200.9,6500.0,187.5479,187.5946,187.2493,187.4919,6500.0
2016-08-15 12:20:00,200.91,201.0,200.85,200.95,10200.0,187.5013,187.5853,187.4453,187.5386,10200.0
2016-08-15 12:30:00,200.9,200.9,200.06,200.06,4570.0,187.4919,187.4919,186.708,186.708,4570.0
2016-08-15 12:40:00,200.12,200.15,199.84,199.96,5392.0,186.764,186.792,186.5027,186.6147,5392.0
2016-08-15 12:50:00,199.97,200.07,199.75,199.78,2200.0,186.624,186.7173,186.4187,186.4467,2200.0
2016-08-15 13:00:00,199.82,199.82,199.19,199.25,5115.0,186.484,186.484,185.8961,185.9521,5115.0
2016-08-15 13:10:00,199.25,199.5,199.14,199.3,8895.0,185.9521,186.1854,185.8494,185.9987,8895.0
2016-08-15 13:20:00,199.21,199.75,199.12,199.6,19037.0,185.9147,186.4187,185.8307,186.2787,19037.0
2016-08-15 13:30:00,199.62,199.65,199.43,199.43,2000.0,186.2974,186.3254,186.12,186.12,2000.0
2016-08-15 13:40:00,199.47,199.72,199.47,199.64,1604.0,186.1574,186.3907,186.1574,186.316,1604.0
2016-08-15 13:50:00,199.64,199.72,199.48,199.5,1400.0,186.316,186.3907,186.1667,186.1854,1400.0
2016-08-15 14:00:00,199.39,199.39,198.93,199.06,5958.0,186.0827,186.0827,185.6534,185.7747,5958.0
2016-08-15 14:10:00,199.12,199.2,198.98,199.02,2318.0,185.8307,185.9054,185.7001,185.7374,2318.0
2016-08-15 14:20:00,199.02,199.38,199.0,199.19,8100.0,185.7374,186.0734,185.7187,185.8961,8100.0
2016-08-15 14:30:00,199.19,199.2,198.88,199.14,8380.0,185.8961,185.9054,185.6068,185.8494,8380.0
2016-08-15 14:40:00,199.23,199.7,199.14,199.7,28265.0,185.9334,186.372,185.8494,186.372,28265.0
2016-08-15 14:50:00,199.67,199.74,199.6,199.7,10088.0,186.344,186.4094,186.2787,186.372,10088.0
2016-08-15 15:00:00,199.73,199.98,199.63,199.84,8444.0,186.4,186.6333,186.3067,186.5027,8444.0
2016-08-15 15:10:00,199.88,199.97,199.76,199.8,4000.0,186.54,186.624,186.428,186.4654,4000.0
2016-08-15 15:20:00,199.79,199.92,199.74,199.74,4624.0,186.456,186.5773,186.4094,186.4094,4624.0
2016-08-15 15:30:00,199.71,199.9,199.68,199.71,8790.0,186.3814,186.5587,186.3534,186.3814,8790.0
2016-08-15 15:40:00,199.69,199.95,199.6,199.61,10265.0,186.3627,186.6053,186.2787,186.288,10265.0
2016-08-15 15:50:00,199.62,199.72,199.36,199.46,26573.0,186.2974,186.3907,186.0547,186.148,26573.0
2016-08-16 09:30:00,199.42,199.42,197.13,197.63,9505.0,186.1107,186.1107,183.9736,184.4402,9505.0
2016-08-16 09:40:00,197.67,197.84,196.68,197.05,26060.0,184.4775,184.6362,183.5536,183.8989,26060.0
2016-08-16 09:50:00,196.96,197.05,196.45,196.71,9659.0,183.8149,183.8989,183.3389,183.5816,9659.0
2016-08-16 10:00:00,196.65,196.73,196.14,196.27,15014.0,183.5256,183.6002,183.0496,183.1709,15014.0
2016-08-16 10:10:00,196.5,196.55,196.04,196.06,2748.0,183.3856,183.4323,182.9563,182.975,2748.0
2016-08-16 10:20:00,196.06,196.37,196.0,196.23,4901.0,182.975,183.2643,182.919,183.1336,4901.0
2016-08-16 10:30:00,196.27,196.95,196.27,196.95,1600.0,183.1709,183.8056,183.1709,183.8056,1600.0
2016-08-16 10:40:00,196.92,197.47,196.9,197.47,5634.0,183.7776,184.2909,183.7589,184.2909,5634.0
2016-08-16 10:50:00,197.59,197.98,197.59,197.7,3306.0,184.4028,184.7668,184.4028,184.5055,3306.0
2016-08-16 11:00:00,197.52,197.52,197.07,197.2,6000.0,184.3375,184.3375,183.9176,184.0389,6000.0
2016-08-16 11:10:00,197.19,197.2,197.02,197.13,7455.0,184.0295,184.0389,183.8709,183.9736,7455.0
2016-08-16 11:20:00,197.15,197.36,197.05,197.18,7652.0,183.9922,184.1882,183.8989,184.0202,7652.0
2016-08-16 11:30:00,197.17,197.4,197.1,197.34,9094.0,184.0109,184.2255,183.9456,184.1695,9094.0
2016-08-16 11:40:00,197.34,197.38,197.15,197.17,2603.0,184.1695,184.2069,183.9922,184.0109,2603.0
2016-08-16 11:50:00,197.2,197.21,196.73,196.9,5300.0,184.0389,184.0482,183.6002,183.7589,5300.0
2016-08-16 12:00:00,196.85,197.28,196.69,197.18,8340.0,183.7122,184.1135,183.5629,184.0202,8340.0
2016-08-16 12:10:00,197.33,197.43,197.32,197.38,3900.0,184.1602,184.2535,184.1509,184.2069,3900.0
2016-08-16 12:20:00,197.33,197.33,196.99,197.05,1500.0,184.1602,184.1602,183.8429,183.8989,1500.0
2016-08-16 12:30:00,196.85,197.18,196.85,197.12,2800.0,183.7122,184.0202,183.7122,183.9642,2800.0
2016-08-16 12:40:00,197.17,197.2,197.03,197.15,9037.0,184.0109,184.0389,183.8802,183.9922,9037.0
2016-08-16 12:50:00,197.14,197.2,196.94,197.05,1749.0,183.9829,184.0389,183.7962,183.8989,1749.0
2016-08-16 13:00:00,196.99,197.29,196.99,197.22,3150.0,183.8429,184.1229,183.8429,184.0575,3150.0
2016-08-16 13:10:00,197.19,197.41,197.05,197.4,3001.0,184.0295,184.2349,183.8989,184.2255,3001.0
2016-08-16 13:20:00,197.3,197.37,196.83,197.01,9673.0,184.1322,184.1975,183.6936,183.8616,9673.0
2016-08-16 13:30:00,196.98,197.0,196.88,196.95,1000.0,183.8336,183.8522,183.7402,183.8056,1000.0
2016-08-16 13:40:00,196.99,197.0,196.8,196.9,10146.0,183.8429,183.8522,183.6656,183.7589,10146.0
2016-08-16 13:50:00,196.89,197.1,196.84,196.98,11645.0,183.7496,183.9456,183.7029,183.8336,11645.0
2016-08-16 14:00:00,197.06,197.06,196.74,196.83,5054.0,183.9082,183.9082,183.6096,183.6936,5054.0
2016-08-16 14:10:00,196.9,197.07,196.86,197.07,2302.0,183.7589,183.9176,183.7216,183.9176,2302.0
2016-08-16 14:20:00,196.96,197.22,196.94,197.22,3948.0,183.8149,184.0575,183.7962,184.0575,3948.0
2016-08-16 14:30:00,197.26,197.28,197.16,197.24,5459.0,184.0949,184.1135,184.0015,184.0762,5459.0
2016-08-16 14:40:00,197.28,197.37,197.27,197.27,1512.0,184.1135,184.1975,184.1042,184.1042,1512.0
2016-08-16 14:50:00,197.2,197.44,197.18,197.39,3090.0,184.0389,184.2629,184.0202,184.2162,3090.0
2016-08-16 15:00:00,197.27,197.34,197.12,197.17,3405.0,184.1042,184.1695,183.9642,184.0109,3405.0
2016-08-16 15:10:00,197.18,197.21,197.06,197.21,5300.0,184.0202,184.0482,183.9082,184.0482,5300.0
2016-08-16 15:20:00,197.22,197.29,197.11,197.16,5590.0,184.0575,184.1229,183.9549,184.0015,5590.0
2016-08-16 15:30:00,197.14,197.29,197.12,197.26,9057.0,183.9829,184.1229,183.9642,184.0949,9057.0
2016-08-16 15:40:00,197.28,197.39,197.14,197.18,12006.0,184.1135,184.2162,183.9829,184.0202,12006.0
2016-08-16 15:50:00,197.14,197.14,196.77,196.87,21885.0,183.9829,183.9829,183.6376,183.7309,21885.0
2016-08-17 09:30:00,196.8,196.86,194.92,194.99,14504.0,183.6656,183.7216,181.911,181.9764,14504.0
2016-08-17 09:40:00,194.98,195.2,194.24,194.35,19569.0,181.967,182.1724,181.2764,181.3791,19569.0
2016-08-17 09:50:00,194.36,194.36,190.73,191.01,39703.0,181.3884,181.3884,178.0007,178.262,39703.0
2016-08-17 10:00:00,191.12,193.34,190.5,193.22,64601.0,178.3647,180.4365,177.786,180.3245,64601.0
2016-08-17 10:10:00,193.27,193.27,191.5,191.83,38422.0,180.3712,180.3712,178.7193,179.0273,38422.0
2016-08-17 10:20:00,191.53,191.79,191.05,191.42,33163.0,178.7473,178.9899,178.2993,178.6446,33163.0
2016-08-17 10:30:00,191.42,192.16,191.37,191.58,12009.0,178.6446,179.3352,178.598,178.794,12009.0
2016-08-17 10:40:00,191.28,192.53,191.28,192.46,10099.0,178.514,179.6806,178.514,179.6152,10099.0
2016-08-17 10:50:00,192.3,193.04,192.02,193.04,10288.0,179.4659,180.1565,179.2046,180.1565,10288.0
2016-08-17 11:00:00,193.0,193.48,192.72,193.02,8553.0,180.1192,180.5672,179.8579,180.1379,8553.0
2016-08-17 11:10:00,192.93,193.07,192.58,193.07,5607.0,180.0539,180.1845,179.7272,180.1845,5607.0
2016-08-17 11:20:00,193.0,193.46,192.92,193.27,5800.0,180.1192,180.5485,180.0445,180.3712,5800.0
2016-08-17 11:30:00,193.06,193.11,192.46,192.46,9417.0,180.1752,180.2218,179.6152,179.6152,9417.0
2016-08-17 11:40:00,192.34,192.41,192.17,192.34,3100.0,179.5032,179.5686,179.3446,179.5032,3100.0
2016-08-17 11:50:00,192.2,192.64,191.91,192.64,6677.0,179.3726,179.7832,179.1019,179.7832,6677.0
2016-08-17 12:00:00,192.64,193.45,192.64,193.04,12815.0,179.7832,180.5392,179.7832,180.1565,12815.0
2016-08-17 12:10:00,193.05,193.51,192.95,193.5,5592.0,180.1658,180.5951,180.0725,180.5858,5592.0
2016-08-17 12:20:00,193.57,193.89,193.57,193.78,3100.0,180.6511,180.9498,180.6511,180.8471,3100.0
2016-08-17 12:30:00,193.71,193.77,193.2,193.2,9590.0,180.7818,180.8378,180.3058,180.3058,9590.0
2016-08-17 12:40:00,193.16,193.4,193.09,193.25,12266.0,180.2685,180.4925,180.2032,180.3525,12266.0
2016-08-17 12:50:00,193.33,193.34,193.01,193.1,6750.0,180.4272,180.4365,180.1285,180.2125,6750.0
2016-08-17 13:00:00,193.1,193.3,192.97,193.27,12443.0,180.2125,180.3992,180.0912,180.3712,12443.0
2016-08-17 13:10:00,193.19,193.19,192.6,193.0,8621.0,180.2965,180.2965,179.7459,180.1192,8621.0
2016-08-17 13:20:00,193.2,193.2,192.76,192.76,2961.0,180.3058,180.3058,179.8952,179.8952,2961.0
2016-08-17 13:30:00,192.73,193.34,192.62,193.23,15909.0,179.8672,180.4365,179.7645,180.3338,15909.0
2016-08-17 13:40:00,193.36,193.41,192.73,192.85,8754.0,180.4552,180.5018,179.8672,179.9792,8754.0
2016-08-17 13:50:00,192.88,192.9,192.57,192.83,5501.0,180.0072,180.0259,179.7179,179.9605,5501.0
2016-08-17 14:00:00,192.81,193.48,192.23,193.38,5830.0,179.9419,180.5672,179.4006,180.4738,5830.0
2016-08-17 14:10:00,193.35,193.99,193.24,193.52,23987.0,180.4458,181.0431,180.3432,180.6045,23987.0
2016-08-17 14:20:00,193.73,193.8,193.1,193.19,5976.0,180.8005,180.8658,180.2125,180.2965,5976.0
2016-08-17 14:30:00,193.01,193.15,192.81,193.13,5400.0,180.1285,180.2592,179.9419,180.2405,5400.0
2016-08-17 14:40:00,193.1,193.21,192.73,192.77,10663.0,180.2125,180.3152,179.8672,179.9045,10663.0
2016-08-17 14:50:00,192.73,193.22,192.7,193.22,4100.0,179.8672,180.3245,179.8392,180.3245,4100.0
2016-08-17 15:00:00,193.18,193.72,193.1,193.41,9467.0,180.2872,180.7911,180.2125,180.5018,9467.0
2016-08-17 15:10:00,193.31,193.45,193.09,193.31,4167.0,180.4085,180.5392,180.2032,180.4085,4167.0
2016-08-17 15:20:00,193.28,193.63,193.27,193.52,7794.0,180.3805,180.7071,180.3712,180.6045,7794.0
2016-08-17 15:30:00,193.55,194.0,193.52,193.99,16278.0,180.6325,181.0524,180.6045,181.0431,16278.0
2016-08-17 15:40:00,193.96,194.37,193.92,194.33,20793.0,181.0151,181.3978,180.9778,181.3604,20793.0
2016-08-17 15:50:00,194.31,194.37,193.86,193.86,28979.0,181.3418,181.3978,180.9218,180.9218,28979.0
2016-08-18 09:30:00,194.0,194.01,192.59,193.0,7998.0,181.0524,181.0618,179.7365,180.1192,7998.0
2016-08-18 09:40:00,192.93,193.18,192.25,192.75,13187.0,180.0539,180.2872,179.4192,179.8859,13187.0
2016-08-18 09:50:00,192.78,193.97,192.49,193.88,26622.0,179.9139,181.0244,179.6432,180.9405,26622.0
2016-08-18 10:00:00,193.94,195.28,193.93,194.9,8402.0,180.9965,182.247,180.9871,181.8924,8402.0
2016-08-18 10:10:00,194.91,195.53,194.8,195.48,4100.0,181.9017,182.4803,181.7991,182.4337,4100.0
2016-08-18 10:20:00,195.38,195.75,195.28,195.36,13202.0,182.3403,182.6857,182.247,182.3217,13202.0
2016-08-18 10:30:00,195.39,195.45,194.92,194.97,3800.0,182.3497,182.4057,181.911,181.9577,3800.0
2016-08-18 10:40:00,194.92,194.94,194.49,194.49,1300.0,181.911,181.9297,181.5097,181.5097,1300.0
2016-08-18 10:50:00,194.49,195.75,194.49,195.67,10112.0,181.5097,182.6857,181.5097,182.611,10112.0
2016-08-18 11:00:00,195.67,195.68,195.24,195.54,7700.0,182.611,182.6203,182.2097,182.4897,7700.0
2016-08-18 11:10:00,195.51,195.51,194.73,194.78,4700.0,182.4617,182.4617,181.7337,181.7804,4700.0
2016-08-18 11:20:00,194.78,195.14,194.71,194.92,3835.0,181.7804,182.1164,181.7151,181.911,3835.0
2016-08-18 11:30:00,194.9,195.4,194.9,195.28,7300.0,181.8924,182.359,181.8924,182.247,7300.0
2016-08-18 11:40:00,195.35,195.57,195.13,195.19,3099.0,182.3123,182.5177,182.107,182.163,3099.0
2016-08-18 11:50:00,195.19,195.38,195.01,195.23,7293.0,182.163,182.3403,181.995,182.2004,7293.0
2016-08-18 12:00:00,195.33,195.33,195.0,195.11,3134.0,182.2937,182.2937,181.9857,182.0884,3134.0
2016-08-18 12:10:00,195.05,195.05,194.5,194.73,6404.0,182.0324,182.0324,181.5191,181.7337,6404.0
2016-08-18 12:20:00,194.57,194.68,194.29,194.29,3843.0,181.5844,181.6871,181.3231,181.3231,3843.0
2016-08-18 12:30:00,194.26,194.41,193.91,194.16,12671.0,181.2951,181.4351,180.9685,181.2018,12671.0
2016-08-18 12:40:00,194.07,194.68,194.03,194.55,6900.0,181.1178,181.6871,181.0804,181.5657,6900.0
2016-08-18 12:50:00,194.48,194.6,194.36,194.6,4300.0,181.5004,181.6124,181.3884,181.6124,4300.0
2016-08-18 13:00:00,194.58,194.68,194.4,194.68,4595.0,181.5937,181.6871,181.4258,181.6871,4595.0
2016-08-18 13:10:00,194.64,194.81,194.6,194.63,4600.0,181.6497,181.8084,181.6124,181.6404,4600.0
2016-08-18 13:20:00,194.61,194.61,194.38,194.38,2584.0,181.6217,181.6217,181.4071,181.4071,2584.0
2016-08-18 13:30:00,194.41,194.7,194.41,194.43,3198.0,181.4351,181.7057,181.4351,181.4537,3198.0
2016-08-18 13:40:00,194.43,194.52,194.33,194.38,3172.0,181.4537,181.5377,181.3604,181.4071,3172.0
2016-08-18 13:50:00,194.44,194.79,194.27,194.76,8823.0,181.4631,181.7897,181.3044,181.7617,8823.0
2016-08-18 14:00:00,194.76,194.85,194.69,194.78,5900.0,181.7617,181.8457,181.6964,181.7804,5900.0
2016-08-18 14:10:00,194.83,194.93,194.76,194.82,5356.0,181.8271,181.9204,181.7617,181.8177,5356.0
2016-08-18 14:20:00,194.81,194.87,194.67,194.67,4567.0,181.8084,181.8644,181.6777,181.6777,4567.0
2016-08-18 14:30:00,194.72,194.86,194.51,194.57,6488.0,181.7244,181.855,181.5284,181.5844,6488.0
2016-08-18 14:40:00,194.6,194.8,194.42,194.45,3400.0,181.6124,181.7991,181.4444,181.4724,3400.0
2016-08-18 14:50:00,194.41,194.5,194.31,194.46,4790.0,181.4351,181.5191,181.3418,181.4817,4790.0
2016-08-18 15:00:00,194.45,194.52,194.37,194.37,5909.0,181.4724,181.5377,181.3978,181.3978,5909.0
2016-08-18 15:10:00,194.48,194.63,194.14,194.23,6125.0,181.5004,181.6404,181.1831,181.2671,6125.0
2016-08-18 15:20:00,194.25,194.26,194.05,194.07,5200.0,181.2858,181.2951,181.0991,181.1178,5200.0
2016-08-18 15:30:00,194.08,194.37,194.08,194.14,6910.0,181.1271,181.3978,181.1271,181.1831,6910.0
2016-08-18 15:40:00,194.14,194.42,194.14,194.19,11107.0,181.1831,181.4444,181.1831,181.2298,11107.0
2016-08-18 15:50:00,194.22,194.37,194.21,194.28,25690.0,181.2578,181.3978,181.2484,181.3138,25690.0
2016-08-19 09:30:00,193.61,194.18,192.01,192.25,17197.0,180.6885,181.2204,179.1953,179.4192,17197.0
2016-08-19 09:40:00,192.03,192.57,191.73,192.14,9966.0,179.2139,179.7179,178.9339,179.3166,9966.0
2016-08-19 09:50:00,192.16,192.56,191.9,191.91,4823.0,179.3352,179.7086,179.0926,179.1019,4823.0
2016-08-19 10:00:00,192.01,193.4,191.95,193.4,17037.0,179.1953,180.4925,179.1393,180.4925,17037.0
2016-08-19 10:10:00,193.29,193.65,193.26,193.55,12514.0,180.3898,180.7258,180.3618,180.6325,12514.0
2016-08-19 10:20:00,193.61,193.89,193.56,193.65,13619.0,180.6885,180.9498,180.6418,180.7258,13619.0
2016-08-19 10:30:00,193.65,193.96,193.64,193.86,14454.0,180.7258,181.0151,180.7165,180.9218,14454.0
2016-08-19 10:40:00,193.91,194.52,193.87,194.01,16838.0,180.9685,181.5377,180.9311,181.0618,16838.0
2016-08-19 10:50:00,193.87,193.95,193.63,193.66,15683.0,180.9311,181.0058,180.7071,180.7351,15683.0
2016-08-19 11:00:00,193.77,194.02,193.6,193.72,8765.0,180.8378,181.0711,180.6791,180.7911,8765.0
2016-08-19 11:10:00,193.64,193.85,193.59,193.7,4500.0,180.7165,180.9125,180.6698,180.7725,4500.0
2016-08-19 11:20:00,193.78,193.79,193.25,193.32,10657.0,180.8471,180.8565,180.3525,180.4178,10657.0
2016-08-19 11:30:00,193.32,193.5,193.29,193.29,11346.0,180.4178,180.5858,180.3898,180.3898,11346.0
2016-08-19 11:40:00,193.35,193.38,193.18,193.23,17514.0,180.4458,180.4738,180.2872,180.3338,17514.0
2016-08-19 11:50:00,193.17,193.38,192.8,193.17,11249.0,180.2778,180.4738,179.9325,180.2778,11249.0
2016-08-19 12:00:00,193.14,193.16,192.42,192.42,7201.0,180.2498,180.2685,179.5779,179.5779,7201.0
2016-08-19 12:10:00,192.35,192.45,192.02,192.09,2300.0,179.5126,179.6059,179.2046,179.2699,2300.0
2016-08-19 12:20:00,192.16,192.55,192.11,192.4,11000.0,179.3352,179.6992,179.2886,179.5592,11000.0
2016-08-19 12:30:00,192.48,192.5,192.05,192.12,30228.0,179.6339,179.6526,179.2326,179.2979,30228.0
2016-08-19 12:40:00,192.13,192.48,192.04,192.4,8783.0,179.3072,179.6339,179.2233,179.5592,8783.0
2016-08-19 12:50:00,192.29,192.54,192.03,192.03,22527.0,179.4566,179.6899,179.2139,179.2139,22527.0
2016-08-19 13:00:00,192.04,192.07,191.97,192.01,3015.0,179.2233,179.2513,179.1579,179.1953,3015.0
2016-08-19 13:10:00,192.0,192.5,191.98,192.15,14801.0,179.1859,179.6526,179.1673,179.3259,14801.0
2016-08-19 13:20:00,192.26,192.59,192.07,192.44,26755.0,179.4286,179.7365,179.2513,179.5966,26755.0
2016-08-19 13:30:00,192.44,192.56,192.25,192.37,5191.0,179.5966,179.7086,179.4192,179.5312,5191.0
2016-08-19 13:40:00,192.36,192.44,192.13,192.22,7100.0,179.5219,179.5966,179.3072,179.3912,7100.0
2016-08-19 13:50:00,192.23,192.28,192.03,192.03,4224.0,179.4006,179.4472,179.2139,179.2139,4224.0
2016-08-19 14:00:00,192.16,192.54,192.16,192.35,4800.0,179.3352,179.6899,179.3352,179.5126,4800.0
2016-08-19 14:10:00,192.29,192.42,192.2,192.26,7649.0,179.4566,179.5779,179.3726,179.4286,7649.0
2016-08-19 14:20:00,192.23,192.23,191.97,192.09,13248.0,179.4006,179.4006,179.1579,179.2699,13248.0
2016-08-19 14:30:00,192.06,192.08,191.43,191.79,19028.0,179.2419,179.2606,178.654,178.9899,19028.0
2016-08-19 14:40:00,191.79,191.79,191.31,191.71,16460.0,178.9899,178.9899,178.542,178.9153,16460.0
2016-08-19 14:50:00,191.63,191.66,191.03,191.07,21037.0,178.8406,178.8686,178.2807,178.318,21037.0
2016-08-19 15:00:00,191.19,192.34,191.09,192.31,10407.0,178.43,179.5032,178.3367,179.4752,10407.0
2016-08-19 15:10:00,192.34,192.83,192.32,192.52,16411.0,179.5032,179.9605,179.4846,179.6712,16411.0
2016-08-19 15:20:00,192.58,192.58,192.13,192.43,12680.0,179.7272,179.7272,179.3072,179.5872,12680.0
2016-08-19 15:30:00,192.42,192.74,192.42,192.73,13983.0,179.5779,179.8765,179.5779,179.8672,13983.0
2016-08-19 15:40:00,192.73,192.73,191.96,192.31,18073.0,179.8672,179.8672,179.1486,179.4752,18073.0
2016-08-19 15:50:00,192.31,192.38,192.2,192.25,29494.0,179.4752,179.5406,179.3726,179.4192,29494.0
2016-08-22 09:30:00,191.7,191.7,189.36,190.12,21044.0,178.9059,178.9059,176.7221,177.4314,21044.0
2016-08-22 09:40:00,190.09,191.19,189.96,190.81,15020.0,177.4034,178.43,177.2821,178.0753,15020.0
2016-08-22 09:50:00,190.58,190.83,190.31,190.53,13697.0,177.8607,178.094,177.6087,177.814,13697.0
2016-08-22 10:00:00,190.57,190.83,190.29,190.51,18963.0,177.8514,178.094,177.5901,177.7954,18963.0
2016-08-22 10:10:00,190.77,192.17,190.61,192.17,15808.0,178.038,179.3446,177.8887,179.3446,15808.0
2016-08-22 10:20:00,192.18,192.94,191.97,192.86,11320.0,179.3539,180.0632,179.1579,179.9885,11320.0
2016-08-22 10:30:00,192.87,192.95,192.47,192.92,18456.0,179.9979,180.0725,179.6246,180.0445,18456.0
2016-08-22 10:40:00,192.81,193.76,192.71,193.71,11497.0,179.9419,180.8285,179.8485,180.7818,11497.0
2016-08-22 10:50:00,193.83,193.95,193.3,193.38,10425.0,180.8938,181.0058,180.3992,180.4738,10425.0
2016-08-22 11:00:00,193.44,193.93,193.35,193.55,18071.0,180.5298,180.9871,180.4458,180.6325,18071.0
2016-08-22 11:10:00,193.56,193.86,193.52,193.54,14136.0,180.6418,180.9218,180.6045,180.6231,14136.0
2016-08-22 11:20:00,193.5,193.72,193.35,193.72,9116.0,180.5858,180.7911,180.4458,180.7911,9116.0
2016-08-22 11:30:00,193.69,194.24,193.66,194.14,8480.0,180.7631,181.2764,180.7351,181.1831,8480.0
2016-08-22 11:40:00,194.21,194.61,194.1,194.61,3400.0,181.2484,181.6217,181.1458,181.6217,3400.0
2016-08-22 11:50:00,194.62,194.88,194.27,194.84,10292.0,181.6311,181.8737,181.3044,181.8364,10292.0
2016-08-22 12:00:00,194.85,195.02,194.56,194.57,10846.0,181.8457,182.0044,181.5751,181.5844,10846.0
2016-08-22 12:10:00,194.61,194.87,194.55,194.66,8408.0,181.6217,181.8644,181.5657,181.6684,8408.0
2016-08-22 12:20:00,194.58,195.3,194.58,195.24,9180.0,181.5937,182.2657,181.5937,182.2097,9180.0
2016-08-22 12:30:00,195.23,195.34,194.96,195.14,8125.0,182.2004,182.303,181.9484,182.1164,8125.0
2016-08-22 12:40:00,195.04,195.04,194.5,194.59,7735.0,182.023,182.023,181.5191,181.6031,7735.0
2016-08-22 12:50:00,194.59,194.72,194.52,194.54,2600.0,181.6031,181.7244,181.5377,181.5564,2600.0
2016-08-22 13:00:00,194.53,194.56,194.34,194.53,3720.0,181.5471,181.5751,181.3698,181.5471,3720.0
2016-08-22 13:10:00,194.48,194.53,194.14,194.27,5300.0,181.5004,181.5471,181.1831,181.3044,5300.0
2016-08-22 13:20:00,194.3,194.36,193.55,193.94,5957.0,181.3324,181.3884,180.6325,180.9965,5957.0
2016-08-22 13:30:00,193.8,193.9,193.64,193.88,3500.0,180.8658,180.9591,180.7165,180.9405,3500.0
2016-08-22 13:40:00,193.96,194.86,193.87,194.67,5825.0,181.0151,181.855,180.9311,181.6777,5825.0
2016-08-22 13:50:00,194.72,194.87,194.35,194.35,11696.0,181.7244,181.8644,181.3791,181.3791,11696.0
2016-08-22 14:00:00,194.35,194.53,194.29,194.35,7919.0,181.3791,181.5471,181.3231,181.3791,7919.0
2016-08-22 14:10:00,194.35,194.65,194.29,194.39,9690.0,181.3791,181.6591,181.3231,181.4164,9690.0
2016-08-22 14:20:00,194.4,194.4,193.91,194.06,5856.0,181.4258,181.4258,180.9685,181.1084,5856.0
2016-08-22 14:30:00,194.1,194.53,194.09,194.41,4820.0,181.1458,181.5471,181.1364,181.4351,4820.0
2016-08-22 14:40:00,194.48,194.51,194.22,194.37,3619.0,181.5004,181.5284,181.2578,181.3978,3619.0
2016-08-22 14:50:00,194.4,194.54,194.28,194.53,3300.0,181.4258,181.5564,181.3138,181.5471,3300.0
2016-08-22 15:00:00,194.52,194.64,194.49,194.62,7525.0,181.5377,181.6497,181.5097,181.6311,7525.0
2016-08-22 15:10:00,194.59,194.68,194.35,194.55,15198.0,181.6031,181.6871,181.3791,181.5657,15198.0
2016-08-22 15:20:00,194.55,194.9,194.46,194.89,8950.0,181.5657,181.8924,181.4817,181.883,8950.0
2016-08-22 15:30:00,194.95,195.29,194.78,195.29,13183.0,181.939,182.2564,181.7804,182.2564,13183.0
2016-08-22 15:40:00,195.31,195.54,195.01,195.17,24530.0,182.275,182.4897,181.995,182.1444,24530.0
2016-08-22 15:50:00,195.23,195.24,195.0,195.04,45646.0,182.2004,182.2097,181.9857,182.023,45646.0
2016-08-23 09:30:00,195.72,196.73,195.15,196.5,17628.0,182.6577,183.6002,182.1257,183.3856,17628.0
2016-08-23 09:40:00,196.55,196.61,195.77,196.05,12249.0,183.4323,183.4883,182.7043,182.9656,12249.0
2016-08-23 09:50:00,196.0,196.0,195.26,195.9,12166.0,182.919,182.919,182.2284,182.8256,12166.0
2016-08-23 10:00:00,196.01,196.49,195.74,195.74,9300.0,182.9283,183.3763,182.6763,182.6763,9300.0
2016-08-23 10:10:00,195.8,196.2,195.32,195.4,15437.0,182.7323,183.1056,182.2843,182.359,15437.0
2016-08-23 10:20:00,195.44,195.88,195.25,195.88,4000.0,182.3963,182.807,182.219,182.807,4000.0
2016-08-23 10:30:00,195.7,195.9,195.56,195.9,2300.0,182.639,182.8256,182.5083,182.8256,2300.0
2016-08-23 10:40:00,195.98,196.52,195.82,196.47,4347.0,182.9003,183.4043,182.751,183.3576,4347.0
2016-08-23 10:50:00,196.41,196.46,196.36,196.36,1100.0,183.3016,183.3483,183.2549,183.2549,1100.0
2016-08-23 11:00:00,196.5,196.5,195.91,195.95,2600.0,183.3856,183.3856,182.835,182.8723,2600.0
2016-08-23 11:10:00,196.1,196.16,195.81,195.96,6100.0,183.0123,183.0683,182.7416,182.8816,6100.0
2016-08-23 11:20:00,195.93,196.03,195.48,195.55,9475.0,182.8536,182.947,182.4337,182.499,9475.0
2016-08-23 11:30:00,195.55,195.99,195.54,195.99,6522.0,182.499,182.9096,182.4897,182.9096,6522.0
2016-08-23 11:40:00,195.92,196.1,195.58,195.58,7335.0,182.8443,183.0123,182.527,182.527,7335.0
2016-08-23 11:50:00,195.65,195.74,195.48,195.53,2100.0,182.5923,182.6763,182.4337,182.4803,2100.0
2016-08-23 12:00:00,195.5,195.56,195.36,195.49,4600.0,182.4523,182.5083,182.3217,182.443,4600.0
2016-08-23 12:10:00,195.56,195.76,195.38,195.39,2400.0,182.5083,182.695,182.3403,182.3497,2400.0
2016-08-23 12:20:00,195.33,195.43,195.15,195.38,5600.0,182.2937,182.387,182.1257,182.3403,5600.0
2016-08-23 12:30:00,195.38,195.57,195.18,195.35,2560.0,182.3403,182.5177,182.1537,182.3123,2560.0
2016-08-23 12:40:00,195.56,195.56,195.25,195.26,1700.0,182.5083,182.5083,182.219,182.2284,1700.0
2016-08-23 12:50:00,195.42,195.44,194.9,195.26,3091.0,182.3777,182.3963,181.8924,182.2284,3091.0
2016-08-23 13:00:00,195.28,195.44,195.06,195.06,17277.0,182.247,182.3963,182.0417,182.0417,17277.0
2016-08-23 13:10:00,194.98,195.13,194.93,195.11,3000.0,181.967,182.107,181.9204,182.0884,3000.0
2016-08-23 13:20:00,195.19,195.36,194.94,195.01,3020.0,182.163,182.3217,181.9297,181.995,3020.0
2016-08-23 13:30:00,195.03,195.03,194.82,195.03,3600.0,182.0137,182.0137,181.8177,182.0137,3600.0
2016-08-23 13:40:00,194.96,195.22,194.95,195.14,2726.0,181.9484,182.191,181.939,182.1164,2726.0
2016-08-23 13:50:00,195.22,195.24,194.97,194.97,3550.0,182.191,182.2097,181.9577,181.9577,3550.0
2016-08-23 14:00:00,195.02,195.02,194.46,194.81,8414.0,182.0044,182.0044,181.4817,181.8084,8414.0
2016-08-23 14:10:00,194.76,194.88,194.53,194.88,4639.0,181.7617,181.8737,181.5471,181.8737,4639.0
2016-08-23 14:20:00,194.85,194.95,194.66,194.92,10891.0,181.8457,181.939,181.6684,181.911,10891.0
2016-08-23 14:30:00,194.81,194.97,194.68,194.78,8843.0,181.8084,181.9577,181.6871,181.7804,8843.0
2016-08-23 14:40:00,194.85,194.9,194.63,194.78,4246.0,181.8457,181.8924,181.6404,181.7804,4246.0
2016-08-23 14:50:00,194.73,194.81,194.42,194.64,6229.0,181.7337,181.8084,181.4444,181.6497,6229.0
2016-08-23 15:00:00,194.49,194.75,194.49,194.63,4687.0,181.5097,181.7524,181.5097,181.6404,4687.0
2016-08-23 15:10:00,194.73,195.13,194.63,194.86,6408.0,181.7337,182.107,181.6404,181.855,6408.0
2016-08-23 15:20:00,194.84,195.03,194.83,194.95,4901.0,181.8364,182.0137,181.8271,181.939,4901.0
2016-08-23 15:30:00,194.89,194.9,194.58,194.61,6486.0,181.883,181.8924,181.5937,181.6217,6486.0
2016-08-23 15:40:00,194.68,195.13,194.47,195.0,21909.0,181.6871,182.107,181.4911,181.9857,21909.0
2016-08-23 15:50:00,194.93,195.31,194.93,195.15,72302.0,181.9204,182.275,181.9204,182.1257,72302.0
2016-08-24 09:30:00,194.27,194.68,193.5,193.92,22696.0,181.3044,181.6871,180.5858,180.9778,22696.0
2016-08-24 09:40:00,193.82,193.97,193.36,193.89,3700.0,180.8845,181.0244,180.4552,180.9498,3700.0
2016-08-24 09:50:00,193.82,194.03,193.42,193.89,12094.0,180.8845,181.0804,180.5112,180.9498,12094.0
2016-08-24 10:00:00,194.11,194.11,193.58,193.95,3243.0,181.1551,181.1551,180.6605,181.0058,3243.0
2016-08-24 10:10:00,193.92,193.97,193.63,193.81,3806.0,180.9778,181.0244,180.7071,180.8751,3806.0
2016-08-24 10:20:00,193.93,194.24,193.56,193.6,4834.0,180.9871,181.2764,180.6418,180.6791,4834.0
2016-08-24 10:30:00,193.54,193.82,193.5,193.82,1800.0,180.6231,180.8845,180.5858,180.8845,1800.0
2016-08-24 10:40:00,193.82,194.03,193.36,194.02,6234.0,180.8845,181.0804,180.4552,181.0711,6234.0
2016-08-24 10:50:00,194.07,194.6,193.85,194.6,2290.0,181.1178,181.6124,180.9125,181.6124,2290.0
2016-08-24 11:00:00,194.47,194.59,194.32,194.41,4105.0,181.4911,181.6031,181.3511,181.4351,4105.0
2016-08-24 11:10:00,194.6,195.06,194.55,194.99,2806.0,181.6124,182.0417,181.5657,181.9764,2806.0
2016-08-24 11:20:00,195.08,195.1,194.94,195.1,2507.0,182.0604,182.079,181.9297,182.079,2507.0
2016-08-24 11:30:00,195.08,195.13,195.0,195.13,700.0,182.0604,182.107,181.9857,182.107,700.0
2016-08-24 11:40:00,194.95,195.08,194.69,195.08,12889.0,181.939,182.0604,181.6964,182.0604,12889.0
2016-08-24 11:50:00,194.99,195.29,194.98,195.29,7013.0,181.9764,182.2564,181.967,182.2564,7013.0
2016-08-24 12:00:00,195.28,195.28,194.72,194.96,7190.0,182.247,182.247,181.7244,181.9484,7190.0
2016-08-24 12:10:00,195.08,195.37,195.08,195.37,849.0,182.0604,182.331,182.0604,182.331,849.0
2016-08-24 12:20:00,195.42,195.44,195.33,195.44,1000.0,182.3777,182.3963,182.2937,182.3963,1000.0
2016-08-24 12:30:00,195.39,195.39,195.17,195.31,4932.0,182.3497,182.3497,182.1444,182.275,4932.0
2016-08-24 12:40:00,195.28,195.6,195.23,195.52,9442.0,182.247,182.5457,182.2004,182.471,9442.0
2016-08-24 12:50:00,195.72,195.89,195.68,195.86,1100.0,182.6577,182.8163,182.6203,182.7883,1100.0
2016-08-24 13:00:00,195.68,195.69,195.32,195.55,4100.0,182.6203,182.6297,182.2843,182.499,4100.0
2016-08-24 13:10:00,195.53,195.63,195.42,195.59,2697.0,182.4803,182.5737,182.3777,182.5363,2697.0
2016-08-24 13:20:00,195.47,195.59,195.28,195.28,3900.0,182.4243,182.5363,182.247,182.247,3900.0
2016-08-24 13:30:00,195.23,195.28,194.89,195.09,4400.0,182.2004,182.247,181.883,182.0697,4400.0
2016-08-24 13:40:00,195.14,195.3,195.02,195.29,1600.0,182.1164,182.2657,182.0044,182.2564,1600.0
2016-08-24 13:50:00,195.14,195.29,195.13,195.29,5769.0,182.1164,182.2564,182.107,182.2564,5769.0
2016-08-24 14:00:00,195.24,195.24,194.9,195.13,3708.0,182.2097,182.2097,181.8924,182.107,3708.0
2016-08-24 14:10:00,195.17,195.19,195.0,195.17,3762.0,182.1444,182.163,181.9857,182.1444,3762.0
2016-08-24 14:20:00,195.04,195.11,194.96,194.99,2810.0,182.023,182.0884,181.9484,181.9764,2810.0
2016-08-24 14:30:00,194.98,195.0,194.73,195.0,6885.0,181.967,181.9857,181.7337,181.9857,6885.0
2016-08-24 14:40:00,195.0,195.29,194.99,195.07,4807.0,181.9857,182.2564,181.9764,182.051,4807.0
2016-08-24 14:50:00,195.23,195.46,195.05,195.46,7103.0,182.2004,182.415,182.0324,182.415,7103.0
2016-08-24 15:00:00,195.48,195.48,194.77,194.8,4188.0,182.4337,182.4337,181.7711,181.7991,4188.0
2016-08-24 15:10:00,194.76,194.99,194.66,194.87,6457.0,181.7617,181.9764,181.6684,181.8644,6457.0
2016-08-24 15:20:00,194.88,194.88,194.59,194.76,11676.0,181.8737,181.8737,181.6031,181.7617,11676.0
2016-08-24 15:30:00,194.76,195.12,194.67,195.08,12830.0,181.7617,182.0977,181.6777,182.0604,12830.0
2016-08-24 15:40:00,195.08,195.5,195.0,195.44,19387.0,182.0604,182.4523,181.9857,182.3963,19387.0
2016-08-24 15:50:00,195.36,195.52,195.11,195.49,26255.0,182.3217,182.471,182.0884,182.443,26255.0
2016-08-25 09:30:00,195.69,195.77,191.16,191.99,39621.0,182.6297,182.7043,178.402,179.1766,39621.0
2016-08-25 09:40:00,192.31,192.98,191.91,192.09,17629.0,179.4752,180.1005,179.1019,179.2699,17629.0
2016-08-25 09:50:00,192.17,192.43,192.01,192.29,12988.0,179.3446,179.5872,179.1953,179.4566,12988.0
2016-08-25 10:00:00,192.09,192.31,191.63,191.92,12683.0,179.2699,179.4752,178.8406,179.1113,12683.0
2016-08-25 10:10:00,191.98,192.13,191.52,191.63,23531.0,179.1673,179.3072,178.738,178.8406,23531.0
2016-08-25 10:20:00,191.55,192.14,191.55,192.14,3037.0,178.766,179.3166,178.766,179.3166,3037.0
2016-08-25 10:30:00,192.14,192.54,191.7,191.97,11177.0,179.3166,179.6899,178.9059,179.1579,11177.0
2016-08-25 10:40:00,191.91,192.24,191.76,192.24,7301.0,179.1019,179.4099,178.9619,179.4099,7301.0
2016-08-25 10:50:00,192.16,192.16,191.86,192.0,3214.0,179.3352,179.3352,179.0553,179.1859,3214.0
2016-08-25 11:00:00,192.0,192.93,192.0,192.93,10442.0,179.1859,180.0539,179.1859,180.0539,10442.0
2016-08-25 11:10:00,193.19,193.29,192.35,192.35,15135.0,180.2965,180.3898,179.5126,179.5126,15135.0
2016-08-25 11:20:00,192.41,192.43,192.07,192.15,13656.0,179.5686,179.5872,179.2513,179.3259,13656.0
2016-08-25 11:30:00,192.18,192.46,192.18,192.18,5921.0,179.3539,179.6152,179.3539,179.3539,5921.0
2016-08-25 11:40:00,192.2,192.48,192.17,192.32,6851.0,179.3726,179.6339,179.3446,179.4846,6851.0
2016-08-25 11:50:00,192.24,192.25,191.82,191.82,3900.0,179.4099,179.4192,179.0179,179.0179,3900.0
2016-08-25 12:00:00,191.91,191.99,191.88,191.96,3741.0,179.1019,179.1766,179.0739,179.1486,3741.0
2016-08-25 12:10:00,191.94,192.0,191.89,191.93,3185.0,179.1299,179.1859,179.0833,179.1206,3185.0
2016-08-25 12:20:00,191.96,192.12,191.76,191.96,6002.0,179.1486,179.2979,178.9619,179.1486,6002.0
2016-08-25 12:30:00,191.97,192.07,191.89,192.05,5531.0,179.1579,179.2513,179.0833,179.2326,5531.0
2016-08-25 12:40:00,192.06,192.13,191.84,191.87,6528.0,179.2419,179.3072,179.0366,179.0646,6528.0
2016-08-25 12:50:00,191.91,191.94,191.35,191.41,14200.0,179.1019,179.1299,178.5793,178.6353,14200.0
2016-08-25 13:00:00,191.41,191.47,190.96,190.96,15134.0,178.6353,178.6913,178.2153,178.2153,15134.0
2016-08-25 13:10:00,191.05,191.05,190.8,190.83,5400.0,178.2993,178.2993,178.066,178.094,5400.0
2016-08-25 13:20:00,190.99,191.22,190.9,191.19,2595.0,178.2433,178.458,178.1593,178.43,2595.0
2016-08-25 13:30:00,191.18,191.43,190.89,190.89,7902.0,178.4207,178.654,178.15,178.15,7902.0
2016-08-25 13:40:00,190.99,191.34,190.97,191.25,6458.0,178.2433,178.57,178.2247,178.486,6458.0
2016-08-25 13:50:00,191.14,191.63,191.14,191.56,5198.0,178.3833,178.8406,178.3833,178.7753,5198.0
2016-08-25 14:00:00,191.72,192.27,191.64,191.9,13419.0,178.9246,179.4379,178.85,179.0926,13419.0
2016-08-25 14:10:00,191.97,192.05,191.92,191.98,1600.0,179.1579,179.2326,179.1113,179.1673,1600.0
2016-08-25 14:20:00,191.95,192.2,191.69,191.87,8921.0,179.1393,179.3726,178.8966,179.0646,8921.0
2016-08-25 14:30:00,191.88,192.13,191.44,191.44,22172.0,179.0739,179.3072,178.6633,178.6633,22172.0
2016-08-25 14:40:00,191.56,191.73,191.35,191.56,45284.0,178.7753,178.9339,178.5793,178.7753,45284.0
2016-08-25 14:50:00,191.48,191.71,191.36,191.37,13759.0,178.7006,178.9153,178.5886,178.598,13759.0
2016-08-25 15:00:00,191.43,191.68,191.4,191.53,7137.0,178.654,178.8873,178.626,178.7473,7137.0
2016-08-25 15:10:00,191.53,191.84,191.53,191.64,10605.0,178.7473,179.0366,178.7473,178.85,10605.0
2016-08-25 15:20:00,191.66,191.68,191.22,191.33,15064.0,178.8686,178.8873,178.458,178.5606,15064.0
2016-08-25 15:30:00,191.25,191.35,191.16,191.31,13549.0,178.486,178.5793,178.402,178.542,13549.0
2016-08-25 15:40:00,191.27,191.27,190.99,191.1,16942.0,178.5046,178.5046,178.2433,178.346,16942.0
2016-08-25 15:50:00,191.07,191.29,190.87,191.23,42863.0,178.318,178.5233,178.1313,178.4673,42863.0
2016-08-26 09:30:00,191.45,191.59,190.68,190.84,15993.0,178.6726,178.8033,177.954,178.1033,15993.0
2016-08-26 09:40:00,190.81,191.69,190.52,190.83,16944.0,178.0753,178.8966,177.8047,178.094,16944.0
2016-08-26 09:50:00,190.8,191.14,188.79,188.8,41615.0,178.066,178.3833,176.1902,176.1995,41615.0
2016-08-26 10:00:00,188.79,190.39,188.49,190.17,26826.0,176.1902,177.6834,175.9102,177.4781,26826.0
2016-08-26 10:10:00,190.4,191.74,189.94,191.28,21040.0,177.6927,178.9433,177.2634,178.514,21040.0
2016-08-26 10:20:00,191.24,192.38,191.24,192.06,37783.0,178.4766,179.5406,178.4766,179.2419,37783.0
2016-08-26 10:30:00,192.22,192.22,191.68,191.75,4595.0,179.3912,179.3912,178.8873,178.9526,4595.0
2016-08-26 10:40:00,191.49,191.49,190.63,190.95,3375.0,178.71,178.71,177.9074,178.206,3375.0
2016-08-26 10:50:00,191.0,191.16,190.63,190.93,10790.0,178.2527,178.402,177.9074,178.1873,10790.0
2016-08-26 11:00:00,190.91,190.91,190.1,190.45,10905.0,178.1687,178.1687,177.4127,177.7394,10905.0
2016-08-26 11:10:00,190.45,190.87,190.3,190.78,9679.0,177.7394,178.1313,177.5994,178.0473,9679.0
2016-08-26 11:20:00,190.78,190.85,190.52,190.85,7753.0,178.0473,178.1127,177.8047,178.1127,7753.0
2016-08-26 11:30:00,190.8,190.8,190.0,190.03,4171.0,178.066,178.066,177.3194,177.3474,4171.0
2016-08-26 11:40:00,189.83,189.86,189.55,189.63,2736.0,177.1608,177.1887,176.8994,176.9741,2736.0
2016-08-26 11:50:00,189.65,189.65,188.81,189.03,9541.0,176.9928,176.9928,176.2088,176.4141,9541.0
2016-08-26 12:00:00,188.8,188.8,188.03,188.15,7977.0,176.1995,176.1995,175.4809,175.5929,7977.0
2016-08-26 12:10:00,188.14,188.14,187.62,187.81,7270.0,175.5835,175.5835,175.0982,175.2756,7270.0
2016-08-26 12:20:00,187.94,188.22,187.75,188.22,8289.0,175.3969,175.6582,175.2196,175.6582,8289.0
2016-08-26 12:30:00,188.06,188.7,188.0,188.69,13075.0,175.5089,176.1062,175.4529,176.0968,13075.0
2016-08-26 12:40:00,188.58,188.84,188.32,188.54,7637.0,175.9942,176.2368,175.7515,175.9568,7637.0
2016-08-26 12:50:00,188.49,188.99,188.22,188.86,15284.0,175.9102,176.3768,175.6582,176.2555,15284.0
2016-08-26 13:00:00,189.0,189.22,188.54,188.58,9772.0,176.3861,176.5915,175.9568,175.9942,9772.0
2016-08-26 13:10:00,188.61,188.99,188.41,188.69,6026.0,176.0222,176.3768,175.8355,176.0968,6026.0
2016-08-26 13:20:00,188.53,188.66,188.24,188.36,5900.0,175.9475,176.0688,175.6769,175.7889,5900.0
2016-08-26 13:30:00,188.43,188.55,188.08,188.08,4748.0,175.8542,175.9662,175.5275,175.5275,4748.0
2016-08-26 13:40:00,188.21,188.44,188.12,188.21,3700.0,175.6489,175.8635,175.5649,175.6489,3700.0
2016-08-26 13:50:00,188.17,188.18,187.85,188.01,7587.0,175.6115,175.6209,175.3129,175.4622,7587.0
2016-08-26 14:00:00,188.05,188.21,187.79,188.21,6592.0,175.4995,175.6489,175.2569,175.6489,6592.0
2016-08-26 14:10:00,188.24,188.47,187.74,187.81,5322.0,175.6769,175.8915,175.2102,175.2756,5322.0
2016-08-26 14:20:00,187.89,188.0,187.41,187.41,5915.0,175.3502,175.4529,174.9023,174.9023,5915.0
2016-08-26 14:30:00,187.66,187.73,187.35,187.48,11501.0,175.1356,175.2009,174.8463,174.9676,11501.0
2016-08-26 14:40:00,187.49,187.75,187.45,187.73,6688.0,174.9769,175.2196,174.9396,175.2009,6688.0
2016-08-26 14:50:00,187.74,188.02,187.62,188.0,4100.0,175.2102,175.4716,175.0982,175.4529,4100.0
2016-08-26 15:00:00,188.06,188.2,187.84,187.94,8023.0,175.5089,175.6395,175.3036,175.3969,8023.0
2016-08-26 15:10:00,187.94,188.2,187.76,188.0,7195.0,175.3969,175.6395,175.2289,175.4529,7195.0
2016-08-26 15:20:00,188.0,188.53,187.93,188.4,9020.0,175.4529,175.9475,175.3876,175.8262,9020.0
2016-08-26 15:30:00,188.49,188.94,188.47,188.73,16598.0,175.9102,176.3302,175.8915,176.1342,16598.0
2016-08-26 15:40:00,188.77,188.85,188.29,188.41,13028.0,176.1715,176.2462,175.7235,175.8355,13028.0
2016-08-26 15:50:00,188.47,188.52,188.12,188.32,39798.0,175.8915,175.9382,175.5649,175.7515,39798.0
2016-08-29 09:30:00,188.69,190.45,188.69,190.45,4435.0,176.0968,177.7394,176.0968,177.7394,4435.0
2016-08-29 09:40:00,190.61,191.16,190.01,190.73,5300.0,177.8887,178.402,177.3287,178.0007,5300.0
2016-08-29 09:50:00,190.56,190.56,189.27,189.31,6200.0,177.842,177.842,176.6381,176.6755,6200.0
2016-08-29 10:00:00,189.61,190.15,189.12,189.96,27612.0,176.9554,177.4594,176.4981,177.2821,27612.0
2016-08-29 10:10:00,189.97,190.27,189.57,189.84,12586.0,177.2914,177.5714,176.9181,177.1701,12586.0
2016-08-29 10:20:00,190.04,190.04,189.63,189.94,2700.0,177.3567,177.3567,176.9741,177.2634,2700.0
2016-08-29 10:30:00,189.94,190.23,189.66,190.23,9100.0,177.2634,177.5341,177.0021,177.5341,9100.0
2016-08-29 10:40:00,190.25,190.86,190.25,190.51,2800.0,177.5527,178.122,177.5527,177.7954,2800.0
2016-08-29 10:50:00,190.48,190.48,190.06,190.06,8312.0,177.7674,177.7674,177.3754,177.3754,8312.0
2016-08-29 11:00:00,190.03,190.18,189.85,190.08,12218.0,177.3474,177.4874,177.1794,177.3941,12218.0
2016-08-29 11:10:00,190.13,190.22,189.76,189.76,3600.0,177.4407,177.5247,177.0954,177.0954,3600.0
2016-08-29 11:20:00,189.84,190.26,189.78,189.98,4800.0,177.1701,177.5621,177.1141,177.3007,4800.0
2016-08-29 11:30:00,190.13,190.26,189.95,190.11,4420.0,177.4407,177.5621,177.2727,177.4221,4420.0
2016-08-29 11:40:00,190.16,190.27,190.01,190.09,7263.0,177.4687,177.5714,177.3287,177.4034,7263.0
2016-08-29 11:50:00,190.06,190.17,189.47,189.67,2700.0,177.3754,177.4781,176.8248,177.0114,2700.0
2016-08-29 12:00:00,189.49,189.86,189.31,189.86,4195.0,176.8434,177.1887,176.6755,177.1887,4195.0
2016-08-29 12:10:00,189.89,189.9,189.68,189.75,2908.0,177.2167,177.2261,177.0208,177.0861,2908.0
2016-08-29 12:20:00,189.77,189.83,189.57,189.67,2302.0,177.1048,177.1608,176.9181,177.0114,2302.0
2016-08-29 12:30:00,189.79,189.79,189.52,189.52,1800.0,177.1234,177.1234,176.8714,176.8714,1800.0
2016-08-29 12:40:00,189.55,190.23,189.54,189.97,1662.0,176.8994,177.5341,176.8901,177.2914,1662.0
2016-08-29 12:50:00,190.22,190.42,190.09,190.42,2464.0,177.5247,177.7114,177.4034,177.7114,2464.0
2016-08-29 13:00:00,190.34,190.34,190.17,190.2,1254.0,177.6367,177.6367,177.4781,177.5061,1254.0
2016-08-29 13:10:00,190.22,190.29,190.0,190.11,8320.0,177.5247,177.5901,177.3194,177.4221,8320.0
2016-08-29 13:20:00,190.28,190.39,189.86,189.9,21206.0,177.5807,177.6834,177.1887,177.2261,21206.0
2016-08-29 13:30:00,189.87,190.1,189.73,190.03,21884.0,177.1981,177.4127,177.0674,177.3474,21884.0
2016-08-29 13:40:00,189.98,190.05,189.85,189.97,14933.0,177.3007,177.3661,177.1794,177.2914,14933.0
2016-08-29 13:50:00,189.98,190.16,189.8,189.97,34653.0,177.3007,177.4687,177.1328,177.2914,34653.0
2016-08-29 14:00:00,189.93,190.03,189.68,189.81,6554.0,177.2541,177.3474,177.0208,177.1421,6554.0
2016-08-29 14:10:00,189.86,190.21,189.76,189.93,6892.0,177.1887,177.5154,177.0954,177.2541,6892.0
2016-08-29 14:20:00,189.94,189.98,189.7,189.7,2600.0,177.2634,177.3007,177.0394,177.0394,2600.0
2016-08-29 14:30:00,189.69,189.91,189.4,189.4,4121.0,177.0301,177.2354,176.7595,176.7595,4121.0
2016-08-29 14:40:00,189.41,189.81,189.22,189.81,3400.0,176.7688,177.1421,176.5915,177.1421,3400.0
2016-08-29 14:50:00,189.7,189.83,189.34,189.34,4782.0,177.0394,177.1608,176.7035,176.7035,4782.0
2016-08-29 15:00:00,189.45,189.69,189.36,189.69,2785.0,176.8061,177.0301,176.7221,177.0301,2785.0
2016-08-29 15:10:00,189.71,189.86,189.49,189.49,14438.0,177.0488,177.1887,176.8434,176.8434,14438.0
2016-08-29 15:20:00,189.57,189.68,189.04,189.07,30024.0,176.9181,177.0208,176.4235,176.4515,30024.0
2016-08-29 15:30:00,189.03,189.4,188.95,189.39,16256.0,176.4141,176.7595,176.3395,176.7501,16256.0
2016-08-29 15:40:00,189.49,189.7,189.49,189.7,8888.0,176.8434,177.0394,176.8434,177.0394,8888.0
2016-08-29 15:50:00,189.64,189.74,189.56,189.56,21980.0,176.9834,177.0768,176.9088,176.9088,21980.0
2016-08-30 09:30:00,189.6,190.14,188.73,189.26,26211.0,177.3397,177.8448,176.5259,177.0217,26211.0
2016-08-30 09:40:00,188.9,189.1,188.2,188.69,10755.0,176.6849,176.872,176.0302,176.4885,10755.0
2016-08-30 09:50:00,188.77,189.27,188.58,188.71,10602.0,176.5633,177.031,176.3856,176.5072,10602.0
2016-08-30 10:00:00,188.61,189.44,188.61,189.08,17155.0,176.4137,177.19,176.4137,176.8533,17155.0
2016-08-30 10:10:00,189.12,189.23,188.53,188.59,16319.0,176.8907,176.9936,176.3389,176.395,16319.0
2016-08-30 10:20:00,188.46,188.84,188.17,188.37,3616.0,176.2734,176.6288,176.0021,176.1892,3616.0
2016-08-30 10:30:00,188.36,188.68,188.1,188.4,13090.0,176.1799,176.4792,175.9367,176.2173,13090.0
2016-08-30 10:40:00,188.48,188.71,188.42,188.58,6032.0,176.2921,176.5072,176.236,176.3856,6032.0
2016-08-30 10:50:00,188.52,189.09,188.39,189.09,4568.0,176.3295,176.8626,176.2079,176.8626,4568.0
2016-08-30 11:00:00,188.93,189.43,188.93,189.13,7230.0,176.713,177.1807,176.713,176.9001,7230.0
2016-08-30 11:10:00,188.75,188.91,188.34,188.65,1800.0,176.5446,176.6943,176.1611,176.4511,1800.0
2016-08-30 11:20:00,188.63,188.87,188.62,188.81,2600.0,176.4324,176.6569,176.423,176.6008,2600.0
2016-08-30 11:30:00,188.64,188.76,188.54,188.76,1595.0,176.4417,176.554,176.3482,176.554,1595.0
2016-08-30 11:40:00,188.7,188.97,188.55,188.94,9221.0,176.4979,176.7504,176.3576,176.7223,9221.0
2016-08-30 11:50:00,188.86,189.0,188.65,188.91,9367.0,176.6475,176.7785,176.4511,176.6943,9367.0
2016-08-30 12:00:00,188.91,189.22,188.9,189.07,3456.0,176.6943,176.9842,176.6849,176.8439,3456.0
2016-08-30 12:10:00,189.08,189.19,188.85,188.9,26100.0,176.8533,176.9562,176.6382,176.6849,26100.0
2016-08-30 12:20:00,188.97,189.01,188.72,188.77,35445.0,176.7504,176.7878,176.5166,176.5633,35445.0
2016-08-30 12:30:00,188.77,189.11,188.72,188.95,5063.0,176.5633,176.8814,176.5166,176.7317,5063.0
2016-08-30 12:40:00,188.77,188.88,188.74,188.87,1085.0,176.5633,176.6662,176.5353,176.6569,1085.0
2016-08-30 12:50:00,188.65,188.81,188.65,188.75,1050.0,176.4511,176.6008,176.4511,176.5446,1050.0
2016-08-30 13:00:00,188.65,188.83,188.6,188.83,2782.0,176.4511,176.6195,176.4043,176.6195,2782.0
2016-08-30 13:10:00,188.85,188.85,188.63,188.63,4593.0,176.6382,176.6382,176.4324,176.4324,4593.0
2016-08-30 13:20:00,188.56,188.64,188.5,188.64,2300.0,176.3669,176.4417,176.3108,176.4417,2300.0
2016-08-30 13:30:00,188.59,188.63,188.52,188.6,1400.0,176.395,176.4324,176.3295,176.4043,1400.0
2016-08-30 13:40:00,188.46,188.48,188.06,188.08,4800.0,176.2734,176.2921,175.8993,175.918,4800.0
2016-08-30 13:50:00,188.21,188.3,188.03,188.03,2200.0,176.0396,176.1237,175.8712,175.8712,2200.0
2016-08-30 14:00:00,188.03,188.03,187.69,187.92,3320.0,175.8712,175.8712,175.5532,175.7683,3320.0
2016-08-30 14:10:00,187.86,188.01,187.79,187.79,4387.0,175.7122,175.8525,175.6467,175.6467,4387.0
2016-08-30 14:20:00,187.81,187.93,187.79,187.85,4301.0,175.6654,175.7777,175.6467,175.7028,4301.0
2016-08-30 14:30:00,187.93,188.49,187.92,188.42,8570.0,175.7777,176.3014,175.7683,176.236,8570.0
2016-08-30 14:40:00,188.52,188.57,188.35,188.57,3400.0,176.3295,176.3763,176.1705,176.3763,3400.0
2016-08-30 14:50:00,188.53,188.62,188.39,188.39,3200.0,176.3389,176.423,176.2079,176.2079,3200.0
2016-08-30 15:00:00,188.34,188.89,188.2,188.88,11600.0,176.1611,176.6756,176.0302,176.6662,11600.0
2016-08-30 15:10:00,188.88,189.07,188.78,188.99,6471.0,176.6662,176.8439,176.5727,176.7691,6471.0
2016-08-30 15:20:00,189.05,189.16,188.98,189.03,5100.0,176.8252,176.9281,176.7598,176.8065,5100.0
2016-08-30 15:30:00,188.99,189.27,188.87,189.27,10946.0,176.7691,177.031,176.6569,177.031,10946.0
2016-08-30 15:40:00,189.26,189.33,189.04,189.04,9109.0,177.0217,177.0871,176.8159,176.8159,9109.0
2016-08-30 15:50:00,189.14,189.14,188.59,188.87,95513.0,176.9094,176.9094,176.395,176.6569,95513.0
2016-08-31 09:30:00,187.5,187.5,184.63,185.55,80165.0,175.3755,175.3755,172.6911,173.5516,80165.0
2016-08-31 09:40:00,185.08,185.57,184.25,184.56,63308.0,173.112,173.5703,172.3356,172.6256,63308.0
2016-08-31 09:50:00,184.28,184.44,183.78,184.26,24013.0,172.3637,172.5133,171.896,172.345,24013.0
2016-08-31 10:00:00,184.27,184.58,183.7,184.01,41087.0,172.3543,172.6443,171.8212,172.1111,41087.0
2016-08-31 10:10:00,184.01,184.24,183.28,183.97,23072.0,172.1111,172.3263,171.4283,172.0737,23072.0
2016-08-31 10:20:00,184.0,184.14,182.93,182.98,42171.0,172.1018,172.2327,171.101,171.1477,42171.0
2016-08-31 10:30:00,182.91,183.13,181.97,182.1,34526.0,171.0823,171.288,170.2031,170.3247,34526.0
2016-08-31 10:40:00,182.12,183.08,182.0,182.98,17200.0,170.3434,171.2413,170.2311,171.1477,17200.0
2016-08-31 10:50:00,182.92,183.02,182.68,182.77,30385.0,171.0916,171.1852,170.8671,170.9513,30385.0
2016-08-31 11:00:00,182.86,183.03,182.52,182.52,16042.0,171.0355,171.1945,170.7175,170.7175,16042.0
2016-08-31 11:10:00,182.59,183.05,182.58,182.69,25344.0,170.783,171.2132,170.7736,170.8765,25344.0
2016-08-31 11:20:00,182.69,182.83,182.15,182.47,20378.0,170.8765,171.0074,170.3714,170.6707,20378.0
2016-08-31 11:30:00,182.53,182.8,182.33,182.53,7201.0,170.7268,170.9794,170.5398,170.7268,7201.0
2016-08-31 11:40:00,182.5,183.06,182.45,182.93,7529.0,170.6988,171.2226,170.652,171.101,7529.0
2016-08-31 11:50:00,182.93,183.05,182.78,182.88,7728.0,171.101,171.2132,170.9607,171.0542,7728.0
2016-08-31 12:00:00,182.88,183.14,182.77,182.92,8669.0,171.0542,171.2974,170.9513,171.0916,8669.0
2016-08-31 12:10:00,183.05,183.09,182.69,182.74,4606.0,171.2132,171.2506,170.8765,170.9233,4606.0
2016-08-31 12:20:00,182.8,183.09,182.74,182.74,7700.0,170.9794,171.2506,170.9233,170.9233,7700.0
2016-08-31 12:30:00,182.81,183.06,182.61,182.97,11121.0,170.9887,171.2226,170.8017,171.1384,11121.0
2016-08-31 12:40:00,183.03,183.03,182.77,182.78,4600.0,171.1945,171.1945,170.9513,170.9607,4600.0
2016-08-31 12:50:00,182.82,182.84,182.42,182.42,4858.0,170.9981,171.0168,170.624,170.624,4858.0
2016-08-31 13:00:00,182.46,182.51,182.22,182.33,6306.0,170.6614,170.7081,170.4369,170.5398,6306.0
2016-08-31 13:10:00,182.24,182.24,182.05,182.13,5453.0,170.4556,170.4556,170.2779,170.3527,5453.0
2016-08-31 13:20:00,182.17,182.28,182.08,182.21,3857.0,170.3901,170.493,170.3059,170.4275,3857.0
2016-08-31 13:30:00,182.23,182.24,181.85,182.01,10217.0,170.4462,170.4556,170.0908,170.2405,10217.0
2016-08-31 13:40:00,181.85,182.11,181.85,182.0,7956.0,170.0908,170.334,170.0908,170.2311,7956.0
2016-08-31 13:50:00,182.0,182.04,181.63,181.78,10587.0,170.2311,170.2685,169.885,170.0253,10587.0
2016-08-31 14:00:00,181.86,182.89,181.68,182.89,10235.0,170.1002,171.0636,169.9318,171.0636,10235.0
2016-08-31 14:10:00,182.79,183.15,182.76,183.03,12245.0,170.97,171.3068,170.942,171.1945,12245.0
2016-08-31 14:20:00,183.02,183.29,183.0,183.25,12100.0,171.1852,171.4377,171.1665,171.4003,12100.0
2016-08-31 14:30:00,183.3,183.35,183.05,183.18,10689.0,171.4471,171.4938,171.2132,171.3348,10689.0
2016-08-31 14:40:00,183.21,183.29,183.2,183.2,21783.0,171.3629,171.4377,171.3535,171.3535,21783.0
2016-08-31 14:50:00,183.25,183.27,182.49,182.5,19298.0,171.4003,171.419,170.6894,170.6988,19298.0
2016-08-31 15:00:00,182.45,182.93,182.42,182.86,22227.0,170.652,171.101,170.624,171.0355,22227.0
2016-08-31 15:10:00,182.89,183.01,182.74,183.0,26016.0,171.0636,171.1758,170.9233,171.1665,26016.0
2016-08-31 15:20:00,182.99,182.99,182.76,182.89,11949.0,171.1571,171.1571,170.942,171.0636,11949.0
2016-08-31 15:30:00,182.9,183.15,182.82,182.99,13286.0,171.0729,171.3068,170.9981,171.1571,13286.0
2016-08-31 15:40:00,182.99,183.17,182.54,182.72,28201.0,171.1571,171.3255,170.7362,170.9046,28201.0
2016-08-31 15:50:00,182.72,183.07,182.72,183.01,77735.0,170.9046,171.2319,170.9046,171.1758,77735.0
2016-09-01 09:30:00,182.62,182.75,181.59,182.59,10828.0,170.811,170.9326,169.8476,170.783,10828.0
2016-09-01 09:40:00,182.57,183.62,182.46,183.62,26126.0,170.7643,171.7464,170.6614,171.7464,26126.0
2016-09-01 09:50:00,183.38,183.46,182.4,183.08,19877.0,171.5219,171.5967,170.6053,171.2413,19877.0
2016-09-01 10:00:00,182.92,183.26,182.38,183.11,16168.0,171.0916,171.4096,170.5865,171.2693,16168.0
2016-09-01 10:10:00,182.88,183.09,182.36,182.4,19745.0,171.0542,171.2506,170.5678,170.6053,19745.0
2016-09-01 10:20:00,182.36,182.42,181.76,181.96,17957.0,170.5678,170.624,170.0066,170.1937,17957.0
2016-09-01 10:30:00,181.97,182.01,181.01,181.19,28771.0,170.2031,170.2405,169.3051,169.4735,28771.0
2016-09-01 10:40:00,181.19,181.49,180.63,180.79,17030.0,169.4735,169.7541,168.9497,169.0994,17030.0
2016-09-01 10:50:00,180.68,181.63,180.66,181.51,11600.0,168.9965,169.885,168.9778,169.7728,11600.0
2016-09-01 11:00:00,181.38,181.71,181.16,181.61,11942.0,169.6512,169.9599,169.4454,169.8663,11942.0
2016-09-01 11:10:00,181.58,181.6,181.29,181.58,6773.0,169.8383,169.857,169.567,169.8383,6773.0
2016-09-01 11:20:00,181.59,181.79,181.48,181.64,6973.0,169.8476,170.0347,169.7447,169.8944,6973.0
2016-09-01 11:30:00,181.72,181.97,181.59,181.97,9343.0,169.9692,170.2031,169.8476,170.2031,9343.0
2016-09-01 11:40:00,181.84,181.89,181.46,181.57,7843.0,170.0815,170.1282,169.726,169.8289,7843.0
2016-09-01 11:50:00,181.56,181.79,181.43,181.55,20016.0,169.8196,170.0347,169.698,169.8102,20016.0
2016-09-01 12:00:00,181.58,181.81,181.39,181.69,6638.0,169.8383,170.0534,169.6606,169.9412,6638.0
2016-09-01 12:10:00,181.55,182.2,181.41,182.2,4900.0,169.8102,170.4182,169.6793,170.4182,4900.0
2016-09-01 12:20:00,182.2,183.1,182.14,182.93,8986.0,170.4182,171.26,170.3621,171.101,8986.0
2016-09-01 12:30:00,182.93,183.28,182.81,182.84,14086.0,171.101,171.4283,170.9887,171.0168,14086.0
2016-09-01 12:40:00,182.82,183.02,182.73,182.9,3689.0,170.9981,171.1852,170.9139,171.0729,3689.0
2016-09-01 12:50:00,182.97,183.2,182.91,183.14,6762.0,171.1384,171.3535,171.0823,171.2974,6762.0
2016-09-01 13:00:00,183.21,183.71,183.21,183.6,5617.0,171.3629,171.8305,171.3629,171.7277,5617.0
2016-09-01 13:10:00,183.6,184.04,183.56,184.01,9327.0,171.7277,172.1392,171.6902,172.1111,9327.0
2016-09-01 13:20:00,184.08,184.42,184.08,184.3,9625.0,172.1766,172.4946,172.1766,172.3824,9625.0
2016-09-01 13:30:00,184.17,184.41,184.17,184.18,6914.0,172.2608,172.4853,172.2608,172.2701,6914.0
2016-09-01 13:40:00,184.18,184.18,183.89,184.09,5421.0,172.2701,172.2701,171.9989,172.186,5421.0
2016-09-01 13:50:00,183.99,184.07,183.68,183.82,5300.0,172.0924,172.1673,171.8025,171.9334,5300.0
2016-09-01 14:00:00,183.66,183.75,183.31,183.48,8983.0,171.7838,171.868,171.4564,171.6154,8983.0
2016-09-01 14:10:00,183.59,183.96,183.43,183.88,7951.0,171.7183,172.0644,171.5686,171.9895,7951.0
2016-09-01 14:20:00,183.88,183.93,183.65,183.65,12199.0,171.9895,172.0363,171.7744,171.7744,12199.0
2016-09-01 14:30:00,183.56,183.79,183.35,183.35,9545.0,171.6902,171.9054,171.4938,171.4938,9545.0
2016-09-01 14:40:00,183.38,183.9,183.35,183.72,8317.0,171.5219,172.0083,171.4938,171.8399,8317.0
2016-09-01 14:50:00,183.62,184.09,183.62,183.99,10529.0,171.7464,172.186,171.7464,172.0924,10529.0
2016-09-01 15:00:00,184.07,184.07,183.22,183.22,11860.0,172.1673,172.1673,171.3722,171.3722,11860.0
2016-09-01 15:10:00,183.19,183.49,183.17,183.29,11420.0,171.3442,171.6248,171.3255,171.4377,11420.0
2016-09-01 15:20:00,183.28,183.45,183.05,183.17,13774.0,171.4283,171.5874,171.2132,171.3255,13774.0
2016-09-01 15:30:00,183.12,183.44,183.09,183.4,21419.0,171.2787,171.578,171.2506,171.5406,21419.0
2016-09-01 15:40:00,183.39,183.6,183.38,183.39,18995.0,171.5312,171.7277,171.5219,171.5312,18995.0
2016-09-01 15:50:00,183.37,183.64,183.36,183.52,35323.0,171.5125,171.7651,171.5032,171.6528,35323.0
2016-09-02 09:30:00,184.74,184.84,183.85,184.02,16511.0,172.7939,172.8875,171.9615,172.1205,16511.0
2016-09-02 09:40:00,183.9,185.06,183.89,184.46,38278.0,172.0083,173.0932,171.9989,172.532,38278.0
2016-09-02 09:50:00,184.5,184.55,183.77,183.77,30192.0,172.5695,172.6162,171.8867,171.8867,30192.0
2016-09-02 10:00:00,183.9,184.31,183.77,183.84,16164.0,172.0083,172.3917,171.8867,171.9521,16164.0
2016-09-02 10:10:00,183.84,183.88,182.22,182.22,21707.0,171.9521,171.9895,170.4369,170.4369,21707.0
2016-09-02 10:20:00,182.5,183.15,182.33,183.15,18183.0,170.6988,171.3068,170.5398,171.3068,18183.0
2016-09-02 10:30:00,183.15,183.51,182.78,182.78,25314.0,171.3068,171.6435,170.9607,170.9607,25314.0
2016-09-02 10:40:00,183.02,183.04,182.52,182.94,9186.0,171.1852,171.2039,170.7175,171.1103,9186.0
2016-09-02 10:50:00,183.02,183.02,182.38,182.45,10769.0,171.1852,171.1852,170.5865,170.652,10769.0
2016-09-02 11:00:00,182.54,183.23,182.42,182.95,13790.0,170.7362,171.3816,170.624,171.1197,13790.0
2016-09-02 11:10:00,182.95,183.14,182.52,183.0,10283.0,171.1197,171.2974,170.7175,171.1665,10283.0
2016-09-02 11:20:00,182.96,183.17,182.7,182.78,12592.0,171.129,171.3255,170.8859,170.9607,12592.0
2016-09-02 11:30:00,182.74,182.98,182.47,182.81,9987.0,170.9233,171.1477,170.6707,170.9887,9987.0
2016-09-02 11:40:00,182.9,183.23,182.75,183.14,6226.0,171.0729,171.3816,170.9326,171.2974,6226.0
2016-09-02 11:50:00,182.89,183.31,182.89,183.2,4925.0,171.0636,171.4564,171.0636,171.3535,4925.0
2016-09-02 12:00:00,183.18,183.41,183.08,183.19,4871.0,171.3348,171.5499,171.2413,171.3442,4871.0
2016-09-02 12:10:00,183.1,183.28,182.87,183.26,16314.0,171.26,171.4283,171.0449,171.4096,16314.0
2016-09-02 12:20:00,183.28,183.41,182.59,183.05,56775.0,171.4283,171.5499,170.783,171.2132,56775.0
2016-09-02 12:30:00,183.07,183.34,183.03,183.29,5400.0,171.2319,171.4845,171.1945,171.4377,5400.0
2016-09-02 12:40:00,183.29,183.29,183.08,183.11,4438.0,171.4377,171.4377,171.2413,171.2693,4438.0
2016-09-02 12:50:00,183.17,183.64,183.15,183.53,3000.0,171.3255,171.7651,171.3068,171.6622,3000.0
2016-09-02 13:00:00,183.45,183.67,183.45,183.62,2706.0,171.5874,171.7931,171.5874,171.7464,2706.0
2016-09-02 13:10:00,183.67,184.08,183.67,183.88,3300.0,171.7931,172.1766,171.7931,171.9895,3300.0
2016-09-02 13:20:00,183.93,183.97,183.68,183.97,6700.0,172.0363,172.0737,171.8025,172.0737,6700.0
2016-09-02 13:30:00,183.96,184.06,183.69,183.69,4830.0,172.0644,172.1579,171.8118,171.8118,4830.0
2016-09-02 13:40:00,183.62,183.65,183.43,183.6,4000.0,171.7464,171.7744,171.5686,171.7277,4000.0
2016-09-02 13:50:00,183.62,183.72,183.57,183.72,2000.0,171.7464,171.8399,171.6996,171.8399,2000.0
2016-09-02 14:00:00,183.72,184.11,183.61,184.11,7184.0,171.8399,172.2047,171.737,172.2047,7184.0
2016-09-02 14:10:00,184.09,184.26,183.95,184.23,5970.0,172.186,172.345,172.055,172.3169,5970.0
2016-09-02 14:20:00,184.2,184.39,184.08,184.3,7331.0,172.2889,172.4666,172.1766,172.3824,7331.0
2016-09-02 14:30:00,184.32,184.41,184.28,184.4,4344.0,172.4011,172.4853,172.3637,172.4759,4344.0
2016-09-02 14:40:00,184.38,184.54,184.38,184.49,4800.0,172.4572,172.6069,172.4572,172.5601,4800.0
2016-09-02 14:50:00,184.47,184.67,184.42,184.67,11998.0,172.5414,172.7285,172.4946,172.7285,11998.0
2016-09-02 15:00:00,184.61,184.65,184.31,184.44,17239.0,172.6723,172.7098,172.3917,172.5133,17239.0
2016-09-02 15:10:00,184.41,184.64,184.37,184.64,4889.0,172.4853,172.7004,172.4479,172.7004,4889.0
2016-09-02 15:20:00,184.66,184.72,184.39,184.59,5520.0,172.7191,172.7752,172.4666,172.6536,5520.0
2016-09-02 15:30:00,184.58,184.7,184.51,184.56,8155.0,172.6443,172.7565,172.5788,172.6256,8155.0
2016-09-02 15:40:00,184.66,184.9,184.56,184.73,15683.0,172.7191,172.9436,172.6256,172.7846,15683.0
2016-09-02 15:50:00,184.75,184.77,184.5,184.64,59756.0,172.8033,172.822,172.5695,172.7004,59756.0
2016-09-06 09:30:00,184.72,185.29,184.03,184.08,14706.0,172.7752,173.3084,172.1298,172.1766,14706.0
2016-09-06 09:40:00,184.38,184.81,183.55,183.79,23578.0,172.4572,172.8594,171.6809,171.9054,23578.0
2016-09-06 09:50:00,183.88,183.9,182.55,182.56,12279.0,171.9895,172.0083,170.7456,170.7549,12279.0
2016-09-06 10:00:00,182.63,183.71,182.55,183.07,25632.0,170.8204,171.8305,170.7456,171.2319,25632.0
2016-09-06 10:10:00,182.97,183.07,181.8,181.81,7991.0,171.1384,171.2319,170.0441,170.0534,7991.0
2016-09-06 10:20:00,181.8,181.91,181.05,181.35,24236.0,170.0441,170.1469,169.3425,169.6231,24236.0
2016-09-06 10:30:00,181.27,181.66,181.13,181.15,10762.0,169.5483,169.9131,169.4174,169.4361,10762.0
2016-09-06 10:40:00,181.13,181.21,180.19,180.24,17955.0,169.4174,169.4922,168.5382,168.5849,17955.0
2016-09-06 10:50:00,180.25,180.82,180.0,180.8,19650.0,168.5943,169.1274,168.3604,169.1087,19650.0
2016-09-06 11:00:00,180.81,181.1,180.81,181.07,8567.0,169.1181,169.3893,169.1181,169.3613,8567.0
2016-09-06 11:10:00,181.06,181.08,180.72,180.77,9662.0,169.3519,169.3706,169.0339,169.0807,9662.0
2016-09-06 11:20:00,180.89,181.54,180.68,181.54,12028.0,169.1929,169.8009,168.9965,169.8009,12028.0
2016-09-06 11:30:00,181.54,181.54,180.48,180.52,19208.0,169.8009,169.8009,168.8094,168.8468,19208.0
2016-09-06 11:40:00,180.43,181.21,180.42,181.15,9332.0,168.7626,169.4922,168.7533,169.4361,9332.0
2016-09-06 11:50:00,181.12,181.17,180.62,181.13,13788.0,169.408,169.4548,168.9404,169.4174,13788.0
2016-09-06 12:00:00,181.17,181.29,181.01,181.23,10376.0,169.4548,169.567,169.3051,169.5109,10376.0
2016-09-06 12:10:00,181.22,181.22,180.38,180.49,21290.0,169.5016,169.5016,168.7159,168.8188,21290.0
2016-09-06 12:20:00,180.5,180.53,179.76,179.95,15841.0,168.8281,168.8562,168.136,168.3137,15841.0
2016-09-06 12:30:00,179.81,180.7,179.7,180.46,62366.0,168.1827,169.0152,168.0798,168.7907,62366.0
2016-09-06 12:40:00,180.47,181.35,180.47,181.35,13083.0,168.8001,169.6231,168.8001,169.6231,13083.0
2016-09-06 12:50:00,181.34,181.51,181.05,181.21,12276.0,169.6138,169.7728,169.3425,169.4922,12276.0
2016-09-06 13:00:00,181.17,181.28,180.6,180.72,6701.0,169.4548,169.5577,168.9216,169.0339,6701.0
2016-09-06 13:10:00,180.61,180.75,180.23,180.23,6398.0,168.931,169.0619,168.5756,168.5756,6398.0
2016-09-06 13:20:00,180.23,180.72,180.13,180.42,11096.0,168.5756,169.0339,168.482,168.7533,11096.0
2016-09-06 13:30:00,180.43,180.64,180.42,180.49,7150.0,168.7626,168.9591,168.7533,168.8188,7150.0
2016-09-06 13:40:00,180.51,180.75,180.5,180.73,12430.0,168.8375,169.0619,168.8281,169.0432,12430.0
2016-09-06 13:50:00,180.72,180.99,180.66,180.94,6742.0,169.0339,169.2864,168.9778,169.2397,6742.0
2016-09-06 14:00:00,180.97,181.1,180.78,180.8,10571.0,169.2677,169.3893,169.09,169.1087,10571.0
2016-09-06 14:10:00,180.87,181.0,180.7,181.0,15124.0,169.1742,169.2958,169.0152,169.2958,15124.0
2016-09-06 14:20:00,180.94,181.11,180.9,180.98,3849.0,169.2397,169.3987,169.2022,169.2771,3849.0
2016-09-06 14:30:00,180.95,181.15,180.95,180.97,4853.0,169.249,169.4361,169.249,169.2677,4853.0
2016-09-06 14:40:00,181.0,181.0,180.46,180.7,21797.0,169.2958,169.2958,168.7907,169.0152,21797.0
2016-09-06 14:50:00,180.71,180.87,180.59,180.62,9502.0,169.0245,169.1742,168.9123,168.9404,9502.0
2016-09-06 15:00:00,180.63,180.99,180.57,180.66,18468.0,168.9497,169.2864,168.8936,168.9778,18468.0
2016-09-06 15:10:00,180.71,180.97,180.7,180.94,11639.0,169.0245,169.2677,169.0152,169.2397,11639.0
2016-09-06 15:20:00,180.94,181.11,180.93,181.07,14912.0,169.2397,169.3987,169.2303,169.3613,14912.0
2016-09-06 15:30:00,181.06,181.08,180.8,180.93,23689.0,169.3519,169.3706,169.1087,169.2303,23689.0
2016-09-06 15:40:00,180.91,181.08,180.91,180.99,21688.0,169.2116,169.3706,169.2116,169.2864,21688.0
2016-09-06 15:50:00,180.96,181.07,180.85,180.97,46708.0,169.2584,169.3613,169.1555,169.2677,46708.0
2016-09-07 09:30:00,180.95,182.7,180.9,182.51,36717.0,169.249,170.8859,169.2022,170.7081,36717.0
2016-09-07 09:40:00,182.79,183.43,182.6,183.07,10458.0,170.97,171.5686,170.7923,171.2319,10458.0
2016-09-07 09:50:00,182.94,183.0,182.3,182.98,23720.0,171.1103,171.1665,170.5117,171.1477,23720.0
2016-09-07 10:00:00,182.82,182.98,181.89,181.95,14867.0,170.9981,171.1477,170.1282,170.1844,14867.0
2016-09-07 10:10:00,181.87,182.2,181.09,181.23,25220.0,170.1095,170.4182,169.38,169.5109,25220.0
2016-09-07 10:20:00,181.08,181.28,180.67,181.02,13477.0,169.3706,169.5577,168.9871,169.3145,13477.0
2016-09-07 10:30:00,181.05,181.83,180.97,181.54,29514.0,169.3425,170.0721,169.2677,169.8009,29514.0
2016-09-07 10:40:00,181.58,181.58,181.02,181.25,10181.0,169.8383,169.8383,169.3145,169.5296,10181.0
2016-09-07 10:50:00,181.32,181.46,181.05,181.2,5138.0,169.5951,169.726,169.3425,169.4828,5138.0
2016-09-07 11:00:00,181.21,181.28,180.91,181.09,9955.0,169.4922,169.5577,169.2116,169.38,9955.0
2016-09-07 11:10:00,181.09,181.09,180.49,180.49,7118.0,169.38,169.38,168.8188,168.8188,7118.0
2016-09-07 11:20:00,180.45,180.53,180.02,180.33,10799.0,168.7813,168.8562,168.3792,168.6691,10799.0
2016-09-07 11:30:00,180.36,180.84,180.36,180.55,11400.0,168.6972,169.1461,168.6972,168.8749,11400.0
2016-09-07 11:40:00,180.57,180.66,180.38,180.38,9085.0,168.8936,168.9778,168.7159,168.7159,9085.0
2016-09-07 11:50:00,180.3,180.39,180.07,180.39,9047.0,168.641,168.7252,168.4259,168.7252,9047.0
2016-09-07 12:00:00,180.3,180.59,180.19,180.59,6065.0,168.641,168.9123,168.5382,168.9123,6065.0
2016-09-07 12:10:00,180.58,180.58,180.28,180.33,1880.0,168.9029,168.9029,168.6223,168.6691,1880.0
2016-09-07 12:20:00,180.28,180.41,180.22,180.4,13468.0,168.6223,168.7439,168.5662,168.7346,13468.0
2016-09-07 12:30:00,180.37,180.79,180.29,180.75,9399.0,168.7065,169.0994,168.6317,169.0619,9399.0
2016-09-07 12:40:00,180.85,181.14,180.77,181.14,14250.0,169.1555,169.4267,169.0807,169.4267,14250.0
2016-09-07 12:50:00,181.1,181.18,180.77,180.77,10905.0,169.3893,169.4641,169.0807,169.0807,10905.0
2016-09-07 13:00:00,180.76,181.05,180.68,181.0,6980.0,169.0713,169.3425,168.9965,169.2958,6980.0
2016-09-07 13:10:00,181.05,181.36,181.02,181.27,4750.0,169.3425,169.6325,169.3145,169.5483,4750.0
2016-09-07 13:20:00,181.29,181.31,181.23,181.23,500.0,169.567,169.5857,169.5109,169.5109,500.0
2016-09-07 13:30:00,181.23,181.26,180.84,180.88,5580.0,169.5109,169.539,169.1461,169.1835,5580.0
2016-09-07 13:40:00,180.91,181.07,180.87,180.92,3600.0,169.2116,169.3613,169.1742,169.221,3600.0
2016-09-07 13:50:00,180.95,181.07,180.82,180.82,7195.0,169.249,169.3613,169.1274,169.1274,7195.0
2016-09-07 14:00:00,180.82,181.12,180.8,181.0,3700.0,169.1274,169.408,169.1087,169.2958,3700.0
2016-09-07 14:10:00,180.89,181.06,180.8,180.8,7084.0,169.1929,169.3519,169.1087,169.1087,7084.0
2016-09-07 14:20:00,180.9,181.06,180.83,180.99,3100.0,169.2022,169.3519,169.1368,169.2864,3100.0
2016-09-07 14:30:00,181.07,181.46,181.03,181.33,5610.0,169.3613,169.726,169.3238,169.6044,5610.0
2016-09-07 14:40:00,181.3,181.47,181.17,181.18,4500.0,169.5764,169.7354,169.4548,169.4641,4500.0
2016-09-07 14:50:00,181.13,181.23,181.02,181.08,2674.0,169.4174,169.5109,169.3145,169.3706,2674.0
2016-09-07 15:00:00,181.13,181.32,181.02,181.19,5122.0,169.4174,169.5951,169.3145,169.4735,5122.0
2016-09-07 15:10:00,181.25,181.46,181.1,181.46,12529.0,169.5296,169.726,169.3893,169.726,12529.0
2016-09-07 15:20:00,181.46,181.46,181.18,181.18,7686.0,169.726,169.726,169.4641,169.4641,7686.0
2016-09-07 15:30:00,181.18,181.27,180.97,180.97,8388.0,169.4641,169.5483,169.2677,169.2677,8388.0
2016-09-07 15:40:00,181.02,181.05,180.78,180.88,23869.0,169.3145,169.3425,169.09,169.1835,23869.0
2016-09-07 15:50:00,180.87,180.97,180.77,180.94,44870.0,169.1742,169.2677,169.0807,169.2397,44870.0
2016-09-08 09:30:00,180.91,181.25,179.95,180.71,19438.0,169.2116,169.5296,168.3137,169.0245,19438.0
2016-09-08 09:40:00,180.78,181.76,180.54,181.2,23496.0,169.09,170.0066,168.8655,169.4828,23496.0
2016-09-08 09:50:00,181.1,181.47,180.41,180.44,14494.0,169.3893,169.7354,168.7439,168.772,14494.0
2016-09-08 10:00:00,180.51,181.0,180.31,180.8,8600.0,168.8375,169.2958,168.6504,169.1087,8600.0
2016-09-08 10:10:00,180.96,180.96,180.45,180.85,4900.0,169.2584,169.2584,168.7813,169.1555,4900.0
2016-09-08 10:20:00,180.84,181.23,180.72,181.23,6500.0,169.1461,169.5109,169.0339,169.5109,6500.0
2016-09-08 10:30:00,181.23,181.55,180.78,181.0,4944.0,169.5109,169.8102,169.09,169.2958,4944.0
2016-09-08 10:40:00,180.99,180.99,180.43,180.6,1700.0,169.2864,169.2864,168.7626,168.9216,1700.0
2016-09-08 10:50:00,180.6,180.6,180.15,180.18,6388.0,168.9216,168.9216,168.5007,168.5288,6388.0
2016-09-08 11:00:00,180.28,180.9,180.28,180.72,6363.0,168.6223,169.2022,168.6223,169.0339,6363.0
2016-09-08 11:10:00,180.72,180.86,180.49,180.77,2350.0,169.0339,169.1648,168.8188,169.0807,2350.0
2016-09-08 11:20:00,180.66,180.76,180.03,180.03,3542.0,168.9778,169.0713,168.3885,168.3885,3542.0
2016-09-08 11:30:00,180.02,180.12,179.76,180.06,5363.0,168.3792,168.4727,168.136,168.4166,5363.0
2016-09-08 11:40:00,180.06,180.18,179.87,179.99,1569.0,168.4166,168.5288,168.2389,168.3511,1569.0
2016-09-08 11:50:00,180.05,180.3,179.92,180.03,2031.0,168.4072,168.641,168.2856,168.3885,2031.0
2016-09-08 12:00:00,180.05,180.08,179.64,179.72,8539.0,168.4072,168.4353,168.0237,168.0986,8539.0
2016-09-08 12:10:00,179.71,179.73,179.36,179.4,10646.0,168.0892,168.1079,167.7618,167.7992,10646.0
2016-09-08 12:20:00,179.5,179.85,179.33,179.65,6021.0,167.8928,168.2201,167.7338,168.0331,6021.0
2016-09-08 12:30:00,179.65,180.31,179.63,180.31,3955.0,168.0331,168.6504,168.0144,168.6504,3955.0
2016-09-08 12:40:00,180.31,180.44,180.18,180.44,2433.0,168.6504,168.772,168.5288,168.772,2433.0
2016-09-08 12:50:00,180.28,180.36,180.22,180.22,2329.0,168.6223,168.6972,168.5662,168.5662,2329.0
2016-09-08 13:00:00,180.31,180.31,179.97,180.1,4700.0,168.6504,168.6504,168.3324,168.454,4700.0
2016-09-08 13:10:00,180.35,180.35,180.05,180.06,1100.0,168.6878,168.6878,168.4072,168.4166,1100.0
2016-09-08 13:20:00,180.07,180.48,180.06,180.45,3960.0,168.4259,168.8094,168.4166,168.7813,3960.0
2016-09-08 13:30:00,180.24,180.35,180.24,180.34,2503.0,168.5849,168.6878,168.5849,168.6785,2503.0
2016-09-08 13:40:00,180.3,180.3,180.08,180.09,2613.0,168.641,168.641,168.4353,168.4446,2613.0
2016-09-08 13:50:00,180.01,180.15,179.98,180.12,3525.0,168.3698,168.5007,168.3417,168.4727,3525.0
2016-09-08 14:00:00,180.14,180.2,180.06,180.2,3386.0,168.4914,168.5475,168.4166,168.5475,3386.0
2016-09-08 14:10:00,180.09,180.27,180.09,180.19,800.0,168.4446,168.613,168.4446,168.5382,800.0
2016-09-08 14:20:00,180.18,180.27,180.04,180.04,7554.0,168.5288,168.613,168.3979,168.3979,7554.0
2016-09-08 14:30:00,180.0,180.23,179.94,180.22,4500.0,168.3604,168.5756,168.3043,168.5662,4500.0
2016-09-08 14:40:00,180.22,180.36,180.05,180.32,9400.0,168.5662,168.6972,168.4072,168.6598,9400.0
2016-09-08 14:50:00,180.37,180.38,180.23,180.36,5138.0,168.7065,168.7159,168.5756,168.6972,5138.0
2016-09-08 15:00:00,180.3,180.33,180.0,180.09,12560.0,168.641,168.6691,168.3604,168.4446,12560.0
2016-09-08 15:10:00,180.08,180.08,179.87,179.89,4410.0,168.4353,168.4353,168.2389,168.2576,4410.0
2016-09-08 15:20:00,179.86,180.11,179.86,180.1,6500.0,168.2295,168.4633,168.2295,168.454,6500.0
2016-09-08 15:30:00,180.06,180.27,180.01,180.27,9297.0,168.4166,168.613,168.3698,168.613,9297.0
2016-09-08 15:40:00,180.26,180.32,179.88,179.88,22745.0,168.6036,168.6598,168.2482,168.2482,22745.0
2016-09-08 15:50:00,179.95,180.1,179.74,179.9,38334.0,168.3137,168.454,168.1173,168.2669,38334.0
2016-09-09 09:30:00,179.05,179.05,176.23,177.47,44143.0,167.4719,167.4719,164.8342,165.994,44143.0
2016-09-09 09:40:00,177.21,177.82,176.52,176.52,34220.0,165.7509,166.3214,165.1055,165.1055,34220.0
2016-09-09 09:50:00,176.53,177.49,176.52,177.06,30256.0,165.1148,166.0128,165.1055,165.6106,30256.0
2016-09-09 10:00:00,176.95,177.16,176.32,176.39,17226.0,165.5077,165.7041,164.9184,164.9839,17226.0
2016-09-09 10:10:00,176.37,177.25,176.28,176.85,15080.0,164.9652,165.7883,164.881,165.4141,15080.0
2016-09-09 10:20:00,176.71,176.95,176.61,176.83,16662.0,165.2832,165.5077,165.1897,165.3954,16662.0
2016-09-09 10:30:00,176.81,176.95,175.85,175.9,18313.0,165.3767,165.5077,164.4788,164.5256,18313.0
2016-09-09 10:40:00,176.1,176.44,175.82,176.44,14442.0,164.7126,165.0307,164.4507,165.0307,14442.0
2016-09-09 10:50:00,176.33,176.8,176.02,176.34,14144.0,164.9278,165.3674,164.6378,164.9371,14144.0
2016-09-09 11:00:00,176.34,176.73,176.18,176.63,17100.0,164.9371,165.3019,164.7875,165.2084,17100.0
2016-09-09 11:10:00,176.58,176.61,175.74,176.21,11112.0,165.1616,165.1897,164.3759,164.8155,11112.0
2016-09-09 11:20:00,176.21,176.42,176.16,176.18,5558.0,164.8155,165.0119,164.7688,164.7875,5558.0
2016-09-09 11:30:00,176.28,176.52,176.2,176.37,13476.0,164.881,165.1055,164.8062,164.9652,13476.0
2016-09-09 11:40:00,176.4,176.46,176.12,176.2,9141.0,164.9932,165.0494,164.7313,164.8062,9141.0
2016-09-09 11:50:00,176.33,176.45,176.16,176.41,14750.0,164.9278,165.04,164.7688,165.0026,14750.0
2016-09-09 12:00:00,176.48,176.6,176.19,176.42,17825.0,165.0681,165.1803,164.7968,165.0119,17825.0
2016-09-09 12:10:00,176.45,176.47,175.62,175.83,11826.0,165.04,165.0587,164.2637,164.4601,11826.0
2016-09-09 12:20:00,175.88,176.2,175.87,176.19,6383.0,164.5069,164.8062,164.4975,164.7968,6383.0
2016-09-09 12:30:00,176.02,176.02,175.48,175.69,7205.0,164.6378,164.6378,164.1327,164.3291,7205.0
2016-09-09 12:40:00,175.59,175.67,175.22,175.22,7844.0,164.2356,164.3104,163.8895,163.8895,7844.0
2016-09-09 12:50:00,175.3,175.66,175.25,175.55,15072.0,163.9644,164.3011,163.9176,164.1982,15072.0
2016-09-09 13:00:00,175.54,175.86,175.53,175.61,9731.0,164.1888,164.4882,164.1795,164.2543,9731.0
2016-09-09 13:10:00,175.62,175.67,175.22,175.3,40157.0,164.2637,164.3104,163.8895,163.9644,40157.0
2016-09-09 13:20:00,175.3,175.38,175.05,175.15,31853.0,163.9644,164.0392,163.7305,163.8241,31853.0
2016-09-09 13:30:00,175.12,175.26,174.48,174.48,35881.0,163.796,163.927,163.1974,163.1974,35881.0
2016-09-09 13:40:00,174.33,174.33,173.82,173.96,35370.0,163.0571,163.0571,162.5801,162.711,35370.0
2016-09-09 13:50:00,174.0,174.21,173.82,174.09,20534.0,162.7484,162.9449,162.5801,162.8326,20534.0
2016-09-09 14:00:00,174.0,174.05,173.64,173.78,23627.0,162.7484,162.7952,162.4117,162.5427,23627.0
2016-09-09 14:10:00,173.73,174.25,173.51,174.23,24782.0,162.4959,162.9823,162.2901,162.9636,24782.0
2016-09-09 14:20:00,174.19,174.52,173.98,174.39,13075.0,162.9261,163.2348,162.7297,163.1132,13075.0
2016-09-09 14:30:00,174.4,175.2,174.33,175.2,26354.0,163.1226,163.8708,163.0571,163.8708,26354.0
2016-09-09 14:40:00,175.23,175.34,174.8,175.17,15436.0,163.8989,164.0018,163.4967,163.8428,15436.0
2016-09-09 14:50:00,175.14,176.23,175.14,176.22,27080.0,163.8147,164.8342,163.8147,164.8249,27080.0
2016-09-09 15:00:00,176.03,176.22,175.04,175.04,18803.0,164.6472,164.8249,163.7212,163.7212,18803.0
2016-09-09 15:10:00,175.16,175.69,174.74,175.22,15213.0,163.8334,164.3291,163.4406,163.8895,15213.0
2016-09-09 15:20:00,175.15,175.52,174.78,175.19,28495.0,163.8241,164.1701,163.478,163.8615,28495.0
2016-09-09 15:30:00,175.06,175.4,175.0,175.22,37846.0,163.7399,164.0579,163.6838,163.8895,37846.0
2016-09-09 15:40:00,175.22,175.22,174.95,175.08,47892.0,163.8895,163.8895,163.637,163.7586,47892.0
2016-09-09 15:50:00,175.05,175.22,174.98,175.0,130964.0,163.7305,163.8895,163.6651,163.6838,130964.0
2016-09-12 09:30:00,174.82,178.58,174.09,178.02,62899.0,163.5154,167.0323,162.8326,166.5085,62899.0
2016-09-12 09:40:00,178.16,178.2,176.62,176.87,32103.0,166.6394,166.6768,165.199,165.4328,32103.0
2016-09-12 09:50:00,176.94,177.48,176.63,176.79,22948.0,165.4983,166.0034,165.2084,165.358,22948.0
2016-09-12 10:00:00,176.72,177.49,176.71,177.46,25097.0,165.2925,166.0128,165.2832,165.9847,25097.0
2016-09-12 10:10:00,177.11,177.89,177.0,177.89,11880.0,165.6573,166.3869,165.5544,166.3869,11880.0
2016-09-12 10:20:00,177.8,179.14,177.8,178.89,33807.0,166.3027,167.5561,166.3027,167.3222,33807.0
2016-09-12 10:30:00,178.88,179.07,177.29,177.32,20813.0,167.3129,167.4906,165.8257,165.8537,20813.0
2016-09-12 10:40:00,177.34,177.95,176.96,177.03,19958.0,165.8725,166.443,165.517,165.5825,19958.0
2016-09-12 10:50:00,177.1,177.97,176.96,177.96,7806.0,165.648,166.4617,165.517,166.4524,7806.0
2016-09-12 11:00:00,177.84,178.13,177.61,177.78,14085.0,166.3401,166.6114,166.125,166.284,14085.0
2016-09-12 11:10:00,177.78,177.82,177.36,177.45,9580.0,166.284,166.3214,165.8912,165.9753,9580.0
2016-09-12 11:20:00,177.55,178.36,177.52,178.03,9141.0,166.0689,166.8265,166.0408,166.5178,9141.0
2016-09-12 11:30:00,178.09,178.67,177.91,178.44,10397.0,166.574,167.1164,166.4056,166.9013,10397.0
2016-09-12 11:40:00,178.33,178.54,178.08,178.08,3556.0,166.7984,166.9949,166.5646,166.5646,3556.0
2016-09-12 11:50:00,178.0,178.17,177.29,177.47,11708.0,166.4898,166.6488,165.8257,165.994,11708.0
2016-09-12 12:00:00,177.51,177.64,177.41,177.54,6435.0,166.0315,166.1531,165.9379,166.0595,6435.0
2016-09-12 12:10:00,177.62,177.7,177.17,177.65,10719.0,166.1343,166.2092,165.7134,166.1624,10719.0
2016-09-12 12:20:00,177.57,178.08,177.47,177.91,13135.0,166.0876,166.5646,165.994,166.4056,13135.0
2016-09-12 12:30:00,177.92,178.03,177.72,177.98,6823.0,166.4149,166.5178,166.2279,166.4711,6823.0
2016-09-12 12:40:00,177.98,177.99,177.7,177.87,6700.0,166.4711,166.4804,166.2092,166.3682,6700.0
2016-09-12 12:50:00,177.87,178.27,177.7,177.75,9400.0,166.3682,166.7423,166.2092,166.2559,9400.0
2016-09-12 13:00:00,177.65,178.23,177.51,178.23,15548.0,166.1624,166.7049,166.0315,166.7049,15548.0
2016-09-12 13:10:00,177.97,179.01,177.91,178.2,15705.0,166.4617,167.4345,166.4056,166.6768,15705.0
2016-09-12 13:20:00,178.39,178.44,177.09,177.1,21689.0,166.8546,166.9013,165.6386,165.648,21689.0
2016-09-12 13:30:00,177.17,177.64,176.86,177.3,23603.0,165.7134,166.1531,165.4235,165.835,23603.0
2016-09-12 13:40:00,177.29,178.75,177.2,178.75,20911.0,165.8257,167.1913,165.7415,167.1913,20911.0
2016-09-12 13:50:00,178.74,178.94,178.31,178.94,26253.0,167.1819,167.369,166.7797,167.369,26253.0
2016-09-12 14:00:00,178.94,179.2,178.54,179.2,23392.0,167.369,167.6122,166.9949,167.6122,23392.0
2016-09-12 14:10:00,178.9,179.48,178.77,179.43,15078.0,167.3316,167.8741,167.21,167.8273,15078.0
2016-09-12 14:20:00,179.29,179.68,179.12,179.25,14750.0,167.6964,168.0611,167.5374,167.6589,14750.0
2016-09-12 14:30:00,179.25,179.57,179.07,179.57,15248.0,167.6589,167.9583,167.4906,167.9583,15248.0
2016-09-12 14:40:00,179.69,179.7,179.05,179.06,16829.0,168.0705,168.0798,167.4719,167.4812,16829.0
2016-09-12 14:50:00,179.19,179.71,179.15,179.48,12402.0,167.6028,168.0892,167.5654,167.8741,12402.0
2016-09-12 15:00:00,179.4,180.35,179.4,180.15,26315.0,167.7992,168.6878,167.7992,168.5007,26315.0
2016-09-12 15:10:00,180.15,180.19,179.3,179.43,65284.0,168.5007,168.5382,167.7057,167.8273,65284.0
2016-09-12 15:20:00,179.44,179.88,179.36,179.58,8125.0,167.8367,168.2482,167.7618,167.9676,8125.0
2016-09-12 15:30:00,179.62,179.81,179.43,179.75,19421.0,168.005,168.1827,167.8273,168.1266,19421.0
2016-09-12 15:40:00,179.69,180.21,179.68,180.05,29908.0,168.0705,168.5569,168.0611,168.4072,29908.0
2016-09-12 15:50:00,180.07,180.08,179.62,179.86,44956.0,168.4259,168.4353,168.005,168.2295,44956.0
2016-09-13 09:30:00,178.43,179.53,177.42,179.53,9643.0,166.892,167.9208,165.9473,167.9208,9643.0
2016-09-13 09:40:00,179.56,179.56,178.26,178.56,14900.0,167.9489,167.9489,166.733,167.0136,14900.0
2016-09-13 09:50:00,178.37,178.71,178.12,178.22,5800.0,166.8358,167.1539,166.602,166.6955,5800.0
2016-09-13 10:00:00,178.31,178.7,178.22,178.37,3764.0,166.7797,167.1445,166.6955,166.8358,3764.0
2016-09-13 10:10:00,178.18,178.74,178.03,178.45,6166.0,166.6581,167.1819,166.5178,166.9107,6166.0
2016-09-13 10:20:00,178.37,178.6,177.88,178.6,9300.0,166.8358,167.051,166.3775,167.051,9300.0
2016-09-13 10:30:00,178.28,178.98,178.24,178.98,8000.0,166.7517,167.4064,166.7143,167.4064,8000.0
2016-09-13 10:40:00,178.88,179.58,178.84,179.47,13336.0,167.3129,167.9676,167.2755,167.8647,13336.0
2016-09-13 10:50:00,179.36,179.48,178.56,178.92,7767.0,167.7618,167.8741,167.0136,167.3503,7767.0
2016-09-13 11:00:00,178.56,178.66,178.33,178.5,12766.0,167.0136,167.1071,166.7984,166.9574,12766.0
2016-09-13 11:10:00,178.43,178.44,177.8,178.14,11167.0,166.892,166.9013,166.3027,166.6207,11167.0
2016-09-13 11:20:00,178.0,178.33,177.71,178.24,11065.0,166.4898,166.7984,166.2185,166.7143,11065.0
2016-09-13 11:30:00,178.19,178.19,177.68,178.08,6900.0,166.6675,166.6675,166.1905,166.5646,6900.0
2016-09-13 11:40:00,178.05,178.22,177.97,178.17,12984.0,166.5365,166.6955,166.4617,166.6488,12984.0
2016-09-13 11:50:00,178.16,178.43,178.09,178.43,5800.0,166.6394,166.892,166.574,166.892,5800.0
2016-09-13 12:00:00,178.59,178.72,178.05,178.53,10870.0,167.0416,167.1632,166.5365,166.9855,10870.0
2016-09-13 12:10:00,178.54,178.92,178.24,178.73,6364.0,166.9949,167.3503,166.7143,167.1726,6364.0
2016-09-13 12:20:00,178.75,178.75,178.25,178.25,13137.0,167.1913,167.1913,166.7236,166.7236,13137.0
2016-09-13 12:30:00,178.25,178.46,178.13,178.27,4000.0,166.7236,166.92,166.6114,166.7423,4000.0
2016-09-13 12:40:00,178.34,178.34,177.91,178.0,7448.0,166.8078,166.8078,166.4056,166.4898,7448.0
2016-09-13 12:50:00,178.01,178.07,177.84,178.07,7353.0,166.4991,166.5552,166.3401,166.5552,7353.0
2016-09-13 13:00:00,177.94,178.07,177.12,178.05,13711.0,166.4337,166.5552,165.6667,166.5365,13711.0
2016-09-13 13:10:00,178.0,178.8,177.98,178.75,5500.0,166.4898,167.238,166.4711,167.1913,5500.0
2016-09-13 13:20:00,178.72,178.94,178.37,178.89,5309.0,167.1632,167.369,166.8358,167.3222,5309.0
2016-09-13 13:30:00,179.22,179.41,178.27,178.8,5797.0,167.6309,167.8086,166.7423,167.238,5797.0
2016-09-13 13:40:00,178.81,179.0,178.18,178.38,5380.0,167.2474,167.4251,166.6581,166.8452,5380.0
2016-09-13 13:50:00,178.3,178.3,177.73,178.26,26297.0,166.7704,166.7704,166.2372,166.733,26297.0
2016-09-13 14:00:00,178.09,178.46,177.88,178.46,5283.0,166.574,166.92,166.3775,166.92,5283.0
2016-09-13 14:10:00,178.47,178.47,178.0,178.07,3000.0,166.9294,166.9294,166.4898,166.5552,3000.0
2016-09-13 14:20:00,178.08,178.52,178.0,178.31,12028.0,166.5646,166.9761,166.4898,166.7797,12028.0
2016-09-13 14:30:00,178.25,178.35,177.88,178.01,7363.0,166.7236,166.8171,166.3775,166.4991,7363.0
2016-09-13 14:40:00,178.19,178.64,178.04,178.51,4833.0,166.6675,167.0884,166.5272,166.9668,4833.0
2016-09-13 14:50:00,178.64,178.64,178.0,178.1,12700.0,167.0884,167.0884,166.4898,166.5833,12700.0
2016-09-13 15:00:00,178.18,178.57,178.1,178.53,35544.0,166.6581,167.0229,166.5833,166.9855,35544.0
2016-09-13 15:10:00,178.22,179.0,178.19,178.78,11416.0,166.6955,167.4251,166.6675,167.2193,11416.0
2016-09-13 15:20:00,178.91,179.22,178.86,179.22,10860.0,167.3409,167.6309,167.2942,167.6309,10860.0
2016-09-13 15:30:00,179.31,179.67,179.08,179.27,16411.0,167.7151,168.0518,167.4999,167.6777,16411.0
2016-09-13 15:40:00,179.26,179.28,178.14,179.04,41955.0,167.6683,167.687,166.6207,167.4625,41955.0
2016-09-13 15:50:00,179.2,179.51,178.41,178.5,68308.0,167.6122,167.9021,166.8733,166.9574,68308.0
2016-09-14 09:30:00,178.47,179.69,178.07,179.55,21745.0,166.9294,168.0705,166.5552,167.9395,21745.0
2016-09-14 09:40:00,179.26,179.62,178.34,178.72,20431.0,167.6683,168.005,166.8078,167.1632,20431.0
2016-09-14 09:50:00,178.5,179.32,178.07,179.3,23845.0,166.9574,167.7244,166.5552,167.7057,23845.0
2016-09-14 10:00:00,179.1,179.43,178.46,179.43,22663.0,167.5186,167.8273,166.92,167.8273,22663.0
2016-09-14 10:10:00,179.0,179.41,178.42,179.23,12200.0,167.4251,167.8086,166.8826,167.6402,12200.0
2016-09-14 10:20:00,179.25,179.99,179.16,179.46,11200.0,167.6589,168.3511,167.5748,167.8554,11200.0
2016-09-14 10:30:00,179.7,180.03,179.29,179.33,10250.0,168.0798,168.3885,167.6964,167.7338,10250.0
2016-09-14 10:40:00,179.55,179.55,178.42,178.42,18214.0,167.9395,167.9395,166.8826,166.8826,18214.0
2016-09-14 10:50:00,178.49,178.75,178.21,178.28,16489.0,166.9481,167.1913,166.6862,166.7517,16489.0
2016-09-14 11:00:00,178.33,178.75,178.21,178.21,7003.0,166.7984,167.1913,166.6862,166.6862,7003.0
2016-09-14 11:10:00,177.9,178.01,177.42,177.87,12207.0,166.3962,166.4991,165.9473,166.3682,12207.0
2016-09-14 11:20:00,177.89,178.45,177.72,177.72,5770.0,166.3869,166.9107,166.2279,166.2279,5770.0
2016-09-14 11:30:00,177.78,177.82,177.11,177.41,28372.0,166.284,166.3214,165.6573,165.9379,28372.0
2016-09-14 11:40:00,177.62,177.7,176.51,176.61,13260.0,166.1343,166.2092,165.0961,165.1897,13260.0
2016-09-14 11:50:00,176.87,177.18,176.51,176.98,6256.0,165.4328,165.7228,165.0961,165.5357,6256.0
2016-09-14 12:00:00,177.25,177.25,176.39,176.68,9236.0,165.7883,165.7883,164.9839,165.2551,9236.0
2016-09-14 12:10:00,176.7,176.87,176.41,176.78,6262.0,165.2738,165.4328,165.0026,165.3487,6262.0
2016-09-14 12:20:00,176.7,176.96,176.64,176.78,5800.0,165.2738,165.517,165.2177,165.3487,5800.0
2016-09-14 12:30:00,176.71,176.96,176.56,176.62,16482.0,165.2832,165.517,165.1429,165.199,16482.0
2016-09-14 12:40:00,176.5,176.69,176.28,176.53,6526.0,165.0868,165.2645,164.881,165.1148,6526.0
2016-09-14 12:50:00,176.59,177.0,176.59,177.0,8393.0,165.171,165.5544,165.171,165.5544,8393.0
2016-09-14 13:00:00,177.0,177.13,176.77,177.09,7700.0,165.5544,165.676,165.3393,165.6386,7700.0
2016-09-14 13:10:00,176.91,177.07,176.78,176.98,11387.0,165.4703,165.6199,165.3487,165.5357,11387.0
2016-09-14 13:20:00,176.95,177.11,176.81,177.03,21499.0,165.5077,165.6573,165.3767,165.5825,21499.0
2016-09-14 13:30:00,177.03,177.27,176.94,177.19,8862.0,165.5825,165.807,165.4983,165.7322,8862.0
2016-09-14 13:40:00,177.11,177.24,176.63,176.63,5700.0,165.6573,165.7789,165.2084,165.2084,5700.0
2016-09-14 13:50:00,176.52,176.89,176.52,176.73,7750.0,165.1055,165.4516,165.1055,165.3019,7750.0
2016-09-14 14:00:00,176.72,177.01,176.56,176.61,11457.0,165.2925,165.5638,165.1429,165.1897,11457.0
2016-09-14 14:10:00,176.5,176.82,176.31,176.81,8395.0,165.0868,165.3861,164.9091,165.3767,8395.0
2016-09-14 14:20:00,176.87,177.01,176.46,176.74,12338.0,165.4328,165.5638,165.0494,165.3113,12338.0
2016-09-14 14:30:00,176.67,176.92,176.47,176.69,14751.0,165.2458,165.4796,165.0587,165.2645,14751.0
2016-09-14 14:40:00,176.61,177.03,176.54,176.89,11790.0,165.1897,165.5825,165.1242,165.4516,11790.0
2016-09-14 14:50:00,176.89,177.31,176.8,177.31,7193.0,165.4516,165.8444,165.3674,165.8444,7193.0
2016-09-14 15:00:00,177.37,177.39,177.06,177.12,8385.0,165.9005,165.9192,165.6106,165.6667,8385.0
2016-09-14 15:10:00,177.21,177.21,176.91,177.18,16820.0,165.7509,165.7509,165.4703,165.7228,16820.0
2016-09-14 15:20:00,177.16,177.51,176.83,176.83,15903.0,165.7041,166.0315,165.3954,165.3954,15903.0
2016-09-14 15:30:00,176.97,177.41,176.95,177.33,11523.0,165.5264,165.9379,165.5077,165.8631,11523.0
2016-09-14 15:40:00,177.33,177.59,177.17,177.44,21883.0,165.8631,166.1063,165.7134,165.966,21883.0
2016-09-14 15:50:00,177.38,177.62,177.09,177.37,45868.0,165.9099,166.1343,165.6386,165.9005,45868.0
2016-09-15 09:30:00,177.38,178.06,176.01,176.01,20901.0,165.9099,166.5459,164.6285,164.6285,20901.0
2016-09-15 09:40:00,176.05,176.68,175.0,176.11,26825.0,164.6659,165.2551,163.6838,164.722,26825.0
2016-09-15 09:50:00,176.03,176.61,175.0,175.25,15030.0,164.6472,165.1897,163.6838,163.9176,15030.0
2016-09-15 10:00:00,175.46,175.94,174.78,175.78,16197.0,164.114,164.563,163.478,164.4133,16197.0
2016-09-15 10:10:00,175.72,176.14,175.61,175.64,22341.0,164.3572,164.75,164.2543,164.2824,22341.0
2016-09-15 10:20:00,175.63,175.92,175.23,175.64,33754.0,164.273,164.5443,163.8989,164.2824,33754.0
2016-09-15 10:30:00,175.68,175.84,175.04,175.52,24907.0,164.3198,164.4694,163.7212,164.1701,24907.0
2016-09-15 10:40:00,175.76,176.02,175.43,175.96,19305.0,164.3946,164.6378,164.086,164.5817,19305.0
2016-09-15 10:50:00,175.82,176.66,175.82,176.64,46832.0,164.4507,165.2364,164.4507,165.2177,46832.0
2016-09-15 11:00:00,176.69,176.77,175.87,176.27,39276.0,165.2645,165.3393,164.4975,164.8716,39276.0
2016-09-15 11:10:00,176.18,176.59,176.14,176.27,12800.0,164.7875,165.171,164.75,164.8716,12800.0
2016-09-15 11:20:00,176.27,176.79,176.13,176.49,17535.0,164.8716,165.358,164.7407,165.0774,17535.0
2016-09-15 11:30:00,176.4,176.52,176.11,176.14,7113.0,164.9932,165.1055,164.722,164.75,7113.0
2016-09-15 11:40:00,176.4,176.41,176.11,176.28,6149.0,164.9932,165.0026,164.722,164.881,6149.0
2016-09-15 11:50:00,176.28,176.83,176.28,176.47,14899.0,164.881,165.3954,164.881,165.0587,14899.0
2016-09-15 12:00:00,176.41,177.22,176.41,177.22,14056.0,165.0026,165.7602,165.0026,165.7602,14056.0
2016-09-15 12:10:00,177.23,177.49,177.12,177.3,8300.0,165.7696,166.0128,165.6667,165.835,8300.0
2016-09-15 12:20:00,177.37,177.44,176.92,177.0,15028.0,165.9005,165.966,165.4796,165.5544,15028.0
2016-09-15 12:30:00,177.0,177.0,176.24,176.24,4926.0,165.5544,165.5544,164.8436,164.8436,4926.0
2016-09-15 12:40:00,176.27,176.27,175.96,176.25,2100.0,164.8716,164.8716,164.5817,164.8529,2100.0
2016-09-15 12:50:00,176.09,176.28,175.95,176.05,3600.0,164.7033,164.881,164.5723,164.6659,3600.0
2016-09-15 13:00:00,176.16,176.5,176.16,176.23,2523.0,164.7688,165.0868,164.7688,164.8342,2523.0
2016-09-15 13:10:00,176.35,176.67,176.17,176.5,19406.0,164.9465,165.2458,164.7781,165.0868,19406.0
2016-09-15 13:20:00,176.52,176.77,176.5,176.51,4600.0,165.1055,165.3393,165.0868,165.0961,4600.0
2016-09-15 13:30:00,176.61,177.0,176.56,176.79,4400.0,165.1897,165.5544,165.1429,165.358,4400.0
2016-09-15 13:40:00,176.76,177.07,176.76,176.98,5206.0,165.33,165.6199,165.33,165.5357,5206.0
2016-09-15 13:50:00,176.98,177.4,176.78,177.37,12058.0,165.5357,165.9286,165.3487,165.9005,12058.0
2016-09-15 14:00:00,177.28,177.83,177.24,177.83,13938.0,165.8163,166.3308,165.7789,166.3308,13938.0
2016-09-15 14:10:00,177.84,178.08,177.82,178.06,3000.0,166.3401,166.5646,166.3214,166.5459,3000.0
2016-09-15 14:20:00,178.1,178.31,178.1,178.31,8898.0,166.5833,166.7797,166.5833,166.7797,8898.0
2016-09-15 14:30:00,178.2,178.34,178.17,178.31,6435.0,166.6768,166.8078,166.6488,166.7797,6435.0
2016-09-15 14:40:00,178.16,178.4,177.86,177.96,13202.0,166.6394,166.8639,166.3588,166.4524,13202.0
2016-09-15 14:50:00,177.88,178.3,177.87,178.22,7082.0,166.3775,166.7704,166.3682,166.6955,7082.0
2016-09-15 15:00:00,178.22,178.5,178.21,178.36,12096.0,166.6955,166.9574,166.6862,166.8265,12096.0
2016-09-15 15:10:00,178.35,178.35,177.73,177.73,10290.0,166.8171,166.8171,166.2372,166.2372,10290.0
2016-09-15 15:20:00,177.81,177.89,177.58,177.75,10829.0,166.3121,166.3869,166.0969,166.2559,10829.0
2016-09-15 15:30:00,177.66,177.85,177.35,177.59,10933.0,166.1718,166.3495,165.8818,166.1063,10933.0
2016-09-15 15:40:00,177.59,177.77,177.5,177.76,27927.0,166.1063,166.2746,166.0221,166.2653,27927.0
2016-09-15 15:50:00,177.78,177.96,177.75,177.85,116314.0,166.284,166.4524,166.2559,166.3495,116314.0
2016-09-16 09:30:00,177.15,178.21,176.3,177.08,67538.0,165.6947,166.6862,164.8997,165.6293,67538.0
2016-09-16 09:40:00,176.66,177.04,175.96,177.04,25413.0,165.2364,165.5919,164.5817,165.5919,25413.0
2016-09-16 09:50:00,176.66,177.0,176.47,176.62,5209.0,165.2364,165.5544,165.0587,165.199,5209.0
2016-09-16 10:00:00,176.59,176.66,175.75,176.0,19136.0,165.171,165.2364,164.3853,164.6191,19136.0
2016-09-16 10:10:00,176.0,176.15,175.22,175.58,20742.0,164.6191,164.7594,163.8895,164.2263,20742.0
2016-09-16 10:20:00,175.45,175.63,175.06,175.43,17407.0,164.1047,164.273,163.7399,164.086,17407.0
2016-09-16 10:30:00,175.46,175.77,175.38,175.77,4733.0,164.114,164.404,164.0392,164.404,4733.0
2016-09-16 10:40:00,175.7,176.15,175.58,175.82,12988.0,164.3385,164.7594,164.2263,164.4507,12988.0
2016-09-16 10:50:00,175.87,175.87,175.15,175.15,9408.0,164.4975,164.4975,163.8241,163.8241,9408.0
2016-09-16 11:00:00,175.03,175.22,174.55,174.66,14260.0,163.7118,163.8895,163.2629,163.3658,14260.0
2016-09-16 11:10:00,174.79,175.31,174.79,175.08,6652.0,163.4873,163.9737,163.4873,163.7586,6652.0
2016-09-16 11:20:00,175.05,175.36,174.88,174.93,8500.0,163.7305,164.0205,163.5715,163.6183,8500.0
2016-09-16 11:30:00,175.04,175.28,174.77,175.16,12672.0,163.7212,163.9457,163.4686,163.8334,12672.0
2016-09-16 11:40:00,175.04,175.35,174.9,174.94,19420.0,163.7212,164.0111,163.5902,163.6276,19420.0
2016-09-16 11:50:00,174.94,175.02,174.55,174.59,9180.0,163.6276,163.7025,163.2629,163.3003,9180.0
2016-09-16 12:00:00,174.7,175.39,174.66,175.13,19885.0,163.4032,164.0485,163.3658,163.8054,19885.0
2016-09-16 12:10:00,175.13,175.13,174.57,174.58,5300.0,163.8054,163.8054,163.2816,163.2909,5300.0
2016-09-16 12:20:00,174.76,175.0,174.56,174.79,7149.0,163.4593,163.6838,163.2722,163.4873,7149.0
2016-09-16 12:30:00,174.82,174.89,174.65,174.65,2900.0,163.5154,163.5809,163.3564,163.3564,2900.0
2016-09-16 12:40:00,174.5,174.67,174.36,174.67,4312.0,163.2161,163.3751,163.0852,163.3751,4312.0
2016-09-16 12:50:00,174.52,174.93,174.34,174.79,6080.0,163.2348,163.6183,163.0664,163.4873,6080.0
2016-09-16 13:00:00,174.86,174.96,174.65,174.77,11065.0,163.5528,163.6464,163.3564,163.4686,11065.0
2016-09-16 13:10:00,174.75,174.86,174.42,174.42,21030.0,163.4499,163.5528,163.1413,163.1413,21030.0
2016-09-16 13:20:00,174.43,174.58,174.03,174.03,3252.0,163.1506,163.2909,162.7765,162.7765,3252.0
2016-09-16 13:30:00,174.0,174.22,173.77,173.8,15357.0,162.7484,162.9542,162.5333,162.5614,15357.0
2016-09-16 13:40:00,173.85,173.94,173.54,173.62,7443.0,162.6081,162.6923,162.3182,162.393,7443.0
2016-09-16 13:50:00,173.7,173.94,173.62,173.83,5221.0,162.4678,162.6923,162.393,162.5894,5221.0
2016-09-16 14:00:00,173.81,173.96,173.7,173.79,12409.0,162.5707,162.711,162.4678,162.552,12409.0
2016-09-16 14:10:00,173.8,174.36,173.63,174.36,21576.0,162.5614,163.0852,162.4024,163.0852,21576.0
2016-09-16 14:20:00,174.36,174.43,173.93,174.13,11999.0,163.0852,163.1506,162.683,162.87,11999.0
2016-09-16 14:30:00,174.13,174.34,174.13,174.27,9916.0,162.87,163.0664,162.87,163.001,9916.0
2016-09-16 14:40:00,174.22,174.31,174.06,174.22,6519.0,162.9542,163.0384,162.8046,162.9542,6519.0
2016-09-16 14:50:00,174.28,174.28,173.84,173.91,17120.0,163.0103,163.0103,162.5988,162.6643,17120.0
2016-09-16 15:00:00,173.93,174.78,173.88,174.78,15752.0,162.683,163.478,162.6362,163.478,15752.0
2016-09-16 15:10:00,174.65,174.71,174.53,174.59,12338.0,163.3564,163.4125,163.2442,163.3003,12338.0
2016-09-16 15:20:00,174.61,174.68,174.22,174.33,10902.0,163.319,163.3845,162.9542,163.0571,10902.0
2016-09-16 15:30:00,174.29,174.41,174.26,174.38,24398.0,163.0197,163.1319,162.9916,163.1039,24398.0
2016-09-16 15:40:00,174.38,174.39,174.07,174.38,24405.0,163.1039,163.1132,162.8139,163.1039,24405.0
2016-09-16 15:50:00,174.4,174.4,173.93,173.95,48103.0,163.1226,163.1226,162.683,162.7017,48103.0
2016-09-19 09:30:00,175.59,176.41,174.69,175.07,26663.0,164.2356,165.0026,163.3938,163.7492,26663.0
2016-09-19 09:40:00,175.02,176.78,175.0,176.09,26047.0,163.7025,165.3487,163.6838,164.7033,26047.0
2016-09-19 09:50:00,176.02,176.22,175.88,176.03,15696.0,164.6378,164.8249,164.5069,164.6472,15696.0
2016-09-19 10:00:00,176.05,176.26,175.51,175.51,17296.0,164.6659,164.8623,164.1608,164.1608,17296.0
2016-09-19 10:10:00,175.68,175.68,175.19,175.45,16650.0,164.3198,164.3198,163.8615,164.1047,16650.0
2016-09-19 10:20:00,175.32,175.38,175.0,175.09,9656.0,163.9831,164.0392,163.6838,163.7679,9656.0
2016-09-19 10:30:00,175.25,175.38,174.9,175.1,19405.0,163.9176,164.0392,163.5902,163.7773,19405.0
2016-09-19 10:40:00,175.09,175.54,175.02,175.24,5800.0,163.7679,164.1888,163.7025,163.9082,5800.0
2016-09-19 10:50:00,175.18,175.75,175.18,175.53,7638.0,163.8521,164.3853,163.8521,164.1795,7638.0
2016-09-19 11:00:00,175.5,176.45,175.5,176.45,7900.0,164.1514,165.04,164.1514,165.04,7900.0
2016-09-19 11:10:00,176.36,176.36,175.98,176.06,7350.0,164.9558,164.9558,164.6004,164.6752,7350.0
2016-09-19 11:20:00,175.95,175.98,175.49,175.78,1992.0,164.5723,164.6004,164.1421,164.4133,1992.0
2016-09-19 11:30:00,175.62,176.13,175.51,175.92,3644.0,164.2637,164.7407,164.1608,164.5443,3644.0
2016-09-19 11:40:00,176.07,176.29,175.94,175.97,6200.0,164.6846,164.8903,164.563,164.591,6200.0
2016-09-19 11:50:00,175.85,176.02,175.73,175.86,3972.0,164.4788,164.6378,164.3666,164.4882,3972.0
2016-09-19 12:00:00,176.0,176.01,175.68,175.8,3000.0,164.6191,164.6285,164.3198,164.432,3000.0
2016-09-19 12:10:00,175.8,175.8,174.56,174.59,13079.0,164.432,164.432,163.2722,163.3003,13079.0
2016-09-19 12:20:00,174.54,174.75,174.46,174.75,13677.0,163.2535,163.4499,163.1787,163.4499,13677.0
2016-09-19 12:30:00,174.67,174.95,174.61,174.79,7519.0,163.3751,163.637,163.319,163.4873,7519.0
2016-09-19 12:40:00,174.79,175.28,174.79,175.12,4556.0,163.4873,163.9457,163.4873,163.796,4556.0
2016-09-19 12:50:00,175.1,175.2,174.74,174.89,2850.0,163.7773,163.8708,163.4406,163.5809,2850.0
2016-09-19 13:00:00,174.74,175.1,174.59,175.08,2798.0,163.4406,163.7773,163.3003,163.7586,2798.0
2016-09-19 13:10:00,174.88,175.19,174.79,175.04,2734.0,163.5715,163.8615,163.4873,163.7212,2734.0
2016-09-19 13:20:00,174.94,174.94,174.62,174.62,2290.0,163.6276,163.6276,163.3283,163.3283,2290.0
2016-09-19 13:30:00,174.7,174.7,174.09,174.14,3335.0,163.4032,163.4032,162.8326,162.8794,3335.0
2016-09-19 13:40:00,174.27,174.58,174.25,174.43,4221.0,163.001,163.2909,162.9823,163.1506,4221.0
2016-09-19 13:50:00,174.41,174.7,174.18,174.66,9892.0,163.1319,163.4032,162.9168,163.3658,9892.0
2016-09-19 14:00:00,174.88,175.25,174.88,175.25,2109.0,163.5715,163.9176,163.5715,163.9176,2109.0
2016-09-19 14:10:00,175.33,175.41,175.08,175.19,2100.0,163.9924,164.0673,163.7586,163.8615,2100.0
2016-09-19 14:20:00,175.16,175.16,174.6,174.93,4229.0,163.8334,163.8334,163.3096,163.6183,4229.0
2016-09-19 14:30:00,175.03,175.19,174.95,175.06,2800.0,163.7118,163.8615,163.637,163.7399,2800.0
2016-09-19 14:40:00,174.98,175.14,174.73,174.88,3000.0,163.6651,163.8147,163.4312,163.5715,3000.0
2016-09-19 14:50:00,174.98,175.1,174.96,175.1,500.0,163.6651,163.7773,163.6464,163.7773,500.0
2016-09-19 15:00:00,175.04,175.17,174.87,175.01,4880.0,163.7212,163.8428,163.5622,163.6931,4880.0
2016-09-19 15:10:00,175.02,175.02,174.59,174.69,4199.0,163.7025,163.7025,163.3003,163.3938,4199.0
2016-09-19 15:20:00,174.73,174.98,174.64,174.83,9970.0,163.4312,163.6651,163.347,163.5248,9970.0
2016-09-19 15:30:00,174.78,174.93,174.41,174.9,13249.0,163.478,163.6183,163.1319,163.5902,13249.0
2016-09-19 15:40:00,174.89,175.17,174.81,175.09,18376.0,163.5809,163.8428,163.5061,163.7679,18376.0
2016-09-19 15:50:00,175.02,175.16,174.81,174.97,37646.0,163.7025,163.8334,163.5061,163.6557,37646.0
2016-09-20 09:30:00,176.23,176.23,173.65,174.22,9473.0,164.8342,164.8342,162.4211,162.9542,9473.0
2016-09-20 09:40:00,173.66,174.33,173.11,173.11,16654.0,162.4304,163.0571,161.916,161.916,16654.0
2016-09-20 09:50:00,173.1,173.58,172.49,172.65,31860.0,161.9066,162.3556,161.3361,161.4857,31860.0
2016-09-20 10:00:00,172.52,173.39,172.51,173.36,3900.0,161.3641,162.1779,161.3548,162.1498,3900.0
2016-09-20 10:10:00,173.44,174.25,173.36,173.83,19964.0,162.2246,162.9823,162.1498,162.5894,19964.0
2016-09-20 10:20:00,173.95,174.21,173.63,174.01,23440.0,162.7017,162.9449,162.4024,162.7578,23440.0
2016-09-20 10:30:00,174.08,174.1,173.44,173.51,40714.0,162.8233,162.842,162.2246,162.2901,40714.0
2016-09-20 10:40:00,173.54,174.26,173.5,174.02,12621.0,162.3182,162.9916,162.2808,162.7671,12621.0
2016-09-20 10:50:00,174.19,174.33,173.74,173.74,21007.0,162.9261,163.0571,162.5052,162.5052,21007.0
2016-09-20 11:00:00,173.63,173.9,173.46,173.47,8190.0,162.4024,162.6549,162.2433,162.2527,8190.0
2016-09-20 11:10:00,173.38,173.4,173.03,173.15,5066.0,162.1685,162.1872,161.8412,161.9534,5066.0
2016-09-20 11:20:00,173.17,173.17,172.87,172.98,4019.0,161.9721,161.9721,161.6915,161.7944,4019.0
2016-09-20 11:30:00,172.96,173.36,172.88,172.88,4635.0,161.7757,162.1498,161.7009,161.7009,4635.0
2016-09-20 11:40:00,172.95,173.4,172.88,173.4,12542.0,161.7663,162.1872,161.7009,162.1872,12542.0
2016-09-20 11:50:00,173.4,173.79,173.34,173.76,5005.0,162.1872,162.552,162.1311,162.524,5005.0
2016-09-20 12:00:00,173.58,173.8,173.53,173.68,8325.0,162.3556,162.5614,162.3088,162.4491,8325.0
2016-09-20 12:10:00,173.69,173.84,173.41,173.6,6900.0,162.4585,162.5988,162.1966,162.3743,6900.0
2016-09-20 12:20:00,173.66,173.67,173.5,173.63,2050.0,162.4304,162.4398,162.2808,162.4024,2050.0
2016-09-20 12:30:00,173.56,173.87,173.53,173.84,5485.0,162.3369,162.6268,162.3088,162.5988,5485.0
2016-09-20 12:40:00,173.67,173.94,173.52,173.85,6089.0,162.4398,162.6923,162.2995,162.6081,6089.0
2016-09-20 12:50:00,173.86,174.09,173.72,173.99,10374.0,162.6175,162.8326,162.4865,162.7391,10374.0
2016-09-20 13:00:00,173.99,174.5,173.78,174.5,4990.0,162.7391,163.2161,162.5427,163.2161,4990.0
2016-09-20 13:10:00,174.41,174.8,174.41,174.75,5812.0,163.1319,163.4967,163.1319,163.4499,5812.0
2016-09-20 13:20:00,174.7,174.77,174.42,174.65,4329.0,163.4032,163.4686,163.1413,163.3564,4329.0
2016-09-20 13:30:00,174.67,175.11,174.58,175.11,4100.0,163.3751,163.7867,163.2909,163.7867,4100.0
2016-09-20 13:40:00,175.0,175.25,174.91,175.06,6500.0,163.6838,163.9176,163.5996,163.7399,6500.0
2016-09-20 13:50:00,175.09,175.47,175.02,175.44,18672.0,163.7679,164.1234,163.7025,164.0953,18672.0
2016-09-20 14:00:00,175.43,175.53,175.22,175.22,13237.0,164.086,164.1795,163.8895,163.8895,13237.0
2016-09-20 14:10:00,175.22,175.33,175.18,175.25,10162.0,163.8895,163.9924,163.8521,163.9176,10162.0
2016-09-20 14:20:00,175.25,175.37,175.07,175.37,14177.0,163.9176,164.0298,163.7492,164.0298,14177.0
2016-09-20 14:30:00,175.36,175.37,175.17,175.17,5500.0,164.0205,164.0298,163.8428,163.8428,5500.0
2016-09-20 14:40:00,175.28,175.34,175.17,175.33,4300.0,163.9457,164.0018,163.8428,163.9924,4300.0
2016-09-20 14:50:00,175.5,175.6,175.39,175.59,3797.0,164.1514,164.245,164.0485,164.2356,3797.0
2016-09-20 15:00:00,175.56,175.64,175.45,175.57,11927.0,164.2076,164.2824,164.1047,164.2169,11927.0
2016-09-20 15:10:00,175.55,175.55,175.33,175.44,10543.0,164.1982,164.1982,163.9924,164.0953,10543.0
2016-09-20 15:20:00,175.44,175.44,175.07,175.07,8744.0,164.0953,164.0953,163.7492,163.7492,8744.0
2016-09-20 15:30:00,175.07,175.14,174.99,175.05,35556.0,163.7492,163.8147,163.6744,163.7305,35556.0
2016-09-20 15:40:00,175.08,175.22,174.83,175.1,12036.0,163.7586,163.8895,163.5248,163.7773,12036.0
2016-09-20 15:50:00,175.06,175.06,174.69,174.69,24202.0,163.7399,163.7399,163.3938,163.3938,24202.0
2016-09-21 09:30:00,176.01,176.29,175.68,175.86,10987.0,164.6285,164.8903,164.3198,164.4882,10987.0
2016-09-21 09:40:00,176.05,176.98,175.94,176.8,40986.0,164.6659,165.5357,164.563,165.3674,40986.0
2016-09-21 09:50:00,176.73,176.81,176.2,176.55,12267.0,165.3019,165.3767,164.8062,165.1335,12267.0
2016-09-21 10:00:00,176.35,176.73,176.18,176.22,6593.0,164.9465,165.3019,164.7875,164.8249,6593.0
2016-09-21 10:10:00,176.4,176.55,175.77,175.99,12283.0,164.9932,165.1335,164.404,164.6097,12283.0
2016-09-21 10:20:00,176.06,176.13,175.82,175.98,2300.0,164.6752,164.7407,164.4507,164.6004,2300.0
2016-09-21 10:30:00,176.17,176.18,175.51,175.81,6710.0,164.7781,164.7875,164.1608,164.4414,6710.0
2016-09-21 10:40:00,175.86,175.86,175.19,175.57,3000.0,164.4882,164.4882,163.8615,164.2169,3000.0
2016-09-21 10:50:00,175.44,175.55,175.05,175.05,4586.0,164.0953,164.1982,163.7305,163.7305,4586.0
2016-09-21 11:00:00,174.87,175.24,174.81,175.24,2248.0,163.5622,163.9082,163.5061,163.9082,2248.0
2016-09-21 11:10:00,175.05,175.76,175.03,175.75,4303.0,163.7305,164.3946,163.7118,164.3853,4303.0
2016-09-21 11:20:00,175.95,176.31,175.88,176.11,4204.0,164.5723,164.9091,164.5069,164.722,4204.0
2016-09-21 11:30:00,175.98,176.21,175.8,175.8,21085.0,164.6004,164.8155,164.432,164.432,21085.0
2016-09-21 11:40:00,175.97,176.1,175.56,175.86,8359.0,164.591,164.7126,164.2076,164.4882,8359.0
2016-09-21 11:50:00,176.0,176.6,175.93,176.59,12830.0,164.6191,165.1803,164.5536,165.171,12830.0
2016-09-21 12:00:00,176.52,176.65,176.4,176.58,9319.0,165.1055,165.2271,164.9932,165.1616,9319.0
2016-09-21 12:10:00,176.56,176.61,175.8,175.87,16448.0,165.1429,165.1897,164.432,164.4975,16448.0
2016-09-21 12:20:00,175.88,176.0,175.63,175.7,9100.0,164.5069,164.6191,164.273,164.3385,9100.0
2016-09-21 12:30:00,175.72,175.79,175.38,175.69,8255.0,164.3572,164.4227,164.0392,164.3291,8255.0
2016-09-21 12:40:00,175.63,175.75,175.58,175.65,5519.0,164.273,164.3853,164.2263,164.2917,5519.0
2016-09-21 12:50:00,175.66,176.06,175.65,175.97,5400.0,164.3011,164.6752,164.2917,164.591,5400.0
2016-09-21 13:00:00,176.03,176.27,175.98,176.16,10800.0,164.6472,164.8716,164.6004,164.7688,10800.0
2016-09-21 13:10:00,176.06,176.25,175.93,175.93,2100.0,164.6752,164.8529,164.5536,164.5536,2100.0
2016-09-21 13:20:00,175.87,175.93,175.65,175.9,4705.0,164.4975,164.5536,164.2917,164.5256,4705.0
2016-09-21 13:30:00,175.84,176.0,175.84,175.95,1500.0,164.4694,164.6191,164.4694,164.5723,1500.0
2016-09-21 13:40:00,175.88,176.11,175.72,175.8,7463.0,164.5069,164.722,164.3572,164.432,7463.0
2016-09-21 13:50:00,175.97,176.18,175.66,175.94,20679.0,164.591,164.7875,164.3011,164.563,20679.0
2016-09-21 14:00:00,175.97,176.82,175.71,176.74,54585.0,164.591,165.3861,164.3479,165.3113,54585.0
2016-09-21 14:10:00,176.78,177.12,176.43,176.55,23139.0,165.3487,165.6667,165.0213,165.1335,23139.0
2016-09-21 14:20:00,176.58,176.65,175.73,176.0,26472.0,165.1616,165.2271,164.3666,164.6191,26472.0
2016-09-21 14:30:00,176.0,176.26,175.74,176.18,33615.0,164.6191,164.8623,164.3759,164.7875,33615.0
2016-09-21 14:40:00,176.22,176.8,176.0,176.4,34162.0,164.8249,165.3674,164.6191,164.9932,34162.0
2016-09-21 14:50:00,176.52,176.92,176.37,176.85,18363.0,165.1055,165.4796,164.9652,165.4141,18363.0
2016-09-21 15:00:00,176.82,177.79,176.58,177.79,7580.0,165.3861,166.2934,165.1616,166.2934,7580.0
2016-09-21 15:10:00,177.73,177.98,177.54,177.72,16833.0,166.2372,166.4711,166.0595,166.2279,16833.0
2016-09-21 15:20:00,177.75,178.23,177.68,178.03,10586.0,166.2559,166.7049,166.1905,166.5178,10586.0
2016-09-21 15:30:00,178.0,178.58,178.0,178.53,23449.0,166.4898,167.0323,166.4898,166.9855,23449.0
2016-09-21 15:40:00,178.58,178.93,178.58,178.68,24058.0,167.0323,167.3596,167.0323,167.1258,24058.0
2016-09-21 15:50:00,178.65,178.98,178.45,178.91,78199.0,167.0977,167.4064,166.9107,167.3409,78199.0
2016-09-22 09:30:00,180.06,182.36,180.06,181.38,65297.0,168.4166,170.5678,168.4166,169.6512,65297.0
2016-09-22 09:40:00,181.04,181.57,180.18,181.15,29223.0,169.3332,169.8289,168.5288,169.4361,29223.0
2016-09-22 09:50:00,181.16,181.97,180.76,181.43,41642.0,169.4454,170.2031,169.0713,169.698,41642.0
2016-09-22 10:00:00,181.39,181.43,180.9,181.07,17369.0,169.6606,169.698,169.2022,169.3613,17369.0
2016-09-22 10:10:00,180.88,181.67,180.68,180.83,24801.0,169.1835,169.9225,168.9965,169.1368,24801.0
2016-09-22 10:20:00,180.85,181.39,180.8,181.31,18752.0,169.1555,169.6606,169.1087,169.5857,18752.0
2016-09-22 10:30:00,181.12,181.57,181.1,181.1,21821.0,169.408,169.8289,169.3893,169.3893,21821.0
2016-09-22 10:40:00,181.0,181.34,180.68,181.34,13471.0,169.2958,169.6138,168.9965,169.6138,13471.0
2016-09-22 10:50:00,181.36,181.5,181.05,181.15,18192.0,169.6325,169.7634,169.3425,169.4361,18192.0
2016-09-22 11:00:00,181.09,181.25,180.87,181.21,9260.0,169.38,169.5296,169.1742,169.4922,9260.0
2016-09-22 11:10:00,181.22,181.54,181.0,181.27,16253.0,169.5016,169.8009,169.2958,169.5483,16253.0
2016-09-22 11:20:00,181.1,181.27,181.03,181.09,9095.0,169.3893,169.5483,169.3238,169.38,9095.0
2016-09-22 11:30:00,181.13,181.2,181.02,181.09,13002.0,169.4174,169.4828,169.3145,169.38,13002.0
2016-09-22 11:40:00,181.09,181.45,181.08,181.15,21404.0,169.38,169.7167,169.3706,169.4361,21404.0
2016-09-22 11:50:00,181.17,181.28,181.05,181.14,9522.0,169.4548,169.5577,169.3425,169.4267,9522.0
2016-09-22 12:00:00,181.22,181.27,180.93,181.09,15517.0,169.5016,169.5483,169.2303,169.38,15517.0
2016-09-22 12:10:00,180.98,181.39,180.93,181.14,26971.0,169.2771,169.6606,169.2303,169.4267,26971.0
2016-09-22 12:20:00,181.14,181.43,181.01,181.38,3923.0,169.4267,169.698,169.3051,169.6512,3923.0
2016-09-22 12:30:00,181.36,181.36,181.07,181.09,5285.0,169.6325,169.6325,169.3613,169.38,5285.0
2016-09-22 12:40:00,181.15,181.35,181.02,181.35,5524.0,169.4361,169.6231,169.3145,169.6231,5524.0
2016-09-22 12:50:00,181.12,181.37,181.05,181.37,8973.0,169.408,169.6419,169.3425,169.6419,8973.0
2016-09-22 13:00:00,181.32,181.42,181.21,181.34,10900.0,169.5951,169.6886,169.4922,169.6138,10900.0
2016-09-22 13:10:00,181.28,181.4,181.09,181.35,12104.0,169.5577,169.6699,169.38,169.6231,12104.0
2016-09-22 13:20:00,181.31,181.31,181.05,181.11,7307.0,169.5857,169.5857,169.3425,169.3987,7307.0
2016-09-22 13:30:00,181.04,181.15,181.01,181.04,6100.0,169.3332,169.4361,169.3051,169.3332,6100.0
2016-09-22 13:40:00,181.0,181.04,180.67,180.93,8022.0,169.2958,169.3332,168.9871,169.2303,8022.0
2016-09-22 13:50:00,180.85,181.04,180.75,180.75,9731.0,169.1555,169.3332,169.0619,169.0619,9731.0
2016-09-22 14:00:00,180.75,181.3,180.61,181.26,10165.0,169.0619,169.5764,168.931,169.539,10165.0
2016-09-22 14:10:00,181.26,181.36,180.81,181.03,16746.0,169.539,169.6325,169.1181,169.3238,16746.0
2016-09-22 14:20:00,180.85,181.1,180.77,180.95,9266.0,169.1555,169.3893,169.0807,169.249,9266.0
2016-09-22 14:30:00,180.91,181.15,180.75,181.15,22882.0,169.2116,169.4361,169.0619,169.4361,22882.0
2016-09-22 14:40:00,181.19,181.37,181.03,181.3,44558.0,169.4735,169.6419,169.3238,169.5764,44558.0
2016-09-22 14:50:00,181.28,181.32,181.12,181.2,42628.0,169.5577,169.5951,169.408,169.4828,42628.0
2016-09-22 15:00:00,181.22,181.61,181.2,181.56,28849.0,169.5016,169.8663,169.4828,169.8196,28849.0
2016-09-22 15:10:00,181.55,181.96,181.53,181.81,19482.0,169.8102,170.1937,169.7915,170.0534,19482.0
2016-09-22 15:20:00,181.86,182.08,181.78,182.04,15341.0,170.1002,170.3059,170.0253,170.2685,15341.0
2016-09-22 15:30:00,182.05,182.48,182.05,182.39,27371.0,170.2779,170.6801,170.2779,170.5959,27371.0
2016-09-22 15:40:00,182.35,182.42,181.99,182.1,27616.0,170.5585,170.624,170.2218,170.3247,27616.0
2016-09-22 15:50:00,182.1,182.2,181.89,181.95,53460.0,170.3247,170.4182,170.1282,170.1844,53460.0
2016-09-23 09:30:00,181.5,182.83,181.45,182.83,59404.0,169.7634,171.0074,169.7167,171.0074,59404.0
2016-09-23 09:40:00,182.8,182.82,181.51,181.97,19415.0,170.9794,170.9981,169.7728,170.2031,19415.0
2016-09-23 09:50:00,181.92,182.63,181.9,182.32,36211.0,170.1563,170.8204,170.1376,170.5304,36211.0
2016-09-23 10:00:00,182.44,182.71,182.15,182.42,28742.0,170.6427,170.8952,170.3714,170.624,28742.0
2016-09-23 10:10:00,182.33,182.33,181.86,182.05,11005.0,170.5398,170.5398,170.1002,170.2779,11005.0
2016-09-23 10:20:00,182.01,182.45,181.95,182.2,7110.0,170.2405,170.652,170.1844,170.4182,7110.0
2016-09-23 10:30:00,182.3,182.4,181.82,181.82,13718.0,170.5117,170.6053,170.0628,170.0628,13718.0
2016-09-23 10:40:00,182.07,182.42,182.03,182.21,39360.0,170.2966,170.624,170.2592,170.4275,39360.0
2016-09-23 10:50:00,182.15,182.27,181.93,182.15,12098.0,170.3714,170.4837,170.1656,170.3714,12098.0
2016-09-23 11:00:00,182.06,182.36,182.01,182.33,19529.0,170.2872,170.5678,170.2405,170.5398,19529.0
2016-09-23 11:10:00,182.31,182.4,181.96,182.18,17322.0,170.5211,170.6053,170.1937,170.3995,17322.0
2016-09-23 11:20:00,182.24,182.55,182.21,182.21,14372.0,170.4556,170.7456,170.4275,170.4275,14372.0
2016-09-23 11:30:00,182.32,182.6,182.12,182.5,32414.0,170.5304,170.7923,170.3434,170.6988,32414.0
2016-09-23 11:40:00,182.51,182.6,182.26,182.3,6299.0,170.7081,170.7923,170.4743,170.5117,6299.0
2016-09-23 11:50:00,182.35,182.35,181.82,181.97,6817.0,170.5585,170.5585,170.0628,170.2031,6817.0
2016-09-23 12:00:00,182.08,182.19,181.88,182.07,16326.0,170.3059,170.4088,170.1189,170.2966,16326.0
2016-09-23 12:10:00,182.07,182.3,182.0,182.0,5305.0,170.2966,170.5117,170.2311,170.2311,5305.0
2016-09-23 12:20:00,181.95,181.95,181.7,181.7,3021.0,170.1844,170.1844,169.9505,169.9505,3021.0
2016-09-23 12:30:00,181.7,181.91,181.45,181.45,6600.0,169.9505,170.1469,169.7167,169.7167,6600.0
2016-09-23 12:40:00,181.64,181.64,181.37,181.51,2900.0,169.8944,169.8944,169.6419,169.7728,2900.0
2016-09-23 12:50:00,181.37,181.78,181.37,181.64,6441.0,169.6419,170.0253,169.6419,169.8944,6441.0
2016-09-23 13:00:00,181.63,181.72,181.42,181.61,14523.0,169.885,169.9692,169.6886,169.8663,14523.0
2016-09-23 13:10:00,181.65,181.68,181.31,181.54,12949.0,169.9037,169.9318,169.5857,169.8009,12949.0
2016-09-23 13:20:00,181.48,181.69,181.34,181.66,8177.0,169.7447,169.9412,169.6138,169.9131,8177.0
2016-09-23 13:30:00,181.7,181.7,181.31,181.31,7228.0,169.9505,169.9505,169.5857,169.5857,7228.0
2016-09-23 13:40:00,181.27,181.42,181.08,181.18,6284.0,169.5483,169.6886,169.3706,169.4641,6284.0
2016-09-23 13:50:00,181.14,181.14,180.74,180.91,9500.0,169.4267,169.4267,169.0526,169.2116,9500.0
2016-09-23 14:00:00,180.76,181.09,180.67,180.98,11322.0,169.0713,169.38,168.9871,169.2771,11322.0
2016-09-23 14:10:00,181.02,181.1,180.77,180.97,22600.0,169.3145,169.3893,169.0807,169.2677,22600.0
2016-09-23 14:20:00,180.97,181.08,180.81,181.08,29159.0,169.2677,169.3706,169.1181,169.3706,29159.0
2016-09-23 14:30:00,181.01,181.25,180.84,180.84,11547.0,169.3051,169.5296,169.1461,169.1461,11547.0
2016-09-23 14:40:00,180.81,181.15,180.78,181.08,8100.0,169.1181,169.4361,169.09,169.3706,8100.0
2016-09-23 14:50:00,181.14,181.6,181.08,181.5,8258.0,169.4267,169.857,169.3706,169.7634,8258.0
2016-09-23 15:00:00,181.54,181.66,181.26,181.66,17482.0,169.8009,169.9131,169.539,169.9131,17482.0
2016-09-23 15:10:00,181.71,181.79,181.56,181.73,35844.0,169.9599,170.0347,169.8196,169.9786,35844.0
2016-09-23 15:20:00,181.73,181.88,181.39,181.88,19975.0,169.9786,170.1189,169.6606,170.1189,19975.0
2016-09-23 15:30:00,181.93,182.08,181.33,181.33,29248.0,170.1656,170.3059,169.6044,169.6044,29248.0
2016-09-23 15:40:00,181.33,181.54,181.14,181.14,27926.0,169.6044,169.8009,169.4267,169.4267,27926.0
2016-09-23 15:50:00,181.2,181.49,181.2,181.28,58839.0,169.4828,169.7541,169.4828,169.5577,58839.0
2016-09-26 09:30:00,180.79,182.79,180.79,182.79,9740.0,169.0994,170.97,169.0994,170.97,9740.0
2016-09-26 09:40:00,182.85,184.51,182.28,184.28,96049.0,171.0262,172.5788,170.493,172.3637,96049.0
2016-09-26 09:50:00,184.59,184.68,183.42,183.42,50086.0,172.6536,172.7378,171.5593,171.5593,50086.0
2016-09-26 10:00:00,183.42,184.26,183.42,184.26,24746.0,171.5593,172.345,171.5593,172.345,24746.0
2016-09-26 10:10:00,184.26,184.81,184.16,184.54,31772.0,172.345,172.8594,172.2514,172.6069,31772.0
2016-09-26 10:20:00,184.54,184.54,183.72,183.72,15506.0,172.6069,172.6069,171.8399,171.8399,15506.0
2016-09-26 10:30:00,183.73,184.18,183.72,184.01,17413.0,171.8492,172.2701,171.8399,172.1111,17413.0
2016-09-26 10:40:00,184.01,184.53,183.99,184.47,9408.0,172.1111,172.5975,172.0924,172.5414,9408.0
2016-09-26 10:50:00,184.47,184.61,184.12,184.12,20473.0,172.5414,172.6723,172.214,172.214,20473.0
2016-09-26 11:00:00,184.09,184.19,183.94,184.07,11834.0,172.186,172.2795,172.0457,172.1673,11834.0
2016-09-26 11:10:00,183.91,183.91,183.75,183.85,5508.0,172.0176,172.0176,171.868,171.9615,5508.0
2016-09-26 11:20:00,183.99,184.07,183.5,183.5,12265.0,172.0924,172.1673,171.6341,171.6341,12265.0
2016-09-26 11:30:00,183.48,183.62,183.29,183.52,7212.0,171.6154,171.7464,171.4377,171.6528,7212.0
2016-09-26 11:40:00,183.52,183.87,183.4,183.46,18502.0,171.6528,171.9802,171.5406,171.5967,18502.0
2016-09-26 11:50:00,183.47,183.74,183.39,183.45,7900.0,171.6061,171.8586,171.5312,171.5874,7900.0
2016-09-26 12:00:00,183.44,183.58,183.12,183.12,5655.0,171.578,171.7089,171.2787,171.2787,5655.0
2016-09-26 12:10:00,183.1,183.5,183.1,183.5,5606.0,171.26,171.6341,171.26,171.6341,5606.0
2016-09-26 12:20:00,183.35,183.42,183.08,183.32,10209.0,171.4938,171.5593,171.2413,171.4658,10209.0
2016-09-26 12:30:00,183.24,183.46,183.1,183.46,17411.0,171.3909,171.5967,171.26,171.5967,17411.0
2016-09-26 12:40:00,183.34,183.47,183.01,183.31,9431.0,171.4845,171.6061,171.1758,171.4564,9431.0
2016-09-26 12:50:00,183.33,184.08,183.29,183.98,9296.0,171.4751,172.1766,171.4377,172.0831,9296.0
2016-09-26 13:00:00,183.98,184.04,183.67,183.67,8915.0,172.0831,172.1392,171.7931,171.7931,8915.0
2016-09-26 13:10:00,183.72,183.98,183.62,183.73,10563.0,171.8399,172.0831,171.7464,171.8492,10563.0
2016-09-26 13:20:00,183.7,183.8,183.16,183.2,5400.0,171.8212,171.9147,171.3161,171.3535,5400.0
2016-09-26 13:30:00,183.2,183.41,183.05,183.05,8698.0,171.3535,171.5499,171.2132,171.2132,8698.0
2016-09-26 13:40:00,183.12,183.32,183.03,183.29,8122.0,171.2787,171.4658,171.1945,171.4377,8122.0
2016-09-26 13:50:00,183.29,183.4,183.13,183.15,17974.0,171.4377,171.5406,171.288,171.3068,17974.0
2016-09-26 14:00:00,183.15,183.59,183.15,183.59,11151.0,171.3068,171.7183,171.3068,171.7183,11151.0
2016-09-26 14:10:00,183.54,183.76,183.01,183.52,21373.0,171.6715,171.8773,171.1758,171.6528,21373.0
2016-09-26 14:20:00,183.45,183.5,183.08,183.22,13660.0,171.5874,171.6341,171.2413,171.3722,13660.0
2016-09-26 14:30:00,183.17,183.24,182.73,182.73,20501.0,171.3255,171.3909,170.9139,170.9139,20501.0
2016-09-26 14:40:00,182.77,183.19,182.7,183.19,14542.0,170.9513,171.3442,170.8859,171.3442,14542.0
2016-09-26 14:50:00,183.19,183.28,183.02,183.14,26926.0,171.3442,171.4283,171.1852,171.2974,26926.0
2016-09-26 15:00:00,183.18,183.33,183.01,183.23,10131.0,171.3348,171.4751,171.1758,171.3816,10131.0
2016-09-26 15:10:00,183.19,183.74,183.14,183.7,17995.0,171.3442,171.8586,171.2974,171.8212,17995.0
2016-09-26 15:20:00,183.7,183.89,183.62,183.86,17624.0,171.8212,171.9989,171.7464,171.9708,17624.0
2016-09-26 15:30:00,183.89,184.14,183.49,183.6,31301.0,171.9989,172.2327,171.6248,171.7277,31301.0
2016-09-26 15:40:00,183.62,183.65,183.26,183.39,25064.0,171.7464,171.7744,171.4096,171.5312,25064.0
2016-09-26 15:50:00,183.38,183.48,183.08,183.29,52552.0,171.5219,171.6154,171.2413,171.4377,52552.0
2016-09-27 09:30:00,183.32,183.32,182.01,182.58,21667.0,171.4658,171.4658,170.2405,170.7736,21667.0
2016-09-27 09:40:00,182.62,182.74,182.22,182.27,8989.0,170.811,170.9233,170.4369,170.4837,8989.0
2016-09-27 09:50:00,182.17,182.74,182.03,182.74,7946.0,170.3901,170.9233,170.2592,170.9233,7946.0
2016-09-27 10:00:00,182.98,183.31,182.87,182.89,24890.0,171.1477,171.4564,171.0449,171.0636,24890.0
2016-09-27 10:10:00,183.19,183.19,182.24,182.38,4873.0,171.3442,171.3442,170.4556,170.5865,4873.0
2016-09-27 10:20:00,182.25,182.34,181.75,182.06,11095.0,170.465,170.5491,169.9973,170.2872,11095.0
2016-09-27 10:30:00,182.06,182.14,181.23,181.39,12266.0,170.2872,170.3621,169.5109,169.6606,12266.0
2016-09-27 10:40:00,181.3,181.6,181.2,181.5,11485.0,169.5764,169.857,169.4828,169.7634,11485.0
2016-09-27 10:50:00,181.63,181.96,181.17,181.32,6596.0,169.885,170.1937,169.4548,169.5951,6596.0
2016-09-27 11:00:00,181.18,181.2,180.43,180.93,3900.0,169.4641,169.4828,168.7626,169.2303,3900.0
2016-09-27 11:10:00,180.8,181.18,180.76,181.15,3629.0,169.1087,169.4641,169.0713,169.4361,3629.0
2016-09-27 11:20:00,181.27,181.38,180.94,181.26,3300.0,169.5483,169.6512,169.2397,169.539,3300.0
2016-09-27 11:30:00,181.52,181.83,181.42,181.83,9834.0,169.7822,170.0721,169.6886,170.0721,9834.0
2016-09-27 11:40:00,181.78,182.05,181.75,181.84,3108.0,170.0253,170.2779,169.9973,170.0815,3108.0
2016-09-27 11:50:00,181.66,181.84,181.37,181.74,14532.0,169.9131,170.0815,169.6419,169.9879,14532.0
2016-09-27 12:00:00,181.66,181.98,181.66,181.92,12823.0,169.9131,170.2124,169.9131,170.1563,12823.0
2016-09-27 12:10:00,181.86,181.98,181.7,181.85,5352.0,170.1002,170.2124,169.9505,170.0908,5352.0
2016-09-27 12:20:00,182.0,182.5,181.89,182.31,8505.0,170.2311,170.6988,170.1282,170.5211,8505.0
2016-09-27 12:30:00,182.34,182.42,182.18,182.18,6443.0,170.5491,170.624,170.3995,170.3995,6443.0
2016-09-27 12:40:00,182.2,182.35,182.08,182.2,12803.0,170.4182,170.5585,170.3059,170.4182,12803.0
2016-09-27 12:50:00,182.13,182.27,182.13,182.26,6900.0,170.3527,170.4837,170.3527,170.4743,6900.0
2016-09-27 13:00:00,182.24,182.31,182.14,182.3,9846.0,170.4556,170.5211,170.3621,170.5117,9846.0
2016-09-27 13:10:00,182.22,182.3,182.12,182.23,9075.0,170.4369,170.5117,170.3434,170.4462,9075.0
2016-09-27 13:20:00,182.21,182.4,182.12,182.34,13167.0,170.4275,170.6053,170.3434,170.5491,13167.0
2016-09-27 13:30:00,182.35,182.58,182.35,182.53,7136.0,170.5585,170.7736,170.5585,170.7268,7136.0
2016-09-27 13:40:00,182.58,182.75,182.46,182.67,24663.0,170.7736,170.9326,170.6614,170.8578,24663.0
2016-09-27 13:50:00,182.72,182.92,182.66,182.75,5988.0,170.9046,171.0916,170.8484,170.9326,5988.0
2016-09-27 14:00:00,182.89,182.94,182.81,182.83,6497.0,171.0636,171.1103,170.9887,171.0074,6497.0
2016-09-27 14:10:00,182.84,183.07,182.84,183.02,13703.0,171.0168,171.2319,171.0168,171.1852,13703.0
2016-09-27 14:20:00,183.01,183.07,182.87,182.89,10805.0,171.1758,171.2319,171.0449,171.0636,10805.0
2016-09-27 14:30:00,182.86,182.93,182.62,182.79,5149.0,171.0355,171.101,170.811,170.97,5149.0
2016-09-27 14:40:00,182.83,182.95,182.72,182.84,4477.0,171.0074,171.1197,170.9046,171.0168,4477.0
2016-09-27 14:50:00,182.82,182.98,182.74,182.94,7167.0,170.9981,171.1477,170.9233,171.1103,7167.0
2016-09-27 15:00:00,182.93,183.31,182.93,183.25,17159.0,171.101,171.4564,171.101,171.4003,17159.0
2016-09-27 15:10:00,183.27,183.61,183.22,183.59,15713.0,171.419,171.737,171.3722,171.7183,15713.0
2016-09-27 15:20:00,183.54,183.76,183.41,183.75,21621.0,171.6715,171.8773,171.5499,171.868,21621.0
2016-09-27 15:30:00,183.71,183.79,183.35,183.59,41666.0,171.8305,171.9054,171.4938,171.7183,41666.0
2016-09-27 15:40:00,183.59,183.73,183.36,183.39,22463.0,171.7183,171.8492,171.5032,171.5312,22463.0
2016-09-27 15:50:00,183.43,183.75,183.42,183.64,32455.0,171.5686,171.868,171.5593,171.7651,32455.0
2016-09-28 09:30:00,184.34,186.0,184.34,185.08,21535.0,172.4198,173.9725,172.4198,173.112,21535.0
2016-09-28 09:40:00,185.11,185.39,184.76,184.98,14437.0,173.14,173.4019,172.8126,173.0184,14437.0
2016-09-28 09:50:00,184.98,185.34,184.85,185.08,17789.0,173.0184,173.3551,172.8968,173.112,17789.0
2016-09-28 10:00:00,185.02,185.27,184.61,184.95,13389.0,173.0558,173.2897,172.6723,172.9904,13389.0
2016-09-28 10:10:00,185.0,185.37,184.94,185.02,12608.0,173.0371,173.3832,172.981,173.0558,12608.0
2016-09-28 10:20:00,185.08,185.14,184.6,185.0,4021.0,173.112,173.1681,172.663,173.0371,4021.0
2016-09-28 10:30:00,185.18,185.41,184.23,184.48,8113.0,173.2055,173.4206,172.3169,172.5508,8113.0
2016-09-28 10:40:00,184.47,184.77,184.15,184.32,10500.0,172.5414,172.822,172.2421,172.4011,10500.0
2016-09-28 10:50:00,184.16,184.3,183.71,183.71,17629.0,172.2514,172.3824,171.8305,171.8305,17629.0
2016-09-28 11:00:00,183.72,183.72,182.84,182.84,7814.0,171.8399,171.8399,171.0168,171.0168,7814.0
2016-09-28 11:10:00,182.77,183.34,182.62,183.34,10342.0,170.9513,171.4845,170.811,171.4845,10342.0
2016-09-28 11:20:00,183.36,183.52,183.08,183.17,10197.0,171.5032,171.6528,171.2413,171.3255,10197.0
2016-09-28 11:30:00,183.3,183.8,182.95,183.8,8042.0,171.4471,171.9147,171.1197,171.9147,8042.0
2016-09-28 11:40:00,183.79,183.81,183.43,183.58,12378.0,171.9054,171.9241,171.5686,171.7089,12378.0
2016-09-28 11:50:00,183.67,183.85,183.64,183.78,5302.0,171.7931,171.9615,171.7651,171.896,5302.0
2016-09-28 12:00:00,183.78,183.78,183.4,183.48,6464.0,171.896,171.896,171.5406,171.6154,6464.0
2016-09-28 12:10:00,183.59,183.9,183.5,183.58,3916.0,171.7183,172.0083,171.6341,171.7089,3916.0
2016-09-28 12:20:00,183.55,183.66,183.42,183.6,2300.0,171.6809,171.7838,171.5593,171.7277,2300.0
2016-09-28 12:30:00,183.59,183.6,183.09,183.24,6109.0,171.7183,171.7277,171.2506,171.3909,6109.0
2016-09-28 12:40:00,183.21,183.83,183.16,183.68,4458.0,171.3629,171.9428,171.3161,171.8025,4458.0
2016-09-28 12:50:00,183.67,183.85,183.52,183.52,3393.0,171.7931,171.9615,171.6528,171.6528,3393.0
2016-09-28 13:00:00,183.49,183.65,183.45,183.5,3716.0,171.6248,171.7744,171.5874,171.6341,3716.0
2016-09-28 13:10:00,183.52,183.66,183.27,183.55,3580.0,171.6528,171.7838,171.419,171.6809,3580.0
2016-09-28 13:20:00,183.55,184.01,183.55,184.0,6451.0,171.6809,172.1111,171.6809,172.1018,6451.0
2016-09-28 13:30:00,184.0,184.08,183.84,183.86,6400.0,172.1018,172.1766,171.9521,171.9708,6400.0
2016-09-28 13:40:00,183.91,184.0,183.71,183.71,3886.0,172.0176,172.1018,171.8305,171.8305,3886.0
2016-09-28 13:50:00,183.9,183.95,183.78,183.93,14038.0,172.0083,172.055,171.896,172.0363,14038.0
2016-09-28 14:00:00,183.94,184.18,183.89,184.08,14792.0,172.0457,172.2701,171.9989,172.1766,14792.0
2016-09-28 14:10:00,184.12,185.02,184.11,184.61,7062.0,172.214,173.0558,172.2047,172.6723,7062.0
2016-09-28 14:20:00,184.71,185.06,184.41,184.81,29247.0,172.7659,173.0932,172.4853,172.8594,29247.0
2016-09-28 14:30:00,184.73,184.95,184.34,184.4,5204.0,172.7846,172.9904,172.4198,172.4759,5204.0
2016-09-28 14:40:00,184.44,184.82,184.35,184.8,13730.0,172.5133,172.8688,172.4292,172.8501,13730.0
2016-09-28 14:50:00,184.95,185.19,184.76,184.88,5580.0,172.9904,173.2148,172.8126,172.9249,5580.0
2016-09-28 15:00:00,184.91,185.05,184.77,185.01,11706.0,172.9529,173.0839,172.822,173.0465,11706.0
2016-09-28 15:10:00,185.01,185.18,184.9,185.04,7901.0,173.0465,173.2055,172.9436,173.0745,7901.0
2016-09-28 15:20:00,184.92,185.28,184.82,184.82,8101.0,172.9623,173.299,172.8688,172.8688,8101.0
2016-09-28 15:30:00,184.83,184.87,184.5,184.69,20842.0,172.8781,172.9155,172.5695,172.7472,20842.0
2016-09-28 15:40:00,184.88,185.05,184.81,184.96,15949.0,172.9249,173.0839,172.8594,172.9997,15949.0
2016-09-28 15:50:00,184.94,185.3,184.91,185.09,23327.0,172.981,173.3177,172.9529,173.1213,23327.0
2016-09-29 09:30:00,184.0,184.36,182.21,183.67,42512.0,172.1018,172.4385,170.4275,171.7931,42512.0
2016-09-29 09:40:00,183.92,184.3,182.14,182.14,57267.0,172.027,172.3824,170.3621,170.3621,57267.0
2016-09-29 09:50:00,182.58,182.58,181.16,181.8,31832.0,170.7736,170.7736,169.4454,170.0441,31832.0
2016-09-29 10:00:00,181.75,181.87,180.73,180.74,42788.0,169.9973,170.1095,169.0432,169.0526,42788.0
2016-09-29 10:10:00,180.75,180.93,180.49,180.79,43110.0,169.0619,169.2303,168.8188,169.0994,43110.0
2016-09-29 10:20:00,180.78,182.47,180.63,181.16,45559.0,169.09,170.6707,168.9497,169.4454,45559.0
2016-09-29 10:30:00,181.17,181.28,180.06,180.35,38556.0,169.4548,169.5577,168.4166,168.6878,38556.0
2016-09-29 10:40:00,180.23,180.46,179.95,180.0,36808.0,168.5756,168.7907,168.3137,168.3604,36808.0
2016-09-29 10:50:00,180.0,180.75,179.9,180.5,23801.0,168.3604,169.0619,168.2669,168.8281,23801.0
2016-09-29 11:00:00,180.54,181.2,180.54,180.81,29950.0,168.8655,169.4828,168.8655,169.1181,29950.0
2016-09-29 11:10:00,180.8,181.11,180.5,181.11,15304.0,169.1087,169.3987,168.8281,169.3987,15304.0
2016-09-29 11:20:00,181.34,181.42,180.95,181.32,4200.0,169.6138,169.6886,169.249,169.5951,4200.0
2016-09-29 11:30:00,181.4,181.79,181.29,181.79,12899.0,169.6699,170.0347,169.567,170.0347,12899.0
2016-09-29 11:40:00,181.82,182.2,181.79,182.01,10403.0,170.0628,170.4182,170.0347,170.2405,10403.0
2016-09-29 11:50:00,182.18,183.15,182.07,182.85,11366.0,170.3995,171.3068,170.2966,171.0262,11366.0
2016-09-29 12:00:00,182.72,182.74,182.17,182.28,6534.0,170.9046,170.9233,170.3901,170.493,6534.0
2016-09-29 12:10:00,182.15,182.33,182.08,182.13,6893.0,170.3714,170.5398,170.3059,170.3527,6893.0
2016-09-29 12:20:00,182.13,182.58,182.11,182.21,8373.0,170.3527,170.7736,170.334,170.4275,8373.0
2016-09-29 12:30:00,182.23,182.27,181.77,181.82,7800.0,170.4462,170.4837,170.016,170.0628,7800.0
2016-09-29 12:40:00,181.7,182.07,181.61,181.86,28009.0,169.9505,170.2966,169.8663,170.1002,28009.0
2016-09-29 12:50:00,181.8,181.81,180.9,181.55,17335.0,170.0441,170.0534,169.2022,169.8102,17335.0
2016-09-29 13:00:00,181.56,182.26,181.03,182.26,13266.0,169.8196,170.4743,169.3238,170.4743,13266.0
2016-09-29 13:10:00,182.26,182.95,182.0,182.05,9753.0,170.4743,171.1197,170.2311,170.2779,9753.0
2016-09-29 13:20:00,182.06,182.41,181.84,182.18,10883.0,170.2872,170.6146,170.0815,170.3995,10883.0
2016-09-29 13:30:00,182.23,182.3,181.93,181.93,7500.0,170.4462,170.5117,170.1656,170.1656,7500.0
2016-09-29 13:40:00,181.96,182.27,181.91,182.27,13104.0,170.1937,170.4837,170.1469,170.4837,13104.0
2016-09-29 13:50:00,182.23,182.25,181.65,181.87,14003.0,170.4462,170.465,169.9037,170.1095,14003.0
2016-09-29 14:00:00,181.87,182.58,181.82,182.53,5510.0,170.1095,170.7736,170.0628,170.7268,5510.0
2016-09-29 14:10:00,182.7,182.91,182.36,182.91,6276.0,170.8859,171.0823,170.5678,171.0823,6276.0
2016-09-29 14:20:00,182.95,183.31,182.8,183.31,16855.0,171.1197,171.4564,170.9794,171.4564,16855.0
2016-09-29 14:30:00,183.4,184.1,183.19,183.73,5594.0,171.5406,172.1953,171.3442,171.8492,5594.0
2016-09-29 14:40:00,183.96,184.04,183.61,184.04,14902.0,172.0644,172.1392,171.737,172.1392,14902.0
2016-09-29 14:50:00,183.83,183.94,183.44,183.66,15595.0,171.9428,172.0457,171.578,171.7838,15595.0
2016-09-29 15:00:00,183.68,183.95,183.29,183.95,13325.0,171.8025,172.055,171.4377,172.055,13325.0
2016-09-29 15:10:00,183.88,184.17,183.51,183.67,8627.0,171.9895,172.2608,171.6435,171.7931,8627.0
2016-09-29 15:20:00,183.63,183.81,183.4,183.74,11430.0,171.7557,171.9241,171.5406,171.8586,11430.0
2016-09-29 15:30:00,183.64,184.03,183.54,183.83,13494.0,171.7651,172.1298,171.6715,171.9428,13494.0
2016-09-29 15:40:00,183.8,183.8,183.2,183.22,31621.0,171.9147,171.9147,171.3535,171.3722,31621.0
2016-09-29 15:50:00,183.24,183.29,182.41,182.49,94367.0,171.3909,171.4377,170.6146,170.6894,94367.0
2016-09-30 09:30:00,182.5,183.48,180.72,180.72,34345.0,170.6988,171.6154,169.0339,169.0339,34345.0
2016-09-30 09:40:00,180.81,180.9,179.88,180.65,48559.0,169.1181,169.2022,168.2482,168.9684,48559.0
2016-09-30 09:50:00,180.63,180.95,180.12,180.12,24999.0,168.9497,169.249,168.4727,168.4727,24999.0
2016-09-30 10:00:00,180.2,180.4,179.2,179.99,52910.0,168.5475,168.7346,167.6122,168.3511,52910.0
2016-09-30 10:10:00,179.92,180.01,178.85,179.75,61531.0,168.2856,168.3698,167.2848,168.1266,61531.0
2016-09-30 10:20:00,179.61,180.37,179.45,179.88,21381.0,167.9957,168.7065,167.846,168.2482,21381.0
2016-09-30 10:30:00,180.07,180.52,179.82,180.27,23885.0,168.4259,168.8468,168.1921,168.613,23885.0
2016-09-30 10:40:00,180.13,180.31,179.64,180.31,11213.0,168.482,168.6504,168.0237,168.6504,11213.0
2016-09-30 10:50:00,180.18,180.69,180.09,180.69,8028.0,168.5288,169.0058,168.4446,169.0058,8028.0
2016-09-30 11:00:00,180.5,180.66,180.0,180.02,16107.0,168.8281,168.9778,168.3604,168.3792,16107.0
2016-09-30 11:10:00,180.24,180.79,180.15,180.68,8060.0,168.5849,169.0994,168.5007,168.9965,8060.0
2016-09-30 11:20:00,180.79,180.79,180.2,180.34,13429.0,169.0994,169.0994,168.5475,168.6785,13429.0
2016-09-30 11:30:00,180.35,180.54,180.0,180.27,16851.0,168.6878,168.8655,168.3604,168.613,16851.0
2016-09-30 11:40:00,179.99,180.38,179.99,180.19,4695.0,168.3511,168.7159,168.3511,168.5382,4695.0
2016-09-30 11:50:00,180.28,180.38,179.91,180.25,14592.0,168.6223,168.7159,168.2763,168.5943,14592.0
2016-09-30 12:00:00,180.29,180.53,179.79,179.93,31678.0,168.6317,168.8562,168.164,168.295,31678.0
2016-09-30 12:10:00,180.11,180.31,179.87,180.31,4568.0,168.4633,168.6504,168.2389,168.6504,4568.0
2016-09-30 12:20:00,180.15,180.77,180.15,180.77,11249.0,168.5007,169.0807,168.5007,169.0807,11249.0
2016-09-30 12:30:00,180.83,181.09,180.7,181.09,8916.0,169.1368,169.38,169.0152,169.38,8916.0
2016-09-30 12:40:00,181.2,181.36,180.56,180.79,11123.0,169.4828,169.6325,168.8842,169.0994,11123.0
2016-09-30 12:50:00,180.66,180.93,180.54,180.76,23544.0,168.9778,169.2303,168.8655,169.0713,23544.0
2016-09-30 13:00:00,180.71,180.86,180.54,180.75,7002.0,169.0245,169.1648,168.8655,169.0619,7002.0
2016-09-30 13:10:00,180.76,181.07,180.66,180.67,8650.0,169.0713,169.3613,168.9778,168.9871,8650.0
2016-09-30 13:20:00,180.72,180.77,180.34,180.42,11689.0,169.0339,169.0807,168.6785,168.7533,11689.0
2016-09-30 13:30:00,180.32,180.35,179.92,180.21,8300.0,168.6598,168.6878,168.2856,168.5569,8300.0
2016-09-30 13:40:00,180.24,180.31,179.65,179.79,10700.0,168.5849,168.6504,168.0331,168.164,10700.0
2016-09-30 13:50:00,179.79,179.81,179.08,179.26,12422.0,168.164,168.1827,167.4999,167.6683,12422.0
2016-09-30 14:00:00,179.26,179.95,179.19,179.94,32558.0,167.6683,168.3137,167.6028,168.3043,32558.0
2016-09-30 14:10:00,179.93,180.23,179.49,179.72,51629.0,168.295,168.5756,167.8834,168.0986,51629.0
2016-09-30 14:20:00,179.73,179.77,179.5,179.59,18619.0,168.1079,168.1453,167.8928,167.977,18619.0
2016-09-30 14:30:00,179.63,179.75,179.51,179.53,14908.0,168.0144,168.1266,167.9021,167.9208,14908.0
2016-09-30 14:40:00,179.53,179.61,178.95,179.08,16208.0,167.9208,167.9957,167.3783,167.4999,16208.0
2016-09-30 14:50:00,179.08,179.08,178.69,178.95,14778.0,167.4999,167.4999,167.1352,167.3783,14778.0
2016-09-30 15:00:00,178.9,179.12,178.9,178.93,18730.0,167.3316,167.5374,167.3316,167.3596,18730.0
2016-09-30 15:10:00,179.05,179.12,178.76,178.86,34545.0,167.4719,167.5374,167.2006,167.2942,34545.0
2016-09-30 15:20:00,178.9,179.31,178.85,179.2,28944.0,167.3316,167.7151,167.2848,167.6122,28944.0
2016-09-30 15:30:00,179.18,179.59,179.18,179.53,24153.0,167.5935,167.977,167.5935,167.9208,24153.0
2016-09-30 15:40:00,179.49,179.72,179.17,179.34,39325.0,167.8834,168.0986,167.5841,167.7431,39325.0
2016-09-30 15:50:00,179.33,179.45,179.09,179.15,81380.0,167.7338,167.846,167.5093,167.5654,81380.0
2016-10-03 09:30:00,178.98,179.85,178.48,179.38,15788.0,167.4064,168.2201,166.9387,167.7805,15788.0
2016-10-03 09:40:00,179.53,179.96,178.69,179.0,26895.0,167.9208,168.323,167.1352,167.4251,26895.0
2016-10-03 09:50:00,179.0,179.9,178.84,179.9,16626.0,167.4251,168.2669,167.2755,168.2669,16626.0
2016-10-03 10:00:00,179.76,180.31,179.09,180.09,24388.0,168.136,168.6504,167.5093,168.4446,24388.0
2016-10-03 10:10:00,180.02,180.29,179.67,179.68,5254.0,168.3792,168.6317,168.0518,168.0611,5254.0
2016-10-03 10:20:00,179.57,179.7,179.21,179.27,26882.0,167.9583,168.0798,167.6215,167.6777,26882.0
2016-10-03 10:30:00,179.12,179.27,178.57,178.58,8530.0,167.5374,167.6777,167.0229,167.0323,8530.0
2016-10-03 10:40:00,178.57,178.59,178.02,178.1,17364.0,167.0229,167.0416,166.5085,166.5833,17364.0
2016-10-03 10:50:00,178.13,178.36,177.6,177.69,14300.0,166.6114,166.8265,166.1156,166.1998,14300.0
2016-10-03 11:00:00,177.74,177.75,177.18,177.18,16745.0,166.2466,166.2559,165.7228,165.7228,16745.0
2016-10-03 11:10:00,177.3,177.38,176.89,177.03,24500.0,165.835,165.9099,165.4516,165.5825,24500.0
2016-10-03 11:20:00,177.14,177.57,177.05,177.32,9589.0,165.6854,166.0876,165.6012,165.8537,9589.0
2016-10-03 11:30:00,177.34,177.62,177.17,177.27,6598.0,165.8725,166.1343,165.7134,165.807,6598.0
2016-10-03 11:40:00,177.22,177.56,177.06,177.2,20456.0,165.7602,166.0782,165.6106,165.7415,20456.0
2016-10-03 11:50:00,177.06,177.3,176.78,177.15,10110.0,165.6106,165.835,165.3487,165.6947,10110.0
2016-10-03 12:00:00,177.17,177.8,176.95,176.98,36604.0,165.7134,166.3027,165.5077,165.5357,36604.0
2016-10-03 12:10:00,177.08,177.17,176.52,177.17,5143.0,165.6293,165.7134,165.1055,165.7134,5143.0
2016-10-03 12:20:00,177.13,177.14,176.69,176.82,15700.0,165.676,165.6854,165.2645,165.3861,15700.0
2016-10-03 12:30:00,176.79,176.91,176.63,176.89,4428.0,165.358,165.4703,165.2084,165.4516,4428.0
2016-10-03 12:40:00,176.85,177.13,176.84,177.01,6582.0,165.4141,165.676,165.4048,165.5638,6582.0
2016-10-03 12:50:00,176.98,177.03,176.66,176.98,6001.0,165.5357,165.5825,165.2364,165.5357,6001.0
2016-10-03 13:00:00,177.1,177.2,176.69,176.71,7538.0,165.648,165.7415,165.2645,165.2832,7538.0
2016-10-03 13:10:00,176.72,176.77,176.32,176.51,7600.0,165.2925,165.3393,164.9184,165.0961,7600.0
2016-10-03 13:20:00,176.64,176.92,176.59,176.72,6082.0,165.2177,165.4796,165.171,165.2925,6082.0
2016-10-03 13:30:00,176.78,176.9,176.64,176.71,14031.0,165.3487,165.4609,165.2177,165.2832,14031.0
2016-10-03 13:40:00,176.84,176.92,176.65,176.8,6918.0,165.4048,165.4796,165.2271,165.3674,6918.0
2016-10-03 13:50:00,176.83,176.83,176.59,176.69,8755.0,165.3954,165.3954,165.171,165.2645,8755.0
2016-10-03 14:00:00,176.63,176.98,176.63,176.96,7618.0,165.2084,165.5357,165.2084,165.517,7618.0
2016-10-03 14:10:00,176.94,176.94,176.52,176.52,8263.0,165.4983,165.4983,165.1055,165.1055,8263.0
2016-10-03 14:20:00,176.5,176.8,176.44,176.63,6655.0,165.0868,165.3674,165.0307,165.2084,6655.0
2016-10-03 14:30:00,176.35,176.7,176.34,176.47,15508.0,164.9465,165.2738,164.9371,165.0587,15508.0
2016-10-03 14:40:00,176.53,176.55,176.26,176.47,7201.0,165.1148,165.1335,164.8623,165.0587,7201.0
2016-10-03 14:50:00,176.42,176.75,176.33,176.75,12941.0,165.0119,165.3206,164.9278,165.3206,12941.0
2016-10-03 15:00:00,176.74,176.79,176.49,176.67,10929.0,165.3113,165.358,165.0774,165.2458,10929.0
2016-10-03 15:10:00,176.61,177.01,176.61,176.99,8358.0,165.1897,165.5638,165.1897,165.5451,8358.0
2016-10-03 15:20:00,176.93,177.21,176.77,176.77,21320.0,165.489,165.7509,165.3393,165.3393,21320.0
2016-10-03 15:30:00,176.73,177.24,176.73,177.05,17978.0,165.3019,165.7789,165.3019,165.6012,17978.0
2016-10-03 15:40:00,177.09,177.46,177.0,177.04,21899.0,165.6386,165.9847,165.5544,165.5919,21899.0
2016-10-03 15:50:00,177.02,177.1,176.76,176.85,62648.0,165.5731,165.648,165.33,165.4141,62648.0
2016-10-04 09:30:00,176.44,177.38,175.5,177.38,26275.0,165.0307,165.9099,164.1514,165.9099,26275.0
2016-10-04 09:40:00,177.26,178.3,176.94,178.25,13150.0,165.7976,166.7704,165.4983,166.7236,13150.0
2016-10-04 09:50:00,178.3,178.3,177.39,177.62,10900.0,166.7704,166.7704,165.9192,166.1343,10900.0
2016-10-04 10:00:00,177.31,177.58,177.13,177.39,11189.0,165.8444,166.0969,165.676,165.9192,11189.0
2016-10-04 10:10:00,177.03,177.67,176.84,177.39,23360.0,165.5825,166.1811,165.4048,165.9192,23360.0
2016-10-04 10:20:00,177.29,177.56,177.05,177.19,34545.0,165.8257,166.0782,165.6012,165.7322,34545.0
2016-10-04 10:30:00,177.15,177.49,177.07,177.47,5990.0,165.6947,166.0128,165.6199,165.994,5990.0
2016-10-04 10:40:00,177.4,177.67,177.16,177.17,32027.0,165.9286,166.1811,165.7041,165.7134,32027.0
2016-10-04 10:50:00,177.12,177.44,177.01,177.44,11299.0,165.6667,165.966,165.5638,165.966,11299.0
2016-10-04 11:00:00,177.38,177.39,176.83,176.83,25028.0,165.9099,165.9192,165.3954,165.3954,25028.0
2016-10-04 11:10:00,176.76,177.0,176.44,176.67,7393.0,165.33,165.5544,165.0307,165.2458,7393.0
2016-10-04 11:20:00,176.57,177.05,176.54,176.86,6841.0,165.1522,165.6012,165.1242,165.4235,6841.0
2016-10-04 11:30:00,176.82,177.47,176.82,177.05,7427.0,165.3861,165.994,165.3861,165.6012,7427.0
2016-10-04 11:40:00,176.91,177.37,176.64,176.97,17194.0,165.4703,165.9005,165.2177,165.5264,17194.0
2016-10-04 11:50:00,176.78,177.2,176.64,176.86,8347.0,165.3487,165.7415,165.2177,165.4235,8347.0
2016-10-04 12:00:00,176.9,176.9,176.48,176.68,3370.0,165.4609,165.4609,165.0681,165.2551,3370.0
2016-10-04 12:10:00,176.61,176.64,176.14,176.29,27453.0,165.1897,165.2177,164.75,164.8903,27453.0
2016-10-04 12:20:00,176.29,177.0,176.24,176.79,36985.0,164.8903,165.5544,164.8436,165.358,36985.0
2016-10-04 12:30:00,176.81,177.1,176.5,177.0,28614.0,165.3767,165.648,165.0868,165.5544,28614.0
2016-10-04 12:40:00,176.91,176.98,176.68,176.89,10800.0,165.4703,165.5357,165.2551,165.4516,10800.0
2016-10-04 12:50:00,176.68,176.92,176.53,176.73,5101.0,165.2551,165.4796,165.1148,165.3019,5101.0
2016-10-04 13:00:00,176.7,176.9,176.53,176.6,6177.0,165.2738,165.4609,165.1148,165.1803,6177.0
2016-10-04 13:10:00,176.52,176.74,176.51,176.63,7203.0,165.1055,165.3113,165.0961,165.2084,7203.0
2016-10-04 13:20:00,176.53,176.57,175.74,176.0,8937.0,165.1148,165.1522,164.3759,164.6191,8937.0
2016-10-04 13:30:00,175.98,176.34,175.93,176.04,7295.0,164.6004,164.9371,164.5536,164.6565,7295.0
2016-10-04 13:40:00,175.94,176.28,175.83,176.28,4805.0,164.563,164.881,164.4601,164.881,4805.0
2016-10-04 13:50:00,176.22,176.22,175.86,175.97,4100.0,164.8249,164.8249,164.4882,164.591,4100.0
2016-10-04 14:00:00,176.02,176.34,176.02,176.13,5189.0,164.6378,164.9371,164.6378,164.7407,5189.0
2016-10-04 14:10:00,176.15,176.33,176.1,176.15,4497.0,164.7594,164.9278,164.7126,164.7594,4497.0
2016-10-04 14:20:00,176.05,176.05,175.72,176.03,5081.0,164.6659,164.6659,164.3572,164.6472,5081.0
2016-10-04 14:30:00,175.88,176.34,175.88,175.97,5633.0,164.5069,164.9371,164.5069,164.591,5633.0
2016-10-04 14:40:00,175.96,175.99,175.66,175.8,5710.0,164.5817,164.6097,164.3011,164.432,5710.0
2016-10-04 14:50:00,175.65,175.85,175.55,175.6,4315.0,164.2917,164.4788,164.1982,164.245,4315.0
2016-10-04 15:00:00,175.57,176.0,175.43,175.95,9922.0,164.2169,164.6191,164.086,164.5723,9922.0
2016-10-04 15:10:00,175.95,176.1,175.73,175.96,19442.0,164.5723,164.7126,164.3666,164.5817,19442.0
2016-10-04 15:20:00,175.98,176.44,175.98,176.3,18617.0,164.6004,165.0307,164.6004,164.8997,18617.0
2016-10-04 15:30:00,176.31,176.43,175.93,175.96,23923.0,164.9091,165.0213,164.5536,164.5817,23923.0
2016-10-04 15:40:00,175.96,176.05,175.87,175.87,26658.0,164.5817,164.6659,164.4975,164.4975,26658.0
2016-10-04 15:50:00,175.84,175.87,175.5,175.65,51835.0,164.4694,164.4975,164.1514,164.2917,51835.0
2016-10-05 09:30:00,176.69,177.34,175.34,177.2,35912.0,165.2645,165.8725,164.0018,165.7415,35912.0
2016-10-05 09:40:00,177.12,177.95,176.94,177.77,23154.0,165.6667,166.443,165.4983,166.2746,23154.0
2016-10-05 09:50:00,177.77,178.39,177.38,177.73,22886.0,166.2746,166.8546,165.9099,166.2372,22886.0
2016-10-05 10:00:00,177.8,177.9,177.27,177.27,46651.0,166.3027,166.3962,165.807,165.807,46651.0
2016-10-05 10:10:00,177.24,177.24,176.59,176.7,23541.0,165.7789,165.7789,165.171,165.2738,23541.0
2016-10-05 10:20:00,176.7,177.91,176.54,177.85,28575.0,165.2738,166.4056,165.1242,166.3495,28575.0
2016-10-05 10:30:00,177.77,177.91,177.27,177.67,18282.0,166.2746,166.4056,165.807,166.1811,18282.0
2016-10-05 10:40:00,177.75,177.9,177.22,177.58,27126.0,166.2559,166.3962,165.7602,166.0969,27126.0
2016-10-05 10:50:00,177.47,178.04,177.47,177.94,10249.0,165.994,166.5272,165.994,166.4337,10249.0
2016-10-05 11:00:00,177.9,177.91,177.35,177.5,12583.0,166.3962,166.4056,165.8818,166.0221,12583.0
2016-10-05 11:10:00,177.56,177.56,176.86,176.87,2700.0,166.0782,166.0782,165.4235,165.4328,2700.0
2016-10-05 11:20:00,176.87,177.08,176.47,176.87,14354.0,165.4328,165.6293,165.0587,165.4328,14354.0
2016-10-05 11:30:00,177.0,177.13,176.77,176.82,15381.0,165.5544,165.676,165.3393,165.3861,15381.0
2016-10-05 11:40:00,176.88,176.92,176.41,176.42,15423.0,165.4422,165.4796,165.0026,165.0119,15423.0
2016-10-05 11:50:00,176.5,176.64,176.43,176.53,12183.0,165.0868,165.2177,165.0213,165.1148,12183.0
2016-10-05 12:00:00,176.56,176.93,176.52,176.74,6085.0,165.1429,165.489,165.1055,165.3113,6085.0
2016-10-05 12:10:00,176.7,176.82,176.64,176.82,2259.0,165.2738,165.3861,165.2177,165.3861,2259.0
2016-10-05 12:20:00,176.72,176.78,176.63,176.78,4117.0,165.2925,165.3487,165.2084,165.3487,4117.0
2016-10-05 12:30:00,176.68,176.68,176.45,176.57,8584.0,165.2551,165.2551,165.04,165.1522,8584.0
2016-10-05 12:40:00,176.51,176.63,176.44,176.47,3017.0,165.0961,165.2084,165.0307,165.0587,3017.0
2016-10-05 12:50:00,176.47,176.47,176.14,176.28,5178.0,165.0587,165.0587,164.75,164.881,5178.0
2016-10-05 13:00:00,176.37,176.44,176.23,176.44,2400.0,164.9652,165.0307,164.8342,165.0307,2400.0
2016-10-05 13:10:00,176.37,176.37,176.07,176.24,4565.0,164.9652,164.9652,164.6846,164.8436,4565.0
2016-10-05 13:20:00,176.29,176.55,176.29,176.48,1400.0,164.8903,165.1335,164.8903,165.0681,1400.0
2016-10-05 13:30:00,176.44,176.44,176.2,176.33,13478.0,165.0307,165.0307,164.8062,164.9278,13478.0
2016-10-05 13:40:00,176.4,176.4,175.99,175.99,5747.0,164.9932,164.9932,164.6097,164.6097,5747.0
2016-10-05 13:50:00,176.1,176.24,175.63,175.96,23099.0,164.7126,164.8436,164.273,164.5817,23099.0
2016-10-05 14:00:00,176.03,176.03,175.74,175.79,6101.0,164.6472,164.6472,164.3759,164.4227,6101.0
2016-10-05 14:10:00,175.84,176.0,175.69,175.85,17094.0,164.4694,164.6191,164.3291,164.4788,17094.0
2016-10-05 14:20:00,175.85,175.89,175.21,175.35,22049.0,164.4788,164.5162,163.8802,164.0111,22049.0
2016-10-05 14:30:00,175.25,175.69,175.16,175.36,23944.0,163.9176,164.3291,163.8334,164.0205,23944.0
2016-10-05 14:40:00,175.42,175.71,175.34,175.67,13519.0,164.0766,164.3479,164.0018,164.3104,13519.0
2016-10-05 14:50:00,175.74,175.74,175.53,175.53,14674.0,164.3759,164.3759,164.1795,164.1795,14674.0
2016-10-05 15:00:00,175.53,175.78,175.41,175.47,11238.0,164.1795,164.4133,164.0673,164.1234,11238.0
2016-10-05 15:10:00,175.5,175.63,175.06,175.09,18055.0,164.1514,164.273,163.7399,163.7679,18055.0
2016-10-05 15:20:00,175.03,175.34,174.71,175.16,25992.0,163.7118,164.0018,163.4125,163.8334,25992.0
2016-10-05 15:30:00,175.13,175.8,175.13,175.7,16895.0,163.8054,164.432,163.8054,164.3385,16895.0
2016-10-05 15:40:00,175.72,175.98,175.66,175.92,21392.0,164.3572,164.6004,164.3011,164.5443,21392.0
2016-10-05 15:50:00,175.93,176.08,175.73,175.76,65863.0,164.5536,164.6939,164.3666,164.3946,65863.0
2016-10-06 09:30:00,175.14,177.66,175.1,177.58,16858.0,163.8147,166.1718,163.7773,166.0969,16858.0
2016-10-06 09:40:00,177.56,177.67,176.33,176.9,10341.0,166.0782,166.1811,164.9278,165.4609,10341.0
2016-10-06 09:50:00,176.66,176.92,176.37,176.37,3623.0,165.2364,165.4796,164.9652,164.9652,3623.0
2016-10-06 10:00:00,176.34,176.82,176.26,176.46,21518.0,164.9371,165.3861,164.8623,165.0494,21518.0
2016-10-06 10:10:00,176.73,176.73,176.24,176.52,6482.0,165.3019,165.3019,164.8436,165.1055,6482.0
2016-10-06 10:20:00,176.54,176.78,176.28,176.63,11547.0,165.1242,165.3487,164.881,165.2084,11547.0
2016-10-06 10:30:00,176.56,176.67,176.41,176.52,20846.0,165.1429,165.2458,165.0026,165.1055,20846.0
2016-10-06 10:40:00,176.53,176.86,176.5,176.54,5157.0,165.1148,165.4235,165.0868,165.1242,5157.0
2016-10-06 10:50:00,176.51,176.9,176.45,176.72,3602.0,165.0961,165.4609,165.04,165.2925,3602.0
2016-10-06 11:00:00,176.69,176.84,176.34,176.34,7010.0,165.2645,165.4048,164.9371,164.9371,7010.0
2016-10-06 11:10:00,176.35,176.58,176.3,176.52,4312.0,164.9465,165.1616,164.8997,165.1055,4312.0
2016-10-06 11:20:00,176.49,177.07,176.49,176.9,6432.0,165.0774,165.6199,165.0774,165.4609,6432.0
2016-10-06 11:30:00,176.79,176.9,176.53,176.59,1421.0,165.358,165.4609,165.1148,165.171,1421.0
2016-10-06 11:40:00,176.59,177.17,176.57,176.81,9303.0,165.171,165.7134,165.1522,165.3767,9303.0
2016-10-06 11:50:00,176.88,177.33,176.83,177.09,8678.0,165.4422,165.8631,165.3954,165.6386,8678.0
2016-10-06 12:00:00,177.2,177.73,177.07,177.2,8141.0,165.7415,166.2372,165.6199,165.7415,8141.0
2016-10-06 12:10:00,177.18,177.48,176.59,176.72,16119.0,165.7228,166.0034,165.171,165.2925,16119.0
2016-10-06 12:20:00,176.69,177.15,176.67,177.07,3774.0,165.2645,165.6947,165.2458,165.6199,3774.0
2016-10-06 12:30:00,177.06,177.1,176.69,176.74,6175.0,165.6106,165.648,165.2645,165.3113,6175.0
2016-10-06 12:40:00,176.78,177.22,176.78,177.06,7063.0,165.3487,165.7602,165.3487,165.6106,7063.0
2016-10-06 12:50:00,177.22,177.84,177.22,177.55,11032.0,165.7602,166.3401,165.7602,166.0689,11032.0
2016-10-06 13:00:00,177.61,177.62,177.1,177.25,13983.0,166.125,166.1343,165.648,165.7883,13983.0
2016-10-06 13:10:00,177.16,177.37,177.09,177.18,14973.0,165.7041,165.9005,165.6386,165.7228,14973.0
2016-10-06 13:20:00,177.19,177.41,176.93,177.17,21858.0,165.7322,165.9379,165.489,165.7134,21858.0
2016-10-06 13:30:00,177.08,177.64,176.94,176.96,21810.0,165.6293,166.1531,165.4983,165.517,21810.0
2016-10-06 13:40:00,177.04,177.28,177.04,177.15,34493.0,165.5919,165.8163,165.5919,165.6947,34493.0
2016-10-06 13:50:00,177.17,177.33,177.13,177.25,12825.0,165.7134,165.8631,165.676,165.7883,12825.0
2016-10-06 14:00:00,177.21,177.49,177.19,177.39,10304.0,165.7509,166.0128,165.7322,165.9192,10304.0
2016-10-06 14:10:00,177.41,177.71,177.36,177.55,12700.0,165.9379,166.2185,165.8912,166.0689,12700.0
2016-10-06 14:20:00,177.47,177.81,177.2,177.2,17536.0,165.994,166.3121,165.7415,165.7415,17536.0
2016-10-06 14:30:00,177.2,178.48,177.19,178.48,12484.0,165.7415,166.9387,165.7322,166.9387,12484.0
2016-10-06 14:40:00,178.39,178.39,178.08,178.37,12572.0,166.8546,166.8546,166.5646,166.8358,12572.0
2016-10-06 14:50:00,178.3,178.34,178.09,178.1,4142.0,166.7704,166.8078,166.574,166.5833,4142.0
2016-10-06 15:00:00,178.14,178.82,178.11,178.82,16036.0,166.6207,167.2567,166.5927,167.2567,16036.0
2016-10-06 15:10:00,178.71,178.75,178.23,178.23,16750.0,167.1539,167.1913,166.7049,166.7049,16750.0
2016-10-06 15:20:00,178.31,178.72,178.3,178.55,41309.0,166.7797,167.1632,166.7704,167.0042,41309.0
2016-10-06 15:30:00,178.54,178.64,178.41,178.54,16985.0,166.9949,167.0884,166.8733,166.9949,16985.0
2016-10-06 15:40:00,178.54,178.65,178.29,178.53,20195.0,166.9949,167.0977,166.761,166.9855,20195.0
2016-10-06 15:50:00,178.49,178.64,178.36,178.48,34085.0,166.9481,167.0884,166.8265,166.9387,34085.0
2016-10-07 09:30:00,178.45,178.98,177.03,178.23,26624.0,166.9107,167.4064,165.5825,166.7049,26624.0
2016-10-07 09:40:00,178.24,178.24,176.61,176.91,9514.0,166.7143,166.7143,165.1897,165.4703,9514.0
2016-10-07 09:50:00,176.83,177.5,176.55,177.06,19579.0,165.3954,166.0221,165.1335,165.6106,19579.0
2016-10-07 10:00:00,177.07,177.32,176.71,176.71,13019.0,165.6199,165.8537,165.2832,165.2832,13019.0
2016-10-07 10:10:00,176.82,176.82,175.68,175.69,11334.0,165.3861,165.3861,164.3198,164.3291,11334.0
2016-10-07 10:20:00,175.76,175.79,174.96,175.17,32942.0,164.3946,164.4227,163.6464,163.8428,32942.0
2016-10-07 10:30:00,175.17,175.25,174.57,175.25,14089.0,163.8428,163.9176,163.2816,163.9176,14089.0
2016-10-07 10:40:00,175.23,175.27,174.83,175.04,2767.0,163.8989,163.9363,163.5248,163.7212,2767.0
2016-10-07 10:50:00,175.1,175.18,174.09,174.18,24898.0,163.7773,163.8521,162.8326,162.9168,24898.0
2016-10-07 11:00:00,174.18,174.52,174.14,174.28,9513.0,162.9168,163.2348,162.8794,163.0103,9513.0
2016-10-07 11:10:00,174.33,174.34,173.61,173.63,27194.0,163.0571,163.0664,162.3836,162.4024,27194.0
2016-10-07 11:20:00,173.69,174.17,173.65,174.17,6501.0,162.4585,162.9074,162.4211,162.9074,6501.0
2016-10-07 11:30:00,174.13,174.18,173.32,173.53,37648.0,162.87,162.9168,162.1124,162.3088,37648.0
2016-10-07 11:40:00,173.51,173.51,172.79,172.97,12184.0,162.2901,162.2901,161.6167,161.785,12184.0
2016-10-07 11:50:00,172.97,173.24,172.82,173.07,13750.0,161.785,162.0376,161.6447,161.8786,13750.0
2016-10-07 12:00:00,173.2,173.49,172.77,172.79,30663.0,162.0002,162.2714,161.598,161.6167,30663.0
2016-10-07 12:10:00,172.85,172.85,172.12,172.41,28709.0,161.6728,161.6728,160.99,161.2612,28709.0
2016-10-07 12:20:00,172.42,172.8,172.15,172.69,12500.0,161.2706,161.626,161.0181,161.5231,12500.0
2016-10-07 12:30:00,172.78,172.84,171.86,172.01,17094.0,161.6073,161.6634,160.7468,160.8871,17094.0
2016-10-07 12:40:00,172.03,172.03,171.6,171.69,39881.0,160.9058,160.9058,160.5036,160.5878,39881.0
2016-10-07 12:50:00,171.71,171.99,171.28,171.6,45339.0,160.6065,160.8684,160.2043,160.5036,45339.0
2016-10-07 13:00:00,171.58,171.87,171.16,171.76,31901.0,160.4849,160.7562,160.0921,160.6533,31901.0
2016-10-07 13:10:00,171.81,172.05,171.59,171.77,14678.0,160.7,160.9245,160.4943,160.6626,14678.0
2016-10-07 13:20:00,171.79,171.96,171.53,171.9,16067.0,160.6813,160.8403,160.4382,160.7842,16067.0
2016-10-07 13:30:00,171.86,172.04,171.44,172.03,12640.0,160.7468,160.9152,160.354,160.9058,12640.0
2016-10-07 13:40:00,172.1,172.33,171.59,171.59,16350.0,160.9713,161.1864,160.4943,160.4943,16350.0
2016-10-07 13:50:00,171.58,171.66,171.08,171.3,39889.0,160.4849,160.5597,160.0173,160.223,39889.0
2016-10-07 14:00:00,171.27,171.3,170.58,170.65,26067.0,160.195,160.223,159.5496,159.6151,26067.0
2016-10-07 14:10:00,170.72,170.89,170.08,170.29,31688.0,159.6805,159.8395,159.0819,159.2783,31688.0
2016-10-07 14:20:00,170.22,170.75,170.16,170.69,33356.0,159.2129,159.7086,159.1567,159.6525,33356.0
2016-10-07 14:30:00,170.69,171.42,170.65,171.25,33814.0,159.6525,160.3353,159.6151,160.1763,33814.0
2016-10-07 14:40:00,171.18,171.31,170.94,171.17,33338.0,160.1108,160.2324,159.8863,160.1014,33338.0
2016-10-07 14:50:00,171.13,171.41,170.89,170.92,39184.0,160.064,160.3259,159.8395,159.8676,39184.0
2016-10-07 15:00:00,170.8,170.99,170.45,170.46,20477.0,159.7554,159.9331,159.428,159.4373,20477.0
2016-10-07 15:10:00,170.45,170.59,170.01,170.25,18514.0,159.428,159.5589,159.0164,159.2409,18514.0
2016-10-07 15:20:00,170.23,170.51,170.11,170.43,22917.0,159.2222,159.4841,159.11,159.4093,22917.0
2016-10-07 15:30:00,170.51,170.55,170.04,170.06,26678.0,159.4841,159.5215,159.0445,159.0632,26678.0
2016-10-07 15:40:00,170.05,170.24,169.9,169.93,38929.0,159.0539,159.2316,158.9136,158.9416,38929.0
2016-10-07 15:50:00,169.96,170.36,169.86,170.11,92477.0,158.9697,159.3438,158.8761,159.11,92477.0
2016-10-10 09:30:00,170.7,172.31,170.7,171.76,11375.0,159.6618,161.1677,159.6618,160.6533,11375.0
2016-10-10 09:40:00,172.06,172.61,171.4,171.75,29165.0,160.9339,161.4483,160.3166,160.6439,29165.0
2016-10-10 09:50:00,171.67,172.1,171.21,171.5,18942.0,160.5691,160.9713,160.1388,160.4101,18942.0
2016-10-10 10:00:00,171.68,171.93,171.11,171.12,12108.0,160.5785,160.8123,160.0453,160.0547,12108.0
2016-10-10 10:10:00,171.35,171.35,170.8,171.03,15833.0,160.2698,160.2698,159.7554,159.9705,15833.0
2016-10-10 10:20:00,170.93,171.52,170.8,171.13,22690.0,159.877,160.4288,159.7554,160.064,22690.0
2016-10-10 10:30:00,171.32,171.4,171.03,171.24,26017.0,160.2417,160.3166,159.9705,160.1669,26017.0
2016-10-10 10:40:00,171.3,171.45,171.2,171.44,15827.0,160.223,160.3633,160.1295,160.354,15827.0
2016-10-10 10:50:00,171.45,171.72,171.37,171.5,21301.0,160.3633,160.6159,160.2885,160.4101,21301.0
2016-10-10 11:00:00,171.68,171.79,171.28,171.78,36118.0,160.5785,160.6813,160.2043,160.672,36118.0
2016-10-10 11:10:00,171.85,172.03,171.6,171.61,16300.0,160.7375,160.9058,160.5036,160.513,16300.0
2016-10-10 11:20:00,171.59,171.91,171.54,171.85,41564.0,160.4943,160.7936,160.4475,160.7375,41564.0
2016-10-10 11:30:00,171.85,171.96,171.61,171.71,13698.0,160.7375,160.8403,160.513,160.6065,13698.0
2016-10-10 11:40:00,171.67,171.9,171.59,171.9,5543.0,160.5691,160.7842,160.4943,160.7842,5543.0
2016-10-10 11:50:00,171.9,172.0,171.59,171.64,15154.0,160.7842,160.8778,160.4943,160.541,15154.0
2016-10-10 12:00:00,171.71,171.84,171.49,171.66,4250.0,160.6065,160.7281,160.4007,160.5597,4250.0
2016-10-10 12:10:00,171.6,171.6,170.97,171.05,14465.0,160.5036,160.5036,159.9144,159.9892,14465.0
2016-10-10 12:20:00,171.1,171.15,170.87,171.15,13143.0,160.036,160.0827,159.8208,160.0827,13143.0
2016-10-10 12:30:00,171.03,171.1,170.18,170.18,21120.0,159.9705,160.036,159.1754,159.1754,21120.0
2016-10-10 12:40:00,170.28,170.53,169.87,170.09,26395.0,159.269,159.5028,158.8855,159.0913,26395.0
2016-10-10 12:50:00,170.2,170.24,169.89,169.94,23202.0,159.1942,159.2316,158.9042,158.951,23202.0
2016-10-10 13:00:00,169.95,170.56,169.95,170.56,9731.0,158.9603,159.5309,158.9603,159.5309,9731.0
2016-10-10 13:10:00,170.52,170.99,170.51,170.91,4300.0,159.4935,159.9331,159.4841,159.8582,4300.0
2016-10-10 13:20:00,170.91,171.11,170.75,171.01,9330.0,159.8582,160.0453,159.7086,159.9518,9330.0
2016-10-10 13:30:00,171.0,171.05,170.92,171.03,2929.0,159.9424,159.9892,159.8676,159.9705,2929.0
2016-10-10 13:40:00,171.02,171.11,170.74,170.75,5305.0,159.9611,160.0453,159.6992,159.7086,5305.0
2016-10-10 13:50:00,170.78,171.03,170.76,170.91,10266.0,159.7366,159.9705,159.7179,159.8582,10266.0
2016-10-10 14:00:00,170.91,170.95,170.75,170.79,7890.0,159.8582,159.8957,159.7086,159.746,7890.0
2016-10-10 14:10:00,170.81,171.09,170.8,171.08,8393.0,159.7647,160.0266,159.7554,160.0173,8393.0
2016-10-10 14:20:00,170.97,171.16,170.9,171.08,5430.0,159.9144,160.0921,159.8489,160.0173,5430.0
2016-10-10 14:30:00,170.99,171.36,170.93,171.26,18215.0,159.9331,160.2791,159.877,160.1856,18215.0
2016-10-10 14:40:00,171.28,171.29,170.96,171.03,12794.0,160.2043,160.2137,159.905,159.9705,12794.0
2016-10-10 14:50:00,171.02,171.06,170.91,170.99,25437.0,159.9611,159.9985,159.8582,159.9331,25437.0
2016-10-10 15:00:00,171.02,171.2,170.99,171.01,47316.0,159.9611,160.1295,159.9331,159.9518,47316.0
2016-10-10 15:10:00,171.02,171.35,170.97,171.22,19954.0,159.9611,160.2698,159.9144,160.1482,19954.0
2016-10-10 15:20:00,171.25,171.54,171.23,171.54,11440.0,160.1763,160.4475,160.1576,160.4475,11440.0
2016-10-10 15:30:00,171.47,171.53,171.29,171.33,21641.0,160.382,160.4382,160.2137,160.2511,21641.0
2016-10-10 15:40:00,171.31,171.49,171.09,171.18,42636.0,160.2324,160.4007,160.0266,160.1108,42636.0
2016-10-10 15:50:00,171.15,171.38,171.04,171.27,41680.0,160.0827,160.2979,159.9798,160.195,41680.0
2016-10-11 09:30:00,168.48,169.75,168.31,169.34,69035.0,157.5854,158.7733,157.4264,158.3898,69035.0
2016-10-11 09:40:00,169.41,170.23,169.13,170.02,54720.0,158.4552,159.2222,158.1933,159.0258,54720.0
2016-10-11 09:50:00,169.97,170.14,169.74,169.84,42056.0,158.979,159.138,158.7639,158.8574,42056.0
2016-10-11 10:00:00,169.91,170.01,169.77,169.93,5520.0,158.9229,159.0164,158.792,158.9416,5520.0
2016-10-11 10:10:00,169.86,170.04,169.75,169.85,12225.0,158.8761,159.0445,158.7733,158.8668,12225.0
2016-10-11 10:20:00,169.84,170.0,169.57,169.86,38910.0,158.8574,159.0071,158.6049,158.8761,38910.0
2016-10-11 10:30:00,169.87,169.94,169.6,169.6,37464.0,158.8855,158.951,158.633,158.633,37464.0
2016-10-11 10:40:00,169.7,169.9,169.55,169.75,29421.0,158.7265,158.9136,158.5862,158.7733,29421.0
2016-10-11 10:50:00,169.77,169.88,169.63,169.63,45338.0,158.792,158.8948,158.661,158.661,45338.0
2016-10-11 11:00:00,169.67,169.75,169.37,169.6,22792.0,158.6984,158.7733,158.4178,158.633,22792.0
2016-10-11 11:10:00,169.6,169.66,169.14,169.33,17336.0,158.633,158.6891,158.2027,158.3804,17336.0
2016-10-11 11:20:00,169.33,169.34,168.62,168.71,26560.0,158.3804,158.3898,157.7163,157.8005,26560.0
2016-10-11 11:30:00,168.79,169.18,168.62,168.68,21229.0,157.8753,158.2401,157.7163,157.7724,21229.0
2016-10-11 11:40:00,168.8,169.11,168.73,169.1,11957.0,157.8847,158.1746,157.8192,158.1653,11957.0
2016-10-11 11:50:00,168.9,169.3,168.88,168.88,13402.0,157.9782,158.3524,157.9595,157.9595,13402.0
2016-10-11 12:00:00,169.0,169.35,168.92,169.12,25584.0,158.0718,158.3991,157.9969,158.184,25584.0
2016-10-11 12:10:00,169.13,169.27,169.05,169.19,5043.0,158.1933,158.3243,158.1185,158.2495,5043.0
2016-10-11 12:20:00,169.37,169.6,169.19,169.55,21100.0,158.4178,158.633,158.2495,158.5862,21100.0
2016-10-11 12:30:00,169.45,169.62,169.45,169.62,6200.0,158.4927,158.6517,158.4927,158.6517,6200.0
2016-10-11 12:40:00,169.62,169.62,169.4,169.51,10389.0,158.6517,158.6517,158.4459,158.5488,10389.0
2016-10-11 12:50:00,169.43,169.55,169.26,169.28,4802.0,158.4739,158.5862,158.3149,158.3336,4802.0
2016-10-11 13:00:00,169.29,169.3,168.97,168.97,9365.0,158.343,158.3524,158.0437,158.0437,9365.0
2016-10-11 13:10:00,169.02,169.02,168.69,168.9,12676.0,158.0905,158.0905,157.7818,157.9782,12676.0
2016-10-11 13:20:00,168.83,169.14,168.83,169.14,14328.0,157.9127,158.2027,157.9127,158.2027,14328.0
2016-10-11 13:30:00,169.03,169.22,168.99,169.06,8182.0,158.0998,158.2775,158.0624,158.1279,8182.0
2016-10-11 13:40:00,169.06,169.16,168.91,168.92,7243.0,158.1279,158.2214,157.9876,157.9969,7243.0
2016-10-11 13:50:00,168.96,169.01,168.79,168.84,5482.0,158.0343,158.0811,157.8753,157.9221,5482.0
2016-10-11 14:00:00,168.81,168.93,168.73,168.92,8697.0,157.894,158.0063,157.8192,157.9969,8697.0
2016-10-11 14:10:00,168.9,168.99,168.68,168.72,20304.0,157.9782,158.0624,157.7724,157.8099,20304.0
2016-10-11 14:20:00,168.66,168.83,168.58,168.8,22380.0,157.7537,157.9127,157.6789,157.8847,22380.0
2016-10-11 14:30:00,168.8,169.12,168.7,169.06,37114.0,157.8847,158.184,157.7912,158.1279,37114.0
2016-10-11 14:40:00,169.08,169.42,169.0,169.35,15297.0,158.1466,158.4646,158.0718,158.3991,15297.0
2016-10-11 14:50:00,169.34,169.54,169.29,169.47,22626.0,158.3898,158.5768,158.343,158.5114,22626.0
2016-10-11 15:00:00,169.44,169.51,169.02,169.22,26459.0,158.4833,158.5488,158.0905,158.2775,26459.0
2016-10-11 15:10:00,169.25,169.37,169.17,169.32,9141.0,158.3056,158.4178,158.2308,158.3711,9141.0
2016-10-11 15:20:00,169.31,169.59,169.3,169.55,31534.0,158.3617,158.6236,158.3524,158.5862,31534.0
2016-10-11 15:30:00,169.56,169.56,169.24,169.39,26598.0,158.5955,158.5955,158.2962,158.4365,26598.0
2016-10-11 15:40:00,169.39,169.49,169.14,169.35,20940.0,158.4365,158.5301,158.2027,158.3991,20940.0
2016-10-11 15:50:00,169.39,169.39,169.1,169.21,51828.0,158.4365,158.4365,158.1653,158.2682,51828.0
2016-10-12 09:30:00,169.02,169.34,167.85,167.85,14143.0,158.0905,158.3898,156.9961,156.9961,14143.0
2016-10-12 09:40:00,167.73,168.36,167.59,168.36,2827.0,156.8839,157.4731,156.7529,157.4731,2827.0
2016-10-12 09:50:00,167.96,169.08,167.96,168.78,13332.0,157.099,158.1466,157.099,157.866,13332.0
2016-10-12 10:00:00,168.81,168.97,168.37,168.67,21154.0,157.894,158.0437,157.4825,157.7631,21154.0
2016-10-12 10:10:00,168.56,168.97,168.51,168.83,5750.0,157.6602,158.0437,157.6134,157.9127,5750.0
2016-10-12 10:20:00,168.84,168.94,168.63,168.7,15776.0,157.9221,158.0156,157.7257,157.7912,15776.0
2016-10-12 10:30:00,168.7,168.79,168.28,168.7,11219.0,157.7912,157.8753,157.3983,157.7912,11219.0
2016-10-12 10:40:00,168.58,168.74,168.31,168.35,7114.0,157.6789,157.8286,157.4264,157.4638,7114.0
2016-10-12 10:50:00,168.32,168.61,168.03,168.26,16601.0,157.4357,157.707,157.1645,157.3796,16601.0
2016-10-12 11:00:00,168.22,168.73,168.04,168.73,21864.0,157.3422,157.8192,157.1738,157.8192,21864.0
2016-10-12 11:10:00,168.77,169.43,168.74,169.42,34880.0,157.8566,158.4739,157.8286,158.4646,34880.0
2016-10-12 11:20:00,169.4,169.76,169.32,169.71,35386.0,158.4459,158.7826,158.3711,158.7358,35386.0
2016-10-12 11:30:00,169.7,169.96,169.52,169.56,8324.0,158.7265,158.9697,158.5581,158.5955,8324.0
2016-10-12 11:40:00,169.53,169.69,169.41,169.41,7405.0,158.5675,158.7171,158.4552,158.4552,7405.0
2016-10-12 11:50:00,169.48,169.5,168.82,168.82,4600.0,158.5207,158.5394,157.9034,157.9034,4600.0
2016-10-12 12:00:00,168.82,168.96,168.72,168.74,3400.0,157.9034,158.0343,157.8099,157.8286,3400.0
2016-10-12 12:10:00,168.74,169.4,168.74,169.02,7920.0,157.8286,158.4459,157.8286,158.0905,7920.0
2016-10-12 12:20:00,169.0,169.07,168.81,169.06,11704.0,158.0718,158.1372,157.894,158.1279,11704.0
2016-10-12 12:30:00,169.06,169.27,169.06,169.07,7333.0,158.1279,158.3243,158.1279,158.1372,7333.0
2016-10-12 12:40:00,169.07,169.24,169.0,169.07,4200.0,158.1372,158.2962,158.0718,158.1372,4200.0
2016-10-12 12:50:00,169.02,169.3,168.99,169.1,5480.0,158.0905,158.3524,158.0624,158.1653,5480.0
2016-10-12 13:00:00,169.12,169.2,168.89,169.18,5500.0,158.184,158.2588,157.9689,158.2401,5500.0
2016-10-12 13:10:00,169.19,169.32,169.08,169.21,5362.0,158.2495,158.3711,158.1466,158.2682,5362.0
2016-10-12 13:20:00,169.22,169.53,169.09,169.5,15195.0,158.2775,158.5675,158.1559,158.5394,15195.0
2016-10-12 13:30:00,169.53,169.53,169.17,169.18,2952.0,158.5675,158.5675,158.2308,158.2401,2952.0
2016-10-12 13:40:00,169.2,169.25,169.09,169.09,4977.0,158.2588,158.3056,158.1559,158.1559,4977.0
2016-10-12 13:50:00,169.09,169.27,169.09,169.25,4100.0,158.1559,158.3243,158.1559,158.3056,4100.0
2016-10-12 14:00:00,169.26,169.78,169.2,169.78,8640.0,158.3149,158.8013,158.2588,158.8013,8640.0
2016-10-12 14:10:00,169.7,169.99,169.55,169.78,8706.0,158.7265,158.9977,158.5862,158.8013,8706.0
2016-10-12 14:20:00,169.78,170.0,169.47,169.84,11008.0,158.8013,159.0071,158.5114,158.8574,11008.0
2016-10-12 14:30:00,169.81,169.96,169.66,169.72,5515.0,158.8294,158.9697,158.6891,158.7452,5515.0
2016-10-12 14:40:00,169.67,169.71,169.44,169.46,6266.0,158.6984,158.7358,158.4833,158.502,6266.0
2016-10-12 14:50:00,169.53,169.79,169.52,169.62,9143.0,158.5675,158.8107,158.5581,158.6517,9143.0
2016-10-12 15:00:00,169.68,169.98,169.52,169.96,13128.0,158.7078,158.9884,158.5581,158.9697,13128.0
2016-10-12 15:10:00,169.87,170.01,169.69,169.86,21305.0,158.8855,159.0164,158.7171,158.8761,21305.0
2016-10-12 15:20:00,169.85,169.93,169.55,169.56,15622.0,158.8668,158.9416,158.5862,158.5955,15622.0
2016-10-12 15:30:00,169.57,169.75,169.46,169.75,15850.0,158.6049,158.7733,158.502,158.7733,15850.0
2016-10-12 15:40:00,169.73,170.05,169.64,170.0,46577.0,158.7545,159.0539,158.6704,159.0071,46577.0
2016-10-12 15:50:00,169.99,170.05,169.79,169.89,52365.0,158.9977,159.0539,158.8107,158.9042,52365.0
2016-10-13 09:30:00,168.5,168.5,167.53,168.16,7020.0,157.6041,157.6041,156.6968,157.2861,7020.0
2016-10-13 09:40:00,168.05,168.28,167.53,167.97,6975.0,157.1832,157.3983,156.6968,157.1084,6975.0
2016-10-13 09:50:00,167.78,167.88,167.06,167.64,21974.0,156.9306,157.0242,156.2572,156.7997,21974.0
2016-10-13 10:00:00,167.7,168.54,167.54,168.54,16137.0,156.8558,157.6415,156.7062,157.6415,16137.0
2016-10-13 10:10:00,168.64,168.84,168.49,168.71,9638.0,157.735,157.9221,157.5947,157.8005,9638.0
2016-10-13 10:20:00,168.75,168.91,168.42,168.91,14334.0,157.8379,157.9876,157.5293,157.9876,14334.0
2016-10-13 10:30:00,168.94,169.74,168.84,169.39,16395.0,158.0156,158.7639,157.9221,158.4365,16395.0
2016-10-13 10:40:00,169.37,169.45,168.77,168.77,13726.0,158.4178,158.4927,157.8566,157.8566,13726.0
2016-10-13 10:50:00,168.67,169.0,168.54,168.67,3049.0,157.7631,158.0718,157.6415,157.7631,3049.0
2016-10-13 11:00:00,168.85,169.19,168.49,169.19,8905.0,157.9315,158.2495,157.5947,158.2495,8905.0
2016-10-13 11:10:00,169.26,169.73,169.24,169.73,12058.0,158.3149,158.7545,158.2962,158.7545,12058.0
2016-10-13 11:20:00,169.69,170.05,169.66,169.88,6773.0,158.7171,159.0539,158.6891,158.8948,6773.0
2016-10-13 11:30:00,169.97,170.16,169.91,170.14,4196.0,158.979,159.1567,158.9229,159.138,4196.0
2016-10-13 11:40:00,170.13,170.2,170.03,170.11,5600.0,159.1287,159.1942,159.0351,159.11,5600.0
2016-10-13 11:50:00,170.04,170.2,169.95,170.11,7492.0,159.0445,159.1942,158.9603,159.11,7492.0
2016-10-13 12:00:00,170.16,170.18,170.01,170.14,5800.0,159.1567,159.1754,159.0164,159.138,5800.0
2016-10-13 12:10:00,170.18,170.41,170.18,170.28,3141.0,159.1754,159.3906,159.1754,159.269,3141.0
2016-10-13 12:20:00,170.31,170.42,170.18,170.25,9103.0,159.297,159.3999,159.1754,159.2409,9103.0
2016-10-13 12:30:00,170.21,170.97,170.21,170.7,13644.0,159.2035,159.9144,159.2035,159.6618,13644.0
2016-10-13 12:40:00,170.7,171.02,170.7,170.96,10800.0,159.6618,159.9611,159.6618,159.905,10800.0
2016-10-13 12:50:00,171.04,171.21,170.92,170.96,11814.0,159.9798,160.1388,159.8676,159.905,11814.0
2016-10-13 13:00:00,170.97,171.06,170.73,171.05,7941.0,159.9144,159.9985,159.6899,159.9892,7941.0
2016-10-13 13:10:00,170.98,171.31,170.84,171.22,14595.0,159.9237,160.2324,159.7928,160.1482,14595.0
2016-10-13 13:20:00,171.3,171.41,171.17,171.37,9316.0,160.223,160.3259,160.1014,160.2885,9316.0
2016-10-13 13:30:00,171.31,171.35,170.91,171.01,8235.0,160.2324,160.2698,159.8582,159.9518,8235.0
2016-10-13 13:40:00,171.01,171.27,170.98,171.06,5300.0,159.9518,160.195,159.9237,159.9985,5300.0
2016-10-13 13:50:00,171.07,171.64,170.96,171.64,19990.0,160.0079,160.541,159.905,160.541,19990.0
2016-10-13 14:00:00,171.66,171.81,171.5,171.71,4105.0,160.5597,160.7,160.4101,160.6065,4105.0
2016-10-13 14:10:00,171.52,171.77,171.48,171.71,2869.0,160.4288,160.6626,160.3914,160.6065,2869.0
2016-10-13 14:20:00,171.74,171.83,171.53,171.81,11636.0,160.6346,160.7188,160.4382,160.7,11636.0
2016-10-13 14:30:00,171.88,172.13,171.87,172.06,18610.0,160.7655,160.9994,160.7562,160.9339,18610.0
2016-10-13 14:40:00,172.03,172.1,171.76,172.07,17341.0,160.9058,160.9713,160.6533,160.9432,17341.0
2016-10-13 14:50:00,172.15,172.65,172.07,172.61,16757.0,161.0181,161.4857,160.9432,161.4483,16757.0
2016-10-13 15:00:00,172.58,172.69,172.42,172.54,17799.0,161.4203,161.5231,161.2706,161.3828,17799.0
2016-10-13 15:10:00,172.55,172.56,171.93,172.01,15942.0,161.3922,161.4015,160.8123,160.8871,15942.0
2016-10-13 15:20:00,172.05,172.16,171.91,171.92,19661.0,160.9245,161.0274,160.7936,160.8029,19661.0
2016-10-13 15:30:00,171.96,172.22,171.85,172.22,22689.0,160.8403,161.0835,160.7375,161.0835,22689.0
2016-10-13 15:40:00,172.21,172.21,171.68,171.99,24135.0,161.0742,161.0742,160.5785,160.8684,24135.0
2016-10-13 15:50:00,171.9,172.05,171.81,171.97,42359.0,160.7842,160.9245,160.7,160.8497,42359.0
2016-10-14 09:30:00,173.0,173.91,172.76,173.6,16435.0,161.8131,162.6643,161.5886,162.3743,16435.0
2016-10-14 09:40:00,173.48,174.11,173.33,173.84,10250.0,162.2621,162.8513,162.1218,162.5988,10250.0
2016-10-14 09:50:00,173.99,174.08,173.46,173.82,10553.0,162.7391,162.8233,162.2433,162.5801,10553.0
2016-10-14 10:00:00,173.89,173.91,172.86,172.99,31976.0,162.6455,162.6643,161.6821,161.8037,31976.0
2016-10-14 10:10:00,173.03,173.91,172.92,173.73,7101.0,161.8412,162.6643,161.7383,162.4959,7101.0
2016-10-14 10:20:00,173.6,173.76,173.11,173.29,11865.0,162.3743,162.524,161.916,162.0843,11865.0
2016-10-14 10:30:00,173.38,173.98,173.38,173.86,9607.0,162.1685,162.7297,162.1685,162.6175,9607.0
2016-10-14 10:40:00,173.97,174.18,173.81,174.09,17004.0,162.7204,162.9168,162.5707,162.8326,17004.0
2016-10-14 10:50:00,174.0,174.15,173.79,173.82,16931.0,162.7484,162.8887,162.552,162.5801,16931.0
2016-10-14 11:00:00,173.93,173.93,173.05,173.33,17125.0,162.683,162.683,161.8599,162.1218,17125.0
2016-10-14 11:10:00,173.05,173.42,172.76,173.31,15355.0,161.8599,162.2059,161.5886,162.103,15355.0
2016-10-14 11:20:00,173.31,173.37,173.01,173.01,4899.0,162.103,162.1592,161.8224,161.8224,4899.0
2016-10-14 11:30:00,173.05,173.7,172.85,173.61,13410.0,161.8599,162.4678,161.6728,162.3836,13410.0
2016-10-14 11:40:00,173.56,173.84,173.4,173.4,12688.0,162.3369,162.5988,162.1872,162.1872,12688.0
2016-10-14 11:50:00,173.55,173.72,172.86,172.94,9400.0,162.3275,162.4865,161.6821,161.757,9400.0
2016-10-14 12:00:00,172.91,173.32,172.86,173.22,8689.0,161.7289,162.1124,161.6821,162.0189,8689.0
2016-10-14 12:10:00,173.22,173.43,172.93,173.0,7973.0,162.0189,162.2153,161.7476,161.8131,7973.0
2016-10-14 12:20:00,173.02,173.32,172.95,173.25,22870.0,161.8318,162.1124,161.7663,162.0469,22870.0
2016-10-14 12:30:00,173.18,173.35,173.09,173.19,15070.0,161.9815,162.1405,161.8973,161.9908,15070.0
2016-10-14 12:40:00,173.14,173.46,173.14,173.16,5228.0,161.944,162.2433,161.944,161.9627,5228.0
2016-10-14 12:50:00,173.08,173.17,172.83,172.97,6235.0,161.8879,161.9721,161.6541,161.785,6235.0
2016-10-14 13:00:00,172.97,173.1,172.77,172.97,9907.0,161.785,161.9066,161.598,161.785,9907.0
2016-10-14 13:10:00,172.96,173.02,172.76,173.01,7555.0,161.7757,161.8318,161.5886,161.8224,7555.0
2016-10-14 13:20:00,173.01,173.31,173.01,173.18,15645.0,161.8224,162.103,161.8224,161.9815,15645.0
2016-10-14 13:30:00,173.24,173.96,173.23,173.94,11792.0,162.0376,162.711,162.0282,162.6923,11792.0
2016-10-14 13:40:00,173.9,173.9,173.47,173.58,4400.0,162.6549,162.6549,162.2527,162.3556,4400.0
2016-10-14 13:50:00,173.5,173.79,173.41,173.67,17339.0,162.2808,162.552,162.1966,162.4398,17339.0
2016-10-14 14:00:00,173.67,173.82,173.48,173.51,11966.0,162.4398,162.5801,162.2621,162.2901,11966.0
2016-10-14 14:10:00,173.5,173.67,173.45,173.55,10757.0,162.2808,162.4398,162.234,162.3275,10757.0
2016-10-14 14:20:00,173.62,173.91,173.51,173.91,8675.0,162.393,162.6643,162.2901,162.6643,8675.0
2016-10-14 14:30:00,173.85,173.9,173.74,173.81,4024.0,162.6081,162.6549,162.5052,162.5707,4024.0
2016-10-14 14:40:00,173.54,173.54,173.36,173.36,800.0,162.3182,162.3182,162.1498,162.1498,800.0
2016-10-14 14:50:00,173.37,173.39,172.98,173.06,4514.0,162.1592,162.1779,161.7944,161.8692,4514.0
2016-10-14 15:00:00,173.06,173.4,172.95,173.35,8326.0,161.8692,162.1872,161.7663,162.1405,8326.0
2016-10-14 15:10:00,173.36,173.42,173.04,173.05,4284.0,162.1498,162.2059,161.8505,161.8599,4284.0
2016-10-14 15:20:00,173.0,173.29,173.0,173.25,6878.0,161.8131,162.0843,161.8131,162.0469,6878.0
2016-10-14 15:30:00,173.16,173.59,173.16,173.53,13669.0,161.9627,162.3649,161.9627,162.3088,13669.0
2016-10-14 15:40:00,173.52,173.63,173.36,173.43,24022.0,162.2995,162.4024,162.1498,162.2153,24022.0
2016-10-14 15:50:00,173.41,173.55,173.31,173.48,58206.0,162.1966,162.3275,162.103,162.2621,58206.0
2016-10-17 09:30:00,173.58,174.3,172.38,174.01,9265.0,162.3556,163.029,161.2332,162.7578,9265.0
2016-10-17 09:40:00,174.09,174.81,173.99,174.66,7872.0,162.8326,163.5061,162.7391,163.3658,7872.0
2016-10-17 09:50:00,174.8,175.0,174.33,174.67,13013.0,163.4967,163.6838,163.0571,163.3751,13013.0
2016-10-17 10:00:00,174.7,174.9,174.33,174.33,14699.0,163.4032,163.5902,163.0571,163.0571,14699.0
2016-10-17 10:10:00,174.53,174.56,173.98,174.43,7700.0,163.2442,163.2722,162.7297,163.1506,7700.0
2016-10-17 10:20:00,174.57,174.74,174.36,174.72,6203.0,163.2816,163.4406,163.0852,163.4219,6203.0
2016-10-17 10:30:00,174.71,175.22,174.64,174.99,41267.0,163.4125,163.8895,163.347,163.6744,41267.0
2016-10-17 10:40:00,175.0,175.29,174.97,175.29,8366.0,163.6838,163.955,163.6557,163.955,8366.0
2016-10-17 10:50:00,175.35,175.5,175.01,175.29,9313.0,164.0111,164.1514,163.6931,163.955,9313.0
2016-10-17 11:00:00,175.31,175.71,175.1,175.59,19225.0,163.9737,164.3479,163.7773,164.2356,19225.0
2016-10-17 11:10:00,175.55,175.99,175.47,175.83,20823.0,164.1982,164.6097,164.1234,164.4601,20823.0
2016-10-17 11:20:00,175.82,175.82,175.19,175.34,18595.0,164.4507,164.4507,163.8615,164.0018,18595.0
2016-10-17 11:30:00,175.43,175.94,175.39,175.68,9703.0,164.086,164.563,164.0485,164.3198,9703.0
2016-10-17 11:40:00,175.72,176.07,175.7,175.84,5933.0,164.3572,164.6846,164.3385,164.4694,5933.0
2016-10-17 11:50:00,175.79,176.58,175.79,176.58,24794.0,164.4227,165.1616,164.4227,165.1616,24794.0
2016-10-17 12:00:00,176.52,176.68,176.32,176.53,22992.0,165.1055,165.2551,164.9184,165.1148,22992.0
2016-10-17 12:10:00,176.47,176.71,176.42,176.62,13904.0,165.0587,165.2832,165.0119,165.199,13904.0
2016-10-17 12:20:00,176.57,176.6,176.11,176.3,6537.0,165.1522,165.1803,164.722,164.8997,6537.0
2016-10-17 12:30:00,176.24,176.51,176.16,176.51,4442.0,164.8436,165.0961,164.7688,165.0961,4442.0
2016-10-17 12:40:00,176.43,176.73,176.43,176.71,11099.0,165.0213,165.3019,165.0213,165.2832,11099.0
2016-10-17 12:50:00,176.69,176.94,176.64,176.76,7736.0,165.2645,165.4983,165.2177,165.33,7736.0
2016-10-17 13:00:00,176.85,176.95,176.67,176.83,5425.0,165.4141,165.5077,165.2458,165.3954,5425.0
2016-10-17 13:10:00,176.87,177.02,176.68,176.72,20794.0,165.4328,165.5731,165.2551,165.2925,20794.0
2016-10-17 13:20:00,176.74,176.84,176.55,176.82,7529.0,165.3113,165.4048,165.1335,165.3861,7529.0
2016-10-17 13:30:00,176.75,176.8,176.61,176.65,8651.0,165.3206,165.3674,165.1897,165.2271,8651.0
2016-10-17 13:40:00,176.69,176.9,176.62,176.87,9665.0,165.2645,165.4609,165.199,165.4328,9665.0
2016-10-17 13:50:00,176.83,176.94,176.6,176.6,17782.0,165.3954,165.4983,165.1803,165.1803,17782.0
2016-10-17 14:00:00,176.54,177.06,176.53,176.98,16569.0,165.1242,165.6106,165.1148,165.5357,16569.0
2016-10-17 14:10:00,176.96,177.13,176.84,177.13,10272.0,165.517,165.676,165.4048,165.676,10272.0
2016-10-17 14:20:00,177.14,177.36,177.06,177.28,13774.0,165.6854,165.8912,165.6106,165.8163,13774.0
2016-10-17 14:30:00,177.27,177.58,177.19,177.53,16200.0,165.807,166.0969,165.7322,166.0502,16200.0
2016-10-17 14:40:00,177.43,177.57,177.37,177.44,16563.0,165.9566,166.0876,165.9005,165.966,16563.0
2016-10-17 14:50:00,177.41,177.92,177.41,177.75,18850.0,165.9379,166.4149,165.9379,166.2559,18850.0
2016-10-17 15:00:00,177.75,177.83,177.51,177.7,35000.0,166.2559,166.3308,166.0315,166.2092,35000.0
2016-10-17 15:10:00,177.66,177.74,177.53,177.64,26804.0,166.1718,166.2466,166.0502,166.1531,26804.0
2016-10-17 15:20:00,177.63,177.78,177.48,177.49,28209.0,166.1437,166.284,166.0034,166.0128,28209.0
2016-10-17 15:30:00,177.49,177.61,177.3,177.36,44500.0,166.0128,166.125,165.835,165.8912,44500.0
2016-10-17 15:40:00,177.31,177.43,177.08,177.21,41084.0,165.8444,165.9566,165.6293,165.7509,41084.0
2016-10-17 15:50:00,177.21,177.3,177.03,177.26,81265.0,165.7509,165.835,165.5825,165.7976,81265.0
2016-10-18 09:30:00,178.83,178.83,177.61,177.67,10313.0,167.2661,167.2661,166.125,166.1811,10313.0
2016-10-18 09:40:00,177.62,178.13,177.1,177.22,11891.0,166.1343,166.6114,165.648,165.7602,11891.0
2016-10-18 09:50:00,177.29,177.63,177.25,177.37,13297.0,165.8257,166.1437,165.7883,165.9005,13297.0
2016-10-18 10:00:00,177.39,177.85,177.31,177.53,13205.0,165.9192,166.3495,165.8444,166.0502,13205.0
2016-10-18 10:10:00,177.42,178.04,177.37,177.96,8002.0,165.9473,166.5272,165.9005,166.4524,8002.0
2016-10-18 10:20:00,178.0,178.12,177.7,178.05,10225.0,166.4898,166.602,166.2092,166.5365,10225.0
2016-10-18 10:30:00,178.06,178.17,177.83,178.04,8005.0,166.5459,166.6488,166.3308,166.5272,8005.0
2016-10-18 10:40:00,177.96,178.39,177.95,178.28,8694.0,166.4524,166.8546,166.443,166.7517,8694.0
2016-10-18 10:50:00,178.23,178.33,178.03,178.18,8326.0,166.7049,166.7984,166.5178,166.6581,8326.0
2016-10-18 11:00:00,178.22,178.41,178.14,178.2,7778.0,166.6955,166.8733,166.6207,166.6768,7778.0
2016-10-18 11:10:00,178.2,178.48,178.1,178.46,5400.0,166.6768,166.9387,166.5833,166.92,5400.0
2016-10-18 11:20:00,178.38,178.43,177.95,178.14,18612.0,166.8452,166.892,166.443,166.6207,18612.0
2016-10-18 11:30:00,178.18,178.2,177.92,178.2,6879.0,166.6581,166.6768,166.4149,166.6768,6879.0
2016-10-18 11:40:00,178.2,178.37,178.14,178.14,3100.0,166.6768,166.8358,166.6207,166.6207,3100.0
2016-10-18 11:50:00,178.23,178.49,178.14,178.45,9017.0,166.7049,166.9481,166.6207,166.9107,9017.0
2016-10-18 12:00:00,178.39,178.48,178.03,178.03,5886.0,166.8546,166.9387,166.5178,166.5178,5886.0
2016-10-18 12:10:00,178.03,178.06,177.94,177.94,4000.0,166.5178,166.5459,166.4337,166.4337,4000.0
2016-10-18 12:20:00,178.04,178.34,177.99,178.31,7820.0,166.5272,166.8078,166.4804,166.7797,7820.0
2016-10-18 12:30:00,178.25,178.35,178.12,178.12,10051.0,166.7236,166.8171,166.602,166.602,10051.0
2016-10-18 12:40:00,178.18,178.22,178.01,178.16,6113.0,166.6581,166.6955,166.4991,166.6394,6113.0
2016-10-18 12:50:00,178.21,178.31,178.15,178.28,17149.0,166.6862,166.7797,166.6301,166.7517,17149.0
2016-10-18 13:00:00,178.29,178.32,178.01,178.03,4969.0,166.761,166.7891,166.4991,166.5178,4969.0
2016-10-18 13:10:00,178.06,178.14,178.03,178.05,3599.0,166.5459,166.6207,166.5178,166.5365,3599.0
2016-10-18 13:20:00,178.09,178.1,177.9,177.95,14580.0,166.574,166.5833,166.3962,166.443,14580.0
2016-10-18 13:30:00,177.85,178.12,177.85,178.05,9024.0,166.3495,166.602,166.3495,166.5365,9024.0
2016-10-18 13:40:00,178.03,178.05,177.9,177.9,4850.0,166.5178,166.5365,166.3962,166.3962,4850.0
2016-10-18 13:50:00,177.97,178.2,177.96,178.08,7591.0,166.4617,166.6768,166.4524,166.5646,7591.0
2016-10-18 14:00:00,177.97,178.18,177.89,178.17,7350.0,166.4617,166.6581,166.3869,166.6488,7350.0
2016-10-18 14:10:00,178.14,178.32,178.14,178.25,13122.0,166.6207,166.7891,166.6207,166.7236,13122.0
2016-10-18 14:20:00,178.25,178.53,178.25,178.47,8442.0,166.7236,166.9855,166.7236,166.9294,8442.0
2016-10-18 14:30:00,178.53,178.57,178.45,178.47,13350.0,166.9855,167.0229,166.9107,166.9294,13350.0
2016-10-18 14:40:00,178.51,178.55,178.38,178.54,15285.0,166.9668,167.0042,166.8452,166.9949,15285.0
2016-10-18 14:50:00,178.55,178.6,178.44,178.53,6423.0,167.0042,167.051,166.9013,166.9855,6423.0
2016-10-18 15:00:00,178.6,178.6,178.34,178.44,12843.0,167.051,167.051,166.8078,166.9013,12843.0
2016-10-18 15:10:00,178.5,178.6,178.43,178.55,24998.0,166.9574,167.051,166.892,167.0042,24998.0
2016-10-18 15:20:00,178.55,178.55,178.38,178.44,14508.0,167.0042,167.0042,166.8452,166.9013,14508.0
2016-10-18 15:30:00,178.43,178.57,178.37,178.45,24563.0,166.892,167.0229,166.8358,166.9107,24563.0
2016-10-18 15:40:00,178.42,178.48,178.34,178.38,58966.0,166.8826,166.9387,166.8078,166.8452,58966.0
2016-10-18 15:50:00,178.4,178.55,178.21,178.22,93988.0,166.8639,167.0042,166.6862,166.6955,93988.0
2016-10-19 09:30:00,179.15,179.15,178.02,178.02,4572.0,167.5654,167.5654,166.5085,166.5085,4572.0
2016-10-19 09:40:00,178.17,178.45,177.27,177.31,6324.0,166.6488,166.9107,165.807,165.8444,6324.0
2016-10-19 09:50:00,177.31,177.41,175.77,176.03,9000.0,165.8444,165.9379,164.404,164.6472,9000.0
2016-10-19 10:00:00,176.08,176.17,175.05,175.64,34315.0,164.6939,164.7781,163.7305,164.2824,34315.0
2016-10-19 10:10:00,175.7,175.8,175.36,175.36,8255.0,164.3385,164.432,164.0205,164.0205,8255.0
2016-10-19 10:20:00,175.39,175.63,175.16,175.34,18249.0,164.0485,164.273,163.8334,164.0018,18249.0
2016-10-19 10:30:00,175.49,176.23,175.49,176.23,13844.0,164.1421,164.8342,164.1421,164.8342,13844.0
2016-10-19 10:40:00,176.38,176.43,176.07,176.4,13300.0,164.9745,165.0213,164.6846,164.9932,13300.0
2016-10-19 10:50:00,176.56,176.77,176.37,176.77,7190.0,165.1429,165.3393,164.9652,165.3393,7190.0
2016-10-19 11:00:00,176.81,177.23,176.77,177.23,6071.0,165.3767,165.7696,165.3393,165.7696,6071.0
2016-10-19 11:10:00,177.27,177.33,177.15,177.26,3300.0,165.807,165.8631,165.6947,165.7976,3300.0
2016-10-19 11:20:00,177.2,177.64,177.16,177.64,7500.0,165.7415,166.1531,165.7041,166.1531,7500.0
2016-10-19 11:30:00,177.72,178.17,177.72,178.12,5308.0,166.2279,166.6488,166.2279,166.602,5308.0
2016-10-19 11:40:00,178.14,178.3,178.08,178.11,16925.0,166.6207,166.7704,166.5646,166.5927,16925.0
2016-10-19 11:50:00,178.1,178.31,177.98,178.14,8961.0,166.5833,166.7797,166.4711,166.6207,8961.0
2016-10-19 12:00:00,178.06,178.22,178.06,178.1,5922.0,166.5459,166.6955,166.5459,166.5833,5922.0
2016-10-19 12:10:00,178.1,178.25,177.96,178.15,6700.0,166.5833,166.7236,166.4524,166.6301,6700.0
2016-10-19 12:20:00,178.25,178.25,177.87,177.87,7032.0,166.7236,166.7236,166.3682,166.3682,7032.0
2016-10-19 12:30:00,177.86,178.05,177.56,177.58,7824.0,166.3588,166.5365,166.0782,166.0969,7824.0
2016-10-19 12:40:00,177.74,178.39,177.74,178.36,8300.0,166.2466,166.8546,166.2466,166.8265,8300.0
2016-10-19 12:50:00,178.44,178.55,178.28,178.35,5479.0,166.9013,167.0042,166.7517,166.8171,5479.0
2016-10-19 13:00:00,178.33,178.52,178.13,178.15,11668.0,166.7984,166.9761,166.6114,166.6301,11668.0
2016-10-19 13:10:00,178.35,178.47,178.23,178.29,10551.0,166.8171,166.9294,166.7049,166.761,10551.0
2016-10-19 13:20:00,178.38,178.78,178.33,178.7,9981.0,166.8452,167.2193,166.7984,167.1445,9981.0
2016-10-19 13:30:00,178.75,178.75,178.19,178.2,4000.0,167.1913,167.1913,166.6675,166.6768,4000.0
2016-10-19 13:40:00,178.25,178.35,178.1,178.29,8599.0,166.7236,166.8171,166.5833,166.761,8599.0
2016-10-19 13:50:00,178.13,178.18,177.88,177.93,2000.0,166.6114,166.6581,166.3775,166.4243,2000.0
2016-10-19 14:00:00,177.87,178.28,177.87,178.16,11551.0,166.3682,166.7517,166.3682,166.6394,11551.0
2016-10-19 14:10:00,178.17,178.44,178.14,178.37,3098.0,166.6488,166.9013,166.6207,166.8358,3098.0
2016-10-19 14:20:00,178.4,178.4,177.44,177.48,12451.0,166.8639,166.8639,165.966,166.0034,12451.0
2016-10-19 14:30:00,177.5,177.59,177.33,177.59,4850.0,166.0221,166.1063,165.8631,166.1063,4850.0
2016-10-19 14:40:00,177.54,177.54,177.13,177.13,5070.0,166.0595,166.0595,165.676,165.676,5070.0
2016-10-19 14:50:00,177.2,177.24,176.82,177.04,8951.0,165.7415,165.7789,165.3861,165.5919,8951.0
2016-10-19 15:00:00,177.15,177.71,177.15,177.57,11298.0,165.6947,166.2185,165.6947,166.0876,11298.0
2016-10-19 15:10:00,177.6,177.82,177.53,177.72,19116.0,166.1156,166.3214,166.0502,166.2279,19116.0
2016-10-19 15:20:00,177.72,177.73,177.54,177.59,8352.0,166.2279,166.2372,166.0595,166.1063,8352.0
2016-10-19 15:30:00,177.64,177.75,177.49,177.63,11267.0,166.1531,166.2559,166.0128,166.1437,11267.0
2016-10-19 15:40:00,177.63,177.75,177.54,177.57,15318.0,166.1437,166.2559,166.0595,166.0876,15318.0
2016-10-19 15:50:00,177.56,177.62,177.3,177.41,38387.0,166.0782,166.1343,165.835,165.9379,38387.0
2016-10-20 09:30:00,176.97,177.3,176.25,176.52,7027.0,165.5264,165.835,164.8529,165.1055,7027.0
2016-10-20 09:40:00,176.18,176.49,175.83,176.44,13808.0,164.7875,165.0774,164.4601,165.0307,13808.0
2016-10-20 09:50:00,176.37,176.5,176.09,176.18,9132.0,164.9652,165.0868,164.7033,164.7875,9132.0
2016-10-20 10:00:00,176.35,176.71,176.14,176.48,3728.0,164.9465,165.2832,164.75,165.0681,3728.0
2016-10-20 10:10:00,176.54,177.06,176.46,177.03,15210.0,165.1242,165.6106,165.0494,165.5825,15210.0
2016-10-20 10:20:00,177.0,177.12,176.36,176.46,18086.0,165.5544,165.6667,164.9558,165.0494,18086.0
2016-10-20 10:30:00,176.27,176.37,175.05,175.05,5076.0,164.8716,164.9652,163.7305,163.7305,5076.0
2016-10-20 10:40:00,175.05,176.22,174.83,176.21,16360.0,163.7305,164.8249,163.5248,164.8155,16360.0
2016-10-20 10:50:00,176.16,176.16,175.48,175.74,11339.0,164.7688,164.7688,164.1327,164.3759,11339.0
2016-10-20 11:00:00,175.69,175.9,175.6,175.87,3800.0,164.3291,164.5256,164.245,164.4975,3800.0
2016-10-20 11:10:00,175.83,176.55,175.83,176.55,3380.0,164.4601,165.1335,164.4601,165.1335,3380.0
2016-10-20 11:20:00,176.41,176.92,176.41,176.79,2748.0,165.0026,165.4796,165.0026,165.358,2748.0
2016-10-20 11:30:00,176.81,176.88,176.52,176.8,4774.0,165.3767,165.4422,165.1055,165.3674,4774.0
2016-10-20 11:40:00,176.78,177.42,176.78,177.38,4327.0,165.3487,165.9473,165.3487,165.9099,4327.0
2016-10-20 11:50:00,177.38,177.79,177.23,177.79,8321.0,165.9099,166.2934,165.7696,166.2934,8321.0
2016-10-20 12:00:00,177.89,178.47,177.84,178.45,10921.0,166.3869,166.9294,166.3401,166.9107,10921.0
2016-10-20 12:10:00,178.45,178.55,178.25,178.39,10534.0,166.9107,167.0042,166.7236,166.8546,10534.0
2016-10-20 12:20:00,178.45,178.45,178.25,178.31,8668.0,166.9107,166.9107,166.7236,166.7797,8668.0
2016-10-20 12:30:00,178.36,178.65,178.21,178.65,10518.0,166.8265,167.0977,166.6862,167.0977,10518.0
2016-10-20 12:40:00,178.62,178.62,178.47,178.52,3100.0,167.0697,167.0697,166.9294,166.9761,3100.0
2016-10-20 12:50:00,178.5,178.8,178.46,178.62,10100.0,166.9574,167.238,166.92,167.0697,10100.0
2016-10-20 13:00:00,178.62,179.13,178.62,179.13,9615.0,167.0697,167.5467,167.0697,167.5467,9615.0
2016-10-20 13:10:00,178.94,179.2,178.9,178.98,14391.0,167.369,167.6122,167.3316,167.4064,14391.0
2016-10-20 13:20:00,178.97,179.48,178.97,179.26,28629.0,167.397,167.8741,167.397,167.6683,28629.0
2016-10-20 13:30:00,179.18,179.28,179.11,179.16,3623.0,167.5935,167.687,167.528,167.5748,3623.0
2016-10-20 13:40:00,179.11,179.12,178.71,178.71,4116.0,167.528,167.5374,167.1539,167.1539,4116.0
2016-10-20 13:50:00,178.65,178.65,178.12,178.16,10125.0,167.0977,167.0977,166.602,166.6394,10125.0
2016-10-20 14:00:00,178.17,178.47,178.17,178.32,5970.0,166.6488,166.9294,166.6488,166.7891,5970.0
2016-10-20 14:10:00,178.18,178.59,178.14,178.42,4327.0,166.6581,167.0416,166.6207,166.8826,4327.0
2016-10-20 14:20:00,178.48,178.73,178.41,178.68,6280.0,166.9387,167.1726,166.8733,167.1258,6280.0
2016-10-20 14:30:00,178.64,178.91,178.63,178.84,10805.0,167.0884,167.3409,167.079,167.2755,10805.0
2016-10-20 14:40:00,178.73,178.87,178.6,178.79,5300.0,167.1726,167.3035,167.051,167.2287,5300.0
2016-10-20 14:50:00,178.85,178.85,178.62,178.63,3300.0,167.2848,167.2848,167.0697,167.079,3300.0
2016-10-20 15:00:00,178.63,178.63,178.48,178.63,8595.0,167.079,167.079,166.9387,167.079,8595.0
2016-10-20 15:10:00,178.63,178.75,178.49,178.49,10070.0,167.079,167.1913,166.9481,166.9481,10070.0
2016-10-20 15:20:00,178.45,178.46,178.19,178.21,4490.0,166.9107,166.92,166.6675,166.6862,4490.0
2016-10-20 15:30:00,178.15,178.31,177.98,178.19,16151.0,166.6301,166.7797,166.4711,166.6675,16151.0
2016-10-20 15:40:00,178.2,178.41,178.03,178.33,37903.0,166.6768,166.8733,166.5178,166.7984,37903.0
2016-10-20 15:50:00,178.4,178.46,178.21,178.31,31579.0,166.8639,166.92,166.6862,166.7797,31579.0
2016-10-21 09:30:00,176.89,176.89,175.89,176.14,31041.0,165.4516,165.4516,164.5162,164.75,31041.0
2016-10-21 09:40:00,176.26,177.35,176.05,176.76,7084.0,164.8623,165.8818,164.6659,165.33,7084.0
2016-10-21 09:50:00,176.77,178.47,176.67,177.96,17280.0,165.3393,166.9294,165.2458,166.4524,17280.0
2016-10-21 10:00:00,177.98,178.01,177.47,177.48,22346.0,166.4711,166.4991,165.994,166.0034,22346.0
2016-10-21 10:10:00,177.48,177.57,176.97,177.1,20102.0,166.0034,166.0876,165.5264,165.648,20102.0
2016-10-21 10:20:00,177.12,177.3,176.73,177.3,5046.0,165.6667,165.835,165.3019,165.835,5046.0
2016-10-21 10:30:00,177.52,177.86,177.1,177.29,5491.0,166.0408,166.3588,165.648,165.8257,5491.0
2016-10-21 10:40:00,177.11,177.6,177.11,177.3,5955.0,165.6573,166.1156,165.6573,165.835,5955.0
2016-10-21 10:50:00,177.37,177.37,176.76,176.76,6300.0,165.9005,165.9005,165.33,165.33,6300.0
2016-10-21 11:00:00,176.77,177.07,176.74,177.07,4424.0,165.3393,165.6199,165.3113,165.6199,4424.0
2016-10-21 11:10:00,177.07,177.07,176.51,176.9,5079.0,165.6199,165.6199,165.0961,165.4609,5079.0
2016-10-21 11:20:00,176.86,176.86,176.44,176.79,5685.0,165.4235,165.4235,165.0307,165.358,5685.0
2016-10-21 11:30:00,176.78,177.24,176.71,177.21,3927.0,165.3487,165.7789,165.2832,165.7509,3927.0
2016-10-21 11:40:00,177.18,177.79,177.17,177.79,2586.0,165.7228,166.2934,165.7134,166.2934,2586.0
2016-10-21 11:50:00,177.75,177.76,177.18,177.25,3025.0,166.2559,166.2653,165.7228,165.7883,3025.0
2016-10-21 12:00:00,177.28,177.61,177.14,177.61,7835.0,165.8163,166.125,165.6854,166.125,7835.0
2016-10-21 12:10:00,177.62,177.62,177.43,177.48,2212.0,166.1343,166.1343,165.9566,166.0034,2212.0
2016-10-21 12:20:00,177.37,177.5,177.28,177.47,2435.0,165.9005,166.0221,165.8163,165.994,2435.0
2016-10-21 12:30:00,177.39,177.75,177.28,177.7,6973.0,165.9192,166.2559,165.8163,166.2092,6973.0
2016-10-21 12:40:00,177.68,177.71,177.56,177.56,1600.0,166.1905,166.2185,166.0782,166.0782,1600.0
2016-10-21 12:50:00,177.54,177.87,177.53,177.87,2000.0,166.0595,166.3682,166.0502,166.3682,2000.0
2016-10-21 13:00:00,177.71,177.77,177.33,177.45,5615.0,166.2185,166.2746,165.8631,165.9753,5615.0
2016-10-21 13:10:00,177.48,177.55,177.35,177.42,9577.0,166.0034,166.0689,165.8818,165.9473,9577.0
2016-10-21 13:20:00,177.46,177.51,177.39,177.43,6624.0,165.9847,166.0315,165.9192,165.9566,6624.0
2016-10-21 13:30:00,177.42,177.52,177.28,177.45,5607.0,165.9473,166.0408,165.8163,165.9753,5607.0
2016-10-21 13:40:00,177.46,177.9,177.45,177.9,16236.0,165.9847,166.3962,165.9753,166.3962,16236.0
2016-10-21 13:50:00,177.93,178.04,177.79,177.99,3600.0,166.4243,166.5272,166.2934,166.4804,3600.0
2016-10-21 14:00:00,178.0,178.0,177.69,177.87,4199.0,166.4898,166.4898,166.1998,166.3682,4199.0
2016-10-21 14:10:00,177.84,178.14,177.84,178.09,2639.0,166.3401,166.6207,166.3401,166.574,2639.0
2016-10-21 14:20:00,178.16,178.3,178.12,178.29,4300.0,166.6394,166.7704,166.602,166.761,4300.0
2016-10-21 14:30:00,178.27,178.56,178.22,178.56,5100.0,166.7423,167.0136,166.6955,167.0136,5100.0
2016-10-21 14:40:00,178.59,178.74,178.49,178.67,6604.0,167.0416,167.1819,166.9481,167.1164,6604.0
2016-10-21 14:50:00,178.66,178.66,178.46,178.48,3232.0,167.1071,167.1071,166.92,166.9387,3232.0
2016-10-21 15:00:00,178.53,178.6,178.37,178.6,5237.0,166.9855,167.051,166.8358,167.051,5237.0
2016-10-21 15:10:00,178.59,178.71,178.59,178.65,5005.0,167.0416,167.1539,167.0416,167.0977,5005.0
2016-10-21 15:20:00,178.64,178.99,178.55,178.94,12981.0,167.0884,167.4158,167.0042,167.369,12981.0
2016-10-21 15:30:00,178.98,179.29,178.95,179.29,19824.0,167.4064,167.6964,167.3783,167.6964,19824.0
2016-10-21 15:40:00,179.28,179.67,179.05,179.52,42451.0,167.687,168.0518,167.4719,167.9115,42451.0
2016-10-21 15:50:00,179.54,180.0,179.37,179.73,74515.0,167.9302,168.3604,167.7712,168.1079,74515.0
2016-10-24 09:30:00,180.75,180.75,180.02,180.18,5873.0,169.0619,169.0619,168.3792,168.5288,5873.0
2016-10-24 09:40:00,180.35,180.54,179.64,179.69,15309.0,168.6878,168.8655,168.0237,168.0705,15309.0
2016-10-24 09:50:00,179.66,180.0,179.59,179.96,15441.0,168.0424,168.3604,167.977,168.323,15441.0
2016-10-24 10:00:00,180.03,180.11,179.88,179.99,8198.0,168.3885,168.4633,168.2482,168.3511,8198.0
2016-10-24 10:10:00,180.0,180.17,179.91,180.0,12082.0,168.3604,168.5195,168.2763,168.3604,12082.0
2016-10-24 10:20:00,180.0,180.3,179.94,180.09,7870.0,168.3604,168.641,168.3043,168.4446,7870.0
2016-10-24 10:30:00,180.18,180.56,180.06,180.56,11255.0,168.5288,168.8842,168.4166,168.8842,11255.0
2016-10-24 10:40:00,180.51,180.51,179.82,180.13,13460.0,168.8375,168.8375,168.1921,168.482,13460.0
2016-10-24 10:50:00,180.02,180.02,179.52,179.61,14076.0,168.3792,168.3792,167.9115,167.9957,14076.0
2016-10-24 11:00:00,179.58,179.99,179.57,179.85,12198.0,167.9676,168.3511,167.9583,168.2201,12198.0
2016-10-24 11:10:00,179.92,179.99,179.66,179.99,6584.0,168.2856,168.3511,168.0424,168.3511,6584.0
2016-10-24 11:20:00,180.0,180.0,179.48,179.48,9860.0,168.3604,168.3604,167.8741,167.8741,9860.0
2016-10-24 11:30:00,179.55,180.21,179.47,180.21,15201.0,167.9395,168.5569,167.8647,168.5569,15201.0
2016-10-24 11:40:00,180.17,180.17,179.98,180.09,4100.0,168.5195,168.5195,168.3417,168.4446,4100.0
2016-10-24 11:50:00,180.08,180.35,179.95,180.35,7950.0,168.4353,168.6878,168.3137,168.6878,7950.0
2016-10-24 12:00:00,180.26,180.52,180.26,180.41,8886.0,168.6036,168.8468,168.6036,168.7439,8886.0
2016-10-24 12:10:00,180.47,180.81,180.47,180.67,12328.0,168.8001,169.1181,168.8001,168.9871,12328.0
2016-10-24 12:20:00,180.66,180.67,180.38,180.59,8450.0,168.9778,168.9871,168.7159,168.9123,8450.0
2016-10-24 12:30:00,180.63,180.68,180.44,180.58,14370.0,168.9497,168.9965,168.772,168.9029,14370.0
2016-10-24 12:40:00,180.59,180.62,180.47,180.48,7348.0,168.9123,168.9404,168.8001,168.8094,7348.0
2016-10-24 12:50:00,180.5,180.67,180.47,180.52,6873.0,168.8281,168.9871,168.8001,168.8468,6873.0
2016-10-24 13:00:00,180.64,180.77,180.55,180.61,4595.0,168.9591,169.0807,168.8749,168.931,4595.0
2016-10-24 13:10:00,180.61,180.7,180.52,180.53,1373.0,168.931,169.0152,168.8468,168.8562,1373.0
2016-10-24 13:20:00,180.52,180.66,180.52,180.54,2310.0,168.8468,168.9778,168.8468,168.8655,2310.0
2016-10-24 13:30:00,180.56,180.75,180.49,180.5,9467.0,168.8842,169.0619,168.8188,168.8281,9467.0
2016-10-24 13:40:00,180.5,180.83,180.5,180.83,6429.0,168.8281,169.1368,168.8281,169.1368,6429.0
2016-10-24 13:50:00,180.85,181.11,180.72,180.76,6799.0,169.1555,169.3987,169.0339,169.0713,6799.0
2016-10-24 14:00:00,180.67,180.91,180.67,180.77,13151.0,168.9871,169.2116,168.9871,169.0807,13151.0
2016-10-24 14:10:00,180.72,180.73,180.45,180.65,11048.0,169.0339,169.0432,168.7813,168.9684,11048.0
2016-10-24 14:20:00,180.68,180.68,180.52,180.52,1287.0,168.9965,168.9965,168.8468,168.8468,1287.0
2016-10-24 14:30:00,180.5,180.56,180.44,180.49,6746.0,168.8281,168.8842,168.772,168.8188,6746.0
2016-10-24 14:40:00,180.49,180.49,180.12,180.19,3956.0,168.8188,168.8188,168.4727,168.5382,3956.0
2016-10-24 14:50:00,180.15,180.32,180.14,180.26,4800.0,168.5007,168.6598,168.4914,168.6036,4800.0
2016-10-24 15:00:00,180.18,180.43,180.17,180.43,6332.0,168.5288,168.7626,168.5195,168.7626,6332.0
2016-10-24 15:10:00,180.52,180.7,180.48,180.51,4757.0,168.8468,169.0152,168.8094,168.8375,4757.0
2016-10-24 15:20:00,180.56,180.56,180.1,180.21,9358.0,168.8842,168.8842,168.454,168.5569,9358.0
2016-10-24 15:30:00,180.18,180.33,180.13,180.26,11702.0,168.5288,168.6691,168.482,168.6036,11702.0
2016-10-24 15:40:00,180.32,180.38,180.04,180.16,11298.0,168.6598,168.7159,168.3979,168.5101,11298.0
2016-10-24 15:50:00,180.17,180.41,180.13,180.27,35862.0,168.5195,168.7439,168.482,168.613,35862.0
2016-10-25 09:30:00,179.99,179.99,178.79,179.05,9917.0,168.3511,168.3511,167.2287,167.4719,9917.0
2016-10-25 09:40:00,179.06,180.03,178.77,180.0,16937.0,167.4812,168.3885,167.21,168.3604,16937.0
2016-10-25 09:50:00,180.04,180.06,179.15,179.54,6000.0,168.3979,168.4166,167.5654,167.9302,6000.0
2016-10-25 10:00:00,179.53,179.73,179.21,179.72,11382.0,167.9208,168.1079,167.6215,168.0986,11382.0
2016-10-25 10:10:00,179.63,180.23,179.49,180.18,17580.0,168.0144,168.5756,167.8834,168.5288,17580.0
2016-10-25 10:20:00,180.23,180.37,179.72,179.81,20913.0,168.5756,168.7065,168.0986,168.1827,20913.0
2016-10-25 10:30:00,179.82,179.95,179.48,179.82,5062.0,168.1921,168.3137,167.8741,168.1921,5062.0
2016-10-25 10:40:00,179.81,179.89,179.26,179.66,12029.0,168.1827,168.2576,167.6683,168.0424,12029.0
2016-10-25 10:50:00,179.66,179.84,179.26,179.59,8200.0,168.0424,168.2108,167.6683,167.977,8200.0
2016-10-25 11:00:00,179.87,180.01,179.48,179.5,6900.0,168.2389,168.3698,167.8741,167.8928,6900.0
2016-10-25 11:10:00,179.49,179.61,179.16,179.61,8463.0,167.8834,167.9957,167.5748,167.9957,8463.0
2016-10-25 11:20:00,179.56,179.57,179.2,179.39,3300.0,167.9489,167.9583,167.6122,167.7899,3300.0
2016-10-25 11:30:00,179.4,179.52,179.22,179.35,6232.0,167.7992,167.9115,167.6309,167.7525,6232.0
2016-10-25 11:40:00,179.28,179.41,178.96,179.15,15621.0,167.687,167.8086,167.3877,167.5654,15621.0
2016-10-25 11:50:00,179.04,179.42,178.94,179.41,9120.0,167.4625,167.818,167.369,167.8086,9120.0
2016-10-25 12:00:00,179.37,179.52,179.05,179.29,13364.0,167.7712,167.9115,167.4719,167.6964,13364.0
2016-10-25 12:10:00,179.35,179.46,179.06,179.28,7700.0,167.7525,167.8554,167.4812,167.687,7700.0
2016-10-25 12:20:00,179.35,179.35,178.7,178.7,11865.0,167.7525,167.7525,167.1445,167.1445,11865.0
2016-10-25 12:30:00,178.7,178.78,178.5,178.62,10044.0,167.1445,167.2193,166.9574,167.0697,10044.0
2016-10-25 12:40:00,178.63,179.0,178.58,178.71,11443.0,167.079,167.4251,167.0323,167.1539,11443.0
2016-10-25 12:50:00,178.72,178.75,178.43,178.5,5701.0,167.1632,167.1913,166.892,166.9574,5701.0
2016-10-25 13:00:00,178.46,178.62,178.31,178.54,5922.0,166.92,167.0697,166.7797,166.9949,5922.0
2016-10-25 13:10:00,178.61,178.8,178.56,178.63,11000.0,167.0603,167.238,167.0136,167.079,11000.0
2016-10-25 13:20:00,178.66,178.77,178.4,178.43,6101.0,167.1071,167.21,166.8639,166.892,6101.0
2016-10-25 13:30:00,178.33,178.58,178.33,178.52,3437.0,166.7984,167.0323,166.7984,166.9761,3437.0
2016-10-25 13:40:00,178.5,178.86,178.5,178.84,16277.0,166.9574,167.2942,166.9574,167.2755,16277.0
2016-10-25 13:50:00,178.91,179.0,178.78,178.92,4400.0,167.3409,167.4251,167.2193,167.3503,4400.0
2016-10-25 14:00:00,178.98,179.13,178.97,179.13,5098.0,167.4064,167.5467,167.397,167.5467,5098.0
2016-10-25 14:10:00,179.11,179.18,178.82,178.88,5361.0,167.528,167.5935,167.2567,167.3129,5361.0
2016-10-25 14:20:00,178.78,178.92,178.7,178.84,5371.0,167.2193,167.3503,167.1445,167.2755,5371.0
2016-10-25 14:30:00,178.88,178.98,178.76,178.93,16275.0,167.3129,167.4064,167.2006,167.3596,16275.0
2016-10-25 14:40:00,178.95,179.06,178.79,178.8,4814.0,167.3783,167.4812,167.2287,167.238,4814.0
2016-10-25 14:50:00,178.82,179.01,178.77,178.85,5602.0,167.2567,167.4345,167.21,167.2848,5602.0
2016-10-25 15:00:00,178.84,178.84,178.76,178.78,2802.0,167.2755,167.2755,167.2006,167.2193,2802.0
2016-10-25 15:10:00,178.78,178.82,178.54,178.6,16070.0,167.2193,167.2567,166.9949,167.051,16070.0
2016-10-25 15:20:00,178.65,178.98,178.63,178.75,6341.0,167.0977,167.4064,167.079,167.1913,6341.0
2016-10-25 15:30:00,178.77,178.78,178.57,178.6,9376.0,167.21,167.2193,167.0229,167.051,9376.0
2016-10-25 15:40:00,178.57,178.57,178.01,178.17,19036.0,167.0229,167.0229,166.4991,166.6488,19036.0
2016-10-25 15:50:00,178.21,178.21,177.88,178.03,47162.0,166.6862,166.6862,166.3775,166.5178,47162.0
2016-10-26 09:30:00,179.37,179.52,178.65,179.39,17303.0,167.7712,167.9115,167.0977,167.7899,17303.0
2016-10-26 09:40:00,179.39,179.48,177.26,177.32,20577.0,167.7899,167.8741,165.7976,165.8537,20577.0
2016-10-26 09:50:00,177.54,177.9,176.6,176.87,16703.0,166.0595,166.3962,165.1803,165.4328,16703.0
2016-10-26 10:00:00,177.21,177.39,176.79,177.04,13206.0,165.7509,165.9192,165.358,165.5919,13206.0
2016-10-26 10:10:00,177.02,177.29,176.63,176.77,4400.0,165.5731,165.8257,165.2084,165.3393,4400.0
2016-10-26 10:20:00,176.71,176.74,176.23,176.42,9005.0,165.2832,165.3113,164.8342,165.0119,9005.0
2016-10-26 10:30:00,176.42,177.19,176.41,176.86,15431.0,165.0119,165.7322,165.0026,165.4235,15431.0
2016-10-26 10:40:00,176.96,177.46,176.72,177.46,28000.0,165.517,165.9847,165.2925,165.9847,28000.0
2016-10-26 10:50:00,177.35,177.81,177.13,177.7,66787.0,165.8818,166.3121,165.676,166.2092,66787.0
2016-10-26 11:00:00,177.68,177.86,177.63,177.64,8080.0,166.1905,166.3588,166.1437,166.1531,8080.0
2016-10-26 11:10:00,177.71,178.64,177.67,178.15,21719.0,166.2185,167.0884,166.1811,166.6301,21719.0
2016-10-26 11:20:00,178.2,178.76,178.12,178.76,6814.0,166.6768,167.2006,166.602,167.2006,6814.0
2016-10-26 11:30:00,178.98,179.2,178.76,178.77,10870.0,167.4064,167.6122,167.2006,167.21,10870.0
2016-10-26 11:40:00,178.77,179.14,178.77,179.05,9661.0,167.21,167.5561,167.21,167.4719,9661.0
2016-10-26 11:50:00,178.96,179.38,178.82,178.82,10240.0,167.3877,167.7805,167.2567,167.2567,10240.0
2016-10-26 12:00:00,178.78,179.0,178.78,178.88,8101.0,167.2193,167.4251,167.2193,167.3129,8101.0
2016-10-26 12:10:00,178.95,179.0,178.83,178.99,8775.0,167.3783,167.4251,167.2661,167.4158,8775.0
2016-10-26 12:20:00,179.0,179.01,178.83,178.87,13188.0,167.4251,167.4345,167.2661,167.3035,13188.0
2016-10-26 12:30:00,178.83,178.87,178.7,178.82,3952.0,167.2661,167.3035,167.1445,167.2567,3952.0
2016-10-26 12:40:00,178.77,179.23,178.76,179.15,8440.0,167.21,167.6402,167.2006,167.5654,8440.0
2016-10-26 12:50:00,179.25,179.5,179.04,179.1,9041.0,167.6589,167.8928,167.4625,167.5186,9041.0
2016-10-26 13:00:00,179.04,179.32,178.87,179.05,31761.0,167.4625,167.7244,167.3035,167.4719,31761.0
2016-10-26 13:10:00,179.09,179.18,178.32,178.56,9150.0,167.5093,167.5935,166.7891,167.0136,9150.0
2016-10-26 13:20:00,178.59,178.64,178.29,178.29,7100.0,167.0416,167.0884,166.761,166.761,7100.0
2016-10-26 13:30:00,178.21,178.32,178.01,178.11,3510.0,166.6862,166.7891,166.4991,166.5927,3510.0
2016-10-26 13:40:00,177.99,178.13,177.67,178.06,9820.0,166.4804,166.6114,166.1811,166.5459,9820.0
2016-10-26 13:50:00,178.15,178.29,177.85,178.11,6220.0,166.6301,166.761,166.3495,166.5927,6220.0
2016-10-26 14:00:00,178.18,178.27,177.89,178.16,5040.0,166.6581,166.7423,166.3869,166.6394,5040.0
2016-10-26 14:10:00,178.04,178.35,177.99,178.0,7502.0,166.5272,166.8171,166.4804,166.4898,7502.0
2016-10-26 14:20:00,177.9,178.0,177.78,177.83,4211.0,166.3962,166.4898,166.284,166.3308,4211.0
2016-10-26 14:30:00,177.84,178.08,177.81,177.94,5786.0,166.3401,166.5646,166.3121,166.4337,5786.0
2016-10-26 14:40:00,178.0,178.14,177.61,177.75,7980.0,166.4898,166.6207,166.125,166.2559,7980.0
2016-10-26 14:50:00,177.7,178.14,177.65,178.08,11235.0,166.2092,166.6207,166.1624,166.5646,11235.0
2016-10-26 15:00:00,178.2,178.2,177.75,177.83,9629.0,166.6768,166.6768,166.2559,166.3308,9629.0
2016-10-26 15:10:00,177.81,177.97,177.65,177.94,12620.0,166.3121,166.4617,166.1624,166.4337,12620.0
2016-10-26 15:20:00,177.95,178.1,177.76,177.77,9834.0,166.443,166.5833,166.2653,166.2746,9834.0
2016-10-26 15:30:00,177.78,178.02,177.78,177.9,14735.0,166.284,166.5085,166.284,166.3962,14735.0
2016-10-26 15:40:00,177.87,178.09,177.84,178.09,22859.0,166.3682,166.574,166.3401,166.574,22859.0
2016-10-26 15:50:00,178.05,178.15,177.93,177.99,38709.0,166.5365,166.6301,166.4243,166.4804,38709.0
2016-10-27 09:30:00,178.77,179.05,178.1,178.84,5890.0,167.21,167.4719,166.5833,167.2755,5890.0
2016-10-27 09:40:00,178.65,178.79,178.14,178.54,8286.0,167.0977,167.2287,166.6207,166.9949,8286.0
2016-10-27 09:50:00,178.53,178.57,178.06,178.47,3718.0,166.9855,167.0229,166.5459,166.9294,3718.0
2016-10-27 10:00:00,178.26,178.26,177.32,177.32,3853.0,166.733,166.733,165.8537,165.8537,3853.0
2016-10-27 10:10:00,177.35,177.56,176.81,177.16,17240.0,165.8818,166.0782,165.3767,165.7041,17240.0
2016-10-27 10:20:00,177.22,177.56,177.0,177.12,44389.0,165.7602,166.0782,165.5544,165.6667,44389.0
2016-10-27 10:30:00,177.14,177.19,176.74,176.78,14594.0,165.6854,165.7322,165.3113,165.3487,14594.0
2016-10-27 10:40:00,176.85,177.0,176.32,176.41,6722.0,165.4141,165.5544,164.9184,165.0026,6722.0
2016-10-27 10:50:00,176.42,176.42,175.54,175.55,11550.0,165.0119,165.0119,164.1888,164.1982,11550.0
2016-10-27 11:00:00,175.51,175.75,175.16,175.75,56100.0,164.1608,164.3853,163.8334,164.3853,56100.0
2016-10-27 11:10:00,175.93,176.24,175.93,176.03,6133.0,164.5536,164.8436,164.5536,164.6472,6133.0
2016-10-27 11:20:00,176.03,176.08,175.51,175.55,22365.0,164.6472,164.6939,164.1608,164.1982,22365.0
2016-10-27 11:30:00,175.53,175.77,175.33,175.77,11490.0,164.1795,164.404,163.9924,164.404,11490.0
2016-10-27 11:40:00,175.67,176.15,175.52,175.95,10587.0,164.3104,164.7594,164.1701,164.5723,10587.0
2016-10-27 11:50:00,176.3,176.87,175.95,176.71,6402.0,164.8997,165.4328,164.5723,165.2832,6402.0
2016-10-27 12:00:00,176.67,176.89,176.58,176.84,2365.0,165.2458,165.4516,165.1616,165.4048,2365.0
2016-10-27 12:10:00,176.97,177.0,176.59,176.77,5130.0,165.5264,165.5544,165.171,165.3393,5130.0
2016-10-27 12:20:00,176.77,176.82,176.59,176.76,3003.0,165.3393,165.3861,165.171,165.33,3003.0
2016-10-27 12:30:00,176.79,176.93,176.43,176.52,2275.0,165.358,165.489,165.0213,165.1055,2275.0
2016-10-27 12:40:00,176.6,176.66,176.43,176.62,4100.0,165.1803,165.2364,165.0213,165.199,4100.0
2016-10-27 12:50:00,176.73,177.0,176.59,176.94,7252.0,165.3019,165.5544,165.171,165.4983,7252.0
2016-10-27 13:00:00,176.98,177.05,176.68,176.68,21868.0,165.5357,165.6012,165.2551,165.2551,21868.0
2016-10-27 13:10:00,176.74,176.88,176.69,176.84,4651.0,165.3113,165.4422,165.2645,165.4048,4651.0
2016-10-27 13:20:00,176.82,176.97,176.75,176.75,3061.0,165.3861,165.5264,165.3206,165.3206,3061.0
2016-10-27 13:30:00,176.71,177.0,176.65,176.92,6137.0,165.2832,165.5544,165.2271,165.4796,6137.0
2016-10-27 13:40:00,176.97,177.04,176.92,177.0,6839.0,165.5264,165.5919,165.4796,165.5544,6839.0
2016-10-27 13:50:00,176.99,177.08,176.84,176.97,13462.0,165.5451,165.6293,165.4048,165.5264,13462.0
2016-10-27 14:00:00,176.97,177.12,176.82,176.99,13783.0,165.5264,165.6667,165.3861,165.5451,13783.0
2016-10-27 14:10:00,177.05,177.27,176.94,176.96,11212.0,165.6012,165.807,165.4983,165.517,11212.0
2016-10-27 14:20:00,176.96,176.96,176.63,176.65,5883.0,165.517,165.517,165.2084,165.2271,5883.0
2016-10-27 14:30:00,176.72,176.86,176.55,176.86,6292.0,165.2925,165.4235,165.1335,165.4235,6292.0
2016-10-27 14:40:00,176.84,176.95,176.74,176.74,19295.0,165.4048,165.5077,165.3113,165.3113,19295.0
2016-10-27 14:50:00,176.84,176.92,176.79,176.86,7614.0,165.4048,165.4796,165.358,165.4235,7614.0
2016-10-27 15:00:00,176.9,176.91,176.8,176.81,7329.0,165.4609,165.4703,165.3674,165.3767,7329.0
2016-10-27 15:10:00,176.79,176.88,176.29,176.29,4991.0,165.358,165.4422,164.8903,164.8903,4991.0
2016-10-27 15:20:00,176.26,176.53,176.16,176.27,12238.0,164.8623,165.1148,164.7688,164.8716,12238.0
2016-10-27 15:30:00,176.27,176.77,176.27,176.68,9541.0,164.8716,165.3393,164.8716,165.2551,9541.0
2016-10-27 15:40:00,176.77,177.03,176.72,176.96,18155.0,165.3393,165.5825,165.2925,165.517,18155.0
2016-10-27 15:50:00,176.94,177.01,176.78,176.91,42843.0,165.4983,165.5638,165.3487,165.4703,42843.0
2016-10-28 09:30:00,177.3,178.55,176.21,178.33,9363.0,165.835,167.0042,164.8155,166.7984,9363.0
2016-10-28 09:40:00,177.87,179.3,177.86,178.98,8760.0,166.3682,167.7057,166.3588,167.4064,8760.0
2016-10-28 09:50:00,178.99,179.42,178.79,179.31,8328.0,167.4158,167.818,167.2287,167.7151,8328.0
2016-10-28 10:00:00,179.42,181.22,179.06,180.73,42877.0,167.818,169.5016,167.4812,169.0432,42877.0
2016-10-28 10:10:00,180.68,181.31,180.19,181.09,14520.0,168.9965,169.5857,168.5382,169.38,14520.0
2016-10-28 10:20:00,181.29,182.24,181.25,182.24,19592.0,169.567,170.4556,169.5296,170.4556,19592.0
2016-10-28 10:30:00,182.1,182.47,181.86,182.05,24738.0,170.3247,170.6707,170.1002,170.2779,24738.0
2016-10-28 10:40:00,182.05,182.13,181.56,181.88,26487.0,170.2779,170.3527,169.8196,170.1189,26487.0
2016-10-28 10:50:00,181.86,182.0,181.57,181.75,16899.0,170.1002,170.2311,169.8289,169.9973,16899.0
2016-10-28 11:00:00,181.81,182.16,181.51,181.51,21673.0,170.0534,170.3808,169.7728,169.7728,21673.0
2016-10-28 11:10:00,181.5,181.55,180.17,180.59,32560.0,169.7634,169.8102,168.5195,168.9123,32560.0
2016-10-28 11:20:00,180.61,181.4,180.4,181.4,15698.0,168.931,169.6699,168.7346,169.6699,15698.0
2016-10-28 11:30:00,181.33,181.54,180.54,180.54,50720.0,169.6044,169.8009,168.8655,168.8655,50720.0
2016-10-28 11:40:00,180.59,180.99,180.4,180.8,28224.0,168.9123,169.2864,168.7346,169.1087,28224.0
2016-10-28 11:50:00,181.02,181.35,181.02,181.2,29060.0,169.3145,169.6231,169.3145,169.4828,29060.0
2016-10-28 12:00:00,181.21,181.23,181.0,181.05,12473.0,169.4922,169.5109,169.2958,169.3425,12473.0
2016-10-28 12:10:00,181.15,181.47,181.07,181.41,11063.0,169.4361,169.7354,169.3613,169.6793,11063.0
2016-10-28 12:20:00,181.36,181.48,181.25,181.25,4422.0,169.6325,169.7447,169.5296,169.5296,4422.0
2016-10-28 12:30:00,181.29,181.3,181.01,181.14,3700.0,169.567,169.5764,169.3051,169.4267,3700.0
2016-10-28 12:40:00,181.26,181.47,181.0,181.42,7243.0,169.539,169.7354,169.2958,169.6886,7243.0
2016-10-28 12:50:00,181.43,181.93,181.43,181.55,7486.0,169.698,170.1656,169.698,169.8102,7486.0
2016-10-28 13:00:00,181.63,181.63,180.51,180.56,19566.0,169.885,169.885,168.8375,168.8842,19566.0
2016-10-28 13:10:00,180.56,181.32,180.25,181.31,19879.0,168.8842,169.5951,168.5943,169.5857,19879.0
2016-10-28 13:20:00,181.21,181.65,180.95,181.24,30607.0,169.4922,169.9037,169.249,169.5203,30607.0
2016-10-28 13:30:00,181.21,181.41,180.34,180.52,12837.0,169.4922,169.6793,168.6785,168.8468,12837.0
2016-10-28 13:40:00,180.48,180.84,180.28,180.55,8402.0,168.8094,169.1461,168.6223,168.8749,8402.0
2016-10-28 13:50:00,180.47,180.77,180.17,180.36,9205.0,168.8001,169.0807,168.5195,168.6972,9205.0
2016-10-28 14:00:00,180.21,180.6,180.03,180.5,9416.0,168.5569,168.9216,168.3885,168.8281,9416.0
2016-10-28 14:10:00,180.41,180.84,180.31,180.56,40527.0,168.7439,169.1461,168.6504,168.8842,40527.0
2016-10-28 14:20:00,180.4,181.04,180.4,180.74,14107.0,168.7346,169.3332,168.7346,169.0526,14107.0
2016-10-28 14:30:00,180.78,181.23,180.61,181.16,12821.0,169.09,169.5109,168.931,169.4454,12821.0
2016-10-28 14:40:00,181.27,181.27,180.62,180.75,8442.0,169.5483,169.5483,168.9404,169.0619,8442.0
2016-10-28 14:50:00,180.85,181.45,180.74,181.45,9322.0,169.1555,169.7167,169.0526,169.7167,9322.0
2016-10-28 15:00:00,181.5,181.6,181.17,181.26,9963.0,169.7634,169.857,169.4548,169.539,9963.0
2016-10-28 15:10:00,181.29,181.38,180.94,181.09,7416.0,169.567,169.6512,169.2397,169.38,7416.0
2016-10-28 15:20:00,181.14,181.73,181.01,181.66,10874.0,169.4267,169.9786,169.3051,169.9131,10874.0
2016-10-28 15:30:00,181.65,181.65,181.06,181.16,13403.0,169.9037,169.9037,169.3519,169.4454,13403.0
2016-10-28 15:40:00,181.1,181.34,180.86,181.34,23909.0,169.3893,169.6138,169.1648,169.6138,23909.0
2016-10-28 15:50:00,181.33,181.66,181.08,181.32,87645.0,169.6044,169.9131,169.3706,169.5951,87645.0
2016-10-31 09:30:00,182.21,182.88,181.52,182.88,10340.0,170.4275,171.0542,169.7822,171.0542,10340.0
2016-10-31 09:40:00,182.88,184.61,182.77,184.59,26227.0,171.0542,172.6723,170.9513,172.6536,26227.0
2016-10-31 09:50:00,184.47,184.56,183.53,183.55,27807.0,172.5414,172.6256,171.6622,171.6809,27807.0
2016-10-31 10:00:00,183.61,183.91,183.29,183.85,27995.0,171.737,172.0176,171.4377,171.9615,27995.0
2016-10-31 10:10:00,183.97,184.88,183.97,184.39,46601.0,172.0737,172.9249,172.0737,172.4666,46601.0
2016-10-31 10:20:00,184.36,184.69,183.83,184.57,31275.0,172.4385,172.7472,171.9428,172.6349,31275.0
2016-10-31 10:30:00,184.74,184.98,184.29,184.51,18920.0,172.7939,173.0184,172.373,172.5788,18920.0
2016-10-31 10:40:00,184.34,185.33,184.33,184.92,52322.0,172.4198,173.3458,172.4104,172.9623,52322.0
2016-10-31 10:50:00,184.9,185.32,184.76,184.96,21367.0,172.9436,173.3364,172.8126,172.9997,21367.0
2016-10-31 11:00:00,184.98,185.36,184.65,184.65,14350.0,173.0184,173.3738,172.7098,172.7098,14350.0
2016-10-31 11:10:00,184.66,186.22,184.66,185.78,22719.0,172.7191,174.1782,172.7191,173.7667,22719.0
2016-10-31 11:20:00,185.73,186.22,185.45,185.57,24989.0,173.7199,174.1782,173.458,173.5703,24989.0
2016-10-31 11:30:00,185.57,185.64,185.14,185.33,6190.0,173.5703,173.6357,173.1681,173.3458,6190.0
2016-10-31 11:40:00,185.29,185.42,185.03,185.25,10408.0,173.3084,173.43,173.0652,173.271,10408.0
2016-10-31 11:50:00,185.16,186.26,185.02,185.97,32761.0,173.1868,174.2156,173.0558,173.9444,32761.0
2016-10-31 12:00:00,185.98,186.72,185.81,185.9,24059.0,173.9538,174.6459,173.7947,173.8789,24059.0
2016-10-31 12:10:00,185.84,186.25,185.75,185.75,18212.0,173.8228,174.2063,173.7386,173.7386,18212.0
2016-10-31 12:20:00,185.71,186.42,185.7,186.11,11648.0,173.7012,174.3653,173.6919,174.0753,11648.0
2016-10-31 12:30:00,186.18,186.31,185.87,186.31,16513.0,174.1408,174.2624,173.8509,174.2624,16513.0
2016-10-31 12:40:00,186.3,186.44,186.14,186.17,14638.0,174.2531,174.384,174.1034,174.1315,14638.0
2016-10-31 12:50:00,186.24,186.34,186.02,186.22,15365.0,174.1969,174.2905,173.9912,174.1782,15365.0
2016-10-31 13:00:00,186.16,186.36,185.98,185.99,26434.0,174.1221,174.3092,173.9538,173.9631,26434.0
2016-10-31 13:10:00,185.99,186.16,185.69,185.89,34892.0,173.9631,174.1221,173.6825,173.8696,34892.0
2016-10-31 13:20:00,185.81,186.07,185.76,185.95,40221.0,173.7947,174.0379,173.748,173.9257,40221.0
2016-10-31 13:30:00,185.88,186.0,185.79,185.86,34732.0,173.8602,173.9725,173.776,173.8415,34732.0
2016-10-31 13:40:00,185.87,185.99,185.59,185.71,37931.0,173.8509,173.9631,173.589,173.7012,37931.0
2016-10-31 13:50:00,185.67,185.99,185.63,185.89,48141.0,173.6638,173.9631,173.6264,173.8696,48141.0
2016-10-31 14:00:00,185.89,186.05,185.67,185.67,27512.0,173.8696,174.0192,173.6638,173.6638,27512.0
2016-10-31 14:10:00,185.56,186.03,185.46,185.63,23800.0,173.5609,174.0005,173.4674,173.6264,23800.0
2016-10-31 14:20:00,185.67,185.7,185.15,185.34,26664.0,173.6638,173.6919,173.1774,173.3551,26664.0
2016-10-31 14:30:00,185.25,185.29,184.87,184.97,27217.0,173.271,173.3084,172.9155,173.0091,27217.0
2016-10-31 14:40:00,184.99,185.48,184.92,185.16,13433.0,173.0278,173.4861,172.9623,173.1868,13433.0
2016-10-31 14:50:00,185.16,185.46,185.1,185.4,28601.0,173.1868,173.4674,173.1307,173.4113,28601.0
2016-10-31 15:00:00,185.4,186.11,185.35,186.05,34500.0,173.4113,174.0753,173.3645,174.0192,34500.0
2016-10-31 15:10:00,186.09,186.26,185.65,185.65,25887.0,174.0566,174.2156,173.6451,173.6451,25887.0
2016-10-31 15:20:00,185.64,185.86,185.52,185.63,43408.0,173.6357,173.8415,173.5235,173.6264,43408.0
2016-10-31 15:30:00,185.68,185.98,185.49,185.58,44261.0,173.6732,173.9538,173.4954,173.5796,44261.0
2016-10-31 15:40:00,185.69,185.69,184.85,185.1,53648.0,173.6825,173.6825,172.8968,173.1307,53648.0
2016-10-31 15:50:00,185.07,185.73,184.96,185.6,99801.0,173.1026,173.7199,172.9997,173.5983,99801.0
2016-11-01 09:30:00,188.41,194.99,188.41,192.05,84919.0,176.2266,182.3811,176.2266,179.6312,84919.0
2016-11-01 09:40:00,191.88,193.71,191.84,193.12,103045.0,179.4722,181.1839,179.4348,180.6321,103045.0
2016-11-01 09:50:00,193.11,193.55,192.01,192.76,71136.0,180.6227,181.0342,179.5938,180.2953,71136.0
2016-11-01 10:00:00,192.65,192.79,191.1,191.52,53408.0,180.1924,180.3234,178.7427,179.1355,53408.0
2016-11-01 10:10:00,191.6,191.74,190.46,190.78,35629.0,179.2103,179.3413,178.1441,178.4434,35629.0
2016-11-01 10:20:00,190.52,191.22,190.21,190.85,50568.0,178.2002,178.8549,177.9102,178.5088,50568.0
2016-11-01 10:30:00,190.85,191.68,190.52,190.64,54454.0,178.5088,179.2852,178.2002,178.3124,54454.0
2016-11-01 10:40:00,190.55,191.41,190.54,191.41,59753.0,178.2282,179.0326,178.2189,179.0326,59753.0
2016-11-01 10:50:00,191.15,193.71,190.91,193.34,43492.0,178.7894,181.1839,178.565,180.8378,43492.0
2016-11-01 11:00:00,193.48,193.67,192.61,192.79,29089.0,180.9688,181.1465,180.155,180.3234,29089.0
2016-11-01 11:10:00,192.8,193.14,190.69,191.82,47074.0,180.3327,180.6508,178.3592,179.4161,47074.0
2016-11-01 11:20:00,191.54,192.11,191.11,192.0,10400.0,179.1542,179.6874,178.752,179.5845,10400.0
2016-11-01 11:30:00,191.93,192.8,191.59,191.79,59242.0,179.519,180.3327,179.201,179.3881,59242.0
2016-11-01 11:40:00,191.62,192.89,191.45,192.04,70749.0,179.229,180.4169,179.07,179.6219,70749.0
2016-11-01 11:50:00,192.18,192.18,191.01,191.25,33852.0,179.7528,179.7528,178.6585,178.883,33852.0
2016-11-01 12:00:00,191.35,192.2,191.31,191.68,52525.0,178.9765,179.7715,178.9391,179.2852,52525.0
2016-11-01 12:10:00,191.6,192.67,191.45,192.33,55197.0,179.2103,180.2112,179.07,179.8931,55197.0
2016-11-01 12:20:00,192.31,193.54,192.22,193.42,30968.0,179.8744,181.0249,179.7902,180.9127,30968.0
2016-11-01 12:30:00,193.3,194.55,193.22,194.41,39600.0,180.8004,181.9696,180.7256,181.8386,39600.0
2016-11-01 12:40:00,194.34,194.53,193.25,193.28,70926.0,181.7732,181.9509,180.7536,180.7817,70926.0
2016-11-01 12:50:00,193.34,194.7,193.0,194.05,52802.0,180.8378,182.1099,180.5198,181.5019,52802.0
2016-11-01 13:00:00,194.11,194.16,193.0,193.13,64988.0,181.558,181.6048,180.5198,180.6414,64988.0
2016-11-01 13:10:00,193.26,193.26,192.49,192.9,15237.0,180.763,180.763,180.0428,180.4263,15237.0
2016-11-01 13:20:00,192.8,192.8,192.09,192.31,14507.0,180.3327,180.3327,179.6687,179.8744,14507.0
2016-11-01 13:30:00,192.33,192.33,191.52,191.71,12144.0,179.8931,179.8931,179.1355,179.3132,12144.0
2016-11-01 13:40:00,191.72,192.05,191.12,191.81,21871.0,179.3226,179.6312,178.7614,179.4068,21871.0
2016-11-01 13:50:00,191.89,193.15,191.85,193.06,14913.0,179.4816,180.6601,179.4442,180.5759,14913.0
2016-11-01 14:00:00,193.0,193.58,192.43,193.02,37009.0,180.5198,181.0623,179.9867,180.5385,37009.0
2016-11-01 14:10:00,193.07,193.22,191.71,192.02,16495.0,180.5853,180.7256,179.3132,179.6032,16495.0
2016-11-01 14:20:00,191.9,192.7,191.5,192.6,21945.0,179.4909,180.2392,179.1168,180.1457,21945.0
2016-11-01 14:30:00,192.81,192.88,191.5,191.69,22028.0,180.3421,180.4076,179.1168,179.2945,22028.0
2016-11-01 14:40:00,191.68,191.97,190.57,190.71,34915.0,179.2852,179.5564,178.2469,178.3779,34915.0
2016-11-01 14:50:00,190.71,191.24,190.01,190.74,41425.0,178.3779,178.8736,177.7232,178.406,41425.0
2016-11-01 15:00:00,190.76,191.24,190.08,190.9,35290.0,178.4247,178.8736,177.7886,178.5556,35290.0
2016-11-01 15:10:00,190.83,190.88,189.63,190.3,56261.0,178.4901,178.5369,177.3677,177.9944,56261.0
2016-11-01 15:20:00,190.27,191.09,189.87,190.96,58183.0,177.9663,178.7333,177.5922,178.6117,58183.0
2016-11-01 15:30:00,190.95,193.37,190.19,193.37,63102.0,178.6024,180.8659,177.8915,180.8659,63102.0
2016-11-01 15:40:00,193.25,193.43,192.03,192.49,84218.0,180.7536,180.922,179.6125,180.0428,84218.0
2016-11-01 15:50:00,192.39,193.04,192.15,192.97,166130.0,179.9493,180.5572,179.7248,180.4918,166130.0
2016-11-02 09:30:00,192.38,192.96,191.59,192.59,26787.0,179.9399,180.4824,179.201,180.1363,26787.0
2016-11-02 09:40:00,192.44,193.18,191.88,192.73,49354.0,179.996,180.6882,179.4722,180.2673,49354.0
2016-11-02 09:50:00,192.74,193.06,192.03,192.59,56774.0,180.2766,180.5759,179.6125,180.1363,56774.0
2016-11-02 10:00:00,192.59,193.88,192.51,193.77,38368.0,180.1363,181.3429,180.0615,181.24,38368.0
2016-11-02 10:10:00,193.72,194.29,192.96,193.18,34063.0,181.1933,181.7264,180.4824,180.6882,34063.0
2016-11-02 10:20:00,193.25,193.27,192.24,193.14,27046.0,180.7536,180.7724,179.809,180.6508,27046.0
2016-11-02 10:30:00,193.19,193.2,191.95,192.3,36168.0,180.6975,180.7069,179.5377,179.8651,36168.0
2016-11-02 10:40:00,192.27,193.11,192.03,192.62,17046.0,179.837,180.6227,179.6125,180.1644,17046.0
2016-11-02 10:50:00,192.52,193.56,192.45,193.33,11658.0,180.0709,181.0436,180.0054,180.8285,11658.0
2016-11-02 11:00:00,193.32,193.83,192.96,193.75,25248.0,180.8191,181.2961,180.4824,181.2213,25248.0
2016-11-02 11:10:00,193.85,194.72,193.82,194.68,17131.0,181.3148,182.1286,181.2868,182.0912,17131.0
2016-11-02 11:20:00,194.59,195.09,194.28,194.64,24332.0,182.007,182.4747,181.717,182.0538,24332.0
2016-11-02 11:30:00,194.61,194.88,193.68,194.46,25958.0,182.0257,182.2782,181.1558,181.8854,25958.0
2016-11-02 11:40:00,194.56,195.32,194.54,195.03,13984.0,181.9789,182.6898,181.9602,182.4185,13984.0
2016-11-02 11:50:00,195.1,195.1,194.12,194.42,20015.0,182.484,182.484,181.5674,181.848,20015.0
2016-11-02 12:00:00,194.23,194.65,193.97,194.21,21991.0,181.6703,182.0631,181.4271,181.6516,21991.0
2016-11-02 12:10:00,194.1,194.44,193.73,194.32,24921.0,181.5487,181.8667,181.2026,181.7545,24921.0
2016-11-02 12:20:00,194.13,194.31,193.52,193.77,67517.0,181.5767,181.7451,181.0062,181.24,67517.0
2016-11-02 12:30:00,193.75,193.91,193.08,193.09,15100.0,181.2213,181.371,180.5946,180.604,15100.0
2016-11-02 12:40:00,193.21,193.88,193.12,193.35,17864.0,180.7162,181.3429,180.6321,180.8472,17864.0
2016-11-02 12:50:00,193.44,194.0,193.29,193.98,15692.0,180.9314,181.4551,180.7911,181.4364,15692.0
2016-11-02 13:00:00,193.84,194.05,193.24,193.7,21605.0,181.3055,181.5019,180.7443,181.1745,21605.0
2016-11-02 13:10:00,193.66,193.66,192.67,192.91,34254.0,181.1371,181.1371,180.2112,180.4356,34254.0
2016-11-02 13:20:00,192.93,193.14,192.52,193.13,9531.0,180.4543,180.6508,180.0709,180.6414,9531.0
2016-11-02 13:30:00,193.14,193.16,192.62,192.78,11833.0,180.6508,180.6695,180.1644,180.314,11833.0
2016-11-02 13:40:00,192.83,192.87,191.74,191.87,40020.0,180.3608,180.3982,179.3413,179.4629,40020.0
2016-11-02 13:50:00,191.84,192.22,191.08,192.22,28482.0,179.4348,179.7902,178.724,179.7902,28482.0
2016-11-02 14:00:00,192.08,192.33,190.41,190.63,31672.0,179.6593,179.8931,178.0973,178.3031,31672.0
2016-11-02 14:10:00,190.55,191.18,190.34,190.6,20500.0,178.2282,178.8175,178.0318,178.275,20500.0
2016-11-02 14:20:00,190.53,190.63,189.81,190.39,26544.0,178.2095,178.3031,177.5361,178.0786,26544.0
2016-11-02 14:30:00,190.39,190.87,190.23,190.25,28436.0,178.0786,178.5275,177.9289,177.9476,28436.0
2016-11-02 14:40:00,190.36,190.68,190.04,190.04,13259.0,178.0505,178.3498,177.7512,177.7512,13259.0
2016-11-02 14:50:00,190.18,190.94,190.12,190.49,37196.0,177.8822,178.593,177.826,178.1721,37196.0
2016-11-02 15:00:00,190.47,191.5,190.43,191.48,28191.0,178.1534,179.1168,178.116,179.0981,28191.0
2016-11-02 15:10:00,191.55,191.63,190.74,191.0,12400.0,179.1636,179.2384,178.406,178.6491,12400.0
2016-11-02 15:20:00,191.06,191.53,191.0,191.01,14212.0,178.7053,179.1449,178.6491,178.6585,14212.0
2016-11-02 15:30:00,191.11,191.34,190.71,190.97,21146.0,178.752,178.9672,178.3779,178.6211,21146.0
2016-11-02 15:40:00,190.9,191.31,190.79,191.16,25737.0,178.5556,178.9391,178.4527,178.7988,25737.0
2016-11-02 15:50:00,191.28,191.28,190.36,190.46,72290.0,178.911,178.911,178.0505,178.1441,72290.0
2016-11-03 09:30:00,190.62,190.93,189.47,189.78,12719.0,178.2937,178.5837,177.2181,177.508,12719.0
2016-11-03 09:40:00,189.6,189.76,188.76,189.0,17116.0,177.3397,177.4893,176.554,176.7785,17116.0
2016-11-03 09:50:00,189.37,189.37,188.14,188.17,23049.0,177.1245,177.1245,175.9741,176.0021,23049.0
2016-11-03 10:00:00,188.35,188.89,188.25,188.81,15819.0,176.1705,176.6756,176.077,176.6008,15819.0
2016-11-03 10:10:00,188.81,189.0,188.3,188.31,23599.0,176.6008,176.7785,176.1237,176.1331,23599.0
2016-11-03 10:20:00,188.32,188.77,188.2,188.64,11753.0,176.1424,176.5633,176.0302,176.4417,11753.0
2016-11-03 10:30:00,188.73,188.78,188.22,188.22,9156.0,176.5259,176.5727,176.0489,176.0489,9156.0
2016-11-03 10:40:00,188.22,188.66,187.97,188.28,11893.0,176.0489,176.4605,175.8151,176.105,11893.0
2016-11-03 10:50:00,188.27,188.34,186.89,187.04,21670.0,176.0957,176.1611,174.8049,174.9452,21670.0
2016-11-03 11:00:00,187.1,188.52,187.09,188.42,18484.0,175.0013,176.3295,174.992,176.236,18484.0
2016-11-03 11:10:00,188.41,189.42,188.13,189.2,15988.0,176.2266,177.1713,175.9647,176.9655,15988.0
2016-11-03 11:20:00,189.5,189.97,189.11,189.42,15317.0,177.2461,177.6857,176.8814,177.1713,15317.0
2016-11-03 11:30:00,189.24,189.57,189.24,189.45,6900.0,177.0029,177.3116,177.0029,177.1994,6900.0
2016-11-03 11:40:00,189.34,189.4,188.79,189.31,6674.0,177.0965,177.1526,176.582,177.0684,6674.0
2016-11-03 11:50:00,189.37,189.96,189.08,189.11,4800.0,177.1245,177.6764,176.8533,176.8814,4800.0
2016-11-03 12:00:00,189.26,189.71,188.88,188.88,6400.0,177.0217,177.4426,176.6662,176.6662,6400.0
2016-11-03 12:10:00,188.8,189.22,188.64,188.64,9422.0,176.5914,176.9842,176.4417,176.4417,9422.0
2016-11-03 12:20:00,188.64,188.76,188.05,188.05,6059.0,176.4417,176.554,175.8899,175.8899,6059.0
2016-11-03 12:30:00,188.09,188.29,187.64,187.65,14738.0,175.9273,176.1144,175.5064,175.5158,14738.0
2016-11-03 12:40:00,187.8,188.02,187.39,187.67,16845.0,175.6561,175.8618,175.2726,175.5345,16845.0
2016-11-03 12:50:00,187.62,187.86,187.56,187.66,5401.0,175.4877,175.7122,175.4316,175.5251,5401.0
2016-11-03 13:00:00,187.66,187.97,187.49,187.97,8551.0,175.5251,175.8151,175.3661,175.8151,8551.0
2016-11-03 13:10:00,187.98,188.17,187.59,187.82,7867.0,175.8244,176.0021,175.4596,175.6748,7867.0
2016-11-03 13:20:00,187.75,188.11,187.66,187.97,7936.0,175.6093,175.946,175.5251,175.8151,7936.0
2016-11-03 13:30:00,188.03,188.11,187.66,187.91,9048.0,175.8712,175.946,175.5251,175.759,9048.0
2016-11-03 13:40:00,187.84,187.99,187.72,187.97,4704.0,175.6935,175.8338,175.5812,175.8151,4704.0
2016-11-03 13:50:00,188.06,188.3,187.86,187.9,7344.0,175.8993,176.1237,175.7122,175.7496,7344.0
2016-11-03 14:00:00,187.91,188.58,187.87,188.53,6239.0,175.759,176.3856,175.7215,176.3389,6239.0
2016-11-03 14:10:00,188.37,188.65,188.37,188.6,4100.0,176.1892,176.4511,176.1892,176.4043,4100.0
2016-11-03 14:20:00,188.58,188.87,188.54,188.87,5903.0,176.3856,176.6569,176.3482,176.6569,5903.0
2016-11-03 14:30:00,188.88,188.93,188.43,188.49,5700.0,176.6662,176.713,176.2453,176.3014,5700.0
2016-11-03 14:40:00,188.42,189.31,188.38,189.31,10713.0,176.236,177.0684,176.1986,177.0684,10713.0
2016-11-03 14:50:00,189.29,189.35,189.11,189.35,9330.0,177.0497,177.1058,176.8814,177.1058,9330.0
2016-11-03 15:00:00,189.31,189.31,189.02,189.02,6621.0,177.0684,177.0684,176.7972,176.7972,6621.0
2016-11-03 15:10:00,189.02,189.03,188.82,189.02,8464.0,176.7972,176.8065,176.6101,176.7972,8464.0
2016-11-03 15:20:00,189.02,189.1,188.86,188.9,9300.0,176.7972,176.872,176.6475,176.6849,9300.0
2016-11-03 15:30:00,188.86,188.99,188.55,188.56,15671.0,176.6475,176.7691,176.3576,176.3669,15671.0
2016-11-03 15:40:00,188.55,188.6,188.15,188.38,26173.0,176.3576,176.4043,175.9834,176.1986,26173.0
2016-11-03 15:50:00,188.38,188.67,188.24,188.51,33045.0,176.1986,176.4698,176.0676,176.3202,33045.0
2016-11-04 09:30:00,189.0,191.31,188.59,191.19,14920.0,176.7785,178.9391,176.395,178.8269,14920.0
2016-11-04 09:40:00,191.08,191.57,190.96,191.28,18508.0,178.724,179.1823,178.6117,178.911,18508.0
2016-11-04 09:50:00,191.28,191.98,191.17,191.95,20398.0,178.911,179.5658,178.8081,179.5377,20398.0
2016-11-04 10:00:00,192.0,192.59,191.83,192.42,14092.0,179.5845,180.1363,179.4255,179.9773,14092.0
2016-11-04 10:10:00,192.4,192.63,192.21,192.63,12348.0,179.9586,180.1737,179.7809,180.1737,12348.0
2016-11-04 10:20:00,192.65,193.01,192.51,192.63,9568.0,180.1924,180.5292,180.0615,180.1737,9568.0
2016-11-04 10:30:00,192.74,193.25,192.56,193.13,16104.0,180.2766,180.7536,180.1083,180.6414,16104.0
2016-11-04 10:40:00,193.13,193.21,192.67,192.86,25276.0,180.6414,180.7162,180.2112,180.3889,25276.0
2016-11-04 10:50:00,192.93,193.04,192.66,192.7,23375.0,180.4543,180.5572,180.2018,180.2392,23375.0
2016-11-04 11:00:00,192.74,193.25,192.57,192.66,11700.0,180.2766,180.7536,180.1176,180.2018,11700.0
2016-11-04 11:10:00,192.66,193.67,192.64,193.67,9967.0,180.2018,181.1465,180.1831,181.1465,9967.0
2016-11-04 11:20:00,193.56,194.11,193.45,193.87,8652.0,181.0436,181.558,180.9407,181.3336,8652.0
2016-11-04 11:30:00,193.99,194.4,193.78,194.4,17155.0,181.4458,181.8293,181.2494,181.8293,17155.0
2016-11-04 11:40:00,194.33,194.5,193.97,193.97,16449.0,181.7638,181.9228,181.4271,181.4271,16449.0
2016-11-04 11:50:00,193.94,194.33,193.69,194.3,9334.0,181.399,181.7638,181.1652,181.7357,9334.0
2016-11-04 12:00:00,194.3,194.32,194.09,194.26,5545.0,181.7357,181.7545,181.5393,181.6983,5545.0
2016-11-04 12:10:00,194.28,194.38,194.22,194.3,8418.0,181.717,181.8106,181.6609,181.7357,8418.0
2016-11-04 12:20:00,194.3,194.33,194.06,194.13,13358.0,181.7357,181.7638,181.5113,181.5767,13358.0
2016-11-04 12:30:00,194.18,194.34,194.1,194.14,8622.0,181.6235,181.7732,181.5487,181.5861,8622.0
2016-11-04 12:40:00,194.15,194.31,193.91,194.0,7861.0,181.5954,181.7451,181.371,181.4551,7861.0
2016-11-04 12:50:00,194.08,194.16,193.78,193.78,16006.0,181.53,181.6048,181.2494,181.2494,16006.0
2016-11-04 13:00:00,193.78,193.88,193.69,193.7,4654.0,181.2494,181.3429,181.1652,181.1745,4654.0
2016-11-04 13:10:00,193.69,193.71,193.36,193.36,11800.0,181.1652,181.1839,180.8565,180.8565,11800.0
2016-11-04 13:20:00,193.36,193.55,193.21,193.38,10343.0,180.8565,181.0342,180.7162,180.8752,10343.0
2016-11-04 13:30:00,193.37,193.5,193.18,193.33,14526.0,180.8659,180.9875,180.6882,180.8285,14526.0
2016-11-04 13:40:00,193.32,193.35,193.14,193.24,8373.0,180.8191,180.8472,180.6508,180.7443,8373.0
2016-11-04 13:50:00,193.2,193.49,193.2,193.35,17673.0,180.7069,180.9781,180.7069,180.8472,17673.0
2016-11-04 14:00:00,193.3,193.4,193.2,193.3,6790.0,180.8004,180.8939,180.7069,180.8004,6790.0
2016-11-04 14:10:00,193.45,193.93,193.37,193.76,10600.0,180.9407,181.3897,180.8659,181.2307,10600.0
2016-11-04 14:20:00,193.85,193.95,193.71,193.92,16254.0,181.3148,181.4084,181.1839,181.3803,16254.0
2016-11-04 14:30:00,193.93,193.98,193.65,193.79,8717.0,181.3897,181.4364,181.1278,181.2587,8717.0
2016-11-04 14:40:00,193.83,193.88,192.96,193.07,16991.0,181.2961,181.3429,180.4824,180.5853,16991.0
2016-11-04 14:50:00,192.9,193.13,192.83,193.0,11039.0,180.4263,180.6414,180.3608,180.5198,11039.0
2016-11-04 15:00:00,192.88,193.05,192.37,192.52,10400.0,180.4076,180.5666,179.9305,180.0709,10400.0
2016-11-04 15:10:00,192.55,193.0,192.49,192.92,11022.0,180.0989,180.5198,180.0428,180.445,11022.0
2016-11-04 15:20:00,192.95,193.07,192.73,192.99,13747.0,180.473,180.5853,180.2673,180.5105,13747.0
2016-11-04 15:30:00,192.99,193.02,192.43,192.73,17040.0,180.5105,180.5385,179.9867,180.2673,17040.0
2016-11-04 15:40:00,192.77,192.99,192.51,192.64,32358.0,180.3047,180.5105,180.0615,180.1831,32358.0
2016-11-04 15:50:00,192.62,192.69,192.28,192.39,45268.0,180.1644,180.2299,179.8464,179.9493,45268.0
2016-11-07 09:30:00,195.37,195.83,193.68,194.94,24124.0,182.7366,183.1668,181.1558,182.3344,24124.0
2016-11-07 09:40:00,194.9,196.0,194.65,195.3,13403.0,182.2969,183.3258,182.0631,182.6711,13403.0
2016-11-07 09:50:00,195.39,195.49,194.73,194.73,24405.0,182.7553,182.8488,182.1379,182.1379,24405.0
2016-11-07 10:00:00,194.81,195.25,194.61,195.25,16264.0,182.2128,182.6243,182.0257,182.6243,16264.0
2016-11-07 10:10:00,195.2,195.23,194.8,194.83,15067.0,182.5776,182.6056,182.2034,182.2315,15067.0
2016-11-07 10:20:00,194.81,195.5,194.8,195.48,11836.0,182.2128,182.8582,182.2034,182.8394,11836.0
2016-11-07 10:30:00,195.49,195.92,195.39,195.71,23342.0,182.8488,183.251,182.7553,183.0546,23342.0
2016-11-07 10:40:00,195.63,195.82,195.41,195.6,15585.0,182.9797,183.1575,182.774,182.9517,15585.0
2016-11-07 10:50:00,195.5,196.12,195.37,196.12,11808.0,182.8582,183.4381,182.7366,183.4381,11808.0
2016-11-07 11:00:00,196.08,196.08,195.5,195.59,11602.0,183.4006,183.4006,182.8582,182.9423,11602.0
2016-11-07 11:10:00,195.7,195.85,195.56,195.64,20520.0,183.0452,183.1855,182.9143,182.9891,20520.0
2016-11-07 11:20:00,195.56,196.06,195.55,196.06,12161.0,182.9143,183.3819,182.9049,183.3819,12161.0
2016-11-07 11:30:00,196.07,196.14,195.83,196.14,18931.0,183.3913,183.4568,183.1668,183.4568,18931.0
2016-11-07 11:40:00,196.11,196.45,196.11,196.32,13585.0,183.4287,183.7467,183.4287,183.6251,13585.0
2016-11-07 11:50:00,196.43,196.63,196.19,196.59,15820.0,183.728,183.9151,183.5035,183.8777,15820.0
2016-11-07 12:00:00,196.6,196.97,196.5,196.66,15205.0,183.887,184.2331,183.7935,183.9431,15205.0
2016-11-07 12:10:00,196.76,197.1,196.71,196.93,13098.0,184.0367,184.3547,183.9899,184.1957,13098.0
2016-11-07 12:20:00,197.0,197.19,196.84,197.19,8360.0,184.2612,184.4389,184.1115,184.4389,8360.0
2016-11-07 12:30:00,197.13,197.29,196.64,196.83,18867.0,184.3827,184.5324,183.9244,184.1021,18867.0
2016-11-07 12:40:00,196.77,197.22,196.75,197.06,13776.0,184.046,184.4669,184.0273,184.3173,13776.0
2016-11-07 12:50:00,196.93,197.29,196.89,197.21,14634.0,184.1957,184.5324,184.1583,184.4576,14634.0
2016-11-07 13:00:00,197.26,197.42,197.22,197.42,13002.0,184.5043,184.654,184.4669,184.654,13002.0
2016-11-07 13:10:00,197.4,197.43,197.03,197.2,8400.0,184.6353,184.6633,184.2892,184.4482,8400.0
2016-11-07 13:20:00,197.23,197.27,196.88,196.99,13561.0,184.4763,184.5137,184.1489,184.2518,13561.0
2016-11-07 13:30:00,196.94,197.2,196.85,196.9,9830.0,184.205,184.4482,184.1209,184.1676,9830.0
2016-11-07 13:40:00,197.0,197.1,196.8,196.96,7052.0,184.2612,184.3547,184.0741,184.2237,7052.0
2016-11-07 13:50:00,196.92,197.13,196.9,197.0,9532.0,184.1863,184.3827,184.1676,184.2612,9532.0
2016-11-07 14:00:00,196.92,197.09,196.82,197.09,9205.0,184.1863,184.3453,184.0928,184.3453,9205.0
2016-11-07 14:10:00,197.12,197.33,196.95,197.33,11779.0,184.3734,184.5698,184.2144,184.5698,11779.0
2016-11-07 14:20:00,197.33,197.34,197.09,197.34,11405.0,184.5698,184.5792,184.3453,184.5792,11405.0
2016-11-07 14:30:00,197.34,197.65,197.28,197.62,11801.0,184.5792,184.8691,184.523,184.8411,11801.0
2016-11-07 14:40:00,197.66,197.74,197.55,197.65,11017.0,184.8785,184.9533,184.7756,184.8691,11017.0
2016-11-07 14:50:00,197.65,197.69,197.35,197.59,15989.0,184.8691,184.9065,184.5885,184.813,15989.0
2016-11-07 15:00:00,197.59,197.63,197.07,197.14,19523.0,184.813,184.8504,184.3266,184.3921,19523.0
2016-11-07 15:10:00,197.19,197.33,197.03,197.22,16956.0,184.4389,184.5698,184.2892,184.4669,16956.0
2016-11-07 15:20:00,197.17,197.63,197.13,197.46,19571.0,184.4202,184.8504,184.3827,184.6914,19571.0
2016-11-07 15:30:00,197.5,197.5,197.1,197.43,27964.0,184.7288,184.7288,184.3547,184.6633,27964.0
2016-11-07 15:40:00,197.45,198.4,197.44,198.3,43166.0,184.6821,185.5706,184.6727,185.4771,43166.0
2016-11-07 15:50:00,198.31,198.35,198.09,198.33,92917.0,185.4864,185.5239,185.2807,185.5052,92917.0
2016-11-08 09:30:00,198.27,198.37,196.87,198.18,25234.0,185.449,185.5426,184.1396,185.3649,25234.0
2016-11-08 09:40:00,198.28,198.75,197.56,197.95,14646.0,185.4584,185.898,184.7849,185.1497,14646.0
2016-11-08 09:50:00,198.06,198.8,197.85,198.17,17937.0,185.2526,185.9448,185.0562,185.3555,17937.0
2016-11-08 10:00:00,198.08,198.55,198.0,198.42,9800.0,185.2713,185.7109,185.1965,185.5893,9800.0
2016-11-08 10:10:00,198.41,198.91,198.33,198.83,13282.0,185.58,186.0476,185.5052,185.9728,13282.0
2016-11-08 10:20:00,198.98,199.54,198.96,199.31,36791.0,186.1131,186.6369,186.0944,186.4218,36791.0
2016-11-08 10:30:00,199.27,199.51,199.16,199.47,22452.0,186.3844,186.6088,186.2815,186.5714,22452.0
2016-11-08 10:40:00,199.34,199.89,199.28,199.33,13959.0,186.4498,186.9643,186.3937,186.4405,13959.0
2016-11-08 10:50:00,199.38,199.83,199.22,199.83,22406.0,186.4873,186.9082,186.3376,186.9082,22406.0
2016-11-08 11:00:00,199.67,199.85,199.3,199.85,10670.0,186.7585,186.9269,186.4124,186.9269,10670.0
2016-11-08 11:10:00,199.77,200.46,199.76,200.12,17031.0,186.852,187.4974,186.8427,187.1794,17031.0
2016-11-08 11:20:00,200.12,200.74,200.07,200.52,15633.0,187.1794,187.7593,187.1326,187.5535,15633.0
2016-11-08 11:30:00,200.36,201.31,200.33,200.64,18355.0,187.4039,188.2925,187.3758,187.6658,18355.0
2016-11-08 11:40:00,200.69,200.89,200.01,200.63,11743.0,187.7125,187.8996,187.0765,187.6564,11743.0
2016-11-08 11:50:00,200.64,201.0,200.44,201.0,8652.0,187.6658,188.0025,187.4787,188.0025,8652.0
2016-11-08 12:00:00,200.96,201.03,200.6,201.01,16611.0,187.9651,188.0306,187.6284,188.0119,16611.0
2016-11-08 12:10:00,201.13,201.35,200.89,201.26,21430.0,188.1241,188.3299,187.8996,188.2457,21430.0
2016-11-08 12:20:00,201.19,201.34,201.08,201.19,5168.0,188.1802,188.3205,188.0773,188.1802,5168.0
2016-11-08 12:30:00,201.23,201.4,201.09,201.19,3808.0,188.2176,188.3766,188.0867,188.1802,3808.0
2016-11-08 12:40:00,201.3,201.59,201.29,201.42,7602.0,188.2831,188.5543,188.2737,188.3953,7602.0
2016-11-08 12:50:00,201.6,201.72,201.41,201.63,11803.0,188.5637,188.6759,188.386,188.5918,11803.0
2016-11-08 13:00:00,201.77,201.93,201.51,201.62,4991.0,188.7227,188.8724,188.4795,188.5824,4991.0
2016-11-08 13:10:00,201.67,201.92,201.02,201.44,72471.0,188.6292,188.863,188.0212,188.414,72471.0
2016-11-08 13:20:00,201.52,201.77,201.41,201.7,4422.0,188.4889,188.7227,188.386,188.6572,4422.0
2016-11-08 13:30:00,201.81,202.11,201.78,201.99,5935.0,188.7601,189.0407,188.7321,188.9285,5935.0
2016-11-08 13:40:00,202.0,202.2,201.84,202.05,5594.0,188.9378,189.1249,188.7882,188.9846,5594.0
2016-11-08 13:50:00,202.05,202.09,201.89,201.98,4462.0,188.9846,189.022,188.8349,188.9191,4462.0
2016-11-08 14:00:00,201.97,202.09,201.76,201.79,18542.0,188.9098,189.022,188.7134,188.7414,18542.0
2016-11-08 14:10:00,201.78,201.84,200.97,201.19,21755.0,188.7321,188.7882,187.9744,188.1802,21755.0
2016-11-08 14:20:00,201.22,201.3,200.7,200.71,36179.0,188.2083,188.2831,187.7219,187.7313,36179.0
2016-11-08 14:30:00,200.59,200.6,200.13,200.34,25480.0,187.619,187.6284,187.1888,187.3852,25480.0
2016-11-08 14:40:00,200.33,200.46,199.96,200.4,14865.0,187.3758,187.4974,187.0297,187.4413,14865.0
2016-11-08 14:50:00,200.4,201.15,200.4,200.99,9133.0,187.4413,188.1428,187.4413,187.9931,9133.0
2016-11-08 15:00:00,200.95,201.37,200.91,201.1,34271.0,187.9557,188.3486,187.9183,188.096,34271.0
2016-11-08 15:10:00,201.2,201.3,200.67,201.01,10099.0,188.1896,188.2831,187.6938,188.0119,10099.0
2016-11-08 15:20:00,201.06,201.65,201.06,201.57,10883.0,188.0586,188.6105,188.0586,188.5356,10883.0
2016-11-08 15:30:00,201.57,202.13,201.57,201.99,27333.0,188.5356,189.0594,188.5356,188.9285,27333.0
2016-11-08 15:40:00,201.95,202.06,201.77,201.9,28276.0,188.8911,188.994,188.7227,188.8443,28276.0
2016-11-08 15:50:00,201.95,202.07,201.43,202.02,159910.0,188.8911,189.0033,188.4047,188.9565,159910.0
2016-11-09 09:30:00,213.64,224.51,213.64,222.74,53499.0,199.8251,209.9922,199.8251,208.3367,53499.0
2016-11-09 09:40:00,223.69,227.85,220.92,221.05,485134.0,209.2253,213.1163,206.6344,206.756,485134.0
2016-11-09 09:50:00,221.38,221.38,217.13,217.19,153890.0,207.0646,207.0646,203.0895,203.1456,153890.0
2016-11-09 10:00:00,217.15,219.44,214.2,214.99,197886.0,203.1082,205.2501,200.3489,201.0878,197886.0
2016-11-09 10:10:00,214.87,218.09,214.68,217.84,158573.0,200.9756,203.9874,200.7979,203.7536,158573.0
2016-11-09 10:20:00,217.56,219.07,217.0,217.45,205252.0,203.4917,204.904,202.9679,203.3888,205252.0
2016-11-09 10:30:00,217.45,218.85,216.91,217.29,60724.0,203.3888,204.6982,202.8837,203.2391,60724.0
2016-11-09 10:40:00,217.17,218.52,216.95,217.22,38410.0,203.1269,204.3896,202.9211,203.1736,38410.0
2016-11-09 10:50:00,217.22,218.22,216.81,217.12,56991.0,203.1736,204.109,202.7902,203.0801,56991.0
2016-11-09 11:00:00,217.25,218.05,216.94,217.29,95383.0,203.2017,203.95,202.9118,203.2391,95383.0
2016-11-09 11:10:00,217.27,217.95,217.22,217.44,64234.0,203.2204,203.8564,203.1736,203.3794,64234.0
2016-11-09 11:20:00,217.4,218.21,217.04,217.91,80798.0,203.342,204.0996,203.0053,203.819,80798.0
2016-11-09 11:30:00,217.98,218.73,217.83,218.09,68845.0,203.8845,204.586,203.7442,203.9874,68845.0
2016-11-09 11:40:00,218.13,219.85,218.09,219.7,38179.0,204.0248,205.6336,203.9874,205.4933,38179.0
2016-11-09 11:50:00,219.84,221.71,219.62,221.71,41985.0,205.6242,207.3733,205.4185,207.3733,41985.0
2016-11-09 12:00:00,221.72,222.7,219.68,219.8,51449.0,207.3827,208.2993,205.4746,205.5868,51449.0
2016-11-09 12:10:00,219.77,222.5,219.65,222.46,40755.0,205.5588,208.1122,205.4465,208.0748,40755.0
2016-11-09 12:20:00,222.43,224.34,222.43,223.49,54134.0,208.0467,209.8332,208.0467,209.0382,54134.0
2016-11-09 12:30:00,223.44,224.98,222.86,224.11,50841.0,208.9914,210.4319,208.4489,209.6181,50841.0
2016-11-09 12:40:00,224.17,225.97,223.41,225.97,111437.0,209.6742,211.3578,208.9634,211.3578,111437.0
2016-11-09 12:50:00,226.0,226.98,225.25,225.69,45074.0,211.3859,212.3025,210.6844,211.0959,45074.0
2016-11-09 13:00:00,225.68,226.01,224.37,224.77,54459.0,211.0866,211.3952,209.8613,210.2354,54459.0
2016-11-09 13:10:00,224.87,225.82,224.47,224.77,70450.0,210.329,211.2175,209.9548,210.2354,70450.0
2016-11-09 13:20:00,224.77,225.34,224.19,225.28,88862.0,210.2354,210.7686,209.6929,210.7125,88862.0
2016-11-09 13:30:00,225.17,226.18,224.88,225.39,72863.0,210.6096,211.5543,210.3383,210.8153,72863.0
2016-11-09 13:40:00,225.44,225.84,224.63,225.04,36297.0,210.8621,211.2362,210.1045,210.488,36297.0
2016-11-09 13:50:00,225.08,225.47,224.61,224.76,52594.0,210.5254,210.8902,210.0858,210.2261,52594.0
2016-11-09 14:00:00,224.86,225.89,224.67,225.5,46088.0,210.3196,211.283,210.1419,210.9182,46088.0
2016-11-09 14:10:00,225.5,225.96,224.88,225.05,29808.0,210.9182,211.3485,210.3383,210.4973,29808.0
2016-11-09 14:20:00,224.99,225.73,224.82,225.73,47188.0,210.4412,211.1334,210.2822,211.1334,47188.0
2016-11-09 14:30:00,225.63,226.77,225.47,226.77,35851.0,211.0398,212.1061,210.8902,212.1061,35851.0
2016-11-09 14:40:00,226.65,228.03,226.59,228.02,51850.0,211.9939,213.2846,211.9377,213.2753,51850.0
2016-11-09 14:50:00,227.91,228.04,226.35,226.64,49070.0,213.1724,213.294,211.7133,211.9845,49070.0
2016-11-09 15:00:00,226.79,227.0,225.95,225.95,48365.0,212.1248,212.3212,211.3391,211.3391,48365.0
2016-11-09 15:10:00,225.9,227.0,225.76,226.91,48070.0,211.2924,212.3212,211.1614,212.237,48070.0
2016-11-09 15:20:00,226.88,227.0,225.58,225.6,70072.0,212.209,212.3212,210.9931,211.0118,70072.0
2016-11-09 15:30:00,225.54,226.01,225.16,225.28,63264.0,210.9556,211.3952,210.6002,210.7125,63264.0
2016-11-09 15:40:00,225.35,225.72,224.73,225.57,118430.0,210.7779,211.124,210.198,210.9837,118430.0
2016-11-09 15:50:00,225.54,225.8,225.27,225.39,176513.0,210.9556,211.1988,210.7031,210.8153,176513.0
2016-11-10 09:30:00,228.3,231.75,226.05,230.05,93271.0,213.5372,216.7641,211.4327,215.174,93271.0
2016-11-10 09:40:00,230.06,230.58,227.66,230.58,74847.0,215.1834,215.6697,212.9386,215.6697,74847.0
2016-11-10 09:50:00,230.59,231.4,230.03,230.06,64244.0,215.6791,216.4367,215.1553,215.1834,64244.0
2016-11-10 10:00:00,230.42,231.21,228.35,228.69,55532.0,215.5201,216.259,213.5839,213.9019,55532.0
2016-11-10 10:10:00,228.76,228.88,227.77,228.63,31170.0,213.9674,214.0797,213.0414,213.8458,31170.0
2016-11-10 10:20:00,228.45,230.45,228.45,229.81,34790.0,213.6775,215.5481,213.6775,214.9495,34790.0
2016-11-10 10:30:00,229.97,230.94,228.49,228.95,49085.0,215.0992,216.0065,213.7149,214.1451,49085.0
2016-11-10 10:40:00,228.82,229.28,227.75,227.75,46272.0,214.0235,214.4538,213.0227,213.0227,46272.0
2016-11-10 10:50:00,227.83,229.29,227.83,228.69,51689.0,213.0976,214.4631,213.0976,213.9019,51689.0
2016-11-10 11:00:00,228.6,229.06,227.72,228.56,30078.0,213.8178,214.248,212.9947,213.7804,30078.0
2016-11-10 11:10:00,228.47,230.94,228.0,230.69,38514.0,213.6962,216.0065,213.2566,215.7726,38514.0
2016-11-10 11:20:00,230.84,231.29,229.84,230.95,38698.0,215.9129,216.3338,214.9776,216.0158,38698.0
2016-11-10 11:30:00,231.16,231.27,229.69,229.99,20987.0,216.2122,216.3151,214.8373,215.1179,20987.0
2016-11-10 11:40:00,229.99,231.19,229.74,229.74,49599.0,215.1179,216.2403,214.884,214.884,49599.0
2016-11-10 11:50:00,229.9,230.39,228.1,228.4,20862.0,215.0337,215.492,213.3501,213.6307,20862.0
2016-11-10 12:00:00,228.4,229.6,228.33,229.4,13087.0,213.6307,214.7531,213.5652,214.566,13087.0
2016-11-10 12:10:00,229.51,230.52,229.51,230.2,10359.0,214.6689,215.6136,214.6689,215.3143,10359.0
2016-11-10 12:20:00,230.15,231.09,229.96,231.08,14469.0,215.2675,216.1468,215.0898,216.1374,14469.0
2016-11-10 12:30:00,231.02,231.72,230.81,231.6,50709.0,216.0813,216.736,215.8849,216.6238,50709.0
2016-11-10 12:40:00,231.3,232.29,231.04,231.99,26710.0,216.3432,217.2692,216.1,216.9886,26710.0
2016-11-10 12:50:00,232.08,233.64,232.04,233.49,32070.0,217.0727,218.5319,217.0353,218.3916,32070.0
2016-11-10 13:00:00,233.44,234.28,232.85,234.28,12997.0,218.3448,219.1305,217.7929,219.1305,12997.0
2016-11-10 13:10:00,234.19,234.5,233.53,233.63,35534.0,219.0463,219.3362,218.429,218.5225,35534.0
2016-11-10 13:20:00,233.68,234.31,232.93,233.76,41724.0,218.5693,219.1585,217.8678,218.6441,41724.0
2016-11-10 13:30:00,234.0,234.83,233.17,234.52,26832.0,218.8686,219.6449,218.0923,219.355,26832.0
2016-11-10 13:40:00,234.39,234.5,233.89,234.44,12489.0,219.2334,219.3362,218.7657,219.2801,12489.0
2016-11-10 13:50:00,234.4,234.75,234.02,234.68,29784.0,219.2427,219.5701,218.8873,219.5046,29784.0
2016-11-10 14:00:00,234.45,234.68,234.13,234.33,12855.0,219.2895,219.5046,218.9902,219.1772,12855.0
2016-11-10 14:10:00,234.45,234.54,233.87,233.92,18602.0,219.2895,219.3737,218.747,218.7938,18602.0
2016-11-10 14:20:00,234.0,234.0,233.23,233.36,14975.0,218.8686,218.8686,218.1484,218.27,14975.0
2016-11-10 14:30:00,233.46,233.84,233.08,233.58,31194.0,218.3635,218.7189,218.0081,218.4757,31194.0
2016-11-10 14:40:00,233.45,233.54,232.6,233.03,21302.0,218.3541,218.4383,217.5591,217.9613,21302.0
2016-11-10 14:50:00,232.94,234.43,232.7,234.04,29405.0,217.8771,219.2708,217.6526,218.906,29405.0
2016-11-10 15:00:00,233.94,234.43,233.77,234.21,13319.0,218.8125,219.2708,218.6535,219.065,13319.0
2016-11-10 15:10:00,233.99,234.07,233.29,233.46,9629.0,218.8592,218.9341,218.2045,218.3635,9629.0
2016-11-10 15:20:00,233.34,233.72,233.1,233.12,55269.0,218.2513,218.6067,218.0268,218.0455,55269.0
2016-11-10 15:30:00,233.03,233.25,232.66,233.11,53077.0,217.9613,218.1671,217.6152,218.0361,53077.0
2016-11-10 15:40:00,233.15,233.92,233.05,233.48,55939.0,218.0735,218.7938,217.98,218.3822,55939.0
2016-11-10 15:50:00,233.46,233.54,233.18,233.51,97966.0,218.3635,218.4383,218.1016,218.4103,97966.0
2016-11-11 09:30:00,234.5,235.4,228.5,230.65,112168.0,219.3362,220.178,213.7242,215.7352,112168.0
2016-11-11 09:40:00,230.62,232.15,229.13,229.98,98821.0,215.7071,217.1382,214.3135,215.1085,98821.0
2016-11-11 09:50:00,229.54,229.79,226.27,226.64,51836.0,214.697,214.9308,211.6384,211.9845,51836.0
2016-11-11 10:00:00,226.83,227.67,225.74,225.89,90401.0,212.1622,212.9479,211.1427,211.283,90401.0
2016-11-11 10:10:00,225.89,226.7,225.52,226.02,92986.0,211.283,212.0406,210.9369,211.4046,92986.0
2016-11-11 10:20:00,226.19,227.82,225.84,226.66,130251.0,211.5636,213.0882,211.2362,212.0032,130251.0
2016-11-11 10:30:00,226.55,229.55,226.36,228.67,86572.0,211.9003,214.7063,211.7226,213.8832,86572.0
2016-11-11 10:40:00,228.51,229.6,227.73,228.02,33519.0,213.7336,214.7531,213.004,213.2753,33519.0
2016-11-11 10:50:00,228.28,228.95,227.66,228.38,39693.0,213.5185,214.1451,212.9386,213.612,39693.0
2016-11-11 11:00:00,228.35,228.35,225.6,225.6,38934.0,213.5839,213.5839,211.0118,211.0118,38934.0
2016-11-11 11:10:00,225.82,226.87,225.04,225.24,45084.0,211.2175,212.1996,210.488,210.675,45084.0
2016-11-11 11:20:00,225.21,225.62,223.6,224.64,67958.0,210.647,211.0305,209.1411,210.1138,67958.0
2016-11-11 11:30:00,224.59,225.73,224.25,225.39,38689.0,210.0671,211.1334,209.7491,210.8153,38689.0
2016-11-11 11:40:00,225.49,225.76,224.11,224.11,19035.0,210.9089,211.1614,209.6181,209.6181,19035.0
2016-11-11 11:50:00,224.33,225.84,224.25,225.24,44909.0,209.8239,211.2362,209.7491,210.675,44909.0
2016-11-11 12:00:00,225.36,226.22,224.91,225.75,36652.0,210.7873,211.5917,210.3664,211.1521,36652.0
2016-11-11 12:10:00,225.79,226.69,225.67,226.42,24234.0,211.1895,212.0313,211.0772,211.7787,24234.0
2016-11-11 12:20:00,226.39,228.05,226.39,227.9,28954.0,211.7507,213.3033,211.7507,213.163,28954.0
2016-11-11 12:30:00,227.77,227.94,227.13,227.37,13290.0,213.0414,213.2004,212.4428,212.6673,13290.0
2016-11-11 12:40:00,227.24,227.3,226.28,226.49,12847.0,212.5457,212.6018,211.6478,211.8442,12847.0
2016-11-11 12:50:00,226.5,226.73,226.15,226.18,9561.0,211.8536,212.0687,211.5262,211.5543,9561.0
2016-11-11 13:00:00,226.19,226.32,225.69,226.0,18403.0,211.5636,211.6852,211.0959,211.3859,18403.0
2016-11-11 13:10:00,225.99,226.15,225.38,225.92,15387.0,211.3765,211.5262,210.806,211.3111,15387.0
2016-11-11 13:20:00,226.12,226.46,225.5,225.8,16181.0,211.4981,211.8161,210.9182,211.1988,16181.0
2016-11-11 13:30:00,225.74,226.9,225.74,226.37,24829.0,211.1427,212.2277,211.1427,211.732,24829.0
2016-11-11 13:40:00,226.29,227.0,225.7,226.82,17610.0,211.6571,212.3212,211.1053,212.1529,17610.0
2016-11-11 13:50:00,226.83,226.83,226.21,226.35,11206.0,212.1622,212.1622,211.5823,211.7133,11206.0
2016-11-11 14:00:00,226.21,226.92,225.88,226.33,19771.0,211.5823,212.2464,211.2737,211.6946,19771.0
2016-11-11 14:10:00,226.49,226.88,226.17,226.23,13560.0,211.8442,212.209,211.5449,211.601,13560.0
2016-11-11 14:20:00,226.33,227.95,226.29,227.64,19704.0,211.6946,213.2098,211.6571,212.9198,19704.0
2016-11-11 14:30:00,227.77,228.0,227.14,227.45,19800.0,213.0414,213.2566,212.4522,212.7421,19800.0
2016-11-11 14:40:00,227.54,228.39,227.54,228.39,39699.0,212.8263,213.6213,212.8263,213.6213,39699.0
2016-11-11 14:50:00,228.12,228.35,227.76,228.09,15657.0,213.3688,213.5839,213.0321,213.3407,15657.0
2016-11-11 15:00:00,228.1,228.55,228.03,228.14,23699.0,213.3501,213.771,213.2846,213.3875,23699.0
2016-11-11 15:10:00,228.17,229.09,228.15,228.95,24607.0,213.4156,214.2761,213.3969,214.1451,24607.0
2016-11-11 15:20:00,228.96,228.96,228.35,228.59,24852.0,214.1545,214.1545,213.5839,213.8084,24852.0
2016-11-11 15:30:00,228.65,228.89,228.51,228.61,20651.0,213.8645,214.089,213.7336,213.8271,20651.0
2016-11-11 15:40:00,228.65,229.55,228.56,229.53,31777.0,213.8645,214.7063,213.7804,214.6876,31777.0
2016-11-11 15:50:00,229.43,229.96,229.14,229.74,94845.0,214.5941,215.0898,214.3228,214.884,94845.0
2016-11-14 09:30:00,232.0,232.51,229.51,231.39,53389.0,216.9979,217.4749,214.6689,216.4274,53389.0
2016-11-14 09:40:00,231.01,232.1,230.04,231.08,38252.0,216.0719,217.0914,215.1646,216.1374,38252.0
2016-11-14 09:50:00,231.08,232.47,230.92,232.33,44703.0,216.1374,217.4375,215.9877,217.3066,44703.0
2016-11-14 10:00:00,232.47,234.82,232.28,234.64,34609.0,217.4375,219.6356,217.2598,219.4672,34609.0
2016-11-14 10:10:00,234.7,236.41,234.14,234.79,45189.0,219.5233,221.1227,218.9995,219.6075,45189.0
2016-11-14 10:20:00,234.97,235.24,232.57,233.23,61414.0,219.7759,220.0284,217.531,218.1484,61414.0
2016-11-14 10:30:00,233.1,233.41,231.91,232.52,34565.0,218.0268,218.3167,216.9137,217.4843,34565.0
2016-11-14 10:40:00,232.4,232.72,230.85,230.89,20155.0,217.372,217.6713,215.9223,215.9597,20155.0
2016-11-14 10:50:00,231.02,231.37,229.49,230.23,51636.0,216.0813,216.4086,214.6502,215.3424,51636.0
2016-11-14 11:00:00,230.35,231.48,229.99,230.02,15709.0,215.4546,216.5115,215.1179,215.1459,15709.0
2016-11-14 11:10:00,230.02,230.99,229.96,230.2,18088.0,215.1459,216.0532,215.0898,215.3143,18088.0
2016-11-14 11:20:00,230.22,230.4,229.11,229.37,32821.0,215.333,215.5014,214.2948,214.538,32821.0
2016-11-14 11:30:00,229.37,230.09,229.2,229.63,13533.0,214.538,215.2114,214.379,214.7812,13533.0
2016-11-14 11:40:00,229.66,230.1,229.26,229.61,16571.0,214.8092,215.2208,214.4351,214.7625,16571.0
2016-11-14 11:50:00,229.3,230.27,229.02,230.21,99057.0,214.4725,215.3798,214.2106,215.3237,99057.0
2016-11-14 12:00:00,229.95,230.7,229.48,230.25,15371.0,215.0805,215.782,214.6409,215.3611,15371.0
2016-11-14 12:10:00,230.31,231.88,230.12,231.88,53903.0,215.4172,216.8857,215.2395,216.8857,53903.0
2016-11-14 12:20:00,231.46,231.82,230.94,231.67,29125.0,216.4928,216.8295,216.0065,216.6892,29125.0
2016-11-14 12:30:00,231.61,231.93,230.88,231.93,13413.0,216.6331,216.9324,215.9503,216.9324,13413.0
2016-11-14 12:40:00,231.91,231.95,230.73,230.77,24185.0,216.9137,216.9511,215.81,215.8474,24185.0
2016-11-14 12:50:00,230.61,230.88,229.92,230.72,24158.0,215.6978,215.9503,215.0524,215.8007,24158.0
2016-11-14 13:00:00,230.75,231.58,230.64,231.22,45764.0,215.8287,216.6051,215.7259,216.2683,45764.0
2016-11-14 13:10:00,231.28,231.72,230.66,231.72,58817.0,216.3245,216.736,215.7446,216.736,58817.0
2016-11-14 13:20:00,231.5,231.81,230.81,230.81,2580.0,216.5302,216.8202,215.8849,215.8849,2580.0
2016-11-14 13:30:00,230.99,231.58,230.83,231.58,15768.0,216.0532,216.6051,215.9036,216.6051,15768.0
2016-11-14 13:40:00,231.47,231.63,230.6,231.16,13106.0,216.5022,216.6518,215.6884,216.2122,13106.0
2016-11-14 13:50:00,231.18,231.45,230.62,231.08,15461.0,216.2309,216.4835,215.7071,216.1374,15461.0
2016-11-14 14:00:00,230.96,231.31,230.7,231.31,7601.0,216.0252,216.3525,215.782,216.3525,7601.0
2016-11-14 14:10:00,231.33,231.69,231.05,231.69,30530.0,216.3712,216.708,216.1093,216.708,30530.0
2016-11-14 14:20:00,231.56,232.04,231.18,231.53,9589.0,216.5864,217.0353,216.2309,216.5583,9589.0
2016-11-14 14:30:00,231.77,232.08,231.15,231.36,14028.0,216.7828,217.0727,216.2029,216.3993,14028.0
2016-11-14 14:40:00,231.78,232.34,231.4,231.99,17592.0,216.7921,217.3159,216.4367,216.9886,17592.0
2016-11-14 14:50:00,232.04,232.37,231.61,232.01,26688.0,217.0353,217.344,216.6331,217.0073,26688.0
2016-11-14 15:00:00,232.07,232.07,231.23,231.23,11186.0,217.0634,217.0634,216.2777,216.2777,11186.0
2016-11-14 15:10:00,231.43,232.26,231.42,232.2,21932.0,216.4648,217.2411,216.4554,217.185,21932.0
2016-11-14 15:20:00,232.03,232.45,232.02,232.2,18029.0,217.026,217.4188,217.0166,217.185,18029.0
2016-11-14 15:30:00,232.21,232.37,231.99,232.37,26735.0,217.1943,217.344,216.9886,217.344,26735.0
2016-11-14 15:40:00,232.33,233.17,232.22,232.53,48331.0,217.3066,218.0923,217.2037,217.4936,48331.0
2016-11-14 15:50:00,232.52,232.54,231.44,231.5,130376.0,217.4843,217.503,216.4741,216.5302,130376.0
2016-11-15 09:30:00,229.9,231.97,227.62,228.84,70875.0,215.0337,216.9698,212.9011,214.0422,70875.0
2016-11-15 09:40:00,229.23,230.12,226.98,227.56,97875.0,214.407,215.2395,212.3025,212.845,97875.0
2016-11-15 09:50:00,227.84,228.13,226.6,226.94,72724.0,213.1069,213.3782,211.9471,212.2651,72724.0
2016-11-15 10:00:00,227.03,227.11,225.65,227.01,53209.0,212.3493,212.4241,211.0585,212.3306,53209.0
2016-11-15 10:10:00,227.01,227.75,226.5,227.15,49600.0,212.3306,213.0227,211.8536,212.4615,49600.0
2016-11-15 10:20:00,227.15,227.69,226.23,227.23,36578.0,212.4615,212.9666,211.601,212.5364,36578.0
2016-11-15 10:30:00,227.49,227.69,226.38,227.28,48505.0,212.7795,212.9666,211.7413,212.5831,48505.0
2016-11-15 10:40:00,227.24,228.25,227.11,227.56,25306.0,212.5457,213.4904,212.4241,212.845,25306.0
2016-11-15 10:50:00,227.67,228.45,227.41,227.8,12723.0,212.9479,213.6775,212.7047,213.0695,12723.0
2016-11-15 11:00:00,227.9,229.04,227.76,229.01,20546.0,213.163,214.2293,213.0321,214.2013,20546.0
2016-11-15 11:10:00,228.89,229.77,228.31,228.36,42429.0,214.089,214.9121,213.5465,213.5933,42429.0
2016-11-15 11:20:00,228.31,228.84,227.27,228.84,47409.0,213.5465,214.0422,212.5738,214.0422,47409.0
2016-11-15 11:30:00,228.86,229.71,228.54,228.54,11875.0,214.061,214.856,213.7616,213.7616,11875.0
2016-11-15 11:40:00,228.69,229.72,228.14,229.63,32394.0,213.9019,214.8653,213.3875,214.7812,32394.0
2016-11-15 11:50:00,229.71,230.11,229.12,230.03,15748.0,214.856,215.2301,214.3041,215.1553,15748.0
2016-11-15 12:00:00,230.19,230.26,229.55,230.0,19933.0,215.305,215.3704,214.7063,215.1272,19933.0
2016-11-15 12:10:00,229.8,229.93,228.82,229.07,8029.0,214.9402,215.0618,214.0235,214.2574,8029.0
2016-11-15 12:20:00,228.92,229.61,228.8,229.16,10807.0,214.1171,214.7625,214.0048,214.3416,10807.0
2016-11-15 12:30:00,228.9,229.44,228.63,229.37,8298.0,214.0984,214.6034,213.8458,214.538,8298.0
2016-11-15 12:40:00,229.26,229.34,228.92,229.0,4481.0,214.4351,214.5099,214.1171,214.1919,4481.0
2016-11-15 12:50:00,228.83,229.73,228.64,228.78,10774.0,214.0329,214.8747,213.8552,213.9861,10774.0
2016-11-15 13:00:00,229.03,229.52,228.75,229.23,10595.0,214.22,214.6783,213.9581,214.407,10595.0
2016-11-15 13:10:00,229.19,229.3,228.57,229.3,8885.0,214.3696,214.4725,213.7897,214.4725,8885.0
2016-11-15 13:20:00,229.23,229.23,228.42,228.64,16819.0,214.407,214.407,213.6494,213.8552,16819.0
2016-11-15 13:30:00,228.38,228.99,228.35,228.44,12822.0,213.612,214.1825,213.5839,213.6681,12822.0
2016-11-15 13:40:00,228.35,228.56,228.01,228.26,8900.0,213.5839,213.7804,213.2659,213.4998,8900.0
2016-11-15 13:50:00,228.2,228.68,227.92,228.16,13052.0,213.4436,213.8926,213.1817,213.4062,13052.0
2016-11-15 14:00:00,228.22,228.79,228.21,228.41,19655.0,213.4623,213.9955,213.453,213.6401,19655.0
2016-11-15 14:10:00,228.49,228.91,228.08,228.34,47546.0,213.7149,214.1077,213.3314,213.5746,47546.0
2016-11-15 14:20:00,228.38,228.44,227.35,227.35,19349.0,213.612,213.6681,212.6486,212.6486,19349.0
2016-11-15 14:30:00,227.65,228.31,227.65,228.01,12881.0,212.9292,213.5465,212.9292,213.2659,12881.0
2016-11-15 14:40:00,228.01,228.32,227.86,227.86,15724.0,213.2659,213.5559,213.1256,213.1256,15724.0
2016-11-15 14:50:00,227.89,228.03,226.95,227.14,29158.0,213.1537,213.2846,212.2745,212.4522,29158.0
2016-11-15 15:00:00,227.11,228.0,227.06,227.89,44507.0,212.4241,213.2566,212.3773,213.1537,44507.0
2016-11-15 15:10:00,227.91,228.31,227.49,227.93,20397.0,213.1724,213.5465,212.7795,213.1911,20397.0
2016-11-15 15:20:00,227.85,228.22,227.76,228.11,39761.0,213.1163,213.4623,213.0321,213.3595,39761.0
2016-11-15 15:30:00,228.05,228.98,228.03,228.9,51099.0,213.3033,214.1732,213.2846,214.0984,51099.0
2016-11-15 15:40:00,228.89,229.19,228.88,229.17,59691.0,214.089,214.3696,214.0797,214.3509,59691.0
2016-11-15 15:50:00,229.09,229.25,228.86,229.18,66098.0,214.2761,214.4257,214.061,214.3603,66098.0
2016-11-16 09:30:00,225.05,226.19,223.08,223.65,103284.0,210.4973,211.5636,208.6547,209.1879,103284.0
2016-11-16 09:40:00,223.7,225.43,223.7,224.28,61563.0,209.2346,210.8528,209.2346,209.7771,61563.0
2016-11-16 09:50:00,224.48,224.55,223.02,223.45,42143.0,209.9642,210.0297,208.5986,209.0008,42143.0
2016-11-16 10:00:00,223.17,223.83,221.83,223.75,55275.0,208.7389,209.3562,207.4855,209.2814,55275.0
2016-11-16 10:10:00,223.66,224.03,223.66,223.79,34828.0,209.1972,209.5433,209.1972,209.3188,34828.0
2016-11-16 10:20:00,223.69,224.2,223.41,223.8,33980.0,209.2253,209.7023,208.9634,209.3282,33980.0
2016-11-16 10:30:00,223.75,224.09,222.86,222.95,33249.0,209.2814,209.5994,208.4489,208.5331,33249.0
2016-11-16 10:40:00,223.13,223.5,222.82,223.28,19127.0,208.7015,209.0476,208.4115,208.8418,19127.0
2016-11-16 10:50:00,223.49,223.55,222.33,222.5,20540.0,209.0382,209.0943,207.9532,208.1122,20540.0
2016-11-16 11:00:00,222.61,222.64,221.62,222.0,47437.0,208.2151,208.2432,207.2891,207.6445,47437.0
2016-11-16 11:10:00,221.99,223.58,221.65,223.14,30442.0,207.6352,209.1224,207.3172,208.7108,30442.0
2016-11-16 11:20:00,223.23,223.33,222.64,222.95,18942.0,208.795,208.8885,208.2432,208.5331,18942.0
2016-11-16 11:30:00,222.97,222.97,222.05,222.05,46578.0,208.5518,208.5518,207.6913,207.6913,46578.0
2016-11-16 11:40:00,222.08,222.21,221.81,221.91,13708.0,207.7194,207.841,207.4668,207.5604,13708.0
2016-11-16 11:50:00,221.97,222.17,221.66,221.83,47100.0,207.6165,207.8036,207.3265,207.4855,47100.0
2016-11-16 12:00:00,221.74,222.13,221.65,221.99,20043.0,207.4014,207.7661,207.3172,207.6352,20043.0
2016-11-16 12:10:00,221.96,222.6,221.95,221.95,42916.0,207.6071,208.2058,207.5978,207.5978,42916.0
2016-11-16 12:20:00,222.08,222.19,221.78,221.78,16579.0,207.7194,207.8223,207.4388,207.4388,16579.0
2016-11-16 12:30:00,221.84,221.91,221.65,221.65,16400.0,207.4949,207.5604,207.3172,207.3172,16400.0
2016-11-16 12:40:00,221.57,221.91,221.27,221.63,19535.0,207.2424,207.5604,206.9618,207.2985,19535.0
2016-11-16 12:50:00,221.69,221.83,221.44,221.44,17232.0,207.3546,207.4855,207.1208,207.1208,17232.0
2016-11-16 13:00:00,221.55,221.75,221.08,221.68,14697.0,207.2236,207.4107,206.784,207.3452,14697.0
2016-11-16 13:10:00,221.55,221.79,221.27,221.53,19892.0,207.2236,207.4481,206.9618,207.2049,19892.0
2016-11-16 13:20:00,221.55,221.55,221.01,221.1,32071.0,207.2236,207.2236,206.7186,206.8027,32071.0
2016-11-16 13:30:00,221.13,221.21,220.96,221.11,27565.0,206.8308,206.9056,206.6718,206.8121,27565.0
2016-11-16 13:40:00,221.14,221.23,220.93,221.02,23856.0,206.8402,206.9243,206.6437,206.7279,23856.0
2016-11-16 13:50:00,221.01,222.27,221.01,222.08,55563.0,206.7186,207.8971,206.7186,207.7194,55563.0
2016-11-16 14:00:00,221.9,222.21,221.8,221.8,14902.0,207.551,207.841,207.4575,207.4575,14902.0
2016-11-16 14:10:00,221.8,221.88,221.41,221.51,11291.0,207.4575,207.5323,207.0927,207.1862,11291.0
2016-11-16 14:20:00,221.59,221.66,221.34,221.53,18133.0,207.2611,207.3265,207.0272,207.2049,18133.0
2016-11-16 14:30:00,221.45,221.53,221.23,221.47,9708.0,207.1301,207.2049,206.9243,207.1488,9708.0
2016-11-16 14:40:00,221.4,221.57,221.03,221.21,32758.0,207.0833,207.2424,206.7373,206.9056,32758.0
2016-11-16 14:50:00,221.22,221.65,221.13,221.2,40187.0,206.915,207.3172,206.8308,206.8963,40187.0
2016-11-16 15:00:00,221.22,221.25,220.41,220.89,37161.0,206.915,206.943,206.1574,206.6063,37161.0
2016-11-16 15:10:00,220.89,221.11,220.66,221.09,28898.0,206.6063,206.8121,206.3912,206.7934,28898.0
2016-11-16 15:20:00,221.02,221.05,220.34,220.34,36658.0,206.7279,206.756,206.0919,206.0919,36658.0
2016-11-16 15:30:00,220.34,220.66,220.29,220.43,39182.0,206.0919,206.3912,206.0451,206.1761,39182.0
2016-11-16 15:40:00,220.64,220.84,220.13,220.13,68825.0,206.3725,206.5596,205.8955,205.8955,68825.0
2016-11-16 15:50:00,220.15,220.87,220.14,220.82,133593.0,205.9142,206.5876,205.9048,206.5409,133593.0
2016-11-17 09:30:00,220.78,223.0,218.37,218.48,46089.0,206.5034,208.5799,204.2493,204.3522,46089.0
2016-11-17 09:40:00,218.5,220.13,218.5,219.44,42403.0,204.3709,205.8955,204.3709,205.2501,42403.0
2016-11-17 09:50:00,219.41,219.64,218.56,218.72,62492.0,205.222,205.4372,204.427,204.5766,62492.0
2016-11-17 10:00:00,218.72,219.21,218.02,219.21,24110.0,204.5766,205.035,203.9219,205.035,24110.0
2016-11-17 10:10:00,219.14,219.56,218.33,218.98,37912.0,204.9695,205.3623,204.2119,204.8198,37912.0
2016-11-17 10:20:00,219.1,219.15,218.5,218.78,16277.0,204.9321,204.9788,204.3709,204.6328,16277.0
2016-11-17 10:30:00,218.83,218.83,217.84,218.22,25208.0,204.6795,204.6795,203.7536,204.109,25208.0
2016-11-17 10:40:00,218.14,219.06,218.0,218.63,18190.0,204.0342,204.8947,203.9032,204.4925,18190.0
2016-11-17 10:50:00,218.7,218.84,218.07,218.08,14505.0,204.5579,204.6889,203.9687,203.978,14505.0
2016-11-17 11:00:00,218.36,219.35,218.36,219.03,13185.0,204.2399,205.1659,204.2399,204.8666,13185.0
2016-11-17 11:10:00,219.03,219.7,219.0,219.41,14493.0,204.8666,205.4933,204.8385,205.222,14493.0
2016-11-17 11:20:00,219.33,219.6,219.13,219.5,22546.0,205.1472,205.3997,204.9601,205.3062,22546.0
2016-11-17 11:30:00,219.5,219.6,218.95,219.24,26123.0,205.3062,205.3997,204.7918,205.063,26123.0
2016-11-17 11:40:00,219.42,219.62,219.23,219.44,25024.0,205.2314,205.4185,205.0537,205.2501,25024.0
2016-11-17 11:50:00,219.44,219.55,218.14,218.34,25643.0,205.2501,205.353,204.0342,204.2212,25643.0
2016-11-17 12:00:00,218.23,219.05,218.23,218.61,15291.0,204.1183,204.8853,204.1183,204.4738,15291.0
2016-11-17 12:10:00,218.88,219.08,218.18,218.62,18140.0,204.7263,204.9134,204.0716,204.4831,18140.0
2016-11-17 12:20:00,218.65,219.06,218.25,218.58,22233.0,204.5112,204.8947,204.137,204.4457,22233.0
2016-11-17 12:30:00,218.73,218.82,218.34,218.64,16989.0,204.586,204.6702,204.2212,204.5018,16989.0
2016-11-17 12:40:00,218.67,218.8,217.88,217.88,23281.0,204.5299,204.6515,203.791,203.791,23281.0
2016-11-17 12:50:00,217.92,218.3,217.65,218.19,21521.0,203.8284,204.1838,203.5758,204.0809,21521.0
2016-11-17 13:00:00,218.19,218.35,217.92,218.25,14940.0,204.0809,204.2306,203.8284,204.137,14940.0
2016-11-17 13:10:00,218.28,219.04,218.17,218.93,28821.0,204.1651,204.876,204.0622,204.7731,28821.0
2016-11-17 13:20:00,218.91,219.04,218.5,219.02,17006.0,204.7544,204.876,204.3709,204.8572,17006.0
2016-11-17 13:30:00,219.03,219.2,218.91,219.07,11687.0,204.8666,205.0256,204.7544,204.904,11687.0
2016-11-17 13:40:00,219.12,219.27,218.9,218.92,9125.0,204.9508,205.0911,204.745,204.7637,9125.0
2016-11-17 13:50:00,218.91,219.33,218.88,219.21,13516.0,204.7544,205.1472,204.7263,205.035,13516.0
2016-11-17 14:00:00,219.25,219.67,219.01,219.03,31656.0,205.0724,205.4652,204.8479,204.8666,31656.0
2016-11-17 14:10:00,219.08,219.85,219.07,219.83,14846.0,204.9134,205.6336,204.904,205.6149,14846.0
2016-11-17 14:20:00,219.85,220.04,219.71,219.81,32671.0,205.6336,205.8113,205.5026,205.5962,32671.0
2016-11-17 14:30:00,219.89,220.2,219.87,220.12,19465.0,205.671,205.9609,205.6523,205.8861,19465.0
2016-11-17 14:40:00,220.15,220.5,219.99,220.07,20191.0,205.9142,206.2415,205.7645,205.8394,20191.0
2016-11-17 14:50:00,220.08,220.31,219.79,220.1,26592.0,205.8487,206.0638,205.5775,205.8674,26592.0
2016-11-17 15:00:00,220.17,220.52,220.05,220.33,25015.0,205.9329,206.2603,205.8206,206.0825,25015.0
2016-11-17 15:10:00,220.42,221.33,220.42,221.05,15271.0,206.1667,207.0179,206.1667,206.756,15271.0
2016-11-17 15:20:00,221.01,221.01,220.56,220.73,12975.0,206.7186,206.7186,206.2977,206.4567,12975.0
2016-11-17 15:30:00,220.79,221.0,220.7,220.81,25552.0,206.5128,206.7092,206.4286,206.5315,25552.0
2016-11-17 15:40:00,220.89,221.0,220.75,220.87,27646.0,206.6063,206.7092,206.4754,206.5876,27646.0
2016-11-17 15:50:00,220.85,221.08,220.66,221.03,67389.0,206.5689,206.784,206.3912,206.7373,67389.0
2016-11-18 09:30:00,220.8,221.64,220.26,220.81,28109.0,206.5221,207.3078,206.0171,206.5315,28109.0
2016-11-18 09:40:00,220.99,221.27,220.17,220.98,12923.0,206.6999,206.9618,205.9329,206.6905,12923.0
2016-11-18 09:50:00,220.87,221.41,220.23,220.34,7506.0,206.5876,207.0927,205.989,206.0919,7506.0
2016-11-18 10:00:00,220.36,220.65,220.0,220.34,10656.0,206.1106,206.3818,205.7739,206.0919,10656.0
2016-11-18 10:10:00,220.34,220.81,220.01,220.81,5927.0,206.0919,206.5315,205.7832,206.5315,5927.0
2016-11-18 10:20:00,220.66,220.76,219.61,220.21,10920.0,206.3912,206.4847,205.4091,205.9703,10920.0
2016-11-18 10:30:00,220.19,220.86,220.18,220.65,11996.0,205.9516,206.5783,205.9422,206.3818,11996.0
2016-11-18 10:40:00,220.57,220.93,220.39,220.81,8200.0,206.307,206.6437,206.1387,206.5315,8200.0
2016-11-18 10:50:00,220.83,220.94,220.53,220.68,10788.0,206.5502,206.6531,206.2696,206.4099,10788.0
2016-11-18 11:00:00,220.69,220.85,219.99,220.1,8402.0,206.4193,206.5689,205.7645,205.8674,8402.0
2016-11-18 11:10:00,220.05,220.82,219.97,220.78,8742.0,205.8206,206.5409,205.7458,206.5034,8742.0
2016-11-18 11:20:00,220.63,220.63,220.06,220.26,10783.0,206.3631,206.3631,205.83,206.0171,10783.0
2016-11-18 11:30:00,220.21,220.24,219.71,220.02,10333.0,205.9703,205.9984,205.5026,205.7926,10333.0
2016-11-18 11:40:00,220.12,220.65,219.87,220.39,8400.0,205.8861,206.3818,205.6523,206.1387,8400.0
2016-11-18 11:50:00,220.4,220.54,219.93,220.14,5631.0,206.148,206.279,205.7084,205.9048,5631.0
2016-11-18 12:00:00,220.0,220.18,219.63,219.67,7868.0,205.7739,205.9422,205.4278,205.4652,7868.0
2016-11-18 12:10:00,219.66,219.67,219.46,219.63,4600.0,205.4559,205.4652,205.2688,205.4278,4600.0
2016-11-18 12:20:00,219.54,219.68,219.21,219.41,12392.0,205.3436,205.4746,205.035,205.222,12392.0
2016-11-18 12:30:00,219.42,219.72,219.18,219.39,19775.0,205.2314,205.512,205.0069,205.2033,19775.0
2016-11-18 12:40:00,219.36,219.5,219.02,219.32,11155.0,205.1753,205.3062,204.8572,205.1378,11155.0
2016-11-18 12:50:00,219.2,219.65,219.2,219.65,6503.0,205.0256,205.4465,205.0256,205.4465,6503.0
2016-11-18 13:00:00,219.66,219.73,219.28,219.41,16011.0,205.4559,205.5213,205.1004,205.222,16011.0
2016-11-18 13:10:00,219.46,219.52,219.15,219.22,3152.0,205.2688,205.3249,204.9788,205.0443,3152.0
2016-11-18 13:20:00,219.26,219.58,219.07,219.07,9500.0,205.0817,205.381,204.904,204.904,9500.0
2016-11-18 13:30:00,219.34,219.42,219.05,219.42,24414.0,205.1566,205.2314,204.8853,205.2314,24414.0
2016-11-18 13:40:00,219.32,219.38,218.82,219.19,7484.0,205.1378,205.194,204.6702,205.0163,7484.0
2016-11-18 13:50:00,219.16,219.16,218.83,218.83,3990.0,204.9882,204.9882,204.6795,204.6795,3990.0
2016-11-18 14:00:00,218.93,218.94,218.69,218.9,3839.0,204.7731,204.7824,204.5486,204.745,3839.0
2016-11-18 14:10:00,219.08,219.41,219.08,219.39,7763.0,204.9134,205.222,204.9134,205.2033,7763.0
2016-11-18 14:20:00,219.39,219.58,219.19,219.25,6600.0,205.2033,205.381,205.0163,205.0724,6600.0
2016-11-18 14:30:00,219.18,219.45,219.11,219.18,7614.0,205.0069,205.2594,204.9414,205.0069,7614.0
2016-11-18 14:40:00,219.1,219.43,219.04,219.36,9202.0,204.9321,205.2407,204.876,205.1753,9202.0
2016-11-18 14:50:00,219.33,219.51,219.3,219.42,2900.0,205.1472,205.3156,205.1191,205.2314,2900.0
2016-11-18 15:00:00,219.32,219.8,219.31,219.31,7771.0,205.1378,205.5868,205.1285,205.1285,7771.0
2016-11-18 15:10:00,219.41,219.81,219.41,219.5,15704.0,205.222,205.5962,205.222,205.3062,15704.0
2016-11-18 15:20:00,219.47,219.7,219.43,219.62,9940.0,205.2782,205.4933,205.2407,205.4185,9940.0
2016-11-18 15:30:00,219.71,219.84,219.62,219.67,9497.0,205.5026,205.6242,205.4185,205.4652,9497.0
2016-11-18 15:40:00,219.7,220.05,219.7,219.81,11355.0,205.4933,205.8206,205.4933,205.5962,11355.0
2016-11-18 15:50:00,219.81,219.93,219.57,219.67,48485.0,205.5962,205.7084,205.3717,205.4652,48485.0
2016-11-21 09:30:00,220.71,221.79,219.82,220.91,25269.0,206.438,207.4481,205.6055,206.625,25269.0
2016-11-21 09:40:00,221.17,221.59,220.22,221.21,32680.0,206.8682,207.2611,205.9797,206.9056,32680.0
2016-11-21 09:50:00,221.09,221.6,220.95,221.31,25200.0,206.7934,207.2704,206.6624,206.9992,25200.0
2016-11-21 10:00:00,221.29,222.71,221.05,222.55,29436.0,206.9805,208.3086,206.756,208.159,29436.0
2016-11-21 10:10:00,222.41,222.41,221.66,221.89,28456.0,208.028,208.028,207.3265,207.5417,28456.0
2016-11-21 10:20:00,221.89,222.19,221.06,221.77,42443.0,207.5417,207.8223,206.7653,207.4294,42443.0
2016-11-21 10:30:00,221.81,222.04,221.43,221.88,20464.0,207.4668,207.682,207.1114,207.5323,20464.0
2016-11-21 10:40:00,221.89,222.15,221.5,221.73,5512.0,207.5417,207.7849,207.1769,207.392,5512.0
2016-11-21 10:50:00,221.88,222.1,221.28,221.52,12844.0,207.5323,207.7381,206.9711,207.1956,12844.0
2016-11-21 11:00:00,221.74,221.74,220.96,221.5,8303.0,207.4014,207.4014,206.6718,207.1769,8303.0
2016-11-21 11:10:00,221.73,222.06,221.47,221.47,8079.0,207.392,207.7007,207.1488,207.1488,8079.0
2016-11-21 11:20:00,221.62,221.85,221.34,221.57,5607.0,207.2891,207.5042,207.0272,207.2424,5607.0
2016-11-21 11:30:00,221.74,222.1,221.53,221.71,4392.0,207.4014,207.7381,207.2049,207.3733,4392.0
2016-11-21 11:40:00,221.66,221.67,221.02,221.29,4832.0,207.3265,207.3359,206.7279,206.9805,4832.0
2016-11-21 11:50:00,221.04,221.67,221.01,221.65,3858.0,206.7466,207.3359,206.7186,207.3172,3858.0
2016-11-21 12:00:00,221.76,221.87,221.35,221.68,12400.0,207.4201,207.523,207.0366,207.3452,12400.0
2016-11-21 12:10:00,221.62,222.41,221.62,221.86,7420.0,207.2891,208.028,207.2891,207.5136,7420.0
2016-11-21 12:20:00,221.99,222.16,221.78,222.14,9165.0,207.6352,207.7942,207.4388,207.7755,9165.0
2016-11-21 12:30:00,221.98,222.17,221.87,221.89,5664.0,207.6258,207.8036,207.523,207.5417,5664.0
2016-11-21 12:40:00,221.95,222.21,221.78,221.78,8415.0,207.5978,207.841,207.4388,207.4388,8415.0
2016-11-21 12:50:00,221.87,222.22,221.61,221.61,14690.0,207.523,207.8503,207.2798,207.2798,14690.0
2016-11-21 13:00:00,221.53,221.74,221.12,221.55,6462.0,207.2049,207.4014,206.8215,207.2236,6462.0
2016-11-21 13:10:00,221.44,221.68,221.28,221.32,7443.0,207.1208,207.3452,206.9711,207.0085,7443.0
2016-11-21 13:20:00,221.26,221.72,221.0,221.41,7058.0,206.9524,207.3827,206.7092,207.0927,7058.0
2016-11-21 13:30:00,221.58,221.69,221.2,221.59,8345.0,207.2517,207.3546,206.8963,207.2611,8345.0
2016-11-21 13:40:00,221.58,221.8,221.42,221.62,5625.0,207.2517,207.4575,207.1021,207.2891,5625.0
2016-11-21 13:50:00,221.65,221.84,221.52,221.7,7015.0,207.3172,207.4949,207.1956,207.3639,7015.0
2016-11-21 14:00:00,221.7,222.15,221.66,222.05,27449.0,207.3639,207.7849,207.3265,207.6913,27449.0
2016-11-21 14:10:00,222.01,222.47,221.84,222.09,10771.0,207.6539,208.0842,207.4949,207.7287,10771.0
2016-11-21 14:20:00,222.13,222.32,222.11,222.23,5889.0,207.7661,207.9439,207.7474,207.8597,5889.0
2016-11-21 14:30:00,222.23,222.38,222.1,222.21,7413.0,207.8597,208.0,207.7381,207.841,7413.0
2016-11-21 14:40:00,222.24,222.59,222.14,222.54,15812.0,207.869,208.1964,207.7755,208.1496,15812.0
2016-11-21 14:50:00,222.47,222.64,222.25,222.54,12849.0,208.0842,208.2432,207.8784,208.1496,12849.0
2016-11-21 15:00:00,222.56,223.04,222.55,222.85,9926.0,208.1683,208.6173,208.159,208.4396,9926.0
2016-11-21 15:10:00,222.84,223.15,222.71,223.11,18384.0,208.4302,208.7202,208.3086,208.6828,18384.0
2016-11-21 15:20:00,223.14,223.14,222.67,222.67,6400.0,208.7108,208.7108,208.2712,208.2712,6400.0
2016-11-21 15:30:00,222.66,222.81,222.4,222.73,7610.0,208.2619,208.4022,208.0187,208.3273,7610.0
2016-11-21 15:40:00,222.66,222.75,222.51,222.57,13542.0,208.2619,208.3461,208.1216,208.1777,13542.0
2016-11-21 15:50:00,222.55,223.08,222.53,222.86,46015.0,208.159,208.6547,208.1403,208.4489,46015.0
2016-11-22 09:30:00,224.13,224.5,223.0,223.76,53496.0,209.6368,209.9829,208.5799,209.2907,53496.0
2016-11-22 09:40:00,223.49,223.92,223.0,223.33,29838.0,209.0382,209.4404,208.5799,208.8885,29838.0
2016-11-22 09:50:00,223.56,224.26,223.28,223.79,24453.0,209.1037,209.7584,208.8418,209.3188,24453.0
2016-11-22 10:00:00,223.61,224.14,223.15,223.25,8827.0,209.1504,209.6462,208.7202,208.8137,8827.0
2016-11-22 10:10:00,223.29,223.61,222.78,223.37,13601.0,208.8511,209.1504,208.3741,208.926,13601.0
2016-11-22 10:20:00,223.0,223.2,222.41,222.52,12276.0,208.5799,208.767,208.028,208.1309,12276.0
2016-11-22 10:30:00,222.42,223.11,222.42,222.85,12460.0,208.0374,208.6828,208.0374,208.4396,12460.0
2016-11-22 10:40:00,222.89,222.98,222.39,222.47,14900.0,208.477,208.5612,208.0093,208.0842,14900.0
2016-11-22 10:50:00,222.49,222.56,221.82,221.82,8658.0,208.1029,208.1683,207.4762,207.4762,8658.0
2016-11-22 11:00:00,221.87,222.3,221.62,222.05,19566.0,207.523,207.9252,207.2891,207.6913,19566.0
2016-11-22 11:10:00,222.01,222.38,221.92,221.92,13260.0,207.6539,208.0,207.5697,207.5697,13260.0
2016-11-22 11:20:00,221.92,222.04,221.13,221.13,22113.0,207.5697,207.682,206.8308,206.8308,22113.0
2016-11-22 11:30:00,221.13,221.4,220.84,221.27,10510.0,206.8308,207.0833,206.5596,206.9618,10510.0
2016-11-22 11:40:00,221.14,221.63,221.14,221.5,11094.0,206.8402,207.2985,206.8402,207.1769,11094.0
2016-11-22 11:50:00,221.53,221.68,220.91,221.05,9009.0,207.2049,207.3452,206.625,206.756,9009.0
2016-11-22 12:00:00,221.1,221.22,220.86,221.21,14967.0,206.8027,206.915,206.5783,206.9056,14967.0
2016-11-22 12:10:00,221.13,221.27,220.72,220.9,9603.0,206.8308,206.9618,206.4473,206.6157,9603.0
2016-11-22 12:20:00,220.92,221.03,220.09,220.13,25901.0,206.6344,206.7373,205.8581,205.8955,25901.0
2016-11-22 12:30:00,220.24,220.53,220.13,220.47,26646.0,205.9984,206.2696,205.8955,206.2135,26646.0
2016-11-22 12:40:00,220.35,220.41,219.7,219.71,16686.0,206.1012,206.1574,205.4933,205.5026,16686.0
2016-11-22 12:50:00,219.75,220.33,219.68,220.24,14057.0,205.54,206.0825,205.4746,205.9984,14057.0
2016-11-22 13:00:00,220.25,220.74,220.24,220.74,12493.0,206.0077,206.466,205.9984,206.466,12493.0
2016-11-22 13:10:00,220.74,221.46,220.67,221.22,36762.0,206.466,207.1395,206.4006,206.915,36762.0
2016-11-22 13:20:00,221.16,221.5,220.98,221.08,12192.0,206.8589,207.1769,206.6905,206.784,12192.0
2016-11-22 13:30:00,221.05,221.06,220.69,220.7,6572.0,206.756,206.7653,206.4193,206.4286,6572.0
2016-11-22 13:40:00,220.69,221.01,220.55,220.99,15733.0,206.4193,206.7186,206.2883,206.6999,15733.0
2016-11-22 13:50:00,220.98,221.11,220.7,220.7,5103.0,206.6905,206.8121,206.4286,206.4286,5103.0
2016-11-22 14:00:00,220.7,221.26,220.7,221.21,9528.0,206.4286,206.9524,206.4286,206.9056,9528.0
2016-11-22 14:10:00,221.15,221.35,221.0,221.08,5269.0,206.8495,207.0366,206.7092,206.784,5269.0
2016-11-22 14:20:00,221.08,221.1,220.37,220.37,18708.0,206.784,206.8027,206.12,206.12,18708.0
2016-11-22 14:30:00,220.4,220.76,220.11,220.46,16267.0,206.148,206.4847,205.8768,206.2041,16267.0
2016-11-22 14:40:00,220.36,220.57,220.02,220.2,6416.0,206.1106,206.307,205.7926,205.9609,6416.0
2016-11-22 14:50:00,220.19,220.63,220.19,220.4,11472.0,205.9516,206.3631,205.9516,206.148,11472.0
2016-11-22 15:00:00,220.46,221.31,220.46,221.23,9629.0,206.2041,206.9992,206.2041,206.9243,9629.0
2016-11-22 15:10:00,221.3,221.34,220.99,221.27,6300.0,206.9898,207.0272,206.6999,206.9618,6300.0
2016-11-22 15:20:00,221.28,221.61,221.08,221.61,6300.0,206.9711,207.2798,206.784,207.2798,6300.0
2016-11-22 15:30:00,221.59,221.82,221.49,221.69,15445.0,207.2611,207.4762,207.1675,207.3546,15445.0
2016-11-22 15:40:00,221.71,222.12,221.71,221.75,14534.0,207.3733,207.7568,207.3733,207.4107,14534.0
2016-11-22 15:50:00,221.74,221.81,221.23,221.23,55275.0,207.4014,207.4668,206.9243,206.9243,55275.0
2016-11-23 09:30:00,220.48,221.23,218.85,220.0,48253.0,206.2228,206.9243,204.6982,205.7739,48253.0
2016-11-23 09:40:00,220.1,221.05,218.93,219.74,20978.0,205.8674,206.756,204.7731,205.5307,20978.0
2016-11-23 09:50:00,219.69,220.22,219.32,220.21,20704.0,205.4839,205.9797,205.1378,205.9703,20704.0
2016-11-23 10:00:00,220.19,220.6,220.09,220.1,3334.0,205.9516,206.3351,205.8581,205.8674,3334.0
2016-11-23 10:10:00,220.1,220.31,219.75,219.91,3200.0,205.8674,206.0638,205.54,205.6897,3200.0
2016-11-23 10:20:00,219.91,220.25,219.61,220.05,7500.0,205.6897,206.0077,205.4091,205.8206,7500.0
2016-11-23 10:30:00,220.0,220.92,219.99,220.39,24802.0,205.7739,206.6344,205.7645,206.1387,24802.0
2016-11-23 10:40:00,220.23,220.32,219.8,220.02,5217.0,205.989,206.0732,205.5868,205.7926,5217.0
2016-11-23 10:50:00,220.05,220.82,220.05,220.82,3810.0,205.8206,206.5409,205.8206,206.5409,3810.0
2016-11-23 11:00:00,220.78,221.21,220.66,221.03,7725.0,206.5034,206.9056,206.3912,206.7373,7725.0
2016-11-23 11:10:00,221.08,221.42,220.82,220.93,5382.0,206.784,207.1021,206.5409,206.6437,5382.0
2016-11-23 11:20:00,220.88,221.44,220.66,220.94,9445.0,206.597,207.1208,206.3912,206.6531,9445.0
2016-11-23 11:30:00,220.92,221.08,220.73,220.78,8421.0,206.6344,206.784,206.4567,206.5034,8421.0
2016-11-23 11:40:00,220.88,221.14,220.66,220.66,5000.0,206.597,206.8402,206.3912,206.3912,5000.0
2016-11-23 11:50:00,220.9,221.33,220.68,221.09,10515.0,206.6157,207.0179,206.4099,206.7934,10515.0
2016-11-23 12:00:00,221.26,221.3,220.91,221.08,12060.0,206.9524,206.9898,206.625,206.784,12060.0
2016-11-23 12:10:00,220.74,221.13,220.72,220.8,14045.0,206.466,206.8308,206.4473,206.5221,14045.0
2016-11-23 12:20:00,220.84,221.43,220.82,221.26,4702.0,206.5596,207.1114,206.5409,206.9524,4702.0
2016-11-23 12:30:00,221.17,221.94,221.17,221.94,4600.0,206.8682,207.5884,206.8682,207.5884,4600.0
2016-11-23 12:40:00,222.0,222.56,221.86,222.56,12100.0,207.6445,208.1683,207.5136,208.1683,12100.0
2016-11-23 12:50:00,222.56,222.88,222.36,222.48,16716.0,208.1683,208.4676,207.9813,208.0935,16716.0
2016-11-23 13:00:00,222.73,222.73,222.09,222.45,6475.0,208.3273,208.3273,207.7287,208.0655,6475.0
2016-11-23 13:10:00,222.46,222.57,222.08,222.39,6810.0,208.0748,208.1777,207.7194,208.0093,6810.0
2016-11-23 13:20:00,222.39,222.51,222.11,222.4,3200.0,208.0093,208.1216,207.7474,208.0187,3200.0
2016-11-23 13:30:00,222.33,222.96,222.17,222.96,8550.0,207.9532,208.5425,207.8036,208.5425,8550.0
2016-11-23 13:40:00,223.08,223.08,222.52,222.76,7652.0,208.6547,208.6547,208.1309,208.3554,7652.0
2016-11-23 13:50:00,222.72,223.28,222.64,223.24,4389.0,208.318,208.8418,208.2432,208.8044,4389.0
2016-11-23 14:00:00,223.17,224.0,223.14,223.81,14843.0,208.7389,209.5152,208.7108,209.3375,14843.0
2016-11-23 14:10:00,223.93,224.35,223.65,224.19,8850.0,209.4497,209.8426,209.1879,209.6929,8850.0
2016-11-23 14:20:00,224.13,224.64,223.92,224.51,7805.0,209.6368,210.1138,209.4404,209.9922,7805.0
2016-11-23 14:30:00,224.54,224.56,224.0,224.22,5500.0,210.0203,210.039,209.5152,209.721,5500.0
2016-11-23 14:40:00,224.26,224.44,224.01,224.01,7573.0,209.7584,209.9268,209.5246,209.5246,7573.0
2016-11-23 14:50:00,224.06,224.21,223.72,224.09,3887.0,209.5713,209.7116,209.2533,209.5994,3887.0
2016-11-23 15:00:00,224.2,224.2,223.39,223.49,6327.0,209.7023,209.7023,208.9447,209.0382,6327.0
2016-11-23 15:10:00,223.43,223.9,223.42,223.57,8218.0,208.9821,209.4217,208.9727,209.113,8218.0
2016-11-23 15:20:00,223.55,223.6,223.3,223.5,9400.0,209.0943,209.1411,208.8605,209.0476,9400.0
2016-11-23 15:30:00,223.41,223.79,223.25,223.77,13857.0,208.9634,209.3188,208.8137,209.3001,13857.0
2016-11-23 15:40:00,223.74,224.13,223.63,223.68,12870.0,209.272,209.6368,209.1691,209.2159,12870.0
2016-11-23 15:50:00,223.69,224.29,223.69,224.22,35632.0,209.2253,209.7865,209.2253,209.721,35632.0
2016-11-25 09:30:00,224.43,226.55,224.43,225.6,24756.0,209.9174,211.9003,209.9174,211.0118,24756.0
2016-11-25 09:40:00,225.5,225.85,224.7,224.86,7875.0,210.9182,211.2456,210.17,210.3196,7875.0
2016-11-25 09:50:00,224.94,226.19,224.94,226.19,8863.0,210.3944,211.5636,210.3944,211.5636,8863.0
2016-11-25 10:00:00,226.15,226.59,225.67,226.32,16476.0,211.5262,211.9377,211.0772,211.6852,16476.0
2016-11-25 10:10:00,226.4,226.63,226.07,226.07,5127.0,211.76,211.9752,211.4514,211.4514,5127.0
2016-11-25 10:20:00,226.07,226.15,225.68,225.84,2460.0,211.4514,211.5262,211.0866,211.2362,2460.0
2016-11-25 10:30:00,225.77,225.85,225.55,225.55,5167.0,211.1708,211.2456,210.965,210.965,5167.0
2016-11-25 10:40:00,225.6,225.6,224.93,225.26,3534.0,211.0118,211.0118,210.3851,210.6937,3534.0
2016-11-25 10:50:00,225.14,225.71,225.14,225.59,3700.0,210.5815,211.1146,210.5815,211.0024,3700.0
2016-11-25 11:00:00,225.58,225.63,224.7,224.81,10421.0,210.9931,211.0398,210.17,210.2728,10421.0
2016-11-25 11:10:00,224.73,224.92,224.63,224.84,4620.0,210.198,210.3757,210.1045,210.3009,4620.0
2016-11-25 11:20:00,224.84,225.65,224.84,225.18,9755.0,210.3009,211.0585,210.3009,210.6189,9755.0
2016-11-25 11:30:00,225.18,225.18,224.6,224.64,5335.0,210.6189,210.6189,210.0764,210.1138,5335.0
2016-11-25 11:40:00,224.77,224.9,224.41,224.41,2070.0,210.2354,210.357,209.8987,209.8987,2070.0
2016-11-25 11:50:00,224.29,225.18,224.29,225.09,4227.0,209.7865,210.6189,209.7865,210.5347,4227.0
2016-11-25 12:00:00,224.85,224.85,224.53,224.8,2315.0,210.3103,210.3103,210.0109,210.2635,2315.0
2016-11-25 12:10:00,224.82,224.86,224.23,224.42,7508.0,210.2822,210.3196,209.7303,209.9081,7508.0
2016-11-25 12:20:00,224.49,224.49,224.11,224.25,4733.0,209.9735,209.9735,209.6181,209.7491,4733.0
2016-11-25 12:30:00,224.3,224.92,224.3,224.91,3069.0,209.7958,210.3757,209.7958,210.3664,3069.0
2016-11-25 12:40:00,225.0,225.43,224.75,225.03,12682.0,210.4506,210.8528,210.2167,210.4786,12682.0
2016-11-25 12:50:00,225.03,225.27,224.87,225.27,16020.0,210.4786,210.7031,210.329,210.7031,16020.0
2016-11-28 09:30:00,224.98,225.16,222.13,223.63,35974.0,210.4319,210.6002,207.7661,209.1691,35974.0
2016-11-28 09:40:00,223.72,224.19,222.29,223.24,13329.0,209.2533,209.6929,207.9158,208.8044,13329.0
2016-11-28 09:50:00,223.52,224.3,222.21,222.38,16216.0,209.0663,209.7958,207.841,208.0,16216.0
2016-11-28 10:00:00,222.21,222.61,221.35,222.42,29519.0,207.841,208.2151,207.0366,208.0374,29519.0
2016-11-28 10:10:00,222.53,222.88,222.12,222.74,48929.0,208.1403,208.4676,207.7568,208.3367,48929.0
2016-11-28 10:20:00,222.85,223.42,222.31,222.53,10194.0,208.4396,208.9727,207.9345,208.1403,10194.0
2016-11-28 10:30:00,222.27,222.53,220.5,220.54,38524.0,207.8971,208.1403,206.2415,206.279,38524.0
2016-11-28 10:40:00,220.83,220.92,218.58,218.61,37598.0,206.5502,206.6344,204.4457,204.4738,37598.0
2016-11-28 10:50:00,218.82,219.89,217.81,219.21,70826.0,204.6702,205.671,203.7255,205.035,70826.0
2016-11-28 11:00:00,219.21,219.21,218.0,218.41,42133.0,205.035,205.035,203.9032,204.2867,42133.0
2016-11-28 11:10:00,218.39,218.39,217.16,217.75,48196.0,204.268,204.268,203.1175,203.6694,48196.0
2016-11-28 11:20:00,217.64,217.98,216.5,216.97,26049.0,203.5665,203.8845,202.5002,202.9398,26049.0
2016-11-28 11:30:00,217.26,218.54,216.99,218.28,25084.0,203.2111,204.4083,202.9585,204.1651,25084.0
2016-11-28 11:40:00,218.04,218.04,216.54,217.2,28219.0,203.9406,203.9406,202.5376,203.1549,28219.0
2016-11-28 11:50:00,217.05,218.23,217.05,218.06,8736.0,203.0146,204.1183,203.0146,203.9593,8736.0
2016-11-28 12:00:00,218.11,218.19,217.64,217.87,9511.0,204.0061,204.0809,203.5665,203.7816,9511.0
2016-11-28 12:10:00,217.66,217.66,217.0,217.1,11320.0,203.5852,203.5852,202.9679,203.0614,11320.0
2016-11-28 12:20:00,217.08,217.31,216.8,216.98,12501.0,203.0427,203.2578,202.7808,202.9492,12501.0
2016-11-28 12:30:00,217.05,217.1,216.42,216.42,18350.0,203.0146,203.0614,202.4254,202.4254,18350.0
2016-11-28 12:40:00,216.49,217.25,216.46,217.19,33900.0,202.4908,203.2017,202.4628,203.1456,33900.0
2016-11-28 12:50:00,217.21,217.65,216.89,217.15,43721.0,203.1643,203.5758,202.865,203.1082,43721.0
2016-11-28 13:00:00,217.19,217.55,217.18,217.26,13684.0,203.1456,203.4823,203.1362,203.2111,13684.0
2016-11-28 13:10:00,217.29,217.5,217.22,217.33,21225.0,203.2391,203.4355,203.1736,203.2765,21225.0
2016-11-28 13:20:00,217.22,217.4,216.99,217.37,18466.0,203.1736,203.342,202.9585,203.3139,18466.0
2016-11-28 13:30:00,217.4,217.4,217.02,217.1,15268.0,203.342,203.342,202.9866,203.0614,15268.0
2016-11-28 13:40:00,217.19,217.71,217.19,217.5,16051.0,203.1456,203.632,203.1456,203.4355,16051.0
2016-11-28 13:50:00,217.61,217.71,217.33,217.66,5926.0,203.5384,203.632,203.2765,203.5852,5926.0
2016-11-28 14:00:00,217.71,218.28,217.46,217.63,21317.0,203.632,204.1651,203.3981,203.5571,21317.0
2016-11-28 14:10:00,217.64,218.01,217.61,217.67,7895.0,203.5665,203.9126,203.5384,203.5945,7895.0
2016-11-28 14:20:00,217.68,217.68,217.28,217.52,7831.0,203.6039,203.6039,203.2298,203.4542,7831.0
2016-11-28 14:30:00,217.53,217.85,217.33,217.5,13467.0,203.4636,203.7629,203.2765,203.4355,13467.0
2016-11-28 14:40:00,217.63,217.78,217.31,217.55,7799.0,203.5571,203.6974,203.2578,203.4823,7799.0
2016-11-28 14:50:00,217.6,218.18,217.54,217.76,14841.0,203.5291,204.0716,203.473,203.6787,14841.0
2016-11-28 15:00:00,217.85,217.85,217.36,217.46,9618.0,203.7629,203.7629,203.3046,203.3981,9618.0
2016-11-28 15:10:00,217.47,217.66,217.3,217.36,23503.0,203.4075,203.5852,203.2485,203.3046,23503.0
2016-11-28 15:20:00,217.38,217.38,217.1,217.31,7315.0,203.3233,203.3233,203.0614,203.2578,7315.0
2016-11-28 15:30:00,217.34,217.41,216.75,216.76,17633.0,203.2859,203.3514,202.734,202.7434,17633.0
2016-11-28 15:40:00,216.74,216.81,216.32,216.35,24681.0,202.7247,202.7902,202.3318,202.3599,24681.0
2016-11-28 15:50:00,216.33,216.56,216.12,216.32,67839.0,202.3412,202.5563,202.1448,202.3318,67839.0
2016-11-29 09:30:00,215.5,217.0,215.43,216.15,46379.0,201.9523,203.358,201.8867,202.5615,46379.0
2016-11-29 09:40:00,216.19,216.85,215.61,216.54,20438.0,202.5989,203.2174,202.0554,202.9269,20438.0
2016-11-29 09:50:00,216.64,217.0,216.02,216.02,29749.0,203.0206,203.358,202.4396,202.4396,29749.0
2016-11-29 10:00:00,216.27,217.0,216.25,216.77,21480.0,202.6739,203.358,202.6552,203.1425,21480.0
2016-11-29 10:10:00,216.86,217.04,216.59,217.0,14754.0,203.2268,203.3955,202.9738,203.358,14754.0
2016-11-29 10:20:00,217.0,217.35,216.91,217.35,31937.0,203.358,203.686,203.2737,203.686,31937.0
2016-11-29 10:30:00,217.35,217.38,216.87,217.15,37455.0,203.686,203.7141,203.2362,203.4986,37455.0
2016-11-29 10:40:00,217.21,217.73,217.21,217.73,15900.0,203.5548,204.0421,203.5548,204.0421,15900.0
2016-11-29 10:50:00,217.47,217.87,217.47,217.87,29622.0,203.7985,204.1733,203.7985,204.1733,29622.0
2016-11-29 11:00:00,217.84,218.05,217.75,218.02,14857.0,204.1452,204.342,204.0609,204.3139,14857.0
2016-11-29 11:10:00,218.04,218.07,217.82,218.0,18805.0,204.3326,204.3607,204.1265,204.2951,18805.0
2016-11-29 11:20:00,218.0,218.25,217.88,218.14,13750.0,204.2951,204.5294,204.1827,204.4263,13750.0
2016-11-29 11:30:00,218.12,218.45,218.06,218.19,6769.0,204.4076,204.7169,204.3514,204.4732,6769.0
2016-11-29 11:40:00,218.16,218.28,218.13,218.28,8969.0,204.4451,204.5575,204.417,204.5575,8969.0
2016-11-29 11:50:00,218.26,218.26,218.0,218.0,6907.0,204.5388,204.5388,204.2951,204.2951,6907.0
2016-11-29 12:00:00,218.1,218.28,218.07,218.14,8060.0,204.3889,204.5575,204.3607,204.4263,8060.0
2016-11-29 12:10:00,218.14,218.24,217.83,218.24,10657.0,204.4263,204.5201,204.1358,204.5201,10657.0
2016-11-29 12:20:00,218.31,218.71,218.19,218.71,3800.0,204.5857,204.9605,204.4732,204.9605,3800.0
2016-11-29 12:30:00,218.69,218.75,218.54,218.61,6257.0,204.9418,204.998,204.8012,204.8668,6257.0
2016-11-29 12:40:00,218.63,218.66,218.52,218.52,9461.0,204.8855,204.9137,204.7825,204.7825,9461.0
2016-11-29 12:50:00,218.6,219.13,218.58,219.09,14224.0,204.8574,205.3541,204.8387,205.3166,14224.0
2016-11-29 13:00:00,219.35,219.52,219.08,219.24,17085.0,205.5603,205.7196,205.3073,205.4572,17085.0
2016-11-29 13:10:00,219.24,219.37,219.23,219.26,10185.0,205.4572,205.579,205.4478,205.4759,10185.0
2016-11-29 13:20:00,219.35,219.35,219.08,219.31,15155.0,205.5603,205.5603,205.3073,205.5228,15155.0
2016-11-29 13:30:00,219.35,219.4,219.02,219.05,5096.0,205.5603,205.6071,205.251,205.2791,5096.0
2016-11-29 13:40:00,219.02,219.08,218.7,218.83,5648.0,205.251,205.3073,204.9511,205.073,5648.0
2016-11-29 13:50:00,218.84,219.0,218.8,218.96,7213.0,205.0823,205.2323,205.0449,205.1948,7213.0
2016-11-29 14:00:00,218.83,219.17,218.82,219.1,15564.0,205.073,205.3916,205.0636,205.326,15564.0
2016-11-29 14:10:00,219.05,219.47,219.04,219.33,16866.0,205.2791,205.6727,205.2698,205.5415,16866.0
2016-11-29 14:20:00,219.33,219.33,218.94,218.99,20867.0,205.5415,205.5415,205.1761,205.2229,20867.0
2016-11-29 14:30:00,219.07,219.07,218.45,218.78,18646.0,205.2979,205.2979,204.7169,205.0261,18646.0
2016-11-29 14:40:00,218.73,219.0,218.68,218.81,9683.0,204.9793,205.2323,204.9324,205.0542,9683.0
2016-11-29 14:50:00,218.9,218.9,218.63,218.65,8845.0,205.1386,205.1386,204.8855,204.9043,8845.0
2016-11-29 15:00:00,218.63,218.71,218.38,218.5,4922.0,204.8855,204.9605,204.6513,204.7637,4922.0
2016-11-29 15:10:00,218.54,218.76,218.44,218.59,4947.0,204.8012,205.0074,204.7075,204.8481,4947.0
2016-11-29 15:20:00,218.56,218.9,218.48,218.79,7969.0,204.8199,205.1386,204.745,205.0355,7969.0
2016-11-29 15:30:00,218.78,218.78,218.38,218.48,15485.0,205.0261,205.0261,204.6513,204.745,15485.0
2016-11-29 15:40:00,218.55,218.88,218.47,218.57,21063.0,204.8106,205.1198,204.7356,204.8293,21063.0
2016-11-29 15:50:00,218.57,218.85,218.43,218.5,69877.0,204.8293,205.0917,204.6981,204.7637,69877.0
2016-11-30 09:30:00,220.58,223.63,218.81,223.09,30931.0,206.713,209.5712,205.0542,209.0652,30931.0
2016-11-30 09:40:00,223.27,223.28,221.27,221.52,23404.0,209.2338,209.2432,207.3596,207.5939,23404.0
2016-11-30 09:50:00,221.33,221.79,221.0,221.0,20783.0,207.4158,207.8469,207.1065,207.1065,20783.0
2016-11-30 10:00:00,221.03,221.28,220.84,221.08,10400.0,207.1347,207.3689,206.9566,207.1815,10400.0
2016-11-30 10:10:00,221.05,221.05,219.88,220.36,17407.0,207.1534,207.1534,206.057,206.5068,17407.0
2016-11-30 10:20:00,220.05,220.48,219.81,219.88,14313.0,206.2163,206.6192,205.9914,206.057,14313.0
2016-11-30 10:30:00,219.76,220.05,219.28,219.77,61262.0,205.9445,206.2163,205.4947,205.9539,61262.0
2016-11-30 10:40:00,219.71,220.52,219.65,220.18,3360.0,205.8976,206.6567,205.8414,206.3381,3360.0
2016-11-30 10:50:00,220.2,220.43,219.97,220.17,3998.0,206.3568,206.5724,206.1413,206.3287,3998.0
2016-11-30 11:00:00,220.18,220.4,220.03,220.14,3600.0,206.3381,206.5443,206.1975,206.3006,3600.0
2016-11-30 11:10:00,220.34,220.55,219.92,219.97,8348.0,206.488,206.6848,206.0944,206.1413,8348.0
2016-11-30 11:20:00,219.94,220.51,219.88,220.28,24532.0,206.1132,206.6474,206.057,206.4318,24532.0
2016-11-30 11:30:00,220.37,220.4,220.03,220.26,4700.0,206.5162,206.5443,206.1975,206.4131,4700.0
2016-11-30 11:40:00,220.76,220.93,220.31,220.54,7272.0,206.8816,207.041,206.4599,206.6755,7272.0
2016-11-30 11:50:00,220.38,220.57,220.0,220.02,4390.0,206.5255,206.7036,206.1694,206.1882,4390.0
2016-11-30 12:00:00,220.02,220.05,219.76,219.88,4704.0,206.1882,206.2163,205.9445,206.057,4704.0
2016-11-30 12:10:00,219.9,220.0,219.51,219.6,2850.0,206.0757,206.1694,205.7102,205.7946,2850.0
2016-11-30 12:20:00,219.74,220.12,219.53,220.09,7919.0,205.9258,206.2819,205.729,206.2538,7919.0
2016-11-30 12:30:00,220.07,220.47,220.07,220.22,2030.0,206.235,206.6099,206.235,206.3756,2030.0
2016-11-30 12:40:00,220.03,220.65,220.03,220.21,5257.0,206.1975,206.7786,206.1975,206.3662,5257.0
2016-11-30 12:50:00,220.14,220.49,220.11,220.27,2700.0,206.3006,206.6286,206.2725,206.4224,2700.0
2016-11-30 13:00:00,220.47,220.52,219.9,220.02,4525.0,206.6099,206.6567,206.0757,206.1882,4525.0
2016-11-30 13:10:00,220.37,220.38,219.92,220.2,4201.0,206.5162,206.5255,206.0944,206.3568,4201.0
2016-11-30 13:20:00,220.0,220.43,220.0,220.38,2574.0,206.1694,206.5724,206.1694,206.5255,2574.0
2016-11-30 13:30:00,220.38,220.5,220.28,220.48,1300.0,206.5255,206.638,206.4318,206.6192,1300.0
2016-11-30 13:40:00,220.42,220.47,220.37,220.41,1103.0,206.563,206.6099,206.5162,206.5536,1103.0
2016-11-30 13:50:00,220.51,220.51,219.93,220.28,6423.0,206.6474,206.6474,206.1038,206.4318,6423.0
2016-11-30 14:00:00,220.22,220.23,219.09,219.43,13465.0,206.3756,206.385,205.3166,205.6352,13465.0
2016-11-30 14:10:00,219.44,219.75,219.26,219.45,5189.0,205.6446,205.9351,205.4759,205.654,5189.0
2016-11-30 14:20:00,219.7,220.08,219.52,219.99,10309.0,205.8883,206.2444,205.7196,206.16,10309.0
2016-11-30 14:30:00,219.73,220.0,219.3,219.48,12449.0,205.9164,206.1694,205.5134,205.6821,12449.0
2016-11-30 14:40:00,219.45,219.53,219.0,219.09,3754.0,205.654,205.729,205.2323,205.3166,3754.0
2016-11-30 14:50:00,219.23,219.5,219.02,219.02,9004.0,205.4478,205.7008,205.251,205.251,9004.0
2016-11-30 15:00:00,219.22,219.22,218.67,218.99,12332.0,205.4385,205.4385,204.923,205.2229,12332.0
2016-11-30 15:10:00,218.86,219.95,218.85,219.95,10116.0,205.1011,206.1226,205.0917,206.1226,10116.0
2016-11-30 15:20:00,220.07,220.63,219.97,220.63,13415.0,206.235,206.7598,206.1413,206.7598,13415.0
2016-11-30 15:30:00,220.63,220.67,219.84,219.91,15995.0,206.7598,206.7973,206.0195,206.0851,15995.0
2016-11-30 15:40:00,219.92,220.26,219.91,220.26,18825.0,206.0944,206.4131,206.0851,206.4131,18825.0
2016-11-30 15:50:00,220.34,220.34,219.48,219.54,67048.0,206.488,206.488,205.6821,205.7383,67048.0
2016-12-01 09:30:00,220.15,220.9,219.76,220.4,29673.0,206.31,207.0128,205.9445,206.5443,29673.0
2016-12-01 09:40:00,220.15,221.52,220.15,220.86,52737.0,206.31,207.5939,206.31,206.9754,52737.0
2016-12-01 09:50:00,220.85,220.86,219.36,219.91,24971.0,206.966,206.9754,205.5697,206.0851,24971.0
2016-12-01 10:00:00,219.91,220.7,219.84,220.64,21865.0,206.0851,206.8254,206.0195,206.7692,21865.0
2016-12-01 10:10:00,220.44,220.56,220.11,220.25,4721.0,206.5818,206.6942,206.2725,206.4037,4721.0
2016-12-01 10:20:00,220.23,220.23,219.5,219.53,14372.0,206.385,206.385,205.7008,205.729,14372.0
2016-12-01 10:30:00,219.52,220.14,219.34,219.96,11760.0,205.7196,206.3006,205.5509,206.1319,11760.0
2016-12-01 10:40:00,220.01,220.32,219.7,219.99,26788.0,206.1788,206.4693,205.8883,206.16,26788.0
2016-12-01 10:50:00,219.87,220.25,219.66,219.98,13889.0,206.0476,206.4037,205.8508,206.1507,13889.0
2016-12-01 11:00:00,219.98,220.58,219.76,219.98,17329.0,206.1507,206.713,205.9445,206.1507,17329.0
2016-12-01 11:10:00,219.97,220.01,219.0,219.1,21727.0,206.1413,206.1788,205.2323,205.326,21727.0
2016-12-01 11:20:00,219.22,220.51,219.09,220.42,10646.0,205.4385,206.6474,205.3166,206.563,10646.0
2016-12-01 11:30:00,220.36,220.38,219.92,220.2,5417.0,206.5068,206.5255,206.0944,206.3568,5417.0
2016-12-01 11:40:00,220.19,220.62,220.05,220.49,6500.0,206.3475,206.7504,206.2163,206.6286,6500.0
2016-12-01 11:50:00,220.61,220.61,220.16,220.29,6696.0,206.7411,206.7411,206.3194,206.4412,6696.0
2016-12-01 12:00:00,220.42,220.42,219.48,219.79,9007.0,206.563,206.563,205.6821,205.9726,9007.0
2016-12-01 12:10:00,219.78,220.31,219.62,220.12,46785.0,205.9632,206.4599,205.8133,206.2819,46785.0
2016-12-01 12:20:00,220.09,220.32,220.01,220.09,12831.0,206.2538,206.4693,206.1788,206.2538,12831.0
2016-12-01 12:30:00,220.12,220.35,219.97,220.29,9282.0,206.2819,206.4974,206.1413,206.4412,9282.0
2016-12-01 12:40:00,220.1,220.19,219.95,220.13,29662.0,206.2631,206.3475,206.1226,206.2912,29662.0
2016-12-01 12:50:00,220.23,220.23,219.86,220.05,8548.0,206.385,206.385,206.0382,206.2163,8548.0
2016-12-01 13:00:00,220.14,220.25,219.77,219.82,12774.0,206.3006,206.4037,205.9539,206.0007,12774.0
2016-12-01 13:10:00,219.84,220.0,219.64,219.97,21300.0,206.0195,206.1694,205.832,206.1413,21300.0
2016-12-01 13:20:00,219.96,219.96,219.54,219.81,14406.0,206.1319,206.1319,205.7383,205.9914,14406.0
2016-12-01 13:30:00,219.83,220.33,219.83,220.06,6404.0,206.0101,206.4787,206.0101,206.2256,6404.0
2016-12-01 13:40:00,220.07,220.46,220.07,220.46,16699.0,206.235,206.6005,206.235,206.6005,16699.0
2016-12-01 13:50:00,220.37,220.55,220.08,220.15,8436.0,206.5162,206.6848,206.2444,206.31,8436.0
2016-12-01 14:00:00,220.11,220.46,219.74,219.99,27881.0,206.2725,206.6005,205.9258,206.16,27881.0
2016-12-01 14:10:00,220.11,220.44,220.0,220.44,16181.0,206.2725,206.5818,206.1694,206.5818,16181.0
2016-12-01 14:20:00,220.43,220.48,220.11,220.24,5604.0,206.5724,206.6192,206.2725,206.3943,5604.0
2016-12-01 14:30:00,220.15,220.75,220.15,220.65,12988.0,206.31,206.8723,206.31,206.7786,12988.0
2016-12-01 14:40:00,220.74,220.75,220.45,220.59,14254.0,206.8629,206.8723,206.5911,206.7223,14254.0
2016-12-01 14:50:00,220.58,220.73,220.23,220.41,11890.0,206.713,206.8535,206.385,206.5536,11890.0
2016-12-01 15:00:00,220.48,220.69,220.25,220.69,18146.0,206.6192,206.816,206.4037,206.816,18146.0
2016-12-01 15:10:00,220.68,220.75,220.39,220.46,17948.0,206.8067,206.8723,206.5349,206.6005,17948.0
2016-12-01 15:20:00,220.36,220.66,220.36,220.66,11271.0,206.5068,206.7879,206.5068,206.7879,11271.0
2016-12-01 15:30:00,220.52,220.63,220.32,220.63,7983.0,206.6567,206.7598,206.4693,206.7598,7983.0
2016-12-01 15:40:00,220.56,220.75,220.36,220.45,21150.0,206.6942,206.8723,206.5068,206.5911,21150.0
2016-12-01 15:50:00,220.41,221.21,220.41,220.84,70220.0,206.5536,207.3033,206.5536,206.9566,70220.0
2016-12-02 09:30:00,220.58,220.95,219.68,220.3,12708.0,206.713,207.0597,205.8695,206.4506,12708.0
2016-12-02 09:40:00,220.13,222.16,220.13,222.16,13828.0,206.2912,208.1936,206.2912,208.1936,13828.0
2016-12-02 09:50:00,222.5,223.52,221.9,223.17,41988.0,208.5123,209.4681,207.95,209.1401,41988.0
2016-12-02 10:00:00,223.27,223.49,222.57,222.57,64131.0,209.2338,209.44,208.5778,208.5778,64131.0
2016-12-02 10:10:00,222.79,223.55,222.78,223.3,22514.0,208.784,209.4962,208.7746,209.262,22514.0
2016-12-02 10:20:00,223.28,223.36,222.5,222.86,10611.0,209.2432,209.3182,208.5123,208.8496,10611.0
2016-12-02 10:30:00,223.03,223.16,222.65,222.97,11304.0,209.0089,209.1308,208.6528,208.9527,11304.0
2016-12-02 10:40:00,222.82,223.23,222.58,222.85,9994.0,208.8121,209.1964,208.5872,208.8402,9994.0
2016-12-02 10:50:00,222.86,223.03,222.75,222.91,7050.0,208.8496,209.0089,208.7465,208.8965,7050.0
2016-12-02 11:00:00,222.99,223.16,222.8,222.89,7880.0,208.9714,209.1308,208.7934,208.8777,7880.0
2016-12-02 11:10:00,222.88,223.02,222.7,223.02,6681.0,208.8684,208.9996,208.6997,208.9996,6681.0
2016-12-02 11:20:00,222.84,223.0,222.67,222.85,11500.0,208.8309,208.9808,208.6716,208.8402,11500.0
2016-12-02 11:30:00,222.79,222.91,222.59,222.64,13669.0,208.784,208.8965,208.5966,208.6434,13669.0
2016-12-02 11:40:00,222.61,222.99,222.61,222.99,3800.0,208.6153,208.9714,208.6153,208.9714,3800.0
2016-12-02 11:50:00,223.01,223.46,222.85,222.85,9170.0,208.9902,209.4119,208.8402,208.8402,9170.0
2016-12-02 12:00:00,222.81,223.38,222.81,222.99,6587.0,208.8028,209.3369,208.8028,208.9714,6587.0
2016-12-02 12:10:00,223.18,223.35,222.89,223.35,4700.0,209.1495,209.3088,208.8777,209.3088,4700.0
2016-12-02 12:20:00,223.21,223.78,223.07,223.48,59909.0,209.1776,209.7118,209.0464,209.4306,59909.0
2016-12-02 12:30:00,223.5,223.5,222.96,223.15,24402.0,209.4494,209.4494,208.9433,209.1214,24402.0
2016-12-02 12:40:00,223.04,223.28,223.0,223.12,5139.0,209.0183,209.2432,208.9808,209.0933,5139.0
2016-12-02 12:50:00,223.13,223.52,223.13,223.41,14357.0,209.1026,209.4681,209.1026,209.365,14357.0
2016-12-02 13:00:00,223.52,223.54,222.86,222.89,17699.0,209.4681,209.4869,208.8496,208.8777,17699.0
2016-12-02 13:10:00,222.85,222.93,222.64,222.88,5500.0,208.8402,208.9152,208.6434,208.8684,5500.0
2016-12-02 13:20:00,222.79,223.18,222.79,223.01,12300.0,208.784,209.1495,208.784,208.9902,12300.0
2016-12-02 13:30:00,223.0,223.1,222.87,222.96,6379.0,208.9808,209.0745,208.859,208.9433,6379.0
2016-12-02 13:40:00,222.88,223.35,222.87,222.96,20482.0,208.8684,209.3088,208.859,208.9433,20482.0
2016-12-02 13:50:00,223.08,223.08,222.73,222.78,3100.0,209.0558,209.0558,208.7278,208.7746,3100.0
2016-12-02 14:00:00,222.73,222.86,222.33,222.33,7995.0,208.7278,208.8496,208.3529,208.3529,7995.0
2016-12-02 14:10:00,222.53,222.76,222.29,222.5,6729.0,208.5404,208.7559,208.3155,208.5123,6729.0
2016-12-02 14:20:00,222.53,222.6,221.95,222.0,6416.0,208.5404,208.606,207.9968,208.0437,6416.0
2016-12-02 14:30:00,222.03,222.57,221.88,222.57,23419.0,208.0718,208.5778,207.9312,208.5778,23419.0
2016-12-02 14:40:00,222.63,222.75,222.41,222.64,3657.0,208.6341,208.7465,208.4279,208.6434,3657.0
2016-12-02 14:50:00,222.63,223.22,222.63,222.94,14563.0,208.6341,209.187,208.6341,208.9246,14563.0
2016-12-02 15:00:00,222.9,223.27,222.9,223.27,8364.0,208.8871,209.2338,208.8871,209.2338,8364.0
2016-12-02 15:10:00,223.17,223.25,222.97,223.16,9628.0,209.1401,209.2151,208.9527,209.1308,9628.0
2016-12-02 15:20:00,223.28,223.28,223.03,223.21,10500.0,209.2432,209.2432,209.0089,209.1776,10500.0
2016-12-02 15:30:00,223.18,223.39,223.01,223.06,68405.0,209.1495,209.3463,208.9902,209.037,68405.0
2016-12-02 15:40:00,223.12,223.39,223.03,223.23,15512.0,209.0933,209.3463,209.0089,209.1964,15512.0
2016-12-02 15:50:00,223.19,223.39,223.07,223.25,55619.0,209.1589,209.3463,209.0464,209.2151,55619.0
2016-12-05 09:30:00,224.64,224.64,222.45,222.7,15001.0,210.5177,210.5177,208.4654,208.6997,15001.0
2016-12-05 09:40:00,222.63,223.28,222.12,222.62,25938.0,208.6341,209.2432,208.1561,208.6247,25938.0
2016-12-05 09:50:00,222.62,224.05,222.59,224.05,20321.0,208.6247,209.9648,208.5966,209.9648,20321.0
2016-12-05 10:00:00,224.08,224.82,224.03,224.42,15593.0,209.9929,210.6864,209.9461,210.3115,15593.0
2016-12-05 10:10:00,224.45,224.46,223.2,223.74,10916.0,210.3397,210.349,209.1682,209.6743,10916.0
2016-12-05 10:20:00,223.65,223.99,223.28,223.99,5000.0,209.59,209.9086,209.2432,209.9086,5000.0
2016-12-05 10:30:00,223.88,223.88,223.28,223.85,9016.0,209.8055,209.8055,209.2432,209.7774,9016.0
2016-12-05 10:40:00,223.94,223.94,223.33,223.65,3710.0,209.8617,209.8617,209.2901,209.59,3710.0
2016-12-05 10:50:00,223.47,223.48,223.0,223.08,5059.0,209.4213,209.4306,208.9808,209.0558,5059.0
2016-12-05 11:00:00,223.29,223.47,222.66,223.05,16948.0,209.2526,209.4213,208.6622,209.0277,16948.0
2016-12-05 11:10:00,223.16,223.73,223.16,223.73,5900.0,209.1308,209.6649,209.1308,209.6649,5900.0
2016-12-05 11:20:00,223.54,223.7,223.2,223.45,8903.0,209.4869,209.6368,209.1682,209.4025,8903.0
2016-12-05 11:30:00,223.5,223.5,223.18,223.31,5050.0,209.4494,209.4494,209.1495,209.2713,5050.0
2016-12-05 11:40:00,223.32,223.5,223.05,223.3,20209.0,209.2807,209.4494,209.0277,209.262,20209.0
2016-12-05 11:50:00,223.44,223.5,223.12,223.49,13645.0,209.3932,209.4494,209.0933,209.44,13645.0
2016-12-05 12:00:00,223.21,223.47,223.21,223.47,1700.0,209.1776,209.4213,209.1776,209.4213,1700.0
2016-12-05 12:10:00,223.48,223.52,223.22,223.37,11887.0,209.4306,209.4681,209.187,209.3276,11887.0
2016-12-05 12:20:00,223.28,223.4,223.13,223.4,18776.0,209.2432,209.3557,209.1026,209.3557,18776.0
2016-12-05 12:30:00,223.35,223.84,223.22,223.83,25191.0,209.3088,209.768,209.187,209.7586,25191.0
2016-12-05 12:40:00,223.99,224.37,223.89,223.91,11994.0,209.9086,210.2647,209.8149,209.8336,11994.0
2016-12-05 12:50:00,223.98,224.0,223.58,223.95,6582.0,209.8992,209.918,209.5244,209.8711,6582.0
2016-12-05 13:00:00,224.0,224.26,223.78,224.11,16236.0,209.918,210.1616,209.7118,210.021,16236.0
2016-12-05 13:10:00,224.12,224.38,223.91,224.33,9890.0,210.0304,210.2741,209.8336,210.2272,9890.0
2016-12-05 13:20:00,224.38,224.38,223.42,223.6,21700.0,210.2741,210.2741,209.3744,209.5431,21700.0
2016-12-05 13:30:00,223.43,223.63,223.24,223.44,5079.0,209.3838,209.5712,209.2057,209.3932,5079.0
2016-12-05 13:40:00,223.39,223.45,223.13,223.13,3017.0,209.3463,209.4025,209.1026,209.1026,3017.0
2016-12-05 13:50:00,223.31,223.4,222.86,223.32,20151.0,209.2713,209.3557,208.8496,209.2807,20151.0
2016-12-05 14:00:00,223.34,223.34,222.87,223.0,6632.0,209.2994,209.2994,208.859,208.9808,6632.0
2016-12-05 14:10:00,222.93,222.93,222.61,222.79,5265.0,208.9152,208.9152,208.6153,208.784,5265.0
2016-12-05 14:20:00,222.73,222.81,222.48,222.5,2300.0,208.7278,208.8028,208.4935,208.5123,2300.0
2016-12-05 14:30:00,222.71,222.95,222.48,222.87,16939.0,208.709,208.934,208.4935,208.859,16939.0
2016-12-05 14:40:00,222.77,222.89,222.62,222.84,7800.0,208.7653,208.8777,208.6247,208.8309,7800.0
2016-12-05 14:50:00,222.82,222.92,222.72,222.88,5510.0,208.8121,208.9058,208.7184,208.8684,5510.0
2016-12-05 15:00:00,222.92,223.42,222.92,223.4,11201.0,208.9058,209.3744,208.9058,209.3557,11201.0
2016-12-05 15:10:00,223.47,223.7,223.29,223.56,12699.0,209.4213,209.6368,209.2526,209.5056,12699.0
2016-12-05 15:20:00,223.63,223.88,223.53,223.7,8157.0,209.5712,209.8055,209.4775,209.6368,8157.0
2016-12-05 15:30:00,223.69,223.72,223.34,223.55,12164.0,209.6274,209.6556,209.2994,209.4962,12164.0
2016-12-05 15:40:00,223.53,223.67,223.13,223.13,16911.0,209.4775,209.6087,209.1026,209.1026,16911.0
2016-12-05 15:50:00,223.13,223.57,223.05,223.54,77825.0,209.1026,209.515,209.0277,209.4869,77825.0
2016-12-06 09:30:00,224.21,224.24,223.06,224.24,9007.0,210.1147,210.1429,209.037,210.1429,9007.0
2016-12-06 09:40:00,223.96,224.23,222.6,222.61,20478.0,209.8805,210.1335,208.606,208.6153,20478.0
2016-12-06 09:50:00,222.88,223.0,221.7,222.0,10280.0,208.8684,208.9808,207.7625,208.0437,10280.0
2016-12-06 10:00:00,221.88,222.26,221.79,221.96,5762.0,207.9312,208.2873,207.8469,208.0062,5762.0
2016-12-06 10:10:00,221.82,221.82,221.05,221.68,9923.0,207.875,207.875,207.1534,207.7438,9923.0
2016-12-06 10:20:00,221.4,221.96,221.4,221.74,4783.0,207.4814,208.0062,207.4814,207.8,4783.0
2016-12-06 10:30:00,221.78,221.82,221.58,221.67,2854.0,207.8375,207.875,207.6501,207.7344,2854.0
2016-12-06 10:40:00,221.6,222.12,221.6,222.08,2900.0,207.6688,208.1561,207.6688,208.1187,2900.0
2016-12-06 10:50:00,222.02,222.02,221.16,221.16,2725.0,208.0624,208.0624,207.2565,207.2565,2725.0
2016-12-06 11:00:00,221.34,221.34,220.88,221.28,6717.0,207.4252,207.4252,206.9941,207.3689,6717.0
2016-12-06 11:10:00,221.16,221.29,220.57,221.29,5515.0,207.2565,207.3783,206.7036,207.3783,5515.0
2016-12-06 11:20:00,221.29,222.0,221.27,221.95,7432.0,207.3783,208.0437,207.3596,207.9968,7432.0
2016-12-06 11:30:00,221.97,221.98,221.46,221.95,5850.0,208.0156,208.0249,207.5376,207.9968,5850.0
2016-12-06 11:40:00,221.71,222.2,221.71,221.84,2900.0,207.7719,208.2311,207.7719,207.8937,2900.0
2016-12-06 11:50:00,221.91,222.05,221.62,221.95,7600.0,207.9593,208.0905,207.6876,207.9968,7600.0
2016-12-06 12:00:00,222.15,222.76,222.15,222.47,8334.0,208.1843,208.7559,208.1843,208.4841,8334.0
2016-12-06 12:10:00,222.57,222.87,222.39,222.81,11198.0,208.5778,208.859,208.4092,208.8028,11198.0
2016-12-06 12:20:00,222.82,223.18,222.82,223.15,4101.0,208.8121,209.1495,208.8121,209.1214,4101.0
2016-12-06 12:30:00,223.21,223.66,223.21,223.37,6702.0,209.1776,209.5993,209.1776,209.3276,6702.0
2016-12-06 12:40:00,223.3,223.6,223.11,223.14,17309.0,209.262,209.5431,209.0839,209.112,17309.0
2016-12-06 12:50:00,223.36,223.38,223.07,223.36,10340.0,209.3182,209.3369,209.0464,209.3182,10340.0
2016-12-06 13:00:00,223.37,223.75,223.37,223.56,3902.0,209.3276,209.6837,209.3276,209.5056,3902.0
2016-12-06 13:10:00,223.54,224.47,223.51,224.45,8111.0,209.4869,210.3584,209.4588,210.3397,8111.0
2016-12-06 13:20:00,224.43,224.52,224.2,224.2,15298.0,210.3209,210.4053,210.1054,210.1054,15298.0
2016-12-06 13:30:00,224.28,224.98,224.12,224.58,17316.0,210.1803,210.8363,210.0304,210.4615,17316.0
2016-12-06 13:40:00,224.44,224.81,224.41,224.81,3517.0,210.3303,210.677,210.3022,210.677,3517.0
2016-12-06 13:50:00,224.85,224.88,224.63,224.75,8212.0,210.7145,210.7426,210.5083,210.6208,8212.0
2016-12-06 14:00:00,224.65,225.09,224.6,225.06,3404.0,210.5271,210.9394,210.4802,210.9113,3404.0
2016-12-06 14:10:00,225.1,225.33,225.0,225.03,11595.0,210.9488,211.1643,210.8551,210.8832,11595.0
2016-12-06 14:20:00,225.06,225.06,224.7,224.72,10277.0,210.9113,210.9113,210.5739,210.5927,10277.0
2016-12-06 14:30:00,224.53,224.86,224.53,224.86,5742.0,210.4146,210.7239,210.4146,210.7239,5742.0
2016-12-06 14:40:00,224.89,225.17,224.85,225.17,7483.0,210.752,211.0144,210.7145,211.0144,7483.0
2016-12-06 14:50:00,225.22,225.33,225.12,225.33,9005.0,211.0613,211.1643,210.9675,211.1643,9005.0
2016-12-06 15:00:00,225.24,225.64,225.23,225.49,9275.0,211.08,211.4549,211.0706,211.3143,9275.0
2016-12-06 15:10:00,225.58,225.61,225.3,225.44,10814.0,211.3986,211.4267,211.1362,211.2674,10814.0
2016-12-06 15:20:00,225.42,225.48,225.03,225.17,5861.0,211.2487,211.3049,210.8832,211.0144,5861.0
2016-12-06 15:30:00,225.19,225.24,225.01,225.2,6167.0,211.0331,211.08,210.8645,211.0425,6167.0
2016-12-06 15:40:00,225.16,225.19,225.04,225.09,6500.0,211.005,211.0331,210.8926,210.9394,6500.0
2016-12-06 15:50:00,225.04,225.39,224.96,225.28,31692.0,210.8926,211.2206,210.8176,211.1175,31692.0
2016-12-07 09:30:00,226.0,227.12,225.0,225.51,14496.0,211.7922,212.8418,210.8551,211.333,14496.0
2016-12-07 09:40:00,225.23,226.2,224.48,225.43,35923.0,211.0706,211.9796,210.3678,211.2581,35923.0
2016-12-07 09:50:00,225.57,225.64,224.48,225.17,6470.0,211.3893,211.4549,210.3678,211.0144,6470.0
2016-12-07 10:00:00,225.26,226.04,225.04,226.04,3800.0,211.0987,211.8297,210.8926,211.8297,3800.0
2016-12-07 10:10:00,226.2,226.6,225.83,226.43,12649.0,211.9796,212.3545,211.6329,212.1952,12649.0
2016-12-07 10:20:00,226.54,227.38,226.38,227.34,14133.0,212.2983,213.0855,212.1483,213.048,14133.0
2016-12-07 10:30:00,227.37,227.5,226.39,226.45,14997.0,213.0761,213.1979,212.1577,212.2139,14997.0
2016-12-07 10:40:00,226.26,226.38,226.08,226.38,4951.0,212.0359,212.1483,211.8672,212.1483,4951.0
2016-12-07 10:50:00,226.31,226.7,226.17,226.45,14515.0,212.0827,212.4482,211.9515,212.2139,14515.0
2016-12-07 11:00:00,226.37,226.68,226.28,226.38,5820.0,212.139,212.4295,212.0546,212.1483,5820.0
2016-12-07 11:10:00,226.53,228.13,226.34,228.01,30054.0,212.2889,213.7883,212.1108,213.6759,30054.0
2016-12-07 11:20:00,227.81,227.93,226.95,227.0,6300.0,213.4884,213.6009,212.6825,212.7294,6300.0
2016-12-07 11:30:00,227.07,227.37,226.61,227.35,8682.0,212.795,213.0761,212.3639,213.0573,8682.0
2016-12-07 11:40:00,226.9,227.41,226.9,227.25,37013.0,212.6356,213.1136,212.6356,212.9636,37013.0
2016-12-07 11:50:00,227.35,227.37,227.12,227.16,6912.0,213.0573,213.0761,212.8418,212.8793,6912.0
2016-12-07 12:00:00,227.28,227.3,226.91,227.24,6310.0,212.9917,213.0105,212.645,212.9543,6310.0
2016-12-07 12:10:00,227.26,227.87,227.21,227.62,22292.0,212.973,213.5447,212.9262,213.3104,22292.0
2016-12-07 12:20:00,227.68,228.37,227.64,228.07,17536.0,213.3666,214.0132,213.3291,213.7321,17536.0
2016-12-07 12:30:00,227.85,227.85,227.33,227.38,4600.0,213.5259,213.5259,213.0386,213.0855,4600.0
2016-12-07 12:40:00,227.36,227.56,227.05,227.45,5867.0,213.0667,213.2541,212.7762,213.1511,5867.0
2016-12-07 12:50:00,227.38,227.39,226.77,226.9,8537.0,213.0855,213.0948,212.5138,212.6356,8537.0
2016-12-07 13:00:00,226.9,227.08,226.58,226.71,8391.0,212.6356,212.8043,212.3358,212.4576,8391.0
2016-12-07 13:10:00,226.58,226.87,226.57,226.87,4602.0,212.3358,212.6075,212.3264,212.6075,4602.0
2016-12-07 13:20:00,226.92,227.46,226.88,227.22,4613.0,212.6544,213.1604,212.6169,212.9355,4613.0
2016-12-07 13:30:00,227.31,227.59,227.23,227.59,1515.0,213.0199,213.2823,212.9449,213.2823,1515.0
2016-12-07 13:40:00,227.56,228.26,227.55,228.17,5950.0,213.2541,213.9101,213.2448,213.8258,5950.0
2016-12-07 13:50:00,228.32,228.58,228.04,228.58,6084.0,213.9664,214.21,213.704,214.21,6084.0
2016-12-07 14:00:00,228.73,228.73,228.08,228.27,4227.0,214.3506,214.3506,213.7415,213.9195,4227.0
2016-12-07 14:10:00,228.28,228.93,228.28,228.83,10785.0,213.9289,214.538,213.9289,214.4443,10785.0
2016-12-07 14:20:00,228.85,229.29,228.82,229.07,18157.0,214.463,214.8754,214.4349,214.6692,18157.0
2016-12-07 14:30:00,229.01,229.34,228.6,228.6,10710.0,214.613,214.9222,214.2288,214.2288,10710.0
2016-12-07 14:40:00,228.83,228.85,228.44,228.5,13372.0,214.4443,214.463,214.0788,214.1351,13372.0
2016-12-07 14:50:00,228.61,229.88,228.48,229.78,19630.0,214.2381,215.4283,214.1163,215.3346,19630.0
2016-12-07 15:00:00,229.65,229.93,229.37,229.92,10221.0,215.2128,215.4752,214.9504,215.4658,10221.0
2016-12-07 15:10:00,229.9,230.0,229.64,229.75,8739.0,215.447,215.5408,215.2034,215.3065,8739.0
2016-12-07 15:20:00,229.65,230.0,229.43,229.79,15742.0,215.2128,215.5408,215.0066,215.344,15742.0
2016-12-07 15:30:00,229.83,230.03,229.72,229.77,19157.0,215.3814,215.5689,215.2784,215.3252,19157.0
2016-12-07 15:40:00,229.94,229.94,229.43,229.43,19245.0,215.4845,215.4845,215.0066,215.0066,19245.0
2016-12-07 15:50:00,229.48,229.92,229.47,229.84,38215.0,215.0534,215.4658,215.0441,215.3908,38215.0
2016-12-08 09:30:00,230.22,231.5,230.2,231.4,29243.0,215.7469,216.9465,215.7282,216.8527,29243.0
2016-12-08 09:40:00,231.33,232.16,230.83,231.71,23477.0,216.7871,217.565,216.3186,217.1433,23477.0
2016-12-08 09:50:00,231.96,232.26,231.04,231.13,13458.0,217.3775,217.6587,216.5154,216.5997,13458.0
2016-12-08 10:00:00,230.93,231.05,230.32,230.7,14190.0,216.4123,216.5247,215.8406,216.1967,14190.0
2016-12-08 10:10:00,230.74,230.75,229.4,229.59,20975.0,216.2342,216.2436,214.9785,215.1565,20975.0
2016-12-08 10:20:00,229.44,229.44,228.76,228.76,9150.0,215.016,215.016,214.3787,214.3787,9150.0
2016-12-08 10:30:00,228.74,229.92,228.7,229.88,12096.0,214.36,215.4658,214.3225,215.4283,12096.0
2016-12-08 10:40:00,229.89,231.0,229.83,230.6,21965.0,215.4377,216.4779,215.3814,216.103,21965.0
2016-12-08 10:50:00,230.56,230.68,230.03,230.66,9011.0,216.0655,216.178,215.5689,216.1593,9011.0
2016-12-08 11:00:00,230.8,230.98,230.51,230.54,19763.0,216.2905,216.4591,216.0187,216.0468,19763.0
2016-12-08 11:10:00,230.47,230.55,230.05,230.23,5474.0,215.9812,216.0562,215.5876,215.7563,5474.0
2016-12-08 11:20:00,230.25,230.76,230.22,230.67,10738.0,215.775,216.253,215.7469,216.1686,10738.0
2016-12-08 11:30:00,230.57,230.6,230.11,230.11,5996.0,216.0749,216.103,215.6438,215.6438,5996.0
2016-12-08 11:40:00,230.23,230.58,230.2,230.58,6201.0,215.7563,216.0843,215.7282,216.0843,6201.0
2016-12-08 11:50:00,230.47,230.9,230.23,230.9,15493.0,215.9812,216.3842,215.7563,216.3842,15493.0
2016-12-08 12:00:00,230.84,231.24,230.84,231.06,11150.0,216.3279,216.7028,216.3279,216.5341,11150.0
2016-12-08 12:10:00,231.06,231.46,230.8,231.37,20588.0,216.5341,216.909,216.2905,216.8246,20588.0
2016-12-08 12:20:00,231.51,232.14,231.37,231.88,9496.0,216.9558,217.5462,216.8246,217.3026,9496.0
2016-12-08 12:30:00,231.77,232.04,231.77,231.91,7364.0,217.1995,217.4525,217.1995,217.3307,7364.0
2016-12-08 12:40:00,231.87,232.11,231.73,232.03,4185.0,217.2932,217.5181,217.162,217.4431,4185.0
2016-12-08 12:50:00,231.92,231.97,231.79,231.83,9772.0,217.34,217.3869,217.2182,217.2557,9772.0
2016-12-08 13:00:00,231.87,231.87,231.32,231.45,9750.0,217.2932,217.2932,216.7778,216.8996,9750.0
2016-12-08 13:10:00,231.37,231.65,231.21,231.58,12560.0,216.8246,217.087,216.6747,217.0214,12560.0
2016-12-08 13:20:00,231.65,231.65,231.28,231.42,6708.0,217.087,217.087,216.7403,216.8715,6708.0
2016-12-08 13:30:00,231.46,231.74,231.27,231.74,5341.0,216.909,217.1714,216.7309,217.1714,5341.0
2016-12-08 13:40:00,231.74,231.75,231.44,231.54,2751.0,217.1714,217.1807,216.8902,216.9839,2751.0
2016-12-08 13:50:00,231.6,231.6,231.18,231.19,10772.0,217.0402,217.0402,216.6466,216.6559,10772.0
2016-12-08 14:00:00,231.28,231.45,231.2,231.36,6960.0,216.7403,216.8996,216.6653,216.8153,6960.0
2016-12-08 14:10:00,231.29,231.48,231.13,231.13,3700.0,216.7497,216.9277,216.5997,216.5997,3700.0
2016-12-08 14:20:00,231.14,231.18,230.82,230.95,5411.0,216.6091,216.6466,216.3092,216.431,5411.0
2016-12-08 14:30:00,230.94,230.94,230.39,230.5,7135.0,216.4217,216.4217,215.9062,216.0093,7135.0
2016-12-08 14:40:00,230.39,230.49,230.11,230.2,12297.0,215.9062,215.9999,215.6438,215.7282,12297.0
2016-12-08 14:50:00,230.16,230.61,230.06,230.45,6989.0,215.6907,216.1124,215.597,215.9625,6989.0
2016-12-08 15:00:00,230.6,230.66,230.41,230.45,5686.0,216.103,216.1593,215.925,215.9625,5686.0
2016-12-08 15:10:00,230.52,230.65,230.37,230.55,5858.0,216.0281,216.1499,215.8875,216.0562,5858.0
2016-12-08 15:20:00,230.45,230.71,230.37,230.53,7757.0,215.9625,216.2061,215.8875,216.0374,7757.0
2016-12-08 15:30:00,230.43,230.43,230.23,230.31,17834.0,215.9437,215.9437,215.7563,215.8313,17834.0
2016-12-08 15:40:00,230.37,230.86,230.36,230.72,12796.0,215.8875,216.3467,215.8781,216.2155,12796.0
2016-12-08 15:50:00,230.75,230.76,230.47,230.64,32232.0,216.2436,216.253,215.9812,216.1405,32232.0
2016-12-09 09:30:00,231.44,232.55,229.98,230.79,13383.0,216.8902,217.9304,215.522,216.2811,13383.0
2016-12-09 09:40:00,230.76,231.2,230.29,230.84,10300.0,216.253,216.6653,215.8125,216.3279,10300.0
2016-12-09 09:50:00,230.53,230.78,230.23,230.3,5300.0,216.0374,216.2717,215.7563,215.8219,5300.0
2016-12-09 10:00:00,230.34,230.5,228.29,228.35,10722.0,215.8594,216.0093,213.9383,213.9945,10722.0
2016-12-09 10:10:00,228.49,229.3,228.38,229.21,18345.0,214.1257,214.8848,214.0226,214.8004,18345.0
2016-12-09 10:20:00,229.1,229.47,228.79,228.79,6410.0,214.6973,215.0441,214.4068,214.4068,6410.0
2016-12-09 10:30:00,228.81,229.34,228.73,229.31,10961.0,214.4256,214.9222,214.3506,214.8941,10961.0
2016-12-09 10:40:00,229.17,229.54,229.06,229.06,9488.0,214.7629,215.1097,214.6598,214.6598,9488.0
2016-12-09 10:50:00,229.17,229.32,228.76,229.05,6411.0,214.7629,214.9035,214.3787,214.6505,6411.0
2016-12-09 11:00:00,229.04,229.11,228.76,228.87,2950.0,214.6411,214.7067,214.3787,214.4818,2950.0
2016-12-09 11:10:00,228.81,228.91,228.52,228.82,9672.0,214.4256,214.5193,214.1538,214.4349,9672.0
2016-12-09 11:20:00,228.81,228.83,228.13,228.5,18282.0,214.4256,214.4443,213.7883,214.1351,18282.0
2016-12-09 11:30:00,228.42,228.74,228.17,228.56,3895.0,214.0601,214.36,213.8258,214.1913,3895.0
2016-12-09 11:40:00,228.57,228.62,228.35,228.58,3828.0,214.2007,214.2475,213.9945,214.21,3828.0
2016-12-09 11:50:00,228.42,228.65,228.38,228.45,9900.0,214.0601,214.2756,214.0226,214.0882,9900.0
2016-12-09 12:00:00,228.58,228.94,228.43,228.81,9100.0,214.21,214.5474,214.0695,214.4256,9100.0
2016-12-09 12:10:00,228.7,228.82,228.62,228.72,8177.0,214.3225,214.4349,214.2475,214.3412,8177.0
2016-12-09 12:20:00,228.73,229.32,228.7,229.3,9087.0,214.3506,214.9035,214.3225,214.8848,9087.0
2016-12-09 12:30:00,229.23,229.85,229.16,229.85,8600.0,214.8192,215.4002,214.7536,215.4002,8600.0
2016-12-09 12:40:00,229.82,229.82,229.58,229.58,3300.0,215.3721,215.3721,215.1472,215.1472,3300.0
2016-12-09 12:50:00,229.47,229.83,229.28,229.83,2207.0,215.0441,215.3814,214.866,215.3814,2207.0
2016-12-09 13:00:00,229.81,229.88,229.65,229.7,10200.0,215.3627,215.4283,215.2128,215.2596,10200.0
2016-12-09 13:10:00,229.81,230.4,229.81,230.18,6835.0,215.3627,215.9156,215.3627,215.7094,6835.0
2016-12-09 13:20:00,230.31,230.38,229.87,229.99,9823.0,215.8313,215.8969,215.4189,215.5314,9823.0
2016-12-09 13:30:00,229.86,229.91,229.71,229.72,4000.0,215.4096,215.4564,215.269,215.2784,4000.0
2016-12-09 13:40:00,229.69,229.77,229.38,229.43,4981.0,215.2502,215.3252,214.9597,215.0066,4981.0
2016-12-09 13:50:00,229.5,229.81,229.45,229.55,8585.0,215.0722,215.3627,215.0253,215.119,8585.0
2016-12-09 14:00:00,229.65,229.98,229.55,229.82,6741.0,215.2128,215.522,215.119,215.3721,6741.0
2016-12-09 14:10:00,229.84,230.49,229.84,230.48,12655.0,215.3908,215.9999,215.3908,215.9906,12655.0
2016-12-09 14:20:00,230.34,230.49,229.83,229.98,4600.0,215.8594,215.9999,215.3814,215.522,4600.0
2016-12-09 14:30:00,230.04,230.56,229.85,230.45,20915.0,215.5782,216.0655,215.4002,215.9625,20915.0
2016-12-09 14:40:00,230.52,230.55,230.29,230.29,9562.0,216.0281,216.0562,215.8125,215.8125,9562.0
2016-12-09 14:50:00,230.2,230.58,230.07,230.26,9303.0,215.7282,216.0843,215.6064,215.7844,9303.0
2016-12-09 15:00:00,230.28,230.5,230.15,230.27,9471.0,215.8032,216.0093,215.6813,215.7938,9471.0
2016-12-09 15:10:00,230.39,230.76,230.2,230.76,6200.0,215.9062,216.253,215.7282,216.253,6200.0
2016-12-09 15:20:00,230.73,231.0,230.55,230.84,6068.0,216.2249,216.4779,216.0562,216.3279,6068.0
2016-12-09 15:30:00,230.74,230.85,230.42,230.72,7278.0,216.2342,216.3373,215.9343,216.2155,7278.0
2016-12-09 15:40:00,230.77,231.17,230.77,230.98,12307.0,216.2623,216.6372,216.2623,216.4591,12307.0
2016-12-09 15:50:00,230.99,231.18,230.85,231.16,20782.0,216.4685,216.6466,216.3373,216.6278,20782.0
2016-12-12 09:30:00,230.3,230.65,228.05,229.67,93418.0,215.8219,216.1499,213.7133,215.2315,93418.0
2016-12-12 09:40:00,229.92,230.17,229.25,230.17,3109.0,215.4658,215.7001,214.8379,215.7001,3109.0
2016-12-12 09:50:00,230.15,230.39,229.57,230.22,16020.0,215.6813,215.9062,215.1378,215.7469,16020.0
2016-12-12 10:00:00,230.26,230.68,230.06,230.06,10200.0,215.7844,216.178,215.597,215.597,10200.0
2016-12-12 10:10:00,229.92,230.0,229.38,229.39,2301.0,215.4658,215.5408,214.9597,214.9691,2301.0
2016-12-12 10:20:00,229.47,229.98,229.33,229.33,2875.0,215.0441,215.522,214.9129,214.9129,2875.0
2016-12-12 10:30:00,229.29,229.3,229.0,229.08,12677.0,214.8754,214.8848,214.6036,214.6786,12677.0
2016-12-12 10:40:00,229.08,229.17,228.31,228.64,10713.0,214.6786,214.7629,213.957,214.2663,10713.0
2016-12-12 10:50:00,228.47,228.56,227.64,227.66,7950.0,214.1069,214.1913,213.3291,213.3479,7950.0
2016-12-12 11:00:00,227.66,227.67,227.12,227.32,11753.0,213.3479,213.3572,212.8418,213.0292,11753.0
2016-12-12 11:10:00,227.31,227.33,226.8,226.93,17496.0,213.0199,213.0386,212.5419,212.6638,17496.0
2016-12-12 11:20:00,226.87,227.03,226.55,226.55,5366.0,212.6075,212.7575,212.3076,212.3076,5366.0
2016-12-12 11:30:00,226.6,226.77,226.39,226.39,4722.0,212.3545,212.5138,212.1577,212.1577,4722.0
2016-12-12 11:40:00,226.49,226.65,226.33,226.52,7387.0,212.2514,212.4014,212.1015,212.2795,7387.0
2016-12-12 11:50:00,226.54,226.9,226.23,226.23,23570.0,212.2983,212.6356,212.0078,212.0078,23570.0
2016-12-12 12:00:00,226.19,226.19,225.07,225.07,8862.0,211.9703,211.9703,210.9207,210.9207,8862.0
2016-12-12 12:10:00,225.14,225.29,224.81,224.93,8620.0,210.9863,211.1269,210.677,210.7895,8620.0
2016-12-12 12:20:00,224.85,224.9,224.11,224.21,16898.0,210.7145,210.7614,210.021,210.1147,16898.0
2016-12-12 12:30:00,224.17,224.95,224.05,224.87,20729.0,210.0773,210.8082,209.9648,210.7333,20729.0
2016-12-12 12:40:00,224.88,224.89,224.65,224.65,2884.0,210.7426,210.752,210.5271,210.5271,2884.0
2016-12-12 12:50:00,224.71,224.85,224.28,224.4,9206.0,210.5833,210.7145,210.1803,210.2928,9206.0
2016-12-12 13:00:00,224.42,224.67,224.33,224.51,13281.0,210.3115,210.5458,210.2272,210.3959,13281.0
2016-12-12 13:10:00,224.57,224.58,223.99,224.12,9403.0,210.4521,210.4615,209.9086,210.0304,9403.0
2016-12-12 13:20:00,224.12,224.2,223.75,223.75,9400.0,210.0304,210.1054,209.6837,209.6837,9400.0
2016-12-12 13:30:00,223.91,223.96,223.42,223.62,12466.0,209.8336,209.8805,209.3744,209.5618,12466.0
2016-12-12 13:40:00,223.47,223.85,223.47,223.62,12725.0,209.4213,209.7774,209.4213,209.5618,12725.0
2016-12-12 13:50:00,223.62,223.73,223.35,223.49,19619.0,209.5618,209.6649,209.3088,209.44,19619.0
2016-12-12 14:00:00,223.61,223.75,223.29,223.48,13505.0,209.5525,209.6837,209.2526,209.4306,13505.0
2016-12-12 14:10:00,223.49,223.86,223.49,223.86,8074.0,209.44,209.7868,209.44,209.7868,8074.0
2016-12-12 14:20:00,223.74,223.89,223.68,223.71,10514.0,209.6743,209.8149,209.6181,209.6462,10514.0
2016-12-12 14:30:00,223.73,223.86,223.5,223.53,10922.0,209.6649,209.7868,209.4494,209.4775,10922.0
2016-12-12 14:40:00,223.53,223.57,223.25,223.25,10620.0,209.4775,209.515,209.2151,209.2151,10620.0
2016-12-12 14:50:00,223.24,223.55,223.03,223.55,17665.0,209.2057,209.4962,209.0089,209.4962,17665.0
2016-12-12 15:00:00,223.41,223.93,223.41,223.92,14037.0,209.365,209.8524,209.365,209.843,14037.0
2016-12-12 15:10:00,223.94,224.0,223.61,223.73,7008.0,209.8617,209.918,209.5525,209.6649,7008.0
2016-12-12 15:20:00,223.76,223.85,223.54,223.57,9125.0,209.693,209.7774,209.4869,209.515,9125.0
2016-12-12 15:30:00,223.47,223.84,223.36,223.84,18257.0,209.4213,209.768,209.3182,209.768,18257.0
2016-12-12 15:40:00,223.82,223.98,223.54,223.62,20875.0,209.7493,209.8992,209.4869,209.5618,20875.0
2016-12-12 15:50:00,223.63,223.85,223.52,223.65,48951.0,209.5712,209.7774,209.4681,209.59,48951.0
2016-12-13 09:30:00,224.78,226.79,224.0,226.79,18737.0,210.6489,212.5326,209.918,212.5326,18737.0
2016-12-13 09:40:00,226.85,226.99,224.05,224.05,11507.0,212.5888,212.72,209.9648,209.9648,11507.0
2016-12-13 09:50:00,224.02,224.03,223.33,223.4,5557.0,209.9367,209.9461,209.2901,209.3557,5557.0
2016-12-13 10:00:00,223.34,223.34,222.5,222.5,13539.0,209.2994,209.2994,208.5123,208.5123,13539.0
2016-12-13 10:10:00,222.65,223.2,222.3,222.58,7799.0,208.6528,209.1682,208.3248,208.5872,7799.0
2016-12-13 10:20:00,222.71,222.76,222.1,222.76,3310.0,208.709,208.7559,208.1374,208.7559,3310.0
2016-12-13 10:30:00,222.37,222.54,221.18,221.72,9794.0,208.3904,208.5497,207.2752,207.7813,9794.0
2016-12-13 10:40:00,221.84,222.0,220.8,220.8,23078.0,207.8937,208.0437,206.9191,206.9191,23078.0
2016-12-13 10:50:00,220.84,220.85,219.87,220.08,37124.0,206.9566,206.966,206.0476,206.2444,37124.0
2016-12-13 11:00:00,219.96,220.62,219.9,220.44,18300.0,206.1319,206.7504,206.0757,206.5818,18300.0
2016-12-13 11:10:00,220.4,220.94,219.98,220.94,50247.0,206.5443,207.0503,206.1507,207.0503,50247.0
2016-12-13 11:20:00,220.8,221.75,220.66,221.42,21092.0,206.9191,207.8094,206.7879,207.5001,21092.0
2016-12-13 11:30:00,221.27,221.73,221.25,221.36,9056.0,207.3596,207.7907,207.3408,207.4439,9056.0
2016-12-13 11:40:00,221.59,221.95,221.55,221.88,7210.0,207.6595,207.9968,207.622,207.9312,7210.0
2016-12-13 11:50:00,222.06,222.06,221.48,221.7,7828.0,208.0999,208.0999,207.5564,207.7625,7828.0
2016-12-13 12:00:00,221.68,222.19,221.58,222.0,6955.0,207.7438,208.2217,207.6501,208.0437,6955.0
2016-12-13 12:10:00,222.02,222.07,221.41,221.7,11996.0,208.0624,208.1093,207.4908,207.7625,11996.0
2016-12-13 12:20:00,221.72,222.18,221.67,221.94,11517.0,207.7813,208.2124,207.7344,207.9875,11517.0
2016-12-13 12:30:00,222.18,222.25,221.58,221.62,6110.0,208.2124,208.278,207.6501,207.6876,6110.0
2016-12-13 12:40:00,221.83,222.31,221.83,222.06,11963.0,207.8844,208.3342,207.8844,208.0999,11963.0
2016-12-13 12:50:00,222.14,222.14,221.66,221.66,8592.0,208.1749,208.1749,207.7251,207.7251,8592.0
2016-12-13 13:00:00,221.67,222.22,221.67,222.18,5308.0,207.7344,208.2499,207.7344,208.2124,5308.0
2016-12-13 13:10:00,222.19,222.38,222.03,222.23,5313.0,208.2217,208.3998,208.0718,208.2592,5313.0
2016-12-13 13:20:00,222.26,222.41,221.95,222.28,11354.0,208.2873,208.4279,207.9968,208.3061,11354.0
2016-12-13 13:30:00,222.28,222.42,221.95,221.95,3032.0,208.3061,208.4373,207.9968,207.9968,3032.0
2016-12-13 13:40:00,221.79,222.08,221.64,221.74,4000.0,207.8469,208.1187,207.7063,207.8,4000.0
2016-12-13 13:50:00,221.8,221.96,221.55,221.78,9901.0,207.8563,208.0062,207.622,207.8375,9901.0
2016-12-13 14:00:00,221.7,221.91,221.35,221.45,10676.0,207.7625,207.9593,207.4345,207.5283,10676.0
2016-12-13 14:10:00,221.45,221.56,221.21,221.56,3900.0,207.5283,207.6313,207.3033,207.6313,3900.0
2016-12-13 14:20:00,221.5,221.61,221.17,221.61,12252.0,207.5751,207.6782,207.2659,207.6782,12252.0
2016-12-13 14:30:00,221.56,222.04,221.56,222.04,2278.0,207.6313,208.0812,207.6313,208.0812,2278.0
2016-12-13 14:40:00,221.97,222.22,221.79,222.19,5125.0,208.0156,208.2499,207.8469,208.2217,5125.0
2016-12-13 14:50:00,222.3,222.36,221.9,221.95,6482.0,208.3248,208.3811,207.95,207.9968,6482.0
2016-12-13 15:00:00,221.96,222.26,221.86,222.19,6000.0,208.0062,208.2873,207.9125,208.2217,6000.0
2016-12-13 15:10:00,222.27,222.27,221.81,221.89,5006.0,208.2967,208.2967,207.8656,207.9406,5006.0
2016-12-13 15:20:00,221.91,222.04,221.67,221.99,7542.0,207.9593,208.0812,207.7344,208.0343,7542.0
2016-12-13 15:30:00,221.93,222.39,221.78,222.36,8310.0,207.9781,208.4092,207.8375,208.3811,8310.0
2016-12-13 15:40:00,222.32,222.39,222.17,222.24,21845.0,208.3436,208.4092,208.203,208.2686,21845.0
2016-12-13 15:50:00,222.23,222.36,222.15,222.2,40565.0,208.2592,208.3811,208.1843,208.2311,40565.0
2016-12-14 09:30:00,221.86,223.0,220.77,222.27,27284.0,207.9125,208.9808,206.891,208.2967,27284.0
2016-12-14 09:40:00,222.78,224.55,222.6,224.55,6803.0,208.7746,210.4334,208.606,210.4334,6803.0
2016-12-14 09:50:00,224.33,224.72,224.0,224.51,5199.0,210.2272,210.5927,209.918,210.3959,5199.0
2016-12-14 10:00:00,224.3,224.47,223.77,223.77,4000.0,210.1991,210.3584,209.7024,209.7024,4000.0
2016-12-14 10:10:00,223.9,224.29,223.75,224.12,8781.0,209.8242,210.1897,209.6837,210.0304,8781.0
2016-12-14 10:20:00,224.13,225.07,224.11,225.0,11998.0,210.0398,210.9207,210.021,210.8551,11998.0
2016-12-14 10:30:00,225.14,225.62,224.59,224.83,5935.0,210.9863,211.4361,210.4709,210.6958,5935.0
2016-12-14 10:40:00,224.75,225.39,224.75,225.05,6616.0,210.6208,211.2206,210.6208,210.9019,6616.0
2016-12-14 10:50:00,224.69,224.71,224.16,224.3,5643.0,210.5646,210.5833,210.0679,210.1991,5643.0
2016-12-14 11:00:00,224.53,224.57,224.03,224.37,4676.0,210.4146,210.4521,209.9461,210.2647,4676.0
2016-12-14 11:10:00,224.34,224.72,224.29,224.37,4500.0,210.2366,210.5927,210.1897,210.2647,4500.0
2016-12-14 11:20:00,224.3,224.75,224.3,224.48,6790.0,210.1991,210.6208,210.1991,210.3678,6790.0
2016-12-14 11:30:00,224.45,224.45,223.44,223.77,7836.0,210.3397,210.3397,209.3932,209.7024,7836.0
2016-12-14 11:40:00,223.65,223.9,223.51,223.79,9127.0,209.59,209.8242,209.4588,209.7212,9127.0
2016-12-14 11:50:00,223.96,224.3,223.72,223.88,13197.0,209.8805,210.1991,209.6556,209.8055,13197.0
2016-12-14 12:00:00,223.89,224.33,223.72,224.05,5935.0,209.8149,210.2272,209.6556,209.9648,5935.0
2016-12-14 12:10:00,224.04,224.3,223.66,223.81,3323.0,209.9554,210.1991,209.5993,209.7399,3323.0
2016-12-14 12:20:00,223.79,223.99,223.75,223.84,5100.0,209.7212,209.9086,209.6837,209.768,5100.0
2016-12-14 12:30:00,223.9,224.0,223.69,223.95,4001.0,209.8242,209.918,209.6274,209.8711,4001.0
2016-12-14 12:40:00,224.03,224.03,223.58,223.64,5000.0,209.9461,209.9461,209.5244,209.5806,5000.0
2016-12-14 12:50:00,223.68,223.86,223.47,223.71,7058.0,209.6181,209.7868,209.4213,209.6462,7058.0
2016-12-14 13:00:00,223.74,224.11,223.73,223.95,6839.0,209.6743,210.021,209.6649,209.8711,6839.0
2016-12-14 13:10:00,223.84,224.03,223.7,223.9,2500.0,209.768,209.9461,209.6368,209.8242,2500.0
2016-12-14 13:20:00,223.89,224.13,223.89,224.13,2300.0,209.8149,210.0398,209.8149,210.0398,2300.0
2016-12-14 13:30:00,224.13,224.45,224.07,224.17,8915.0,210.0398,210.3397,209.9836,210.0773,8915.0
2016-12-14 13:40:00,224.15,224.15,223.66,223.91,5700.0,210.0585,210.0585,209.5993,209.8336,5700.0
2016-12-14 13:50:00,223.71,223.97,223.58,223.69,4005.0,209.6462,209.8898,209.5244,209.6274,4005.0
2016-12-14 14:00:00,223.45,223.83,222.42,223.4,8960.0,209.4025,209.7586,208.4373,209.3557,8960.0
2016-12-14 14:10:00,223.62,223.62,222.11,222.97,6859.0,209.5618,209.5618,208.1468,208.9527,6859.0
2016-12-14 14:20:00,223.06,223.06,221.58,221.68,5516.0,209.037,209.037,207.6501,207.7438,5516.0
2016-12-14 14:30:00,221.69,222.56,221.69,222.35,15722.0,207.7532,208.5685,207.7532,208.3717,15722.0
2016-12-14 14:40:00,222.37,222.61,221.72,221.94,9246.0,208.3904,208.6153,207.7813,207.9875,9246.0
2016-12-14 14:50:00,222.06,222.06,220.9,220.9,9548.0,208.0999,208.0999,207.0128,207.0128,9548.0
2016-12-14 15:00:00,220.9,221.93,220.08,220.1,19521.0,207.0128,207.9781,206.2444,206.2631,19521.0
2016-12-14 15:10:00,220.09,220.56,219.98,220.45,25073.0,206.2538,206.6942,206.1507,206.5911,25073.0
2016-12-14 15:20:00,220.37,221.17,220.2,221.17,15745.0,206.5162,207.2659,206.3568,207.2659,15745.0
2016-12-14 15:30:00,221.1,222.96,221.01,222.85,26832.0,207.2003,208.9433,207.1159,208.8402,26832.0
2016-12-14 15:40:00,222.86,222.86,221.98,222.27,20729.0,208.8496,208.8496,208.0249,208.2967,20729.0
2016-12-14 15:50:00,222.19,222.19,221.3,221.81,57882.0,208.2217,208.2217,207.3877,207.8656,57882.0
2016-12-15 09:30:00,222.0,222.71,221.03,221.64,42682.0,208.0437,208.709,207.1347,207.7063,42682.0
2016-12-15 09:40:00,221.08,221.61,220.75,221.0,7180.0,207.1815,207.6782,206.8723,207.1065,7180.0
2016-12-15 09:50:00,221.06,221.79,220.62,221.79,11241.0,207.1628,207.8469,206.7504,207.8469,11241.0
2016-12-15 10:00:00,221.84,222.72,221.82,222.14,7843.0,207.8937,208.7184,207.875,208.1749,7843.0
2016-12-15 10:10:00,222.27,222.63,220.95,220.95,5934.0,208.2967,208.6341,207.0597,207.0597,5934.0
2016-12-15 10:20:00,221.24,221.9,221.24,221.42,12381.0,207.3315,207.95,207.3315,207.5001,12381.0
2016-12-15 10:30:00,221.17,221.57,220.56,221.51,18736.0,207.2659,207.6407,206.6942,207.5845,18736.0
2016-12-15 10:40:00,221.52,221.57,220.76,221.01,12054.0,207.5939,207.6407,206.8816,207.1159,12054.0
2016-12-15 10:50:00,221.24,222.18,221.24,222.17,4553.0,207.3315,208.2124,207.3315,208.203,4553.0
2016-12-15 11:00:00,221.95,223.07,221.65,222.84,10669.0,207.9968,209.0464,207.7157,208.8309,10669.0
2016-12-15 11:10:00,222.84,223.8,222.81,223.72,15594.0,208.8309,209.7305,208.8028,209.6556,15594.0
2016-12-15 11:20:00,223.65,223.65,222.73,222.73,6400.0,209.59,209.59,208.7278,208.7278,6400.0
2016-12-15 11:30:00,222.8,222.85,222.26,222.27,2281.0,208.7934,208.8402,208.2873,208.2967,2281.0
2016-12-15 11:40:00,222.5,222.61,222.15,222.26,10247.0,208.5123,208.6153,208.1843,208.2873,10247.0
2016-12-15 11:50:00,222.57,222.57,221.98,222.04,12836.0,208.5778,208.5778,208.0249,208.0812,12836.0
2016-12-15 12:00:00,222.09,222.3,221.89,222.26,4611.0,208.128,208.3248,207.9406,208.2873,4611.0
2016-12-15 12:10:00,222.25,222.25,221.86,222.23,3052.0,208.278,208.278,207.9125,208.2592,3052.0
2016-12-15 12:20:00,222.19,222.25,221.92,222.25,5080.0,208.2217,208.278,207.9687,208.278,5080.0
2016-12-15 12:30:00,222.24,222.36,221.97,222.21,5810.0,208.2686,208.3811,208.0156,208.2405,5810.0
2016-12-15 12:40:00,222.34,222.46,222.12,222.43,12223.0,208.3623,208.4748,208.1561,208.4467,12223.0
2016-12-15 12:50:00,222.43,222.63,222.34,222.63,1972.0,208.4467,208.6341,208.3623,208.6341,1972.0
2016-12-15 13:00:00,222.56,222.95,222.55,222.7,11957.0,208.5685,208.934,208.5591,208.6997,11957.0
2016-12-15 13:10:00,222.54,222.6,221.72,222.1,12912.0,208.5497,208.606,207.7813,208.1374,12912.0
2016-12-15 13:20:00,222.13,222.29,221.21,221.25,9116.0,208.1655,208.3155,207.3033,207.3408,9116.0
2016-12-15 13:30:00,221.3,221.75,220.81,220.9,19408.0,207.3877,207.8094,206.9285,207.0128,19408.0
2016-12-15 13:40:00,220.91,221.02,220.18,220.18,9410.0,207.0222,207.1253,206.3381,206.3381,9410.0
2016-12-15 13:50:00,220.48,220.57,219.96,220.02,5635.0,206.6192,206.7036,206.1319,206.1882,5635.0
2016-12-15 14:00:00,220.03,220.67,220.03,220.67,9428.0,206.1975,206.7973,206.1975,206.7973,9428.0
2016-12-15 14:10:00,220.7,221.05,220.59,221.01,11400.0,206.8254,207.1534,206.7223,207.1159,11400.0
2016-12-15 14:20:00,221.24,221.24,220.93,221.03,4825.0,207.3315,207.3315,207.041,207.1347,4825.0
2016-12-15 14:30:00,221.11,221.36,220.98,221.36,8420.0,207.2096,207.4439,207.0878,207.4439,8420.0
2016-12-15 14:40:00,221.25,221.25,220.89,221.12,7227.0,207.3408,207.3408,207.0035,207.219,7227.0
2016-12-15 14:50:00,221.08,221.38,220.83,221.01,4264.0,207.1815,207.4627,206.9472,207.1159,4264.0
2016-12-15 15:00:00,221.07,221.19,220.74,220.83,5243.0,207.1721,207.2846,206.8629,206.9472,5243.0
2016-12-15 15:10:00,220.74,220.79,220.48,220.79,6964.0,206.8629,206.9098,206.6192,206.9098,6964.0
2016-12-15 15:20:00,220.8,221.33,220.71,221.19,14327.0,206.9191,207.4158,206.8348,207.2846,14327.0
2016-12-15 15:30:00,221.17,221.17,220.87,221.17,9111.0,207.2659,207.2659,206.9847,207.2659,9111.0
2016-12-15 15:40:00,221.01,221.27,220.94,220.97,13937.0,207.1159,207.3596,207.0503,207.0784,13937.0
2016-12-15 15:50:00,221.03,221.49,221.03,221.42,39358.0,207.1347,207.5657,207.1347,207.5001,39358.0
2016-12-16 09:30:00,222.0,223.04,222.0,222.52,79572.0,208.0437,209.0183,208.0437,208.531,79572.0
2016-12-16 09:40:00,222.63,223.84,222.49,223.82,21263.0,208.6341,209.768,208.5029,209.7493,21263.0
2016-12-16 09:50:00,223.84,224.3,223.48,224.07,35328.0,209.768,210.1991,209.4306,209.9836,35328.0
2016-12-16 10:00:00,224.14,224.3,223.31,223.5,9556.0,210.0491,210.1991,209.2713,209.4494,9556.0
2016-12-16 10:10:00,223.3,223.61,223.16,223.47,4900.0,209.262,209.5525,209.1308,209.4213,4900.0
2016-12-16 10:20:00,223.6,223.6,223.22,223.51,4326.0,209.5431,209.5431,209.187,209.4588,4326.0
2016-12-16 10:30:00,223.38,223.67,223.15,223.52,4761.0,209.3369,209.6087,209.1214,209.4681,4761.0
2016-12-16 10:40:00,223.59,224.04,223.59,224.0,5444.0,209.5337,209.9554,209.5337,209.918,5444.0
2016-12-16 10:50:00,223.84,224.12,223.8,224.01,4467.0,209.768,210.0304,209.7305,209.9273,4467.0
2016-12-16 11:00:00,223.9,223.91,222.73,223.07,10433.0,209.8242,209.8336,208.7278,209.0464,10433.0
2016-12-16 11:10:00,223.07,223.38,223.01,223.01,4728.0,209.0464,209.3369,208.9902,208.9902,4728.0
2016-12-16 11:20:00,222.99,223.11,222.83,222.89,7106.0,208.9714,209.0839,208.8215,208.8777,7106.0
2016-12-16 11:30:00,223.03,223.25,222.93,223.25,4209.0,209.0089,209.2151,208.9152,209.2151,4209.0
2016-12-16 11:40:00,223.01,223.92,222.98,223.9,10591.0,208.9902,209.843,208.9621,209.8242,10591.0
2016-12-16 11:50:00,223.85,224.0,223.26,223.55,11833.0,209.7774,209.918,209.2245,209.4962,11833.0
2016-12-16 12:00:00,223.61,223.61,223.18,223.2,8150.0,209.5525,209.5525,209.1495,209.1682,8150.0
2016-12-16 12:10:00,223.2,223.3,222.88,222.88,9502.0,209.1682,209.262,208.8684,208.8684,9502.0
2016-12-16 12:20:00,222.95,222.95,222.35,222.59,7900.0,208.934,208.934,208.3717,208.5966,7900.0
2016-12-16 12:30:00,222.59,223.1,222.47,223.1,9681.0,208.5966,209.0745,208.4841,209.0745,9681.0
2016-12-16 12:40:00,223.14,223.3,222.37,222.45,10149.0,209.112,209.262,208.3904,208.4654,10149.0
2016-12-16 12:50:00,222.36,222.48,222.13,222.18,6200.0,208.3811,208.4935,208.1655,208.2124,6200.0
2016-12-16 13:00:00,222.13,222.2,221.86,222.0,12931.0,208.1655,208.2311,207.9125,208.0437,12931.0
2016-12-16 13:10:00,222.09,222.11,221.5,221.83,7500.0,208.128,208.1468,207.5751,207.8844,7500.0
2016-12-16 13:20:00,221.76,222.09,221.75,221.85,8749.0,207.8188,208.128,207.8094,207.9031,8749.0
2016-12-16 13:30:00,221.84,221.84,221.55,221.71,2740.0,207.8937,207.8937,207.622,207.7719,2740.0
2016-12-16 13:40:00,221.82,221.9,221.33,221.77,13695.0,207.875,207.95,207.4158,207.8281,13695.0
2016-12-16 13:50:00,221.38,221.56,221.08,221.08,2450.0,207.4627,207.6313,207.1815,207.1815,2450.0
2016-12-16 14:00:00,221.07,221.07,220.64,220.79,2800.0,207.1721,207.1721,206.7692,206.9098,2800.0
2016-12-16 14:10:00,220.67,220.73,220.26,220.43,9475.0,206.7973,206.8535,206.4131,206.5724,9475.0
2016-12-16 14:20:00,220.32,220.45,220.08,220.34,4980.0,206.4693,206.5911,206.2444,206.488,4980.0
2016-12-16 14:30:00,220.24,220.73,220.24,220.41,8678.0,206.3943,206.8535,206.3943,206.5536,8678.0
2016-12-16 14:40:00,220.22,220.79,220.22,220.71,3550.0,206.3756,206.9098,206.3756,206.8348,3550.0
2016-12-16 14:50:00,220.72,221.6,220.72,221.43,9083.0,206.8442,207.6688,206.8442,207.5095,9083.0
2016-12-16 15:00:00,221.44,221.97,221.4,221.77,22979.0,207.5189,208.0156,207.4814,207.8281,22979.0
2016-12-16 15:10:00,221.76,221.76,221.05,221.21,4030.0,207.8188,207.8188,207.1534,207.3033,4030.0
2016-12-16 15:20:00,221.19,221.22,220.49,220.49,7521.0,207.2846,207.3127,206.6286,206.6286,7521.0
2016-12-16 15:30:00,220.43,220.89,220.29,220.29,10690.0,206.5724,207.0035,206.4412,206.4412,10690.0
2016-12-16 15:40:00,220.38,220.84,219.97,220.82,20094.0,206.5255,206.9566,206.1413,206.9379,20094.0
2016-12-16 15:50:00,220.7,220.85,220.13,220.43,30196.0,206.8254,206.966,206.2912,206.5724,30196.0
2016-12-19 09:30:00,220.37,220.57,218.72,219.74,16121.0,206.5162,206.7036,204.9699,205.9258,16121.0
2016-12-19 09:40:00,219.49,220.41,219.22,219.72,16986.0,205.6915,206.5536,205.4385,205.907,16986.0
2016-12-19 09:50:00,219.67,220.21,219.48,220.01,13062.0,205.8602,206.3662,205.6821,206.1788,13062.0
2016-12-19 10:00:00,219.86,220.03,219.53,220.03,25491.0,206.0382,206.1975,205.729,206.1975,25491.0
2016-12-19 10:10:00,220.19,220.5,220.03,220.47,9003.0,206.3475,206.638,206.1975,206.6099,9003.0
2016-12-19 10:20:00,220.4,221.08,220.2,220.91,9773.0,206.5443,207.1815,206.3568,207.0222,9773.0
2016-12-19 10:30:00,221.05,221.93,221.05,221.36,9200.0,207.1534,207.9781,207.1534,207.4439,9200.0
2016-12-19 10:40:00,221.48,221.59,221.05,221.15,10859.0,207.5564,207.6595,207.1534,207.2471,10859.0
2016-12-19 10:50:00,221.21,221.45,220.92,221.43,6163.0,207.3033,207.5283,207.0316,207.5095,6163.0
2016-12-19 11:00:00,221.5,221.96,221.32,221.64,11333.0,207.5751,208.0062,207.4064,207.7063,11333.0
2016-12-19 11:10:00,221.63,221.8,221.28,221.28,5181.0,207.6969,207.8563,207.3689,207.3689,5181.0
2016-12-19 11:20:00,221.38,221.38,220.7,220.88,10585.0,207.4627,207.4627,206.8254,206.9941,10585.0
2016-12-19 11:30:00,220.85,220.85,220.34,220.34,1550.0,206.966,206.966,206.488,206.488,1550.0
2016-12-19 11:40:00,220.26,220.28,220.1,220.18,5300.0,206.4131,206.4318,206.2631,206.3381,5300.0
2016-12-19 11:50:00,220.31,220.64,220.09,220.56,10061.0,206.4599,206.7692,206.2538,206.6942,10061.0
2016-12-19 12:00:00,220.54,221.19,220.49,220.9,6730.0,206.6755,207.2846,206.6286,207.0128,6730.0
2016-12-19 12:10:00,221.04,221.64,220.91,221.59,7427.0,207.144,207.7063,207.0222,207.6595,7427.0
2016-12-19 12:20:00,221.55,222.11,221.54,222.04,3659.0,207.622,208.1468,207.6126,208.0812,3659.0
2016-12-19 12:30:00,222.1,222.29,221.87,222.2,5100.0,208.1374,208.3155,207.9219,208.2311,5100.0
2016-12-19 12:40:00,222.2,222.2,221.5,222.16,9751.0,208.2311,208.2311,207.5751,208.1936,9751.0
2016-12-19 12:50:00,221.94,222.36,221.88,222.36,7648.0,207.9875,208.3811,207.9312,208.3811,7648.0
2016-12-19 13:00:00,222.33,222.82,222.14,222.82,6781.0,208.3529,208.8121,208.1749,208.8121,6781.0
2016-12-19 13:10:00,222.79,222.96,222.55,222.72,2000.0,208.784,208.9433,208.5591,208.7184,2000.0
2016-12-19 13:20:00,222.73,223.02,222.71,222.89,5275.0,208.7278,208.9996,208.709,208.8777,5275.0
2016-12-19 13:30:00,222.87,223.1,222.56,222.85,5802.0,208.859,209.0745,208.5685,208.8402,5802.0
2016-12-19 13:40:00,222.56,222.71,222.45,222.71,3847.0,208.5685,208.709,208.4654,208.709,3847.0
2016-12-19 13:50:00,222.71,222.97,222.65,222.75,5300.0,208.709,208.9527,208.6528,208.7465,5300.0
2016-12-19 14:00:00,222.57,222.74,222.55,222.68,6700.0,208.5778,208.7372,208.5591,208.6809,6700.0
2016-12-19 14:10:00,222.79,223.17,222.72,222.91,9340.0,208.784,209.1401,208.7184,208.8965,9340.0
2016-12-19 14:20:00,222.85,223.02,222.71,223.02,2800.0,208.8402,208.9996,208.709,208.9996,2800.0
2016-12-19 14:30:00,222.98,223.16,222.71,222.71,3551.0,208.9621,209.1308,208.709,208.709,3551.0
2016-12-19 14:40:00,222.71,222.71,222.43,222.43,1234.0,208.709,208.709,208.4467,208.4467,1234.0
2016-12-19 14:50:00,222.42,222.58,222.16,222.26,8887.0,208.4373,208.5872,208.1936,208.2873,8887.0
2016-12-19 15:00:00,222.15,222.28,222.04,222.04,2857.0,208.1843,208.3061,208.0812,208.0812,2857.0
2016-12-19 15:10:00,222.04,222.04,221.63,221.72,4741.0,208.0812,208.0812,207.6969,207.7813,4741.0
2016-12-19 15:20:00,221.54,221.55,221.12,221.32,11042.0,207.6126,207.622,207.219,207.4064,11042.0
2016-12-19 15:30:00,221.41,222.27,221.41,222.16,9641.0,207.4908,208.2967,207.4908,208.1936,9641.0
2016-12-19 15:40:00,222.1,222.61,221.99,222.47,14676.0,208.1374,208.6153,208.0343,208.4841,14676.0
2016-12-19 15:50:00,222.52,222.7,222.25,222.68,30070.0,208.531,208.6997,208.278,208.6809,30070.0
2016-12-20 09:30:00,222.34,223.0,221.04,221.17,27567.0,208.3623,208.9808,207.144,207.2659,27567.0
2016-12-20 09:40:00,221.55,223.08,221.54,223.0,26204.0,207.622,209.0558,207.6126,208.9808,26204.0
2016-12-20 09:50:00,223.18,223.57,222.84,223.43,6200.0,209.1495,209.515,208.8309,209.3838,6200.0
2016-12-20 10:00:00,223.45,224.6,223.1,224.6,12244.0,209.4025,210.4802,209.0745,210.4802,12244.0
2016-12-20 10:10:00,224.33,224.33,223.65,223.65,3046.0,210.2272,210.2272,209.59,209.59,3046.0
2016-12-20 10:20:00,223.79,224.27,223.58,223.96,3920.0,209.7212,210.171,209.5244,209.8805,3920.0
2016-12-20 10:30:00,224.03,224.19,223.76,223.97,12000.0,209.9461,210.096,209.693,209.8898,12000.0
2016-12-20 10:40:00,223.99,224.9,223.96,224.9,11336.0,209.9086,210.7614,209.8805,210.7614,11336.0
2016-12-20 10:50:00,224.75,224.75,224.05,224.05,8053.0,210.6208,210.6208,209.9648,209.9648,8053.0
2016-12-20 11:00:00,224.01,224.9,224.01,224.84,3888.0,209.9273,210.7614,209.9273,210.7051,3888.0
2016-12-20 11:10:00,224.94,225.84,224.94,225.77,13636.0,210.7989,211.6423,210.7989,211.5767,13636.0
2016-12-20 11:20:00,225.87,226.64,225.61,226.62,28305.0,211.6704,212.392,211.4267,212.3732,28305.0
2016-12-20 11:30:00,226.62,227.03,226.48,226.91,14759.0,212.3732,212.7575,212.242,212.645,14759.0
2016-12-20 11:40:00,226.76,227.21,226.76,226.95,4100.0,212.5044,212.9262,212.5044,212.6825,4100.0
2016-12-20 11:50:00,226.81,226.83,226.31,226.35,9520.0,212.5513,212.57,212.0827,212.1202,9520.0
2016-12-20 12:00:00,226.22,226.76,226.2,226.57,7356.0,211.9984,212.5044,211.9796,212.3264,7356.0
2016-12-20 12:10:00,226.67,227.97,226.67,227.85,18377.0,212.4201,213.6384,212.4201,213.5259,18377.0
2016-12-20 12:20:00,227.92,228.19,227.72,227.91,9171.0,213.5915,213.8445,213.4041,213.5821,9171.0
2016-12-20 12:30:00,227.62,228.07,227.59,227.98,8445.0,213.3104,213.7321,213.2823,213.6477,8445.0
2016-12-20 12:40:00,227.64,227.93,227.6,227.76,7024.0,213.3291,213.6009,213.2916,213.4416,7024.0
2016-12-20 12:50:00,227.67,227.68,227.31,227.61,7416.0,213.3572,213.3666,213.0199,213.301,7416.0
2016-12-20 13:00:00,227.49,228.19,227.49,228.08,7182.0,213.1885,213.8445,213.1885,213.7415,7182.0
2016-12-20 13:10:00,227.92,228.23,227.83,227.97,6414.0,213.5915,213.882,213.5072,213.6384,6414.0
2016-12-20 13:20:00,227.97,227.97,227.24,227.32,10532.0,213.6384,213.6384,212.9543,213.0292,10532.0
2016-12-20 13:30:00,227.49,227.53,227.05,227.51,4499.0,213.1885,213.226,212.7762,213.2073,4499.0
2016-12-20 13:40:00,227.43,227.46,226.82,227.05,4292.0,213.1323,213.1604,212.5607,212.7762,4292.0
2016-12-20 13:50:00,227.1,227.1,226.79,226.79,1452.0,212.8231,212.8231,212.5326,212.5326,1452.0
2016-12-20 14:00:00,226.79,226.79,226.44,226.57,4075.0,212.5326,212.5326,212.2046,212.3264,4075.0
2016-12-20 14:10:00,226.55,226.81,226.51,226.72,3960.0,212.3076,212.5513,212.2702,212.467,3960.0
2016-12-20 14:20:00,226.6,226.77,226.1,226.4,14653.0,212.3545,212.5138,211.8859,212.1671,14653.0
2016-12-20 14:30:00,226.51,226.7,226.4,226.57,4399.0,212.2702,212.4482,212.1671,212.3264,4399.0
2016-12-20 14:40:00,226.62,226.86,226.4,226.71,5269.0,212.3732,212.5982,212.1671,212.4576,5269.0
2016-12-20 14:50:00,226.73,226.88,226.58,226.75,8528.0,212.4763,212.6169,212.3358,212.4951,8528.0
2016-12-20 15:00:00,226.88,227.16,226.82,227.11,3347.0,212.6169,212.8793,212.5607,212.8324,3347.0
2016-12-20 15:10:00,227.06,227.06,226.39,226.55,8020.0,212.7856,212.7856,212.1577,212.3076,8020.0
2016-12-20 15:20:00,226.51,226.51,225.6,225.86,5722.0,212.2702,212.2702,211.4174,211.661,5722.0
2016-12-20 15:30:00,225.89,226.25,225.88,226.2,9746.0,211.6891,212.0265,211.6798,211.9796,9746.0
2016-12-20 15:40:00,226.2,226.2,225.83,225.83,6820.0,211.9796,211.9796,211.6329,211.6329,6820.0
2016-12-20 15:50:00,225.83,226.13,225.71,226.02,26029.0,211.6329,211.914,211.5204,211.811,26029.0
2016-12-21 09:30:00,226.04,227.5,225.96,226.32,25879.0,211.8297,213.1979,211.7547,212.0921,25879.0
2016-12-21 09:40:00,226.33,227.36,226.02,227.25,24210.0,212.1015,213.0667,211.811,212.9636,24210.0
2016-12-21 09:50:00,227.23,227.49,226.29,226.43,9458.0,212.9449,213.1885,212.064,212.1952,9458.0
2016-12-21 10:00:00,226.55,226.84,225.73,226.08,21300.0,212.3076,212.5794,211.5392,211.8672,21300.0
2016-12-21 10:10:00,226.31,226.82,226.2,226.53,3744.0,212.0827,212.5607,211.9796,212.2889,3744.0
2016-12-21 10:20:00,226.82,227.09,226.0,226.21,14511.0,212.5607,212.8137,211.7922,211.989,14511.0
2016-12-21 10:30:00,226.09,226.39,226.03,226.19,3978.0,211.8766,212.1577,211.8203,211.9703,3978.0
2016-12-21 10:40:00,226.26,226.35,225.73,226.0,22914.0,212.0359,212.1202,211.5392,211.7922,22914.0
2016-12-21 10:50:00,226.1,226.29,225.67,225.85,5603.0,211.8859,212.064,211.483,211.6516,5603.0
2016-12-21 11:00:00,225.85,226.13,225.59,226.13,10791.0,211.6516,211.914,211.408,211.914,10791.0
2016-12-21 11:10:00,226.14,226.37,226.02,226.15,11932.0,211.9234,212.139,211.811,211.9328,11932.0
2016-12-21 11:20:00,226.0,226.0,225.67,225.67,1700.0,211.7922,211.7922,211.483,211.483,1700.0
2016-12-21 11:30:00,225.55,225.78,225.5,225.78,1155.0,211.3705,211.586,211.3237,211.586,1155.0
2016-12-21 11:40:00,225.96,225.96,225.25,225.25,5028.0,211.7547,211.7547,211.0894,211.0894,5028.0
2016-12-21 11:50:00,225.25,225.34,225.0,225.14,7808.0,211.0894,211.1737,210.8551,210.9863,7808.0
2016-12-21 12:00:00,225.1,225.22,224.71,225.1,14835.0,210.9488,211.0613,210.5833,210.9488,14835.0
2016-12-21 12:10:00,225.1,225.68,225.09,225.68,2200.0,210.9488,211.4923,210.9394,211.4923,2200.0
2016-12-21 12:20:00,225.95,225.95,225.38,225.55,17957.0,211.7454,211.7454,211.2112,211.3705,17957.0
2016-12-21 12:30:00,225.55,225.91,225.39,225.75,5650.0,211.3705,211.7079,211.2206,211.5579,5650.0
2016-12-21 12:40:00,225.91,225.91,225.23,225.36,7604.0,211.7079,211.7079,211.0706,211.1925,7604.0
2016-12-21 12:50:00,225.48,225.48,225.17,225.17,7200.0,211.3049,211.3049,211.0144,211.0144,7200.0
2016-12-21 13:00:00,225.21,226.39,225.16,226.27,21839.0,211.0519,212.1577,211.005,212.0452,21839.0
2016-12-21 13:10:00,226.3,226.31,225.6,225.72,9600.0,212.0734,212.0827,211.4174,211.5298,9600.0
2016-12-21 13:20:00,225.6,225.64,225.03,225.03,3910.0,211.4174,211.4549,210.8832,210.8832,3910.0
2016-12-21 13:30:00,225.05,225.39,224.97,225.28,10100.0,210.9019,211.2206,210.827,211.1175,10100.0
2016-12-21 13:40:00,225.2,225.42,225.2,225.34,9434.0,211.0425,211.2487,211.0425,211.1737,9434.0
2016-12-21 13:50:00,225.41,225.52,225.1,225.34,11568.0,211.2393,211.3424,210.9488,211.1737,11568.0
2016-12-21 14:00:00,225.34,225.34,225.0,225.1,4500.0,211.1737,211.1737,210.8551,210.9488,4500.0
2016-12-21 14:10:00,225.11,225.36,225.05,225.3,13504.0,210.9582,211.1925,210.9019,211.1362,13504.0
2016-12-21 14:20:00,225.22,225.83,225.22,225.61,15062.0,211.0613,211.6329,211.0613,211.4267,15062.0
2016-12-21 14:30:00,225.6,225.68,225.33,225.4,4403.0,211.4174,211.4923,211.1643,211.2299,4403.0
2016-12-21 14:40:00,225.31,225.61,225.3,225.61,5837.0,211.1456,211.4267,211.1362,211.4267,5837.0
2016-12-21 14:50:00,225.53,225.77,225.53,225.7,3642.0,211.3518,211.5767,211.3518,211.5111,3642.0
2016-12-21 15:00:00,225.55,225.66,225.36,225.45,6100.0,211.3705,211.4736,211.1925,211.2768,6100.0
2016-12-21 15:10:00,225.4,225.66,225.39,225.66,6000.0,211.2299,211.4736,211.2206,211.4736,6000.0
2016-12-21 15:20:00,225.6,225.79,225.51,225.79,6780.0,211.4174,211.5954,211.333,211.5954,6780.0
2016-12-21 15:30:00,225.7,225.75,225.4,225.67,10409.0,211.5111,211.5579,211.2299,211.483,10409.0
2016-12-21 15:40:00,225.65,225.81,225.6,225.81,12101.0,211.4642,211.6142,211.4174,211.6142,12101.0
2016-12-21 15:50:00,225.79,225.8,225.3,225.45,17451.0,211.5954,211.6048,211.1362,211.2768,17451.0
2016-12-22 09:30:00,224.48,224.79,223.83,224.0,16252.0,210.3678,210.6583,209.7586,209.918,16252.0
2016-12-22 09:40:00,224.22,224.35,223.35,223.46,7022.0,210.1241,210.2459,209.3088,209.4119,7022.0
2016-12-22 09:50:00,223.5,224.84,223.35,224.72,7655.0,209.4494,210.7051,209.3088,210.5927,7655.0
2016-12-22 10:00:00,224.77,225.42,224.58,225.13,4400.0,210.6395,211.2487,210.4615,210.9769,4400.0
2016-12-22 10:10:00,225.21,225.46,225.01,225.13,10053.0,211.0519,211.2862,210.8645,210.9769,10053.0
2016-12-22 10:20:00,225.3,225.73,225.28,225.48,16407.0,211.1362,211.5392,211.1175,211.3049,16407.0
2016-12-22 10:30:00,225.41,225.67,225.37,225.54,7620.0,211.2393,211.483,211.2018,211.3611,7620.0
2016-12-22 10:40:00,225.6,225.87,225.5,225.65,14834.0,211.4174,211.6704,211.3237,211.4642,14834.0
2016-12-22 10:50:00,225.65,225.77,225.42,225.65,4930.0,211.4642,211.5767,211.2487,211.4642,4930.0
2016-12-22 11:00:00,225.71,225.81,225.57,225.66,8550.0,211.5204,211.6142,211.3893,211.4736,8550.0
2016-12-22 11:10:00,225.68,225.79,225.61,225.61,3863.0,211.4923,211.5954,211.4267,211.4267,3863.0
2016-12-22 11:20:00,225.61,225.78,224.97,224.97,3801.0,211.4267,211.586,210.827,210.827,3801.0
2016-12-22 11:30:00,225.26,225.51,225.21,225.46,4296.0,211.0987,211.333,211.0519,211.2862,4296.0
2016-12-22 11:40:00,225.15,225.25,224.69,224.69,5317.0,210.9957,211.0894,210.5646,210.5646,5317.0
2016-12-22 11:50:00,224.65,224.8,224.24,224.31,5843.0,210.5271,210.6677,210.1429,210.2085,5843.0
2016-12-22 12:00:00,224.32,224.33,223.9,224.01,3300.0,210.2178,210.2272,209.8242,209.9273,3300.0
2016-12-22 12:10:00,224.03,224.17,223.93,224.01,2864.0,209.9461,210.0773,209.8524,209.9273,2864.0
2016-12-22 12:20:00,223.96,224.1,223.83,223.83,12188.0,209.8805,210.0117,209.7586,209.7586,12188.0
2016-12-22 12:30:00,224.0,224.16,223.89,224.08,5750.0,209.918,210.0679,209.8149,209.9929,5750.0
2016-12-22 12:40:00,224.2,224.65,224.13,224.64,8200.0,210.1054,210.5271,210.0398,210.5177,8200.0
2016-12-22 12:50:00,224.67,224.88,224.59,224.76,2726.0,210.5458,210.7426,210.4709,210.6302,2726.0
2016-12-22 13:00:00,224.64,224.64,224.4,224.57,6330.0,210.5177,210.5177,210.2928,210.4521,6330.0
2016-12-22 13:10:00,224.59,224.62,224.31,224.31,6179.0,210.4709,210.499,210.2085,210.2085,6179.0
2016-12-22 13:20:00,224.26,224.52,224.26,224.43,7595.0,210.1616,210.4053,210.1616,210.3209,7595.0
2016-12-22 13:30:00,224.36,224.47,224.26,224.38,12100.0,210.2553,210.3584,210.1616,210.2741,12100.0
2016-12-22 13:40:00,224.52,225.04,224.46,224.91,9008.0,210.4053,210.8926,210.349,210.7707,9008.0
2016-12-22 13:50:00,225.05,225.38,224.96,225.24,4203.0,210.9019,211.2112,210.8176,211.08,4203.0
2016-12-22 14:00:00,225.15,225.39,224.89,224.89,8830.0,210.9957,211.2206,210.752,210.752,8830.0
2016-12-22 14:10:00,224.91,224.91,224.67,224.7,2219.0,210.7707,210.7707,210.5458,210.5739,2219.0
2016-12-22 14:20:00,224.75,224.88,224.73,224.78,4200.0,210.6208,210.7426,210.6021,210.6489,4200.0
2016-12-22 14:30:00,224.88,224.92,224.71,224.81,1832.0,210.7426,210.7801,210.5833,210.677,1832.0
2016-12-22 14:40:00,224.81,224.81,224.73,224.78,700.0,210.677,210.677,210.6021,210.6489,700.0
2016-12-22 14:50:00,224.72,224.87,224.5,224.71,2541.0,210.5927,210.7333,210.3865,210.5833,2541.0
2016-12-22 15:00:00,224.75,224.79,224.16,224.16,6753.0,210.6208,210.6583,210.0679,210.0679,6753.0
2016-12-22 15:10:00,224.3,224.36,224.08,224.15,1980.0,210.1991,210.2553,209.9929,210.0585,1980.0
2016-12-22 15:20:00,224.24,224.24,224.06,224.09,4607.0,210.1429,210.1429,209.9742,210.0023,4607.0
2016-12-22 15:30:00,224.18,224.18,223.54,223.57,11155.0,210.0866,210.0866,209.4869,209.515,11155.0
2016-12-22 15:40:00,223.69,224.06,223.52,223.84,11347.0,209.6274,209.9742,209.4681,209.768,11347.0
2016-12-22 15:50:00,223.86,224.25,223.74,224.03,15738.0,209.7868,210.1522,209.6743,209.9461,15738.0
2016-12-23 09:30:00,224.97,224.97,223.17,223.56,4289.0,210.827,210.827,209.1401,209.5056,4289.0
2016-12-23 09:40:00,223.14,223.6,222.03,222.08,3800.0,209.112,209.5431,208.0718,208.1187,3800.0
2016-12-23 09:50:00,222.23,222.8,221.78,222.79,4564.0,208.2592,208.7934,207.8375,208.784,4564.0
2016-12-23 10:00:00,222.64,223.95,222.54,223.94,2959.0,208.6434,209.8711,208.5497,209.8617,2959.0
2016-12-23 10:10:00,224.11,224.47,223.91,224.17,2658.0,210.021,210.3584,209.8336,210.0773,2658.0
2016-12-23 10:20:00,223.92,224.04,223.64,224.02,1470.0,209.843,209.9554,209.5806,209.9367,1470.0
2016-12-23 10:30:00,223.97,224.08,223.5,223.77,3600.0,209.8898,209.9929,209.4494,209.7024,3600.0
2016-12-23 10:40:00,223.75,224.11,223.55,224.11,8263.0,209.6837,210.021,209.4962,210.021,8263.0
2016-12-23 10:50:00,223.9,223.9,223.51,223.63,1896.0,209.8242,209.8242,209.4588,209.5712,1896.0
2016-12-23 11:00:00,223.8,224.42,223.8,224.22,3299.0,209.7305,210.3115,209.7305,210.1241,3299.0
2016-12-23 11:10:00,224.22,224.56,224.0,224.19,16106.0,210.1241,210.4427,209.918,210.096,16106.0
2016-12-23 11:20:00,224.25,224.81,224.17,224.41,2218.0,210.1522,210.677,210.0773,210.3022,2218.0
2016-12-23 11:30:00,224.57,224.86,224.36,224.75,4944.0,210.4521,210.7239,210.2553,210.6208,4944.0
2016-12-23 11:40:00,224.76,225.2,224.75,225.13,4242.0,210.6302,211.0425,210.6208,210.9769,4242.0
2016-12-23 11:50:00,225.15,225.49,225.15,225.47,1820.0,210.9957,211.3143,210.9957,211.2955,1820.0
2016-12-23 12:00:00,225.4,225.65,225.22,225.64,3582.0,211.2299,211.4642,211.0613,211.4549,3582.0
2016-12-23 12:10:00,225.51,225.89,225.48,225.66,10194.0,211.333,211.6891,211.3049,211.4736,10194.0
2016-12-23 12:20:00,225.65,226.16,225.45,226.16,1710.0,211.4642,211.9422,211.2768,211.9422,1710.0
2016-12-23 12:30:00,225.77,225.87,225.66,225.66,700.0,211.5767,211.6704,211.4736,211.4736,700.0
2016-12-23 12:40:00,225.68,225.68,225.43,225.61,1700.0,211.4923,211.4923,211.2581,211.4267,1700.0
2016-12-23 12:50:00,225.4,225.63,225.29,225.48,4691.0,211.2299,211.4455,211.1269,211.3049,4691.0
2016-12-23 13:00:00,225.55,225.62,225.45,225.62,1400.0,211.3705,211.4361,211.2768,211.4361,1400.0
2016-12-23 13:10:00,225.6,225.75,225.45,225.51,11200.0,211.4174,211.5579,211.2768,211.333,11200.0
2016-12-23 13:20:00,225.59,225.72,225.49,225.69,4751.0,211.408,211.5298,211.3143,211.5017,4751.0
2016-12-23 13:30:00,225.58,225.73,225.58,225.68,772.0,211.3986,211.5392,211.3986,211.4923,772.0
2016-12-23 13:40:00,225.7,225.78,225.53,225.64,3714.0,211.5111,211.586,211.3518,211.4549,3714.0
2016-12-23 13:50:00,225.65,225.79,225.48,225.67,4057.0,211.4642,211.5954,211.3049,211.483,4057.0
2016-12-23 14:00:00,225.64,225.85,225.6,225.72,6309.0,211.4549,211.6516,211.4174,211.5298,6309.0
2016-12-23 14:10:00,225.75,226.05,225.67,225.97,9171.0,211.5579,211.8391,211.483,211.7641,9171.0
2016-12-23 14:20:00,226.01,226.15,225.94,225.94,1789.0,211.8016,211.9328,211.736,211.736,1789.0
2016-12-23 14:30:00,226.11,226.21,225.93,226.21,10051.0,211.8953,211.989,211.7266,211.989,10051.0
2016-12-23 14:40:00,226.21,226.21,226.03,226.03,800.0,211.989,211.989,211.8203,211.8203,800.0
2016-12-23 14:50:00,225.92,226.19,225.68,225.68,5398.0,211.7172,211.9703,211.4923,211.4923,5398.0
2016-12-23 15:00:00,225.69,225.91,225.57,225.73,6295.0,211.5017,211.7079,211.3893,211.5392,6295.0
2016-12-23 15:10:00,225.55,225.56,225.36,225.36,900.0,211.3705,211.3799,211.1925,211.1925,900.0
2016-12-23 15:20:00,225.33,225.34,224.94,224.94,3100.0,211.1643,211.1737,210.7989,210.7989,3100.0
2016-12-23 15:30:00,224.94,225.06,224.87,224.88,7068.0,210.7989,210.9113,210.7333,210.7426,7068.0
2016-12-23 15:40:00,224.88,225.03,224.83,224.97,7108.0,210.7426,210.8832,210.6958,210.827,7108.0
2016-12-23 15:50:00,224.91,225.16,224.91,225.15,17839.0,210.7707,211.005,210.7707,210.9957,17839.0
2016-12-27 09:30:00,226.48,228.75,226.44,228.6,19163.0,212.242,214.3693,212.2046,214.2288,19163.0
2016-12-27 09:40:00,228.48,229.12,228.11,228.83,17283.0,214.1163,214.7161,213.7696,214.4443,17283.0
2016-12-27 09:50:00,228.65,228.88,228.45,228.73,6227.0,214.2756,214.4912,214.0882,214.3506,6227.0
2016-12-27 10:00:00,228.76,229.59,228.6,229.59,10539.0,214.3787,215.1565,214.2288,215.1565,10539.0
2016-12-27 10:10:00,229.22,229.29,228.87,229.11,20120.0,214.8098,214.8754,214.4818,214.7067,20120.0
2016-12-27 10:20:00,228.97,229.04,228.64,228.74,8137.0,214.5755,214.6411,214.2663,214.36,8137.0
2016-12-27 10:30:00,228.77,228.91,228.64,228.82,5400.0,214.3881,214.5193,214.2663,214.4349,5400.0
2016-12-27 10:40:00,228.97,229.35,228.89,229.08,12727.0,214.5755,214.9316,214.5005,214.6786,12727.0
2016-12-27 10:50:00,228.87,229.2,228.87,228.87,1300.0,214.4818,214.791,214.4818,214.4818,1300.0
2016-12-27 11:00:00,229.2,229.2,228.76,228.85,2400.0,214.791,214.791,214.3787,214.463,2400.0
2016-12-27 11:10:00,228.86,228.97,228.57,228.73,12153.0,214.4724,214.5755,214.2007,214.3506,12153.0
2016-12-27 11:20:00,228.78,229.03,228.72,228.96,4059.0,214.3975,214.6317,214.3412,214.5661,4059.0
2016-12-27 11:30:00,228.96,229.16,228.96,229.08,4615.0,214.5661,214.7536,214.5661,214.6786,4615.0
2016-12-27 11:40:00,229.02,229.09,228.79,228.79,2429.0,214.6224,214.688,214.4068,214.4068,2429.0
2016-12-27 11:50:00,228.52,228.94,228.43,228.8,8970.0,214.1538,214.5474,214.0695,214.4162,8970.0
2016-12-27 12:00:00,228.8,228.87,228.56,228.69,3614.0,214.4162,214.4818,214.1913,214.3131,3614.0
2016-12-27 12:10:00,228.71,228.83,228.64,228.7,3435.0,214.3319,214.4443,214.2663,214.3225,3435.0
2016-12-27 12:20:00,228.75,228.91,228.75,228.83,4400.0,214.3693,214.5193,214.3693,214.4443,4400.0
2016-12-27 12:30:00,228.79,228.79,228.5,228.63,4700.0,214.4068,214.4068,214.1351,214.2569,4700.0
2016-12-27 12:40:00,228.66,228.85,228.58,228.84,4320.0,214.285,214.463,214.21,214.4537,4320.0
2016-12-27 12:50:00,228.84,228.89,228.83,228.89,1520.0,214.4537,214.5005,214.4443,214.5005,1520.0
2016-12-27 13:00:00,229.02,229.03,228.81,228.84,4277.0,214.6224,214.6317,214.4256,214.4537,4277.0
2016-12-27 13:10:00,228.74,228.91,228.6,228.91,20413.0,214.36,214.5193,214.2288,214.5193,20413.0
2016-12-27 13:20:00,228.89,229.11,228.86,228.98,6849.0,214.5005,214.7067,214.4724,214.5849,6849.0
2016-12-27 13:30:00,229.02,229.18,228.97,229.12,2300.0,214.6224,214.7723,214.5755,214.7161,2300.0
2016-12-27 13:40:00,229.24,229.37,229.24,229.37,2000.0,214.8285,214.9504,214.8285,214.9504,2000.0
2016-12-27 13:50:00,229.22,229.65,229.21,229.55,5930.0,214.8098,215.2128,214.8004,215.119,5930.0
2016-12-27 14:00:00,229.6,229.99,229.48,229.99,6355.0,215.1659,215.5314,215.0534,215.5314,6355.0
2016-12-27 14:10:00,230.0,230.57,229.96,230.57,1600.0,215.5408,216.0749,215.5033,216.0749,1600.0
2016-12-27 14:20:00,230.44,230.44,229.59,229.65,13900.0,215.9531,215.9531,215.1565,215.2128,13900.0
2016-12-27 14:30:00,229.66,229.66,229.29,229.43,4738.0,215.2221,215.2221,214.8754,215.0066,4738.0
2016-12-27 14:40:00,229.43,229.43,228.93,229.08,16698.0,215.0066,215.0066,214.538,214.6786,16698.0
2016-12-27 14:50:00,229.1,229.19,228.9,229.0,16712.0,214.6973,214.7817,214.5099,214.6036,16712.0
2016-12-27 15:00:00,228.97,229.23,228.85,229.15,7831.0,214.5755,214.8192,214.463,214.7442,7831.0
2016-12-27 15:10:00,229.09,229.27,229.0,229.22,3200.0,214.688,214.8566,214.6036,214.8098,3200.0
2016-12-27 15:20:00,229.3,230.04,229.27,230.04,11180.0,214.8848,215.5782,214.8566,215.5782,11180.0
2016-12-27 15:30:00,230.02,230.02,229.17,229.17,8126.0,215.5595,215.5595,214.7629,214.7629,8126.0
2016-12-27 15:40:00,229.33,229.35,228.98,228.98,6460.0,214.9129,214.9316,214.5849,214.5849,6460.0
2016-12-27 15:50:00,229.04,229.2,228.9,229.18,16789.0,214.6411,214.791,214.5099,214.7723,16789.0
2016-12-28 09:30:00,230.3,233.76,230.04,232.84,54849.0,215.8219,219.0644,215.5782,218.2022,54849.0
2016-12-28 09:40:00,232.5,232.51,230.66,230.89,15680.0,217.8836,217.893,216.1593,216.3748,15680.0
2016-12-28 09:50:00,230.41,230.45,227.81,227.81,10250.0,215.925,215.9625,213.4884,213.4884,10250.0
2016-12-28 10:00:00,228.27,228.31,227.47,227.88,12979.0,213.9195,213.957,213.1698,213.554,12979.0
2016-12-28 10:10:00,227.57,229.0,227.21,228.5,12455.0,213.2635,214.6036,212.9262,214.1351,12455.0
2016-12-28 10:20:00,228.35,228.55,228.05,228.05,9620.0,213.9945,214.1819,213.7133,213.7133,9620.0
2016-12-28 10:30:00,228.0,228.1,227.49,227.5,6673.0,213.6665,213.7602,213.1885,213.1979,6673.0
2016-12-28 10:40:00,227.53,227.79,227.23,227.23,4226.0,213.226,213.4697,212.9449,212.9449,4226.0
2016-12-28 10:50:00,227.25,227.3,226.96,227.24,12445.0,212.9636,213.0105,212.6919,212.9543,12445.0
2016-12-28 11:00:00,227.24,227.64,227.19,227.4,14341.0,212.9543,213.3291,212.9074,213.1042,14341.0
2016-12-28 11:10:00,227.47,227.74,227.42,227.74,10124.0,213.1698,213.4228,213.1229,213.4228,10124.0
2016-12-28 11:20:00,227.62,228.28,227.62,228.0,4600.0,213.3104,213.9289,213.3104,213.6665,4600.0
2016-12-28 11:30:00,227.95,227.95,227.53,227.65,25453.0,213.6196,213.6196,213.226,213.3385,25453.0
2016-12-28 11:40:00,227.65,227.65,227.03,227.29,6171.0,213.3385,213.3385,212.7575,213.0011,6171.0
2016-12-28 11:50:00,227.15,227.4,226.16,226.31,5022.0,212.8699,213.1042,211.9422,212.0827,5022.0
2016-12-28 12:00:00,226.09,226.34,225.83,225.94,9422.0,211.8766,212.1108,211.6329,211.736,9422.0
2016-12-28 12:10:00,226.0,226.05,225.69,225.85,4000.0,211.7922,211.8391,211.5017,211.6516,4000.0
2016-12-28 12:20:00,225.82,225.97,225.8,225.9,2000.0,211.6235,211.7641,211.6048,211.6985,2000.0
2016-12-28 12:30:00,225.84,226.01,225.79,225.98,7185.0,211.6423,211.8016,211.5954,211.7735,7185.0
2016-12-28 12:40:00,225.9,225.95,225.68,225.94,7282.0,211.6985,211.7454,211.4923,211.736,7282.0
2016-12-28 12:50:00,225.89,225.9,225.65,225.79,1726.0,211.6891,211.6985,211.4642,211.5954,1726.0
2016-12-28 13:00:00,225.7,225.7,225.28,225.41,4197.0,211.5111,211.5111,211.1175,211.2393,4197.0
2016-12-28 13:10:00,225.45,225.74,225.4,225.74,4184.0,211.2768,211.5486,211.2299,211.5486,4184.0
2016-12-28 13:20:00,225.84,226.09,225.8,225.97,6650.0,211.6423,211.8766,211.6048,211.7641,6650.0
2016-12-28 13:30:00,225.97,226.05,225.88,225.89,3385.0,211.7641,211.8391,211.6798,211.6891,3385.0
2016-12-28 13:40:00,225.84,226.01,225.54,225.54,3385.0,211.6423,211.8016,211.3611,211.3611,3385.0
2016-12-28 13:50:00,225.51,225.92,225.51,225.92,3636.0,211.333,211.7172,211.333,211.7172,3636.0
2016-12-28 14:00:00,225.79,225.83,225.64,225.79,1825.0,211.5954,211.6329,211.4549,211.5954,1825.0
2016-12-28 14:10:00,225.62,225.62,225.21,225.29,2813.0,211.4361,211.4361,211.0519,211.1269,2813.0
2016-12-28 14:20:00,225.2,225.47,225.16,225.44,3611.0,211.0425,211.2955,211.005,211.2674,3611.0
2016-12-28 14:30:00,225.43,225.49,225.26,225.26,3277.0,211.2581,211.3143,211.0987,211.0987,3277.0
2016-12-28 14:40:00,225.31,225.34,225.08,225.08,4310.0,211.1456,211.1737,210.9301,210.9301,4310.0
2016-12-28 14:50:00,225.11,225.33,225.05,225.25,3050.0,210.9582,211.1643,210.9019,211.0894,3050.0
2016-12-28 15:00:00,225.28,225.68,225.24,225.28,6516.0,211.1175,211.4923,211.08,211.1175,6516.0
2016-12-28 15:10:00,225.28,225.5,225.2,225.2,13785.0,211.1175,211.3237,211.0425,211.0425,13785.0
2016-12-28 15:20:00,225.25,225.62,225.24,225.52,8063.0,211.0894,211.4361,211.08,211.3424,8063.0
2016-12-28 15:30:00,225.49,226.02,225.41,225.98,7840.0,211.3143,211.811,211.2393,211.7735,7840.0
2016-12-28 15:40:00,225.85,226.02,225.75,225.96,10172.0,211.6516,211.811,211.5579,211.7547,10172.0
2016-12-28 15:50:00,225.91,226.28,225.69,226.13,42267.0,211.7079,212.0546,211.5017,211.914,42267.0
2016-12-29 09:30:00,226.0,227.44,226.0,227.44,7462.0,211.7922,213.1417,211.7922,213.1417,7462.0
2016-12-29 09:40:00,227.55,227.55,226.42,226.42,10398.0,213.2448,213.2448,212.1858,212.1858,10398.0
2016-12-29 09:50:00,226.53,226.91,226.47,226.56,9721.0,212.2889,212.645,212.2327,212.317,9721.0
2016-12-29 10:00:00,226.72,226.9,226.41,226.41,6483.0,212.467,212.6356,212.1764,212.1764,6483.0
2016-12-29 10:10:00,226.4,226.4,226.21,226.24,2999.0,212.1671,212.1671,211.989,212.0171,2999.0
2016-12-29 10:20:00,226.39,226.39,225.59,226.05,26425.0,212.1577,212.1577,211.408,211.8391,26425.0
2016-12-29 10:30:00,226.01,226.05,225.81,225.83,3400.0,211.8016,211.8391,211.6142,211.6329,3400.0
2016-12-29 10:40:00,225.71,226.05,225.7,225.87,6922.0,211.5204,211.8391,211.5111,211.6704,6922.0
2016-12-29 10:50:00,225.9,226.43,225.88,226.26,12109.0,211.6985,212.1952,211.6798,212.0359,12109.0
2016-12-29 11:00:00,226.19,226.44,226.03,226.17,13756.0,211.9703,212.2046,211.8203,211.9515,13756.0
2016-12-29 11:10:00,226.02,226.4,225.81,226.25,22740.0,211.811,212.1671,211.6142,212.0265,22740.0
2016-12-29 11:20:00,226.35,226.5,226.15,226.39,7525.0,212.1202,212.2608,211.9328,212.1577,7525.0
2016-12-29 11:30:00,226.36,226.44,225.86,226.0,9368.0,212.1296,212.2046,211.661,211.7922,9368.0
2016-12-29 11:40:00,225.98,226.22,225.98,225.98,13141.0,211.7735,211.9984,211.7735,211.7735,13141.0
2016-12-29 11:50:00,225.67,225.67,225.05,225.33,2900.0,211.483,211.483,210.9019,211.1643,2900.0
2016-12-29 12:00:00,225.26,225.37,224.46,224.48,7330.0,211.0987,211.2018,210.349,210.3678,7330.0
2016-12-29 12:10:00,224.47,224.63,224.26,224.45,5189.0,210.3584,210.5083,210.1616,210.3397,5189.0
2016-12-29 12:20:00,224.47,224.69,224.31,224.67,3400.0,210.3584,210.5646,210.2085,210.5458,3400.0
2016-12-29 12:30:00,224.66,224.66,224.5,224.57,3603.0,210.5365,210.5365,210.3865,210.4521,3603.0
2016-12-29 12:40:00,224.61,225.5,224.61,225.5,4700.0,210.4896,211.3237,210.4896,211.3237,4700.0
2016-12-29 12:50:00,225.55,225.7,225.49,225.54,3812.0,211.3705,211.5111,211.3143,211.3611,3812.0
2016-12-29 13:00:00,225.27,225.5,224.86,224.86,5800.0,211.1081,211.3237,210.7239,210.7239,5800.0
2016-12-29 13:10:00,224.82,225.11,224.73,224.89,8026.0,210.6864,210.9582,210.6021,210.752,8026.0
2016-12-29 13:20:00,224.95,224.99,224.69,224.85,2520.0,210.8082,210.8457,210.5646,210.7145,2520.0
2016-12-29 13:30:00,224.9,224.9,224.55,224.66,5320.0,210.7614,210.7614,210.4334,210.5365,5320.0
2016-12-29 13:40:00,224.66,224.74,224.45,224.45,3200.0,210.5365,210.6114,210.3397,210.3397,3200.0
2016-12-29 13:50:00,224.47,224.93,224.46,224.93,5200.0,210.3584,210.7895,210.349,210.7895,5200.0
2016-12-29 14:00:00,224.93,225.2,224.93,225.19,8434.0,210.7895,211.0425,210.7895,211.0331,8434.0
2016-12-29 14:10:00,225.22,225.3,225.1,225.27,15032.0,211.0613,211.1362,210.9488,211.1081,15032.0
2016-12-29 14:20:00,225.16,225.38,225.16,225.38,3050.0,211.005,211.2112,211.005,211.2112,3050.0
2016-12-29 14:30:00,225.3,225.3,224.81,224.81,4937.0,211.1362,211.1362,210.677,210.677,4937.0
2016-12-29 14:40:00,224.77,224.81,224.64,224.64,3538.0,210.6395,210.677,210.5177,210.5177,3538.0
2016-12-29 14:50:00,224.62,224.72,224.43,224.43,1299.0,210.499,210.5927,210.3209,210.3209,1299.0
2016-12-29 15:00:00,224.45,224.48,224.21,224.21,6037.0,210.3397,210.3678,210.1147,210.1147,6037.0
2016-12-29 15:10:00,224.36,224.96,224.27,224.89,14020.0,210.2553,210.8176,210.171,210.752,14020.0
2016-12-29 15:20:00,224.95,225.22,224.95,225.22,6357.0,210.8082,211.0613,210.8082,211.0613,6357.0
2016-12-29 15:30:00,225.19,225.25,224.68,224.83,10093.0,211.0331,211.0894,210.5552,210.6958,10093.0
2016-12-29 15:40:00,224.83,224.83,224.47,224.68,14010.0,210.6958,210.6958,210.3584,210.5552,14010.0
2016-12-29 15:50:00,224.71,224.9,224.58,224.85,24255.0,210.5833,210.7614,210.4615,210.7145,24255.0
2016-12-30 09:30:00,226.34,226.61,224.87,225.93,5588.0,212.1108,212.3639,210.7333,211.7266,5588.0
2016-12-30 09:40:00,225.6,225.82,223.5,223.9,21730.0,211.4174,211.6235,209.4494,209.8242,21730.0
2016-12-30 09:50:00,223.99,224.14,222.18,222.62,15892.0,209.9086,210.0491,208.2124,208.6247,15892.0
2016-12-30 10:00:00,222.51,223.38,222.15,223.38,6144.0,208.5216,209.3369,208.1843,209.3369,6144.0
2016-12-30 10:10:00,223.47,224.27,223.38,223.5,16221.0,209.4213,210.171,209.3369,209.4494,16221.0
2016-12-30 10:20:00,223.58,224.48,223.58,224.02,15805.0,209.5244,210.3678,209.5244,209.9367,15805.0
2016-12-30 10:30:00,224.2,224.2,223.48,223.48,3375.0,210.1054,210.1054,209.4306,209.4306,3375.0
2016-12-30 10:40:00,223.58,223.88,223.55,223.75,3217.0,209.5244,209.8055,209.4962,209.6837,3217.0
2016-12-30 10:50:00,223.98,224.73,223.98,224.73,2400.0,209.8992,210.6021,209.8992,210.6021,2400.0
2016-12-30 11:00:00,224.8,224.8,223.98,223.98,7360.0,210.6677,210.6677,209.8992,209.8992,7360.0
2016-12-30 11:10:00,223.85,224.12,223.55,224.06,2097.0,209.7774,210.0304,209.4962,209.9742,2097.0
2016-12-30 11:20:00,223.97,224.11,223.89,224.01,5140.0,209.8898,210.021,209.8149,209.9273,5140.0
2016-12-30 11:30:00,223.89,224.0,223.74,223.74,2561.0,209.8149,209.918,209.6743,209.6743,2561.0
2016-12-30 11:40:00,223.71,224.21,223.62,224.2,3187.0,209.6462,210.1147,209.5618,210.1054,3187.0
2016-12-30 11:50:00,224.11,224.19,223.76,223.76,2823.0,210.021,210.096,209.693,209.693,2823.0
2016-12-30 12:00:00,223.8,223.99,223.35,223.46,2400.0,209.7305,209.9086,209.3088,209.4119,2400.0
2016-12-30 12:10:00,223.41,223.84,223.27,223.82,11706.0,209.365,209.768,209.2338,209.7493,11706.0
2016-12-30 12:20:00,223.7,223.7,223.39,223.52,1500.0,209.6368,209.6368,209.3463,209.4681,1500.0
2016-12-30 12:30:00,223.5,223.89,223.5,223.58,1800.0,209.4494,209.8149,209.4494,209.5244,1800.0
2016-12-30 12:40:00,223.35,223.57,223.02,223.32,2300.0,209.3088,209.515,208.9996,209.2807,2300.0
2016-12-30 12:50:00,223.23,223.24,223.15,223.15,1000.0,209.1964,209.2057,209.1214,209.1214,1000.0
2016-12-30 13:00:00,223.32,223.7,222.99,223.03,5407.0,209.2807,209.6368,208.9714,209.0089,5407.0
2016-12-30 13:10:00,223.17,223.35,222.97,223.24,11544.0,209.1401,209.3088,208.9527,209.2057,11544.0
2016-12-30 13:20:00,223.2,223.35,223.09,223.11,2300.0,209.1682,209.3088,209.0652,209.0839,2300.0
2016-12-30 13:30:00,223.29,223.46,223.15,223.34,4900.0,209.2526,209.4119,209.1214,209.2994,4900.0
2016-12-30 13:40:00,223.33,223.33,223.0,223.03,3298.0,209.2901,209.2901,208.9808,209.0089,3298.0
2016-12-30 13:50:00,223.07,223.2,223.0,223.0,1700.0,209.0464,209.1682,208.9808,208.9808,1700.0
2016-12-30 14:00:00,222.96,223.0,222.42,222.42,2100.0,208.9433,208.9808,208.4373,208.4373,2100.0
2016-12-30 14:10:00,222.23,222.5,222.0,222.13,7500.0,208.2592,208.5123,208.0437,208.1655,7500.0
2016-12-30 14:20:00,222.21,222.53,222.21,222.32,2272.0,208.2405,208.5404,208.2405,208.3436,2272.0
2016-12-30 14:30:00,222.27,222.6,222.04,222.34,15142.0,208.2967,208.606,208.0812,208.3623,15142.0
2016-12-30 14:40:00,222.22,222.24,221.82,221.87,3100.0,208.2499,208.2686,207.875,207.9219,3100.0
2016-12-30 14:50:00,221.69,221.75,221.18,221.43,6695.0,207.7532,207.8094,207.2752,207.5095,6695.0
2016-12-30 15:00:00,221.4,221.41,221.17,221.34,5719.0,207.4814,207.4908,207.2659,207.4252,5719.0
2016-12-30 15:10:00,221.33,221.84,221.32,221.78,5244.0,207.4158,207.8937,207.4064,207.8375,5244.0
2016-12-30 15:20:00,221.84,222.2,221.65,221.65,5407.0,207.8937,208.2311,207.7157,207.7157,5407.0
2016-12-30 15:30:00,221.69,221.91,221.28,221.28,7300.0,207.7532,207.9593,207.3689,207.3689,7300.0
2016-12-30 15:40:00,221.32,221.45,220.78,220.78,13637.0,207.4064,207.5283,206.9004,206.9004,13637.0
2016-12-30 15:50:00,220.95,221.82,220.89,221.67,52668.0,207.0597,207.875,207.0035,207.7344,52668.0
2017-01-03 09:30:00,223.99,224.13,222.03,222.97,22303.0,209.9086,210.0398,208.0718,208.9527,22303.0
2017-01-03 09:40:00,222.9,225.54,222.68,225.52,13304.0,208.8871,211.3611,208.6809,211.3424,13304.0
2017-01-03 09:50:00,225.57,225.64,224.47,225.0,14615.0,211.3893,211.4549,210.3584,210.8551,14615.0
2017-01-03 10:00:00,224.47,225.08,223.91,224.29,61659.0,210.3584,210.9301,209.8336,210.1897,61659.0
2017-01-03 10:10:00,224.22,224.57,223.69,224.36,43427.0,210.1241,210.4521,209.6274,210.2553,43427.0
2017-01-03 10:20:00,224.36,224.37,223.82,223.83,10142.0,210.2553,210.2647,209.7493,209.7586,10142.0
2017-01-03 10:30:00,224.11,224.36,222.59,222.73,10175.0,210.021,210.2553,208.5966,208.7278,10175.0
2017-01-03 10:40:00,222.5,222.73,220.89,222.06,12754.0,208.5123,208.7278,207.0035,208.0999,12754.0
2017-01-03 10:50:00,222.0,222.11,220.21,220.33,20131.0,208.0437,208.1468,206.3662,206.4787,20131.0
2017-01-03 11:00:00,220.41,221.07,219.65,220.37,23487.0,206.5536,207.1721,205.8414,206.5162,23487.0
2017-01-03 11:10:00,220.22,220.4,219.54,220.4,16062.0,206.3756,206.5443,205.7383,206.5443,16062.0
2017-01-03 11:20:00,220.27,220.92,219.92,220.08,12132.0,206.4224,207.0316,206.0944,206.2444,12132.0
2017-01-03 11:30:00,220.24,220.93,220.16,220.5,3400.0,206.3943,207.041,206.3194,206.638,3400.0
2017-01-03 11:40:00,220.23,220.23,219.5,219.99,6083.0,206.385,206.385,205.7008,206.16,6083.0
2017-01-03 11:50:00,219.94,220.57,219.74,220.23,5000.0,206.1132,206.7036,205.9258,206.385,5000.0
2017-01-03 12:00:00,220.45,220.85,220.05,220.39,13437.0,206.5911,206.966,206.2163,206.5349,13437.0
2017-01-03 12:10:00,220.55,221.03,220.45,220.7,12172.0,206.6848,207.1347,206.5911,206.8254,12172.0
2017-01-03 12:20:00,220.71,221.21,220.62,220.62,7215.0,206.8348,207.3033,206.7504,206.7504,7215.0
2017-01-03 12:30:00,220.59,220.76,220.19,220.73,6531.0,206.7223,206.8816,206.3475,206.8535,6531.0
2017-01-03 12:40:00,220.78,220.87,220.4,220.4,5626.0,206.9004,206.9847,206.5443,206.5443,5626.0
2017-01-03 12:50:00,220.38,220.61,220.38,220.48,2200.0,206.5255,206.7411,206.5255,206.6192,2200.0
2017-01-03 13:00:00,220.55,220.64,220.17,220.19,8214.0,206.6848,206.7692,206.3287,206.3475,8214.0
2017-01-03 13:10:00,220.26,220.69,219.92,220.69,10300.0,206.4131,206.816,206.0944,206.816,10300.0
2017-01-03 13:20:00,220.69,221.21,220.69,221.03,6300.0,206.816,207.3033,206.816,207.1347,6300.0
2017-01-03 13:30:00,221.19,221.27,220.96,221.09,7604.0,207.2846,207.3596,207.0691,207.1909,7604.0
2017-01-03 13:40:00,221.04,221.08,220.69,220.78,7099.0,207.144,207.1815,206.816,206.9004,7099.0
2017-01-03 13:50:00,220.84,221.31,220.83,221.31,6800.0,206.9566,207.3971,206.9472,207.3971,6800.0
2017-01-03 14:00:00,221.26,221.47,220.39,220.64,10207.0,207.3502,207.547,206.5349,206.7692,10207.0
2017-01-03 14:10:00,220.67,221.04,220.67,221.01,4095.0,206.7973,207.144,206.7973,207.1159,4095.0
2017-01-03 14:20:00,221.13,221.14,220.63,220.63,6772.0,207.2284,207.2377,206.7598,206.7598,6772.0
2017-01-03 14:30:00,220.75,220.85,220.61,220.83,3665.0,206.8723,206.966,206.7411,206.9472,3665.0
2017-01-03 14:40:00,220.91,221.59,220.91,221.47,5205.0,207.0222,207.6595,207.0222,207.547,5205.0
2017-01-03 14:50:00,221.56,221.63,221.33,221.39,6274.0,207.6313,207.6969,207.4158,207.472,6274.0
2017-01-03 15:00:00,221.6,221.6,221.1,221.1,8054.0,207.6688,207.6688,207.2003,207.2003,8054.0
2017-01-03 15:10:00,221.14,221.27,220.98,221.07,5500.0,207.2377,207.3596,207.0878,207.1721,5500.0
2017-01-03 15:20:00,221.03,221.03,220.56,220.73,4600.0,207.1347,207.1347,206.6942,206.8535,4600.0
2017-01-03 15:30:00,220.59,221.25,220.45,221.25,8200.0,206.7223,207.3408,206.5911,207.3408,8200.0
2017-01-03 15:40:00,221.14,221.88,221.13,221.84,13938.0,207.2377,207.9312,207.2284,207.8937,13938.0
2017-01-03 15:50:00,221.86,223.55,221.72,223.28,98474.0,207.9125,209.4962,207.7813,209.2432,98474.0
2017-01-04 09:30:00,223.24,223.87,223.05,223.5,30374.0,209.2057,209.7961,209.0277,209.4494,30374.0
2017-01-04 09:40:00,223.47,223.76,223.1,223.39,31065.0,209.4213,209.693,209.0745,209.3463,31065.0
2017-01-04 09:50:00,223.26,223.51,222.81,222.91,18250.0,209.2245,209.4588,208.8028,208.8965,18250.0
2017-01-04 10:00:00,223.01,224.16,223.01,224.01,9601.0,208.9902,210.0679,208.9902,209.9273,9601.0
2017-01-04 10:10:00,223.78,223.78,223.38,223.48,6200.0,209.7118,209.7118,209.3369,209.4306,6200.0
2017-01-04 10:20:00,223.51,223.76,223.26,223.53,3500.0,209.4588,209.693,209.2245,209.4775,3500.0
2017-01-04 10:30:00,223.49,223.83,223.3,223.53,10553.0,209.44,209.7586,209.262,209.4775,10553.0
2017-01-04 10:40:00,223.4,223.95,223.17,223.93,4960.0,209.3557,209.8711,209.1401,209.8524,4960.0
2017-01-04 10:50:00,223.84,224.48,223.84,224.4,15487.0,209.768,210.3678,209.768,210.2928,15487.0
2017-01-04 11:00:00,224.6,225.36,224.35,225.27,10547.0,210.4802,211.1925,210.2459,211.1081,10547.0
2017-01-04 11:10:00,225.29,225.79,225.28,225.38,17349.0,211.1269,211.5954,211.1175,211.2112,17349.0
2017-01-04 11:20:00,225.39,225.68,225.27,225.54,12569.0,211.2206,211.4923,211.1081,211.3611,12569.0
2017-01-04 11:30:00,225.53,225.78,225.39,225.7,8160.0,211.3518,211.586,211.2206,211.5111,8160.0
2017-01-04 11:40:00,225.85,226.1,225.72,225.95,27426.0,211.6516,211.8859,211.5298,211.7454,27426.0
2017-01-04 11:50:00,226.05,226.55,225.82,226.55,7900.0,211.8391,212.3076,211.6235,212.3076,7900.0
2017-01-04 12:00:00,226.57,226.9,226.37,226.37,24302.0,212.3264,212.6356,212.139,212.139,24302.0
2017-01-04 12:10:00,226.54,227.18,226.5,227.18,4265.0,212.2983,212.898,212.2608,212.898,4265.0
2017-01-04 12:20:00,227.19,227.54,227.0,227.19,10597.0,212.9074,213.2354,212.7294,212.9074,10597.0
2017-01-04 12:30:00,227.06,227.09,226.78,226.95,9900.0,212.7856,212.8137,212.5232,212.6825,9900.0
2017-01-04 12:40:00,226.71,227.02,226.42,226.98,5344.0,212.4576,212.7481,212.1858,212.7106,5344.0
2017-01-04 12:50:00,226.85,227.05,226.79,226.87,3732.0,212.5888,212.7762,212.5326,212.6075,3732.0
2017-01-04 13:00:00,226.87,227.07,226.7,226.7,7783.0,212.6075,212.795,212.4482,212.4482,7783.0
2017-01-04 13:10:00,226.61,226.61,226.26,226.31,2493.0,212.3639,212.3639,212.0359,212.0827,2493.0
2017-01-04 13:20:00,226.23,226.5,226.15,226.5,3450.0,212.0078,212.2608,211.9328,212.2608,3450.0
2017-01-04 13:30:00,226.53,226.68,226.37,226.62,7200.0,212.2889,212.4295,212.139,212.3732,7200.0
2017-01-04 13:40:00,226.61,227.01,226.55,227.01,7808.0,212.3639,212.7387,212.3076,212.7387,7808.0
2017-01-04 13:50:00,227.07,227.27,226.91,226.93,7920.0,212.795,212.9824,212.645,212.6638,7920.0
2017-01-04 14:00:00,226.97,227.09,226.81,227.02,3624.0,212.7012,212.8137,212.5513,212.7481,3624.0
2017-01-04 14:10:00,227.02,227.68,226.89,227.49,9988.0,212.7481,213.3666,212.6263,213.1885,9988.0
2017-01-04 14:20:00,227.52,227.62,226.93,227.03,7325.0,213.2167,213.3104,212.6638,212.7575,7325.0
2017-01-04 14:30:00,227.04,227.52,227.03,227.44,6350.0,212.7668,213.2167,212.7575,213.1417,6350.0
2017-01-04 14:40:00,227.41,227.48,227.06,227.06,3936.0,213.1136,213.1792,212.7856,212.7856,3936.0
2017-01-04 14:50:00,227.06,227.29,226.77,226.86,18531.0,212.7856,213.0011,212.5138,212.5982,18531.0
2017-01-04 15:00:00,226.84,226.86,226.3,226.3,9032.0,212.5794,212.5982,212.0734,212.0734,9032.0
2017-01-04 15:10:00,226.14,227.13,226.07,226.94,8702.0,211.9234,212.8512,211.8578,212.6731,8702.0
2017-01-04 15:20:00,227.03,227.03,226.23,226.23,15937.0,212.7575,212.7575,212.0078,212.0078,15937.0
2017-01-04 15:30:00,226.2,226.21,225.55,225.66,21218.0,211.9796,211.989,211.3705,211.4736,21218.0
2017-01-04 15:40:00,225.61,226.3,225.61,225.78,19598.0,211.4267,212.0734,211.4267,211.586,19598.0
2017-01-04 15:50:00,225.91,226.7,225.81,226.34,75307.0,211.7079,212.4482,211.6142,212.1108,75307.0
2017-01-05 09:30:00,226.15,227.31,226.0,227.16,13648.0,211.9328,213.0199,211.7922,212.8793,13648.0
2017-01-05 09:40:00,227.18,228.16,227.1,227.11,30989.0,212.898,213.8164,212.8231,212.8324,30989.0
2017-01-05 09:50:00,227.48,229.45,227.37,229.28,11324.0,213.1792,215.0253,213.0761,214.866,11324.0
2017-01-05 10:00:00,229.5,229.65,228.96,229.29,8015.0,215.0722,215.2128,214.5661,214.8754,8015.0
2017-01-05 10:10:00,229.36,229.53,227.8,227.9,12711.0,214.941,215.1003,213.4791,213.5728,12711.0
2017-01-05 10:20:00,227.87,228.23,227.37,228.14,18950.0,213.5447,213.882,213.0761,213.7977,18950.0
2017-01-05 10:30:00,228.21,228.21,227.83,227.97,7676.0,213.8633,213.8633,213.5072,213.6384,7676.0
2017-01-05 10:40:00,228.05,228.73,227.83,228.61,7764.0,213.7133,214.3506,213.5072,214.2381,7764.0
2017-01-05 10:50:00,228.88,228.88,228.24,228.25,7100.0,214.4912,214.4912,213.8914,213.9008,7100.0
2017-01-05 11:00:00,227.91,228.42,227.52,227.62,15488.0,213.5821,214.0601,213.2167,213.3104,15488.0
2017-01-05 11:10:00,227.63,228.32,227.4,228.15,7381.0,213.3197,213.9664,213.1042,213.8071,7381.0
2017-01-05 11:20:00,228.03,228.23,227.6,227.82,12981.0,213.6946,213.882,213.2916,213.4978,12981.0
2017-01-05 11:30:00,227.65,227.68,226.33,226.81,11951.0,213.3385,213.3666,212.1015,212.5513,11951.0
2017-01-05 11:40:00,226.85,226.95,226.41,226.73,5195.0,212.5888,212.6825,212.1764,212.4763,5195.0
2017-01-05 11:50:00,226.52,226.75,226.12,226.42,7165.0,212.2795,212.4951,211.9047,212.1858,7165.0
2017-01-05 12:00:00,226.54,226.6,226.05,226.05,8950.0,212.2983,212.3545,211.8391,211.8391,8950.0
2017-01-05 12:10:00,226.03,226.7,226.03,226.64,15254.0,211.8203,212.4482,211.8203,212.392,15254.0
2017-01-05 12:20:00,226.64,226.64,226.48,226.59,4227.0,212.392,212.392,212.242,212.3451,4227.0
2017-01-05 12:30:00,226.6,227.04,226.38,227.04,11657.0,212.3545,212.7668,212.1483,212.7668,11657.0
2017-01-05 12:40:00,226.87,227.03,226.81,227.0,2000.0,212.6075,212.7575,212.5513,212.7294,2000.0
2017-01-05 12:50:00,226.98,227.06,226.89,227.0,4193.0,212.7106,212.7856,212.6263,212.7294,4193.0
2017-01-05 13:00:00,227.0,227.3,226.91,227.0,4815.0,212.7294,213.0105,212.645,212.7294,4815.0
2017-01-05 13:10:00,227.0,227.32,227.0,227.32,1200.0,212.7294,213.0292,212.7294,213.0292,1200.0
2017-01-05 13:20:00,227.29,227.59,227.1,227.29,6900.0,213.0011,213.2823,212.8231,213.0011,6900.0
2017-01-05 13:30:00,227.36,227.41,226.63,226.63,7330.0,213.0667,213.1136,212.3826,212.3826,7330.0
2017-01-05 13:40:00,226.64,227.12,226.25,226.31,7866.0,212.392,212.8418,212.0265,212.0827,7866.0
2017-01-05 13:50:00,226.36,226.43,225.49,225.98,15059.0,212.1296,212.1952,211.3143,211.7735,15059.0
2017-01-05 14:00:00,226.0,226.21,225.83,225.91,11817.0,211.7922,211.989,211.6329,211.7079,11817.0
2017-01-05 14:10:00,225.81,225.92,225.57,225.57,7025.0,211.6142,211.7172,211.3893,211.3893,7025.0
2017-01-05 14:20:00,225.77,226.23,225.77,226.23,3401.0,211.5767,212.0078,211.5767,212.0078,3401.0
2017-01-05 14:30:00,226.13,226.29,226.08,226.17,5949.0,211.914,212.064,211.8672,211.9515,5949.0
2017-01-05 14:40:00,226.16,226.16,225.53,225.66,7091.0,211.9422,211.9422,211.3518,211.4736,7091.0
2017-01-05 14:50:00,225.46,225.54,225.11,225.3,15452.0,211.2862,211.3611,210.9582,211.1362,15452.0
2017-01-05 15:00:00,225.37,225.57,225.35,225.43,19362.0,211.2018,211.3893,211.1831,211.2581,19362.0
2017-01-05 15:10:00,225.42,225.53,225.3,225.34,8726.0,211.2487,211.3518,211.1362,211.1737,8726.0
2017-01-05 15:20:00,225.33,225.59,225.31,225.42,18817.0,211.1643,211.408,211.1456,211.2487,18817.0
2017-01-05 15:30:00,225.39,225.48,225.33,225.38,22219.0,211.2206,211.3049,211.1643,211.2112,22219.0
2017-01-05 15:40:00,225.41,226.04,225.38,226.01,24443.0,211.2393,211.8297,211.2112,211.8016,24443.0
2017-01-05 15:50:00,226.03,226.87,226.03,226.52,59197.0,211.8203,212.6075,211.8203,212.2795,59197.0
2017-01-06 09:30:00,226.08,226.24,224.71,224.71,14852.0,211.8672,212.0171,210.5833,210.5833,14852.0
2017-01-06 09:40:00,224.81,224.81,223.79,224.19,21144.0,210.677,210.677,209.7212,210.096,21144.0
2017-01-06 09:50:00,224.45,224.71,223.81,224.65,25050.0,210.3397,210.5833,209.7399,210.5271,25050.0
2017-01-06 10:00:00,224.7,224.7,223.73,224.01,13575.0,210.5739,210.5739,209.6649,209.9273,13575.0
2017-01-06 10:10:00,223.8,224.45,223.0,223.14,21443.0,209.7305,210.3397,208.9808,209.112,21443.0
2017-01-06 10:20:00,223.39,223.39,222.31,222.76,20719.0,209.3463,209.3463,208.3342,208.7559,20719.0
2017-01-06 10:30:00,222.75,222.75,221.85,221.88,16273.0,208.7465,208.7465,207.9031,207.9312,16273.0
2017-01-06 10:40:00,221.99,222.25,221.11,221.14,14115.0,208.0343,208.278,207.2096,207.2377,14115.0
2017-01-06 10:50:00,221.1,221.55,220.73,221.08,17468.0,207.2003,207.622,206.8535,207.1815,17468.0
2017-01-06 11:00:00,221.06,221.54,220.85,221.25,16441.0,207.1628,207.6126,206.966,207.3408,16441.0
2017-01-06 11:10:00,221.37,221.6,221.07,221.48,9918.0,207.4533,207.6688,207.1721,207.5564,9918.0
2017-01-06 11:20:00,221.62,221.62,220.88,220.98,8969.0,207.6876,207.6876,206.9941,207.0878,8969.0
2017-01-06 11:30:00,220.88,221.44,220.8,221.44,12875.0,206.9941,207.5189,206.9191,207.5189,12875.0
2017-01-06 11:40:00,221.42,221.44,221.0,221.07,22211.0,207.5001,207.5189,207.1065,207.1721,22211.0
2017-01-06 11:50:00,221.09,221.53,221.04,221.18,13379.0,207.1909,207.6032,207.144,207.2752,13379.0
2017-01-06 12:00:00,221.25,221.25,220.77,221.0,10080.0,207.3408,207.3408,206.891,207.1065,10080.0
2017-01-06 12:10:00,220.92,221.17,220.57,220.96,12500.0,207.0316,207.2659,206.7036,207.0691,12500.0
2017-01-06 12:20:00,220.88,221.13,220.56,221.1,11652.0,206.9941,207.2284,206.6942,207.2003,11652.0
2017-01-06 12:30:00,221.21,221.21,220.76,221.13,10755.0,207.3033,207.3033,206.8816,207.2284,10755.0
2017-01-06 12:40:00,221.06,221.21,220.6,220.61,17819.0,207.1628,207.3033,206.7317,206.7411,17819.0
2017-01-06 12:50:00,220.71,220.83,220.29,220.41,10812.0,206.8348,206.9472,206.4412,206.5536,10812.0
2017-01-06 13:00:00,220.45,220.7,220.18,220.3,12282.0,206.5911,206.8254,206.3381,206.4506,12282.0
2017-01-06 13:10:00,220.35,220.72,220.0,220.48,21455.0,206.4974,206.8442,206.1694,206.6192,21455.0
2017-01-06 13:20:00,220.54,220.92,220.11,220.11,8899.0,206.6755,207.0316,206.2725,206.2725,8899.0
2017-01-06 13:30:00,220.22,220.32,220.0,220.09,6305.0,206.3756,206.4693,206.1694,206.2538,6305.0
2017-01-06 13:40:00,220.16,220.38,220.06,220.29,9260.0,206.3194,206.5255,206.2256,206.4412,9260.0
2017-01-06 13:50:00,220.39,220.43,220.1,220.31,6060.0,206.5349,206.5724,206.2631,206.4599,6060.0
2017-01-06 14:00:00,220.27,220.61,220.2,220.44,10103.0,206.4224,206.7411,206.3568,206.5818,10103.0
2017-01-06 14:10:00,220.41,220.8,220.27,220.8,10421.0,206.5536,206.9191,206.4224,206.9191,10421.0
2017-01-06 14:20:00,220.76,220.81,220.55,220.57,9871.0,206.8816,206.9285,206.6848,206.7036,9871.0
2017-01-06 14:30:00,220.55,220.76,220.13,220.13,8012.0,206.6848,206.8816,206.2912,206.2912,8012.0
2017-01-06 14:40:00,220.16,220.25,219.69,219.9,14676.0,206.3194,206.4037,205.8789,206.0757,14676.0
2017-01-06 14:50:00,219.96,220.03,219.52,219.72,20525.0,206.1319,206.1975,205.7196,205.907,20525.0
2017-01-06 15:00:00,219.66,220.16,219.56,220.02,24255.0,205.8508,206.3194,205.7571,206.1882,24255.0
2017-01-06 15:10:00,220.07,220.42,220.03,220.33,13390.0,206.235,206.563,206.1975,206.4787,13390.0
2017-01-06 15:20:00,220.35,220.36,219.86,219.89,12008.0,206.4974,206.5068,206.0382,206.0663,12008.0
2017-01-06 15:30:00,219.89,219.96,219.65,219.71,23031.0,206.0663,206.1319,205.8414,205.8976,23031.0
2017-01-06 15:40:00,219.71,220.2,219.66,220.11,37200.0,205.8976,206.3568,205.8508,206.2725,37200.0
2017-01-06 15:50:00,220.11,220.38,219.56,219.93,68090.0,206.2725,206.5255,205.7571,206.1038,68090.0
2017-01-09 09:30:00,219.88,220.99,218.5,219.08,19309.0,206.057,207.0972,204.7637,205.3073,19309.0
2017-01-09 09:40:00,219.08,220.46,219.08,220.16,9630.0,205.3073,206.6005,205.3073,206.3194,9630.0
2017-01-09 09:50:00,220.09,220.5,219.64,220.16,9820.0,206.2538,206.638,205.832,206.3194,9820.0
2017-01-09 10:00:00,220.39,220.64,220.02,220.13,25729.0,206.5349,206.7692,206.1882,206.2912,25729.0
2017-01-09 10:10:00,220.02,220.63,219.99,220.25,4301.0,206.1882,206.7598,206.16,206.4037,4301.0
2017-01-09 10:20:00,220.41,220.55,220.26,220.5,5175.0,206.5536,206.6848,206.4131,206.638,5175.0
2017-01-09 10:30:00,220.47,220.67,220.16,220.47,4401.0,206.6099,206.7973,206.3194,206.6099,4401.0
2017-01-09 10:40:00,220.54,220.71,220.43,220.66,3780.0,206.6755,206.8348,206.5724,206.7879,3780.0
2017-01-09 10:50:00,220.8,221.6,220.8,221.58,14663.0,206.9191,207.6688,206.9191,207.6501,14663.0
2017-01-09 11:00:00,221.47,221.47,220.82,221.04,7227.0,207.547,207.547,206.9379,207.144,7227.0
2017-01-09 11:10:00,221.02,221.36,220.9,221.1,6712.0,207.1253,207.4439,207.0128,207.2003,6712.0
2017-01-09 11:20:00,221.13,221.48,221.08,221.08,6001.0,207.2284,207.5564,207.1815,207.1815,6001.0
2017-01-09 11:30:00,221.03,221.37,220.9,221.06,9408.0,207.1347,207.4533,207.0128,207.1628,9408.0
2017-01-09 11:40:00,221.08,221.29,220.78,221.06,7942.0,207.1815,207.3783,206.9004,207.1628,7942.0
2017-01-09 11:50:00,221.24,221.38,221.1,221.14,2652.0,207.3315,207.4627,207.2003,207.2377,2652.0
2017-01-09 12:00:00,221.13,221.23,220.59,220.94,25060.0,207.2284,207.3221,206.7223,207.0503,25060.0
2017-01-09 12:10:00,221.0,221.12,220.63,220.99,4334.0,207.1065,207.219,206.7598,207.0972,4334.0
2017-01-09 12:20:00,220.79,220.88,220.57,220.83,7163.0,206.9098,206.9941,206.7036,206.9472,7163.0
2017-01-09 12:30:00,220.57,220.87,220.39,220.41,4213.0,206.7036,206.9847,206.5349,206.5536,4213.0
2017-01-09 12:40:00,220.32,220.35,219.7,220.13,11984.0,206.4693,206.4974,205.8883,206.2912,11984.0
2017-01-09 12:50:00,219.98,220.82,219.98,220.75,4800.0,206.1507,206.9379,206.1507,206.8723,4800.0
2017-01-09 13:00:00,220.75,220.9,220.45,220.65,3600.0,206.8723,207.0128,206.5911,206.7786,3600.0
2017-01-09 13:10:00,220.78,220.79,220.45,220.51,7730.0,206.9004,206.9098,206.5911,206.6474,7730.0
2017-01-09 13:20:00,220.42,220.55,220.12,220.12,7701.0,206.563,206.6848,206.2819,206.2819,7701.0
2017-01-09 13:30:00,220.36,220.36,219.1,219.88,23800.0,206.5068,206.5068,205.326,206.057,23800.0
2017-01-09 13:40:00,219.92,220.21,219.55,219.63,12335.0,206.0944,206.3662,205.7477,205.8227,12335.0
2017-01-09 13:50:00,219.46,219.72,219.09,219.48,11368.0,205.6634,205.907,205.3166,205.6821,11368.0
2017-01-09 14:00:00,219.74,220.12,219.28,219.95,7264.0,205.9258,206.2819,205.4947,206.1226,7264.0
2017-01-09 14:10:00,219.79,220.23,219.79,220.2,3200.0,205.9726,206.385,205.9726,206.3568,3200.0
2017-01-09 14:20:00,220.16,220.25,219.79,219.79,5377.0,206.3194,206.4037,205.9726,205.9726,5377.0
2017-01-09 14:30:00,219.93,219.93,219.33,219.44,4700.0,206.1038,206.1038,205.5415,205.6446,4700.0
2017-01-09 14:40:00,219.35,219.69,219.25,219.25,5012.0,205.5603,205.8789,205.4666,205.4666,5012.0
2017-01-09 14:50:00,219.29,219.61,219.08,219.13,12656.0,205.5041,205.8039,205.3073,205.3541,12656.0
2017-01-09 15:00:00,219.08,219.15,218.79,218.9,13073.0,205.3073,205.3729,205.0355,205.1386,13073.0
2017-01-09 15:10:00,218.9,218.95,218.77,218.89,10207.0,205.1386,205.1854,205.0167,205.1292,10207.0
2017-01-09 15:20:00,218.87,218.93,218.7,218.79,19902.0,205.1105,205.1667,204.9511,205.0355,19902.0
2017-01-09 15:30:00,218.73,219.05,218.71,218.95,15323.0,204.9793,205.2791,204.9605,205.1854,15323.0
2017-01-09 15:40:00,218.98,219.61,218.97,219.61,25668.0,205.2135,205.8039,205.2042,205.8039,25668.0
2017-01-09 15:50:00,219.49,219.56,219.09,219.36,48212.0,205.6915,205.7571,205.3166,205.5697,48212.0
2017-01-10 09:30:00,220.07,220.59,219.24,220.38,15020.0,206.235,206.7223,205.4572,206.5255,15020.0
2017-01-10 09:40:00,220.21,221.11,220.03,221.11,13054.0,206.3662,207.2096,206.1975,207.2096,13054.0
2017-01-10 09:50:00,221.35,221.49,220.55,221.41,9109.0,207.4345,207.5657,206.6848,207.4908,9109.0
2017-01-10 10:00:00,221.09,221.87,221.09,221.31,5507.0,207.1909,207.9219,207.1909,207.3971,5507.0
2017-01-10 10:10:00,221.23,221.7,221.11,221.59,16916.0,207.3221,207.7625,207.2096,207.6595,16916.0
2017-01-10 10:20:00,221.43,221.61,220.86,221.31,8668.0,207.5095,207.6782,206.9754,207.3971,8668.0
2017-01-10 10:30:00,221.18,221.18,220.25,220.39,8832.0,207.2752,207.2752,206.4037,206.5349,8832.0
2017-01-10 10:40:00,220.17,221.42,220.17,221.42,3318.0,206.3287,207.5001,206.3287,207.5001,3318.0
2017-01-10 10:50:00,221.62,221.96,221.52,221.71,2958.0,207.6876,208.0062,207.5939,207.7719,2958.0
2017-01-10 11:00:00,221.79,222.15,221.79,221.94,6500.0,207.8469,208.1843,207.8469,207.9875,6500.0
2017-01-10 11:10:00,221.99,222.23,221.89,222.02,2900.0,208.0343,208.2592,207.9406,208.0624,2900.0
2017-01-10 11:20:00,221.91,222.07,221.67,221.89,5768.0,207.9593,208.1093,207.7344,207.9406,5768.0
2017-01-10 11:30:00,221.79,222.09,221.64,221.98,8845.0,207.8469,208.128,207.7063,208.0249,8845.0
2017-01-10 11:40:00,221.95,222.32,221.94,222.32,4729.0,207.9968,208.3436,207.9875,208.3436,4729.0
2017-01-10 11:50:00,222.47,222.47,221.67,222.01,12712.0,208.4841,208.4841,207.7344,208.0531,12712.0
2017-01-10 12:00:00,222.07,222.24,221.91,222.1,8926.0,208.1093,208.2686,207.9593,208.1374,8926.0
2017-01-10 12:10:00,222.11,222.34,221.83,222.06,26797.0,208.1468,208.3623,207.8844,208.0999,26797.0
2017-01-10 12:20:00,222.09,222.19,221.65,221.66,8100.0,208.128,208.2217,207.7157,207.7251,8100.0
2017-01-10 12:30:00,221.86,221.98,221.46,221.46,10136.0,207.9125,208.0249,207.5376,207.5376,10136.0
2017-01-10 12:40:00,221.42,221.43,220.95,220.97,5344.0,207.5001,207.5095,207.0597,207.0784,5344.0
2017-01-10 12:50:00,221.03,221.28,220.94,221.27,3600.0,207.1347,207.3689,207.0503,207.3596,3600.0
2017-01-10 13:00:00,221.2,221.49,221.04,221.49,5000.0,207.294,207.5657,207.144,207.5657,5000.0
2017-01-10 13:10:00,221.43,221.63,221.25,221.43,17900.0,207.5095,207.6969,207.3408,207.5095,17900.0
2017-01-10 13:20:00,221.37,221.38,220.97,221.03,4500.0,207.4533,207.4627,207.0784,207.1347,4500.0
2017-01-10 13:30:00,220.94,221.24,220.78,221.24,14485.0,207.0503,207.3315,206.9004,207.3315,14485.0
2017-01-10 13:40:00,221.17,221.18,220.59,220.64,7100.0,207.2659,207.2752,206.7223,206.7692,7100.0
2017-01-10 13:50:00,220.59,220.79,220.36,220.46,4275.0,206.7223,206.9098,206.5068,206.6005,4275.0
2017-01-10 14:00:00,220.56,220.79,220.38,220.48,8439.0,206.6942,206.9098,206.5255,206.6192,8439.0
2017-01-10 14:10:00,220.46,220.75,220.45,220.62,2100.0,206.6005,206.8723,206.5911,206.7504,2100.0
2017-01-10 14:20:00,220.62,220.81,220.55,220.67,6821.0,206.7504,206.9285,206.6848,206.7973,6821.0
2017-01-10 14:30:00,220.78,221.28,220.68,220.84,21070.0,206.9004,207.3689,206.8067,206.9566,21070.0
2017-01-10 14:40:00,220.95,221.14,220.7,221.03,6000.0,207.0597,207.2377,206.8254,207.1347,6000.0
2017-01-10 14:50:00,220.9,221.02,220.58,220.76,10485.0,207.0128,207.1253,206.713,206.8816,10485.0
2017-01-10 15:00:00,220.85,221.27,220.77,221.16,7200.0,206.966,207.3596,206.891,207.2565,7200.0
2017-01-10 15:10:00,221.09,221.18,220.68,221.05,6900.0,207.1909,207.2752,206.8067,207.1534,6900.0
2017-01-10 15:20:00,221.0,221.05,220.51,220.55,6894.0,207.1065,207.1534,206.6474,206.6848,6894.0
2017-01-10 15:30:00,220.64,221.2,220.63,220.84,8033.0,206.7692,207.294,206.7598,206.9566,8033.0
2017-01-10 15:40:00,220.83,221.14,220.66,220.99,8310.0,206.9472,207.2377,206.7879,207.0972,8310.0
2017-01-10 15:50:00,220.85,220.96,220.43,220.53,34388.0,206.966,207.0691,206.5724,206.6661,34388.0
2017-01-11 09:30:00,221.64,222.24,219.95,220.6,22094.0,207.7063,208.2686,206.1226,206.7317,22094.0
2017-01-11 09:40:00,220.54,221.74,220.36,221.74,12695.0,206.6755,207.8,206.5068,207.8,12695.0
2017-01-11 09:50:00,221.5,221.75,220.48,221.05,18700.0,207.5751,207.8094,206.6192,207.1534,18700.0
2017-01-11 10:00:00,220.99,221.55,220.89,221.55,10732.0,207.0972,207.622,207.0035,207.622,10732.0
2017-01-11 10:10:00,221.49,221.94,221.05,221.23,24978.0,207.5657,207.9875,207.1534,207.3221,24978.0
2017-01-11 10:20:00,221.43,221.62,220.97,221.45,15388.0,207.5095,207.6876,207.0784,207.5283,15388.0
2017-01-11 10:30:00,221.21,221.78,221.1,221.78,4634.0,207.3033,207.8375,207.2003,207.8375,4634.0
2017-01-11 10:40:00,221.6,222.02,221.43,221.7,4000.0,207.6688,208.0624,207.5095,207.7625,4000.0
2017-01-11 10:50:00,221.9,221.9,221.57,221.66,900.0,207.95,207.95,207.6407,207.7251,900.0
2017-01-11 11:00:00,221.64,221.65,221.43,221.62,3100.0,207.7063,207.7157,207.5095,207.6876,3100.0
2017-01-11 11:10:00,221.71,221.97,221.62,221.88,2576.0,207.7719,208.0156,207.6876,207.9312,2576.0
2017-01-11 11:20:00,222.02,222.05,221.25,221.25,2700.0,208.0624,208.0905,207.3408,207.3408,2700.0
2017-01-11 11:30:00,221.25,221.34,220.56,220.69,5050.0,207.3408,207.4252,206.6942,206.816,5050.0
2017-01-11 11:40:00,220.72,221.48,220.67,221.48,4435.0,206.8442,207.5564,206.7973,207.5564,4435.0
2017-01-11 11:50:00,221.47,221.72,221.26,221.45,11448.0,207.547,207.7813,207.3502,207.5283,11448.0
2017-01-11 12:00:00,221.47,221.73,221.0,221.73,5350.0,207.547,207.7907,207.1065,207.7907,5350.0
2017-01-11 12:10:00,221.66,221.82,221.46,221.57,2750.0,207.7251,207.875,207.5376,207.6407,2750.0
2017-01-11 12:20:00,221.46,221.55,221.1,221.19,10947.0,207.5376,207.622,207.2003,207.2846,10947.0
2017-01-11 12:30:00,221.23,221.5,220.99,221.35,3458.0,207.3221,207.5751,207.0972,207.4345,3458.0
2017-01-11 12:40:00,221.33,221.5,221.04,221.16,14700.0,207.4158,207.5751,207.144,207.2565,14700.0
2017-01-11 12:50:00,221.19,221.3,221.0,221.25,10343.0,207.2846,207.3877,207.1065,207.3408,10343.0
2017-01-11 13:00:00,221.28,221.29,221.0,221.2,8000.0,207.3689,207.3783,207.1065,207.294,8000.0
2017-01-11 13:10:00,221.07,221.12,220.2,220.2,2700.0,207.1721,207.219,206.3568,206.3568,2700.0
2017-01-11 13:20:00,220.37,220.43,220.0,220.0,6053.0,206.5162,206.5724,206.1694,206.1694,6053.0
2017-01-11 13:30:00,220.11,220.8,219.79,220.54,5711.0,206.2725,206.9191,205.9726,206.6755,5711.0
2017-01-11 13:40:00,220.38,220.69,220.1,220.52,4153.0,206.5255,206.816,206.2631,206.6567,4153.0
2017-01-11 13:50:00,220.53,221.15,220.48,220.99,4100.0,206.6661,207.2471,206.6192,207.0972,4100.0
2017-01-11 14:00:00,221.01,221.28,220.85,220.85,4180.0,207.1159,207.3689,206.966,206.966,4180.0
2017-01-11 14:10:00,220.86,220.99,220.59,220.8,14093.0,206.9754,207.0972,206.7223,206.9191,14093.0
2017-01-11 14:20:00,220.86,220.99,220.72,220.8,3500.0,206.9754,207.0972,206.8442,206.9191,3500.0
2017-01-11 14:30:00,220.91,220.94,220.8,220.94,1210.0,207.0222,207.0503,206.9191,207.0503,1210.0
2017-01-11 14:40:00,220.89,221.05,220.78,220.98,2584.0,207.0035,207.1534,206.9004,207.0878,2584.0
2017-01-11 14:50:00,220.99,221.18,220.99,221.18,400.0,207.0972,207.2752,207.0972,207.2752,400.0
2017-01-11 15:00:00,221.19,221.3,221.07,221.15,6708.0,207.2846,207.3877,207.1721,207.2471,6708.0
2017-01-11 15:10:00,221.15,221.23,221.04,221.19,5539.0,207.2471,207.3221,207.144,207.2846,5539.0
2017-01-11 15:20:00,221.21,221.21,220.9,220.93,3814.0,207.3033,207.3033,207.0128,207.041,3814.0
2017-01-11 15:30:00,221.05,221.29,221.01,221.25,7779.0,207.1534,207.3783,207.1159,207.3408,7779.0
2017-01-11 15:40:00,221.19,221.74,221.15,221.74,5030.0,207.2846,207.8,207.2471,207.8,5030.0
2017-01-11 15:50:00,221.62,221.98,221.62,221.94,16613.0,207.6876,208.0249,207.6876,207.9875,16613.0
2017-01-12 09:30:00,222.14,222.5,219.65,220.27,13414.0,208.1749,208.5123,205.8414,206.4224,13414.0
2017-01-12 09:40:00,220.04,220.58,218.76,218.82,23978.0,206.2069,206.713,205.0074,205.0636,23978.0
2017-01-12 09:50:00,218.82,219.1,218.27,219.1,20584.0,205.0636,205.326,204.5482,205.326,20584.0
2017-01-12 10:00:00,219.75,219.75,218.54,218.74,19112.0,205.9351,205.9351,204.8012,204.9886,19112.0
2017-01-12 10:10:00,218.48,218.59,217.75,218.37,8370.0,204.745,204.8481,204.0609,204.6419,8370.0
2017-01-12 10:20:00,218.05,218.67,217.82,218.06,9423.0,204.342,204.923,204.1265,204.3514,9423.0
2017-01-12 10:30:00,218.05,218.37,217.34,217.64,10075.0,204.342,204.6419,203.6766,203.9578,10075.0
2017-01-12 10:40:00,217.73,218.15,217.36,217.65,20927.0,204.0421,204.4357,203.6954,203.9672,20927.0
2017-01-12 10:50:00,217.65,217.9,217.3,217.58,15332.0,203.9672,204.2014,203.6392,203.9016,15332.0
2017-01-12 11:00:00,217.56,217.62,217.14,217.57,6662.0,203.8828,203.939,203.4892,203.8922,6662.0
2017-01-12 11:10:00,217.46,217.47,217.0,217.0,16920.0,203.7891,203.7985,203.358,203.358,16920.0
2017-01-12 11:20:00,217.0,217.42,216.82,217.22,6507.0,203.358,203.7516,203.1893,203.5642,6507.0
2017-01-12 11:30:00,216.92,217.36,216.8,217.2,14845.0,203.283,203.6954,203.1706,203.5454,14845.0
2017-01-12 11:40:00,217.07,217.32,216.9,217.31,8449.0,203.4236,203.6579,203.2643,203.6485,8449.0
2017-01-12 11:50:00,217.3,217.32,216.95,217.25,4100.0,203.6392,203.6579,203.3112,203.5923,4100.0
2017-01-12 12:00:00,217.3,217.41,216.98,217.25,17255.0,203.6392,203.7422,203.3393,203.5923,17255.0
2017-01-12 12:10:00,217.25,217.45,217.17,217.4,15498.0,203.5923,203.7797,203.5173,203.7329,15498.0
2017-01-12 12:20:00,217.4,217.8,217.3,217.41,20159.0,203.7329,204.1077,203.6392,203.7422,20159.0
2017-01-12 12:30:00,217.46,218.16,217.43,217.61,15269.0,203.7891,204.4451,203.761,203.9297,15269.0
2017-01-12 12:40:00,217.61,218.2,217.49,217.94,8200.0,203.9297,204.4826,203.8172,204.2389,8200.0
2017-01-12 12:50:00,217.95,218.27,217.92,218.2,3500.0,204.2483,204.5482,204.2202,204.4826,3500.0
2017-01-12 13:00:00,218.38,218.78,218.36,218.72,6200.0,204.6513,205.0261,204.6325,204.9699,6200.0
2017-01-12 13:10:00,218.78,218.85,218.71,218.85,700.0,205.0261,205.0917,204.9605,205.0917,700.0
2017-01-12 13:20:00,218.9,218.9,218.02,218.24,24084.0,205.1386,205.1386,204.3139,204.5201,24084.0
2017-01-12 13:30:00,218.24,218.31,218.07,218.24,6482.0,204.5201,204.5857,204.3607,204.5201,6482.0
2017-01-12 13:40:00,218.16,219.03,218.16,219.03,5098.0,204.4451,205.2604,204.4451,205.2604,5098.0
2017-01-12 13:50:00,218.95,219.03,218.81,219.01,2451.0,205.1854,205.2604,205.0542,205.2417,2451.0
2017-01-12 14:00:00,219.03,219.04,218.59,218.62,4691.0,205.2604,205.2698,204.8481,204.8762,4691.0
2017-01-12 14:10:00,218.65,218.76,218.44,218.76,4917.0,204.9043,205.0074,204.7075,205.0074,4917.0
2017-01-12 14:20:00,218.69,218.73,218.57,218.71,3700.0,204.9418,204.9793,204.8293,204.9605,3700.0
2017-01-12 14:30:00,218.72,219.54,218.72,219.42,4267.0,204.9699,205.7383,204.9699,205.6259,4267.0
2017-01-12 14:40:00,219.52,219.52,219.09,219.41,4900.0,205.7196,205.7196,205.3166,205.6165,4900.0
2017-01-12 14:50:00,219.38,219.57,219.3,219.46,12894.0,205.5884,205.7664,205.5134,205.6634,12894.0
2017-01-12 15:00:00,219.56,220.07,219.56,220.02,16946.0,205.7571,206.235,205.7571,206.1882,16946.0
2017-01-12 15:10:00,220.03,220.13,219.56,219.56,8515.0,206.1975,206.2912,205.7571,205.7571,8515.0
2017-01-12 15:20:00,219.56,219.64,219.23,219.23,8416.0,205.7571,205.832,205.4478,205.4478,8416.0
2017-01-12 15:30:00,219.45,220.0,219.45,219.95,8500.0,205.654,206.1694,205.654,206.1226,8500.0
2017-01-12 15:40:00,220.0,220.37,219.8,220.11,20191.0,206.1694,206.5162,205.982,206.2725,20191.0
2017-01-12 15:50:00,220.27,220.27,219.91,219.93,34735.0,206.4224,206.4224,206.0851,206.1038,34735.0
2017-01-13 09:30:00,219.62,220.38,219.22,219.84,21430.0,205.8133,206.5255,205.4385,206.0195,21430.0
2017-01-13 09:40:00,219.78,221.62,219.78,221.24,9405.0,205.9632,207.6876,205.9632,207.3315,9405.0
2017-01-13 09:50:00,221.15,221.35,220.71,220.85,1803.0,207.2471,207.4345,206.8348,206.966,1803.0
2017-01-13 10:00:00,221.0,221.4,220.89,221.15,12976.0,207.1065,207.4814,207.0035,207.2471,12976.0
2017-01-13 10:10:00,221.39,221.55,220.03,220.15,12502.0,207.472,207.622,206.1975,206.31,12502.0
2017-01-13 10:20:00,220.22,220.31,219.46,219.46,13208.0,206.3756,206.4599,205.6634,205.6634,13208.0
2017-01-13 10:30:00,219.38,220.0,219.35,219.87,26085.0,205.5884,206.1694,205.5603,206.0476,26085.0
2017-01-13 10:40:00,219.99,220.1,219.47,219.54,9468.0,206.16,206.2631,205.6727,205.7383,9468.0
2017-01-13 10:50:00,219.47,219.66,219.05,219.4,12670.0,205.6727,205.8508,205.2791,205.6071,12670.0
2017-01-13 11:00:00,219.41,220.03,219.3,219.6,8930.0,205.6165,206.1975,205.5134,205.7946,8930.0
2017-01-13 11:10:00,219.62,219.8,219.34,219.34,32734.0,205.8133,205.982,205.5509,205.5509,32734.0
2017-01-13 11:20:00,219.42,219.89,219.39,219.75,7359.0,205.6259,206.0663,205.5978,205.9351,7359.0
2017-01-13 11:30:00,219.87,220.15,219.73,220.1,7131.0,206.0476,206.31,205.9164,206.2631,7131.0
2017-01-13 11:40:00,220.17,220.27,219.76,219.76,6200.0,206.3287,206.4224,205.9445,205.9445,6200.0
2017-01-13 11:50:00,219.98,220.15,219.76,219.76,3614.0,206.1507,206.31,205.9445,205.9445,3614.0
2017-01-13 12:00:00,220.02,220.02,219.54,219.54,2785.0,206.1882,206.1882,205.7383,205.7383,2785.0
2017-01-13 12:10:00,219.5,219.66,219.17,219.5,5317.0,205.7008,205.8508,205.3916,205.7008,5317.0
2017-01-13 12:20:00,219.59,219.98,219.4,219.88,19790.0,205.7852,206.1507,205.6071,206.057,19790.0
2017-01-13 12:30:00,220.14,220.45,220.08,220.43,3060.0,206.3006,206.5911,206.2444,206.5724,3060.0
2017-01-13 12:40:00,220.59,220.75,220.47,220.71,1700.0,206.7223,206.8723,206.6099,206.8348,1700.0
2017-01-13 12:50:00,220.78,220.89,220.62,220.78,3465.0,206.9004,207.0035,206.7504,206.9004,3465.0
2017-01-13 13:00:00,220.96,220.96,220.34,220.4,6287.0,207.0691,207.0691,206.488,206.5443,6287.0
2017-01-13 13:10:00,220.24,220.52,220.24,220.43,3740.0,206.3943,206.6567,206.3943,206.5724,3740.0
2017-01-13 13:20:00,220.5,220.55,220.18,220.18,4319.0,206.638,206.6848,206.3381,206.3381,4319.0
2017-01-13 13:30:00,220.26,220.56,220.16,220.16,17307.0,206.4131,206.6942,206.3194,206.3194,17307.0
2017-01-13 13:40:00,220.19,220.63,220.13,220.32,13051.0,206.3475,206.7598,206.2912,206.4693,13051.0
2017-01-13 13:50:00,220.27,220.39,220.08,220.12,5665.0,206.4224,206.5349,206.2444,206.2819,5665.0
2017-01-13 14:00:00,220.08,220.34,220.08,220.19,2567.0,206.2444,206.488,206.2444,206.3475,2567.0
2017-01-13 14:10:00,220.28,220.29,220.0,220.0,1239.0,206.4318,206.4412,206.1694,206.1694,1239.0
2017-01-13 14:20:00,220.0,220.15,219.52,219.52,9734.0,206.1694,206.31,205.7196,205.7196,9734.0
2017-01-13 14:30:00,219.55,219.86,219.51,219.8,6755.0,205.7477,206.0382,205.7102,205.982,6755.0
2017-01-13 14:40:00,219.8,219.96,219.76,219.9,3103.0,205.982,206.1319,205.9445,206.0757,3103.0
2017-01-13 14:50:00,219.99,220.25,219.9,220.15,8782.0,206.16,206.4037,206.0757,206.31,8782.0
2017-01-13 15:00:00,220.14,220.29,220.12,220.25,3100.0,206.3006,206.4412,206.2819,206.4037,3100.0
2017-01-13 15:10:00,220.22,220.55,220.11,220.55,14472.0,206.3756,206.6848,206.2725,206.6848,14472.0
2017-01-13 15:20:00,220.61,221.1,220.61,221.1,4146.0,206.7411,207.2003,206.7411,207.2003,4146.0
2017-01-13 15:30:00,220.96,220.96,220.82,220.95,5574.0,207.0691,207.0691,206.9379,207.0597,5574.0
2017-01-13 15:40:00,220.92,221.06,220.89,220.91,5317.0,207.0316,207.1628,207.0035,207.0222,5317.0
2017-01-13 15:50:00,221.01,221.03,220.58,220.74,22798.0,207.1159,207.1347,206.713,206.8629,22798.0
2017-01-17 09:30:00,220.95,220.95,218.08,218.72,19445.0,207.0597,207.0597,204.3701,204.9699,19445.0
2017-01-17 09:40:00,218.56,218.89,217.82,217.96,15942.0,204.8199,205.1292,204.1265,204.2577,15942.0
2017-01-17 09:50:00,217.94,218.01,217.41,217.53,9922.0,204.2389,204.3045,203.7422,203.8547,9922.0
2017-01-17 10:00:00,217.4,218.35,217.11,218.31,11108.0,203.7329,204.6231,203.4611,204.5857,11108.0
2017-01-17 10:10:00,218.31,219.08,218.1,219.01,9942.0,204.5857,205.3073,204.3889,205.2417,9942.0
2017-01-17 10:20:00,219.01,219.87,218.95,219.09,6025.0,205.2417,206.0476,205.1854,205.3166,6025.0
2017-01-17 10:30:00,218.81,219.38,218.55,218.8,12408.0,205.0542,205.5884,204.8106,205.0449,12408.0
2017-01-17 10:40:00,218.88,219.0,218.1,218.51,11180.0,205.1198,205.2323,204.3889,204.7731,11180.0
2017-01-17 10:50:00,218.55,219.32,218.47,219.18,14850.0,204.8106,205.5322,204.7356,205.401,14850.0
2017-01-17 11:00:00,219.19,219.52,219.19,219.45,4465.0,205.4103,205.7196,205.4103,205.654,4465.0
2017-01-17 11:10:00,219.45,219.64,219.17,219.18,3921.0,205.654,205.832,205.3916,205.401,3921.0
2017-01-17 11:20:00,219.16,219.53,218.89,219.53,2240.0,205.3822,205.729,205.1292,205.729,2240.0
2017-01-17 11:30:00,219.54,220.49,219.54,220.47,11510.0,205.7383,206.6286,205.7383,206.6099,11510.0
2017-01-17 11:40:00,220.5,220.94,220.31,220.31,28707.0,206.638,207.0503,206.4599,206.4599,28707.0
2017-01-17 11:50:00,220.22,220.41,220.03,220.22,20758.0,206.3756,206.5536,206.1975,206.3756,20758.0
2017-01-17 12:00:00,220.14,220.62,220.14,220.48,4432.0,206.3006,206.7504,206.3006,206.6192,4432.0
2017-01-17 12:10:00,220.48,220.49,220.1,220.4,2705.0,206.6192,206.6286,206.2631,206.5443,2705.0
2017-01-17 12:20:00,220.38,220.55,220.1,220.35,19441.0,206.5255,206.6848,206.2631,206.4974,19441.0
2017-01-17 12:30:00,220.24,220.44,220.13,220.27,1700.0,206.3943,206.5818,206.2912,206.4224,1700.0
2017-01-17 12:40:00,220.31,220.4,220.2,220.36,4542.0,206.4599,206.5443,206.3568,206.5068,4542.0
2017-01-17 12:50:00,220.35,220.35,220.22,220.22,1600.0,206.4974,206.4974,206.3756,206.3756,1600.0
2017-01-17 13:00:00,220.2,220.64,220.19,220.44,7824.0,206.3568,206.7692,206.3475,206.5818,7824.0
2017-01-17 13:10:00,220.52,220.65,220.19,220.38,4641.0,206.6567,206.7786,206.3475,206.5255,4641.0
2017-01-17 13:20:00,220.37,220.47,220.06,220.08,6202.0,206.5162,206.6099,206.2256,206.2444,6202.0
2017-01-17 13:30:00,220.15,220.7,220.15,220.58,7470.0,206.31,206.8254,206.31,206.713,7470.0
2017-01-17 13:40:00,220.52,220.55,220.13,220.28,12668.0,206.6567,206.6848,206.2912,206.4318,12668.0
2017-01-17 13:50:00,220.25,220.3,219.93,219.93,7434.0,206.4037,206.4506,206.1038,206.1038,7434.0
2017-01-17 14:00:00,219.93,219.93,219.44,219.44,4350.0,206.1038,206.1038,205.6446,205.6446,4350.0
2017-01-17 14:10:00,219.41,219.46,219.16,219.2,2200.0,205.6165,205.6634,205.3822,205.4197,2200.0
2017-01-17 14:20:00,219.06,219.15,218.76,218.81,7700.0,205.2885,205.3729,205.0074,205.0542,7700.0
2017-01-17 14:30:00,218.82,218.85,218.34,218.5,4022.0,205.0636,205.0917,204.6138,204.7637,4022.0
2017-01-17 14:40:00,218.46,218.63,218.34,218.63,5750.0,204.7262,204.8855,204.6138,204.8855,5750.0
2017-01-17 14:50:00,218.48,218.82,218.46,218.78,10568.0,204.745,205.0636,204.7262,205.0261,10568.0
2017-01-17 15:00:00,218.77,218.77,218.39,218.6,9235.0,205.0167,205.0167,204.6606,204.8574,9235.0
2017-01-17 15:10:00,218.57,218.9,218.55,218.9,2904.0,204.8293,205.1386,204.8106,205.1386,2904.0
2017-01-17 15:20:00,218.82,219.34,218.82,219.1,6837.0,205.0636,205.5509,205.0636,205.326,6837.0
2017-01-17 15:30:00,219.12,219.54,218.88,219.54,6352.0,205.3447,205.7383,205.1198,205.7383,6352.0
2017-01-17 15:40:00,219.51,220.03,219.49,219.77,21407.0,205.7102,206.1975,205.6915,205.9539,21407.0
2017-01-17 15:50:00,219.77,220.08,219.62,219.84,40837.0,205.9539,206.2444,205.8133,206.0195,40837.0
2017-01-18 09:30:00,220.15,220.54,219.4,220.06,6200.0,206.31,206.6755,205.6071,206.2256,6200.0
2017-01-18 09:40:00,220.3,221.8,220.3,221.76,14432.0,206.4506,207.8563,206.4506,207.8188,14432.0
2017-01-18 09:50:00,222.0,222.91,221.88,222.91,6971.0,208.0437,208.8965,207.9312,208.8965,6971.0
2017-01-18 10:00:00,222.91,222.91,222.54,222.69,9594.0,208.8965,208.8965,208.5497,208.6903,9594.0
2017-01-18 10:10:00,222.69,223.11,222.5,222.8,30701.0,208.6903,209.0839,208.5123,208.7934,30701.0
2017-01-18 10:20:00,222.8,223.11,222.75,222.87,13267.0,208.7934,209.0839,208.7465,208.859,13267.0
2017-01-18 10:30:00,222.95,223.13,222.73,222.97,8110.0,208.934,209.1026,208.7278,208.9527,8110.0
2017-01-18 10:40:00,222.86,223.47,222.86,223.47,4530.0,208.8496,209.4213,208.8496,209.4213,4530.0
2017-01-18 10:50:00,223.47,223.81,223.24,223.52,10610.0,209.4213,209.7399,209.2057,209.4681,10610.0
2017-01-18 11:00:00,223.56,224.44,223.4,224.16,21871.0,209.5056,210.3303,209.3557,210.0679,21871.0
2017-01-18 11:10:00,224.12,224.71,224.12,224.7,15305.0,210.0304,210.5833,210.0304,210.5739,15305.0
2017-01-18 11:20:00,224.66,224.95,224.5,224.91,34697.0,210.5365,210.8082,210.3865,210.7707,34697.0
2017-01-18 11:30:00,224.9,225.36,224.76,225.22,23789.0,210.7614,211.1925,210.6302,211.0613,23789.0
2017-01-18 11:40:00,225.34,225.35,224.57,224.65,9029.0,211.1737,211.1831,210.4521,210.5271,9029.0
2017-01-18 11:50:00,224.65,224.65,223.7,223.9,5930.0,210.5271,210.5271,209.6368,209.8242,5930.0
2017-01-18 12:00:00,223.78,224.23,223.77,223.9,11100.0,209.7118,210.1335,209.7024,209.8242,11100.0
2017-01-18 12:10:00,223.91,223.94,223.65,223.94,6102.0,209.8336,209.8617,209.59,209.8617,6102.0
2017-01-18 12:20:00,223.93,223.93,223.44,223.45,4300.0,209.8524,209.8524,209.3932,209.4025,4300.0
2017-01-18 12:30:00,223.43,223.44,223.09,223.35,3560.0,209.3838,209.3932,209.0652,209.3088,3560.0
2017-01-18 12:40:00,223.36,223.44,223.21,223.31,13592.0,209.3182,209.3932,209.1776,209.2713,13592.0
2017-01-18 12:50:00,223.26,223.37,222.92,223.22,47859.0,209.2245,209.3276,208.9058,209.187,47859.0
2017-01-18 13:00:00,223.08,223.91,222.99,223.91,7386.0,209.0558,209.8336,208.9714,209.8336,7386.0
2017-01-18 13:10:00,223.83,224.06,223.69,223.98,6402.0,209.7586,209.9742,209.6274,209.8992,6402.0
2017-01-18 13:20:00,223.9,223.9,223.11,223.13,5400.0,209.8242,209.8242,209.0839,209.1026,5400.0
2017-01-18 13:30:00,223.25,224.0,223.25,223.89,5399.0,209.2151,209.918,209.2151,209.8149,5399.0
2017-01-18 13:40:00,223.92,224.13,223.88,223.94,8648.0,209.843,210.0398,209.8055,209.8617,8648.0
2017-01-18 13:50:00,224.02,224.08,223.8,223.99,4216.0,209.9367,209.9929,209.7305,209.9086,4216.0
2017-01-18 14:00:00,224.09,224.67,224.09,224.67,5285.0,210.0023,210.5458,210.0023,210.5458,5285.0
2017-01-18 14:10:00,224.78,225.28,224.62,225.14,6400.0,210.6489,211.1175,210.499,210.9863,6400.0
2017-01-18 14:20:00,225.17,225.25,225.01,225.16,5190.0,211.0144,211.0894,210.8645,211.005,5190.0
2017-01-18 14:30:00,225.2,225.47,225.2,225.3,5834.0,211.0425,211.2955,211.0425,211.1362,5834.0
2017-01-18 14:40:00,225.34,225.63,225.23,225.23,9476.0,211.1737,211.4455,211.0706,211.0706,9476.0
2017-01-18 14:50:00,225.2,225.35,224.83,225.06,10355.0,211.0425,211.1831,210.6958,210.9113,10355.0
2017-01-18 15:00:00,225.01,225.07,224.32,224.33,7931.0,210.8645,210.9207,210.2178,210.2272,7931.0
2017-01-18 15:10:00,224.49,224.92,224.49,224.83,4750.0,210.3771,210.7801,210.3771,210.6958,4750.0
2017-01-18 15:20:00,224.93,224.93,224.28,224.38,8126.0,210.7895,210.7895,210.1803,210.2741,8126.0
2017-01-18 15:30:00,224.35,225.08,224.35,224.81,11126.0,210.2459,210.9301,210.2459,210.677,11126.0
2017-01-18 15:40:00,224.86,225.26,224.67,225.25,20513.0,210.7239,211.0987,210.5458,211.0894,20513.0
2017-01-18 15:50:00,225.24,225.89,225.22,225.41,44881.0,211.08,211.6891,211.0613,211.2393,44881.0
2017-01-19 09:30:00,225.93,227.09,225.92,227.09,26156.0,211.7266,212.8137,211.7172,212.8137,26156.0
2017-01-19 09:40:00,226.68,227.31,226.14,227.31,32896.0,212.4295,213.0199,211.9234,213.0199,32896.0
2017-01-19 09:50:00,227.25,227.32,226.8,227.08,23589.0,212.9636,213.0292,212.5419,212.8043,23589.0
2017-01-19 10:00:00,226.98,227.09,226.11,226.15,56738.0,212.7106,212.8137,211.8953,211.9328,56738.0
2017-01-19 10:10:00,226.11,226.45,225.69,226.35,33245.0,211.8953,212.2139,211.5017,212.1202,33245.0
2017-01-19 10:20:00,226.22,227.24,226.2,226.85,12950.0,211.9984,212.9543,211.9796,212.5888,12950.0
2017-01-19 10:30:00,227.17,227.17,226.61,226.67,4676.0,212.8887,212.8887,212.3639,212.4201,4676.0
2017-01-19 10:40:00,226.56,226.74,226.54,226.69,6500.0,212.317,212.4857,212.2983,212.4388,6500.0
2017-01-19 10:50:00,226.56,226.96,226.32,226.96,11496.0,212.317,212.6919,212.0921,212.6919,11496.0
2017-01-19 11:00:00,226.78,226.79,226.33,226.58,31342.0,212.5232,212.5326,212.1015,212.3358,31342.0
2017-01-19 11:10:00,226.56,226.61,225.75,226.17,10997.0,212.317,212.3639,211.5579,211.9515,10997.0
2017-01-19 11:20:00,226.07,226.6,226.07,226.55,9812.0,211.8578,212.3545,211.8578,212.3076,9812.0
2017-01-19 11:30:00,226.41,227.09,226.3,226.41,12927.0,212.1764,212.8137,212.0734,212.1764,12927.0
2017-01-19 11:40:00,226.5,226.72,226.35,226.44,6835.0,212.2608,212.467,212.1202,212.2046,6835.0
2017-01-19 11:50:00,226.41,226.41,226.0,226.31,12810.0,212.1764,212.1764,211.7922,212.0827,12810.0
2017-01-19 12:00:00,226.3,226.66,226.3,226.35,33874.0,212.0734,212.4107,212.0734,212.1202,33874.0
2017-01-19 12:10:00,226.3,226.5,226.08,226.41,9827.0,212.0734,212.2608,211.8672,212.1764,9827.0
2017-01-19 12:20:00,226.3,226.32,225.91,226.16,11152.0,212.0734,212.0921,211.7079,211.9422,11152.0
2017-01-19 12:30:00,226.05,226.42,226.05,226.22,13636.0,211.8391,212.1858,211.8391,211.9984,13636.0
2017-01-19 12:40:00,226.24,226.39,226.13,226.16,4094.0,212.0171,212.1577,211.914,211.9422,4094.0
2017-01-19 12:50:00,226.25,226.52,226.09,226.24,7530.0,212.0265,212.2795,211.8766,212.0171,7530.0
2017-01-19 13:00:00,226.2,226.5,226.15,226.35,10438.0,211.9796,212.2608,211.9328,212.1202,10438.0
2017-01-19 13:10:00,226.34,227.06,226.2,227.06,6802.0,212.1108,212.7856,211.9796,212.7856,6802.0
2017-01-19 13:20:00,226.79,226.89,226.43,226.43,8027.0,212.5326,212.6263,212.1952,212.1952,8027.0
2017-01-19 13:30:00,226.42,226.55,226.32,226.55,4251.0,212.1858,212.3076,212.0921,212.3076,4251.0
2017-01-19 13:40:00,226.46,226.78,226.41,226.77,8300.0,212.2233,212.5232,212.1764,212.5138,8300.0
2017-01-19 13:50:00,226.78,226.78,226.37,226.42,7800.0,212.5232,212.5232,212.139,212.1858,7800.0
2017-01-19 14:00:00,226.37,226.4,225.94,226.0,11834.0,212.139,212.1671,211.736,211.7922,11834.0
2017-01-19 14:10:00,226.0,226.0,225.06,225.06,7160.0,211.7922,211.7922,210.9113,210.9113,7160.0
2017-01-19 14:20:00,225.15,226.03,225.02,225.74,8708.0,210.9957,211.8203,210.8738,211.5486,8708.0
2017-01-19 14:30:00,225.8,225.81,225.49,225.5,2734.0,211.6048,211.6142,211.3143,211.3237,2734.0
2017-01-19 14:40:00,225.58,226.19,225.57,226.0,12556.0,211.3986,211.9703,211.3893,211.7922,12556.0
2017-01-19 14:50:00,225.9,226.28,225.84,225.84,6411.0,211.6985,212.0546,211.6423,211.6423,6411.0
2017-01-19 15:00:00,225.96,225.96,225.39,225.47,7540.0,211.7547,211.7547,211.2206,211.2955,7540.0
2017-01-19 15:10:00,225.39,226.01,225.38,226.0,3750.0,211.2206,211.8016,211.2112,211.7922,3750.0
2017-01-19 15:20:00,226.01,226.28,225.93,226.03,8260.0,211.8016,212.0546,211.7266,211.8203,8260.0
2017-01-19 15:30:00,225.97,226.27,225.75,226.06,17787.0,211.7641,212.0452,211.5579,211.8484,17787.0
2017-01-19 15:40:00,226.07,226.11,225.69,225.81,13807.0,211.8578,211.8953,211.5017,211.6142,13807.0
2017-01-19 15:50:00,225.82,225.97,225.73,225.77,40357.0,211.6235,211.7641,211.5392,211.5767,40357.0
2017-01-20 09:30:00,227.12,227.51,226.94,227.13,29860.0,212.8418,213.2073,212.6731,212.8512,29860.0
2017-01-20 09:40:00,227.74,227.76,226.85,226.85,3376.0,213.4228,213.4416,212.5888,212.5888,3376.0
2017-01-20 09:50:00,226.99,228.0,226.71,227.97,11454.0,212.72,213.6665,212.4576,213.6384,11454.0
2017-01-20 10:00:00,227.98,228.72,227.98,228.33,3900.0,213.6477,214.3412,213.6477,213.9757,3900.0
2017-01-20 10:10:00,228.48,228.7,228.33,228.57,10430.0,214.1163,214.3225,213.9757,214.2007,10430.0
2017-01-20 10:20:00,228.75,229.15,228.51,228.51,10200.0,214.3693,214.7442,214.1444,214.1444,10200.0
2017-01-20 10:30:00,228.54,228.75,227.87,228.03,22626.0,214.1725,214.3693,213.5447,213.6946,22626.0
2017-01-20 10:40:00,227.93,228.02,227.24,227.24,8534.0,213.6009,213.6852,212.9543,212.9543,8534.0
2017-01-20 10:50:00,227.33,228.43,227.21,228.39,22555.0,213.0386,214.0695,212.9262,214.032,22555.0
2017-01-20 11:00:00,228.3,228.34,227.98,228.21,8912.0,213.9476,213.9851,213.6477,213.8633,8912.0
2017-01-20 11:10:00,228.17,228.33,228.08,228.1,11530.0,213.8258,213.9757,213.7415,213.7602,11530.0
2017-01-20 11:20:00,228.08,228.25,227.92,228.14,13823.0,213.7415,213.9008,213.5915,213.7977,13823.0
2017-01-20 11:30:00,228.01,228.37,227.75,228.29,6531.0,213.6759,214.0132,213.4322,213.9383,6531.0
2017-01-20 11:40:00,228.45,228.7,228.44,228.59,9107.0,214.0882,214.3225,214.0788,214.2194,9107.0
2017-01-20 11:50:00,228.63,228.81,228.45,228.59,2425.0,214.2569,214.4256,214.0882,214.2194,2425.0
2017-01-20 12:00:00,228.38,228.84,227.5,228.84,11360.0,214.0226,214.4537,213.1979,214.4537,11360.0
2017-01-20 12:10:00,228.59,228.79,228.12,228.62,30462.0,214.2194,214.4068,213.7789,214.2475,30462.0
2017-01-20 12:20:00,228.78,229.04,227.06,227.22,28523.0,214.3975,214.6411,212.7856,212.9355,28523.0
2017-01-20 12:30:00,227.33,227.33,226.48,226.73,13246.0,213.0386,213.0386,212.242,212.4763,13246.0
2017-01-20 12:40:00,226.89,227.45,226.84,227.02,2700.0,212.6263,213.1511,212.5794,212.7481,2700.0
2017-01-20 12:50:00,227.2,227.62,227.08,227.58,5594.0,212.9168,213.3104,212.8043,213.2729,5594.0
2017-01-20 13:00:00,227.56,228.11,227.48,228.09,8496.0,213.2541,213.7696,213.1792,213.7508,8496.0
2017-01-20 13:10:00,228.32,229.0,228.3,229.0,9317.0,213.9664,214.6036,213.9476,214.6036,9317.0
2017-01-20 13:20:00,228.99,229.11,228.65,228.65,3100.0,214.5942,214.7067,214.2756,214.2756,3100.0
2017-01-20 13:30:00,228.54,228.79,228.07,228.07,4563.0,214.1725,214.4068,213.7321,213.7321,4563.0
2017-01-20 13:40:00,228.01,228.31,227.69,227.9,10384.0,213.6759,213.957,213.376,213.5728,10384.0
2017-01-20 13:50:00,227.88,227.93,227.52,227.76,7004.0,213.554,213.6009,213.2167,213.4416,7004.0
2017-01-20 14:00:00,227.72,227.81,227.38,227.81,5024.0,213.4041,213.4884,213.0855,213.4884,5024.0
2017-01-20 14:10:00,227.81,227.87,227.24,227.55,14653.0,213.4884,213.5447,212.9543,213.2448,14653.0
2017-01-20 14:20:00,227.33,227.33,227.05,227.13,2500.0,213.0386,213.0386,212.7762,212.8512,2500.0
2017-01-20 14:30:00,227.27,227.29,226.88,226.88,27361.0,212.9824,213.0011,212.6169,212.6169,27361.0
2017-01-20 14:40:00,226.89,227.66,226.89,227.38,5347.0,212.6263,213.3479,212.6263,213.0855,5347.0
2017-01-20 14:50:00,227.46,227.99,227.46,227.87,3610.0,213.1604,213.6571,213.1604,213.5447,3610.0
2017-01-20 15:00:00,227.76,227.91,227.4,227.8,12646.0,213.4416,213.5821,213.1042,213.4791,12646.0
2017-01-20 15:10:00,227.88,228.16,227.81,227.81,13634.0,213.554,213.8164,213.4884,213.4884,13634.0
2017-01-20 15:20:00,227.57,227.77,227.35,227.46,6200.0,213.2635,213.4509,213.0573,213.1604,6200.0
2017-01-20 15:30:00,227.54,227.6,227.2,227.57,14887.0,213.2354,213.2916,212.9168,213.2635,14887.0
2017-01-20 15:40:00,227.62,227.85,227.49,227.77,10617.0,213.3104,213.5259,213.1885,213.4509,10617.0
2017-01-20 15:50:00,227.83,228.01,227.5,227.75,35466.0,213.5072,213.6759,213.1979,213.4322,35466.0
2017-01-23 09:30:00,228.6,229.52,228.35,229.39,8501.0,214.2288,215.0909,213.9945,214.9691,8501.0
2017-01-23 09:40:00,229.68,229.86,228.53,229.06,10425.0,215.2409,215.4096,214.1632,214.6598,10425.0
2017-01-23 09:50:00,228.81,228.81,227.46,227.51,9231.0,214.4256,214.4256,213.1604,213.2073,9231.0
2017-01-23 10:00:00,227.42,227.9,227.38,227.48,7700.0,213.1229,213.5728,213.0855,213.1792,7700.0
2017-01-23 10:10:00,227.44,227.77,227.35,227.4,7751.0,213.1417,213.4509,213.0573,213.1042,7751.0
2017-01-23 10:20:00,227.33,227.5,226.86,226.9,5044.0,213.0386,213.1979,212.5982,212.6356,5044.0
2017-01-23 10:30:00,226.84,226.98,226.12,226.52,9383.0,212.5794,212.7106,211.9047,212.2795,9383.0
2017-01-23 10:40:00,226.43,227.29,226.43,227.2,6130.0,212.1952,213.0011,212.1952,212.9168,6130.0
2017-01-23 10:50:00,227.3,227.55,227.1,227.4,7300.0,213.0105,213.2448,212.8231,213.1042,7300.0
2017-01-23 11:00:00,227.47,227.67,226.8,226.8,28243.0,213.1698,213.3572,212.5419,212.5419,28243.0
2017-01-23 11:10:00,226.7,227.16,226.61,226.73,12558.0,212.4482,212.8793,212.3639,212.4763,12558.0
2017-01-23 11:20:00,226.59,226.67,225.82,226.18,14978.0,212.3451,212.4201,211.6235,211.9609,14978.0
2017-01-23 11:30:00,226.26,226.72,226.22,226.61,10999.0,212.0359,212.467,211.9984,212.3639,10999.0
2017-01-23 11:40:00,226.5,226.72,226.03,226.1,22177.0,212.2608,212.467,211.8203,211.8859,22177.0
2017-01-23 11:50:00,226.11,226.25,225.79,226.17,11790.0,211.8953,212.0265,211.5954,211.9515,11790.0
2017-01-23 12:00:00,226.24,226.38,225.55,225.7,25139.0,212.0171,212.1483,211.3705,211.5111,25139.0
2017-01-23 12:10:00,225.6,226.35,225.51,226.35,12644.0,211.4174,212.1202,211.333,212.1202,12644.0
2017-01-23 12:20:00,226.41,226.68,226.23,226.23,2100.0,212.1764,212.4295,212.0078,212.0078,2100.0
2017-01-23 12:30:00,226.51,227.0,226.51,226.99,505.0,212.2702,212.7294,212.2702,212.72,505.0
2017-01-23 12:40:00,226.72,226.85,226.27,226.36,8779.0,212.467,212.5888,212.0452,212.1296,8779.0
2017-01-23 12:50:00,226.33,226.57,226.17,226.25,9547.0,212.1015,212.3264,211.9515,212.0265,9547.0
2017-01-23 13:00:00,226.3,226.43,226.1,226.1,3800.0,212.0734,212.1952,211.8859,211.8859,3800.0
2017-01-23 13:10:00,226.13,226.13,225.84,225.88,1060.0,211.914,211.914,211.6423,211.6798,1060.0
2017-01-23 13:20:00,225.89,226.55,225.78,226.55,8140.0,211.6891,212.3076,211.586,212.3076,8140.0
2017-01-23 13:30:00,226.42,227.1,226.24,226.94,4110.0,212.1858,212.8231,212.0171,212.6731,4110.0
2017-01-23 13:40:00,226.92,226.92,226.07,226.07,4700.0,212.6544,212.6544,211.8578,211.8578,4700.0
2017-01-23 13:50:00,226.05,226.2,225.9,225.93,5035.0,211.8391,211.9796,211.6985,211.7266,5035.0
2017-01-23 14:00:00,226.04,226.44,225.9,225.9,15314.0,211.8297,212.2046,211.6985,211.6985,15314.0
2017-01-23 14:10:00,226.0,226.12,225.56,225.98,32187.0,211.7922,211.9047,211.3799,211.7735,32187.0
2017-01-23 14:20:00,225.87,226.05,225.71,226.04,2225.0,211.6704,211.8391,211.5204,211.8297,2225.0
2017-01-23 14:30:00,225.99,226.17,225.89,226.14,4474.0,211.7828,211.9515,211.6891,211.9234,4474.0
2017-01-23 14:40:00,226.09,226.83,225.95,226.55,11996.0,211.8766,212.57,211.7454,212.3076,11996.0
2017-01-23 14:50:00,226.6,226.94,226.6,226.86,10948.0,212.3545,212.6731,212.3545,212.5982,10948.0
2017-01-23 15:00:00,226.88,227.17,226.81,226.84,5084.0,212.6169,212.8887,212.5513,212.5794,5084.0
2017-01-23 15:10:00,226.79,226.99,226.54,226.55,8153.0,212.5326,212.72,212.2983,212.3076,8153.0
2017-01-23 15:20:00,226.54,227.11,226.43,226.82,12449.0,212.2983,212.8324,212.1952,212.5607,12449.0
2017-01-23 15:30:00,226.84,227.57,226.84,227.57,9154.0,212.5794,213.2635,212.5794,213.2635,9154.0
2017-01-23 15:40:00,227.49,227.85,227.32,227.36,14869.0,213.1885,213.5259,213.0292,213.0667,14869.0
2017-01-23 15:50:00,227.28,227.51,227.18,227.36,41914.0,212.9917,213.2073,212.898,213.0667,41914.0
2017-01-24 09:30:00,229.2,234.06,228.39,231.59,47185.0,214.791,219.3455,214.032,217.0308,47185.0
2017-01-24 09:40:00,231.59,232.81,231.2,232.81,27114.0,217.0308,218.1741,216.6653,218.1741,27114.0
2017-01-24 09:50:00,232.85,233.0,231.71,231.99,50223.0,218.2116,218.3522,217.1433,217.4056,50223.0
2017-01-24 10:00:00,232.28,232.96,231.83,232.81,27884.0,217.6774,218.3147,217.2557,218.1741,27884.0
2017-01-24 10:10:00,232.83,233.04,232.38,232.4,14996.0,218.1928,218.3896,217.7711,217.7899,14996.0
2017-01-24 10:20:00,232.7,233.12,232.46,233.12,2336.0,218.071,218.4646,217.8461,218.4646,2336.0
2017-01-24 10:30:00,233.01,233.3,232.09,232.2,17378.0,218.3615,218.6333,217.4994,217.6024,17378.0
2017-01-24 10:40:00,232.23,233.62,232.23,233.15,9812.0,217.6306,218.9332,217.6306,218.4927,9812.0
2017-01-24 10:50:00,233.25,233.54,232.93,233.0,14935.0,218.5864,218.8582,218.2866,218.3522,14935.0
2017-01-24 11:00:00,233.21,233.3,232.97,232.97,8070.0,218.549,218.6333,218.324,218.324,8070.0
2017-01-24 11:10:00,232.87,232.88,232.18,232.44,7822.0,218.2303,218.2397,217.5837,217.8274,7822.0
2017-01-24 11:20:00,232.44,232.54,231.87,232.05,10310.0,217.8274,217.9211,217.2932,217.4619,10310.0
2017-01-24 11:30:00,232.09,232.73,231.92,232.46,10335.0,217.4994,218.0991,217.34,217.8461,10335.0
2017-01-24 11:40:00,232.48,232.94,231.99,232.63,12233.0,217.8648,218.2959,217.4056,218.0054,12233.0
2017-01-24 11:50:00,233.0,233.1,232.84,232.85,14782.0,218.3522,218.4459,218.2022,218.2116,14782.0
2017-01-24 12:00:00,232.98,232.98,232.49,232.73,4740.0,218.3334,218.3334,217.8742,218.0991,4740.0
2017-01-24 12:10:00,232.53,233.24,232.51,232.67,19448.0,217.9117,218.5771,217.893,218.0429,19448.0
2017-01-24 12:20:00,232.9,233.16,232.74,233.02,4413.0,218.2584,218.5021,218.1085,218.3709,4413.0
2017-01-24 12:30:00,233.03,233.03,232.35,232.85,5405.0,218.3803,218.3803,217.743,218.2116,5405.0
2017-01-24 12:40:00,233.0,233.11,232.74,232.85,6145.0,218.3522,218.4552,218.1085,218.2116,6145.0
2017-01-24 12:50:00,232.92,233.41,232.92,233.36,14394.0,218.2772,218.7364,218.2772,218.6895,14394.0
2017-01-24 13:00:00,233.34,234.05,233.28,233.7,13419.0,218.6708,219.3361,218.6146,219.0081,13419.0
2017-01-24 13:10:00,233.69,234.04,233.45,234.03,10499.0,218.9988,219.3268,218.7739,219.3174,10499.0
2017-01-24 13:20:00,234.64,234.93,234.55,234.91,5545.0,219.8891,220.1608,219.8047,220.1421,5545.0
2017-01-24 13:30:00,235.0,235.0,234.39,234.63,8755.0,220.2264,220.2264,219.6548,219.8797,8755.0
2017-01-24 13:40:00,234.65,234.84,234.45,234.72,6553.0,219.8984,220.0765,219.711,219.964,6553.0
2017-01-24 13:50:00,234.66,234.85,233.97,233.97,10193.0,219.9078,220.0859,219.2612,219.2612,10193.0
2017-01-24 14:00:00,234.0,234.34,233.59,234.15,6411.0,219.2893,219.6079,218.9051,219.4299,6411.0
2017-01-24 14:10:00,234.17,234.86,233.86,234.74,5752.0,219.4486,220.0952,219.1581,219.9828,5752.0
2017-01-24 14:20:00,234.8,235.57,234.79,234.85,13096.0,220.039,220.7606,220.0296,220.0859,13096.0
2017-01-24 14:30:00,234.61,234.74,233.79,233.87,11719.0,219.8609,219.9828,219.0925,219.1675,11719.0
2017-01-24 14:40:00,233.9,234.19,233.68,234.19,6608.0,219.1956,219.4673,218.9894,219.4673,6608.0
2017-01-24 14:50:00,234.12,234.77,234.12,234.51,7250.0,219.4017,220.0109,219.4017,219.7672,7250.0
2017-01-24 15:00:00,234.4,234.75,234.3,234.63,14852.0,219.6641,219.9921,219.5704,219.8797,14852.0
2017-01-24 15:10:00,234.74,235.27,234.74,235.15,20551.0,219.9828,220.4794,219.9828,220.367,20551.0
2017-01-24 15:20:00,235.08,235.29,234.7,234.73,15602.0,220.3014,220.4982,219.9453,219.9734,15602.0
2017-01-24 15:30:00,234.71,235.07,234.26,234.34,17876.0,219.9547,220.292,219.5329,219.6079,17876.0
2017-01-24 15:40:00,234.27,234.8,234.27,234.7,20182.0,219.5423,220.039,219.5423,219.9453,20182.0
2017-01-24 15:50:00,234.66,234.73,234.41,234.5,38965.0,219.9078,219.9734,219.6735,219.7579,38965.0
2017-01-25 09:30:00,237.57,241.2,237.56,238.16,72669.0,222.6349,226.0367,222.6255,223.1878,72669.0
2017-01-25 09:40:00,238.56,240.89,238.47,240.39,53681.0,223.5626,225.7461,223.4783,225.2776,53681.0
2017-01-25 09:50:00,240.2,242.44,239.42,242.2,34355.0,225.0995,227.1987,224.3686,226.9738,34355.0
2017-01-25 10:00:00,242.01,243.29,241.34,243.08,34212.0,226.7957,227.9953,226.1678,227.7985,34212.0
2017-01-25 10:10:00,243.08,243.15,241.32,241.92,59250.0,227.7985,227.8641,226.1491,226.7114,59250.0
2017-01-25 10:20:00,241.82,242.07,241.09,241.36,39934.0,226.6177,226.852,225.9336,226.1866,39934.0
2017-01-25 10:30:00,241.28,242.01,240.8,241.36,35255.0,226.1116,226.7957,225.6618,226.1866,35255.0
2017-01-25 10:40:00,241.75,241.75,240.78,241.34,12115.0,226.5521,226.5521,225.6431,226.1678,12115.0
2017-01-25 10:50:00,241.21,242.47,241.07,241.66,20572.0,226.046,227.2268,225.9148,226.4677,20572.0
2017-01-25 11:00:00,241.72,241.91,240.72,240.84,36647.0,226.524,226.702,225.5868,225.6993,36647.0
2017-01-25 11:10:00,240.83,241.09,240.65,240.83,30400.0,225.6899,225.9336,225.5212,225.6899,30400.0
2017-01-25 11:20:00,241.13,241.54,240.84,241.34,20530.0,225.9711,226.3553,225.6993,226.1678,20530.0
2017-01-25 11:30:00,241.33,241.55,240.93,241.42,10251.0,226.1585,226.3646,225.7836,226.2428,10251.0
2017-01-25 11:40:00,241.38,241.45,241.06,241.27,13151.0,226.2053,226.2709,225.9055,226.1023,13151.0
2017-01-25 11:50:00,241.14,241.25,240.71,240.81,33907.0,225.9804,226.0835,225.5775,225.6712,33907.0
2017-01-25 12:00:00,240.76,241.45,240.71,241.36,20836.0,225.6243,226.2709,225.5775,226.1866,20836.0
2017-01-25 12:10:00,241.52,241.75,241.14,241.3,24184.0,226.3365,226.5521,225.9804,226.1304,24184.0
2017-01-25 12:20:00,241.22,241.53,241.03,241.53,18575.0,226.0554,226.3459,225.8773,226.3459,18575.0
2017-01-25 12:30:00,241.5,242.39,241.48,242.3,23504.0,226.3178,227.1518,226.299,227.0675,23504.0
2017-01-25 12:40:00,242.28,242.87,242.25,242.4,17586.0,227.0488,227.6017,227.0206,227.1612,17586.0
2017-01-25 12:50:00,242.33,242.44,242.07,242.07,21186.0,227.0956,227.1987,226.852,226.852,21186.0
2017-01-25 13:00:00,242.18,242.18,241.96,242.16,8671.0,226.955,226.955,226.7489,226.9363,8671.0
2017-01-25 13:10:00,242.17,242.2,242.03,242.15,13514.0,226.9457,226.9738,226.8145,226.9269,13514.0
2017-01-25 13:20:00,242.06,242.58,241.95,242.29,18742.0,226.8426,227.3299,226.7395,227.0581,18742.0
2017-01-25 13:30:00,242.23,242.43,241.7,241.83,13259.0,227.0019,227.1893,226.5052,226.627,13259.0
2017-01-25 13:40:00,241.73,241.96,241.45,241.52,18710.0,226.5333,226.7489,226.2709,226.3365,18710.0
2017-01-25 13:50:00,241.53,242.26,241.49,242.15,15542.0,226.3459,227.03,226.3084,226.9269,15542.0
2017-01-25 14:00:00,242.14,242.14,241.75,241.76,10815.0,226.9176,226.9176,226.5521,226.5614,10815.0
2017-01-25 14:10:00,241.82,241.9,241.27,241.47,13187.0,226.6177,226.6926,226.1023,226.2897,13187.0
2017-01-25 14:20:00,241.48,241.8,241.43,241.63,10902.0,226.299,226.5989,226.2522,226.4396,10902.0
2017-01-25 14:30:00,241.75,241.75,241.26,241.42,14889.0,226.5521,226.5521,226.0929,226.2428,14889.0
2017-01-25 14:40:00,241.47,241.58,241.13,241.49,14926.0,226.2897,226.3928,225.9711,226.3084,14926.0
2017-01-25 14:50:00,241.58,241.58,241.19,241.38,13584.0,226.3928,226.3928,226.0273,226.2053,13584.0
2017-01-25 15:00:00,241.39,241.97,241.36,241.7,29090.0,226.2147,226.7582,226.1866,226.5052,29090.0
2017-01-25 15:10:00,241.65,242.25,241.65,242.09,31164.0,226.4584,227.0206,226.4584,226.8707,31164.0
2017-01-25 15:20:00,242.15,242.17,241.74,241.85,23860.0,226.9269,226.9457,226.5427,226.6458,23860.0
2017-01-25 15:30:00,241.88,242.46,241.84,242.45,31343.0,226.6739,227.2174,226.6364,227.2081,31343.0
2017-01-25 15:40:00,242.48,242.56,242.17,242.46,38015.0,227.2362,227.3112,226.9457,227.2174,38015.0
2017-01-25 15:50:00,242.41,242.49,242.01,242.06,127726.0,227.1706,227.2456,226.7957,226.8426,127726.0
2017-01-26 09:30:00,242.02,243.98,241.84,242.62,54846.0,226.8051,228.6419,226.6364,227.3674,54846.0
2017-01-26 09:40:00,242.19,243.1,242.19,242.61,22602.0,226.9644,227.8172,226.9644,227.358,22602.0
2017-01-26 09:50:00,242.67,242.67,241.62,242.22,27760.0,227.4142,227.4142,226.4302,226.9925,27760.0
2017-01-26 10:00:00,241.96,242.1,241.65,242.0,11230.0,226.7489,226.8801,226.4584,226.7864,11230.0
2017-01-26 10:10:00,241.87,243.44,241.68,243.18,9805.0,226.6645,228.1358,226.4865,227.8922,9805.0
2017-01-26 10:20:00,243.41,243.74,242.7,242.84,11339.0,228.1077,228.417,227.4424,227.5736,11339.0
2017-01-26 10:30:00,242.85,243.08,242.55,242.84,18384.0,227.5829,227.7985,227.3018,227.5736,18384.0
2017-01-26 10:40:00,242.91,243.13,242.27,242.27,20909.0,227.6391,227.8453,227.0394,227.0394,20909.0
2017-01-26 10:50:00,242.38,242.69,242.06,242.27,10367.0,227.1425,227.433,226.8426,227.0394,10367.0
2017-01-26 11:00:00,242.23,242.23,241.76,241.85,9600.0,227.0019,227.0019,226.5614,226.6458,9600.0
2017-01-26 11:10:00,241.89,241.89,241.01,241.1,55609.0,226.6833,226.6833,225.8586,225.9429,55609.0
2017-01-26 11:20:00,241.1,241.11,240.13,240.59,31988.0,225.9429,225.9523,225.0339,225.465,31988.0
2017-01-26 11:30:00,240.53,241.13,240.39,241.12,4168.0,225.4088,225.9711,225.2776,225.9617,4168.0
2017-01-26 11:40:00,241.18,242.18,241.18,241.82,28492.0,226.0179,226.955,226.0179,226.6177,28492.0
2017-01-26 11:50:00,241.85,242.02,241.49,241.61,3700.0,226.6458,226.8051,226.3084,226.4209,3700.0
2017-01-26 12:00:00,241.52,241.54,241.11,241.54,2735.0,226.3365,226.3553,225.9523,226.3553,2735.0
2017-01-26 12:10:00,241.49,241.49,240.45,240.53,50037.0,226.3084,226.3084,225.3338,225.4088,50037.0
2017-01-26 12:20:00,240.48,240.5,239.83,239.85,9018.0,225.3619,225.3807,224.7528,224.7715,9018.0
2017-01-26 12:30:00,239.89,240.15,239.85,240.12,9680.0,224.809,225.0527,224.7715,225.0245,9680.0
2017-01-26 12:40:00,240.18,240.49,240.14,240.28,12151.0,225.0808,225.3713,225.0433,225.1745,12151.0
2017-01-26 12:50:00,240.32,240.49,240.26,240.34,8160.0,225.212,225.3713,225.1557,225.2307,8160.0
2017-01-26 13:00:00,240.41,240.62,240.34,240.53,8541.0,225.2963,225.4931,225.2307,225.4088,8541.0
2017-01-26 13:10:00,240.58,240.73,240.55,240.69,3327.0,225.4556,225.5962,225.4275,225.5587,3327.0
2017-01-26 13:20:00,240.66,241.03,240.51,241.03,7259.0,225.5306,225.8773,225.39,225.8773,7259.0
2017-01-26 13:30:00,240.94,241.87,240.94,241.81,8859.0,225.793,226.6645,225.793,226.6083,8859.0
2017-01-26 13:40:00,241.75,242.11,241.64,241.89,15629.0,226.5521,226.8894,226.449,226.6833,15629.0
2017-01-26 13:50:00,241.98,242.15,241.79,241.95,11071.0,226.7676,226.9269,226.5896,226.7395,11071.0
2017-01-26 14:00:00,241.99,242.04,241.37,241.37,14083.0,226.777,226.8238,226.196,226.196,14083.0
2017-01-26 14:10:00,241.32,241.7,241.32,241.64,8410.0,226.1491,226.5052,226.1491,226.449,8410.0
2017-01-26 14:20:00,241.62,242.06,241.61,242.0,26176.0,226.4302,226.8426,226.4209,226.7864,26176.0
2017-01-26 14:30:00,241.94,241.95,241.71,241.74,5434.0,226.7301,226.7395,226.5146,226.5427,5434.0
2017-01-26 14:40:00,241.76,242.1,241.76,242.1,9562.0,226.5614,226.8801,226.5614,226.8801,9562.0
2017-01-26 14:50:00,242.09,242.38,241.95,241.97,5520.0,226.8707,227.1425,226.7395,226.7582,5520.0
2017-01-26 15:00:00,242.01,242.02,241.64,241.8,6800.0,226.7957,226.8051,226.449,226.5989,6800.0
2017-01-26 15:10:00,241.71,241.99,241.71,241.94,5895.0,226.5146,226.777,226.5146,226.7301,5895.0
2017-01-26 15:20:00,241.82,242.14,241.82,242.08,14133.0,226.6177,226.9176,226.6177,226.8613,14133.0
2017-01-26 15:30:00,242.08,242.1,241.58,241.62,13830.0,226.8613,226.8801,226.3928,226.4302,13830.0
2017-01-26 15:40:00,241.65,241.69,241.39,241.41,25068.0,226.4584,226.4958,226.2147,226.2334,25068.0
2017-01-26 15:50:00,241.46,241.75,241.23,241.69,59653.0,226.2803,226.5521,226.0648,226.4958,59653.0
2017-01-27 09:30:00,242.57,242.74,241.32,241.77,10244.0,227.3205,227.4798,226.1491,226.5708,10244.0
2017-01-27 09:40:00,241.67,242.01,241.31,241.78,3886.0,226.4771,226.7957,226.1397,226.5802,3886.0
2017-01-27 09:50:00,241.68,242.51,240.99,241.37,7846.0,226.4865,227.2643,225.8399,226.196,7846.0
2017-01-27 10:00:00,240.92,241.38,240.54,240.95,11237.0,225.7743,226.2053,225.4181,225.8024,11237.0
2017-01-27 10:10:00,240.39,241.11,240.29,240.82,6504.0,225.2776,225.9523,225.1839,225.6805,6504.0
2017-01-27 10:20:00,240.82,240.82,239.78,240.0,7855.0,225.6805,225.6805,224.7059,224.9121,7855.0
2017-01-27 10:30:00,239.78,240.18,239.59,240.14,7405.0,224.7059,225.0808,224.5279,225.0433,7405.0
2017-01-27 10:40:00,240.11,240.2,239.37,239.61,5470.0,225.0152,225.0995,224.3217,224.5466,5470.0
2017-01-27 10:50:00,239.43,239.72,239.35,239.72,4101.0,224.3779,224.6497,224.303,224.6497,4101.0
2017-01-27 11:00:00,239.61,240.0,239.47,239.82,5695.0,224.5466,224.9121,224.4154,224.7434,5695.0
2017-01-27 11:10:00,240.0,240.34,239.87,239.87,6124.0,224.9121,225.2307,224.7903,224.7903,6124.0
2017-01-27 11:20:00,239.86,240.27,239.7,239.99,8325.0,224.7809,225.1651,224.631,224.9027,8325.0
2017-01-27 11:30:00,239.93,240.08,239.72,240.08,6164.0,224.8465,224.9871,224.6497,224.9871,6164.0
2017-01-27 11:40:00,240.1,240.41,239.43,239.43,8451.0,225.0058,225.2963,224.3779,224.3779,8451.0
2017-01-27 11:50:00,239.39,240.51,239.39,240.51,7410.0,224.3404,225.39,224.3404,225.39,7410.0
2017-01-27 12:00:00,240.51,241.16,240.41,240.68,13346.0,225.39,225.9992,225.2963,225.5493,13346.0
2017-01-27 12:10:00,240.61,240.82,240.26,240.4,4975.0,225.4837,225.6805,225.1557,225.2869,4975.0
2017-01-27 12:20:00,240.27,240.58,240.27,240.46,4900.0,225.1651,225.4556,225.1651,225.3432,4900.0
2017-01-27 12:30:00,240.36,240.56,239.82,239.82,14949.0,225.2495,225.4369,224.7434,224.7434,14949.0
2017-01-27 12:40:00,239.82,239.85,239.15,239.63,7221.0,224.7434,224.7715,224.1155,224.5654,7221.0
2017-01-27 12:50:00,239.67,240.21,239.48,239.88,5801.0,224.6028,225.1089,224.4248,224.7996,5801.0
2017-01-27 13:00:00,239.67,239.82,239.42,239.52,6172.0,224.6028,224.7434,224.3686,224.4623,6172.0
2017-01-27 13:10:00,239.6,239.72,239.47,239.72,2750.0,224.5372,224.6497,224.4154,224.6497,2750.0
2017-01-27 13:20:00,239.74,240.14,239.41,240.02,3450.0,224.6684,225.0433,224.3592,224.9308,3450.0
2017-01-27 13:30:00,240.16,240.16,239.75,239.75,3300.0,225.062,225.062,224.6778,224.6778,3300.0
2017-01-27 13:40:00,239.89,240.16,239.66,239.89,4284.0,224.809,225.062,224.5935,224.809,4284.0
2017-01-27 13:50:00,239.72,239.86,239.3,239.34,3897.0,224.6497,224.7809,224.2561,224.2936,3897.0
2017-01-27 14:00:00,239.16,239.25,238.73,239.23,13611.0,224.1249,224.2092,223.7219,224.1905,13611.0
2017-01-27 14:10:00,239.42,239.74,239.39,239.73,4644.0,224.3686,224.6684,224.3404,224.6591,4644.0
2017-01-27 14:20:00,239.63,239.63,239.22,239.44,4230.0,224.5654,224.5654,224.1811,224.3873,4230.0
2017-01-27 14:30:00,239.25,239.72,239.25,239.61,3000.0,224.2092,224.6497,224.2092,224.5466,3000.0
2017-01-27 14:40:00,239.34,239.82,239.34,239.71,5413.0,224.2936,224.7434,224.2936,224.6403,5413.0
2017-01-27 14:50:00,239.54,239.55,238.98,238.98,8604.0,224.481,224.4904,223.9562,223.9562,8604.0
2017-01-27 15:00:00,239.0,239.55,238.97,238.98,12641.0,223.975,224.4904,223.9468,223.9562,12641.0
2017-01-27 15:10:00,239.0,239.21,238.87,239.06,9000.0,223.975,224.1718,223.8531,224.0312,9000.0
2017-01-27 15:20:00,239.0,239.37,238.95,239.12,7200.0,223.975,224.3217,223.9281,224.0874,7200.0
2017-01-27 15:30:00,239.12,239.23,238.91,239.22,6598.0,224.0874,224.1905,223.8906,224.1811,6598.0
2017-01-27 15:40:00,239.36,239.8,239.29,239.7,10634.0,224.3123,224.7247,224.2467,224.631,10634.0
2017-01-27 15:50:00,239.72,239.81,239.45,239.69,34189.0,224.6497,224.734,224.3967,224.6216,34189.0
2017-01-30 09:30:00,238.0,238.0,235.82,236.83,36308.0,223.0378,223.0378,220.9949,221.9414,36308.0
2017-01-30 09:40:00,236.91,237.0,234.57,235.04,19064.0,222.0163,222.1007,219.8235,220.2639,19064.0
2017-01-30 09:50:00,235.13,235.77,234.67,235.25,16360.0,220.3482,220.948,219.9172,220.4607,16360.0
2017-01-30 10:00:00,235.25,236.25,234.93,235.59,11345.0,220.4607,221.3978,220.1608,220.7793,11345.0
2017-01-30 10:10:00,235.72,235.83,234.24,234.24,14496.0,220.9012,221.0042,219.5142,219.5142,14496.0
2017-01-30 10:20:00,234.43,235.33,234.38,235.0,24688.0,219.6923,220.5357,219.6454,220.2264,24688.0
2017-01-30 10:30:00,235.21,235.76,235.04,235.05,8112.0,220.4232,220.9386,220.2639,220.2733,8112.0
2017-01-30 10:40:00,235.17,235.55,233.85,234.89,19582.0,220.3857,220.7418,219.1487,220.1233,19582.0
2017-01-30 10:50:00,234.94,235.0,234.22,234.36,12338.0,220.1702,220.2264,219.4955,219.6267,12338.0
2017-01-30 11:00:00,234.44,234.65,234.3,234.47,8797.0,219.7016,219.8984,219.5704,219.7297,8797.0
2017-01-30 11:10:00,234.5,234.96,234.5,234.67,13615.0,219.7579,220.1889,219.7579,219.9172,13615.0
2017-01-30 11:20:00,234.71,234.73,234.06,234.06,3800.0,219.9547,219.9734,219.3455,219.3455,3800.0
2017-01-30 11:30:00,234.07,234.43,233.97,234.41,7716.0,219.3549,219.6923,219.2612,219.6735,7716.0
2017-01-30 11:40:00,234.4,234.77,234.23,234.77,7591.0,219.6641,220.0109,219.5048,220.0109,7591.0
2017-01-30 11:50:00,234.86,234.86,234.14,234.14,1600.0,220.0952,220.0952,219.4205,219.4205,1600.0
2017-01-30 12:00:00,234.35,234.54,234.21,234.54,8636.0,219.6173,219.7953,219.4861,219.7953,8636.0
2017-01-30 12:10:00,234.43,234.63,233.96,234.51,5450.0,219.6923,219.8797,219.2518,219.7672,5450.0
2017-01-30 12:20:00,234.7,234.85,234.65,234.75,1215.0,219.9453,220.0859,219.8984,219.9921,1215.0
2017-01-30 12:30:00,234.65,234.73,234.25,234.42,5245.0,219.8984,219.9734,219.5236,219.6829,5245.0
2017-01-30 12:40:00,234.38,234.38,234.18,234.24,3125.0,219.6454,219.6454,219.458,219.5142,3125.0
2017-01-30 12:50:00,234.36,234.38,233.87,233.89,3774.0,219.6267,219.6454,219.1675,219.1862,3774.0
2017-01-30 13:00:00,233.99,234.1,233.8,233.93,6906.0,219.2799,219.383,219.1019,219.2237,6906.0
2017-01-30 13:10:00,233.85,234.04,233.52,233.52,5120.0,219.1487,219.3268,218.8395,218.8395,5120.0
2017-01-30 13:20:00,233.58,233.88,233.58,233.7,10405.0,218.8957,219.1768,218.8957,219.0081,10405.0
2017-01-30 13:30:00,233.7,233.7,233.38,233.54,3158.0,219.0081,219.0081,218.7083,218.8582,3158.0
2017-01-30 13:40:00,233.28,233.55,233.28,233.53,5595.0,218.6146,218.8676,218.6146,218.8488,5595.0
2017-01-30 13:50:00,233.56,233.57,233.32,233.45,10214.0,218.8769,218.8863,218.652,218.7739,10214.0
2017-01-30 14:00:00,233.58,234.11,233.57,233.93,12157.0,218.8957,219.3924,218.8863,219.2237,12157.0
2017-01-30 14:10:00,234.04,234.28,233.93,234.02,9595.0,219.3268,219.5517,219.2237,219.308,9595.0
2017-01-30 14:20:00,234.11,234.39,233.87,234.23,12986.0,219.3924,219.6548,219.1675,219.5048,12986.0
2017-01-30 14:30:00,234.21,234.75,234.21,234.67,7958.0,219.4861,219.9921,219.4861,219.9172,7958.0
2017-01-30 14:40:00,234.68,235.05,234.68,234.91,9601.0,219.9265,220.2733,219.9265,220.1421,9601.0
2017-01-30 14:50:00,234.96,235.34,234.86,235.23,2780.0,220.1889,220.545,220.0952,220.442,2780.0
2017-01-30 15:00:00,235.25,235.25,235.0,235.18,7427.0,220.4607,220.4607,220.2264,220.3951,7427.0
2017-01-30 15:10:00,235.17,235.24,234.73,234.74,6722.0,220.3857,220.4513,219.9734,219.9828,6722.0
2017-01-30 15:20:00,234.77,235.14,234.57,234.63,10135.0,220.0109,220.3576,219.8235,219.8797,10135.0
2017-01-30 15:30:00,234.63,235.17,234.61,234.98,11065.0,219.8797,220.3857,219.8609,220.2077,11065.0
2017-01-30 15:40:00,234.89,235.59,234.85,235.26,16137.0,220.1233,220.7793,220.0859,220.4701,16137.0
2017-01-30 15:50:00,235.33,235.42,234.98,235.28,55531.0,220.5357,220.62,220.2077,220.4888,55531.0
2017-01-31 09:30:00,234.89,236.69,234.89,235.88,10968.0,220.1233,221.8102,220.1233,221.0511,10968.0
2017-01-31 09:40:00,235.67,236.04,233.77,233.92,10622.0,220.8543,221.201,219.0737,219.2143,10622.0
2017-01-31 09:50:00,233.92,234.15,233.07,233.69,13648.0,219.2143,219.4299,218.4178,218.9988,13648.0
2017-01-31 10:00:00,233.85,234.06,232.65,233.61,14513.0,219.1487,219.3455,218.0242,218.9238,14513.0
2017-01-31 10:10:00,233.5,233.68,232.76,232.76,7274.0,218.8207,218.9894,218.1272,218.1272,7274.0
2017-01-31 10:20:00,232.97,233.2,229.4,230.57,67969.0,218.324,218.5396,214.9785,216.0749,67969.0
2017-01-31 10:30:00,231.08,232.23,230.59,232.03,56062.0,216.5529,217.6306,216.0937,217.4431,56062.0
2017-01-31 10:40:00,232.02,232.15,231.45,231.47,29446.0,217.4338,217.5556,216.8996,216.9183,29446.0
2017-01-31 10:50:00,231.43,231.53,230.46,230.78,30893.0,216.8809,216.9746,215.9718,216.2717,30893.0
2017-01-31 11:00:00,230.78,231.12,230.04,230.78,33161.0,216.2717,216.5903,215.5782,216.2717,33161.0
2017-01-31 11:10:00,230.8,231.25,230.43,230.43,12916.0,216.2905,216.7122,215.9437,215.9437,12916.0
2017-01-31 11:20:00,230.57,230.62,229.41,229.41,5760.0,216.0749,216.1218,214.9878,214.9878,5760.0
2017-01-31 11:30:00,229.48,229.91,228.5,228.83,28353.0,215.0534,215.4564,214.1351,214.4443,28353.0
2017-01-31 11:40:00,228.75,229.4,228.75,228.87,9531.0,214.3693,214.9785,214.3693,214.4818,9531.0
2017-01-31 11:50:00,229.07,229.2,227.89,228.16,25346.0,214.6692,214.791,213.5634,213.8164,25346.0
2017-01-31 12:00:00,228.13,228.45,227.25,227.51,30461.0,213.7883,214.0882,212.9636,213.2073,30461.0
2017-01-31 12:10:00,227.68,228.19,227.43,228.01,27151.0,213.3666,213.8445,213.1323,213.6759,27151.0
2017-01-31 12:20:00,228.05,228.37,227.82,227.84,23949.0,213.7133,214.0132,213.4978,213.5165,23949.0
2017-01-31 12:30:00,227.89,227.97,227.31,227.31,8270.0,213.5634,213.6384,213.0199,213.0199,8270.0
2017-01-31 12:40:00,227.27,227.36,226.74,226.95,23114.0,212.9824,213.0667,212.4857,212.6825,23114.0
2017-01-31 12:50:00,226.9,228.1,226.83,227.88,14260.0,212.6356,213.7602,212.57,213.554,14260.0
2017-01-31 13:00:00,228.0,228.2,227.57,228.09,14058.0,213.6665,213.8539,213.2635,213.7508,14058.0
2017-01-31 13:10:00,227.96,228.21,227.9,227.94,17940.0,213.629,213.8633,213.5728,213.6103,17940.0
2017-01-31 13:20:00,227.96,229.28,227.95,229.0,15751.0,213.629,214.866,213.6196,214.6036,15751.0
2017-01-31 13:30:00,229.06,229.17,228.75,228.85,19450.0,214.6598,214.7629,214.3693,214.463,19450.0
2017-01-31 13:40:00,228.88,228.88,228.18,228.56,6829.0,214.4912,214.4912,213.8352,214.1913,6829.0
2017-01-31 13:50:00,228.5,228.53,227.86,227.95,11704.0,214.1351,214.1632,213.5353,213.6196,11704.0
2017-01-31 14:00:00,227.97,228.3,227.93,228.18,10490.0,213.6384,213.9476,213.6009,213.8352,10490.0
2017-01-31 14:10:00,228.19,228.58,228.07,228.42,13452.0,213.8445,214.21,213.7321,214.0601,13452.0
2017-01-31 14:20:00,228.58,229.02,228.51,228.68,10188.0,214.21,214.6224,214.1444,214.3037,10188.0
2017-01-31 14:30:00,228.67,228.73,228.4,228.5,12881.0,214.2944,214.3506,214.0413,214.1351,12881.0
2017-01-31 14:40:00,228.59,228.59,228.3,228.48,6582.0,214.2194,214.2194,213.9476,214.1163,6582.0
2017-01-31 14:50:00,228.53,229.09,228.38,228.54,16531.0,214.1632,214.688,214.0226,214.1725,16531.0
2017-01-31 15:00:00,228.67,229.27,228.63,229.14,12710.0,214.2944,214.8566,214.2569,214.7348,12710.0
2017-01-31 15:10:00,229.07,229.33,228.81,229.06,24879.0,214.6692,214.9129,214.4256,214.6598,24879.0
2017-01-31 15:20:00,229.11,229.43,229.04,229.39,10294.0,214.7067,215.0066,214.6411,214.9691,10294.0
2017-01-31 15:30:00,229.43,229.83,229.41,229.57,57616.0,215.0066,215.3814,214.9878,215.1378,57616.0
2017-01-31 15:40:00,229.5,230.33,229.42,229.42,59239.0,215.0722,215.85,214.9972,214.9972,59239.0
2017-01-31 15:50:00,229.49,229.96,229.36,229.6,92495.0,215.0628,215.5033,214.941,215.1659,92495.0
2017-02-01 09:30:00,231.29,232.21,230.23,232.13,15399.0,216.7497,217.6118,215.7563,217.5368,15399.0
2017-02-01 09:40:00,231.74,232.23,231.63,231.63,33437.0,217.1714,217.6306,217.0683,217.0683,33437.0
2017-02-01 09:50:00,231.85,232.0,229.75,229.75,9986.0,217.2745,217.415,215.3065,215.3065,9986.0
2017-02-01 10:00:00,229.67,230.55,229.1,229.1,11247.0,215.2315,216.0562,214.6973,214.6973,11247.0
2017-02-01 10:10:00,229.11,229.31,228.55,228.83,11223.0,214.7067,214.8941,214.1819,214.4443,11223.0
2017-02-01 10:20:00,229.03,230.13,228.89,229.91,13588.0,214.6317,215.6626,214.5005,215.4564,13588.0
2017-02-01 10:30:00,229.81,230.32,229.58,229.92,25969.0,215.3627,215.8406,215.1472,215.4658,25969.0
2017-02-01 10:40:00,229.87,230.28,229.84,230.07,11676.0,215.4189,215.8032,215.3908,215.6064,11676.0
2017-02-01 10:50:00,230.08,230.52,229.83,230.07,13432.0,215.6157,216.0281,215.3814,215.6064,13432.0
2017-02-01 11:00:00,230.24,231.16,230.1,231.16,10975.0,215.7657,216.6278,215.6345,216.6278,10975.0
2017-02-01 11:10:00,230.99,231.11,230.31,230.81,13666.0,216.4685,216.581,215.8313,216.2998,13666.0
2017-02-01 11:20:00,230.88,231.07,230.48,230.48,8798.0,216.3654,216.5435,215.9906,215.9906,8798.0
2017-02-01 11:30:00,230.5,230.75,230.42,230.75,7200.0,216.0093,216.2436,215.9343,216.2436,7200.0
2017-02-01 11:40:00,230.64,230.83,230.22,230.34,29410.0,216.1405,216.3186,215.7469,215.8594,29410.0
2017-02-01 11:50:00,230.35,230.43,229.9,230.03,13105.0,215.8687,215.9437,215.447,215.5689,13105.0
2017-02-01 12:00:00,230.09,230.72,230.08,230.27,13622.0,215.6251,216.2155,215.6157,215.7938,13622.0
2017-02-01 12:10:00,230.41,230.68,230.16,230.16,6847.0,215.925,216.178,215.6907,215.6907,6847.0
2017-02-01 12:20:00,230.06,230.31,230.0,230.18,6437.0,215.597,215.8313,215.5408,215.7094,6437.0
2017-02-01 12:30:00,230.32,230.42,229.93,230.06,6632.0,215.8406,215.9343,215.4752,215.597,6632.0
2017-02-01 12:40:00,230.06,230.31,230.01,230.24,4214.0,215.597,215.8313,215.5501,215.7657,4214.0
2017-02-01 12:50:00,230.32,230.34,230.13,230.13,1905.0,215.8406,215.8594,215.6626,215.6626,1905.0
2017-02-01 13:00:00,230.16,230.24,229.93,229.98,8440.0,215.6907,215.7657,215.4752,215.522,8440.0
2017-02-01 13:10:00,229.97,229.97,229.42,229.57,4100.0,215.5126,215.5126,214.9972,215.1378,4100.0
2017-02-01 13:20:00,229.92,229.92,229.44,229.58,4299.0,215.4658,215.4658,215.016,215.1472,4299.0
2017-02-01 13:30:00,229.46,229.83,229.4,229.69,2300.0,215.0347,215.3814,214.9785,215.2502,2300.0
2017-02-01 13:40:00,229.69,229.79,229.44,229.72,10734.0,215.2502,215.344,215.016,215.2784,10734.0
2017-02-01 13:50:00,229.63,229.81,229.38,229.58,9708.0,215.194,215.3627,214.9597,215.1472,9708.0
2017-02-01 14:00:00,229.46,230.15,228.77,229.92,16170.0,215.0347,215.6813,214.3881,215.4658,16170.0
2017-02-01 14:10:00,229.93,230.92,229.93,230.86,11799.0,215.4752,216.4029,215.4752,216.3467,11799.0
2017-02-01 14:20:00,230.88,230.96,230.31,230.53,12807.0,216.3654,216.4404,215.8313,216.0374,12807.0
2017-02-01 14:30:00,230.53,230.65,229.92,230.32,10460.0,216.0374,216.1499,215.4658,215.8406,10460.0
2017-02-01 14:40:00,230.33,230.33,229.64,230.09,9326.0,215.85,215.85,215.2034,215.6251,9326.0
2017-02-01 14:50:00,230.03,230.19,229.61,230.19,4090.0,215.5689,215.7188,215.1753,215.7188,4090.0
2017-02-01 15:00:00,230.08,230.54,230.0,230.19,7971.0,215.6157,216.0468,215.5408,215.7188,7971.0
2017-02-01 15:10:00,230.19,230.35,229.92,230.12,14963.0,215.7188,215.8687,215.4658,215.6532,14963.0
2017-02-01 15:20:00,230.02,230.93,230.01,230.93,11909.0,215.5595,216.4123,215.5501,216.4123,11909.0
2017-02-01 15:30:00,231.04,231.38,230.47,231.07,43452.0,216.5154,216.834,215.9812,216.5435,43452.0
2017-02-01 15:40:00,231.1,231.4,230.31,230.45,18193.0,216.5716,216.8527,215.8313,215.9625,18193.0
2017-02-01 15:50:00,230.46,230.55,230.2,230.43,47554.0,215.9718,216.0562,215.7282,215.9437,47554.0
2017-02-02 09:30:00,229.48,230.37,228.65,228.66,13865.0,215.0534,215.8875,214.2756,214.285,13865.0
2017-02-02 09:40:00,228.95,229.51,228.68,229.42,4054.0,214.5568,215.0816,214.3037,214.9972,4054.0
2017-02-02 09:50:00,229.45,229.45,228.26,228.6,3900.0,215.0253,215.0253,213.9101,214.2288,3900.0
2017-02-02 10:00:00,228.91,229.09,228.54,229.0,8962.0,214.5193,214.688,214.1725,214.6036,8962.0
2017-02-02 10:10:00,228.73,229.25,228.73,229.04,7201.0,214.3506,214.8379,214.3506,214.6411,7201.0
2017-02-02 10:20:00,228.98,229.28,228.7,229.28,8526.0,214.5849,214.866,214.3225,214.866,8526.0
2017-02-02 10:30:00,229.15,229.74,228.91,229.55,18910.0,214.7442,215.2971,214.5193,215.119,18910.0
2017-02-02 10:40:00,229.72,229.88,229.34,229.54,6400.0,215.2784,215.4283,214.9222,215.1097,6400.0
2017-02-02 10:50:00,229.53,230.05,229.36,229.78,7379.0,215.1003,215.5876,214.941,215.3346,7379.0
2017-02-02 11:00:00,230.04,230.18,228.75,228.8,13489.0,215.5782,215.7094,214.3693,214.4162,13489.0
2017-02-02 11:10:00,228.81,229.0,228.05,228.68,29279.0,214.4256,214.6036,213.7133,214.3037,29279.0
2017-02-02 11:20:00,228.66,229.6,228.5,229.25,21352.0,214.285,215.1659,214.1351,214.8379,21352.0
2017-02-02 11:30:00,229.25,229.52,229.2,229.2,7300.0,214.8379,215.0909,214.791,214.791,7300.0
2017-02-02 11:40:00,229.16,229.34,228.85,228.85,5900.0,214.7536,214.9222,214.463,214.463,5900.0
2017-02-02 11:50:00,228.8,229.11,228.53,228.64,16665.0,214.4162,214.7067,214.1632,214.2663,16665.0
2017-02-02 12:00:00,228.55,228.85,228.35,228.81,5867.0,214.1819,214.463,213.9945,214.4256,5867.0
2017-02-02 12:10:00,228.84,229.04,228.57,228.58,15059.0,214.4537,214.6411,214.2007,214.21,15059.0
2017-02-02 12:20:00,228.69,229.64,228.6,229.34,25008.0,214.3131,215.2034,214.2288,214.9222,25008.0
2017-02-02 12:30:00,229.35,229.39,228.78,229.39,8602.0,214.9316,214.9691,214.3975,214.9691,8602.0
2017-02-02 12:40:00,229.35,229.62,229.26,229.49,27945.0,214.9316,215.1846,214.8473,215.0628,27945.0
2017-02-02 12:50:00,229.48,229.66,229.42,229.57,6800.0,215.0534,215.2221,214.9972,215.1378,6800.0
2017-02-02 13:00:00,229.45,229.47,228.85,229.26,8000.0,215.0253,215.0441,214.463,214.8473,8000.0
2017-02-02 13:10:00,229.23,229.43,229.04,229.27,8411.0,214.8192,215.0066,214.6411,214.8566,8411.0
2017-02-02 13:20:00,229.17,229.17,228.37,228.37,5100.0,214.7629,214.7629,214.0132,214.0132,5100.0
2017-02-02 13:30:00,228.49,228.68,228.44,228.44,3916.0,214.1257,214.3037,214.0788,214.0788,3916.0
2017-02-02 13:40:00,228.44,229.24,228.44,228.9,8970.0,214.0788,214.8285,214.0788,214.5099,8970.0
2017-02-02 13:50:00,228.77,229.03,228.77,228.89,10971.0,214.3881,214.6317,214.3881,214.5005,10971.0
2017-02-02 14:00:00,228.85,228.89,228.57,228.64,4300.0,214.463,214.5005,214.2007,214.2663,4300.0
2017-02-02 14:10:00,228.64,228.76,228.26,228.4,6230.0,214.2663,214.3787,213.9101,214.0413,6230.0
2017-02-02 14:20:00,228.26,228.26,227.81,228.0,6819.0,213.9101,213.9101,213.4884,213.6665,6819.0
2017-02-02 14:30:00,227.81,227.91,227.54,227.85,6824.0,213.4884,213.5821,213.2354,213.5259,6824.0
2017-02-02 14:40:00,227.83,227.97,227.54,227.54,9675.0,213.5072,213.6384,213.2354,213.2354,9675.0
2017-02-02 14:50:00,227.53,227.63,227.3,227.47,6252.0,213.226,213.3197,213.0105,213.1698,6252.0
2017-02-02 15:00:00,227.48,227.66,227.06,227.5,9216.0,213.1792,213.3479,212.7856,213.1979,9216.0
2017-02-02 15:10:00,227.7,227.99,227.7,227.91,6100.0,213.3853,213.6571,213.3853,213.5821,6100.0
2017-02-02 15:20:00,227.92,228.73,227.91,228.73,8502.0,213.5915,214.3506,213.5821,214.3506,8502.0
2017-02-02 15:30:00,228.53,228.58,228.12,228.13,11601.0,214.1632,214.21,213.7789,213.7883,11601.0
2017-02-02 15:40:00,228.11,228.88,228.11,228.74,21023.0,213.7696,214.4912,213.7696,214.36,21023.0
2017-02-02 15:50:00,228.8,228.91,228.33,228.57,53317.0,214.4162,214.5193,213.9757,214.2007,53317.0
2017-02-03 09:30:00,229.86,229.97,228.99,228.99,10955.0,215.4096,215.5126,214.5942,214.5942,10955.0
2017-02-03 09:40:00,229.0,229.51,228.61,229.47,13700.0,214.6036,215.0816,214.2381,215.0441,13700.0
2017-02-03 09:50:00,229.47,230.04,229.27,229.65,9588.0,215.0441,215.5782,214.8566,215.2128,9588.0
2017-02-03 10:00:00,229.51,230.41,229.51,230.29,4950.0,215.0816,215.925,215.0816,215.8125,4950.0
2017-02-03 10:10:00,230.22,230.22,229.52,230.05,8520.0,215.7469,215.7469,215.0909,215.5876,8520.0
2017-02-03 10:20:00,230.0,231.14,229.99,231.08,7542.0,215.5408,216.6091,215.5314,216.5529,7542.0
2017-02-03 10:30:00,231.05,231.05,230.63,230.78,3850.0,216.5247,216.5247,216.1311,216.2717,3850.0
2017-02-03 10:40:00,230.97,231.45,230.34,230.69,21176.0,216.4498,216.8996,215.8594,216.1874,21176.0
2017-02-03 10:50:00,230.9,230.97,229.95,229.95,15906.0,216.3842,216.4498,215.4939,215.4939,15906.0
2017-02-03 11:00:00,229.76,230.65,229.69,230.48,8500.0,215.3158,216.1499,215.2502,215.9906,8500.0
2017-02-03 11:10:00,230.37,230.76,230.37,230.62,7332.0,215.8875,216.253,215.8875,216.1218,7332.0
2017-02-03 11:20:00,230.61,230.84,230.08,230.76,8556.0,216.1124,216.3279,215.6157,216.253,8556.0
2017-02-03 11:30:00,230.88,231.35,230.79,231.35,10888.0,216.3654,216.8059,216.2811,216.8059,10888.0
2017-02-03 11:40:00,231.17,231.87,231.0,231.87,9531.0,216.6372,217.2932,216.4779,217.2932,9531.0
2017-02-03 11:50:00,231.9,232.09,231.68,232.09,3732.0,217.3213,217.4994,217.1151,217.4994,3732.0
2017-02-03 12:00:00,232.08,232.35,232.06,232.2,2741.0,217.49,217.743,217.4712,217.6024,2741.0
2017-02-03 12:10:00,232.22,232.27,231.67,231.67,3565.0,217.6212,217.668,217.1058,217.1058,3565.0
2017-02-03 12:20:00,231.76,231.76,231.35,231.41,5400.0,217.1901,217.1901,216.8059,216.8621,5400.0
2017-02-03 12:30:00,231.29,232.17,231.29,231.99,4500.0,216.7497,217.5743,216.7497,217.4056,4500.0
2017-02-03 12:40:00,231.72,232.63,231.72,232.4,5930.0,217.1526,218.0054,217.1526,217.7899,5930.0
2017-02-03 12:50:00,232.47,233.11,232.44,233.0,14600.0,217.8555,218.4552,217.8274,218.3522,14600.0
2017-02-03 13:00:00,232.85,233.02,232.73,232.98,9367.0,218.2116,218.3709,218.0991,218.3334,9367.0
2017-02-03 13:10:00,232.88,233.34,232.71,232.84,7734.0,218.2397,218.6708,218.0804,218.2022,7734.0
2017-02-03 13:20:00,232.63,232.64,231.68,231.68,8351.0,218.0054,218.0148,217.1151,217.1151,8351.0
2017-02-03 13:30:00,231.68,232.11,231.55,232.0,6228.0,217.1151,217.5181,216.9933,217.415,6228.0
2017-02-03 13:40:00,232.01,232.04,231.81,231.81,7100.0,217.4244,217.4525,217.237,217.237,7100.0
2017-02-03 13:50:00,231.87,232.04,231.87,231.93,2200.0,217.2932,217.4525,217.2932,217.3494,2200.0
2017-02-03 14:00:00,232.04,232.07,231.4,231.4,13052.0,217.4525,217.4806,216.8527,216.8527,13052.0
2017-02-03 14:10:00,231.48,231.66,231.4,231.66,2813.0,216.9277,217.0964,216.8527,217.0964,2813.0
2017-02-03 14:20:00,231.56,231.62,230.87,231.16,10865.0,217.0027,217.0589,216.3561,216.6278,10865.0
2017-02-03 14:30:00,231.27,231.34,231.04,231.04,6500.0,216.7309,216.7965,216.5154,216.5154,6500.0
2017-02-03 14:40:00,231.01,231.31,230.97,231.06,10149.0,216.4873,216.7684,216.4498,216.5341,10149.0
2017-02-03 14:50:00,231.13,231.21,231.04,231.12,14335.0,216.5997,216.6747,216.5154,216.5903,14335.0
2017-02-03 15:00:00,231.12,231.17,230.83,230.97,10610.0,216.5903,216.6372,216.3186,216.4498,10610.0
2017-02-03 15:10:00,230.88,231.29,230.87,231.13,6836.0,216.3654,216.7497,216.3561,216.5997,6836.0
2017-02-03 15:20:00,231.07,231.17,230.89,230.89,10233.0,216.5435,216.6372,216.3748,216.3748,10233.0
2017-02-03 15:30:00,230.87,231.17,230.7,231.05,19571.0,216.3561,216.6372,216.1967,216.5247,19571.0
2017-02-03 15:40:00,231.0,231.22,230.84,231.19,18541.0,216.4779,216.6841,216.3279,216.6559,18541.0
2017-02-03 15:50:00,231.17,231.22,230.65,230.83,37085.0,216.6372,216.6841,216.1499,216.3186,37085.0
2017-02-06 09:30:00,230.86,231.13,230.01,230.17,7961.0,216.3467,216.5997,215.5501,215.7001,7961.0
2017-02-06 09:40:00,230.15,230.99,230.15,230.38,7450.0,215.6813,216.4685,215.6813,215.8969,7450.0
2017-02-06 09:50:00,230.4,231.0,230.26,230.26,7378.0,215.9156,216.4779,215.7844,215.7844,7378.0
2017-02-06 10:00:00,230.3,230.9,230.1,230.38,8750.0,215.8219,216.3842,215.6345,215.8969,8750.0
2017-02-06 10:10:00,230.42,230.86,230.24,230.86,4022.0,215.9343,216.3467,215.7657,216.3467,4022.0
2017-02-06 10:20:00,230.82,230.83,230.18,230.65,8603.0,216.3092,216.3186,215.7094,216.1499,8603.0
2017-02-06 10:30:00,230.58,230.58,230.15,230.45,13910.0,216.0843,216.0843,215.6813,215.9625,13910.0
2017-02-06 10:40:00,230.37,230.93,230.14,230.77,7602.0,215.8875,216.4123,215.672,216.2623,7602.0
2017-02-06 10:50:00,230.85,230.97,230.61,230.86,20430.0,216.3373,216.4498,216.1124,216.3467,20430.0
2017-02-06 11:00:00,230.73,230.73,230.08,230.22,11127.0,216.2249,216.2249,215.6157,215.7469,11127.0
2017-02-06 11:10:00,230.26,230.63,230.16,230.61,10449.0,215.7844,216.1311,215.6907,216.1124,10449.0
2017-02-06 11:20:00,230.55,230.93,230.51,230.79,5051.0,216.0562,216.4123,216.0187,216.2811,5051.0
2017-02-06 11:30:00,230.73,230.89,230.63,230.66,9489.0,216.2249,216.3748,216.1311,216.1593,9489.0
2017-02-06 11:40:00,230.67,231.13,230.62,230.8,8899.0,216.1686,216.5997,216.1218,216.2905,8899.0
2017-02-06 11:50:00,230.87,231.23,230.66,230.97,9784.0,216.3561,216.6934,216.1593,216.4498,9784.0
2017-02-06 12:00:00,230.72,231.08,230.5,230.9,9300.0,216.2155,216.5529,216.0093,216.3842,9300.0
2017-02-06 12:10:00,230.9,231.53,230.84,231.37,12227.0,216.3842,216.9746,216.3279,216.8246,12227.0
2017-02-06 12:20:00,231.47,231.56,231.02,231.02,5363.0,216.9183,217.0027,216.4966,216.4966,5363.0
2017-02-06 12:30:00,231.1,231.17,230.79,230.94,6493.0,216.5716,216.6372,216.2811,216.4217,6493.0
2017-02-06 12:40:00,230.91,231.37,230.91,231.18,10731.0,216.3935,216.8246,216.3935,216.6466,10731.0
2017-02-06 12:50:00,231.16,231.36,230.65,230.72,7500.0,216.6278,216.8153,216.1499,216.2155,7500.0
2017-02-06 13:00:00,230.76,230.85,230.29,230.65,5448.0,216.253,216.3373,215.8125,216.1499,5448.0
2017-02-06 13:10:00,230.65,230.66,230.35,230.55,5200.0,216.1499,216.1593,215.8687,216.0562,5200.0
2017-02-06 13:20:00,230.51,230.63,230.11,230.2,6993.0,216.0187,216.1311,215.6438,215.7282,6993.0
2017-02-06 13:30:00,230.16,230.16,229.88,229.99,3709.0,215.6907,215.6907,215.4283,215.5314,3709.0
2017-02-06 13:40:00,229.84,229.94,229.69,229.84,12823.0,215.3908,215.4845,215.2502,215.3908,12823.0
2017-02-06 13:50:00,229.84,230.24,229.84,230.21,6445.0,215.3908,215.7657,215.3908,215.7376,6445.0
2017-02-06 14:00:00,230.21,230.49,230.09,230.14,8111.0,215.7376,215.9999,215.6251,215.672,8111.0
2017-02-06 14:10:00,230.04,230.38,230.01,230.15,6750.0,215.5782,215.8969,215.5501,215.6813,6750.0
2017-02-06 14:20:00,230.2,230.2,230.01,230.11,5026.0,215.7282,215.7282,215.5501,215.6438,5026.0
2017-02-06 14:30:00,230.08,230.19,229.85,229.87,6347.0,215.6157,215.7188,215.4002,215.4189,6347.0
2017-02-06 14:40:00,229.97,230.46,229.96,230.3,7411.0,215.5126,215.9718,215.5033,215.8219,7411.0
2017-02-06 14:50:00,230.31,230.39,229.85,229.93,10279.0,215.8313,215.9062,215.4002,215.4752,10279.0
2017-02-06 15:00:00,229.87,230.22,229.84,230.15,6265.0,215.4189,215.7469,215.3908,215.6813,6265.0
2017-02-06 15:10:00,230.22,230.6,230.17,230.6,9182.0,215.7469,216.103,215.7001,216.103,9182.0
2017-02-06 15:20:00,230.56,230.67,230.26,230.26,11826.0,216.0655,216.1686,215.7844,215.7844,11826.0
2017-02-06 15:30:00,230.29,230.68,229.97,230.62,25640.0,215.8125,216.178,215.5126,216.1218,25640.0
2017-02-06 15:40:00,230.61,231.05,230.29,230.32,20094.0,216.1124,216.5247,215.8125,215.8406,20094.0
2017-02-06 15:50:00,230.3,230.54,230.23,230.47,48669.0,215.8219,216.0468,215.7563,215.9812,48669.0
2017-02-07 09:30:00,223.87,225.1,221.33,222.92,115327.0,209.7961,210.9488,207.4158,208.9058,115327.0
2017-02-07 09:40:00,222.94,225.39,222.85,225.24,137453.0,208.9246,211.2206,208.8402,211.08,137453.0
2017-02-07 09:50:00,225.45,226.33,225.2,225.91,45855.0,211.2768,212.1015,211.0425,211.7079,45855.0
2017-02-07 10:00:00,225.91,226.06,223.94,224.08,19862.0,211.7079,211.8484,209.8617,209.9929,19862.0
2017-02-07 10:10:00,223.64,224.33,222.91,224.03,15407.0,209.5806,210.2272,208.8965,209.9461,15407.0
2017-02-07 10:20:00,224.19,225.77,223.81,224.67,27260.0,210.096,211.5767,209.7399,210.5458,27260.0
2017-02-07 10:30:00,224.71,224.83,224.02,224.69,12506.0,210.5833,210.6958,209.9367,210.5646,12506.0
2017-02-07 10:40:00,224.6,225.76,224.6,225.68,31077.0,210.4802,211.5673,210.4802,211.4923,31077.0
2017-02-07 10:50:00,225.68,226.28,225.68,226.05,15369.0,211.4923,212.0546,211.4923,211.8391,15369.0
2017-02-07 11:00:00,226.17,226.87,225.68,226.87,8009.0,211.9515,212.6075,211.4923,212.6075,8009.0
2017-02-07 11:10:00,226.83,228.09,226.83,227.0,26553.0,212.57,213.7508,212.57,212.7294,26553.0
2017-02-07 11:20:00,227.0,227.57,226.86,227.09,24570.0,212.7294,213.2635,212.5982,212.8137,24570.0
2017-02-07 11:30:00,227.09,227.74,227.0,227.55,13454.0,212.8137,213.4228,212.7294,213.2448,13454.0
2017-02-07 11:40:00,227.87,228.5,227.65,227.78,21552.0,213.5447,214.1351,213.3385,213.4603,21552.0
2017-02-07 11:50:00,227.96,228.76,227.96,228.76,20167.0,213.629,214.3787,213.629,214.3787,20167.0
2017-02-07 12:00:00,228.75,228.89,228.18,228.26,11452.0,214.3693,214.5005,213.8352,213.9101,11452.0
2017-02-07 12:10:00,228.3,228.72,228.04,228.29,7689.0,213.9476,214.3412,213.704,213.9383,7689.0
2017-02-07 12:20:00,228.35,229.0,228.2,228.75,26642.0,213.9945,214.6036,213.8539,214.3693,26642.0
2017-02-07 12:30:00,228.56,228.61,227.42,227.78,21355.0,214.1913,214.2381,213.1229,213.4603,21355.0
2017-02-07 12:40:00,227.92,228.05,227.11,227.16,31195.0,213.5915,213.7133,212.8324,212.8793,31195.0
2017-02-07 12:50:00,227.1,227.1,226.57,226.57,4700.0,212.8231,212.8231,212.3264,212.3264,4700.0
2017-02-07 13:00:00,226.58,226.64,226.19,226.41,3880.0,212.3358,212.392,211.9703,212.1764,3880.0
2017-02-07 13:10:00,226.4,226.67,226.31,226.52,6584.0,212.1671,212.4201,212.0827,212.2795,6584.0
2017-02-07 13:20:00,226.57,226.66,226.01,226.49,9435.0,212.3264,212.4107,211.8016,212.2514,9435.0
2017-02-07 13:30:00,226.32,226.69,226.27,226.52,4000.0,212.0921,212.4388,212.0452,212.2795,4000.0
2017-02-07 13:40:00,226.64,226.64,226.4,226.45,4500.0,212.392,212.392,212.1671,212.2139,4500.0
2017-02-07 13:50:00,226.31,227.3,226.26,226.84,13552.0,212.0827,213.0105,212.0359,212.5794,13552.0
2017-02-07 14:00:00,226.7,227.69,226.7,227.69,6465.0,212.4482,213.376,212.4482,213.376,6465.0
2017-02-07 14:10:00,227.42,227.64,227.25,227.45,9259.0,213.1229,213.3291,212.9636,213.1511,9259.0
2017-02-07 14:20:00,227.41,227.52,226.95,227.18,7748.0,213.1136,213.2167,212.6825,212.898,7748.0
2017-02-07 14:30:00,227.29,227.49,227.14,227.26,7176.0,213.0011,213.1885,212.8606,212.973,7176.0
2017-02-07 14:40:00,227.37,227.37,226.84,226.98,10876.0,213.0761,213.0761,212.5794,212.7106,10876.0
2017-02-07 14:50:00,226.97,227.12,226.84,227.06,10160.0,212.7012,212.8418,212.5794,212.7856,10160.0
2017-02-07 15:00:00,226.92,227.42,226.92,227.35,22399.0,212.6544,213.1229,212.6544,213.0573,22399.0
2017-02-07 15:10:00,227.35,228.13,227.21,227.38,13718.0,213.0573,213.7883,212.9262,213.0855,13718.0
2017-02-07 15:20:00,227.38,227.5,227.25,227.3,10706.0,213.0855,213.1979,212.9636,213.0105,10706.0
2017-02-07 15:30:00,227.28,227.3,226.11,226.29,26430.0,212.9917,213.0105,211.8953,212.064,26430.0
2017-02-07 15:40:00,226.21,226.55,226.19,226.4,34479.0,211.989,212.3076,211.9703,212.1671,34479.0
2017-02-07 15:50:00,226.47,226.73,226.4,226.59,42371.0,212.2327,212.4763,212.1671,212.3451,42371.0
2017-02-08 09:30:00,226.62,227.32,226.11,226.99,9363.0,212.3732,213.0292,211.8953,212.72,9363.0
2017-02-08 09:40:00,226.99,228.56,226.96,228.42,24300.0,212.72,214.1913,212.6919,214.0601,24300.0
2017-02-08 09:50:00,228.44,228.65,228.07,228.17,7895.0,214.0788,214.2756,213.7321,213.8258,7895.0
2017-02-08 10:00:00,227.9,227.9,226.56,227.02,7580.0,213.5728,213.5728,212.317,212.7481,7580.0
2017-02-08 10:10:00,226.79,226.79,225.25,225.25,6382.0,212.5326,212.5326,211.0894,211.0894,6382.0
2017-02-08 10:20:00,225.49,226.04,225.22,225.49,3607.0,211.3143,211.8297,211.0613,211.3143,3607.0
2017-02-08 10:30:00,225.22,225.86,225.22,225.42,5646.0,211.0613,211.661,211.0613,211.2487,5646.0
2017-02-08 10:40:00,225.4,226.47,225.2,225.9,20708.0,211.2299,212.2327,211.0425,211.6985,20708.0
2017-02-08 10:50:00,226.02,226.03,225.16,225.16,3800.0,211.811,211.8203,211.005,211.005,3800.0
2017-02-08 11:00:00,225.26,226.1,225.14,226.07,18680.0,211.0987,211.8859,210.9863,211.8578,18680.0
2017-02-08 11:10:00,226.07,226.37,225.56,225.56,13553.0,211.8578,212.139,211.3799,211.3799,13553.0
2017-02-08 11:20:00,225.5,225.87,224.5,224.77,12991.0,211.3237,211.6704,210.3865,210.6395,12991.0
2017-02-08 11:30:00,224.75,224.89,224.15,224.2,9455.0,210.6208,210.752,210.0585,210.1054,9455.0
2017-02-08 11:40:00,224.2,224.39,223.56,223.56,7400.0,210.1054,210.2834,209.5056,209.5056,7400.0
2017-02-08 11:50:00,223.56,224.18,223.33,224.07,7387.0,209.5056,210.0866,209.2901,209.9836,7387.0
2017-02-08 12:00:00,224.18,225.06,224.03,225.06,6820.0,210.0866,210.9113,209.9461,210.9113,6820.0
2017-02-08 12:10:00,224.84,224.94,224.65,224.75,5051.0,210.7051,210.7989,210.5271,210.6208,5051.0
2017-02-08 12:20:00,224.66,224.79,224.25,224.76,11598.0,210.5365,210.6583,210.1522,210.6302,11598.0
2017-02-08 12:30:00,224.78,225.13,224.69,224.79,5287.0,210.6489,210.9769,210.5646,210.6583,5287.0
2017-02-08 12:40:00,224.82,225.33,224.76,225.01,4500.0,210.6864,211.1643,210.6302,210.8645,4500.0
2017-02-08 12:50:00,225.0,225.06,224.83,224.83,7048.0,210.8551,210.9113,210.6958,210.6958,7048.0
2017-02-08 13:00:00,224.89,225.02,224.8,224.84,3321.0,210.752,210.8738,210.6677,210.7051,3321.0
2017-02-08 13:10:00,224.88,224.98,224.76,224.79,3900.0,210.7426,210.8363,210.6302,210.6583,3900.0
2017-02-08 13:20:00,224.78,224.8,224.59,224.64,1500.0,210.6489,210.6677,210.4709,210.5177,1500.0
2017-02-08 13:30:00,224.66,225.02,224.66,224.98,4117.0,210.5365,210.8738,210.5365,210.8363,4117.0
2017-02-08 13:40:00,224.92,225.31,224.87,225.23,3104.0,210.7801,211.1456,210.7333,211.0706,3104.0
2017-02-08 13:50:00,225.32,225.44,224.83,225.13,5455.0,211.155,211.2674,210.6958,210.9769,5455.0
2017-02-08 14:00:00,225.16,225.32,225.09,225.18,3744.0,211.005,211.155,210.9394,211.0238,3744.0
2017-02-08 14:10:00,225.1,225.44,225.03,225.37,4604.0,210.9488,211.2674,210.8832,211.2018,4604.0
2017-02-08 14:20:00,225.44,226.25,225.33,226.17,13854.0,211.2674,212.0265,211.1643,211.9515,13854.0
2017-02-08 14:30:00,226.12,226.68,225.96,226.67,10343.0,211.9047,212.4295,211.7547,212.4201,10343.0
2017-02-08 14:40:00,226.82,226.88,226.2,226.25,5820.0,212.5607,212.6169,211.9796,212.0265,5820.0
2017-02-08 14:50:00,226.32,226.51,226.2,226.37,5803.0,212.0921,212.2702,211.9796,212.139,5803.0
2017-02-08 15:00:00,226.33,226.37,225.94,226.37,8263.0,212.1015,212.139,211.736,212.139,8263.0
2017-02-08 15:10:00,226.3,226.33,225.97,225.99,8400.0,212.0734,212.1015,211.7641,211.7828,8400.0
2017-02-08 15:20:00,226.03,226.29,225.77,226.25,9305.0,211.8203,212.064,211.5767,212.0265,9305.0
2017-02-08 15:30:00,226.35,226.35,226.01,226.18,12992.0,212.1202,212.1202,211.8016,211.9609,12992.0
2017-02-08 15:40:00,226.14,226.68,226.12,226.55,16449.0,211.9234,212.4295,211.9047,212.3076,16449.0
2017-02-08 15:50:00,226.6,226.7,226.09,226.25,47318.0,212.3545,212.4482,211.8766,212.0265,47318.0
2017-02-09 09:30:00,227.0,227.0,225.05,225.09,7469.0,212.7294,212.7294,210.9019,210.9394,7469.0
2017-02-09 09:40:00,225.09,225.91,224.99,225.6,10995.0,210.9394,211.7079,210.8457,211.4174,10995.0
2017-02-09 09:50:00,225.6,225.68,224.85,225.3,6241.0,211.4174,211.4923,210.7145,211.1362,6241.0
2017-02-09 10:00:00,225.23,225.74,225.21,225.49,9241.0,211.0706,211.5486,211.0519,211.3143,9241.0
2017-02-09 10:10:00,225.56,226.32,225.56,226.15,10298.0,211.3799,212.0921,211.3799,211.9328,10298.0
2017-02-09 10:20:00,226.2,226.83,225.95,226.66,16778.0,211.9796,212.57,211.7454,212.4107,16778.0
2017-02-09 10:30:00,226.55,227.15,226.55,227.15,7492.0,212.3076,212.8699,212.3076,212.8699,7492.0
2017-02-09 10:40:00,227.13,227.33,227.07,227.13,16383.0,212.8512,213.0386,212.795,212.8512,16383.0
2017-02-09 10:50:00,227.17,227.3,227.0,227.07,6597.0,212.8887,213.0105,212.7294,212.795,6597.0
2017-02-09 11:00:00,227.06,227.3,226.81,226.81,7662.0,212.7856,213.0105,212.5513,212.5513,7662.0
2017-02-09 11:10:00,226.83,227.09,226.73,226.97,5116.0,212.57,212.8137,212.4763,212.7012,5116.0
2017-02-09 11:20:00,226.98,227.11,226.48,227.08,12137.0,212.7106,212.8324,212.242,212.8043,12137.0
2017-02-09 11:30:00,226.97,227.08,226.71,226.95,3938.0,212.7012,212.8043,212.4576,212.6825,3938.0
2017-02-09 11:40:00,226.78,226.85,225.88,225.88,9097.0,212.5232,212.5888,211.6798,211.6798,9097.0
2017-02-09 11:50:00,225.78,226.26,225.57,225.98,6500.0,211.586,212.0359,211.3893,211.7735,6500.0
2017-02-09 12:00:00,225.94,226.33,225.91,226.2,6036.0,211.736,212.1015,211.7079,211.9796,6036.0
2017-02-09 12:10:00,226.16,226.2,225.65,225.79,8375.0,211.9422,211.9796,211.4642,211.5954,8375.0
2017-02-09 12:20:00,225.76,225.84,225.48,225.51,5400.0,211.5673,211.6423,211.3049,211.333,5400.0
2017-02-09 12:30:00,225.65,225.8,225.22,225.8,3100.0,211.4642,211.6048,211.0613,211.6048,3100.0
2017-02-09 12:40:00,225.66,225.78,225.54,225.54,2020.0,211.4736,211.586,211.3611,211.3611,2020.0
2017-02-09 12:50:00,225.46,225.47,225.25,225.33,3825.0,211.2862,211.2955,211.0894,211.1643,3825.0
2017-02-09 13:00:00,225.39,225.75,225.39,225.58,4800.0,211.2206,211.5579,211.2206,211.3986,4800.0
2017-02-09 13:10:00,225.6,225.96,225.41,225.76,8299.0,211.4174,211.7547,211.2393,211.5673,8299.0
2017-02-09 13:20:00,225.61,225.95,225.61,225.79,5200.0,211.4267,211.7454,211.4267,211.5954,5200.0
2017-02-09 13:30:00,225.93,225.97,225.35,225.35,1910.0,211.7266,211.7641,211.1831,211.1831,1910.0
2017-02-09 13:40:00,225.29,225.53,225.25,225.49,4505.0,211.1269,211.3518,211.0894,211.3143,4505.0
2017-02-09 13:50:00,225.51,225.51,225.05,225.05,2100.0,211.333,211.333,210.9019,210.9019,2100.0
2017-02-09 14:00:00,225.17,225.37,225.03,225.37,7708.0,211.0144,211.2018,210.8832,211.2018,7708.0
2017-02-09 14:10:00,225.33,225.93,225.29,225.93,3138.0,211.1643,211.7266,211.1269,211.7266,3138.0
2017-02-09 14:20:00,225.98,226.0,225.8,225.92,3748.0,211.7735,211.7922,211.6048,211.7172,3748.0
2017-02-09 14:30:00,225.87,226.24,225.86,225.96,6535.0,211.6704,212.0171,211.661,211.7547,6535.0
2017-02-09 14:40:00,226.06,226.15,225.84,225.98,2940.0,211.8484,211.9328,211.6423,211.7735,2940.0
2017-02-09 14:50:00,225.98,226.0,225.68,226.0,8250.0,211.7735,211.7922,211.4923,211.7922,8250.0
2017-02-09 15:00:00,226.0,226.09,225.9,226.0,7082.0,211.7922,211.8766,211.6985,211.7922,7082.0
2017-02-09 15:10:00,226.01,226.01,225.67,225.89,4397.0,211.8016,211.8016,211.483,211.6891,4397.0
2017-02-09 15:20:00,225.75,225.84,225.63,225.78,4972.0,211.5579,211.6423,211.4455,211.586,4972.0
2017-02-09 15:30:00,225.82,225.82,225.49,225.62,5115.0,211.6235,211.6235,211.3143,211.4361,5115.0
2017-02-09 15:40:00,225.63,225.84,225.59,225.76,32420.0,211.4455,211.6423,211.408,211.5673,32420.0
2017-02-09 15:50:00,225.78,225.81,225.17,225.25,98127.0,211.586,211.6142,211.0144,211.0894,98127.0
2017-02-10 09:30:00,226.89,227.57,226.45,227.38,29476.0,212.6263,213.2635,212.2139,213.0855,29476.0
2017-02-10 09:40:00,227.09,228.46,226.99,228.42,18396.0,212.8137,214.0976,212.72,214.0601,18396.0
2017-02-10 09:50:00,228.9,228.99,228.24,228.43,42666.0,214.5099,214.5942,213.8914,214.0695,42666.0
2017-02-10 10:00:00,228.61,229.0,227.55,228.86,15467.0,214.2381,214.6036,213.2448,214.4724,15467.0
2017-02-10 10:10:00,229.0,229.76,228.92,229.57,9473.0,214.6036,215.3158,214.5286,215.1378,9473.0
2017-02-10 10:20:00,229.52,229.98,229.13,229.98,7026.0,215.0909,215.522,214.7254,215.522,7026.0
2017-02-10 10:30:00,229.79,229.96,229.15,229.16,17532.0,215.344,215.5033,214.7442,214.7536,17532.0
2017-02-10 10:40:00,229.22,229.7,228.99,229.09,7832.0,214.8098,215.2596,214.5942,214.688,7832.0
2017-02-10 10:50:00,229.01,229.42,228.84,229.39,6673.0,214.613,214.9972,214.4537,214.9691,6673.0
2017-02-10 11:00:00,229.42,229.51,228.9,229.38,7846.0,214.9972,215.0816,214.5099,214.9597,7846.0
2017-02-10 11:10:00,229.56,230.08,229.39,230.08,9104.0,215.1284,215.6157,214.9691,215.6157,9104.0
2017-02-10 11:20:00,229.99,230.93,229.98,230.85,43221.0,215.5314,216.4123,215.522,216.3373,43221.0
2017-02-10 11:30:00,230.9,231.1,230.43,230.47,7353.0,216.3842,216.5716,215.9437,215.9812,7353.0
2017-02-10 11:40:00,230.54,231.16,230.54,231.15,4574.0,216.0468,216.6278,216.0468,216.6185,4574.0
2017-02-10 11:50:00,231.1,231.1,230.41,230.48,6343.0,216.5716,216.5716,215.925,215.9906,6343.0
2017-02-10 12:00:00,230.6,231.0,230.43,231.0,8282.0,216.103,216.4779,215.9437,216.4779,8282.0
2017-02-10 12:10:00,230.98,231.0,230.29,230.64,7220.0,216.4591,216.4779,215.8125,216.1405,7220.0
2017-02-10 12:20:00,230.72,230.72,230.16,230.32,8719.0,216.2155,216.2155,215.6907,215.8406,8719.0
2017-02-10 12:30:00,230.33,230.67,230.33,230.64,4305.0,215.85,216.1686,215.85,216.1405,4305.0
2017-02-10 12:40:00,230.64,230.64,230.39,230.57,2800.0,216.1405,216.1405,215.9062,216.0749,2800.0
2017-02-10 12:50:00,230.44,230.6,230.0,230.0,6850.0,215.9531,216.103,215.5408,215.5408,6850.0
2017-02-10 13:00:00,230.0,230.24,229.91,230.13,3418.0,215.5408,215.7657,215.4564,215.6626,3418.0
2017-02-10 13:10:00,230.41,230.81,230.41,230.51,3897.0,215.925,216.2998,215.925,216.0187,3897.0
2017-02-10 13:20:00,230.53,230.53,230.14,230.31,3464.0,216.0374,216.0374,215.672,215.8313,3464.0
2017-02-10 13:30:00,230.36,230.94,230.25,230.93,6515.0,215.8781,216.4217,215.775,216.4123,6515.0
2017-02-10 13:40:00,230.84,230.91,230.49,230.85,4769.0,216.3279,216.3935,215.9999,216.3373,4769.0
2017-02-10 13:50:00,230.8,230.8,230.46,230.71,3968.0,216.2905,216.2905,215.9718,216.2061,3968.0
2017-02-10 14:00:00,230.52,230.65,230.39,230.61,4161.0,216.0281,216.1499,215.9062,216.1124,4161.0
2017-02-10 14:10:00,230.86,230.86,230.43,230.53,4801.0,216.3467,216.3467,215.9437,216.0374,4801.0
2017-02-10 14:20:00,230.62,230.65,230.44,230.48,1700.0,216.1218,216.1499,215.9531,215.9906,1700.0
2017-02-10 14:30:00,230.54,230.73,230.34,230.38,5925.0,216.0468,216.2249,215.8594,215.8969,5925.0
2017-02-10 14:40:00,230.4,230.52,230.31,230.48,4150.0,215.9156,216.0281,215.8313,215.9906,4150.0
2017-02-10 14:50:00,230.52,230.68,230.31,230.54,10370.0,216.0281,216.178,215.8313,216.0468,10370.0
2017-02-10 15:00:00,230.42,230.67,230.41,230.67,8604.0,215.9343,216.1686,215.925,216.1686,8604.0
2017-02-10 15:10:00,230.67,230.98,230.66,230.78,6990.0,216.1686,216.4591,216.1593,216.2717,6990.0
2017-02-10 15:20:00,230.73,231.0,230.55,230.92,6288.0,216.2249,216.4779,216.0562,216.4029,6288.0
2017-02-10 15:30:00,230.96,230.96,230.45,230.57,14397.0,216.4404,216.4404,215.9625,216.0749,14397.0
2017-02-10 15:40:00,230.57,230.7,230.4,230.4,12892.0,216.0749,216.1967,215.9156,215.9156,12892.0
2017-02-10 15:50:00,230.45,230.47,230.15,230.33,26712.0,215.9625,215.9812,215.6813,215.85,26712.0
2017-02-13 09:30:00,232.66,234.43,232.5,233.56,22941.0,218.0335,219.6923,217.8836,218.8769,22941.0
2017-02-13 09:40:00,233.7,234.25,232.5,233.3,28198.0,219.0081,219.5236,217.8836,218.6333,28198.0
2017-02-13 09:50:00,233.02,233.02,231.04,231.61,13766.0,218.3709,218.3709,216.5154,217.0495,13766.0
2017-02-13 10:00:00,231.52,231.89,231.23,231.72,14748.0,216.9652,217.3119,216.6934,217.1526,14748.0
2017-02-13 10:10:00,231.8,231.81,231.06,231.3,19940.0,217.2276,217.237,216.5341,216.759,19940.0
2017-02-13 10:20:00,231.49,232.01,231.22,231.49,5170.0,216.9371,217.4244,216.6841,216.9371,5170.0
2017-02-13 10:30:00,231.56,232.44,231.56,231.86,9951.0,217.0027,217.8274,217.0027,217.2838,9951.0
2017-02-13 10:40:00,231.92,232.5,231.92,232.0,9746.0,217.34,217.8836,217.34,217.415,9746.0
2017-02-13 10:50:00,232.03,232.87,231.93,232.61,19294.0,217.4431,218.2303,217.3494,217.9867,19294.0
2017-02-13 11:00:00,232.66,232.67,232.04,232.38,10747.0,218.0335,218.0429,217.4525,217.7711,10747.0
2017-02-13 11:10:00,232.22,232.32,231.97,231.97,9360.0,217.6212,217.7149,217.3869,217.3869,9360.0
2017-02-13 11:20:00,231.92,232.97,231.92,232.68,7286.0,217.34,218.324,217.34,218.0523,7286.0
2017-02-13 11:30:00,232.48,232.53,232.04,232.13,7179.0,217.8648,217.9117,217.4525,217.5368,7179.0
2017-02-13 11:40:00,232.05,232.55,231.87,232.47,5302.0,217.4619,217.9304,217.2932,217.8555,5302.0
2017-02-13 11:50:00,232.59,232.59,230.64,230.85,8745.0,217.9679,217.9679,216.1405,216.3373,8745.0
2017-02-13 12:00:00,230.88,231.6,230.72,231.6,8042.0,216.3654,217.0402,216.2155,217.0402,8042.0
2017-02-13 12:10:00,231.49,231.65,231.14,231.31,11429.0,216.9371,217.087,216.6091,216.7684,11429.0
2017-02-13 12:20:00,231.14,231.36,231.11,231.27,3000.0,216.6091,216.8153,216.581,216.7309,3000.0
2017-02-13 12:30:00,231.39,231.64,231.06,231.55,6527.0,216.8434,217.0777,216.5341,216.9933,6527.0
2017-02-13 12:40:00,231.51,231.88,231.45,231.68,6711.0,216.9558,217.3026,216.8996,217.1151,6711.0
2017-02-13 12:50:00,231.6,231.83,231.45,231.52,7658.0,217.0402,217.2557,216.8996,216.9652,7658.0
2017-02-13 13:00:00,231.53,231.53,230.94,231.32,4350.0,216.9746,216.9746,216.4217,216.7778,4350.0
2017-02-13 13:10:00,231.39,231.47,231.21,231.41,3500.0,216.8434,216.9183,216.6747,216.8621,3500.0
2017-02-13 13:20:00,231.49,231.8,231.43,231.73,5640.0,216.9371,217.2276,216.8809,217.162,5640.0
2017-02-13 13:30:00,231.83,231.83,231.33,231.54,10756.0,217.2557,217.2557,216.7871,216.9839,10756.0
2017-02-13 13:40:00,231.52,231.78,231.43,231.72,3330.0,216.9652,217.2089,216.8809,217.1526,3330.0
2017-02-13 13:50:00,231.67,232.12,231.66,231.71,8956.0,217.1058,217.5275,217.0964,217.1433,8956.0
2017-02-13 14:00:00,231.71,232.29,231.66,232.08,20750.0,217.1433,217.6868,217.0964,217.49,20750.0
2017-02-13 14:10:00,232.11,232.23,232.0,232.23,7950.0,217.5181,217.6306,217.415,217.6306,7950.0
2017-02-13 14:20:00,232.11,232.14,231.81,231.87,6203.0,217.5181,217.5462,217.237,217.2932,6203.0
2017-02-13 14:30:00,231.83,231.83,231.06,231.06,4522.0,217.2557,217.2557,216.5341,216.5341,4522.0
2017-02-13 14:40:00,231.07,231.16,230.03,231.16,14929.0,216.5435,216.6278,215.5689,216.6278,14929.0
2017-02-13 14:50:00,231.18,231.38,231.0,231.29,26452.0,216.6466,216.834,216.4779,216.7497,26452.0
2017-02-13 15:00:00,231.34,231.34,230.98,231.07,9825.0,216.7965,216.7965,216.4591,216.5435,9825.0
2017-02-13 15:10:00,231.2,231.4,231.19,231.35,9885.0,216.6653,216.8527,216.6559,216.8059,9885.0
2017-02-13 15:20:00,231.38,231.75,231.16,231.44,15600.0,216.834,217.1807,216.6278,216.8902,15600.0
2017-02-13 15:30:00,231.38,231.44,230.69,230.95,23557.0,216.834,216.8902,216.1874,216.431,23557.0
2017-02-13 15:40:00,230.95,231.41,230.48,230.75,23027.0,216.431,216.8621,215.9906,216.2436,23027.0
2017-02-13 15:50:00,230.79,231.64,230.71,231.39,55319.0,216.2811,217.0777,216.2061,216.8434,55319.0
2017-02-14 09:30:00,226.62,227.35,223.74,225.05,98889.0,212.3732,213.0573,209.6743,210.9019,98889.0
2017-02-14 09:40:00,225.36,225.77,223.1,223.96,71872.0,211.1925,211.5767,209.0745,209.8805,71872.0
2017-02-14 09:50:00,224.13,226.01,221.36,222.96,62748.0,210.0398,211.8016,207.4439,208.9433,62748.0
2017-02-14 10:00:00,223.14,223.14,221.95,222.33,63381.0,209.112,209.112,207.9968,208.3529,63381.0
2017-02-14 10:10:00,222.42,225.55,222.42,225.27,70656.0,208.4373,211.3705,208.4373,211.1081,70656.0
2017-02-14 10:20:00,224.91,226.42,224.85,225.99,26056.0,210.7707,212.1858,210.7145,211.7828,26056.0
2017-02-14 10:30:00,225.77,226.83,225.09,225.47,46971.0,211.5767,212.57,210.9394,211.2955,46971.0
2017-02-14 10:40:00,225.56,225.85,225.06,225.68,32154.0,211.3799,211.6516,210.9113,211.4923,32154.0
2017-02-14 10:50:00,225.76,226.11,225.26,225.36,45829.0,211.5673,211.8953,211.0987,211.1925,45829.0
2017-02-14 11:00:00,225.52,225.79,224.99,225.09,29083.0,211.3424,211.5954,210.8457,210.9394,29083.0
2017-02-14 11:10:00,225.13,226.35,225.13,226.3,19496.0,210.9769,212.1202,210.9769,212.0734,19496.0
2017-02-14 11:20:00,226.19,226.45,225.74,225.99,23312.0,211.9703,212.2139,211.5486,211.7828,23312.0
2017-02-14 11:30:00,225.91,226.24,225.62,225.93,22080.0,211.7079,212.0171,211.4361,211.7266,22080.0
2017-02-14 11:40:00,225.94,226.42,225.77,226.42,10830.0,211.736,212.1858,211.5767,212.1858,10830.0
2017-02-14 11:50:00,226.32,227.19,225.99,227.17,10587.0,212.0921,212.9074,211.7828,212.8887,10587.0
2017-02-14 12:00:00,227.02,227.14,226.33,226.5,20983.0,212.7481,212.8606,212.1015,212.2608,20983.0
2017-02-14 12:10:00,226.73,226.85,226.22,226.46,13011.0,212.4763,212.5888,211.9984,212.2233,13011.0
2017-02-14 12:20:00,226.43,226.74,226.3,226.3,14597.0,212.1952,212.4857,212.0734,212.0734,14597.0
2017-02-14 12:30:00,226.43,226.92,226.11,226.92,9897.0,212.1952,212.6544,211.8953,212.6544,9897.0
2017-02-14 12:40:00,226.83,227.44,226.45,226.88,11212.0,212.57,213.1417,212.2139,212.6169,11212.0
2017-02-14 12:50:00,226.76,227.47,226.76,227.2,11332.0,212.5044,213.1698,212.5044,212.9168,11332.0
2017-02-14 13:00:00,227.2,227.62,227.12,227.62,9578.0,212.9168,213.3104,212.8418,213.3104,9578.0
2017-02-14 13:10:00,227.6,228.16,227.46,227.73,15758.0,213.2916,213.8164,213.1604,213.4135,15758.0
2017-02-14 13:20:00,227.48,228.72,227.39,228.26,17653.0,213.1792,214.3412,213.0948,213.9101,17653.0
2017-02-14 13:30:00,228.39,229.11,227.81,228.85,14517.0,214.032,214.7067,213.4884,214.463,14517.0
2017-02-14 13:40:00,228.83,229.08,228.21,228.59,17197.0,214.4443,214.6786,213.8633,214.2194,17197.0
2017-02-14 13:50:00,228.5,228.93,228.25,228.25,8400.0,214.1351,214.538,213.9008,213.9008,8400.0
2017-02-14 14:00:00,228.26,228.99,227.7,228.3,24903.0,213.9101,214.5942,213.3853,213.9476,24903.0
2017-02-14 14:10:00,228.31,228.35,227.16,227.18,25526.0,213.957,213.9945,212.8793,212.898,25526.0
2017-02-14 14:20:00,227.4,228.2,225.9,226.4,28948.0,213.1042,213.8539,211.6985,212.1671,28948.0
2017-02-14 14:30:00,226.68,226.68,226.0,226.17,22607.0,212.4295,212.4295,211.7922,211.9515,22607.0
2017-02-14 14:40:00,226.29,226.52,226.01,226.29,20488.0,212.064,212.2795,211.8016,212.064,20488.0
2017-02-14 14:50:00,226.31,226.72,225.63,226.58,21824.0,212.0827,212.467,211.4455,212.3358,21824.0
2017-02-14 15:00:00,226.55,227.22,226.55,227.0,18857.0,212.3076,212.9355,212.3076,212.7294,18857.0
2017-02-14 15:10:00,226.94,227.23,226.55,226.64,117082.0,212.6731,212.9449,212.3076,212.392,117082.0
2017-02-14 15:20:00,226.66,227.02,226.52,226.76,72356.0,212.4107,212.7481,212.2795,212.5044,72356.0
2017-02-14 15:30:00,226.74,226.86,225.6,226.13,34820.0,212.4857,212.5982,211.4174,211.914,34820.0
2017-02-14 15:40:00,226.1,226.53,225.93,226.16,50901.0,211.8859,212.2889,211.7266,211.9422,50901.0
2017-02-14 15:50:00,226.16,226.85,225.68,226.4,93695.0,211.9422,212.5888,211.4923,212.1671,93695.0
2017-02-15 09:30:00,224.65,226.29,223.0,224.63,58573.0,210.5271,212.064,208.9808,210.5083,58573.0
2017-02-15 09:40:00,224.58,225.76,224.4,225.75,36687.0,210.4615,211.5673,210.2928,211.5579,36687.0
2017-02-15 09:50:00,225.58,226.25,225.21,225.22,27486.0,211.3986,212.0265,211.0519,211.0613,27486.0
2017-02-15 10:00:00,225.39,225.57,223.21,223.3,36997.0,211.2206,211.3893,209.1776,209.262,36997.0
2017-02-15 10:10:00,223.74,224.21,223.32,223.7,30454.0,209.6743,210.1147,209.2807,209.6368,30454.0
2017-02-15 10:20:00,223.94,224.01,222.79,223.13,99412.0,209.8617,209.9273,208.784,209.1026,99412.0
2017-02-15 10:30:00,223.11,223.38,222.5,222.68,37519.0,209.0839,209.3369,208.5123,208.6809,37519.0
2017-02-15 10:40:00,222.59,222.94,221.86,222.01,23877.0,208.5966,208.9246,207.9125,208.0531,23877.0
2017-02-15 10:50:00,222.02,222.35,221.91,222.0,44613.0,208.0624,208.3717,207.9593,208.0437,44613.0
2017-02-15 11:00:00,222.0,222.44,221.77,222.27,47899.0,208.0437,208.456,207.8281,208.2967,47899.0
2017-02-15 11:10:00,222.27,223.63,222.27,222.5,50427.0,208.2967,209.5712,208.2967,208.5123,50427.0
2017-02-15 11:20:00,222.49,223.66,222.49,223.31,16144.0,208.5029,209.5993,208.5029,209.2713,16144.0
2017-02-15 11:30:00,223.34,223.4,222.49,222.95,14668.0,209.2994,209.3557,208.5029,208.934,14668.0
2017-02-15 11:40:00,223.0,223.1,221.89,222.65,14358.0,208.9808,209.0745,207.9406,208.6528,14358.0
2017-02-15 11:50:00,222.58,222.6,221.97,222.1,14790.0,208.5872,208.606,208.0156,208.1374,14790.0
2017-02-15 12:00:00,222.11,222.37,222.06,222.13,13020.0,208.1468,208.3904,208.0999,208.1655,13020.0
2017-02-15 12:10:00,222.12,222.52,221.93,222.08,21269.0,208.1561,208.531,207.9781,208.1187,21269.0
2017-02-15 12:20:00,222.08,222.6,222.08,222.38,37397.0,208.1187,208.606,208.1187,208.3998,37397.0
2017-02-15 12:30:00,222.31,222.38,221.69,221.73,35412.0,208.3342,208.3998,207.7532,207.7907,35412.0
2017-02-15 12:40:00,221.87,221.87,221.0,221.08,26091.0,207.9219,207.9219,207.1065,207.1815,26091.0
2017-02-15 12:50:00,221.18,221.22,220.61,220.82,23838.0,207.2752,207.3127,206.7411,206.9379,23838.0
2017-02-15 13:00:00,220.7,221.07,220.69,221.01,13756.0,206.8254,207.1721,206.816,207.1159,13756.0
2017-02-15 13:10:00,221.01,221.01,220.35,220.35,19453.0,207.1159,207.1159,206.4974,206.4974,19453.0
2017-02-15 13:20:00,220.39,220.41,220.0,220.28,39120.0,206.5349,206.5536,206.1694,206.4318,39120.0
2017-02-15 13:30:00,220.37,220.49,220.01,220.01,22949.0,206.5162,206.6286,206.1788,206.1788,22949.0
2017-02-15 13:40:00,220.03,220.4,219.96,220.31,38662.0,206.1975,206.5443,206.1319,206.4599,38662.0
2017-02-15 13:50:00,220.33,221.74,220.32,221.0,19454.0,206.4787,207.8,206.4693,207.1065,19454.0
2017-02-15 14:00:00,221.02,222.19,220.97,222.09,24547.0,207.1253,208.2217,207.0784,208.128,24547.0
2017-02-15 14:10:00,222.05,222.6,221.99,222.11,35239.0,208.0905,208.606,208.0343,208.1468,35239.0
2017-02-15 14:20:00,222.04,222.4,221.94,222.35,30427.0,208.0812,208.4185,207.9875,208.3717,30427.0
2017-02-15 14:30:00,222.34,222.39,222.11,222.12,69723.0,208.3623,208.4092,208.1468,208.1561,69723.0
2017-02-15 14:40:00,222.25,222.29,221.97,222.27,53600.0,208.278,208.3155,208.0156,208.2967,53600.0
2017-02-15 14:50:00,222.16,222.85,221.78,221.93,39468.0,208.1936,208.8402,207.8375,207.9781,39468.0
2017-02-15 15:00:00,221.84,222.05,220.88,221.92,55165.0,207.8937,208.0905,206.9941,207.9687,55165.0
2017-02-15 15:10:00,221.93,222.4,221.79,222.3,12545.0,207.9781,208.4185,207.8469,208.3248,12545.0
2017-02-15 15:20:00,222.31,222.38,221.87,221.88,31164.0,208.3342,208.3998,207.9219,207.9312,31164.0
2017-02-15 15:30:00,221.84,222.51,221.82,222.07,76639.0,207.8937,208.5216,207.875,208.1093,76639.0
2017-02-15 15:40:00,222.08,222.46,221.89,222.03,63437.0,208.1187,208.4748,207.9406,208.0718,63437.0
2017-02-15 15:50:00,222.03,222.06,221.74,221.79,133470.0,208.0718,208.0999,207.8,207.8469,133470.0
2017-02-16 09:30:00,221.95,222.48,221.32,221.68,37125.0,207.9968,208.4935,207.4064,207.7438,37125.0
2017-02-16 09:40:00,221.5,222.72,221.05,222.38,17197.0,207.5751,208.7184,207.1534,208.3998,17197.0
2017-02-16 09:50:00,222.32,222.32,221.09,221.25,9693.0,208.3436,208.3436,207.1909,207.3408,9693.0
2017-02-16 10:00:00,221.34,221.35,220.55,221.18,18899.0,207.4252,207.4345,206.6848,207.2752,18899.0
2017-02-16 10:10:00,221.14,221.24,220.01,220.13,10992.0,207.2377,207.3315,206.1788,206.2912,10992.0
2017-02-16 10:20:00,220.09,221.24,220.0,221.05,31696.0,206.2538,207.3315,206.1694,207.1534,31696.0
2017-02-16 10:30:00,221.05,221.42,220.94,221.28,12821.0,207.1534,207.5001,207.0503,207.3689,12821.0
2017-02-16 10:40:00,221.3,221.48,220.83,220.83,15215.0,207.3877,207.5564,206.9472,206.9472,15215.0
2017-02-16 10:50:00,220.97,221.15,220.24,221.15,17707.0,207.0784,207.2471,206.3943,207.2471,17707.0
2017-02-16 11:00:00,221.01,221.65,220.98,221.56,18722.0,207.1159,207.7157,207.0878,207.6313,18722.0
2017-02-16 11:10:00,221.52,221.52,220.65,221.02,17714.0,207.5939,207.5939,206.7786,207.1253,17714.0
2017-02-16 11:20:00,221.14,221.42,220.9,221.26,6981.0,207.2377,207.5001,207.0128,207.3502,6981.0
2017-02-16 11:30:00,221.29,221.61,221.15,221.56,15672.0,207.3783,207.6782,207.2471,207.6313,15672.0
2017-02-16 11:40:00,221.67,221.88,221.32,221.74,12791.0,207.7344,207.9312,207.4064,207.8,12791.0
2017-02-16 11:50:00,221.72,222.35,221.72,222.3,13693.0,207.7813,208.3717,207.7813,208.3248,13693.0
2017-02-16 12:00:00,222.31,222.41,222.07,222.1,17228.0,208.3342,208.4279,208.1093,208.1374,17228.0
2017-02-16 12:10:00,222.15,222.26,221.42,221.43,10798.0,208.1843,208.2873,207.5001,207.5095,10798.0
2017-02-16 12:20:00,221.46,221.79,221.27,221.56,8244.0,207.5376,207.8469,207.3596,207.6313,8244.0
2017-02-16 12:30:00,221.61,221.75,221.25,221.69,7632.0,207.6782,207.8094,207.3408,207.7532,7632.0
2017-02-16 12:40:00,221.69,221.91,221.53,221.61,4050.0,207.7532,207.9593,207.6032,207.6782,4050.0
2017-02-16 12:50:00,221.63,221.63,220.95,221.06,7371.0,207.6969,207.6969,207.0597,207.1628,7371.0
2017-02-16 13:00:00,221.1,221.1,220.52,220.85,8989.0,207.2003,207.2003,206.6567,206.966,8989.0
2017-02-16 13:10:00,220.88,220.95,220.22,220.22,6450.0,206.9941,207.0597,206.3756,206.3756,6450.0
2017-02-16 13:20:00,220.27,220.39,220.0,220.23,11793.0,206.4224,206.5349,206.1694,206.385,11793.0
2017-02-16 13:30:00,220.17,220.59,220.17,220.51,4217.0,206.3287,206.7223,206.3287,206.6474,4217.0
2017-02-16 13:40:00,220.61,220.72,220.21,220.53,19345.0,206.7411,206.8442,206.3662,206.6661,19345.0
2017-02-16 13:50:00,220.58,220.6,220.27,220.43,14697.0,206.713,206.7317,206.4224,206.5724,14697.0
2017-02-16 14:00:00,220.49,220.69,220.44,220.58,15601.0,206.6286,206.816,206.5818,206.713,15601.0
2017-02-16 14:10:00,220.59,220.89,220.31,220.42,9492.0,206.7223,207.0035,206.4599,206.563,9492.0
2017-02-16 14:20:00,220.35,220.5,220.28,220.48,8018.0,206.4974,206.638,206.4318,206.6192,8018.0
2017-02-16 14:30:00,220.5,220.51,220.26,220.36,8407.0,206.638,206.6474,206.4131,206.5068,8407.0
2017-02-16 14:40:00,220.47,220.9,220.47,220.62,11674.0,206.6099,207.0128,206.6099,206.7504,11674.0
2017-02-16 14:50:00,220.6,220.68,220.25,220.59,6792.0,206.7317,206.8067,206.4037,206.7223,6792.0
2017-02-16 15:00:00,220.68,220.69,220.34,220.39,8345.0,206.8067,206.816,206.488,206.5349,8345.0
2017-02-16 15:10:00,220.35,220.58,220.31,220.58,13618.0,206.4974,206.713,206.4599,206.713,13618.0
2017-02-16 15:20:00,220.59,221.07,220.54,220.83,11425.0,206.7223,207.1721,206.6755,206.9472,11425.0
2017-02-16 15:30:00,220.87,221.72,220.87,221.63,32773.0,206.9847,207.7813,206.9847,207.6969,32773.0
2017-02-16 15:40:00,221.62,221.74,221.29,221.31,35193.0,207.6876,207.8,207.3783,207.3971,35193.0
2017-02-16 15:50:00,221.3,221.48,221.13,221.43,47362.0,207.3877,207.5564,207.2284,207.5095,47362.0
2017-02-17 09:30:00,220.82,221.0,219.34,219.69,33088.0,206.9379,207.1065,205.5509,205.8789,33088.0
2017-02-17 09:40:00,219.8,220.58,219.5,220.58,7106.0,205.982,206.713,205.7008,206.713,7106.0
2017-02-17 09:50:00,220.39,220.39,219.99,220.15,26722.0,206.5349,206.5349,206.16,206.31,26722.0
2017-02-17 10:00:00,220.0,220.21,219.1,219.25,11990.0,206.1694,206.3662,205.326,205.4666,11990.0
2017-02-17 10:10:00,219.23,219.48,219.0,219.01,22851.0,205.4478,205.6821,205.2323,205.2417,22851.0
2017-02-17 10:20:00,219.15,219.17,218.89,218.89,27725.0,205.3729,205.3916,205.1292,205.1292,27725.0
2017-02-17 10:30:00,218.72,218.97,218.5,218.68,38913.0,204.9699,205.2042,204.7637,204.9324,38913.0
2017-02-17 10:40:00,218.55,218.92,218.35,218.59,11719.0,204.8106,205.1573,204.6231,204.8481,11719.0
2017-02-17 10:50:00,218.63,218.63,218.11,218.3,23851.0,204.8855,204.8855,204.3982,204.5763,23851.0
2017-02-17 11:00:00,218.3,218.93,218.22,218.87,9411.0,204.5763,205.1667,204.5013,205.1105,9411.0
2017-02-17 11:10:00,218.87,219.07,218.16,218.41,16116.0,205.1105,205.2979,204.4451,204.6794,16116.0
2017-02-17 11:20:00,218.38,218.38,218.0,218.2,13206.0,204.6513,204.6513,204.2951,204.4826,13206.0
2017-02-17 11:30:00,218.04,218.29,217.08,217.37,17209.0,204.3326,204.5669,203.433,203.7048,17209.0
2017-02-17 11:40:00,217.09,217.49,216.83,216.97,32601.0,203.4424,203.8172,203.1987,203.3299,32601.0
2017-02-17 11:50:00,217.03,217.38,216.52,216.73,12053.0,203.3861,203.7141,202.9082,203.105,12053.0
2017-02-17 12:00:00,216.69,216.84,215.61,215.71,30253.0,203.0675,203.2081,202.0554,202.1491,30253.0
2017-02-17 12:10:00,215.73,216.02,215.59,215.69,33015.0,202.1679,202.4396,202.0367,202.1304,33015.0
2017-02-17 12:20:00,215.83,216.04,215.42,215.67,27764.0,202.2616,202.4584,201.8773,202.1116,27764.0
2017-02-17 12:30:00,215.55,215.76,215.42,215.55,14589.0,201.9992,202.196,201.8773,201.9992,14589.0
2017-02-17 12:40:00,215.65,215.78,215.3,215.31,10217.0,202.0929,202.2147,201.7649,201.7743,10217.0
2017-02-17 12:50:00,215.46,215.62,215.26,215.26,9844.0,201.9148,202.0648,201.7274,201.7274,9844.0
2017-02-17 13:00:00,215.49,215.57,215.37,215.51,6743.0,201.9429,202.0179,201.8305,201.9617,6743.0
2017-02-17 13:10:00,215.58,215.97,215.5,215.92,10705.0,202.0273,202.3928,201.9523,202.3459,10705.0
2017-02-17 13:20:00,215.97,216.91,215.95,216.89,10745.0,202.3928,203.2737,202.374,203.2549,10745.0
2017-02-17 13:30:00,216.95,217.25,216.94,217.06,7374.0,203.3112,203.5923,203.3018,203.4142,7374.0
2017-02-17 13:40:00,216.95,216.98,216.4,216.58,9776.0,203.3112,203.3393,202.7957,202.9644,9776.0
2017-02-17 13:50:00,216.58,216.79,216.45,216.79,7300.0,202.9644,203.1612,202.8426,203.1612,7300.0
2017-02-17 14:00:00,216.73,217.15,216.66,217.08,7573.0,203.105,203.4986,203.0394,203.433,7573.0
2017-02-17 14:10:00,217.07,217.23,216.9,216.98,5467.0,203.4236,203.5736,203.2643,203.3393,5467.0
2017-02-17 14:20:00,216.97,217.05,216.43,216.43,11487.0,203.3299,203.4049,202.8238,202.8238,11487.0
2017-02-17 14:30:00,216.51,216.85,216.47,216.83,7558.0,202.8988,203.2174,202.8613,203.1987,7558.0
2017-02-17 14:40:00,216.85,217.02,216.77,216.94,5730.0,203.2174,203.3768,203.1425,203.3018,5730.0
2017-02-17 14:50:00,216.94,217.05,216.88,216.96,6334.0,203.3018,203.4049,203.2456,203.3205,6334.0
2017-02-17 15:00:00,216.89,217.15,216.84,217.11,7763.0,203.2549,203.4986,203.2081,203.4611,7763.0
2017-02-17 15:10:00,217.1,217.15,216.91,217.14,9601.0,203.4517,203.4986,203.2737,203.4892,9601.0
2017-02-17 15:20:00,217.11,217.11,216.73,216.84,10028.0,203.4611,203.4611,203.105,203.2081,10028.0
2017-02-17 15:30:00,216.81,216.93,216.6,216.87,18122.0,203.18,203.2924,202.9832,203.2362,18122.0
2017-02-17 15:40:00,216.86,217.31,216.84,217.1,22893.0,203.2268,203.6485,203.2081,203.4517,22893.0
2017-02-17 15:50:00,217.14,217.58,217.14,217.53,50181.0,203.4892,203.9016,203.4892,203.8547,50181.0
2017-02-21 09:30:00,218.25,219.29,218.05,218.71,26410.0,204.5294,205.5041,204.342,204.9605,26410.0
2017-02-21 09:40:00,218.71,219.09,218.52,218.83,17083.0,204.9605,205.3166,204.7825,205.073,17083.0
2017-02-21 09:50:00,218.98,219.11,218.49,218.5,9005.0,205.2135,205.3354,204.7543,204.7637,9005.0
2017-02-21 10:00:00,218.77,220.5,218.77,220.28,20125.0,205.0167,206.638,205.0167,206.4318,20125.0
2017-02-21 10:10:00,220.45,221.24,220.08,221.24,18520.0,206.5911,207.3315,206.2444,207.3315,18520.0
2017-02-21 10:20:00,221.11,221.69,220.88,221.49,38533.0,207.2096,207.7532,206.9941,207.5657,38533.0
2017-02-21 10:30:00,221.59,221.59,220.73,220.73,6281.0,207.6595,207.6595,206.8535,206.8535,6281.0
2017-02-21 10:40:00,220.69,220.86,220.27,220.38,8135.0,206.816,206.9754,206.4224,206.5255,8135.0
2017-02-21 10:50:00,220.32,220.56,220.19,220.31,18234.0,206.4693,206.6942,206.3475,206.4599,18234.0
2017-02-21 11:00:00,220.26,220.73,220.2,220.29,22161.0,206.4131,206.8535,206.3568,206.4412,22161.0
2017-02-21 11:10:00,220.2,220.86,220.2,220.57,9756.0,206.3568,206.9754,206.3568,206.7036,9756.0
2017-02-21 11:20:00,220.55,220.55,219.65,219.65,12608.0,206.6848,206.6848,205.8414,205.8414,12608.0
2017-02-21 11:30:00,219.74,219.92,219.24,219.62,24657.0,205.9258,206.0944,205.4572,205.8133,24657.0
2017-02-21 11:40:00,219.58,219.91,219.25,219.28,15720.0,205.7758,206.0851,205.4666,205.4947,15720.0
2017-02-21 11:50:00,219.32,219.59,219.05,219.25,4800.0,205.5322,205.7852,205.2791,205.4666,4800.0
2017-02-21 12:00:00,219.43,219.85,219.4,219.57,7009.0,205.6352,206.0288,205.6071,205.7664,7009.0
2017-02-21 12:10:00,219.63,219.97,219.6,219.97,6398.0,205.8227,206.1413,205.7946,206.1413,6398.0
2017-02-21 12:20:00,219.97,220.39,219.97,220.36,5913.0,206.1413,206.5349,206.1413,206.5068,5913.0
2017-02-21 12:30:00,220.32,220.5,220.31,220.44,3500.0,206.4693,206.638,206.4599,206.5818,3500.0
2017-02-21 12:40:00,220.37,220.69,220.34,220.56,2921.0,206.5162,206.816,206.488,206.6942,2921.0
2017-02-21 12:50:00,220.48,220.66,220.3,220.48,5951.0,206.6192,206.7879,206.4506,206.6192,5951.0
2017-02-21 13:00:00,220.48,220.48,220.09,220.25,8214.0,206.6192,206.6192,206.2538,206.4037,8214.0
2017-02-21 13:10:00,220.34,220.65,220.24,220.53,3494.0,206.488,206.7786,206.3943,206.6661,3494.0
2017-02-21 13:20:00,220.5,220.5,220.26,220.38,4028.0,206.638,206.638,206.4131,206.5255,4028.0
2017-02-21 13:30:00,220.39,220.39,219.82,219.91,3527.0,206.5349,206.5349,206.0007,206.0851,3527.0
2017-02-21 13:40:00,219.73,220.01,219.54,220.01,5400.0,205.9164,206.1788,205.7383,206.1788,5400.0
2017-02-21 13:50:00,219.9,220.34,219.9,220.34,5028.0,206.0757,206.488,206.0757,206.488,5028.0
2017-02-21 14:00:00,220.37,220.53,220.08,220.53,4494.0,206.5162,206.6661,206.2444,206.6661,4494.0
2017-02-21 14:10:00,220.53,220.65,220.37,220.65,5311.0,206.6661,206.7786,206.5162,206.7786,5311.0
2017-02-21 14:20:00,220.7,220.9,220.7,220.82,2527.0,206.8254,207.0128,206.8254,206.9379,2527.0
2017-02-21 14:30:00,220.91,220.96,220.29,220.29,4876.0,207.0222,207.0691,206.4412,206.4412,4876.0
2017-02-21 14:40:00,220.4,220.41,220.1,220.34,6155.0,206.5443,206.5536,206.2631,206.488,6155.0
2017-02-21 14:50:00,220.37,220.37,220.06,220.13,5889.0,206.5162,206.5162,206.2256,206.2912,5889.0
2017-02-21 15:00:00,220.1,220.15,219.69,219.69,6671.0,206.2631,206.31,205.8789,205.8789,6671.0
2017-02-21 15:10:00,219.72,219.88,219.65,219.83,6136.0,205.907,206.057,205.8414,206.0101,6136.0
2017-02-21 15:20:00,219.8,219.9,219.7,219.76,5993.0,205.982,206.0757,205.8883,205.9445,5993.0
2017-02-21 15:30:00,219.76,220.2,219.76,220.12,14731.0,205.9445,206.3568,205.9445,206.2819,14731.0
2017-02-21 15:40:00,220.16,220.46,220.12,220.26,13900.0,206.3194,206.6005,206.2819,206.4131,13900.0
2017-02-21 15:50:00,220.26,220.38,219.86,219.88,44308.0,206.4131,206.5255,206.0382,206.057,44308.0
2017-02-22 09:30:00,219.89,220.71,219.1,219.54,15641.0,206.0663,206.8348,205.326,205.7383,15641.0
2017-02-22 09:40:00,219.42,220.84,219.42,220.78,19878.0,205.6259,206.9566,205.6259,206.9004,19878.0
2017-02-22 09:50:00,220.5,220.5,219.76,220.15,8102.0,206.638,206.638,205.9445,206.31,8102.0
2017-02-22 10:00:00,220.21,221.37,220.21,221.29,33534.0,206.3662,207.4533,206.3662,207.3783,33534.0
2017-02-22 10:10:00,221.21,221.21,220.65,221.09,17834.0,207.3033,207.3033,206.7786,207.1909,17834.0
2017-02-22 10:20:00,221.04,221.26,220.87,221.09,7019.0,207.144,207.3502,206.9847,207.1909,7019.0
2017-02-22 10:30:00,221.12,221.33,220.5,220.75,16436.0,207.219,207.4158,206.638,206.8723,16436.0
2017-02-22 10:40:00,220.93,220.93,220.13,220.32,9748.0,207.041,207.041,206.2912,206.4693,9748.0
2017-02-22 10:50:00,220.45,220.49,220.0,220.25,8360.0,206.5911,206.6286,206.1694,206.4037,8360.0
2017-02-22 11:00:00,220.25,220.63,220.0,220.17,16078.0,206.4037,206.7598,206.1694,206.3287,16078.0
2017-02-22 11:10:00,220.24,220.48,219.93,220.12,19781.0,206.3943,206.6192,206.1038,206.2819,19781.0
2017-02-22 11:20:00,220.04,220.11,219.36,219.62,11625.0,206.2069,206.2725,205.5697,205.8133,11625.0
2017-02-22 11:30:00,219.68,220.04,219.64,219.7,6274.0,205.8695,206.2069,205.832,205.8883,6274.0
2017-02-22 11:40:00,219.61,219.89,219.58,219.74,13487.0,205.8039,206.0663,205.7758,205.9258,13487.0
2017-02-22 11:50:00,219.74,219.89,219.55,219.63,14400.0,205.9258,206.0663,205.7477,205.8227,14400.0
2017-02-22 12:00:00,219.59,219.73,219.41,219.42,17101.0,205.7852,205.9164,205.6165,205.6259,17101.0
2017-02-22 12:10:00,219.28,219.58,219.25,219.57,4000.0,205.4947,205.7758,205.4666,205.7664,4000.0
2017-02-22 12:20:00,219.51,219.6,219.3,219.43,10833.0,205.7102,205.7946,205.5134,205.6352,10833.0
2017-02-22 12:30:00,219.33,219.59,219.18,219.18,6200.0,205.5415,205.7852,205.401,205.401,6200.0
2017-02-22 12:40:00,219.24,219.48,219.24,219.27,6600.0,205.4572,205.6821,205.4572,205.4853,6600.0
2017-02-22 12:50:00,219.32,219.91,219.28,219.91,7460.0,205.5322,206.0851,205.4947,206.0851,7460.0
2017-02-22 13:00:00,219.82,220.25,219.81,220.16,7239.0,206.0007,206.4037,205.9914,206.3194,7239.0
2017-02-22 13:10:00,220.11,220.23,219.87,220.11,7500.0,206.2725,206.385,206.0476,206.2725,7500.0
2017-02-22 13:20:00,220.2,220.67,220.12,220.41,30906.0,206.3568,206.7973,206.2819,206.5536,30906.0
2017-02-22 13:30:00,220.4,220.51,219.96,220.08,34987.0,206.5443,206.6474,206.1319,206.2444,34987.0
2017-02-22 13:40:00,220.07,220.4,219.98,220.03,28367.0,206.235,206.5443,206.1507,206.1975,28367.0
2017-02-22 13:50:00,220.03,220.1,219.84,219.84,25085.0,206.1975,206.2631,206.0195,206.0195,25085.0
2017-02-22 14:00:00,219.85,219.96,219.22,219.33,13664.0,206.0288,206.1319,205.4385,205.5415,13664.0
2017-02-22 14:10:00,219.21,219.21,218.84,219.1,7972.0,205.4291,205.4291,205.0823,205.326,7972.0
2017-02-22 14:20:00,219.08,219.44,219.0,219.44,20560.0,205.3073,205.6446,205.2323,205.6446,20560.0
2017-02-22 14:30:00,219.49,219.69,219.22,219.23,6295.0,205.6915,205.8789,205.4385,205.4478,6295.0
2017-02-22 14:40:00,219.22,219.46,219.08,219.36,5700.0,205.4385,205.6634,205.3073,205.5697,5700.0
2017-02-22 14:50:00,219.33,219.33,219.04,219.23,22603.0,205.5415,205.5415,205.2698,205.4478,22603.0
2017-02-22 15:00:00,219.15,219.42,219.03,219.23,30978.0,205.3729,205.6259,205.2604,205.4478,30978.0
2017-02-22 15:10:00,219.24,219.27,219.06,219.07,13596.0,205.4572,205.4853,205.2885,205.2979,13596.0
2017-02-22 15:20:00,219.09,219.57,219.09,219.44,11135.0,205.3166,205.7664,205.3166,205.6446,11135.0
2017-02-22 15:30:00,219.38,219.68,219.19,219.19,15368.0,205.5884,205.8695,205.4103,205.4103,15368.0
2017-02-22 15:40:00,219.24,219.25,218.77,218.87,22496.0,205.4572,205.4666,205.0167,205.1105,22496.0
2017-02-22 15:50:00,218.87,219.04,218.72,218.9,36290.0,205.1105,205.2698,204.9699,205.1386,36290.0
2017-02-23 09:30:00,219.7,220.25,219.04,219.42,19334.0,205.8883,206.4037,205.2698,205.6259,19334.0
2017-02-23 09:40:00,219.29,219.79,219.26,219.26,14908.0,205.5041,205.9726,205.4759,205.4759,14908.0
2017-02-23 09:50:00,219.25,219.25,217.25,217.78,29492.0,205.4666,205.4666,203.5923,204.089,29492.0
2017-02-23 10:00:00,217.7,217.8,216.66,216.74,36822.0,204.014,204.1077,203.0394,203.1144,36822.0
2017-02-23 10:10:00,216.67,216.8,216.35,216.51,22238.0,203.0488,203.1706,202.7489,202.8988,22238.0
2017-02-23 10:20:00,216.54,216.57,214.78,215.05,39476.0,202.9269,202.955,201.2776,201.5306,39476.0
2017-02-23 10:30:00,214.91,215.06,213.32,213.37,47518.0,201.3994,201.54,199.9094,199.9562,47518.0
2017-02-23 10:40:00,213.17,213.37,212.23,212.45,16322.0,199.7688,199.9562,198.8879,199.0941,16322.0
2017-02-23 10:50:00,212.42,212.42,209.63,210.77,136021.0,199.0659,199.0659,196.4513,197.5197,136021.0
2017-02-23 11:00:00,210.81,212.81,210.38,211.9,114217.0,197.5572,199.4314,197.1542,198.5786,114217.0
2017-02-23 11:10:00,211.87,213.05,211.07,211.29,70822.0,198.5505,199.6563,197.8008,198.007,70822.0
2017-02-23 11:20:00,211.29,211.4,209.75,210.02,56365.0,198.007,198.1101,196.5638,196.8168,56365.0
2017-02-23 11:30:00,209.95,210.11,207.81,208.03,74270.0,196.7512,196.9012,194.7458,194.9519,74270.0
2017-02-23 11:40:00,208.09,208.35,206.9,206.99,55545.0,195.0082,195.2518,193.893,193.9773,55545.0
2017-02-23 11:50:00,206.95,207.88,206.55,207.12,113716.0,193.9398,194.8114,193.565,194.0991,113716.0
2017-02-23 12:00:00,207.01,207.27,206.34,206.93,52555.0,193.996,194.2397,193.3682,193.9211,52555.0
2017-02-23 12:10:00,207.01,208.93,206.97,208.93,67173.0,193.996,195.7953,193.9586,195.7953,67173.0
2017-02-23 12:20:00,208.9,210.3,208.27,210.11,64247.0,195.7672,197.0792,195.1768,196.9012,64247.0
2017-02-23 12:30:00,210.04,211.04,209.91,210.63,70970.0,196.8356,197.7727,196.7137,197.3885,70970.0
2017-02-23 12:40:00,210.77,211.1,209.5,210.27,24431.0,197.5197,197.8289,196.3295,197.0511,24431.0
2017-02-23 12:50:00,210.25,210.59,209.5,209.93,24177.0,197.0324,197.351,196.3295,196.7325,24177.0
2017-02-23 13:00:00,209.93,210.08,209.57,209.91,21455.0,196.7325,196.873,196.3951,196.7137,21455.0
2017-02-23 13:10:00,209.92,210.25,209.72,209.87,18677.0,196.7231,197.0324,196.5357,196.6763,18677.0
2017-02-23 13:20:00,209.69,210.09,209.29,209.6,33808.0,196.5076,196.8824,196.1327,196.4232,33808.0
2017-02-23 13:30:00,209.6,209.6,208.68,208.96,20288.0,196.4232,196.4232,195.5611,195.8235,20288.0
2017-02-23 13:40:00,209.0,209.62,209.0,209.11,7701.0,195.8609,196.442,195.8609,195.964,7701.0
2017-02-23 13:50:00,209.21,209.37,209.03,209.12,24711.0,196.0577,196.2077,195.8891,195.9734,24711.0
2017-02-23 14:00:00,209.04,209.42,208.81,208.95,13246.0,195.8984,196.2545,195.6829,195.8141,13246.0
2017-02-23 14:10:00,209.05,209.18,208.63,208.66,5901.0,195.9078,196.0296,195.5142,195.5423,5901.0
2017-02-23 14:20:00,208.74,209.11,208.6,208.86,20261.0,195.6173,195.964,195.4861,195.7297,20261.0
2017-02-23 14:30:00,208.81,209.03,208.69,208.73,24545.0,195.6829,195.8891,195.5704,195.6079,24545.0
2017-02-23 14:40:00,208.83,209.05,208.74,208.88,18098.0,195.7016,195.9078,195.6173,195.7485,18098.0
2017-02-23 14:50:00,208.87,208.9,208.38,208.53,39695.0,195.7391,195.7672,195.2799,195.4205,39695.0
2017-02-23 15:00:00,208.52,208.61,208.24,208.24,11323.0,195.4111,195.4955,195.1487,195.1487,11323.0
2017-02-23 15:10:00,208.22,208.51,207.86,208.15,18238.0,195.13,195.4017,194.7926,195.0644,18238.0
2017-02-23 15:20:00,208.13,208.85,208.11,208.61,28730.0,195.0456,195.7204,195.0269,195.4955,28730.0
2017-02-23 15:30:00,208.62,208.86,208.56,208.8,25287.0,195.5048,195.7297,195.4486,195.6735,25287.0
2017-02-23 15:40:00,208.84,209.33,208.74,209.08,75952.0,195.711,196.1702,195.6173,195.9359,75952.0
2017-02-23 15:50:00,209.23,209.28,208.52,208.74,61369.0,196.0765,196.1233,195.4111,195.6173,61369.0
2017-02-24 09:30:00,207.08,207.68,206.1,206.82,44026.0,194.0616,194.6239,193.1433,193.818,44026.0
2017-02-24 09:40:00,206.8,208.5,206.32,208.06,72769.0,193.7993,195.3924,193.3494,194.98,72769.0
2017-02-24 09:50:00,208.07,208.38,206.91,208.35,26094.0,194.9894,195.2799,193.9023,195.2518,26094.0
2017-02-24 10:00:00,208.45,208.68,207.65,208.18,39630.0,195.3455,195.5611,194.5958,195.0925,39630.0
2017-02-24 10:10:00,208.19,208.24,207.49,207.49,15345.0,195.1019,195.1487,194.4459,194.4459,15345.0
2017-02-24 10:20:00,207.62,210.23,207.62,210.16,42034.0,194.5677,197.0136,194.5677,196.948,42034.0
2017-02-24 10:30:00,210.28,210.29,209.39,209.89,17624.0,197.0605,197.0698,196.2264,196.695,17624.0
2017-02-24 10:40:00,209.89,211.32,209.76,210.44,60584.0,196.695,198.0351,196.5732,197.2104,60584.0
2017-02-24 10:50:00,210.36,211.29,210.1,210.89,42074.0,197.1354,198.007,196.8918,197.6321,42074.0
2017-02-24 11:00:00,210.91,210.91,209.59,210.04,35317.0,197.6509,197.6509,196.4139,196.8356,35317.0
2017-02-24 11:10:00,209.99,210.67,209.82,210.6,30362.0,196.7887,197.426,196.6294,197.3604,30362.0
2017-02-24 11:20:00,210.61,210.71,209.73,210.0,40293.0,197.3697,197.4634,196.5451,196.7981,40293.0
2017-02-24 11:30:00,210.11,210.2,209.82,210.13,11637.0,196.9012,196.9855,196.6294,196.9199,11637.0
2017-02-24 11:40:00,210.01,210.08,208.78,209.05,8070.0,196.8075,196.873,195.6548,195.9078,8070.0
2017-02-24 11:50:00,208.82,209.06,208.59,209.05,12919.0,195.6923,195.9172,195.4767,195.9078,12919.0
2017-02-24 12:00:00,209.19,209.29,208.56,208.6,13227.0,196.039,196.1327,195.4486,195.4861,13227.0
2017-02-24 12:10:00,208.5,209.25,208.5,208.92,9323.0,195.3924,196.0952,195.3924,195.786,9323.0
2017-02-24 12:20:00,208.92,209.12,208.54,208.54,13019.0,195.786,195.9734,195.4299,195.4299,13019.0
2017-02-24 12:30:00,208.66,208.97,207.77,208.1,27102.0,195.5423,195.8328,194.7083,195.0175,27102.0
2017-02-24 12:40:00,207.96,208.28,207.95,208.19,4428.0,194.8863,195.1862,194.877,195.1019,4428.0
2017-02-24 12:50:00,208.27,208.64,208.03,208.21,20960.0,195.1768,195.5236,194.9519,195.1206,20960.0
2017-02-24 13:00:00,208.24,208.51,208.0,208.12,8465.0,195.1487,195.4017,194.9238,195.0363,8465.0
2017-02-24 13:10:00,208.24,208.71,208.24,208.71,4600.0,195.1487,195.5892,195.1487,195.5892,4600.0
2017-02-24 13:20:00,208.74,208.91,208.7,208.77,1856.0,195.6173,195.7766,195.5798,195.6454,1856.0
2017-02-24 13:30:00,208.76,209.03,208.76,208.81,5987.0,195.636,195.8891,195.636,195.6829,5987.0
2017-02-24 13:40:00,208.8,209.65,208.69,209.61,14689.0,195.6735,196.4701,195.5704,196.4326,14689.0
2017-02-24 13:50:00,209.59,209.62,209.41,209.62,14295.0,196.4139,196.442,196.2452,196.442,14295.0
2017-02-24 14:00:00,209.47,209.59,209.11,209.35,8694.0,196.3014,196.4139,195.964,196.1889,8694.0
2017-02-24 14:10:00,209.27,209.34,209.08,209.14,5456.0,196.114,196.1796,195.9359,195.9921,5456.0
2017-02-24 14:20:00,209.15,209.33,209.04,209.33,10243.0,196.0015,196.1702,195.8984,196.1702,10243.0
2017-02-24 14:30:00,209.38,209.84,209.34,209.45,7412.0,196.2171,196.6481,196.1796,196.2827,7412.0
2017-02-24 14:40:00,209.42,209.65,209.41,209.65,5206.0,196.2545,196.4701,196.2452,196.4701,5206.0
2017-02-24 14:50:00,209.66,209.69,209.2,209.28,5400.0,196.4795,196.5076,196.0484,196.1233,5400.0
2017-02-24 15:00:00,209.27,209.31,209.07,209.07,10142.0,196.114,196.1515,195.9265,195.9265,10142.0
2017-02-24 15:10:00,209.18,209.44,209.14,209.33,8491.0,196.0296,196.2733,195.9921,196.1702,8491.0
2017-02-24 15:20:00,209.34,209.57,209.17,209.17,17554.0,196.1796,196.3951,196.0203,196.0203,17554.0
2017-02-24 15:30:00,209.26,209.7,209.18,209.45,16086.0,196.1046,196.5169,196.0296,196.2827,16086.0
2017-02-24 15:40:00,209.55,210.0,209.43,209.92,25658.0,196.3764,196.7981,196.2639,196.7231,25658.0
2017-02-24 15:50:00,209.92,210.07,209.8,209.99,41022.0,196.7231,196.8637,196.6107,196.7887,41022.0
2017-02-27 09:30:00,210.49,210.72,208.95,210.41,10520.0,197.2573,197.4728,195.8141,197.1823,10520.0
2017-02-27 09:40:00,210.82,212.74,210.57,212.7,27005.0,197.5665,199.3658,197.3322,199.3283,27005.0
2017-02-27 09:50:00,212.64,216.23,212.34,216.22,32975.0,199.2721,202.6364,198.991,202.6271,32975.0
2017-02-27 10:00:00,216.06,217.84,214.43,217.28,92574.0,202.4771,204.1452,200.9496,203.6204,92574.0
2017-02-27 10:10:00,217.0,217.26,215.75,216.19,51199.0,203.358,203.6017,202.1866,202.5989,51199.0
2017-02-27 10:20:00,216.42,217.54,215.77,217.06,15369.0,202.8145,203.8641,202.2053,203.4142,15369.0
2017-02-27 10:30:00,217.31,219.23,217.31,219.2,38573.0,203.6485,205.4478,203.6485,205.4197,38573.0
2017-02-27 10:40:00,219.0,219.7,217.67,217.67,43064.0,205.2323,205.8883,203.9859,203.9859,43064.0
2017-02-27 10:50:00,217.69,218.35,217.09,217.59,9956.0,204.0046,204.6231,203.4424,203.9109,9956.0
2017-02-27 11:00:00,217.27,218.2,217.25,217.6,11771.0,203.611,204.4826,203.5923,203.9203,11771.0
2017-02-27 11:10:00,217.54,217.79,216.47,217.04,18520.0,203.8641,204.0984,202.8613,203.3955,18520.0
2017-02-27 11:20:00,217.06,217.06,216.09,216.26,9221.0,203.4142,203.4142,202.5052,202.6645,9221.0
2017-02-27 11:30:00,216.44,216.59,215.89,215.94,8700.0,202.8332,202.9738,202.3178,202.3647,8700.0
2017-02-27 11:40:00,216.09,216.23,215.29,215.69,15550.0,202.5052,202.6364,201.7555,202.1304,15550.0
2017-02-27 11:50:00,215.74,216.36,215.68,216.13,6353.0,202.1772,202.7582,202.121,202.5427,6353.0
2017-02-27 12:00:00,215.97,216.26,215.83,216.23,3400.0,202.3928,202.6645,202.2616,202.6364,3400.0
2017-02-27 12:10:00,216.22,216.22,215.79,215.79,6660.0,202.6271,202.6271,202.2241,202.2241,6660.0
2017-02-27 12:20:00,215.76,216.08,215.36,215.91,6094.0,202.196,202.4959,201.8211,202.3365,6094.0
2017-02-27 12:30:00,215.86,216.26,215.8,215.89,8321.0,202.2897,202.6645,202.2335,202.3178,8321.0
2017-02-27 12:40:00,215.86,216.19,215.48,216.03,8481.0,202.2897,202.5989,201.9336,202.449,8481.0
2017-02-27 12:50:00,216.03,216.23,215.77,216.16,9499.0,202.449,202.6364,202.2053,202.5708,9499.0
2017-02-27 13:00:00,216.16,216.29,215.88,216.0,3895.0,202.5708,202.6927,202.3084,202.4209,3895.0
2017-02-27 13:10:00,215.99,216.7,215.91,216.68,10035.0,202.4115,203.0769,202.3365,203.0581,10035.0
2017-02-27 13:20:00,216.61,216.79,216.0,216.1,10427.0,202.9925,203.1612,202.4209,202.5146,10427.0
2017-02-27 13:30:00,215.78,216.09,215.75,215.75,3439.0,202.2147,202.5052,202.1866,202.1866,3439.0
2017-02-27 13:40:00,215.87,216.15,215.68,215.87,6272.0,202.2991,202.5615,202.121,202.2991,6272.0
2017-02-27 13:50:00,215.89,216.03,215.58,215.75,8549.0,202.3178,202.449,202.0273,202.1866,8549.0
2017-02-27 14:00:00,215.75,216.08,215.63,215.79,8178.0,202.1866,202.4959,202.0741,202.2241,8178.0
2017-02-27 14:10:00,215.84,216.16,215.68,215.99,6300.0,202.2709,202.5708,202.121,202.4115,6300.0
2017-02-27 14:20:00,215.99,216.14,215.75,215.86,11316.0,202.4115,202.5521,202.1866,202.2897,11316.0
2017-02-27 14:30:00,215.8,215.88,215.48,215.48,10740.0,202.2335,202.3084,201.9336,201.9336,10740.0
2017-02-27 14:40:00,215.41,215.41,214.92,215.28,15116.0,201.868,201.868,201.4088,201.7461,15116.0
2017-02-27 14:50:00,215.24,215.53,215.07,215.47,14257.0,201.7087,201.9804,201.5493,201.9242,14257.0
2017-02-27 15:00:00,215.43,215.61,215.19,215.36,10451.0,201.8867,202.0554,201.6618,201.8211,10451.0
2017-02-27 15:10:00,215.46,215.83,215.19,215.45,8383.0,201.9148,202.2616,201.6618,201.9055,8383.0
2017-02-27 15:20:00,215.33,215.53,215.16,215.28,12087.0,201.793,201.9804,201.6337,201.7461,12087.0
2017-02-27 15:30:00,215.34,215.53,215.26,215.45,18487.0,201.8024,201.9804,201.7274,201.9055,18487.0
2017-02-27 15:40:00,215.42,215.77,215.33,215.33,21537.0,201.8773,202.2053,201.793,201.793,21537.0
2017-02-27 15:50:00,215.44,215.47,215.09,215.27,41170.0,201.8961,201.9242,201.5681,201.7368,41170.0
2017-02-28 09:30:00,215.65,219.33,215.45,218.65,123823.0,202.0929,205.5415,201.9055,204.9043,123823.0
2017-02-28 09:40:00,218.56,218.56,216.05,216.05,64030.0,204.8199,204.8199,202.4677,202.4677,64030.0
2017-02-28 09:50:00,216.0,216.0,214.5,214.87,34191.0,202.4209,202.4209,201.0152,201.3619,34191.0
2017-02-28 10:00:00,214.85,215.98,214.84,215.66,35246.0,201.3432,202.4021,201.3338,202.1023,35246.0
2017-02-28 10:10:00,215.61,215.69,214.8,215.45,21978.0,202.0554,202.1304,201.2963,201.9055,21978.0
2017-02-28 10:20:00,215.68,215.73,214.92,215.08,19915.0,202.121,202.1679,201.4088,201.5587,19915.0
2017-02-28 10:30:00,215.08,215.87,215.0,215.8,36022.0,201.5587,202.2991,201.4837,202.2335,36022.0
2017-02-28 10:40:00,215.77,216.0,215.58,215.95,14030.0,202.2053,202.4209,202.0273,202.374,14030.0
2017-02-28 10:50:00,216.03,216.45,215.8,216.26,18753.0,202.449,202.8426,202.2335,202.6645,18753.0
2017-02-28 11:00:00,216.27,216.42,215.52,215.65,17665.0,202.6739,202.8145,201.9711,202.0929,17665.0
2017-02-28 11:10:00,215.83,216.16,215.57,215.58,13160.0,202.2616,202.5708,202.0179,202.0273,13160.0
2017-02-28 11:20:00,215.73,215.78,215.24,215.32,11183.0,202.1679,202.2147,201.7087,201.7836,11183.0
2017-02-28 11:30:00,215.41,216.03,215.31,215.88,9920.0,201.868,202.449,201.7743,202.3084,9920.0
2017-02-28 11:40:00,215.87,215.95,215.35,215.61,6396.0,202.2991,202.374,201.8117,202.0554,6396.0
2017-02-28 11:50:00,215.59,216.14,215.57,216.09,13140.0,202.0367,202.5521,202.0179,202.5052,13140.0
2017-02-28 12:00:00,215.94,216.36,215.64,215.83,11443.0,202.3647,202.7582,202.0835,202.2616,11443.0
2017-02-28 12:10:00,215.7,215.86,215.37,215.37,12301.0,202.1397,202.2897,201.8305,201.8305,12301.0
2017-02-28 12:20:00,215.48,215.59,214.9,214.98,27019.0,201.9336,202.0367,201.39,201.465,27019.0
2017-02-28 12:30:00,214.96,214.97,214.66,214.75,26175.0,201.4463,201.4556,201.1651,201.2495,26175.0
2017-02-28 12:40:00,214.75,214.75,214.2,214.49,17673.0,201.2495,201.2495,200.734,201.0058,17673.0
2017-02-28 12:50:00,214.45,214.5,213.97,214.01,12894.0,200.9683,201.0152,200.5185,200.556,12894.0
2017-02-28 13:00:00,214.04,214.78,213.92,214.78,18815.0,200.5841,201.2776,200.4716,201.2776,18815.0
2017-02-28 13:10:00,214.67,215.0,214.66,214.66,13138.0,201.1745,201.4837,201.1651,201.1651,13138.0
2017-02-28 13:20:00,214.71,214.92,214.55,214.85,21961.0,201.212,201.4088,201.062,201.3432,21961.0
2017-02-28 13:30:00,214.81,215.05,214.68,215.01,7359.0,201.3057,201.5306,201.1839,201.4931,7359.0
2017-02-28 13:40:00,214.97,215.21,214.57,214.72,7853.0,201.4556,201.6805,201.0808,201.2214,7853.0
2017-02-28 13:50:00,214.72,214.89,214.45,214.61,10670.0,201.2214,201.3807,200.9683,201.1183,10670.0
2017-02-28 14:00:00,214.6,214.99,214.59,214.68,9510.0,201.1089,201.4744,201.0995,201.1839,9510.0
2017-02-28 14:10:00,214.68,214.83,214.49,214.54,5709.0,201.1839,201.3244,201.0058,201.0527,5709.0
2017-02-28 14:20:00,214.52,214.87,214.41,214.85,14684.0,201.0339,201.3619,200.9308,201.3432,14684.0
2017-02-28 14:30:00,214.91,215.11,214.89,215.1,7866.0,201.3994,201.5868,201.3807,201.5775,7866.0
2017-02-28 14:40:00,215.05,215.14,214.86,215.14,9948.0,201.5306,201.6149,201.3525,201.6149,9948.0
2017-02-28 14:50:00,215.2,215.38,215.18,215.32,8228.0,201.6712,201.8399,201.6524,201.7836,8228.0
2017-02-28 15:00:00,215.32,215.32,214.88,215.04,10990.0,201.7836,201.7836,201.3713,201.5212,10990.0
2017-02-28 15:10:00,215.05,215.37,214.8,215.37,12369.0,201.5306,201.8305,201.2963,201.8305,12369.0
2017-02-28 15:20:00,215.38,215.6,215.28,215.55,25651.0,201.8399,202.046,201.7461,201.9992,25651.0
2017-02-28 15:30:00,215.62,215.78,215.09,215.25,21063.0,202.0648,202.2147,201.5681,201.718,21063.0
2017-02-28 15:40:00,215.24,216.23,215.18,216.05,48087.0,201.7087,202.6364,201.6524,202.4677,48087.0
2017-02-28 15:50:00,216.07,216.09,215.76,215.9,72421.0,202.4865,202.5052,202.196,202.3272,72421.0
2017-03-01 09:30:00,223.02,223.75,221.62,221.62,103486.0,208.9996,209.6837,207.6876,207.6876,103486.0
2017-03-01 09:40:00,221.5,222.16,219.86,219.95,31565.0,207.5751,208.1936,206.0382,206.1226,31565.0
2017-03-01 09:50:00,219.98,221.03,219.83,220.99,26171.0,206.1507,207.1347,206.0101,207.0972,26171.0
2017-03-01 10:00:00,221.4,222.39,221.21,222.03,31018.0,207.4814,208.4092,207.3033,208.0718,31018.0
2017-03-01 10:10:00,221.99,222.36,221.39,222.18,25692.0,208.0343,208.3811,207.472,208.2124,25692.0
2017-03-01 10:20:00,222.23,222.33,221.82,221.96,22519.0,208.2592,208.3529,207.875,208.0062,22519.0
2017-03-01 10:30:00,222.05,222.2,221.27,221.54,44631.0,208.0905,208.2311,207.3596,207.6126,44631.0
2017-03-01 10:40:00,221.49,223.58,221.06,222.93,50098.0,207.5657,209.5244,207.1628,208.9152,50098.0
2017-03-01 10:50:00,222.95,223.07,222.51,222.9,11520.0,208.934,209.0464,208.5216,208.8871,11520.0
2017-03-01 11:00:00,223.0,223.21,222.52,223.21,12884.0,208.9808,209.1776,208.531,209.1776,12884.0
2017-03-01 11:10:00,223.13,223.47,222.69,223.22,13613.0,209.1026,209.4213,208.6903,209.187,13613.0
2017-03-01 11:20:00,223.25,223.92,223.2,223.86,13247.0,209.2151,209.843,209.1682,209.7868,13247.0
2017-03-01 11:30:00,223.98,224.5,223.1,223.25,25428.0,209.8992,210.3865,209.0745,209.2151,25428.0
2017-03-01 11:40:00,223.16,224.02,223.15,223.75,13817.0,209.1308,209.9367,209.1214,209.6837,13817.0
2017-03-01 11:50:00,223.49,224.0,223.44,223.98,20268.0,209.44,209.918,209.3932,209.8992,20268.0
2017-03-01 12:00:00,223.98,224.52,223.85,224.32,15020.0,209.8992,210.4053,209.7774,210.2178,15020.0
2017-03-01 12:10:00,224.34,224.98,224.22,224.33,10493.0,210.2366,210.8363,210.1241,210.2272,10493.0
2017-03-01 12:20:00,224.42,224.75,224.1,224.19,8869.0,210.3115,210.6208,210.0117,210.096,8869.0
2017-03-01 12:30:00,224.13,224.6,223.93,223.99,15228.0,210.0398,210.4802,209.8524,209.9086,15228.0
2017-03-01 12:40:00,224.0,224.6,223.96,224.19,15670.0,209.918,210.4802,209.8805,210.096,15670.0
2017-03-01 12:50:00,224.11,224.19,223.79,224.05,9304.0,210.021,210.096,209.7212,209.9648,9304.0
2017-03-01 13:00:00,224.0,224.46,223.86,224.19,16692.0,209.918,210.349,209.7868,210.096,16692.0
2017-03-01 13:10:00,224.27,224.27,223.59,224.04,28157.0,210.171,210.171,209.5337,209.9554,28157.0
2017-03-01 13:20:00,224.14,224.75,224.05,224.53,16827.0,210.0491,210.6208,209.9648,210.4146,16827.0
2017-03-01 13:30:00,224.47,224.68,224.24,224.63,8823.0,210.3584,210.5552,210.1429,210.5083,8823.0
2017-03-01 13:40:00,224.58,224.77,224.29,224.29,6744.0,210.4615,210.6395,210.1897,210.1897,6744.0
2017-03-01 13:50:00,224.37,224.58,223.84,223.84,5790.0,210.2647,210.4615,209.768,209.768,5790.0
2017-03-01 14:00:00,223.8,223.86,223.39,223.39,20319.0,209.7305,209.7868,209.3463,209.3463,20319.0
2017-03-01 14:10:00,223.3,224.22,223.28,224.08,11017.0,209.262,210.1241,209.2432,209.9929,11017.0
2017-03-01 14:20:00,224.03,224.2,223.82,223.97,11102.0,209.9461,210.1054,209.7493,209.8898,11102.0
2017-03-01 14:30:00,223.92,224.1,223.89,224.07,25763.0,209.843,210.0117,209.8149,209.9836,25763.0
2017-03-01 14:40:00,224.13,224.13,223.8,224.05,15803.0,210.0398,210.0398,209.7305,209.9648,15803.0
2017-03-01 14:50:00,224.07,224.73,223.99,224.73,11260.0,209.9836,210.6021,209.9086,210.6021,11260.0
2017-03-01 15:00:00,224.69,224.75,223.82,223.98,20926.0,210.5646,210.6208,209.7493,209.8992,20926.0
2017-03-01 15:10:00,223.94,224.21,223.84,223.97,15874.0,209.8617,210.1147,209.768,209.8898,15874.0
2017-03-01 15:20:00,224.01,224.17,223.57,223.73,12514.0,209.9273,210.0773,209.515,209.6649,12514.0
2017-03-01 15:30:00,223.73,223.82,223.24,223.33,20036.0,209.6649,209.7493,209.2057,209.2901,20036.0
2017-03-01 15:40:00,223.27,223.63,223.14,223.38,24711.0,209.2338,209.5712,209.112,209.3369,24711.0
2017-03-01 15:50:00,223.47,223.51,222.01,222.28,96319.0,209.4213,209.4588,208.0531,208.3061,96319.0
2017-03-02 09:30:00,222.04,222.04,219.84,220.97,25490.0,208.4802,208.4802,206.4145,207.4755,25490.0
2017-03-02 09:40:00,220.9,220.99,218.81,219.2,27239.0,207.4098,207.4943,205.4474,205.8136,27239.0
2017-03-02 09:50:00,218.9,219.39,218.44,219.28,25025.0,205.5319,205.992,205.1,205.8887,25025.0
2017-03-02 10:00:00,219.5,219.5,218.56,218.56,12220.0,206.0953,206.0953,205.2127,205.2127,12220.0
2017-03-02 10:10:00,218.51,218.87,218.01,218.62,9623.0,205.1658,205.5038,204.6963,205.269,9623.0
2017-03-02 10:20:00,218.81,219.32,218.73,219.15,13600.0,205.4474,205.9263,205.3723,205.7667,13600.0
2017-03-02 10:30:00,219.16,219.67,218.4,218.4,14249.0,205.7761,206.2549,205.0625,205.0625,14249.0
2017-03-02 10:40:00,218.44,218.93,218.24,218.91,19795.0,205.1,205.5601,204.9123,205.5413,19795.0
2017-03-02 10:50:00,218.98,219.17,218.74,218.74,8260.0,205.6071,205.7855,205.3817,205.3817,8260.0
2017-03-02 11:00:00,218.81,218.83,218.1,218.26,42419.0,205.4474,205.4662,204.7808,204.931,42419.0
2017-03-02 11:10:00,218.26,218.27,217.6,218.17,29117.0,204.931,204.9404,204.3113,204.8465,29117.0
2017-03-02 11:20:00,218.32,218.57,218.3,218.57,11663.0,204.9874,205.2221,204.9686,205.2221,11663.0
2017-03-02 11:30:00,218.51,218.68,218.2,218.53,14220.0,205.1658,205.3254,204.8747,205.1845,14220.0
2017-03-02 11:40:00,218.48,219.36,218.48,219.36,17552.0,205.1376,205.9639,205.1376,205.9639,17552.0
2017-03-02 11:50:00,219.49,220.25,219.37,219.99,17812.0,206.0859,206.7995,205.9732,206.5554,17812.0
2017-03-02 12:00:00,220.01,220.12,219.79,220.08,19385.0,206.5742,206.6774,206.3676,206.6399,19385.0
2017-03-02 12:10:00,220.02,220.02,219.06,219.07,14694.0,206.5836,206.5836,205.6822,205.6916,14694.0
2017-03-02 12:20:00,219.1,219.16,218.51,219.04,4970.0,205.7197,205.7761,205.1658,205.6634,4970.0
2017-03-02 12:30:00,219.04,220.1,219.04,220.1,5250.0,205.6634,206.6587,205.6634,206.6587,5250.0
2017-03-02 12:40:00,220.05,220.24,219.3,219.37,10390.0,206.6117,206.7901,205.9075,205.9732,10390.0
2017-03-02 12:50:00,219.68,219.81,219.48,219.52,5200.0,206.2643,206.3864,206.0765,206.1141,5200.0
2017-03-02 13:00:00,219.51,219.64,219.25,219.25,7242.0,206.1047,206.2268,205.8606,205.8606,7242.0
2017-03-02 13:10:00,219.24,219.25,218.65,218.74,4338.0,205.8512,205.8606,205.2972,205.3817,4338.0
2017-03-02 13:20:00,218.72,219.5,218.62,219.49,9160.0,205.3629,206.0953,205.269,206.0859,9160.0
2017-03-02 13:30:00,219.56,219.63,219.12,219.27,6848.0,206.1516,206.2174,205.7385,205.8794,6848.0
2017-03-02 13:40:00,219.19,219.32,218.85,218.96,21895.0,205.8042,205.9263,205.485,205.5883,21895.0
2017-03-02 13:50:00,218.93,219.08,218.76,218.84,8192.0,205.5601,205.701,205.4005,205.4756,8192.0
2017-03-02 14:00:00,218.92,218.99,218.67,218.88,5480.0,205.5507,205.6165,205.316,205.5132,5480.0
2017-03-02 14:10:00,218.83,218.83,218.24,218.24,5141.0,205.4662,205.4662,204.9123,204.9123,5141.0
2017-03-02 14:20:00,218.16,218.89,218.13,218.89,6490.0,204.8371,205.5226,204.809,205.5226,6490.0
2017-03-02 14:30:00,218.8,219.43,218.79,219.04,8246.0,205.4381,206.0296,205.4287,205.6634,8246.0
2017-03-02 14:40:00,219.04,219.35,218.86,219.35,4744.0,205.6634,205.9545,205.4944,205.9545,4744.0
2017-03-02 14:50:00,219.2,219.35,218.97,219.16,4401.0,205.8136,205.9545,205.5977,205.7761,4401.0
2017-03-02 15:00:00,219.05,219.29,218.85,219.29,8793.0,205.6728,205.8981,205.485,205.8981,8793.0
2017-03-02 15:10:00,219.25,219.35,218.93,219.02,8451.0,205.8606,205.9545,205.5601,205.6446,8451.0
2017-03-02 15:20:00,218.94,219.35,218.85,219.34,8623.0,205.5695,205.9545,205.485,205.9451,8623.0
2017-03-02 15:30:00,219.22,219.33,218.9,219.3,15512.0,205.8324,205.9357,205.5319,205.9075,15512.0
2017-03-02 15:40:00,219.33,219.33,218.6,218.81,20200.0,205.9357,205.9357,205.2503,205.4474,20200.0
2017-03-02 15:50:00,218.81,219.13,218.7,218.91,45180.0,205.4474,205.7479,205.3442,205.5413,45180.0
2017-03-03 09:30:00,218.91,219.86,218.47,219.53,15765.0,205.5413,206.4333,205.1282,206.1235,15765.0
2017-03-03 09:40:00,219.61,219.62,218.59,218.65,12546.0,206.1986,206.208,205.2409,205.2972,12546.0
2017-03-03 09:50:00,218.7,218.82,217.6,218.33,15201.0,205.3442,205.4568,204.3113,204.9968,15201.0
2017-03-03 10:00:00,218.33,221.15,218.33,221.15,27962.0,204.9968,207.6445,204.9968,207.6445,27962.0
2017-03-03 10:10:00,221.25,221.85,219.94,220.71,33975.0,207.7384,208.3018,206.5084,207.2314,33975.0
2017-03-03 10:20:00,220.75,220.75,219.65,219.89,13077.0,207.269,207.269,206.2361,206.4615,13077.0
2017-03-03 10:30:00,219.62,220.01,219.43,220.01,8200.0,206.208,206.5742,206.0296,206.5742,8200.0
2017-03-03 10:40:00,220.15,220.2,219.61,219.61,6108.0,206.7056,206.7526,206.1986,206.1986,6108.0
2017-03-03 10:50:00,219.66,220.27,219.57,220.0,8692.0,206.2455,206.8183,206.161,206.5648,8692.0
2017-03-03 11:00:00,219.72,219.91,219.36,219.36,2000.0,206.3019,206.4803,205.9639,205.9639,2000.0
2017-03-03 11:10:00,219.41,219.74,219.34,219.49,9235.0,206.0108,206.3207,205.9451,206.0859,9235.0
2017-03-03 11:20:00,219.56,219.73,219.52,219.55,3300.0,206.1516,206.3113,206.1141,206.1423,3300.0
2017-03-03 11:30:00,219.39,219.54,218.9,218.95,34541.0,205.992,206.1329,205.5319,205.5789,34541.0
2017-03-03 11:40:00,218.95,219.01,218.4,218.6,33037.0,205.5789,205.6352,205.0625,205.2503,33037.0
2017-03-03 11:50:00,218.45,218.57,218.24,218.24,15586.0,205.1094,205.2221,204.9123,204.9123,15586.0
2017-03-03 12:00:00,218.24,218.28,217.69,217.7,19136.0,204.9123,204.9498,204.3958,204.4052,19136.0
2017-03-03 12:10:00,217.69,217.69,216.71,217.5,14215.0,204.3958,204.3958,203.4757,204.2174,14215.0
2017-03-03 12:20:00,217.64,217.86,217.4,217.61,4158.0,204.3489,204.5555,204.1236,204.3207,4158.0
2017-03-03 12:30:00,217.55,217.86,217.55,217.67,2400.0,204.2644,204.5555,204.2644,204.3771,2400.0
2017-03-03 12:40:00,217.61,217.73,217.41,217.41,4100.0,204.3207,204.4334,204.1329,204.1329,4100.0
2017-03-03 12:50:00,217.32,217.39,217.18,217.39,2550.0,204.0484,204.1142,203.917,204.1142,2550.0
2017-03-03 13:00:00,217.22,217.47,216.87,217.27,11969.0,203.9545,204.1893,203.6259,204.0015,11969.0
2017-03-03 13:10:00,217.26,217.51,215.95,216.38,10979.0,203.9921,204.2268,202.7621,203.1658,10979.0
2017-03-03 13:20:00,216.47,217.04,216.28,217.04,6923.0,203.2503,203.7855,203.072,203.7855,6923.0
2017-03-03 13:30:00,217.06,217.17,216.55,216.87,19179.0,203.8043,203.9076,203.3255,203.6259,19179.0
2017-03-03 13:40:00,216.87,217.62,216.87,217.62,3604.0,203.6259,204.3301,203.6259,204.3301,3604.0
2017-03-03 13:50:00,217.67,217.71,216.7,216.75,21488.0,204.3771,204.4146,203.4663,203.5132,21488.0
2017-03-03 14:00:00,216.79,216.83,216.4,216.7,10624.0,203.5508,203.5884,203.1846,203.4663,10624.0
2017-03-03 14:10:00,216.8,217.23,216.6,217.0,20721.0,203.5602,203.9639,203.3724,203.748,20721.0
2017-03-03 14:20:00,217.1,217.93,217.08,217.93,8673.0,203.8419,204.6212,203.8231,204.6212,8673.0
2017-03-03 14:30:00,217.91,218.12,217.6,217.69,9419.0,204.6024,204.7996,204.3113,204.3958,9419.0
2017-03-03 14:40:00,217.77,217.84,217.07,217.18,16282.0,204.471,204.5367,203.8137,203.917,16282.0
2017-03-03 14:50:00,217.28,217.73,217.11,217.25,12481.0,204.0109,204.4334,203.8513,203.9827,12481.0
2017-03-03 15:00:00,217.32,217.63,217.25,217.41,9594.0,204.0484,204.3395,203.9827,204.1329,9594.0
2017-03-03 15:10:00,217.38,217.4,217.03,217.29,5125.0,204.1048,204.1236,203.7761,204.0203,5125.0
2017-03-03 15:20:00,217.41,217.8,217.41,217.68,7393.0,204.1329,204.4991,204.1329,204.3865,7393.0
2017-03-03 15:30:00,217.67,217.92,217.2,217.78,15987.0,204.3771,204.6118,203.9358,204.4803,15987.0
2017-03-03 15:40:00,217.81,217.81,217.23,217.29,29113.0,204.5085,204.5085,203.9639,204.0203,29113.0
2017-03-03 15:50:00,217.23,217.85,217.21,217.64,31248.0,203.9639,204.5461,203.9452,204.3489,31248.0
2017-03-06 09:30:00,215.93,216.66,215.54,216.56,30873.0,202.7433,203.4287,202.3771,203.3349,30873.0
2017-03-06 09:40:00,216.24,217.0,216.2,216.67,14552.0,203.0344,203.748,202.9968,203.4381,14552.0
2017-03-06 09:50:00,217.24,217.7,216.93,217.11,16620.0,203.9733,204.4052,203.6823,203.8513,16620.0
2017-03-06 10:00:00,217.15,217.15,216.11,216.51,19560.0,203.8888,203.8888,202.9123,203.2879,19560.0
2017-03-06 10:10:00,216.67,217.0,216.38,216.38,8470.0,203.4381,203.748,203.1658,203.1658,8470.0
2017-03-06 10:20:00,216.31,217.0,215.89,216.09,15299.0,203.1001,203.748,202.7058,202.8936,15299.0
2017-03-06 10:30:00,216.09,216.28,215.4,215.91,14901.0,202.8936,203.072,202.2457,202.7245,14901.0
2017-03-06 10:40:00,215.7,215.87,214.81,215.57,14897.0,202.5274,202.687,201.6917,202.4053,14897.0
2017-03-06 10:50:00,215.66,215.83,214.88,215.54,13889.0,202.4898,202.6494,201.7574,202.3771,13889.0
2017-03-06 11:00:00,215.46,215.52,215.0,215.29,11099.0,202.302,202.3584,201.8701,202.1424,11099.0
2017-03-06 11:10:00,215.2,216.04,215.07,215.91,8180.0,202.0579,202.8466,201.9358,202.7245,8180.0
2017-03-06 11:20:00,215.76,215.9,215.43,215.71,9922.0,202.5837,202.7152,202.2739,202.5368,9922.0
2017-03-06 11:30:00,215.74,215.74,215.65,215.73,2160.0,202.5649,202.5649,202.4804,202.5555,2160.0
2017-03-06 11:40:00,215.73,215.8,215.49,215.54,3874.0,202.5555,202.6213,202.3302,202.3771,3874.0
2017-03-06 11:50:00,215.68,215.88,215.11,215.17,3174.0,202.5086,202.6964,201.9734,202.0297,3174.0
2017-03-06 12:00:00,215.23,215.41,215.15,215.15,5442.0,202.0861,202.2551,202.011,202.011,5442.0
2017-03-06 12:10:00,215.04,215.09,214.77,214.92,4426.0,201.9077,201.9546,201.6542,201.795,4426.0
2017-03-06 12:20:00,214.94,215.1,214.78,214.85,7790.0,201.8138,201.964,201.6636,201.7293,7790.0
2017-03-06 12:30:00,214.84,214.9,214.36,214.5,20213.0,201.7199,201.7762,201.2692,201.4007,20213.0
2017-03-06 12:40:00,214.7,214.78,214.51,214.68,7770.0,201.5884,201.6636,201.41,201.5697,7770.0
2017-03-06 12:50:00,214.74,214.86,214.57,214.72,2564.0,201.626,201.7387,201.4664,201.6072,2564.0
2017-03-06 13:00:00,214.65,214.79,214.14,214.42,7753.0,201.5415,201.6729,201.0626,201.3255,7753.0
2017-03-06 13:10:00,214.38,214.86,214.28,214.66,2500.0,201.288,201.7387,201.1941,201.5509,2500.0
2017-03-06 13:20:00,214.91,215.15,214.75,215.14,13153.0,201.7856,202.011,201.6354,202.0016,13153.0
2017-03-06 13:30:00,215.04,215.17,214.86,215.0,9628.0,201.9077,202.0297,201.7387,201.8701,9628.0
2017-03-06 13:40:00,214.99,215.09,214.3,214.5,7927.0,201.8607,201.9546,201.2129,201.4007,7927.0
2017-03-06 13:50:00,214.5,214.54,214.29,214.29,5219.0,201.4007,201.4382,201.2035,201.2035,5219.0
2017-03-06 14:00:00,214.41,214.5,214.19,214.35,11778.0,201.3162,201.4007,201.1096,201.2598,11778.0
2017-03-06 14:10:00,214.36,214.36,214.07,214.07,5670.0,201.2692,201.2692,200.9969,200.9969,5670.0
2017-03-06 14:20:00,214.05,214.12,213.58,213.87,23880.0,200.9781,201.0439,200.5368,200.8091,23880.0
2017-03-06 14:30:00,213.89,214.08,213.76,213.93,9037.0,200.8279,201.0063,200.7058,200.8655,9037.0
2017-03-06 14:40:00,213.98,214.11,213.81,214.1,7677.0,200.9124,201.0345,200.7528,201.0251,7677.0
2017-03-06 14:50:00,214.1,214.22,213.96,214.04,8878.0,201.0251,201.1378,200.8936,200.9687,8878.0
2017-03-06 15:00:00,214.06,214.2,213.92,214.12,11721.0,200.9875,201.119,200.8561,201.0439,11721.0
2017-03-06 15:10:00,214.15,214.31,214.07,214.1,17893.0,201.072,201.2223,200.9969,201.0251,17893.0
2017-03-06 15:20:00,214.13,214.27,214.07,214.16,10173.0,201.0532,201.1847,200.9969,201.0814,10173.0
2017-03-06 15:30:00,214.11,214.56,214.0,214.56,13883.0,201.0345,201.457,200.9312,201.457,13883.0
2017-03-06 15:40:00,214.53,214.95,214.53,214.95,19496.0,201.4288,201.8232,201.4288,201.8232,19496.0
2017-03-06 15:50:00,214.95,214.97,214.67,214.67,35908.0,201.8232,201.842,201.5603,201.5603,35908.0
2017-03-07 09:30:00,214.52,214.96,213.66,213.83,10490.0,201.4194,201.8326,200.612,200.7716,10490.0
2017-03-07 09:40:00,213.83,213.83,212.01,212.05,27730.0,200.7716,200.7716,199.0627,199.1003,27730.0
2017-03-07 09:50:00,212.11,212.29,211.3,211.6,24761.0,199.1566,199.3256,198.3961,198.6778,24761.0
2017-03-07 10:00:00,211.63,211.91,211.0,211.77,23450.0,198.7059,198.9688,198.1144,198.8374,23450.0
2017-03-07 10:10:00,211.84,212.26,211.65,211.88,25464.0,198.9031,199.2974,198.7247,198.9407,25464.0
2017-03-07 10:20:00,212.07,212.67,211.87,212.67,45166.0,199.1191,199.6824,198.9313,199.6824,45166.0
2017-03-07 10:30:00,212.68,212.74,212.46,212.58,19050.0,199.6918,199.7481,199.4852,199.5979,19050.0
2017-03-07 10:40:00,212.5,212.69,211.89,212.01,22439.0,199.5228,199.7012,198.95,199.0627,22439.0
2017-03-07 10:50:00,211.86,212.01,211.38,212.01,9796.0,198.9219,199.0627,198.4712,199.0627,9796.0
2017-03-07 11:00:00,212.03,212.05,211.17,211.17,8346.0,199.0815,199.1003,198.274,198.274,8346.0
2017-03-07 11:10:00,211.28,211.29,210.95,211.0,21652.0,198.3773,198.3867,198.0674,198.1144,21652.0
2017-03-07 11:20:00,211.07,211.45,210.94,211.28,32032.0,198.1801,198.5369,198.0581,198.3773,32032.0
2017-03-07 11:30:00,211.14,211.43,210.8,211.17,16001.0,198.2458,198.5181,197.9266,198.274,16001.0
2017-03-07 11:40:00,211.15,211.67,211.09,211.67,4460.0,198.2552,198.7435,198.1989,198.7435,4460.0
2017-03-07 11:50:00,211.7,211.71,211.06,211.22,6477.0,198.7716,198.781,198.1707,198.321,6477.0
2017-03-07 12:00:00,211.19,211.57,210.85,211.56,10131.0,198.2928,198.6496,197.9736,198.6402,10131.0
2017-03-07 12:10:00,211.33,211.62,211.18,211.52,15902.0,198.4242,198.6965,198.2834,198.6026,15902.0
2017-03-07 12:20:00,211.56,211.56,210.62,210.73,7654.0,198.6402,198.6402,197.7576,197.8609,7654.0
2017-03-07 12:30:00,210.72,210.72,210.43,210.44,9439.0,197.8515,197.8515,197.5792,197.5886,9439.0
2017-03-07 12:40:00,210.6,210.65,210.11,210.61,10320.0,197.7388,197.7858,197.2787,197.7482,10320.0
2017-03-07 12:50:00,210.57,211.06,210.5,210.87,3687.0,197.7107,198.1707,197.6449,197.9923,3687.0
2017-03-07 13:00:00,210.8,210.8,210.04,210.15,17315.0,197.9266,197.9266,197.213,197.3163,17315.0
2017-03-07 13:10:00,210.15,210.45,210.07,210.34,5622.0,197.3163,197.598,197.2412,197.4947,5622.0
2017-03-07 13:20:00,210.2,210.57,210.2,210.53,7802.0,197.3633,197.7107,197.3633,197.6731,7802.0
2017-03-07 13:30:00,210.6,210.67,210.17,210.18,5240.0,197.7388,197.8045,197.3351,197.3445,5240.0
2017-03-07 13:40:00,210.15,210.57,210.14,210.57,11429.0,197.3163,197.7107,197.3069,197.7107,11429.0
2017-03-07 13:50:00,210.56,210.57,210.2,210.49,9868.0,197.7013,197.7107,197.3633,197.6355,9868.0
2017-03-07 14:00:00,210.5,210.86,210.5,210.85,8313.0,197.6449,197.9829,197.6449,197.9736,8313.0
2017-03-07 14:10:00,210.84,211.0,210.65,210.68,10574.0,197.9642,198.1144,197.7858,197.8139,10574.0
2017-03-07 14:20:00,210.69,210.9,210.54,210.54,5552.0,197.8233,198.0205,197.6825,197.6825,5552.0
2017-03-07 14:30:00,210.53,210.59,209.12,209.66,26474.0,197.6731,197.7294,196.3492,196.8562,26474.0
2017-03-07 14:40:00,209.73,209.97,209.57,209.69,10300.0,196.922,197.1473,196.7717,196.8844,10300.0
2017-03-07 14:50:00,209.58,209.71,209.27,209.55,20931.0,196.7811,196.9032,196.49,196.7529,20931.0
2017-03-07 15:00:00,209.66,209.88,209.0,209.38,19136.0,196.8562,197.0628,196.2365,196.5933,19136.0
2017-03-07 15:10:00,209.3,209.71,209.18,209.4,13081.0,196.5182,196.9032,196.4055,196.6121,13081.0
2017-03-07 15:20:00,209.4,209.89,209.4,209.74,19501.0,196.6121,197.0722,196.6121,196.9313,19501.0
2017-03-07 15:30:00,209.67,210.04,209.47,209.88,40905.0,196.8656,197.213,196.6778,197.0628,40905.0
2017-03-07 15:40:00,209.82,209.89,209.39,209.84,27490.0,197.0065,197.0722,196.6027,197.0252,27490.0
2017-03-07 15:50:00,209.88,210.11,209.63,209.87,53636.0,197.0628,197.2787,196.8281,197.0534,53636.0
2017-03-08 09:30:00,209.59,211.34,209.59,210.46,20635.0,196.7905,198.4336,196.7905,197.6074,20635.0
2017-03-08 09:40:00,210.36,211.69,210.13,211.4,21284.0,197.5135,198.7623,197.2975,198.49,21284.0
2017-03-08 09:50:00,211.78,212.28,211.0,211.07,20950.0,198.8468,199.3162,198.1144,198.1801,20950.0
2017-03-08 10:00:00,211.04,211.13,210.17,210.32,7608.0,198.152,198.2365,197.3351,197.4759,7608.0
2017-03-08 10:10:00,210.4,210.62,209.67,210.02,7504.0,197.551,197.7576,196.8656,197.1942,7504.0
2017-03-08 10:20:00,210.13,211.26,210.01,211.13,6650.0,197.2975,198.3585,197.1849,198.2365,6650.0
2017-03-08 10:30:00,211.38,211.49,210.92,211.01,7089.0,198.4712,198.5745,198.0393,198.1238,7089.0
2017-03-08 10:40:00,211.3,211.53,210.82,211.2,15671.0,198.3961,198.612,197.9454,198.3022,15671.0
2017-03-08 10:50:00,211.29,211.39,210.6,210.91,10081.0,198.3867,198.4806,197.7388,198.0299,10081.0
2017-03-08 11:00:00,210.8,210.99,210.34,210.78,8810.0,197.9266,198.105,197.4947,197.9078,8810.0
2017-03-08 11:10:00,210.67,211.1,210.54,210.87,8261.0,197.8045,198.2083,197.6825,197.9923,8261.0
2017-03-08 11:20:00,210.8,211.23,210.72,210.76,10891.0,197.9266,198.3304,197.8515,197.8891,10891.0
2017-03-08 11:30:00,210.78,210.78,210.02,210.2,13615.0,197.9078,197.9078,197.1942,197.3633,13615.0
2017-03-08 11:40:00,209.95,210.67,209.95,210.67,14116.0,197.1285,197.8045,197.1285,197.8045,14116.0
2017-03-08 11:50:00,210.46,210.74,210.35,210.64,6135.0,197.6074,197.8703,197.5041,197.7764,6135.0
2017-03-08 12:00:00,210.53,210.68,210.25,210.42,10978.0,197.6731,197.8139,197.4102,197.5698,10978.0
2017-03-08 12:10:00,210.42,210.42,210.07,210.27,9823.0,197.5698,197.5698,197.2412,197.429,9823.0
2017-03-08 12:20:00,210.19,210.19,210.0,210.05,3300.0,197.3539,197.3539,197.1755,197.2224,3300.0
2017-03-08 12:30:00,210.12,210.57,210.12,210.57,7316.0,197.2881,197.7107,197.2881,197.7107,7316.0
2017-03-08 12:40:00,210.63,210.65,210.38,210.53,7319.0,197.767,197.7858,197.5323,197.6731,7319.0
2017-03-08 12:50:00,210.41,210.6,210.16,210.47,16963.0,197.5604,197.7388,197.3257,197.6168,16963.0
2017-03-08 13:00:00,210.51,211.47,210.41,211.04,18281.0,197.6543,198.5557,197.5604,198.152,18281.0
2017-03-08 13:10:00,211.04,211.46,210.82,211.31,39798.0,198.152,198.5463,197.9454,198.4055,39798.0
2017-03-08 13:20:00,211.34,211.86,211.34,211.86,9832.0,198.4336,198.9219,198.4336,198.9219,9832.0
2017-03-08 13:30:00,211.97,212.23,211.94,212.06,6165.0,199.0252,199.2693,198.997,199.1097,6165.0
2017-03-08 13:40:00,211.98,212.1,211.69,212.0,3829.0,199.0345,199.1472,198.7623,199.0533,3829.0
2017-03-08 13:50:00,211.85,211.92,211.36,211.92,2854.0,198.9125,198.9782,198.4524,198.9782,2854.0
2017-03-08 14:00:00,211.81,212.05,211.7,211.75,12181.0,198.8749,199.1003,198.7716,198.8186,12181.0
2017-03-08 14:10:00,211.71,211.71,211.48,211.65,6213.0,198.781,198.781,198.5651,198.7247,6213.0
2017-03-08 14:20:00,211.61,211.64,211.23,211.45,10201.0,198.6871,198.7153,198.3304,198.5369,10201.0
2017-03-08 14:30:00,211.36,211.51,211.32,211.35,10200.0,198.4524,198.5933,198.4149,198.443,10200.0
2017-03-08 14:40:00,211.35,211.58,211.31,211.48,11843.0,198.443,198.659,198.4055,198.5651,11843.0
2017-03-08 14:50:00,211.49,211.77,211.49,211.59,4132.0,198.5745,198.8374,198.5745,198.6684,4132.0
2017-03-08 15:00:00,211.51,211.84,211.51,211.78,5986.0,198.5933,198.9031,198.5933,198.8468,5986.0
2017-03-08 15:10:00,211.69,211.77,211.42,211.77,6022.0,198.7623,198.8374,198.5087,198.8374,6022.0
2017-03-08 15:20:00,211.78,211.93,211.66,211.82,8260.0,198.8468,198.9876,198.7341,198.8843,8260.0
2017-03-08 15:30:00,211.82,211.84,210.92,210.97,13673.0,198.8843,198.9031,198.0393,198.0862,13673.0
2017-03-08 15:40:00,211.05,211.06,210.5,210.62,14481.0,198.1613,198.1707,197.6449,197.7576,14481.0
2017-03-08 15:50:00,210.64,211.04,210.52,210.85,30474.0,197.7764,198.152,197.6637,197.9736,30474.0
2017-03-09 09:30:00,210.41,212.21,210.4,212.21,22573.0,197.5604,199.2505,197.551,199.2505,22573.0
2017-03-09 09:40:00,212.21,212.89,211.97,212.16,12406.0,199.2505,199.889,199.0252,199.2036,12406.0
2017-03-09 09:50:00,212.2,212.38,211.51,211.69,9130.0,199.2411,199.4101,198.5933,198.7623,9130.0
2017-03-09 10:00:00,211.61,212.4,211.56,212.21,14515.0,198.6871,199.4289,198.6402,199.2505,14515.0
2017-03-09 10:10:00,212.21,212.36,211.26,211.26,9852.0,199.2505,199.3913,198.3585,198.3585,9852.0
2017-03-09 10:20:00,211.21,211.26,211.01,211.01,7350.0,198.3116,198.3585,198.1238,198.1238,7350.0
2017-03-09 10:30:00,210.96,211.07,210.01,210.02,14603.0,198.0768,198.1801,197.1849,197.1942,14603.0
2017-03-09 10:40:00,210.02,210.08,208.81,208.81,12763.0,197.1942,197.2506,196.0581,196.0581,12763.0
2017-03-09 10:50:00,208.9,209.68,208.59,209.65,17981.0,196.1426,196.875,195.8516,196.8468,17981.0
2017-03-09 11:00:00,209.72,209.74,209.14,209.25,4652.0,196.9126,196.9313,196.368,196.4713,4652.0
2017-03-09 11:10:00,209.35,209.44,209.04,209.44,6970.0,196.5652,196.6497,196.2741,196.6497,6970.0
2017-03-09 11:20:00,209.24,209.5,208.89,209.5,8040.0,196.4619,196.706,196.1333,196.706,8040.0
2017-03-09 11:30:00,209.54,209.76,209.33,209.44,8057.0,196.7436,196.9501,196.5464,196.6497,8057.0
2017-03-09 11:40:00,209.56,209.56,209.0,209.24,7060.0,196.7623,196.7623,196.2365,196.4619,7060.0
2017-03-09 11:50:00,209.36,209.49,209.04,209.04,6630.0,196.5745,196.6966,196.2741,196.2741,6630.0
2017-03-09 12:00:00,209.05,209.23,208.88,208.98,8612.0,196.2835,196.4525,196.1239,196.2178,8612.0
2017-03-09 12:10:00,208.99,209.34,208.92,209.14,9105.0,196.2271,196.5558,196.1614,196.368,9105.0
2017-03-09 12:20:00,209.14,209.22,208.65,208.67,7731.0,196.368,196.4431,195.9079,195.9267,7731.0
2017-03-09 12:30:00,208.64,208.92,208.55,208.71,6300.0,195.8985,196.1614,195.814,195.9642,6300.0
2017-03-09 12:40:00,208.74,209.02,208.37,208.76,7403.0,195.9924,196.2553,195.645,196.0112,7403.0
2017-03-09 12:50:00,208.85,209.01,208.77,208.79,2204.0,196.0957,196.2459,196.0206,196.0394,2204.0
2017-03-09 13:00:00,208.77,208.77,208.18,208.25,15815.0,196.0206,196.0206,195.4666,195.5323,15815.0
2017-03-09 13:10:00,208.35,208.35,208.05,208.12,4150.0,195.6262,195.6262,195.3446,195.4103,4150.0
2017-03-09 13:20:00,208.25,208.39,207.75,207.75,3090.0,195.5323,195.6638,195.0629,195.0629,3090.0
2017-03-09 13:30:00,207.75,207.8,207.15,207.49,10075.0,195.0629,195.1098,194.4995,194.8187,10075.0
2017-03-09 13:40:00,207.53,207.8,207.5,207.52,3600.0,194.8563,195.1098,194.8281,194.8469,3600.0
2017-03-09 13:50:00,207.7,207.79,207.5,207.53,3259.0,195.0159,195.1004,194.8281,194.8563,3259.0
2017-03-09 14:00:00,207.32,207.32,206.25,206.95,24841.0,194.6591,194.6591,193.6545,194.3117,24841.0
2017-03-09 14:10:00,206.74,207.06,206.58,206.66,9627.0,194.1146,194.415,193.9643,194.0394,9627.0
2017-03-09 14:20:00,206.72,207.15,206.6,206.8,13294.0,194.0958,194.4995,193.9831,194.1709,13294.0
2017-03-09 14:30:00,206.72,206.78,205.87,206.28,13656.0,194.0958,194.1521,193.2977,193.6826,13656.0
2017-03-09 14:40:00,206.01,206.55,205.86,206.03,8956.0,193.4291,193.9362,193.2883,193.4479,8956.0
2017-03-09 14:50:00,206.08,206.49,206.0,206.49,10107.0,193.4949,193.8798,193.4197,193.8798,10107.0
2017-03-09 15:00:00,206.49,207.32,206.26,207.31,40235.0,193.8798,194.6591,193.6639,194.6497,40235.0
2017-03-09 15:10:00,207.21,207.91,207.0,207.91,16163.0,194.5558,195.2131,194.3587,195.2131,16163.0
2017-03-09 15:20:00,207.92,208.59,207.65,208.55,10729.0,195.2225,195.8516,194.969,195.814,10729.0
2017-03-09 15:30:00,208.49,208.6,208.18,208.31,14099.0,195.7577,195.861,195.4666,195.5887,14099.0
2017-03-09 15:40:00,208.23,208.43,208.06,208.15,17728.0,195.5136,195.7013,195.3539,195.4384,17728.0
2017-03-09 15:50:00,208.14,208.27,207.91,208.16,33359.0,195.4291,195.5511,195.2131,195.4478,33359.0
2017-03-10 09:30:00,209.37,211.49,209.36,210.56,21758.0,196.5839,198.5745,196.5745,197.7013,21758.0
2017-03-10 09:40:00,210.26,210.29,209.03,209.31,9510.0,197.4196,197.4478,196.2647,196.5276,9510.0
2017-03-10 09:50:00,209.57,210.69,208.9,210.68,23176.0,196.7717,197.8233,196.1426,197.8139,23176.0
2017-03-10 10:00:00,210.46,210.46,209.05,209.6,10406.0,197.6074,197.6074,196.2835,196.7999,10406.0
2017-03-10 10:10:00,209.94,210.1,209.21,210.06,5900.0,197.1191,197.2694,196.4337,197.2318,5900.0
2017-03-10 10:20:00,210.21,210.21,209.24,209.66,10223.0,197.3726,197.3726,196.4619,196.8562,10223.0
2017-03-10 10:30:00,209.5,209.5,208.95,209.13,4077.0,196.706,196.706,196.1896,196.3586,4077.0
2017-03-10 10:40:00,209.03,209.68,208.67,209.29,10715.0,196.2647,196.875,195.9267,196.5088,10715.0
2017-03-10 10:50:00,209.31,209.65,209.23,209.36,4097.0,196.5276,196.8468,196.4525,196.5745,4097.0
2017-03-10 11:00:00,209.23,209.52,208.59,209.46,6761.0,196.4525,196.7248,195.8516,196.6684,6761.0
2017-03-10 11:10:00,209.48,209.48,208.76,209.08,6325.0,196.6872,196.6872,196.0112,196.3116,6325.0
2017-03-10 11:20:00,209.17,210.6,209.04,210.42,7053.0,196.3962,197.7388,196.2741,197.5698,7053.0
2017-03-10 11:30:00,210.45,210.86,210.42,210.64,14150.0,197.598,197.9829,197.5698,197.7764,14150.0
2017-03-10 11:40:00,210.73,210.88,210.61,210.83,27118.0,197.8609,198.0017,197.7482,197.9548,27118.0
2017-03-10 11:50:00,210.85,211.84,210.66,211.76,12464.0,197.9736,198.9031,197.7952,198.828,12464.0
2017-03-10 12:00:00,211.76,211.98,211.58,211.86,26646.0,198.828,199.0345,198.659,198.9219,26646.0
2017-03-10 12:10:00,211.85,212.71,211.8,212.7,23657.0,198.9125,199.72,198.8655,199.7106,23657.0
2017-03-10 12:20:00,212.56,213.02,212.53,212.82,15689.0,199.5791,200.011,199.551,199.8233,15689.0
2017-03-10 12:30:00,212.9,213.14,212.48,212.52,32811.0,199.8984,200.1237,199.504,199.5416,32811.0
2017-03-10 12:40:00,212.52,212.87,212.33,212.42,27583.0,199.5416,199.8702,199.3632,199.4477,27583.0
2017-03-10 12:50:00,212.33,212.37,211.46,212.25,11079.0,199.3632,199.4007,198.5463,199.2881,11079.0
2017-03-10 13:00:00,212.24,212.37,211.46,211.82,23438.0,199.2787,199.4007,198.5463,198.8843,23438.0
2017-03-10 13:10:00,211.98,212.38,211.7,212.15,10195.0,199.0345,199.4101,198.7716,199.1942,10195.0
2017-03-10 13:20:00,212.32,212.56,212.14,212.49,26066.0,199.3538,199.5791,199.1848,199.5134,26066.0
2017-03-10 13:30:00,212.53,212.63,212.0,212.3,7256.0,199.551,199.6449,199.0533,199.335,7256.0
2017-03-10 13:40:00,212.38,212.88,212.38,212.78,6661.0,199.4101,199.8796,199.4101,199.7857,6661.0
2017-03-10 13:50:00,212.88,213.0,212.5,212.57,6320.0,199.8796,199.9923,199.5228,199.5885,6320.0
2017-03-10 14:00:00,212.57,212.73,212.44,212.59,11620.0,199.5885,199.7387,199.4665,199.6073,11620.0
2017-03-10 14:10:00,212.59,212.75,212.42,212.54,8270.0,199.6073,199.7575,199.4477,199.5603,8270.0
2017-03-10 14:20:00,212.48,212.67,212.4,212.55,6343.0,199.504,199.6824,199.4289,199.5697,6343.0
2017-03-10 14:30:00,212.5,212.6,212.28,212.4,6342.0,199.5228,199.6167,199.3162,199.4289,6342.0
2017-03-10 14:40:00,212.48,212.48,211.83,211.91,5510.0,199.504,199.504,198.8937,198.9688,5510.0
2017-03-10 14:50:00,211.81,211.86,211.59,211.82,9913.0,198.8749,198.9219,198.6684,198.8843,9913.0
2017-03-10 15:00:00,211.82,212.61,211.82,212.52,16526.0,198.8843,199.6261,198.8843,199.5416,16526.0
2017-03-10 15:10:00,212.51,212.56,212.17,212.29,7578.0,199.5322,199.5791,199.2129,199.3256,7578.0
2017-03-10 15:20:00,212.43,212.55,212.34,212.48,13665.0,199.4571,199.5697,199.3726,199.504,13665.0
2017-03-10 15:30:00,212.54,212.62,212.14,212.19,15736.0,199.5603,199.6355,199.1848,199.2317,15736.0
2017-03-10 15:40:00,212.22,212.71,212.2,212.71,31616.0,199.2599,199.72,199.2411,199.72,31616.0
2017-03-10 15:50:00,212.63,213.05,212.62,212.81,32155.0,199.6449,200.0392,199.6355,199.8139,32155.0
2017-03-13 09:30:00,212.36,212.75,211.75,212.73,7951.0,199.3913,199.7575,198.8186,199.7387,7951.0
2017-03-13 09:40:00,212.53,213.12,212.37,213.12,18973.0,199.551,200.1049,199.4007,200.1049,18973.0
2017-03-13 09:50:00,213.12,213.9,213.07,213.9,9004.0,200.1049,200.8373,200.058,200.8373,9004.0
2017-03-13 10:00:00,214.0,214.13,212.5,212.5,18510.0,200.9312,201.0532,199.5228,199.5228,18510.0
2017-03-13 10:10:00,212.71,213.38,212.63,213.06,9584.0,199.72,200.3491,199.6449,200.0486,9584.0
2017-03-13 10:20:00,213.06,214.17,212.77,213.88,15410.0,200.0486,201.0908,199.7763,200.8185,15410.0
2017-03-13 10:30:00,214.08,214.5,213.49,213.91,7021.0,201.0063,201.4007,200.4523,200.8467,7021.0
2017-03-13 10:40:00,213.6,214.04,213.02,214.02,10070.0,200.5556,200.9687,200.011,200.95,10070.0
2017-03-13 10:50:00,213.84,214.48,213.6,213.61,4764.0,200.781,201.3819,200.5556,200.565,4764.0
2017-03-13 11:00:00,213.51,213.65,213.23,213.24,5242.0,200.4711,200.6026,200.2082,200.2176,5242.0
2017-03-13 11:10:00,213.24,213.27,212.89,213.27,5068.0,200.2176,200.2458,199.889,200.2458,5068.0
2017-03-13 11:20:00,213.17,213.26,212.66,212.66,8472.0,200.1519,200.2364,199.673,199.673,8472.0
2017-03-13 11:30:00,212.88,212.92,212.37,212.92,7252.0,199.8796,199.9171,199.4007,199.9171,7252.0
2017-03-13 11:40:00,212.9,213.02,212.73,212.89,12294.0,199.8984,200.011,199.7387,199.889,12294.0
2017-03-13 11:50:00,212.76,212.98,212.61,212.71,9451.0,199.7669,199.9735,199.6261,199.72,9451.0
2017-03-13 12:00:00,212.62,212.93,212.62,212.81,4211.0,199.6355,199.9265,199.6355,199.8139,4211.0
2017-03-13 12:10:00,212.83,213.01,212.69,212.99,9928.0,199.8326,200.0016,199.7012,199.9829,9928.0
2017-03-13 12:20:00,213.0,213.17,212.86,212.91,4300.0,199.9923,200.1519,199.8608,199.9078,4300.0
2017-03-13 12:30:00,212.94,212.98,212.74,212.94,2700.0,199.9359,199.9735,199.7481,199.9359,2700.0
2017-03-13 12:40:00,212.93,213.69,212.9,213.69,4215.0,199.9265,200.6401,199.8984,200.6401,4215.0
2017-03-13 12:50:00,213.65,213.97,213.65,213.82,8140.0,200.6026,200.903,200.6026,200.7622,8140.0
2017-03-13 13:00:00,213.71,213.82,213.0,213.29,11950.0,200.6589,200.7622,199.9923,200.2645,11950.0
2017-03-13 13:10:00,213.2,213.23,212.84,212.95,6040.0,200.18,200.2082,199.842,199.9453,6040.0
2017-03-13 13:20:00,212.88,213.23,212.84,213.01,4078.0,199.8796,200.2082,199.842,200.0016,4078.0
2017-03-13 13:30:00,212.96,213.06,212.66,213.05,9800.0,199.9547,200.0486,199.673,200.0392,9800.0
2017-03-13 13:40:00,213.04,213.3,212.93,212.97,5281.0,200.0298,200.2739,199.9265,199.9641,5281.0
2017-03-13 13:50:00,212.96,213.0,212.7,212.94,4915.0,199.9547,199.9923,199.7106,199.9359,4915.0
2017-03-13 14:00:00,212.92,213.15,212.89,212.93,4948.0,199.9171,200.1331,199.889,199.9265,4948.0
2017-03-13 14:10:00,212.94,213.26,212.94,213.26,3300.0,199.9359,200.2364,199.9359,200.2364,3300.0
2017-03-13 14:20:00,213.29,214.01,213.29,213.75,16145.0,200.2645,200.9406,200.2645,200.6965,16145.0
2017-03-13 14:30:00,213.75,214.21,213.75,214.03,6973.0,200.6965,201.1284,200.6965,200.9594,6973.0
2017-03-13 14:40:00,214.09,214.24,213.8,214.19,9689.0,201.0157,201.1565,200.7434,201.1096,9689.0
2017-03-13 14:50:00,214.27,214.62,214.16,214.62,6368.0,201.1847,201.5133,201.0814,201.5133,6368.0
2017-03-13 15:00:00,214.62,214.8,214.33,214.64,13170.0,201.5133,201.6823,201.241,201.5321,13170.0
2017-03-13 15:10:00,214.62,214.75,214.32,214.45,9756.0,201.5133,201.6354,201.2316,201.3537,9756.0
2017-03-13 15:20:00,214.47,214.78,214.43,214.51,9553.0,201.3725,201.6636,201.3349,201.41,9553.0
2017-03-13 15:30:00,214.51,214.58,214.34,214.57,17132.0,201.41,201.4758,201.2504,201.4664,17132.0
2017-03-13 15:40:00,214.5,214.88,214.35,214.88,21751.0,201.4007,201.7574,201.2598,201.7574,21751.0
2017-03-13 15:50:00,214.85,215.17,214.66,214.94,65564.0,201.7293,202.0297,201.5509,201.8138,65564.0
2017-03-14 09:30:00,212.91,213.5,210.24,212.34,13961.0,199.9078,200.4617,197.4008,199.3726,13961.0
2017-03-14 09:40:00,212.81,213.06,210.63,210.65,8447.0,199.8139,200.0486,197.767,197.7858,8447.0
2017-03-14 09:50:00,210.88,210.88,209.84,209.84,6299.0,198.0017,198.0017,197.0252,197.0252,6299.0
2017-03-14 10:00:00,210.0,210.92,209.31,210.92,25753.0,197.1755,198.0393,196.5276,198.0393,25753.0
2017-03-14 10:10:00,210.88,211.43,210.88,211.07,11545.0,198.0017,198.5181,198.0017,198.1801,11545.0
2017-03-14 10:20:00,211.16,211.49,211.13,211.19,3550.0,198.2646,198.5745,198.2365,198.2928,3550.0
2017-03-14 10:30:00,211.19,211.3,210.51,210.71,22287.0,198.2928,198.3961,197.6543,197.8421,22287.0
2017-03-14 10:40:00,210.71,211.51,210.23,210.89,13824.0,197.8421,198.5933,197.3914,198.0111,13824.0
2017-03-14 10:50:00,210.89,211.52,210.89,211.45,5492.0,198.0111,198.6026,198.0111,198.5369,5492.0
2017-03-14 11:00:00,211.58,211.67,210.78,210.94,6567.0,198.659,198.7435,197.9078,198.0581,6567.0
2017-03-14 11:10:00,210.97,212.19,210.47,212.15,12295.0,198.0862,199.2317,197.6168,199.1942,12295.0
2017-03-14 11:20:00,211.96,212.22,211.51,211.68,16854.0,199.0158,199.2599,198.5933,198.7529,16854.0
2017-03-14 11:30:00,211.85,212.03,211.27,211.76,6038.0,198.9125,199.0815,198.3679,198.828,6038.0
2017-03-14 11:40:00,211.79,212.08,211.7,211.71,3565.0,198.8562,199.1284,198.7716,198.781,3565.0
2017-03-14 11:50:00,211.71,211.92,211.6,211.75,4257.0,198.781,198.9782,198.6778,198.8186,4257.0
2017-03-14 12:00:00,211.84,211.86,211.14,211.14,4267.0,198.9031,198.9219,198.2458,198.2458,4267.0
2017-03-14 12:10:00,211.14,211.32,211.0,211.0,7382.0,198.2458,198.4149,198.1144,198.1144,7382.0
2017-03-14 12:20:00,211.04,211.73,211.04,211.73,5908.0,198.152,198.7998,198.152,198.7998,5908.0
2017-03-14 12:30:00,211.51,211.56,211.3,211.37,1620.0,198.5933,198.6402,198.3961,198.4618,1620.0
2017-03-14 12:40:00,211.5,211.87,211.43,211.43,10695.0,198.5839,198.9313,198.5181,198.5181,10695.0
2017-03-14 12:50:00,211.51,211.51,211.24,211.4,7175.0,198.5933,198.5933,198.3397,198.49,7175.0
2017-03-14 13:00:00,211.3,211.63,211.29,211.53,4998.0,198.3961,198.7059,198.3867,198.612,4998.0
2017-03-14 13:10:00,211.53,212.06,211.43,211.43,4500.0,198.612,199.1097,198.5181,198.5181,4500.0
2017-03-14 13:20:00,211.56,212.04,211.56,211.85,4595.0,198.6402,199.0909,198.6402,198.9125,4595.0
2017-03-14 13:30:00,211.76,211.76,211.28,211.55,10232.0,198.828,198.828,198.3773,198.6308,10232.0
2017-03-14 13:40:00,211.47,211.6,211.27,211.6,6755.0,198.5557,198.6778,198.3679,198.6778,6755.0
2017-03-14 13:50:00,211.54,211.78,210.86,211.15,7926.0,198.6214,198.8468,197.9829,198.2552,7926.0
2017-03-14 14:00:00,211.16,211.52,211.15,211.42,5235.0,198.2646,198.6026,198.2552,198.5087,5235.0
2017-03-14 14:10:00,211.28,211.56,211.14,211.38,4350.0,198.3773,198.6402,198.2458,198.4712,4350.0
2017-03-14 14:20:00,211.38,211.6,211.23,211.5,4000.0,198.4712,198.6778,198.3304,198.5839,4000.0
2017-03-14 14:30:00,211.73,212.06,211.51,212.06,5012.0,198.7998,199.1097,198.5933,199.1097,5012.0
2017-03-14 14:40:00,211.96,212.09,211.5,211.59,9270.0,199.0158,199.1378,198.5839,198.6684,9270.0
2017-03-14 14:50:00,211.59,212.05,211.57,212.05,11625.0,198.6684,199.1003,198.6496,199.1003,11625.0
2017-03-14 15:00:00,212.01,212.19,211.96,212.01,5796.0,199.0627,199.2317,199.0158,199.0627,5796.0
2017-03-14 15:10:00,211.99,212.3,211.99,212.27,7625.0,199.0439,199.335,199.0439,199.3068,7625.0
2017-03-14 15:20:00,212.32,212.38,212.12,212.15,14240.0,199.3538,199.4101,199.166,199.1942,14240.0
2017-03-14 15:30:00,212.15,212.49,211.99,212.25,16786.0,199.1942,199.5134,199.0439,199.2881,16786.0
2017-03-14 15:40:00,212.19,212.19,211.75,211.75,22423.0,199.2317,199.2317,198.8186,198.8186,22423.0
2017-03-14 15:50:00,211.78,211.91,211.54,211.67,29467.0,198.8468,198.9688,198.6214,198.7435,29467.0
2017-03-15 09:30:00,212.45,213.22,212.0,212.8,8318.0,199.4758,200.1988,199.0533,199.8045,8318.0
2017-03-15 09:40:00,212.51,213.02,211.38,211.38,6716.0,199.5322,200.011,198.4712,198.4712,6716.0
2017-03-15 09:50:00,211.39,211.66,210.45,210.45,4762.0,198.4806,198.7341,197.598,197.598,4762.0
2017-03-15 10:00:00,210.51,210.84,210.15,210.46,12002.0,197.6543,197.9642,197.3163,197.6074,12002.0
2017-03-15 10:10:00,210.28,210.28,209.63,209.99,16712.0,197.4384,197.4384,196.8281,197.1661,16712.0
2017-03-15 10:20:00,210.17,211.73,210.16,210.77,13241.0,197.3351,198.7998,197.3257,197.8984,13241.0
2017-03-15 10:30:00,210.88,210.91,210.36,210.65,13550.0,198.0017,198.0299,197.5135,197.7858,13550.0
2017-03-15 10:40:00,210.5,210.97,210.5,210.54,13800.0,197.6449,198.0862,197.6449,197.6825,13800.0
2017-03-15 10:50:00,210.61,211.27,210.34,210.5,9994.0,197.7482,198.3679,197.4947,197.6449,9994.0
2017-03-15 11:00:00,210.39,211.62,210.39,211.33,7481.0,197.5416,198.6965,197.5416,198.4242,7481.0
2017-03-15 11:10:00,211.45,211.45,210.52,210.99,14087.0,198.5369,198.5369,197.6637,198.105,14087.0
2017-03-15 11:20:00,210.96,211.3,210.9,211.07,8324.0,198.0768,198.3961,198.0205,198.1801,8324.0
2017-03-15 11:30:00,211.05,211.58,210.98,211.41,4700.0,198.1613,198.659,198.0956,198.4994,4700.0
2017-03-15 11:40:00,211.61,211.66,211.08,211.44,11430.0,198.6871,198.7341,198.1895,198.5275,11430.0
2017-03-15 11:50:00,211.32,211.59,211.07,211.28,4420.0,198.4149,198.6684,198.1801,198.3773,4420.0
2017-03-15 12:00:00,211.33,212.27,211.33,212.25,1900.0,198.4242,199.3068,198.4242,199.2881,1900.0
2017-03-15 12:10:00,212.19,212.19,211.54,211.95,8400.0,199.2317,199.2317,198.6214,199.0064,8400.0
2017-03-15 12:20:00,211.83,212.03,211.73,211.88,1650.0,198.8937,199.0815,198.7998,198.9407,1650.0
2017-03-15 12:30:00,211.97,212.05,211.67,211.9,3800.0,199.0252,199.1003,198.7435,198.9594,3800.0
2017-03-15 12:40:00,211.96,212.2,211.96,212.05,1400.0,199.0158,199.2411,199.0158,199.1003,1400.0
2017-03-15 12:50:00,212.11,212.16,212.01,212.06,900.0,199.1566,199.2036,199.0627,199.1097,900.0
2017-03-15 13:00:00,211.95,212.15,211.75,212.08,9809.0,199.0064,199.1942,198.8186,199.1284,9809.0
2017-03-15 13:10:00,212.19,212.28,212.08,212.12,4301.0,199.2317,199.3162,199.1284,199.166,4301.0
2017-03-15 13:20:00,211.98,212.11,211.88,211.98,3200.0,199.0345,199.1566,198.9407,199.0345,3200.0
2017-03-15 13:30:00,211.95,212.2,211.93,212.2,5699.0,199.0064,199.2411,198.9876,199.2411,5699.0
2017-03-15 13:40:00,212.25,212.46,212.21,212.25,9467.0,199.2881,199.4852,199.2505,199.2881,9467.0
2017-03-15 13:50:00,212.23,212.31,212.16,212.3,3450.0,199.2693,199.3444,199.2036,199.335,3450.0
2017-03-15 14:00:00,212.35,214.01,212.35,213.38,8842.0,199.382,200.9406,199.382,200.3491,8842.0
2017-03-15 14:10:00,213.74,214.18,213.37,213.6,6063.0,200.6871,201.1002,200.3397,200.5556,6063.0
2017-03-15 14:20:00,213.45,213.96,213.45,213.65,7240.0,200.4148,200.8936,200.4148,200.6026,7240.0
2017-03-15 14:30:00,213.6,213.6,212.72,213.06,7170.0,200.5556,200.5556,199.7294,200.0486,7170.0
2017-03-15 14:40:00,213.07,214.04,213.07,213.85,7100.0,200.058,200.9687,200.058,200.7903,7100.0
2017-03-15 14:50:00,213.93,214.03,213.66,213.95,5239.0,200.8655,200.9594,200.612,200.8842,5239.0
2017-03-15 15:00:00,214.1,214.26,213.73,213.96,6496.0,201.0251,201.1753,200.6777,200.8936,6496.0
2017-03-15 15:10:00,214.04,214.41,213.95,214.38,6449.0,200.9687,201.3162,200.8842,201.288,6449.0
2017-03-15 15:20:00,214.26,214.45,214.09,214.45,8000.0,201.1753,201.3537,201.0157,201.3537,8000.0
2017-03-15 15:30:00,214.45,215.22,214.42,214.91,17352.0,201.3537,202.0767,201.3255,201.7856,17352.0
2017-03-15 15:40:00,214.79,214.94,214.37,214.37,35948.0,201.6729,201.8138,201.2786,201.2786,35948.0
2017-03-15 15:50:00,214.37,214.53,213.96,214.02,38274.0,201.2786,201.4288,200.8936,200.95,38274.0
2017-03-16 09:30:00,214.45,214.59,213.35,214.3,13731.0,201.3537,201.4852,200.3209,201.2129,13731.0
2017-03-16 09:40:00,214.35,214.51,214.0,214.44,5338.0,201.2598,201.41,200.9312,201.3443,5338.0
2017-03-16 09:50:00,214.24,214.63,213.67,214.02,5771.0,201.1565,201.5227,200.6213,200.95,5771.0
2017-03-16 10:00:00,214.0,214.26,213.69,214.06,7286.0,200.9312,201.1753,200.6401,200.9875,7286.0
2017-03-16 10:10:00,213.92,214.07,213.65,213.8,7516.0,200.8561,200.9969,200.6026,200.7434,7516.0
2017-03-16 10:20:00,213.64,213.81,213.3,213.81,10316.0,200.5932,200.7528,200.2739,200.7528,10316.0
2017-03-16 10:30:00,213.87,213.89,213.57,213.58,11530.0,200.8091,200.8279,200.5274,200.5368,11530.0
2017-03-16 10:40:00,213.36,213.56,213.26,213.36,6869.0,200.3303,200.5181,200.2364,200.3303,6869.0
2017-03-16 10:50:00,213.5,213.51,212.3,212.3,6485.0,200.4617,200.4711,199.335,199.335,6485.0
2017-03-16 11:00:00,212.38,212.84,211.96,212.84,5696.0,199.4101,199.842,199.0158,199.842,5696.0
2017-03-16 11:10:00,212.9,213.62,212.88,213.24,20038.0,199.8984,200.5744,199.8796,200.2176,20038.0
2017-03-16 11:20:00,213.26,213.53,212.99,213.22,20062.0,200.2364,200.4899,199.9829,200.1988,20062.0
2017-03-16 11:30:00,213.31,213.31,211.09,211.09,30243.0,200.2833,200.2833,198.1989,198.1989,30243.0
2017-03-16 11:40:00,211.09,211.09,210.41,210.67,30169.0,198.1989,198.1989,197.5604,197.8045,30169.0
2017-03-16 11:50:00,210.62,211.38,210.62,211.02,19673.0,197.7576,198.4712,197.7576,198.1332,19673.0
2017-03-16 12:00:00,211.13,211.36,210.53,210.53,4995.0,198.2365,198.4524,197.6731,197.6731,4995.0
2017-03-16 12:10:00,210.63,211.08,210.36,211.05,17600.0,197.767,198.1895,197.5135,198.1613,17600.0
2017-03-16 12:20:00,210.89,211.39,210.88,211.1,6910.0,198.0111,198.4806,198.0017,198.2083,6910.0
2017-03-16 12:30:00,211.11,211.27,210.71,210.91,5100.0,198.2177,198.3679,197.8421,198.0299,5100.0
2017-03-16 12:40:00,210.86,210.92,210.52,210.66,11551.0,197.9829,198.0393,197.6637,197.7952,11551.0
2017-03-16 12:50:00,210.59,210.92,210.49,210.83,6520.0,197.7294,198.0393,197.6355,197.9548,6520.0
2017-03-16 13:00:00,210.75,210.85,210.45,210.49,8844.0,197.8797,197.9736,197.598,197.6355,8844.0
2017-03-16 13:10:00,210.5,210.67,210.41,210.5,8938.0,197.6449,197.8045,197.5604,197.6449,8938.0
2017-03-16 13:20:00,210.51,210.72,210.44,210.58,8163.0,197.6543,197.8515,197.5886,197.72,8163.0
2017-03-16 13:30:00,210.52,210.85,210.48,210.6,12634.0,197.6637,197.9736,197.6262,197.7388,12634.0
2017-03-16 13:40:00,210.75,211.31,210.75,211.19,18930.0,197.8797,198.4055,197.8797,198.2928,18930.0
2017-03-16 13:50:00,211.04,211.27,211.0,211.0,5884.0,198.152,198.3679,198.1144,198.1144,5884.0
2017-03-16 14:00:00,211.0,211.08,210.75,210.98,6534.0,198.1144,198.1895,197.8797,198.0956,6534.0
2017-03-16 14:10:00,211.01,211.17,210.48,210.48,5129.0,198.1238,198.274,197.6262,197.6262,5129.0
2017-03-16 14:20:00,210.5,210.5,210.06,210.17,13278.0,197.6449,197.6449,197.2318,197.3351,13278.0
2017-03-16 14:30:00,210.16,210.62,210.06,210.34,6556.0,197.3257,197.7576,197.2318,197.4947,6556.0
2017-03-16 14:40:00,210.41,210.53,209.99,210.12,5903.0,197.5604,197.6731,197.1661,197.2881,5903.0
2017-03-16 14:50:00,209.95,209.96,209.53,209.53,5789.0,197.1285,197.1379,196.7342,196.7342,5789.0
2017-03-16 15:00:00,209.52,209.72,209.19,209.58,20634.0,196.7248,196.9126,196.4149,196.7811,20634.0
2017-03-16 15:10:00,209.61,209.9,209.53,209.7,6409.0,196.8093,197.0816,196.7342,196.8938,6409.0
2017-03-16 15:20:00,209.82,210.01,209.38,209.75,18082.0,197.0065,197.1849,196.5933,196.9407,18082.0
2017-03-16 15:30:00,209.68,210.39,209.48,210.1,27638.0,196.875,197.5416,196.6872,197.2694,27638.0
2017-03-16 15:40:00,210.01,210.17,209.91,209.96,16882.0,197.1849,197.3351,197.091,197.1379,16882.0
2017-03-16 15:50:00,209.98,210.57,209.76,210.39,44990.0,197.1567,197.7107,196.9501,197.5416,44990.0
2017-03-17 09:30:00,211.0,211.51,209.6,211.0,68002.0,198.1144,198.5933,196.7999,198.1144,68002.0
2017-03-17 09:40:00,211.28,212.33,211.0,212.33,9948.0,198.3773,199.3632,198.1144,199.3632,9948.0
2017-03-17 09:50:00,212.25,212.67,211.94,212.57,6017.0,199.2881,199.6824,198.997,199.5885,6017.0
2017-03-17 10:00:00,212.28,212.51,211.14,211.8,17345.0,199.3162,199.5322,198.2458,198.8655,17345.0
2017-03-17 10:10:00,211.76,212.36,211.6,212.11,5371.0,198.828,199.3913,198.6778,199.1566,5371.0
2017-03-17 10:20:00,212.18,212.36,211.77,212.17,8111.0,199.2223,199.3913,198.8374,199.2129,8111.0
2017-03-17 10:30:00,211.92,212.69,211.38,211.51,7192.0,198.9782,199.7012,198.4712,198.5933,7192.0
2017-03-17 10:40:00,211.36,211.64,211.11,211.43,5660.0,198.4524,198.7153,198.2177,198.5181,5660.0
2017-03-17 10:50:00,211.29,211.7,211.13,211.64,4598.0,198.3867,198.7716,198.2365,198.7153,4598.0
2017-03-17 11:00:00,211.48,211.51,211.0,211.51,10346.0,198.5651,198.5933,198.1144,198.5933,10346.0
2017-03-17 11:10:00,211.62,211.63,211.12,211.18,9653.0,198.6965,198.7059,198.2271,198.2834,9653.0
2017-03-17 11:20:00,210.97,211.12,210.65,210.66,11158.0,198.0862,198.2271,197.7858,197.7952,11158.0
2017-03-17 11:30:00,210.79,210.89,210.14,210.19,5551.0,197.9172,198.0111,197.3069,197.3539,5551.0
2017-03-17 11:40:00,210.47,210.95,210.37,210.75,2877.0,197.6168,198.0674,197.5229,197.8797,2877.0
2017-03-17 11:50:00,210.9,211.44,210.82,211.44,2894.0,198.0205,198.5275,197.9454,198.5275,2894.0
2017-03-17 12:00:00,211.6,211.6,211.37,211.37,1500.0,198.6778,198.6778,198.4618,198.4618,1500.0
2017-03-17 12:10:00,211.31,211.7,211.17,211.53,9821.0,198.4055,198.7716,198.274,198.612,9821.0
2017-03-17 12:20:00,211.61,211.8,211.51,211.57,2408.0,198.6871,198.8655,198.5933,198.6496,2408.0
2017-03-17 12:30:00,211.57,211.98,211.5,211.96,4617.0,198.6496,199.0345,198.5839,199.0158,4617.0
2017-03-17 12:40:00,211.96,212.34,211.84,211.93,3957.0,199.0158,199.3726,198.9031,198.9876,3957.0
2017-03-17 12:50:00,212.0,212.16,211.87,212.16,3708.0,199.0533,199.2036,198.9313,199.2036,3708.0
2017-03-17 13:00:00,212.03,212.34,212.02,212.23,4208.0,199.0815,199.3726,199.0721,199.2693,4208.0
2017-03-17 13:10:00,212.22,212.39,212.19,212.2,3273.0,199.2599,199.4195,199.2317,199.2411,3273.0
2017-03-17 13:20:00,212.13,212.42,211.9,212.36,3900.0,199.1754,199.4477,198.9594,199.3913,3900.0
2017-03-17 13:30:00,212.29,212.37,212.04,212.35,6458.0,199.3256,199.4007,199.0909,199.382,6458.0
2017-03-17 13:40:00,212.39,212.39,212.25,212.31,1235.0,199.4195,199.4195,199.2881,199.3444,1235.0
2017-03-17 13:50:00,212.17,212.73,212.17,212.63,5510.0,199.2129,199.7387,199.2129,199.6449,5510.0
2017-03-17 14:00:00,212.66,212.88,212.65,212.86,8040.0,199.673,199.8796,199.6636,199.8608,8040.0
2017-03-17 14:10:00,212.85,213.13,212.85,213.08,12495.0,199.8514,200.1143,199.8514,200.0674,12495.0
2017-03-17 14:20:00,213.06,213.08,212.82,212.91,7125.0,200.0486,200.0674,199.8233,199.9078,7125.0
2017-03-17 14:30:00,212.96,213.02,212.63,212.73,4872.0,199.9547,200.011,199.6449,199.7387,4872.0
2017-03-17 14:40:00,212.75,213.0,212.7,212.77,5528.0,199.7575,199.9923,199.7106,199.7763,5528.0
2017-03-17 14:50:00,212.75,212.75,212.3,212.54,4840.0,199.7575,199.7575,199.335,199.5603,4840.0
2017-03-17 15:00:00,212.43,212.43,212.08,212.1,7212.0,199.4571,199.4571,199.1284,199.1472,7212.0
2017-03-17 15:10:00,212.11,212.13,211.71,211.71,4900.0,199.1566,199.1754,198.781,198.781,4900.0
2017-03-17 15:20:00,211.67,211.77,211.28,211.28,4751.0,198.7435,198.8374,198.3773,198.3773,4751.0
2017-03-17 15:30:00,211.38,211.85,211.38,211.7,12557.0,198.4712,198.9125,198.4712,198.7716,12557.0
2017-03-17 15:40:00,211.83,212.29,211.76,211.99,21348.0,198.8937,199.3256,198.828,199.0439,21348.0
2017-03-17 15:50:00,212.03,212.18,211.81,211.94,58516.0,199.0815,199.2223,198.8749,198.997,58516.0
2017-03-20 09:30:00,212.03,212.03,210.12,210.57,12098.0,199.0815,199.0815,197.2881,197.7107,12098.0
2017-03-20 09:40:00,210.54,211.12,210.47,210.53,3131.0,197.6825,198.2271,197.6168,197.6731,3131.0
2017-03-20 09:50:00,210.83,210.84,210.0,210.01,3357.0,197.9548,197.9642,197.1755,197.1849,3357.0
2017-03-20 10:00:00,209.82,210.49,209.5,210.38,13697.0,197.0065,197.6355,196.706,197.5323,13697.0
2017-03-20 10:10:00,210.26,211.53,210.26,211.53,6111.0,197.4196,198.612,197.4196,198.612,6111.0
2017-03-20 10:20:00,211.39,211.42,211.32,211.42,2800.0,198.4806,198.5087,198.4149,198.5087,2800.0
2017-03-20 10:30:00,211.21,211.38,209.8,209.93,6308.0,198.3116,198.4712,196.9877,197.1097,6308.0
2017-03-20 10:40:00,209.92,210.65,209.73,210.35,8383.0,197.1004,197.7858,196.922,197.5041,8383.0
2017-03-20 10:50:00,210.49,210.92,210.13,210.91,13445.0,197.6355,198.0393,197.2975,198.0299,13445.0
2017-03-20 11:00:00,211.0,211.0,210.19,210.75,8726.0,198.1144,198.1144,197.3539,197.8797,8726.0
2017-03-20 11:10:00,210.99,210.99,210.09,210.1,6685.0,198.105,198.105,197.26,197.2694,6685.0
2017-03-20 11:20:00,209.98,210.03,209.73,209.89,5249.0,197.1567,197.2036,196.922,197.0722,5249.0
2017-03-20 11:30:00,209.79,210.11,209.66,210.11,5102.0,196.9783,197.2787,196.8562,197.2787,5102.0
2017-03-20 11:40:00,210.2,210.4,210.2,210.31,1300.0,197.3633,197.551,197.3633,197.4665,1300.0
2017-03-20 11:50:00,210.27,210.32,210.0,210.0,2513.0,197.429,197.4759,197.1755,197.1755,2513.0
2017-03-20 12:00:00,210.18,210.2,209.85,209.95,4520.0,197.3445,197.3633,197.0346,197.1285,4520.0
2017-03-20 12:10:00,210.14,210.41,210.13,210.13,3435.0,197.3069,197.5604,197.2975,197.2975,3435.0
2017-03-20 12:20:00,210.33,210.33,210.07,210.23,3242.0,197.4853,197.4853,197.2412,197.3914,3242.0
2017-03-20 12:30:00,210.43,210.43,210.15,210.15,3100.0,197.5792,197.5792,197.3163,197.3163,3100.0
2017-03-20 12:40:00,210.27,210.67,210.27,210.39,3495.0,197.429,197.8045,197.429,197.5416,3495.0
2017-03-20 12:50:00,210.4,210.52,210.2,210.47,4016.0,197.551,197.6637,197.3633,197.6168,4016.0
2017-03-20 13:00:00,210.48,210.62,210.48,210.48,2161.0,197.6262,197.7576,197.6262,197.6262,2161.0
2017-03-20 13:10:00,210.53,210.71,210.53,210.71,873.0,197.6731,197.8421,197.6731,197.8421,873.0
2017-03-20 13:20:00,210.67,210.71,210.45,210.61,7327.0,197.8045,197.8421,197.598,197.7482,7327.0
2017-03-20 13:30:00,210.7,210.71,210.13,210.31,3900.0,197.8327,197.8421,197.2975,197.4665,3900.0
2017-03-20 13:40:00,210.05,210.19,209.74,210.06,7596.0,197.2224,197.3539,196.9313,197.2318,7596.0
2017-03-20 13:50:00,210.11,210.23,209.51,209.73,5915.0,197.2787,197.3914,196.7154,196.922,5915.0
2017-03-20 14:00:00,209.71,209.97,209.62,209.89,4100.0,196.9032,197.1473,196.8187,197.0722,4100.0
2017-03-20 14:10:00,210.0,210.45,210.0,210.45,1600.0,197.1755,197.598,197.1755,197.598,1600.0
2017-03-20 14:20:00,210.4,210.4,209.96,210.0,3517.0,197.551,197.551,197.1379,197.1755,3517.0
2017-03-20 14:30:00,210.0,210.35,210.0,210.2,16258.0,197.1755,197.5041,197.1755,197.3633,16258.0
2017-03-20 14:40:00,210.21,210.6,210.21,210.6,7007.0,197.3726,197.7388,197.3726,197.7388,7007.0
2017-03-20 14:50:00,210.41,210.64,210.39,210.45,4886.0,197.5604,197.7764,197.5416,197.598,4886.0
2017-03-20 15:00:00,210.45,210.7,210.22,210.7,4538.0,197.598,197.8327,197.382,197.8327,4538.0
2017-03-20 15:10:00,210.71,210.85,210.46,210.68,5922.0,197.8421,197.9736,197.6074,197.8139,5922.0
2017-03-20 15:20:00,210.68,210.93,210.6,210.93,6785.0,197.8139,198.0487,197.7388,198.0487,6785.0
2017-03-20 15:30:00,210.94,211.12,210.9,211.02,10000.0,198.0581,198.2271,198.0205,198.1332,10000.0
2017-03-20 15:40:00,211.05,211.33,211.05,211.15,13070.0,198.1613,198.4242,198.1613,198.2552,13070.0
2017-03-20 15:50:00,211.19,211.26,210.96,211.03,34833.0,198.2928,198.3585,198.0768,198.1426,34833.0
2017-03-21 09:30:00,212.08,212.6,211.82,211.82,4986.0,199.1284,199.6167,198.8843,198.8843,4986.0
2017-03-21 09:40:00,211.82,211.82,211.09,211.6,2704.0,198.8843,198.8843,198.1989,198.6778,2704.0
2017-03-21 09:50:00,211.47,211.76,211.39,211.43,1800.0,198.5557,198.828,198.4806,198.5181,1800.0
2017-03-21 10:00:00,211.51,211.51,210.8,210.95,1224.0,198.5933,198.5933,197.9266,198.0674,1224.0
2017-03-21 10:10:00,210.66,210.67,209.58,210.25,7891.0,197.7952,197.8045,196.7811,197.4102,7891.0
2017-03-21 10:20:00,210.09,210.96,209.92,210.15,8007.0,197.26,198.0768,197.1004,197.3163,8007.0
2017-03-21 10:30:00,210.13,210.49,209.91,210.11,4385.0,197.2975,197.6355,197.091,197.2787,4385.0
2017-03-21 10:40:00,210.28,210.28,209.64,209.78,9469.0,197.4384,197.4384,196.8375,196.9689,9469.0
2017-03-21 10:50:00,209.69,209.82,208.28,208.34,17807.0,196.8844,197.0065,195.5605,195.6168,17807.0
2017-03-21 11:00:00,208.29,208.56,208.02,208.5,14848.0,195.5699,195.8234,195.3164,195.7671,14848.0
2017-03-21 11:10:00,208.7,209.39,207.87,207.88,11299.0,195.9549,196.6027,195.1755,195.1849,11299.0
2017-03-21 11:20:00,207.99,208.57,207.96,208.57,14935.0,195.2882,195.8328,195.26,195.8328,14935.0
2017-03-21 11:30:00,208.56,208.69,207.59,208.24,7955.0,195.8234,195.9455,194.9126,195.5229,7955.0
2017-03-21 11:40:00,208.12,208.74,207.83,208.41,4903.0,195.4103,195.9924,195.138,195.6826,4903.0
2017-03-21 11:50:00,208.61,209.38,208.61,209.3,5290.0,195.8704,196.5933,195.8704,196.5182,5290.0
2017-03-21 12:00:00,209.2,210.18,208.75,209.63,17632.0,196.4243,197.3445,196.0018,196.8281,17632.0
2017-03-21 12:10:00,209.62,210.0,209.1,209.1,9635.0,196.8187,197.1755,196.3304,196.3304,9635.0
2017-03-21 12:20:00,209.05,209.53,208.68,208.78,12985.0,196.2835,196.7342,195.9361,196.03,12985.0
2017-03-21 12:30:00,208.86,209.2,208.41,208.84,6260.0,196.1051,196.4243,195.6826,196.0863,6260.0
2017-03-21 12:40:00,208.73,208.87,208.38,208.46,2777.0,195.983,196.1145,195.6544,195.7295,2777.0
2017-03-21 12:50:00,208.51,209.23,208.32,208.97,13879.0,195.7765,196.4525,195.5981,196.2084,13879.0
2017-03-21 13:00:00,208.85,209.15,208.53,208.74,18648.0,196.0957,196.3774,195.7952,195.9924,18648.0
2017-03-21 13:10:00,208.89,209.23,208.54,208.86,14604.0,196.1333,196.4525,195.8046,196.1051,14604.0
2017-03-21 13:20:00,208.88,209.02,208.49,209.02,27299.0,196.1239,196.2553,195.7577,196.2553,27299.0
2017-03-21 13:30:00,209.36,209.4,208.85,209.04,5100.0,196.5745,196.6121,196.0957,196.2741,5100.0
2017-03-21 13:40:00,208.91,208.91,208.41,208.54,6675.0,196.152,196.152,195.6826,195.8046,6675.0
2017-03-21 13:50:00,208.53,208.63,208.23,208.23,2888.0,195.7952,195.8891,195.5136,195.5136,2888.0
2017-03-21 14:00:00,208.36,209.69,208.36,209.69,11704.0,195.6356,196.8844,195.6356,196.8844,11704.0
2017-03-21 14:10:00,209.65,210.09,209.51,210.09,8224.0,196.8468,197.26,196.7154,197.26,8224.0
2017-03-21 14:20:00,209.86,210.05,209.44,209.76,9103.0,197.044,197.2224,196.6497,196.9501,9103.0
2017-03-21 14:30:00,209.82,210.67,209.6,210.41,9581.0,197.0065,197.8045,196.7999,197.5604,9581.0
2017-03-21 14:40:00,210.4,210.48,209.58,209.7,8205.0,197.551,197.6262,196.7811,196.8938,8205.0
2017-03-21 14:50:00,209.89,210.26,209.6,209.91,5312.0,197.0722,197.4196,196.7999,197.091,5312.0
2017-03-21 15:00:00,209.78,210.14,209.5,210.14,5028.0,196.9689,197.3069,196.706,197.3069,5028.0
2017-03-21 15:10:00,210.21,210.48,209.85,210.28,8000.0,197.3726,197.6262,197.0346,197.4384,8000.0
2017-03-21 15:20:00,210.3,210.3,209.87,210.14,5795.0,197.4571,197.4571,197.0534,197.3069,5795.0
2017-03-21 15:30:00,210.15,210.15,209.47,209.75,13679.0,197.3163,197.3163,196.6778,196.9407,13679.0
2017-03-21 15:40:00,209.49,209.62,208.74,209.18,15450.0,196.6966,196.8187,195.9924,196.4055,15450.0
2017-03-21 15:50:00,209.14,209.4,208.89,209.19,40131.0,196.368,196.6121,196.1333,196.4149,40131.0
2017-03-22 09:30:00,208.5,209.07,207.07,208.01,20046.0,195.7671,196.3023,194.4244,195.307,20046.0
2017-03-22 09:40:00,208.03,209.22,207.91,208.74,18319.0,195.3258,196.4431,195.2131,195.9924,18319.0
2017-03-22 09:50:00,208.72,208.72,207.16,207.16,8120.0,195.9736,195.9736,194.5089,194.5089,8120.0
2017-03-22 10:00:00,207.26,208.2,207.0,207.71,18182.0,194.6028,195.4854,194.3587,195.0253,18182.0
2017-03-22 10:10:00,207.73,207.96,207.0,207.31,11196.0,195.0441,195.26,194.3587,194.6497,11196.0
2017-03-22 10:20:00,207.25,208.12,207.21,207.75,17477.0,194.5934,195.4103,194.5558,195.0629,17477.0
2017-03-22 10:30:00,207.96,209.19,207.4,208.99,16850.0,195.26,196.4149,194.7342,196.2271,16850.0
2017-03-22 10:40:00,208.95,210.04,208.95,209.89,37696.0,196.1896,197.213,196.1896,197.0722,37696.0
2017-03-22 10:50:00,209.87,210.35,209.67,210.15,11090.0,197.0534,197.5041,196.8656,197.3163,11090.0
2017-03-22 11:00:00,210.32,210.32,209.48,210.08,20762.0,197.4759,197.4759,196.6872,197.2506,20762.0
2017-03-22 11:10:00,209.96,211.47,209.88,211.34,10788.0,197.1379,198.5557,197.0628,198.4336,10788.0
2017-03-22 11:20:00,211.26,211.98,211.23,211.78,14062.0,198.3585,199.0345,198.3304,198.8468,14062.0
2017-03-22 11:30:00,211.72,212.57,211.49,212.54,17233.0,198.7904,199.5885,198.5745,199.5603,17233.0
2017-03-22 11:40:00,212.54,213.09,212.54,212.89,17600.0,199.5603,200.0768,199.5603,199.889,17600.0
2017-03-22 11:50:00,212.75,213.01,212.46,212.73,14680.0,199.7575,200.0016,199.4852,199.7387,14680.0
2017-03-22 12:00:00,212.61,212.99,212.2,212.62,13528.0,199.6261,199.9829,199.2411,199.6355,13528.0
2017-03-22 12:10:00,212.57,212.57,212.04,212.24,25071.0,199.5885,199.5885,199.0909,199.2787,25071.0
2017-03-22 12:20:00,212.2,212.3,211.76,212.11,11491.0,199.2411,199.335,198.828,199.1566,11491.0
2017-03-22 12:30:00,212.26,212.48,212.0,212.05,9241.0,199.2974,199.504,199.0533,199.1003,9241.0
2017-03-22 12:40:00,212.19,212.26,211.85,212.16,16278.0,199.2317,199.2974,198.9125,199.2036,16278.0
2017-03-22 12:50:00,212.2,212.52,212.0,212.41,10651.0,199.2411,199.5416,199.0533,199.4383,10651.0
2017-03-22 13:00:00,212.36,212.41,211.8,211.8,15040.0,199.3913,199.4383,198.8655,198.8655,15040.0
2017-03-22 13:10:00,211.96,212.47,211.8,212.35,8085.0,199.0158,199.4946,198.8655,199.382,8085.0
2017-03-22 13:20:00,212.34,212.62,212.17,212.31,4882.0,199.3726,199.6355,199.2129,199.3444,4882.0
2017-03-22 13:30:00,212.35,212.6,212.16,212.34,6221.0,199.382,199.6167,199.2036,199.3726,6221.0
2017-03-22 13:40:00,212.3,212.3,211.86,212.01,6781.0,199.335,199.335,198.9219,199.0627,6781.0
2017-03-22 13:50:00,211.93,212.33,211.53,212.16,15335.0,198.9876,199.3632,198.612,199.2036,15335.0
2017-03-22 14:00:00,212.2,212.5,212.15,212.23,5384.0,199.2411,199.5228,199.1942,199.2693,5384.0
2017-03-22 14:10:00,212.31,212.72,212.14,212.51,8497.0,199.3444,199.7294,199.1848,199.5322,8497.0
2017-03-22 14:20:00,212.2,212.6,212.08,212.08,9972.0,199.2411,199.6167,199.1284,199.1284,9972.0
2017-03-22 14:30:00,211.96,212.32,211.96,212.32,6908.0,199.0158,199.3538,199.0158,199.3538,6908.0
2017-03-22 14:40:00,212.23,212.38,212.07,212.31,6479.0,199.2693,199.4101,199.1191,199.3444,6479.0
2017-03-22 14:50:00,212.4,212.55,211.96,211.96,10150.0,199.4289,199.5697,199.0158,199.0158,10150.0
2017-03-22 15:00:00,212.06,212.12,211.74,211.99,17404.0,199.1097,199.166,198.8092,199.0439,17404.0
2017-03-22 15:10:00,211.97,212.64,211.97,212.62,7205.0,199.0252,199.6542,199.0252,199.6355,7205.0
2017-03-22 15:20:00,212.59,212.92,212.41,212.41,13380.0,199.6073,199.9171,199.4383,199.4383,13380.0
2017-03-22 15:30:00,212.41,212.46,211.75,211.93,21720.0,199.4383,199.4852,198.8186,198.9876,21720.0
2017-03-22 15:40:00,212.03,212.8,212.01,212.59,23492.0,199.0815,199.8045,199.0627,199.6073,23492.0
2017-03-22 15:50:00,212.53,213.09,212.44,212.57,31377.0,199.551,200.0768,199.4665,199.5885,31377.0
2017-03-23 09:30:00,212.38,212.53,210.41,211.86,11257.0,199.4101,199.551,197.5604,198.9219,11257.0
2017-03-23 09:40:00,211.74,212.67,211.58,211.58,11611.0,198.8092,199.6824,198.659,198.659,11611.0
2017-03-23 09:50:00,211.41,211.83,210.64,210.64,9600.0,198.4994,198.8937,197.7764,197.7764,9600.0
2017-03-23 10:00:00,211.05,211.28,210.19,210.38,6056.0,198.1613,198.3773,197.3539,197.5323,6056.0
2017-03-23 10:10:00,210.46,211.09,210.29,210.88,7195.0,197.6074,198.1989,197.4478,198.0017,7195.0
2017-03-23 10:20:00,210.96,211.47,210.41,210.56,9430.0,198.0768,198.5557,197.5604,197.7013,9430.0
2017-03-23 10:30:00,210.4,211.51,210.39,211.51,9972.0,197.551,198.5933,197.5416,198.5933,9972.0
2017-03-23 10:40:00,211.36,211.78,211.25,211.3,6494.0,198.4524,198.8468,198.3491,198.3961,6494.0
2017-03-23 10:50:00,211.5,212.3,211.5,211.84,6180.0,198.5839,199.335,198.5839,198.9031,6180.0
2017-03-23 11:00:00,211.82,212.38,211.82,212.12,5656.0,198.8843,199.4101,198.8843,199.166,5656.0
2017-03-23 11:10:00,212.16,212.66,212.06,212.54,3402.0,199.2036,199.673,199.1097,199.5603,3402.0
2017-03-23 11:20:00,212.36,212.36,211.51,211.75,8835.0,199.3913,199.3913,198.5933,198.8186,8835.0
2017-03-23 11:30:00,211.85,211.91,211.24,211.5,6458.0,198.9125,198.9688,198.3397,198.5839,6458.0
2017-03-23 11:40:00,211.46,211.46,211.01,211.01,1568.0,198.5463,198.5463,198.1238,198.1238,1568.0
2017-03-23 11:50:00,211.23,211.25,210.89,210.89,2450.0,198.3304,198.3491,198.0111,198.0111,2450.0
2017-03-23 12:00:00,210.78,211.49,210.78,211.44,4718.0,197.9078,198.5745,197.9078,198.5275,4718.0
2017-03-23 12:10:00,211.29,212.07,211.21,211.88,5785.0,198.3867,199.1191,198.3116,198.9407,5785.0
2017-03-23 12:20:00,212.21,212.41,211.93,211.97,4219.0,199.2505,199.4383,198.9876,199.0252,4219.0
2017-03-23 12:30:00,211.96,211.96,211.43,211.87,7248.0,199.0158,199.0158,198.5181,198.9313,7248.0
2017-03-23 12:40:00,211.84,212.37,211.8,212.2,10868.0,198.9031,199.4007,198.8655,199.2411,10868.0
2017-03-23 12:50:00,212.22,212.99,212.2,212.99,6706.0,199.2599,199.9829,199.2411,199.9829,6706.0
2017-03-23 13:00:00,212.86,213.11,212.35,212.45,23387.0,199.8608,200.0955,199.382,199.4758,23387.0
2017-03-23 13:10:00,212.45,213.18,212.44,213.14,14091.0,199.4758,200.1613,199.4665,200.1237,14091.0
2017-03-23 13:20:00,213.16,214.09,213.16,213.42,10072.0,200.1425,201.0157,200.1425,200.3866,10072.0
2017-03-23 13:30:00,213.57,213.73,213.33,213.61,7622.0,200.5274,200.6777,200.3021,200.565,7622.0
2017-03-23 13:40:00,213.6,214.18,213.31,214.14,5151.0,200.5556,201.1002,200.2833,201.0626,5151.0
2017-03-23 13:50:00,214.06,214.3,213.82,213.82,6711.0,200.9875,201.2129,200.7622,200.7622,6711.0
2017-03-23 14:00:00,213.73,213.88,213.5,213.88,6355.0,200.6777,200.8185,200.4617,200.8185,6355.0
2017-03-23 14:10:00,213.77,213.9,213.65,213.9,7332.0,200.7152,200.8373,200.6026,200.8373,7332.0
2017-03-23 14:20:00,213.92,213.98,213.7,213.71,5049.0,200.8561,200.9124,200.6495,200.6589,5049.0
2017-03-23 14:30:00,213.72,213.89,213.29,213.77,11292.0,200.6683,200.8279,200.2645,200.7152,11292.0
2017-03-23 14:40:00,213.86,214.33,213.83,214.04,7050.0,200.7997,201.241,200.7716,200.9687,7050.0
2017-03-23 14:50:00,214.05,214.67,214.05,214.42,15478.0,200.9781,201.5603,200.9781,201.3255,15478.0
2017-03-23 15:00:00,214.28,214.34,214.0,214.15,11698.0,201.1941,201.2504,200.9312,201.072,11698.0
2017-03-23 15:10:00,214.1,214.13,213.4,213.62,19755.0,201.0251,201.0532,200.3678,200.5744,19755.0
2017-03-23 15:20:00,213.65,214.04,212.92,212.98,24074.0,200.6026,200.9687,199.9171,199.9735,24074.0
2017-03-23 15:30:00,213.02,213.49,212.85,213.43,51054.0,200.011,200.4523,199.8514,200.396,51054.0
2017-03-23 15:40:00,213.42,213.62,213.0,213.41,39670.0,200.3866,200.5744,199.9923,200.3772,39670.0
2017-03-23 15:50:00,213.41,213.81,213.19,213.6,70030.0,200.3772,200.7528,200.1707,200.5556,70030.0
2017-03-24 09:30:00,213.15,213.24,211.51,212.21,8552.0,200.1331,200.2176,198.5933,199.2505,8552.0
2017-03-24 09:40:00,212.21,212.56,211.85,212.2,14702.0,199.2505,199.5791,198.9125,199.2411,14702.0
2017-03-24 09:50:00,212.02,212.26,211.71,211.99,15935.0,199.0721,199.2974,198.781,199.0439,15935.0
2017-03-24 10:00:00,212.05,212.05,211.19,211.91,12118.0,199.1003,199.1003,198.2928,198.9688,12118.0
2017-03-24 10:10:00,211.79,212.14,211.73,211.82,7477.0,198.8562,199.1848,198.7998,198.8843,7477.0
2017-03-24 10:20:00,211.67,211.68,210.72,211.34,8054.0,198.7435,198.7529,197.8515,198.4336,8054.0
2017-03-24 10:30:00,211.35,211.74,210.83,210.99,12775.0,198.443,198.8092,197.9548,198.105,12775.0
2017-03-24 10:40:00,211.07,212.34,211.07,211.89,3400.0,198.1801,199.3726,198.1801,198.95,3400.0
2017-03-24 10:50:00,211.83,211.86,211.3,211.43,6725.0,198.8937,198.9219,198.3961,198.5181,6725.0
2017-03-24 11:00:00,211.39,211.51,210.98,210.99,4615.0,198.4806,198.5933,198.0956,198.105,4615.0
2017-03-24 11:10:00,210.9,211.38,210.77,210.95,22579.0,198.0205,198.4712,197.8984,198.0674,22579.0
2017-03-24 11:20:00,210.94,211.1,210.49,211.01,8313.0,198.0581,198.2083,197.6355,198.1238,8313.0
2017-03-24 11:30:00,210.96,211.25,210.88,210.96,5122.0,198.0768,198.3491,198.0017,198.0768,5122.0
2017-03-24 11:40:00,210.95,211.26,210.7,211.01,10934.0,198.0674,198.3585,197.8327,198.1238,10934.0
2017-03-24 11:50:00,211.07,211.42,211.07,211.21,7578.0,198.1801,198.5087,198.1801,198.3116,7578.0
2017-03-24 12:00:00,211.18,211.41,211.0,211.15,17851.0,198.2834,198.4994,198.1144,198.2552,17851.0
2017-03-24 12:10:00,211.12,211.21,210.5,210.75,12847.0,198.2271,198.3116,197.6449,197.8797,12847.0
2017-03-24 12:20:00,210.62,210.88,210.25,210.38,15567.0,197.7576,198.0017,197.4102,197.5323,15567.0
2017-03-24 12:30:00,210.27,210.75,210.27,210.75,5101.0,197.429,197.8797,197.429,197.8797,5101.0
2017-03-24 12:40:00,210.59,210.75,210.26,210.52,16877.0,197.7294,197.8797,197.4196,197.6637,16877.0
2017-03-24 12:50:00,210.59,210.73,210.21,210.31,18600.0,197.7294,197.8609,197.3726,197.4665,18600.0
2017-03-24 13:00:00,210.35,210.38,209.42,209.51,4900.0,197.5041,197.5323,196.6309,196.7154,4900.0
2017-03-24 13:10:00,209.42,209.43,209.01,209.18,7030.0,196.6309,196.6403,196.2459,196.4055,7030.0
2017-03-24 13:20:00,209.17,209.47,208.86,209.05,21564.0,196.3962,196.6778,196.1051,196.2835,21564.0
2017-03-24 13:30:00,209.05,209.43,208.85,208.85,4954.0,196.2835,196.6403,196.0957,196.0957,4954.0
2017-03-24 13:40:00,208.89,208.89,208.55,208.83,3455.0,196.1333,196.1333,195.814,196.0769,3455.0
2017-03-24 13:50:00,208.83,208.83,208.15,208.19,7059.0,196.0769,196.0769,195.4384,195.476,7059.0
2017-03-24 14:00:00,208.31,208.74,208.2,208.33,13232.0,195.5887,195.9924,195.4854,195.6075,13232.0
2017-03-24 14:10:00,208.11,208.31,207.85,208.31,6201.0,195.4009,195.5887,195.1568,195.5887,6201.0
2017-03-24 14:20:00,208.43,208.43,207.75,207.9,24604.0,195.7013,195.7013,195.0629,195.2037,24604.0
2017-03-24 14:30:00,207.82,208.26,207.67,207.67,10798.0,195.1286,195.5417,194.9878,194.9878,10798.0
2017-03-24 14:40:00,207.66,207.78,207.21,207.31,10556.0,194.9784,195.091,194.5558,194.6497,10556.0
2017-03-24 14:50:00,207.26,207.44,207.0,207.3,9545.0,194.6028,194.7718,194.3587,194.6404,9545.0
2017-03-24 15:00:00,207.28,207.37,206.82,207.19,13908.0,194.6216,194.7061,194.1897,194.5371,13908.0
2017-03-24 15:10:00,207.1,207.11,206.48,206.56,19417.0,194.4526,194.462,193.8704,193.9455,19417.0
2017-03-24 15:20:00,206.56,207.05,206.5,206.81,19483.0,193.9455,194.4056,193.8892,194.1803,19483.0
2017-03-24 15:30:00,206.76,207.99,206.5,207.97,77723.0,194.1333,195.2882,193.8892,195.2694,77723.0
2017-03-24 15:40:00,207.97,208.19,207.13,207.41,45015.0,195.2694,195.476,194.4807,194.7436,45015.0
2017-03-24 15:50:00,207.29,207.7,207.07,207.24,92885.0,194.631,195.0159,194.4244,194.584,92885.0
2017-03-27 09:30:00,203.84,204.34,202.01,203.38,40173.0,191.3917,191.8611,189.6734,190.9597,40173.0
2017-03-27 09:40:00,203.07,203.19,201.97,202.99,27331.0,190.6687,190.7813,189.6359,190.5936,27331.0
2017-03-27 09:50:00,203.06,204.04,202.05,202.32,33416.0,190.6593,191.5794,189.711,189.9645,33416.0
2017-03-27 10:00:00,202.32,202.9,201.77,202.77,17198.0,189.9645,190.5091,189.4481,190.387,17198.0
2017-03-27 10:10:00,202.99,203.0,202.55,202.76,12795.0,190.5936,190.603,190.1804,190.3776,12795.0
2017-03-27 10:20:00,202.72,203.2,202.53,202.94,9836.0,190.34,190.7907,190.1617,190.5466,9836.0
2017-03-27 10:30:00,203.03,204.17,203.03,204.09,14676.0,190.6311,191.7015,190.6311,191.6264,14676.0
2017-03-27 10:40:00,204.04,204.38,203.57,203.6,18556.0,191.5794,191.8987,191.1381,191.1663,18556.0
2017-03-27 10:50:00,203.65,204.01,203.45,204.01,15126.0,191.2133,191.5513,191.0255,191.5513,15126.0
2017-03-27 11:00:00,203.96,204.19,203.89,203.89,7000.0,191.5043,191.7203,191.4386,191.4386,7000.0
2017-03-27 11:10:00,203.95,204.34,203.88,204.04,17286.0,191.4949,191.8611,191.4292,191.5794,17286.0
2017-03-27 11:20:00,204.13,204.38,204.0,204.32,28602.0,191.6639,191.8987,191.5419,191.8423,28602.0
2017-03-27 11:30:00,204.31,204.75,204.12,204.59,35698.0,191.8329,192.2461,191.6546,192.0958,35698.0
2017-03-27 11:40:00,204.68,205.48,204.66,205.28,19561.0,192.1804,192.9315,192.1616,192.7437,19561.0
2017-03-27 11:50:00,205.07,205.16,204.75,204.93,12080.0,192.5465,192.631,192.2461,192.4151,12080.0
2017-03-27 12:00:00,204.86,205.9,204.86,205.72,27458.0,192.3494,193.3258,192.3494,193.1568,27458.0
2017-03-27 12:10:00,205.82,205.91,205.44,205.78,7287.0,193.2507,193.3352,192.8939,193.2132,7287.0
2017-03-27 12:20:00,205.78,205.83,205.46,205.61,4982.0,193.2132,193.2601,192.9127,193.0536,4982.0
2017-03-27 12:30:00,205.58,206.69,205.52,206.69,12064.0,193.0254,194.0676,192.9691,194.0676,12064.0
2017-03-27 12:40:00,206.75,207.11,206.72,206.9,8722.0,194.1239,194.462,194.0958,194.2648,8722.0
2017-03-27 12:50:00,206.87,207.29,206.87,206.94,6255.0,194.2366,194.631,194.2366,194.3023,6255.0
2017-03-27 13:00:00,206.94,207.5,206.94,207.45,3700.0,194.3023,194.8281,194.3023,194.7812,3700.0
2017-03-27 13:10:00,207.45,208.22,207.26,208.1,20002.0,194.7812,195.5042,194.6028,195.3915,20002.0
2017-03-27 13:20:00,208.1,208.12,207.32,207.41,6650.0,195.3915,195.4103,194.6591,194.7436,6650.0
2017-03-27 13:30:00,207.43,207.51,206.89,206.99,4250.0,194.7624,194.8375,194.2554,194.3493,4250.0
2017-03-27 13:40:00,206.9,207.24,206.84,206.85,6573.0,194.2648,194.584,194.2084,194.2178,6573.0
2017-03-27 13:50:00,206.86,206.86,206.38,206.65,3636.0,194.2272,194.2272,193.7765,194.03,3636.0
2017-03-27 14:00:00,206.74,207.15,206.74,207.05,3800.0,194.1146,194.4995,194.1146,194.4056,3800.0
2017-03-27 14:10:00,207.17,207.18,206.43,206.52,8163.0,194.5183,194.5277,193.8235,193.908,8163.0
2017-03-27 14:20:00,206.42,207.13,206.33,207.13,5277.0,193.8141,194.4807,193.7296,194.4807,5277.0
2017-03-27 14:30:00,207.08,207.08,206.61,206.66,4993.0,194.4338,194.4338,193.9925,194.0394,4993.0
2017-03-27 14:40:00,206.64,207.17,206.63,207.05,6328.0,194.0207,194.5183,194.0113,194.4056,6328.0
2017-03-27 14:50:00,207.09,207.28,206.84,207.25,7958.0,194.4432,194.6216,194.2084,194.5934,7958.0
2017-03-27 15:00:00,207.2,207.64,207.09,207.42,11134.0,194.5465,194.9596,194.4432,194.753,11134.0
2017-03-27 15:10:00,207.49,207.5,207.27,207.28,3477.0,194.8187,194.8281,194.6122,194.6216,3477.0
2017-03-27 15:20:00,207.21,207.32,207.01,207.06,8500.0,194.5558,194.6591,194.3681,194.415,8500.0
2017-03-27 15:30:00,207.01,207.44,206.97,207.31,14828.0,194.3681,194.7718,194.3305,194.6497,14828.0
2017-03-27 15:40:00,207.26,207.6,207.05,207.14,22361.0,194.6028,194.922,194.4056,194.4901,22361.0
2017-03-27 15:50:00,207.09,207.24,206.74,207.12,59766.0,194.4432,194.584,194.1146,194.4713,59766.0
2017-03-28 09:30:00,206.5,208.66,206.49,208.49,40509.0,193.8892,195.9173,193.8798,195.7577,40509.0
2017-03-28 09:40:00,208.49,209.54,207.75,207.94,30183.0,195.7577,196.7436,195.0629,195.2413,30183.0
2017-03-28 09:50:00,208.34,208.55,207.51,207.98,16968.0,195.6168,195.814,194.8375,195.2788,16968.0
2017-03-28 10:00:00,207.9,209.24,207.9,208.97,11399.0,195.2037,196.4619,195.2037,196.2084,11399.0
2017-03-28 10:10:00,209.01,209.79,208.83,209.13,18629.0,196.2459,196.9783,196.0769,196.3586,18629.0
2017-03-28 10:20:00,209.11,210.17,208.85,209.83,10887.0,196.3398,197.3351,196.0957,197.0158,10887.0
2017-03-28 10:30:00,209.74,209.87,209.12,209.63,6704.0,196.9313,197.0534,196.3492,196.8281,6704.0
2017-03-28 10:40:00,209.61,210.2,209.43,210.02,4723.0,196.8093,197.3633,196.6403,197.1942,4723.0
2017-03-28 10:50:00,210.14,210.85,209.87,210.69,26501.0,197.3069,197.9736,197.0534,197.8233,26501.0
2017-03-28 11:00:00,210.7,211.3,210.48,211.21,11926.0,197.8327,198.3961,197.6262,198.3116,11926.0
2017-03-28 11:10:00,211.17,212.03,211.17,211.62,23963.0,198.274,199.0815,198.274,198.6965,23963.0
2017-03-28 11:20:00,211.64,211.73,210.11,210.17,36574.0,198.7153,198.7998,197.2787,197.3351,36574.0
2017-03-28 11:30:00,210.36,210.51,209.31,209.52,11600.0,197.5135,197.6543,196.5276,196.7248,11600.0
2017-03-28 11:40:00,209.21,210.27,209.21,210.16,9341.0,196.4337,197.429,196.4337,197.3257,9341.0
2017-03-28 11:50:00,210.11,210.38,209.68,209.71,10467.0,197.2787,197.5323,196.875,196.9032,10467.0
2017-03-28 12:00:00,209.58,210.28,209.54,210.07,8244.0,196.7811,197.4384,196.7436,197.2412,8244.0
2017-03-28 12:10:00,210.03,210.19,209.68,209.69,14608.0,197.2036,197.3539,196.875,196.8844,14608.0
2017-03-28 12:20:00,209.71,209.71,209.18,209.19,5957.0,196.9032,196.9032,196.4055,196.4149,5957.0
2017-03-28 12:30:00,209.18,209.73,209.01,209.42,15396.0,196.4055,196.922,196.2459,196.6309,15396.0
2017-03-28 12:40:00,209.36,209.6,209.24,209.39,6675.0,196.5745,196.7999,196.4619,196.6027,6675.0
2017-03-28 12:50:00,209.23,209.5,209.23,209.38,6467.0,196.4525,196.706,196.4525,196.5933,6467.0
2017-03-28 13:00:00,209.45,209.95,209.35,209.88,8282.0,196.6591,197.1285,196.5652,197.0628,8282.0
2017-03-28 13:10:00,209.86,210.44,209.77,210.26,4620.0,197.044,197.5886,196.9595,197.4196,4620.0
2017-03-28 13:20:00,210.31,210.55,210.04,210.04,4850.0,197.4665,197.6919,197.213,197.213,4850.0
2017-03-28 13:30:00,209.92,210.19,209.73,210.03,9665.0,197.1004,197.3539,196.922,197.2036,9665.0
2017-03-28 13:40:00,209.96,210.13,209.82,209.84,7474.0,197.1379,197.2975,197.0065,197.0252,7474.0
2017-03-28 13:50:00,209.77,210.07,209.63,210.03,7936.0,196.9595,197.2412,196.8281,197.2036,7936.0
2017-03-28 14:00:00,209.98,210.41,209.79,210.36,8405.0,197.1567,197.5604,196.9783,197.5135,8405.0
2017-03-28 14:10:00,210.41,210.77,210.18,210.32,18222.0,197.5604,197.8984,197.3445,197.4759,18222.0
2017-03-28 14:20:00,210.32,210.78,210.24,210.31,20178.0,197.4759,197.9078,197.4008,197.4665,20178.0
2017-03-28 14:30:00,210.22,210.77,210.18,210.7,14942.0,197.382,197.8984,197.3445,197.8327,14942.0
2017-03-28 14:40:00,210.74,211.05,210.59,210.81,7237.0,197.8703,198.1613,197.7294,197.936,7237.0
2017-03-28 14:50:00,210.81,210.81,210.04,210.17,4400.0,197.936,197.936,197.213,197.3351,4400.0
2017-03-28 15:00:00,210.12,210.94,210.12,210.67,5844.0,197.2881,198.0581,197.2881,197.8045,5844.0
2017-03-28 15:10:00,210.67,210.69,209.98,210.11,5607.0,197.8045,197.8233,197.1567,197.2787,5607.0
2017-03-28 15:20:00,209.95,210.65,209.84,210.65,14630.0,197.1285,197.7858,197.0252,197.7858,14630.0
2017-03-28 15:30:00,210.59,210.81,210.51,210.61,17210.0,197.7294,197.936,197.6543,197.7482,17210.0
2017-03-28 15:40:00,210.63,210.63,210.04,210.28,12609.0,197.767,197.767,197.213,197.4384,12609.0
2017-03-28 15:50:00,210.29,210.4,209.84,209.92,41739.0,197.4478,197.551,197.0252,197.1004,41739.0
2017-03-29 09:30:00,211.15,212.4,211.1,212.21,23917.0,198.2552,199.4289,198.2083,199.2505,23917.0
2017-03-29 09:40:00,212.3,212.3,210.0,210.31,8816.0,199.335,199.335,197.1755,197.4665,8816.0
2017-03-29 09:50:00,210.36,211.05,210.35,210.84,4079.0,197.5135,198.1613,197.5041,197.9642,4079.0
2017-03-29 10:00:00,211.0,211.0,210.24,210.34,5039.0,198.1144,198.1144,197.4008,197.4947,5039.0
2017-03-29 10:10:00,210.1,211.05,210.1,211.05,5731.0,197.2694,198.1613,197.2694,198.1613,5731.0
2017-03-29 10:20:00,211.15,211.87,210.94,211.71,8531.0,198.2552,198.9313,198.0581,198.781,8531.0
2017-03-29 10:30:00,211.79,212.25,211.7,211.92,24738.0,198.8562,199.2881,198.7716,198.9782,24738.0
2017-03-29 10:40:00,211.87,212.87,211.81,212.53,25478.0,198.9313,199.8702,198.8749,199.551,25478.0
2017-03-29 10:50:00,212.4,213.69,212.28,213.59,23927.0,199.4289,200.6401,199.3162,200.5462,23927.0
2017-03-29 11:00:00,213.28,213.6,212.7,213.19,9327.0,200.2552,200.5556,199.7106,200.1707,9327.0
2017-03-29 11:10:00,213.3,213.5,212.75,213.02,26251.0,200.2739,200.4617,199.7575,200.011,26251.0
2017-03-29 11:20:00,213.11,213.32,212.86,213.15,6288.0,200.0955,200.2927,199.8608,200.1331,6288.0
2017-03-29 11:30:00,213.35,213.39,212.91,212.99,15858.0,200.3209,200.3584,199.9078,199.9829,15858.0
2017-03-29 11:40:00,212.92,213.67,212.87,213.67,11345.0,199.9171,200.6213,199.8702,200.6213,11345.0
2017-03-29 11:50:00,213.47,213.7,213.14,213.57,6853.0,200.4336,200.6495,200.1237,200.5274,6853.0
2017-03-29 12:00:00,213.56,213.86,213.08,213.17,8374.0,200.5181,200.7997,200.0674,200.1519,8374.0
2017-03-29 12:10:00,213.07,213.14,212.63,212.63,5051.0,200.058,200.1237,199.6449,199.6449,5051.0
2017-03-29 12:20:00,212.53,212.69,212.12,212.12,5700.0,199.551,199.7012,199.166,199.166,5700.0
2017-03-29 12:30:00,212.01,212.15,211.9,211.9,1800.0,199.0627,199.1942,198.9594,198.9594,1800.0
2017-03-29 12:40:00,211.88,212.47,211.78,212.34,5826.0,198.9407,199.4946,198.8468,199.3726,5826.0
2017-03-29 12:50:00,212.38,212.8,212.25,212.8,7981.0,199.4101,199.8045,199.2881,199.8045,7981.0
2017-03-29 13:00:00,212.86,213.01,212.53,212.79,52341.0,199.8608,200.0016,199.551,199.7951,52341.0
2017-03-29 13:10:00,212.8,213.06,212.76,212.92,6446.0,199.8045,200.0486,199.7669,199.9171,6446.0
2017-03-29 13:20:00,212.92,212.97,212.68,212.88,3162.0,199.9171,199.9641,199.6918,199.8796,3162.0
2017-03-29 13:30:00,212.87,212.99,212.81,212.92,2423.0,199.8702,199.9829,199.8139,199.9171,2423.0
2017-03-29 13:40:00,212.84,212.93,212.71,212.93,2175.0,199.842,199.9265,199.72,199.9265,2175.0
2017-03-29 13:50:00,212.95,212.95,212.76,212.85,2379.0,199.9453,199.9453,199.7669,199.8514,2379.0
2017-03-29 14:00:00,212.81,212.87,212.64,212.83,7059.0,199.8139,199.8702,199.6542,199.8326,7059.0
2017-03-29 14:10:00,212.88,213.34,212.88,213.28,4787.0,199.8796,200.3115,199.8796,200.2552,4787.0
2017-03-29 14:20:00,213.22,213.63,213.21,213.62,7663.0,200.1988,200.5838,200.1894,200.5744,7663.0
2017-03-29 14:30:00,213.53,213.9,213.33,213.6,8718.0,200.4899,200.8373,200.3021,200.5556,8718.0
2017-03-29 14:40:00,213.47,213.94,213.47,213.62,3587.0,200.4336,200.8749,200.4336,200.5744,3587.0
2017-03-29 14:50:00,213.76,213.93,213.63,213.93,7675.0,200.7058,200.8655,200.5838,200.8655,7675.0
2017-03-29 15:00:00,213.83,214.11,213.62,214.01,10304.0,200.7716,201.0345,200.5744,200.9406,10304.0
2017-03-29 15:10:00,214.01,214.55,213.99,214.33,20586.0,200.9406,201.4476,200.9218,201.241,20586.0
2017-03-29 15:20:00,214.41,214.73,214.32,214.59,29311.0,201.3162,201.6166,201.2316,201.4852,29311.0
2017-03-29 15:30:00,214.5,214.51,214.19,214.35,22930.0,201.4007,201.41,201.1096,201.2598,22930.0
2017-03-29 15:40:00,214.37,214.52,214.03,214.13,10930.0,201.2786,201.4194,200.9594,201.0532,10930.0
2017-03-29 15:50:00,214.16,214.39,213.99,214.3,25540.0,201.0814,201.2974,200.9218,201.2129,25540.0
2017-03-30 09:30:00,213.66,216.55,213.43,216.46,28050.0,200.612,203.3255,200.396,203.241,28050.0
2017-03-30 09:40:00,216.5,216.79,215.63,216.55,33592.0,203.2785,203.5508,202.4616,203.3255,33592.0
2017-03-30 09:50:00,216.61,216.79,215.19,215.85,17059.0,203.3818,203.5508,202.0485,202.6682,17059.0
2017-03-30 10:00:00,215.83,215.97,213.96,213.96,9653.0,202.6494,202.7809,200.8936,200.8936,9653.0
2017-03-30 10:10:00,213.96,214.64,213.83,214.53,9764.0,200.8936,201.5321,200.7716,201.4288,9764.0
2017-03-30 10:20:00,214.35,215.27,213.89,215.27,8571.0,201.2598,202.1236,200.8279,202.1236,8571.0
2017-03-30 10:30:00,215.26,215.93,215.12,215.72,39417.0,202.1142,202.7433,201.9828,202.5461,39417.0
2017-03-30 10:40:00,215.64,216.12,214.87,214.88,26960.0,202.471,202.9217,201.7481,201.7574,26960.0
2017-03-30 10:50:00,214.88,214.88,214.52,214.64,13150.0,201.7574,201.7574,201.4194,201.5321,13150.0
2017-03-30 11:00:00,214.55,214.91,214.18,214.18,7559.0,201.4476,201.7856,201.1002,201.1002,7559.0
2017-03-30 11:10:00,214.18,214.31,213.67,214.0,9021.0,201.1002,201.2223,200.6213,200.9312,9021.0
2017-03-30 11:20:00,214.07,214.1,213.39,213.58,35338.0,200.9969,201.0251,200.3584,200.5368,35338.0
2017-03-30 11:30:00,213.62,213.81,213.3,213.33,9674.0,200.5744,200.7528,200.2739,200.3021,9674.0
2017-03-30 11:40:00,213.31,213.4,212.85,213.16,9790.0,200.2833,200.3678,199.8514,200.1425,9790.0
2017-03-30 11:50:00,213.08,213.16,212.42,212.96,10445.0,200.0674,200.1425,199.4477,199.9547,10445.0
2017-03-30 12:00:00,212.89,212.89,212.3,212.36,24597.0,199.889,199.889,199.335,199.3913,24597.0
2017-03-30 12:10:00,212.25,212.25,211.12,211.57,25554.0,199.2881,199.2881,198.2271,198.6496,25554.0
2017-03-30 12:20:00,211.67,211.7,210.94,211.17,8296.0,198.7435,198.7716,198.0581,198.274,8296.0
2017-03-30 12:30:00,211.17,211.64,211.01,211.14,10856.0,198.274,198.7153,198.1238,198.2458,10856.0
2017-03-30 12:40:00,211.13,211.67,211.11,211.67,8956.0,198.2365,198.7435,198.2177,198.7435,8956.0
2017-03-30 12:50:00,211.72,212.62,211.71,212.46,10285.0,198.7904,199.6355,198.781,199.4852,10285.0
2017-03-30 13:00:00,212.51,212.71,212.42,212.67,8097.0,199.5322,199.72,199.4477,199.6824,8097.0
2017-03-30 13:10:00,212.65,212.76,212.45,212.67,4564.0,199.6636,199.7669,199.4758,199.6824,4564.0
2017-03-30 13:20:00,212.71,212.74,212.2,212.2,15320.0,199.72,199.7481,199.2411,199.2411,15320.0
2017-03-30 13:30:00,211.99,212.45,211.99,212.38,4000.0,199.0439,199.4758,199.0439,199.4101,4000.0
2017-03-30 13:40:00,212.37,212.39,212.03,212.27,6250.0,199.4007,199.4195,199.0815,199.3068,6250.0
2017-03-30 13:50:00,212.38,212.54,212.31,212.34,9416.0,199.4101,199.5603,199.3444,199.3726,9416.0
2017-03-30 14:00:00,212.35,212.79,212.29,212.79,10891.0,199.382,199.7951,199.3256,199.7951,10891.0
2017-03-30 14:10:00,212.77,213.19,212.67,212.78,21258.0,199.7763,200.1707,199.6824,199.7857,21258.0
2017-03-30 14:20:00,212.7,212.82,212.2,212.2,3000.0,199.7106,199.8233,199.2411,199.2411,3000.0
2017-03-30 14:30:00,212.14,212.5,212.01,212.04,6100.0,199.1848,199.5228,199.0627,199.0909,6100.0
2017-03-30 14:40:00,212.18,212.23,211.85,211.98,4500.0,199.2223,199.2693,198.9125,199.0345,4500.0
2017-03-30 14:50:00,212.08,212.31,211.76,211.76,6938.0,199.1284,199.3444,198.828,198.828,6938.0
2017-03-30 15:00:00,211.79,211.86,211.36,211.36,3550.0,198.8562,198.9219,198.4524,198.4524,3550.0
2017-03-30 15:10:00,211.3,211.77,211.28,211.75,8246.0,198.3961,198.8374,198.3773,198.8186,8246.0
2017-03-30 15:20:00,211.63,211.87,211.56,211.65,7200.0,198.7059,198.9313,198.6402,198.7247,7200.0
2017-03-30 15:30:00,211.68,212.2,211.68,211.7,6185.0,198.7529,199.2411,198.7529,198.7716,6185.0
2017-03-30 15:40:00,211.73,211.73,211.36,211.42,21292.0,198.7998,198.7998,198.4524,198.5087,21292.0
2017-03-30 15:50:00,211.45,211.64,211.23,211.52,55027.0,198.5369,198.7153,198.3304,198.6026,55027.0
2017-03-31 09:30:00,214.0,216.54,213.08,216.18,45309.0,200.9312,203.3161,200.0674,202.9781,45309.0
2017-03-31 09:40:00,216.24,216.66,215.46,215.65,20621.0,203.0344,203.4287,202.302,202.4804,20621.0
2017-03-31 09:50:00,215.56,217.04,215.26,216.83,48117.0,202.3959,203.7855,202.1142,203.5884,48117.0
2017-03-31 10:00:00,216.98,217.24,215.87,217.0,17898.0,203.7292,203.9733,202.687,203.748,17898.0
2017-03-31 10:10:00,217.0,218.18,216.46,217.97,20917.0,203.748,204.8559,203.241,204.6587,20917.0
2017-03-31 10:20:00,217.86,218.39,217.62,218.2,22651.0,204.5555,205.0531,204.3301,204.8747,22651.0
2017-03-31 10:30:00,218.16,218.81,217.9,218.53,25482.0,204.8371,205.4474,204.593,205.1845,25482.0
2017-03-31 10:40:00,218.32,218.58,218.01,218.42,14539.0,204.9874,205.2315,204.6963,205.0813,14539.0
2017-03-31 10:50:00,218.56,218.98,217.67,217.72,21890.0,205.2127,205.6071,204.3771,204.424,21890.0
2017-03-31 11:00:00,217.53,218.35,217.53,218.35,10322.0,204.2456,205.0155,204.2456,205.0155,10322.0
2017-03-31 11:10:00,218.3,218.71,218.17,218.31,21113.0,204.9686,205.3536,204.8465,204.978,21113.0
2017-03-31 11:20:00,218.39,218.57,218.17,218.57,7915.0,205.0531,205.2221,204.8465,205.2221,7915.0
2017-03-31 11:30:00,218.6,218.86,218.27,218.86,13574.0,205.2503,205.4944,204.9404,205.4944,13574.0
2017-03-31 11:40:00,218.87,219.07,218.66,218.89,6779.0,205.5038,205.6916,205.3066,205.5226,6779.0
2017-03-31 11:50:00,218.88,218.88,218.28,218.31,12033.0,205.5132,205.5132,204.9498,204.978,12033.0
2017-03-31 12:00:00,218.4,218.74,218.29,218.74,5355.0,205.0625,205.3817,204.9592,205.3817,5355.0
2017-03-31 12:10:00,218.66,218.85,218.43,218.51,5002.0,205.3066,205.485,205.0907,205.1658,5002.0
2017-03-31 12:20:00,218.54,218.73,218.29,218.54,5954.0,205.1939,205.3723,204.9592,205.1939,5954.0
2017-03-31 12:30:00,218.55,218.69,218.08,218.25,8145.0,205.2033,205.3348,204.762,204.9216,8145.0
2017-03-31 12:40:00,218.28,218.49,218.27,218.49,4150.0,204.9498,205.147,204.9404,205.147,4150.0
2017-03-31 12:50:00,218.53,218.63,218.06,218.63,28913.0,205.1845,205.2784,204.7432,205.2784,28913.0
2017-03-31 13:00:00,218.63,218.63,218.26,218.41,7699.0,205.2784,205.2784,204.931,205.0719,7699.0
2017-03-31 13:10:00,218.39,218.4,218.03,218.34,8138.0,205.0531,205.0625,204.7151,205.0061,8138.0
2017-03-31 13:20:00,218.27,218.6,218.27,218.53,6700.0,204.9404,205.2503,204.9404,205.1845,6700.0
2017-03-31 13:30:00,218.64,218.64,218.05,218.08,9434.0,205.2878,205.2878,204.7339,204.762,9434.0
2017-03-31 13:40:00,218.1,218.15,217.88,218.12,11048.0,204.7808,204.8278,204.5742,204.7996,11048.0
2017-03-31 13:50:00,218.24,218.41,217.89,218.36,8792.0,204.9123,205.0719,204.5836,205.0249,8792.0
2017-03-31 14:00:00,218.23,218.3,217.62,217.92,21623.0,204.9029,204.9686,204.3301,204.6118,21623.0
2017-03-31 14:10:00,217.87,218.05,217.24,218.0,15769.0,204.5649,204.7339,203.9733,204.6869,15769.0
2017-03-31 14:20:00,218.01,218.32,217.86,218.01,14059.0,204.6963,204.9874,204.5555,204.6963,14059.0
2017-03-31 14:30:00,218.04,218.39,217.94,218.39,9470.0,204.7245,205.0531,204.6306,205.0531,9470.0
2017-03-31 14:40:00,218.25,218.26,217.71,217.92,13897.0,204.9216,204.931,204.4146,204.6118,13897.0
2017-03-31 14:50:00,217.98,218.29,217.87,218.15,10450.0,204.6681,204.9592,204.5649,204.8278,10450.0
2017-03-31 15:00:00,218.18,218.74,218.11,218.74,15525.0,204.8559,205.3817,204.7902,205.3817,15525.0
2017-03-31 15:10:00,218.7,218.73,218.25,218.31,13293.0,205.3442,205.3723,204.9216,204.978,13293.0
2017-03-31 15:20:00,218.36,218.63,218.04,218.04,12428.0,205.0249,205.2784,204.7245,204.7245,12428.0
2017-03-31 15:30:00,218.05,218.95,218.05,218.74,28644.0,204.7339,205.5789,204.7339,205.3817,28644.0
2017-03-31 15:40:00,218.71,218.84,218.51,218.63,51243.0,205.3536,205.4756,205.1658,205.2784,51243.0
2017-03-31 15:50:00,218.62,218.65,218.09,218.27,89054.0,205.269,205.2972,204.7714,204.9404,89054.0
2017-04-03 09:30:00,218.2,218.63,217.32,217.65,13269.0,204.8747,205.2784,204.0484,204.3583,13269.0
2017-04-03 09:40:00,217.86,217.94,216.9,217.03,11519.0,204.5555,204.6306,203.6541,203.7761,11519.0
2017-04-03 09:50:00,217.0,217.68,215.79,216.11,10132.0,203.748,204.3865,202.6119,202.9123,10132.0
2017-04-03 10:00:00,215.87,216.16,215.14,215.27,23323.0,202.687,202.9593,202.0016,202.1236,23323.0
2017-04-03 10:10:00,215.42,216.37,214.75,216.37,24330.0,202.2645,203.1565,201.6354,203.1565,24330.0
2017-04-03 10:20:00,216.12,216.26,215.78,215.99,9101.0,202.9217,203.0532,202.6025,202.7997,9101.0
2017-04-03 10:30:00,216.01,216.25,215.69,216.25,9910.0,202.8184,203.0438,202.518,203.0438,9910.0
2017-04-03 10:40:00,216.04,216.08,215.07,215.84,10459.0,202.8466,202.8842,201.9358,202.6588,10459.0
2017-04-03 10:50:00,215.81,215.83,214.61,214.61,10219.0,202.6307,202.6494,201.5039,201.5039,10219.0
2017-04-03 11:00:00,214.68,215.14,214.21,214.65,13131.0,201.5697,202.0016,201.1284,201.5415,13131.0
2017-04-03 11:10:00,214.51,215.66,214.51,215.5,14218.0,201.41,202.4898,201.41,202.3396,14218.0
2017-04-03 11:20:00,215.39,215.43,215.02,215.09,4100.0,202.2363,202.2739,201.8889,201.9546,4100.0
2017-04-03 11:30:00,215.2,215.2,214.41,214.81,11111.0,202.0579,202.0579,201.3162,201.6917,11111.0
2017-04-03 11:40:00,214.64,214.65,213.74,213.92,8325.0,201.5321,201.5415,200.6871,200.8561,8325.0
2017-04-03 11:50:00,213.76,214.13,213.56,213.8,7768.0,200.7058,201.0532,200.5181,200.7434,7768.0
2017-04-03 12:00:00,213.83,213.83,213.21,213.45,5936.0,200.7716,200.7716,200.1894,200.4148,5936.0
2017-04-03 12:10:00,213.49,213.86,213.01,213.76,5589.0,200.4523,200.7997,200.0016,200.7058,5589.0
2017-04-03 12:20:00,213.6,214.06,213.33,214.0,9255.0,200.5556,200.9875,200.3021,200.9312,9255.0
2017-04-03 12:30:00,214.0,214.16,213.56,213.95,7430.0,200.9312,201.0814,200.5181,200.8842,7430.0
2017-04-03 12:40:00,214.09,214.52,214.09,214.34,5455.0,201.0157,201.4194,201.0157,201.2504,5455.0
2017-04-03 12:50:00,214.47,214.72,214.35,214.72,3556.0,201.3725,201.6072,201.2598,201.6072,3556.0
2017-04-03 13:00:00,214.5,215.05,214.5,214.54,8505.0,201.4007,201.9171,201.4007,201.4382,8505.0
2017-04-03 13:10:00,214.56,215.02,214.41,214.59,17223.0,201.457,201.8889,201.3162,201.4852,17223.0
2017-04-03 13:20:00,214.5,214.5,213.86,213.87,6246.0,201.4007,201.4007,200.7997,200.8091,6246.0
2017-04-03 13:30:00,214.11,214.11,213.5,213.64,8598.0,201.0345,201.0345,200.4617,200.5932,8598.0
2017-04-03 13:40:00,213.73,213.73,213.46,213.48,8348.0,200.6777,200.6777,200.4242,200.4429,8348.0
2017-04-03 13:50:00,213.43,213.56,213.19,213.48,7611.0,200.396,200.5181,200.1707,200.4429,7611.0
2017-04-03 14:00:00,213.5,213.55,213.31,213.52,3973.0,200.4617,200.5087,200.2833,200.4805,3973.0
2017-04-03 14:10:00,213.5,213.59,213.1,213.12,9951.0,200.4617,200.5462,200.0862,200.1049,9951.0
2017-04-03 14:20:00,213.05,213.17,212.85,213.0,10206.0,200.0392,200.1519,199.8514,199.9923,10206.0
2017-04-03 14:30:00,212.99,213.16,212.89,212.99,7340.0,199.9829,200.1425,199.889,199.9829,7340.0
2017-04-03 14:40:00,213.05,213.63,213.05,213.21,18778.0,200.0392,200.5838,200.0392,200.1894,18778.0
2017-04-03 14:50:00,213.3,213.3,212.79,212.95,20090.0,200.2739,200.2739,199.7951,199.9453,20090.0
2017-04-03 15:00:00,213.02,213.57,213.0,213.03,16065.0,200.011,200.5274,199.9923,200.0204,16065.0
2017-04-03 15:10:00,213.2,214.14,213.2,213.87,14794.0,200.18,201.0626,200.18,200.8091,14794.0
2017-04-03 15:20:00,213.89,214.42,213.89,214.3,9920.0,200.8279,201.3255,200.8279,201.2129,9920.0
2017-04-03 15:30:00,214.4,214.58,213.77,214.53,12640.0,201.3068,201.4758,200.7152,201.4288,12640.0
2017-04-03 15:40:00,214.54,214.71,214.18,214.18,20504.0,201.4382,201.5978,201.1002,201.1002,20504.0
2017-04-03 15:50:00,214.17,214.48,213.99,214.4,36600.0,201.0908,201.3819,200.9218,201.3068,36600.0
2017-04-04 09:30:00,214.3,214.34,213.19,213.19,5309.0,201.2129,201.2504,200.1707,200.1707,5309.0
2017-04-04 09:40:00,213.59,215.25,213.54,214.94,11862.0,200.5462,202.1049,200.4993,201.8138,11862.0
2017-04-04 09:50:00,214.95,215.4,214.6,215.11,4561.0,201.8232,202.2457,201.4945,201.9734,4561.0
2017-04-04 10:00:00,215.1,215.35,213.36,213.36,8420.0,201.964,202.1987,200.3303,200.3303,8420.0
2017-04-04 10:10:00,213.21,213.21,212.65,212.66,5320.0,200.1894,200.1894,199.6636,199.673,5320.0
2017-04-04 10:20:00,212.88,213.47,212.83,213.11,4324.0,199.8796,200.4336,199.8326,200.0955,4324.0
2017-04-04 10:30:00,213.3,213.83,213.3,213.56,4067.0,200.2739,200.7716,200.2739,200.5181,4067.0
2017-04-04 10:40:00,213.42,213.46,212.92,212.96,4080.0,200.3866,200.4242,199.9171,199.9547,4080.0
2017-04-04 10:50:00,212.86,213.65,212.72,213.34,11509.0,199.8608,200.6026,199.7294,200.3115,11509.0
2017-04-04 11:00:00,213.31,213.84,213.04,213.84,6880.0,200.2833,200.781,200.0298,200.781,6880.0
2017-04-04 11:10:00,213.78,214.36,213.72,214.29,3739.0,200.7246,201.2692,200.6683,201.2035,3739.0
2017-04-04 11:20:00,214.43,214.64,214.35,214.47,5684.0,201.3349,201.5321,201.2598,201.3725,5684.0
2017-04-04 11:30:00,214.34,214.65,214.16,214.47,10350.0,201.2504,201.5415,201.0814,201.3725,10350.0
2017-04-04 11:40:00,214.38,215.25,214.11,215.25,23518.0,201.288,202.1049,201.0345,202.1049,23518.0
2017-04-04 11:50:00,215.26,215.29,214.65,215.05,15570.0,202.1142,202.1424,201.5415,201.9171,15570.0
2017-04-04 12:00:00,215.09,215.18,214.66,215.1,8412.0,201.9546,202.0391,201.5509,201.964,8412.0
2017-04-04 12:10:00,215.09,215.35,215.0,215.35,2002.0,201.9546,202.1987,201.8701,202.1987,2002.0
2017-04-04 12:20:00,215.42,215.5,214.82,214.86,9212.0,202.2645,202.3396,201.7011,201.7387,9212.0
2017-04-04 12:30:00,214.88,214.92,214.54,214.55,3573.0,201.7574,201.795,201.4382,201.4476,3573.0
2017-04-04 12:40:00,214.58,214.58,214.23,214.28,6988.0,201.4758,201.4758,201.1471,201.1941,6988.0
2017-04-04 12:50:00,214.41,215.02,214.41,214.95,6629.0,201.3162,201.8889,201.3162,201.8232,6629.0
2017-04-04 13:00:00,215.07,215.18,214.98,215.18,1455.0,201.9358,202.0391,201.8513,202.0391,1455.0
2017-04-04 13:10:00,215.18,215.47,215.12,215.35,5621.0,202.0391,202.3114,201.9828,202.1987,5621.0
2017-04-04 13:20:00,215.31,215.51,215.12,215.38,5391.0,202.1612,202.349,201.9828,202.2269,5391.0
2017-04-04 13:30:00,215.39,215.46,215.16,215.19,3767.0,202.2363,202.302,202.0203,202.0485,3767.0
2017-04-04 13:40:00,215.05,215.08,214.64,214.82,4342.0,201.9171,201.9452,201.5321,201.7011,4342.0
2017-04-04 13:50:00,214.79,215.31,214.72,215.18,7728.0,201.6729,202.1612,201.6072,202.0391,7728.0
2017-04-04 14:00:00,215.24,215.53,215.17,215.31,3100.0,202.0955,202.3678,202.0297,202.1612,3100.0
2017-04-04 14:10:00,215.26,215.38,214.99,215.3,5936.0,202.1142,202.2269,201.8607,202.1518,5936.0
2017-04-04 14:20:00,215.23,215.58,215.2,215.45,9011.0,202.0861,202.4147,202.0579,202.2926,9011.0
2017-04-04 14:30:00,215.35,215.42,215.01,215.06,3851.0,202.1987,202.2645,201.8795,201.9265,3851.0
2017-04-04 14:40:00,215.01,215.5,215.0,215.34,7826.0,201.8795,202.3396,201.8701,202.1894,7826.0
2017-04-04 14:50:00,215.43,215.5,215.24,215.24,7879.0,202.2739,202.3396,202.0955,202.0955,7879.0
2017-04-04 15:00:00,215.23,215.49,215.23,215.34,8756.0,202.0861,202.3302,202.0861,202.1894,8756.0
2017-04-04 15:10:00,215.32,215.61,215.15,215.24,13805.0,202.1706,202.4429,202.011,202.0955,13805.0
2017-04-04 15:20:00,215.19,215.48,215.05,215.39,13982.0,202.0485,202.3208,201.9171,202.2363,13982.0
2017-04-04 15:30:00,215.32,215.87,215.32,215.7,21492.0,202.1706,202.687,202.1706,202.5274,21492.0
2017-04-04 15:40:00,215.72,215.91,215.48,215.81,19181.0,202.5461,202.7245,202.3208,202.6307,19181.0
2017-04-04 15:50:00,215.81,216.13,215.57,216.01,30808.0,202.6307,202.9311,202.4053,202.8184,30808.0
2017-04-05 09:30:00,216.4,216.87,216.02,216.75,10627.0,203.1846,203.6259,202.8278,203.5132,10627.0
2017-04-05 09:40:00,216.3,218.11,216.3,218.1,9570.0,203.0907,204.7902,203.0907,204.7808,9570.0
2017-04-05 09:50:00,218.16,218.43,218.01,218.25,4129.0,204.8371,205.0907,204.6963,204.9216,4129.0
2017-04-05 10:00:00,218.26,218.7,218.0,218.04,19463.0,204.931,205.3442,204.6869,204.7245,19463.0
2017-04-05 10:10:00,217.78,218.5,217.5,218.5,11755.0,204.4803,205.1564,204.2174,205.1564,11755.0
2017-04-05 10:20:00,218.32,218.98,217.75,217.75,5475.0,204.9874,205.6071,204.4522,204.4522,5475.0
2017-04-05 10:30:00,217.77,217.83,217.13,217.61,15469.0,204.471,204.5273,203.87,204.3207,15469.0
2017-04-05 10:40:00,217.66,218.23,217.49,217.73,9942.0,204.3677,204.9029,204.2081,204.4334,9942.0
2017-04-05 10:50:00,217.7,217.87,217.44,217.87,5070.0,204.4052,204.5649,204.1611,204.5649,5070.0
2017-04-05 11:00:00,217.85,217.86,217.06,217.49,10599.0,204.5461,204.5555,203.8043,204.2081,10599.0
2017-04-05 11:10:00,217.25,217.62,217.14,217.33,16896.0,203.9827,204.3301,203.8794,204.0578,16896.0
2017-04-05 11:20:00,217.34,217.43,216.71,217.16,14422.0,204.0672,204.1517,203.4757,203.8982,14422.0
2017-04-05 11:30:00,216.9,217.82,216.9,217.65,17422.0,203.6541,204.5179,203.6541,204.3583,17422.0
2017-04-05 11:40:00,217.56,217.96,217.53,217.56,4732.0,204.2738,204.6494,204.2456,204.2738,4732.0
2017-04-05 11:50:00,217.56,217.78,217.29,217.69,7400.0,204.2738,204.4803,204.0203,204.3958,7400.0
2017-04-05 12:00:00,217.73,217.87,217.49,217.73,7386.0,204.4334,204.5649,204.2081,204.4334,7386.0
2017-04-05 12:10:00,217.79,218.1,217.77,217.79,5002.0,204.4897,204.7808,204.471,204.4897,5002.0
2017-04-05 12:20:00,217.8,218.09,217.75,217.82,4782.0,204.4991,204.7714,204.4522,204.5179,4782.0
2017-04-05 12:30:00,217.81,218.05,217.8,218.05,5500.0,204.5085,204.7339,204.4991,204.7339,5500.0
2017-04-05 12:40:00,218.07,218.36,217.96,218.3,13132.0,204.7526,205.0249,204.6494,204.9686,13132.0
2017-04-05 12:50:00,218.31,218.5,218.0,218.02,9656.0,204.978,205.1564,204.6869,204.7057,9656.0
2017-04-05 13:00:00,218.06,218.3,217.9,218.3,7903.0,204.7432,204.9686,204.593,204.9686,7903.0
2017-04-05 13:10:00,218.17,218.24,217.98,218.03,5573.0,204.8465,204.9123,204.6681,204.7151,5573.0
2017-04-05 13:20:00,217.99,218.19,217.9,218.12,9200.0,204.6775,204.8653,204.593,204.7996,9200.0
2017-04-05 13:30:00,218.1,218.47,218.07,218.18,17531.0,204.7808,205.1282,204.7526,204.8559,17531.0
2017-04-05 13:40:00,218.19,218.52,218.01,218.5,9500.0,204.8653,205.1752,204.6963,205.1564,9500.0
2017-04-05 13:50:00,218.53,218.85,218.41,218.85,18520.0,205.1845,205.485,205.0719,205.485,18520.0
2017-04-05 14:00:00,218.64,218.77,218.41,218.56,10330.0,205.2878,205.4099,205.0719,205.2127,10330.0
2017-04-05 14:10:00,218.67,218.71,218.4,218.56,6320.0,205.316,205.3536,205.0625,205.2127,6320.0
2017-04-05 14:20:00,218.64,218.81,218.45,218.62,14129.0,205.2878,205.4474,205.1094,205.269,14129.0
2017-04-05 14:30:00,218.62,218.72,217.89,218.05,8199.0,205.269,205.3629,204.5836,204.7339,8199.0
2017-04-05 14:40:00,217.97,218.19,217.84,218.02,14340.0,204.6587,204.8653,204.5367,204.7057,14340.0
2017-04-05 14:50:00,217.95,218.25,217.81,218.03,37618.0,204.64,204.9216,204.5085,204.7151,37618.0
2017-04-05 15:00:00,218.07,218.12,217.63,217.76,24307.0,204.7526,204.7996,204.3395,204.4616,24307.0
2017-04-05 15:10:00,217.82,217.89,217.29,217.45,38537.0,204.5179,204.5836,204.0203,204.1705,38537.0
2017-04-05 15:20:00,217.39,217.43,215.59,215.88,34006.0,204.1142,204.1517,202.4241,202.6964,34006.0
2017-04-05 15:30:00,215.87,215.87,215.07,215.44,43241.0,202.687,202.687,201.9358,202.2832,43241.0
2017-04-05 15:40:00,215.49,215.82,214.64,214.84,61756.0,202.3302,202.64,201.5321,201.7199,61756.0
2017-04-05 15:50:00,214.77,215.38,214.77,215.02,79474.0,201.6542,202.2269,201.6542,201.8889,79474.0
2017-04-06 09:30:00,214.84,216.01,214.1,215.98,10211.0,201.7199,202.8184,201.0251,202.7903,10211.0
2017-04-06 09:40:00,216.17,216.18,215.36,215.82,8822.0,202.9687,202.9781,202.2081,202.64,8822.0
2017-04-06 09:50:00,215.74,216.8,215.54,216.34,4986.0,202.5649,203.5602,202.3771,203.1283,4986.0
2017-04-06 10:00:00,216.48,216.67,216.02,216.03,29999.0,203.2597,203.4381,202.8278,202.8372,29999.0
2017-04-06 10:10:00,216.04,216.2,215.76,215.91,4853.0,202.8466,202.9968,202.5837,202.7245,4853.0
2017-04-06 10:20:00,216.02,216.38,215.76,216.38,10336.0,202.8278,203.1658,202.5837,203.1658,10336.0
2017-04-06 10:30:00,216.38,216.61,216.13,216.27,50340.0,203.1658,203.3818,202.9311,203.0626,50340.0
2017-04-06 10:40:00,216.39,216.39,215.21,215.74,12368.0,203.1752,203.1752,202.0673,202.5649,12368.0
2017-04-06 10:50:00,215.87,215.87,215.43,215.58,5500.0,202.687,202.687,202.2739,202.4147,5500.0
2017-04-06 11:00:00,215.58,215.82,215.26,215.53,6000.0,202.4147,202.64,202.1142,202.3678,6000.0
2017-04-06 11:10:00,215.52,215.66,215.51,215.66,4500.0,202.3584,202.4898,202.349,202.4898,4500.0
2017-04-06 11:20:00,215.6,216.3,215.52,216.15,5045.0,202.4335,203.0907,202.3584,202.9499,5045.0
2017-04-06 11:30:00,216.16,216.47,216.08,216.42,18091.0,202.9593,203.2503,202.8842,203.2034,18091.0
2017-04-06 11:40:00,216.45,216.49,216.22,216.31,7700.0,203.2316,203.2691,203.0156,203.1001,7700.0
2017-04-06 11:50:00,216.33,216.35,215.82,216.34,6287.0,203.1189,203.1377,202.64,203.1283,6287.0
2017-04-06 12:00:00,216.34,216.41,215.84,215.84,34137.0,203.1283,203.194,202.6588,202.6588,34137.0
2017-04-06 12:10:00,215.87,216.1,215.78,215.94,8170.0,202.687,202.9029,202.6025,202.7527,8170.0
2017-04-06 12:20:00,215.8,216.35,215.8,216.3,6030.0,202.6213,203.1377,202.6213,203.0907,6030.0
2017-04-06 12:30:00,216.36,216.47,215.72,215.77,28849.0,203.1471,203.2503,202.5461,202.5931,28849.0
2017-04-06 12:40:00,215.71,215.78,215.56,215.77,7200.0,202.5368,202.6025,202.3959,202.5931,7200.0
2017-04-06 12:50:00,215.76,216.3,215.69,216.28,3839.0,202.5837,203.0907,202.518,203.072,3839.0
2017-04-06 13:00:00,216.32,216.73,216.32,216.73,3200.0,203.1095,203.4945,203.1095,203.4945,3200.0
2017-04-06 13:10:00,216.73,217.0,216.55,217.0,4640.0,203.4945,203.748,203.3255,203.748,4640.0
2017-04-06 13:20:00,217.0,217.32,216.99,217.32,6677.0,203.748,204.0484,203.7386,204.0484,6677.0
2017-04-06 13:30:00,217.31,217.55,217.17,217.27,7910.0,204.039,204.2644,203.9076,204.0015,7910.0
2017-04-06 13:40:00,217.23,217.34,217.0,217.09,3150.0,203.9639,204.0672,203.748,203.8325,3150.0
2017-04-06 13:50:00,216.97,217.15,216.92,217.12,7365.0,203.7198,203.8888,203.6729,203.8607,7365.0
2017-04-06 14:00:00,217.14,217.14,216.61,216.87,13394.0,203.8794,203.8794,203.3818,203.6259,13394.0
2017-04-06 14:10:00,216.92,217.07,216.78,217.07,4554.0,203.6729,203.8137,203.5414,203.8137,4554.0
2017-04-06 14:20:00,217.02,217.16,216.77,216.88,5635.0,203.7668,203.8982,203.532,203.6353,5635.0
2017-04-06 14:30:00,216.81,217.16,216.81,217.11,5821.0,203.5696,203.8982,203.5696,203.8513,5821.0
2017-04-06 14:40:00,217.02,217.29,216.83,216.93,6750.0,203.7668,204.0203,203.5884,203.6823,6750.0
2017-04-06 14:50:00,216.88,216.95,216.38,216.78,23344.0,203.6353,203.701,203.1658,203.5414,23344.0
2017-04-06 15:00:00,216.68,217.09,216.52,217.03,19894.0,203.4475,203.8325,203.2973,203.7761,19894.0
2017-04-06 15:10:00,217.05,217.38,216.93,217.38,3750.0,203.7949,204.1048,203.6823,204.1048,3750.0
2017-04-06 15:20:00,217.37,217.77,217.31,217.35,19615.0,204.0954,204.471,204.039,204.0766,19615.0
2017-04-06 15:30:00,217.35,217.98,217.28,217.98,20927.0,204.0766,204.6681,204.0109,204.6681,20927.0
2017-04-06 15:40:00,217.98,218.33,217.82,218.3,71932.0,204.6681,204.9968,204.5179,204.9686,71932.0
2017-04-06 15:50:00,218.28,218.36,217.92,218.21,66442.0,204.9498,205.0249,204.6118,204.8841,66442.0
2017-04-07 09:30:00,218.7,221.63,218.7,221.3,43231.0,205.3442,208.0952,205.3442,207.7854,43231.0
2017-04-07 09:40:00,221.07,221.57,220.23,220.29,23836.0,207.5694,208.0389,206.7807,206.8371,23836.0
2017-04-07 09:50:00,220.4,220.6,218.75,219.08,16769.0,206.9403,207.1281,205.3911,205.701,16769.0
2017-04-07 10:00:00,219.17,220.53,218.93,220.52,10155.0,205.7855,207.0624,205.5601,207.053,10155.0
2017-04-07 10:10:00,220.63,221.28,220.25,221.24,29352.0,207.1563,207.7666,206.7995,207.729,29352.0
2017-04-07 10:20:00,221.14,221.36,220.64,220.94,9658.0,207.6352,207.8417,207.1657,207.4474,9658.0
2017-04-07 10:30:00,220.72,221.4,220.43,221.35,19130.0,207.2408,207.8793,206.9685,207.8323,19130.0
2017-04-07 10:40:00,221.3,221.31,220.79,220.84,20928.0,207.7854,207.7948,207.3065,207.3535,20928.0
2017-04-07 10:50:00,220.91,220.91,220.41,220.69,8695.0,207.4192,207.4192,206.9497,207.2126,8695.0
2017-04-07 11:00:00,220.67,221.02,219.83,219.96,17501.0,207.1939,207.5225,206.4052,206.5272,17501.0
2017-04-07 11:10:00,219.97,220.6,219.93,220.32,21520.0,206.5366,207.1281,206.499,206.8652,21520.0
2017-04-07 11:20:00,220.32,220.89,220.32,220.59,8700.0,206.8652,207.4004,206.8652,207.1187,8700.0
2017-04-07 11:30:00,220.4,220.66,220.13,220.56,9012.0,206.9403,207.1845,206.6868,207.0906,9012.0
2017-04-07 11:40:00,220.44,220.54,220.13,220.48,10670.0,206.9779,207.0718,206.6868,207.0155,10670.0
2017-04-07 11:50:00,220.56,221.59,220.53,221.47,15334.0,207.0906,208.0577,207.0624,207.945,15334.0
2017-04-07 12:00:00,221.53,221.86,221.32,221.83,10344.0,208.0013,208.3112,207.8042,208.283,10344.0
2017-04-07 12:10:00,221.91,222.8,221.66,222.79,14349.0,208.3581,209.1938,208.1234,209.1844,14349.0
2017-04-07 12:20:00,222.79,222.84,222.53,222.71,13102.0,209.1844,209.2313,208.9403,209.1093,13102.0
2017-04-07 12:30:00,222.77,223.22,222.77,223.22,16286.0,209.1656,209.5881,209.1656,209.5881,16286.0
2017-04-07 12:40:00,223.26,223.49,223.1,223.47,9900.0,209.6257,209.8416,209.4755,209.8229,9900.0
2017-04-07 12:50:00,223.4,223.55,223.25,223.4,12275.0,209.7571,209.898,209.6163,209.7571,12275.0
2017-04-07 13:00:00,223.24,223.24,222.38,222.63,6629.0,209.6069,209.6069,208.7994,209.0342,6629.0
2017-04-07 13:10:00,222.67,222.96,222.4,222.4,9564.0,209.0717,209.344,208.8182,208.8182,9564.0
2017-04-07 13:20:00,222.43,222.82,222.37,222.7,12832.0,208.8464,209.2126,208.79,209.0999,12832.0
2017-04-07 13:30:00,222.73,223.16,222.73,222.83,8228.0,209.1281,209.5318,209.1281,209.2219,8228.0
2017-04-07 13:40:00,222.77,222.77,222.19,222.22,13287.0,209.1656,209.1656,208.621,208.6492,13287.0
2017-04-07 13:50:00,222.17,222.21,221.81,221.81,10540.0,208.6023,208.6398,208.2642,208.2642,10540.0
2017-04-07 14:00:00,221.81,222.16,221.81,221.91,9471.0,208.2642,208.5929,208.2642,208.3581,9471.0
2017-04-07 14:10:00,221.86,222.02,221.5,221.51,10854.0,208.3112,208.4614,207.9732,207.9826,10854.0
2017-04-07 14:20:00,221.53,222.1,221.53,221.65,10188.0,208.0013,208.5365,208.0013,208.114,10188.0
2017-04-07 14:30:00,221.68,221.92,221.39,221.9,16790.0,208.1422,208.3675,207.8699,208.3487,16790.0
2017-04-07 14:40:00,221.83,221.85,221.38,221.69,17978.0,208.283,208.3018,207.8605,208.1516,17978.0
2017-04-07 14:50:00,221.69,221.74,221.2,221.27,12248.0,208.1516,208.1985,207.6915,207.7572,12248.0
2017-04-07 15:00:00,221.28,221.68,221.22,221.52,15386.0,207.7666,208.1422,207.7103,207.9919,15386.0
2017-04-07 15:10:00,221.57,221.99,221.55,221.86,18429.0,208.0389,208.4332,208.0201,208.3112,18429.0
2017-04-07 15:20:00,221.82,222.0,221.45,221.45,16216.0,208.2736,208.4426,207.9262,207.9262,16216.0
2017-04-07 15:30:00,221.45,221.61,221.16,221.6,23197.0,207.9262,208.0765,207.6539,208.0671,23197.0
2017-04-07 15:40:00,221.6,221.86,221.43,221.44,37678.0,208.0671,208.3112,207.9074,207.9168,37678.0
2017-04-07 15:50:00,221.41,221.65,221.17,221.51,71955.0,207.8887,208.114,207.6633,207.9826,71955.0
2017-04-10 09:30:00,221.54,222.03,220.52,220.61,5054.0,208.0107,208.4708,207.053,207.1375,5054.0
2017-04-10 09:40:00,220.69,221.49,220.59,220.7,3100.0,207.2126,207.9638,207.1187,207.222,3100.0
2017-04-10 09:50:00,220.37,221.31,219.88,220.95,15267.0,206.9122,207.7948,206.4521,207.4568,15267.0
2017-04-10 10:00:00,221.12,221.34,220.65,221.08,3679.0,207.6164,207.8229,207.1751,207.5788,3679.0
2017-04-10 10:10:00,220.76,221.3,220.48,221.16,3525.0,207.2784,207.7854,207.0155,207.6539,3525.0
2017-04-10 10:20:00,220.99,221.18,220.82,220.9,10384.0,207.4943,207.6727,207.3347,207.4098,10384.0
2017-04-10 10:30:00,220.97,221.66,220.92,221.11,14015.0,207.4755,208.1234,207.4286,207.607,14015.0
2017-04-10 10:40:00,220.99,221.57,220.82,221.0,9495.0,207.4943,208.0389,207.3347,207.5037,9495.0
2017-04-10 10:50:00,221.0,221.15,220.61,220.61,7399.0,207.5037,207.6445,207.1375,207.1375,7399.0
2017-04-10 11:00:00,220.79,221.15,220.68,221.1,8005.0,207.3065,207.6445,207.2032,207.5976,8005.0
2017-04-10 11:10:00,221.17,221.63,221.17,221.62,3712.0,207.6633,208.0952,207.6633,208.0858,3712.0
2017-04-10 11:20:00,221.71,221.77,221.47,221.53,4300.0,208.1703,208.2267,207.945,208.0013,4300.0
2017-04-10 11:30:00,221.53,221.53,220.68,220.72,4806.0,208.0013,208.0013,207.2032,207.2408,4806.0
2017-04-10 11:40:00,220.8,220.87,220.41,220.75,6821.0,207.3159,207.3816,206.9497,207.269,6821.0
2017-04-10 11:50:00,220.58,221.03,220.4,220.72,12456.0,207.1094,207.5319,206.9403,207.2408,12456.0
2017-04-10 12:00:00,220.72,220.85,220.39,220.5,9823.0,207.2408,207.3629,206.931,207.0342,9823.0
2017-04-10 12:10:00,220.5,220.5,219.77,219.82,13878.0,207.0342,207.0342,206.3488,206.3958,13878.0
2017-04-10 12:20:00,219.96,220.02,219.58,219.75,2700.0,206.5272,206.5836,206.1704,206.33,2700.0
2017-04-10 12:30:00,219.58,219.97,219.55,219.88,3303.0,206.1704,206.5366,206.1423,206.4521,3303.0
2017-04-10 12:40:00,219.87,220.53,219.87,220.53,4026.0,206.4427,207.0624,206.4427,207.0624,4026.0
2017-04-10 12:50:00,220.65,221.73,220.65,221.37,15274.0,207.1751,208.1891,207.1751,207.8511,15274.0
2017-04-10 13:00:00,221.26,221.26,220.98,221.14,2029.0,207.7478,207.7478,207.4849,207.6352,2029.0
2017-04-10 13:10:00,221.14,221.39,221.13,221.32,4934.0,207.6352,207.8699,207.6258,207.8042,4934.0
2017-04-10 13:20:00,221.29,221.45,221.24,221.24,4300.0,207.776,207.9262,207.729,207.729,4300.0
2017-04-10 13:30:00,221.21,221.72,221.12,221.69,2703.0,207.7009,208.1797,207.6164,208.1516,2703.0
2017-04-10 13:40:00,221.71,221.9,221.5,221.72,5157.0,208.1703,208.3487,207.9732,208.1797,5157.0
2017-04-10 13:50:00,221.73,221.73,221.32,221.52,3300.0,208.1891,208.1891,207.8042,207.9919,3300.0
2017-04-10 14:00:00,221.43,221.45,221.05,221.29,5500.0,207.9074,207.9262,207.5507,207.776,5500.0
2017-04-10 14:10:00,221.33,221.68,221.24,221.48,10034.0,207.8136,208.1422,207.729,207.9544,10034.0
2017-04-10 14:20:00,221.38,221.38,220.75,220.75,3957.0,207.8605,207.8605,207.269,207.269,3957.0
2017-04-10 14:30:00,220.82,221.13,220.66,220.92,5001.0,207.3347,207.6258,207.1845,207.4286,5001.0
2017-04-10 14:40:00,221.0,221.63,220.92,221.63,6889.0,207.5037,208.0952,207.4286,208.0952,6889.0
2017-04-10 14:50:00,221.62,221.95,221.47,221.47,5678.0,208.0858,208.3957,207.945,207.945,5678.0
2017-04-10 15:00:00,221.46,221.65,220.95,221.06,14860.0,207.9356,208.114,207.4568,207.56,14860.0
2017-04-10 15:10:00,221.06,221.37,220.96,221.24,9595.0,207.56,207.8511,207.4661,207.729,9595.0
2017-04-10 15:20:00,221.18,221.25,220.55,220.69,7861.0,207.6727,207.7384,207.0812,207.2126,7861.0
2017-04-10 15:30:00,220.62,220.92,220.51,220.84,11074.0,207.1469,207.4286,207.0436,207.3535,11074.0
2017-04-10 15:40:00,220.8,220.8,220.3,220.32,13803.0,207.3159,207.3159,206.8465,206.8652,13803.0
2017-04-10 15:50:00,220.35,220.51,220.15,220.31,25613.0,206.8934,207.0436,206.7056,206.8558,25613.0
2017-04-11 09:30:00,219.84,220.21,218.75,218.75,5980.0,206.4145,206.7619,205.3911,205.3911,5980.0
2017-04-11 09:40:00,218.97,218.97,217.4,217.88,4100.0,205.5977,205.5977,204.1236,204.5742,4100.0
2017-04-11 09:50:00,217.92,217.92,216.63,217.03,7319.0,204.6118,204.6118,203.4006,203.7761,7319.0
2017-04-11 10:00:00,216.97,216.97,216.08,216.6,19719.0,203.7198,203.7198,202.8842,203.3724,19719.0
2017-04-11 10:10:00,216.69,216.72,215.16,215.35,12771.0,203.4569,203.4851,202.0203,202.1987,12771.0
2017-04-11 10:20:00,215.16,215.31,214.37,214.87,20823.0,202.0203,202.1612,201.2786,201.7481,20823.0
2017-04-11 10:30:00,214.82,215.63,214.07,215.57,15013.0,201.7011,202.4616,200.9969,202.4053,15013.0
2017-04-11 10:40:00,215.37,216.0,215.17,215.47,20145.0,202.2175,202.8091,202.0297,202.3114,20145.0
2017-04-11 10:50:00,215.37,215.7,215.1,215.67,6352.0,202.2175,202.5274,201.964,202.4992,6352.0
2017-04-11 11:00:00,215.63,215.98,215.61,215.9,2720.0,202.4616,202.7903,202.4429,202.7152,2720.0
2017-04-11 11:10:00,215.7,215.8,215.15,215.49,5421.0,202.5274,202.6213,202.011,202.3302,5421.0
2017-04-11 11:20:00,215.61,215.65,215.15,215.15,4209.0,202.4429,202.4804,202.011,202.011,4209.0
2017-04-11 11:30:00,215.43,215.69,215.28,215.42,11104.0,202.2739,202.518,202.133,202.2645,11104.0
2017-04-11 11:40:00,215.37,215.37,214.98,215.26,8055.0,202.2175,202.2175,201.8513,202.1142,8055.0
2017-04-11 11:50:00,215.16,215.97,215.16,215.5,38343.0,202.0203,202.7809,202.0203,202.3396,38343.0
2017-04-11 12:00:00,215.61,215.75,215.33,215.73,9184.0,202.4429,202.5743,202.18,202.5555,9184.0
2017-04-11 12:10:00,215.62,216.16,215.56,216.16,3900.0,202.4523,202.9593,202.3959,202.9593,3900.0
2017-04-11 12:20:00,216.37,216.37,215.83,216.3,8685.0,203.1565,203.1565,202.6494,203.0907,8685.0
2017-04-11 12:30:00,216.33,216.66,216.33,216.57,1901.0,203.1189,203.4287,203.1189,203.3442,1901.0
2017-04-11 12:40:00,216.63,216.63,216.13,216.2,4334.0,203.4006,203.4006,202.9311,202.9968,4334.0
2017-04-11 12:50:00,216.26,216.78,216.25,216.78,4030.0,203.0532,203.5414,203.0438,203.5414,4030.0
2017-04-11 13:00:00,216.82,217.28,216.74,217.28,3800.0,203.579,204.0109,203.5039,204.0109,3800.0
2017-04-11 13:10:00,217.21,217.27,217.0,217.24,5607.0,203.9452,204.0015,203.748,203.9733,5607.0
2017-04-11 13:20:00,217.13,217.62,217.12,217.62,2700.0,203.87,204.3301,203.8607,204.3301,2700.0
2017-04-11 13:30:00,217.55,218.17,217.55,218.17,22305.0,204.2644,204.8465,204.2644,204.8465,22305.0
2017-04-11 13:40:00,218.18,218.18,217.63,217.74,3056.0,204.8559,204.8559,204.3395,204.4428,3056.0
2017-04-11 13:50:00,217.71,218.05,217.63,217.92,3301.0,204.4146,204.7339,204.3395,204.6118,3301.0
2017-04-11 14:00:00,218.09,218.86,218.09,218.65,5481.0,204.7714,205.4944,204.7714,205.2972,5481.0
2017-04-11 14:10:00,218.67,218.68,217.89,217.89,5341.0,205.316,205.3254,204.5836,204.5836,5341.0
2017-04-11 14:20:00,218.08,218.45,218.01,218.4,3788.0,204.762,205.1094,204.6963,205.0625,3788.0
2017-04-11 14:30:00,218.36,218.63,218.31,218.31,6401.0,205.0249,205.2784,204.978,204.978,6401.0
2017-04-11 14:40:00,218.35,218.8,218.3,218.75,8700.0,205.0155,205.4381,204.9686,205.3911,8700.0
2017-04-11 14:50:00,218.89,219.14,218.72,218.72,4561.0,205.5226,205.7573,205.3629,205.3629,4561.0
2017-04-11 15:00:00,218.57,218.87,218.41,218.72,11620.0,205.2221,205.5038,205.0719,205.3629,11620.0
2017-04-11 15:10:00,218.83,218.95,218.32,218.64,8902.0,205.4662,205.5789,204.9874,205.2878,8902.0
2017-04-11 15:20:00,218.6,218.97,218.6,218.91,12134.0,205.2503,205.5977,205.2503,205.5413,12134.0
2017-04-11 15:30:00,218.84,219.68,218.79,219.35,18760.0,205.4756,206.2643,205.4287,205.9545,18760.0
2017-04-11 15:40:00,219.37,219.4,218.83,218.99,13104.0,205.9732,206.0014,205.4662,205.6165,13104.0
2017-04-11 15:50:00,219.02,219.68,219.02,219.61,27626.0,205.6446,206.2643,205.6446,206.1986,27626.0
2017-04-12 09:30:00,218.8,218.8,216.99,217.64,4825.0,205.4381,205.4381,203.7386,204.3489,4825.0
2017-04-12 09:40:00,217.23,217.97,217.0,217.03,3696.0,203.9639,204.6587,203.748,203.7761,3696.0
2017-04-12 09:50:00,217.18,217.82,216.55,217.33,8785.0,203.917,204.5179,203.3255,204.0578,8785.0
2017-04-12 10:00:00,217.59,217.6,217.08,217.1,1849.0,204.302,204.3113,203.8231,203.8419,1849.0
2017-04-12 10:10:00,216.91,216.91,216.3,216.3,14696.0,203.6635,203.6635,203.0907,203.0907,14696.0
2017-04-12 10:20:00,216.29,216.29,214.91,215.03,9605.0,203.0813,203.0813,201.7856,201.8983,9605.0
2017-04-12 10:30:00,215.13,216.17,215.05,215.89,10380.0,201.9922,202.9687,201.9171,202.7058,10380.0
2017-04-12 10:40:00,215.74,216.03,214.62,214.85,9823.0,202.5649,202.8372,201.5133,201.7293,9823.0
2017-04-12 10:50:00,214.84,215.27,214.76,214.94,5396.0,201.7199,202.1236,201.6448,201.8138,5396.0
2017-04-12 11:00:00,214.98,215.01,214.61,214.82,6347.0,201.8513,201.8795,201.5039,201.7011,6347.0
2017-04-12 11:10:00,214.84,214.84,213.91,213.94,6507.0,201.7199,201.7199,200.8467,200.8749,6507.0
2017-04-12 11:20:00,213.83,214.28,213.6,213.96,23642.0,200.7716,201.1941,200.5556,200.8936,23642.0
2017-04-12 11:30:00,214.07,214.07,213.17,213.44,7578.0,200.9969,200.9969,200.1519,200.4054,7578.0
2017-04-12 11:40:00,213.44,213.53,212.5,212.66,19833.0,200.4054,200.4899,199.5228,199.673,19833.0
2017-04-12 11:50:00,212.75,212.75,212.01,212.4,15173.0,199.7575,199.7575,199.0627,199.4289,15173.0
2017-04-12 12:00:00,212.38,212.81,212.21,212.58,16321.0,199.4101,199.8139,199.2505,199.5979,16321.0
2017-04-12 12:10:00,212.58,213.1,212.57,212.79,11384.0,199.5979,200.0862,199.5885,199.7951,11384.0
2017-04-12 12:20:00,212.75,212.8,212.4,212.61,7527.0,199.7575,199.8045,199.4289,199.6261,7527.0
2017-04-12 12:30:00,212.61,212.72,212.22,212.22,7684.0,199.6261,199.7294,199.2599,199.2599,7684.0
2017-04-12 12:40:00,212.12,212.18,211.79,211.99,18431.0,199.166,199.2223,198.8562,199.0439,18431.0
2017-04-12 12:50:00,211.99,212.45,211.75,212.45,14256.0,199.0439,199.4758,198.8186,199.4758,14256.0
2017-04-12 13:00:00,212.39,213.12,212.34,213.0,31591.0,199.4195,200.1049,199.3726,199.9923,31591.0
2017-04-12 13:10:00,213.02,213.32,212.79,213.04,29462.0,200.011,200.2927,199.7951,200.0298,29462.0
2017-04-12 13:20:00,213.11,213.13,212.79,212.92,9317.0,200.0955,200.1143,199.7951,199.9171,9317.0
2017-04-12 13:30:00,212.93,213.21,212.88,213.13,42578.0,199.9265,200.1894,199.8796,200.1143,42578.0
2017-04-12 13:40:00,213.17,213.93,213.0,213.86,37812.0,200.1519,200.8655,199.9923,200.7997,37812.0
2017-04-12 13:50:00,213.85,213.93,213.26,213.72,11810.0,200.7903,200.8655,200.2364,200.6683,11810.0
2017-04-12 14:00:00,213.78,214.01,213.38,213.65,13091.0,200.7246,200.9406,200.3491,200.6026,13091.0
2017-04-12 14:10:00,213.6,213.9,213.31,213.77,7513.0,200.5556,200.8373,200.2833,200.7152,7513.0
2017-04-12 14:20:00,213.75,213.78,213.38,213.66,12123.0,200.6965,200.7246,200.3491,200.612,12123.0
2017-04-12 14:30:00,213.67,214.34,213.67,213.69,16081.0,200.6213,201.2504,200.6213,200.6401,16081.0
2017-04-12 14:40:00,213.65,213.75,213.25,213.47,10639.0,200.6026,200.6965,200.227,200.4336,10639.0
2017-04-12 14:50:00,213.41,213.88,213.25,213.71,12101.0,200.3772,200.8185,200.227,200.6589,12101.0
2017-04-12 15:00:00,213.68,213.83,213.28,213.31,22012.0,200.6307,200.7716,200.2552,200.2833,22012.0
2017-04-12 15:10:00,213.38,213.58,212.84,213.03,28200.0,200.3491,200.5368,199.842,200.0204,28200.0
2017-04-12 15:20:00,213.02,213.76,213.02,213.43,16804.0,200.011,200.7058,200.011,200.396,16804.0
2017-04-12 15:30:00,213.43,213.63,213.23,213.31,19988.0,200.396,200.5838,200.2082,200.2833,19988.0
2017-04-12 15:40:00,213.34,213.4,212.65,212.67,28063.0,200.3115,200.3678,199.6636,199.6824,28063.0
2017-04-12 15:50:00,212.68,213.02,212.59,212.79,66758.0,199.6918,200.011,199.6073,199.7951,66758.0
2017-04-13 09:30:00,212.31,212.62,211.12,212.61,8666.0,199.3444,199.6355,198.2271,199.6261,8666.0
2017-04-13 09:40:00,212.62,213.31,211.54,211.65,5564.0,199.6355,200.2833,198.6214,198.7247,5564.0
2017-04-13 09:50:00,211.67,212.9,211.67,212.53,11545.0,198.7435,199.8984,198.7435,199.551,11545.0
2017-04-13 10:00:00,212.53,213.15,212.46,212.8,10054.0,199.551,200.1331,199.4852,199.8045,10054.0
2017-04-13 10:10:00,212.9,212.92,212.35,212.62,7991.0,199.8984,199.9171,199.382,199.6355,7991.0
2017-04-13 10:20:00,212.48,212.65,212.1,212.51,6041.0,199.504,199.6636,199.1472,199.5322,6041.0
2017-04-13 10:30:00,212.42,213.08,212.15,212.61,4602.0,199.4477,200.0674,199.1942,199.6261,4602.0
2017-04-13 10:40:00,212.41,212.56,212.02,212.29,8545.0,199.4383,199.5791,199.0721,199.3256,8545.0
2017-04-13 10:50:00,212.26,212.99,212.04,212.78,15999.0,199.2974,199.9829,199.0909,199.7857,15999.0
2017-04-13 11:00:00,212.86,212.95,212.67,212.68,15953.0,199.8608,199.9453,199.6824,199.6918,15953.0
2017-04-13 11:10:00,212.7,212.95,212.37,212.68,5500.0,199.7106,199.9453,199.4007,199.6918,5500.0
2017-04-13 11:20:00,212.5,212.63,212.24,212.37,11231.0,199.5228,199.6449,199.2787,199.4007,11231.0
2017-04-13 11:30:00,212.38,212.51,211.96,211.96,5409.0,199.4101,199.5322,199.0158,199.0158,5409.0
2017-04-13 11:40:00,211.94,212.35,211.94,212.15,3500.0,198.997,199.382,198.997,199.1942,3500.0
2017-04-13 11:50:00,212.22,212.23,212.03,212.11,1722.0,199.2599,199.2693,199.0815,199.1566,1722.0
2017-04-13 12:00:00,212.15,212.22,211.75,211.86,6900.0,199.1942,199.2599,198.8186,198.9219,6900.0
2017-04-13 12:10:00,211.83,212.1,211.72,211.82,10192.0,198.8937,199.1472,198.7904,198.8843,10192.0
2017-04-13 12:20:00,211.72,211.72,211.5,211.5,1842.0,198.7904,198.7904,198.5839,198.5839,1842.0
2017-04-13 12:30:00,211.65,211.87,211.65,211.71,5100.0,198.7247,198.9313,198.7247,198.781,5100.0
2017-04-13 12:40:00,211.5,211.52,211.23,211.23,1607.0,198.5839,198.6026,198.3304,198.3304,1607.0
2017-04-13 12:50:00,211.26,211.53,211.22,211.33,5200.0,198.3585,198.612,198.321,198.4242,5200.0
2017-04-13 13:00:00,211.53,211.53,211.12,211.22,4900.0,198.612,198.612,198.2271,198.321,4900.0
2017-04-13 13:10:00,211.28,211.36,211.17,211.2,3001.0,198.3773,198.4524,198.274,198.3022,3001.0
2017-04-13 13:20:00,211.34,211.36,211.0,211.11,7638.0,198.4336,198.4524,198.1144,198.2177,7638.0
2017-04-13 13:30:00,211.14,211.39,211.0,211.0,6615.0,198.2458,198.4806,198.1144,198.1144,6615.0
2017-04-13 13:40:00,210.93,211.01,210.22,210.46,6740.0,198.0487,198.1238,197.382,197.6074,6740.0
2017-04-13 13:50:00,210.51,210.66,210.44,210.6,2952.0,197.6543,197.7952,197.5886,197.7388,2952.0
2017-04-13 14:00:00,210.69,211.42,210.63,211.38,9210.0,197.8233,198.5087,197.767,198.4712,9210.0
2017-04-13 14:10:00,211.47,211.68,211.18,211.2,8525.0,198.5557,198.7529,198.2834,198.3022,8525.0
2017-04-13 14:20:00,211.16,211.24,210.85,211.23,7951.0,198.2646,198.3397,197.9736,198.3304,7951.0
2017-04-13 14:30:00,211.16,211.23,210.87,210.97,10741.0,198.2646,198.3304,197.9923,198.0862,10741.0
2017-04-13 14:40:00,211.1,211.36,211.04,211.23,8411.0,198.2083,198.4524,198.152,198.3304,8411.0
2017-04-13 14:50:00,211.28,211.97,211.28,211.77,6900.0,198.3773,199.0252,198.3773,198.8374,6900.0
2017-04-13 15:00:00,211.87,211.95,211.33,211.38,8965.0,198.9313,199.0064,198.4242,198.4712,8965.0
2017-04-13 15:10:00,211.28,211.3,210.57,210.91,12282.0,198.3773,198.3961,197.7107,198.0299,12282.0
2017-04-13 15:20:00,210.87,211.04,210.74,210.76,8236.0,197.9923,198.152,197.8703,197.8891,8236.0
2017-04-13 15:30:00,210.8,210.95,210.14,210.31,10353.0,197.9266,198.0674,197.3069,197.4665,10353.0
2017-04-13 15:40:00,210.31,211.1,210.09,211.09,16093.0,197.4665,198.2083,197.26,198.1989,16093.0
2017-04-13 15:50:00,211.03,211.07,210.22,210.22,40724.0,198.1426,198.1801,197.382,197.382,40724.0
2017-04-17 09:30:00,210.57,211.03,210.31,210.45,9429.0,197.7107,198.1426,197.4665,197.598,9429.0
2017-04-17 09:40:00,210.2,210.74,210.16,210.64,3030.0,197.3633,197.8703,197.3257,197.7764,3030.0
2017-04-17 09:50:00,210.87,211.31,210.58,210.91,8078.0,197.9923,198.4055,197.72,198.0299,8078.0
2017-04-17 10:00:00,211.34,212.28,211.15,212.28,5766.0,198.4336,199.3162,198.2552,199.3162,5766.0
2017-04-17 10:10:00,212.28,212.51,212.1,212.15,7100.0,199.3162,199.5322,199.1472,199.1942,7100.0
2017-04-17 10:20:00,212.14,212.15,211.59,211.59,2800.0,199.1848,199.1942,198.6684,198.6684,2800.0
2017-04-17 10:30:00,211.54,212.42,210.9,211.11,10080.0,198.6214,199.4477,198.0205,198.2177,10080.0
2017-04-17 10:40:00,211.16,211.46,210.68,211.13,5904.0,198.2646,198.5463,197.8139,198.2365,5904.0
2017-04-17 10:50:00,210.99,211.18,210.65,211.18,7232.0,198.105,198.2834,197.7858,198.2834,7232.0
2017-04-17 11:00:00,210.99,211.36,210.91,211.36,7304.0,198.105,198.4524,198.0299,198.4524,7304.0
2017-04-17 11:10:00,211.44,211.7,211.26,211.5,15210.0,198.5275,198.7716,198.3585,198.5839,15210.0
2017-04-17 11:20:00,211.51,211.51,211.25,211.38,4180.0,198.5933,198.5933,198.3491,198.4712,4180.0
2017-04-17 11:30:00,211.36,211.48,211.0,211.48,4507.0,198.4524,198.5651,198.1144,198.5651,4507.0
2017-04-17 11:40:00,211.47,211.47,211.0,211.0,900.0,198.5557,198.5557,198.1144,198.1144,900.0
2017-04-17 11:50:00,210.79,210.86,210.39,210.39,1800.0,197.9172,197.9829,197.5416,197.5416,1800.0
2017-04-17 12:00:00,210.41,211.0,210.36,210.89,4476.0,197.5604,198.1144,197.5135,198.0111,4476.0
2017-04-17 12:10:00,210.84,210.92,210.64,210.82,2433.0,197.9642,198.0393,197.7764,197.9454,2433.0
2017-04-17 12:20:00,210.81,211.2,210.81,210.95,3497.0,197.936,198.3022,197.936,198.0674,3497.0
2017-04-17 12:30:00,210.92,210.99,210.79,210.81,1870.0,198.0393,198.105,197.9172,197.936,1870.0
2017-04-17 12:40:00,210.87,210.9,210.58,210.58,1474.0,197.9923,198.0205,197.72,197.72,1474.0
2017-04-17 12:50:00,210.62,210.79,210.57,210.67,3100.0,197.7576,197.9172,197.7107,197.8045,3100.0
2017-04-17 13:00:00,210.61,210.86,210.5,210.77,2242.0,197.7482,197.9829,197.6449,197.8984,2242.0
2017-04-17 13:10:00,210.81,211.04,210.77,210.94,8500.0,197.936,198.152,197.8984,198.0581,8500.0
2017-04-17 13:20:00,211.04,211.45,211.04,211.3,2795.0,198.152,198.5369,198.152,198.3961,2795.0
2017-04-17 13:30:00,211.37,211.44,211.09,211.11,3269.0,198.4618,198.5275,198.1989,198.2177,3269.0
2017-04-17 13:40:00,211.25,211.33,211.07,211.28,3030.0,198.3491,198.4242,198.1801,198.3773,3030.0
2017-04-17 13:50:00,211.2,211.34,211.08,211.31,4020.0,198.3022,198.4336,198.1895,198.4055,4020.0
2017-04-17 14:00:00,211.32,211.73,211.27,211.59,28379.0,198.4149,198.7998,198.3679,198.6684,28379.0
2017-04-17 14:10:00,211.66,211.98,211.63,211.63,6924.0,198.7341,199.0345,198.7059,198.7059,6924.0
2017-04-17 14:20:00,211.78,211.93,211.65,211.73,2717.0,198.8468,198.9876,198.7247,198.7998,2717.0
2017-04-17 14:30:00,211.74,212.07,211.74,212.0,2516.0,198.8092,199.1191,198.8092,199.0533,2516.0
2017-04-17 14:40:00,211.97,212.1,211.86,211.86,2804.0,199.0252,199.1472,198.9219,198.9219,2804.0
2017-04-17 14:50:00,211.86,212.1,211.7,211.73,4037.0,198.9219,199.1472,198.7716,198.7998,4037.0
2017-04-17 15:00:00,211.79,212.11,211.79,211.94,3792.0,198.8562,199.1566,198.8562,198.997,3792.0
2017-04-17 15:10:00,212.0,212.4,211.91,212.21,5181.0,199.0533,199.4289,198.9688,199.2505,5181.0
2017-04-17 15:20:00,212.47,212.85,212.32,212.76,5041.0,199.4946,199.8514,199.3538,199.7669,5041.0
2017-04-17 15:30:00,212.75,212.75,212.46,212.5,18958.0,199.7575,199.7575,199.4852,199.5228,18958.0
2017-04-17 15:40:00,212.52,212.54,212.19,212.4,15981.0,199.5416,199.5603,199.2317,199.4289,15981.0
2017-04-17 15:50:00,212.4,212.65,212.29,212.59,20167.0,199.4289,199.6636,199.3256,199.6073,20167.0
2017-04-18 09:30:00,211.07,213.17,211.07,211.7,8413.0,198.1801,200.1519,198.1801,198.7716,8413.0
2017-04-18 09:40:00,212.12,212.41,211.81,211.99,1604.0,199.166,199.4383,198.8749,199.0439,1604.0
2017-04-18 09:50:00,212.03,212.28,211.52,212.2,4191.0,199.0815,199.3162,198.6026,199.2411,4191.0
2017-04-18 10:00:00,212.21,212.47,211.79,211.89,5140.0,199.2505,199.4946,198.8562,198.95,5140.0
2017-04-18 10:10:00,211.87,212.03,211.67,211.72,1484.0,198.9313,199.0815,198.7435,198.7904,1484.0
2017-04-18 10:20:00,211.39,212.38,211.2,212.38,4303.0,198.4806,199.4101,198.3022,199.4101,4303.0
2017-04-18 10:30:00,212.07,212.13,211.53,212.01,3300.0,199.1191,199.1754,198.612,199.0627,3300.0
2017-04-18 10:40:00,211.83,211.83,211.69,211.69,700.0,198.8937,198.8937,198.7623,198.7623,700.0
2017-04-18 10:50:00,211.56,211.65,210.81,211.19,7281.0,198.6402,198.7247,197.936,198.2928,7281.0
2017-04-18 11:00:00,211.15,211.42,210.77,211.35,4000.0,198.2552,198.5087,197.8984,198.443,4000.0
2017-04-18 11:10:00,211.36,211.36,210.82,210.84,2009.0,198.4524,198.4524,197.9454,197.9642,2009.0
2017-04-18 11:20:00,210.68,211.03,210.39,210.76,7334.0,197.8139,198.1426,197.5416,197.8891,7334.0
2017-04-18 11:30:00,210.72,210.79,209.74,209.78,5448.0,197.8515,197.9172,196.9313,196.9689,5448.0
2017-04-18 11:40:00,209.75,210.32,209.61,210.16,6040.0,196.9407,197.4759,196.8093,197.3257,6040.0
2017-04-18 11:50:00,210.44,210.44,209.72,209.72,5900.0,197.5886,197.5886,196.9126,196.9126,5900.0
2017-04-18 12:00:00,209.62,210.06,209.43,209.78,5100.0,196.8187,197.2318,196.6403,196.9689,5100.0
2017-04-18 12:10:00,209.84,209.99,209.56,209.97,4258.0,197.0252,197.1661,196.7623,197.1473,4258.0
2017-04-18 12:20:00,209.97,210.1,209.95,209.95,1769.0,197.1473,197.2694,197.1285,197.1285,1769.0
2017-04-18 12:30:00,209.91,209.93,209.55,209.79,3000.0,197.091,197.1097,196.7529,196.9783,3000.0
2017-04-18 12:40:00,209.76,209.89,209.43,209.65,1600.0,196.9501,197.0722,196.6403,196.8468,1600.0
2017-04-18 12:50:00,209.75,210.06,209.75,210.04,1308.0,196.9407,197.2318,196.9407,197.213,1308.0
2017-04-18 13:00:00,210.03,210.03,209.78,209.91,1300.0,197.2036,197.2036,196.9689,197.091,1300.0
2017-04-18 13:10:00,210.07,210.75,210.07,210.75,2814.0,197.2412,197.8797,197.2412,197.8797,2814.0
2017-04-18 13:20:00,210.68,211.02,210.62,211.02,3593.0,197.8139,198.1332,197.7576,198.1332,3593.0
2017-04-18 13:30:00,211.17,211.17,210.59,211.04,5349.0,198.274,198.274,197.7294,198.152,5349.0
2017-04-18 13:40:00,211.08,211.28,211.08,211.28,1700.0,198.1895,198.3773,198.1895,198.3773,1700.0
2017-04-18 13:50:00,211.33,211.33,210.99,210.99,2054.0,198.4242,198.4242,198.105,198.105,2054.0
2017-04-18 14:00:00,211.16,211.61,211.13,211.61,5405.0,198.2646,198.6871,198.2365,198.6871,5405.0
2017-04-18 14:10:00,211.47,211.88,211.34,211.76,3700.0,198.5557,198.9407,198.4336,198.828,3700.0
2017-04-18 14:20:00,211.7,211.75,211.43,211.72,5160.0,198.7716,198.8186,198.5181,198.7904,5160.0
2017-04-18 14:30:00,211.71,211.83,211.58,211.62,2900.0,198.781,198.8937,198.659,198.6965,2900.0
2017-04-18 14:40:00,211.47,211.47,211.05,211.23,900.0,198.5557,198.5557,198.1613,198.3304,900.0
2017-04-18 14:50:00,211.28,211.48,210.97,210.97,10873.0,198.3773,198.5651,198.0862,198.0862,10873.0
2017-04-18 15:00:00,211.14,211.14,210.51,210.88,7509.0,198.2458,198.2458,197.6543,198.0017,7509.0
2017-04-18 15:10:00,210.96,210.99,210.56,210.74,6242.0,198.0768,198.105,197.7013,197.8703,6242.0
2017-04-18 15:20:00,210.74,210.94,210.52,210.65,10108.0,197.8703,198.0581,197.6637,197.7858,10108.0
2017-04-18 15:30:00,210.54,210.99,210.51,210.73,16946.0,197.6825,198.105,197.6543,197.8609,16946.0
2017-04-18 15:40:00,210.8,211.02,210.6,211.01,8900.0,197.9266,198.1332,197.7388,198.1238,8900.0
2017-04-18 15:50:00,210.88,211.04,210.68,210.83,35622.0,198.0017,198.152,197.8139,197.9548,35622.0
2017-04-19 09:30:00,211.75,212.72,211.42,212.29,3691.0,198.8186,199.7294,198.5087,199.3256,3691.0
2017-04-19 09:40:00,211.8,211.96,211.44,211.96,4404.0,198.8655,199.0158,198.5275,199.0158,4404.0
2017-04-19 09:50:00,212.05,213.87,212.0,213.49,12288.0,199.1003,200.8091,199.0533,200.4523,12288.0
2017-04-19 10:00:00,213.58,213.63,212.54,212.65,10446.0,200.5368,200.5838,199.5603,199.6636,10446.0
2017-04-19 10:10:00,212.67,213.21,212.42,213.03,8975.0,199.6824,200.1894,199.4477,200.0204,8975.0
2017-04-19 10:20:00,212.85,213.02,211.8,213.02,7477.0,199.8514,200.011,198.8655,200.011,7477.0
2017-04-19 10:30:00,212.99,213.47,212.83,212.99,7310.0,199.9829,200.4336,199.8326,199.9829,7310.0
2017-04-19 10:40:00,212.86,213.04,212.35,212.35,4000.0,199.8608,200.0298,199.382,199.382,4000.0
2017-04-19 10:50:00,212.34,212.83,212.33,212.77,4799.0,199.3726,199.8326,199.3632,199.7763,4799.0
2017-04-19 11:00:00,212.94,213.76,212.94,213.56,11219.0,199.9359,200.7058,199.9359,200.5181,11219.0
2017-04-19 11:10:00,213.43,213.59,213.2,213.28,2500.0,200.396,200.5462,200.18,200.2552,2500.0
2017-04-19 11:20:00,213.24,213.24,212.38,212.45,6061.0,200.2176,200.2176,199.4101,199.4758,6061.0
2017-04-19 11:30:00,212.71,212.74,212.54,212.74,1804.0,199.72,199.7481,199.5603,199.7481,1804.0
2017-04-19 11:40:00,212.71,212.75,212.11,212.33,4514.0,199.72,199.7575,199.1566,199.3632,4514.0
2017-04-19 11:50:00,212.4,212.49,212.14,212.34,4315.0,199.4289,199.5134,199.1848,199.3726,4315.0
2017-04-19 12:00:00,212.41,212.66,212.18,212.64,6137.0,199.4383,199.673,199.2223,199.6542,6137.0
2017-04-19 12:10:00,212.55,212.75,212.4,212.65,6000.0,199.5697,199.7575,199.4289,199.6636,6000.0
2017-04-19 12:20:00,212.68,213.07,212.68,212.97,7850.0,199.6918,200.058,199.6918,199.9641,7850.0
2017-04-19 12:30:00,212.97,213.12,212.79,212.79,4578.0,199.9641,200.1049,199.7951,199.7951,4578.0
2017-04-19 12:40:00,212.82,212.89,212.64,212.89,2216.0,199.8233,199.889,199.6542,199.889,2216.0
2017-04-19 12:50:00,212.88,213.1,212.88,213.03,1800.0,199.8796,200.0862,199.8796,200.0204,1800.0
2017-04-19 13:00:00,212.92,213.08,212.36,212.36,4114.0,199.9171,200.0674,199.3913,199.3913,4114.0
2017-04-19 13:10:00,212.36,212.69,212.12,212.52,7071.0,199.3913,199.7012,199.166,199.5416,7071.0
2017-04-19 13:20:00,212.47,212.94,212.39,212.41,4600.0,199.4946,199.9359,199.4195,199.4383,4600.0
2017-04-19 13:30:00,212.37,212.37,211.87,212.09,6600.0,199.4007,199.4007,198.9313,199.1378,6600.0
2017-04-19 13:40:00,212.38,212.56,212.24,212.5,3986.0,199.4101,199.5791,199.2787,199.5228,3986.0
2017-04-19 13:50:00,212.33,212.39,211.85,212.13,6057.0,199.3632,199.4195,198.9125,199.1754,6057.0
2017-04-19 14:00:00,212.1,212.23,211.23,211.53,4556.0,199.1472,199.2693,198.3304,198.612,4556.0
2017-04-19 14:10:00,211.57,211.79,211.4,211.77,14322.0,198.6496,198.8562,198.49,198.8374,14322.0
2017-04-19 14:20:00,211.66,211.85,211.32,211.84,4792.0,198.7341,198.9125,198.4149,198.9031,4792.0
2017-04-19 14:30:00,211.79,212.01,211.33,211.9,12230.0,198.8562,199.0627,198.4242,198.9594,12230.0
2017-04-19 14:40:00,211.95,211.95,211.42,211.52,9829.0,199.0064,199.0064,198.5087,198.6026,9829.0
2017-04-19 14:50:00,211.45,211.58,211.13,211.39,13033.0,198.5369,198.659,198.2365,198.4806,13033.0
2017-04-19 15:00:00,211.43,211.5,211.12,211.48,25400.0,198.5181,198.5839,198.2271,198.5651,25400.0
2017-04-19 15:10:00,211.57,212.06,211.29,212.02,8477.0,198.6496,199.1097,198.3867,199.0721,8477.0
2017-04-19 15:20:00,211.94,212.04,210.99,210.99,7364.0,198.997,199.0909,198.105,198.105,7364.0
2017-04-19 15:30:00,210.93,211.53,210.73,211.44,9726.0,198.0487,198.612,197.8609,198.5275,9726.0
2017-04-19 15:40:00,211.33,211.33,210.92,211.18,27982.0,198.4242,198.4242,198.0393,198.2834,27982.0
2017-04-19 15:50:00,211.19,211.2,211.0,211.11,77666.0,198.2928,198.3022,198.1144,198.2177,77666.0
2017-04-20 09:30:00,212.63,213.59,212.46,213.2,10560.0,199.6449,200.5462,199.4852,200.18,10560.0
2017-04-20 09:40:00,213.15,213.5,212.9,212.9,5393.0,200.1331,200.4617,199.8984,199.8984,5393.0
2017-04-20 09:50:00,213.01,213.32,212.59,212.74,2834.0,200.0016,200.2927,199.6073,199.7481,2834.0
2017-04-20 10:00:00,212.31,213.17,212.31,212.83,4571.0,199.3444,200.1519,199.3444,199.8326,4571.0
2017-04-20 10:10:00,212.91,213.09,212.64,212.78,5600.0,199.9078,200.0768,199.6542,199.7857,5600.0
2017-04-20 10:20:00,212.75,212.81,212.52,212.57,2265.0,199.7575,199.8139,199.5416,199.5885,2265.0
2017-04-20 10:30:00,212.64,212.65,211.97,212.01,2268.0,199.6542,199.6636,199.0252,199.0627,2268.0
2017-04-20 10:40:00,212.19,212.77,212.19,212.77,5200.0,199.2317,199.7763,199.2317,199.7763,5200.0
2017-04-20 10:50:00,212.98,213.2,212.74,213.14,2300.0,199.9735,200.18,199.7481,200.1237,2300.0
2017-04-20 11:00:00,213.1,213.39,212.92,213.39,3301.0,200.0862,200.3584,199.9171,200.3584,3301.0
2017-04-20 11:10:00,213.54,214.04,213.34,214.01,17979.0,200.4993,200.9687,200.3115,200.9406,17979.0
2017-04-20 11:20:00,213.92,214.26,213.75,214.11,2800.0,200.8561,201.1753,200.6965,201.0345,2800.0
2017-04-20 11:30:00,214.06,214.87,214.06,214.87,4972.0,200.9875,201.7481,200.9875,201.7481,4972.0
2017-04-20 11:40:00,214.76,215.04,214.48,215.0,4955.0,201.6448,201.9077,201.3819,201.8701,4955.0
2017-04-20 11:50:00,215.0,215.21,215.0,215.18,5445.0,201.8701,202.0673,201.8701,202.0391,5445.0
2017-04-20 12:00:00,215.29,215.55,215.13,215.55,8550.0,202.1424,202.3865,201.9922,202.3865,8550.0
2017-04-20 12:10:00,215.51,215.91,215.36,215.73,9378.0,202.349,202.7245,202.2081,202.5555,9378.0
2017-04-20 12:20:00,215.76,216.02,215.75,215.9,6208.0,202.5837,202.8278,202.5743,202.7152,6208.0
2017-04-20 12:30:00,215.95,216.5,215.94,216.17,10230.0,202.7621,203.2785,202.7527,202.9687,10230.0
2017-04-20 12:40:00,216.15,216.6,216.15,216.6,2609.0,202.9499,203.3724,202.9499,203.3724,2609.0
2017-04-20 12:50:00,216.75,217.03,216.29,216.44,8150.0,203.5132,203.7761,203.0813,203.2222,8150.0
2017-04-20 13:00:00,216.4,216.78,216.4,216.45,5592.0,203.1846,203.5414,203.1846,203.2316,5592.0
2017-04-20 13:10:00,216.44,216.65,216.01,216.12,5766.0,203.2222,203.4194,202.8184,202.9217,5766.0
2017-04-20 13:20:00,216.04,216.51,215.98,216.39,4614.0,202.8466,203.2879,202.7903,203.1752,4614.0
2017-04-20 13:30:00,216.44,216.66,216.19,216.66,3950.0,203.2222,203.4287,202.9874,203.4287,3950.0
2017-04-20 13:40:00,216.52,216.92,216.52,216.87,3397.0,203.2973,203.6729,203.2973,203.6259,3397.0
2017-04-20 13:50:00,216.86,217.38,216.81,217.31,11499.0,203.6165,204.1048,203.5696,204.039,11499.0
2017-04-20 14:00:00,217.18,217.42,216.89,216.9,3900.0,203.917,204.1423,203.6447,203.6541,3900.0
2017-04-20 14:10:00,216.88,216.89,216.59,216.89,4734.0,203.6353,203.6447,203.363,203.6447,4734.0
2017-04-20 14:20:00,216.8,217.34,216.8,217.2,7823.0,203.5602,204.0672,203.5602,203.9358,7823.0
2017-04-20 14:30:00,217.0,217.22,216.6,217.08,8275.0,203.748,203.9545,203.3724,203.8231,8275.0
2017-04-20 14:40:00,217.09,217.37,216.86,217.37,9319.0,203.8325,204.0954,203.6165,204.0954,9319.0
2017-04-20 14:50:00,217.12,217.46,217.1,217.46,10443.0,203.8607,204.1799,203.8419,204.1799,10443.0
2017-04-20 15:00:00,217.45,218.19,217.27,218.13,22845.0,204.1705,204.8653,204.0015,204.809,22845.0
2017-04-20 15:10:00,218.21,218.84,218.0,218.75,29753.0,204.8841,205.4756,204.6869,205.3911,29753.0
2017-04-20 15:20:00,218.57,218.57,217.6,217.94,11154.0,205.2221,205.2221,204.3113,204.6306,11154.0
2017-04-20 15:30:00,218.0,218.43,217.84,217.89,21578.0,204.6869,205.0907,204.5367,204.5836,21578.0
2017-04-20 15:40:00,217.9,218.38,217.88,218.24,17351.0,204.593,205.0437,204.5742,204.9123,17351.0
2017-04-20 15:50:00,218.29,218.34,217.03,217.29,64311.0,204.9592,205.0061,203.7761,204.0203,64311.0
2017-04-21 09:30:00,217.58,217.58,216.62,216.78,16669.0,204.2926,204.2926,203.3912,203.5414,16669.0
2017-04-21 09:40:00,216.89,218.29,216.74,218.29,11035.0,203.6447,204.9592,203.5039,204.9592,11035.0
2017-04-21 09:50:00,218.05,218.87,217.99,218.42,8439.0,204.7339,205.5038,204.6775,205.0813,8439.0
2017-04-21 10:00:00,218.4,218.49,217.33,217.5,9200.0,205.0625,205.147,204.0578,204.2174,9200.0
2017-04-21 10:10:00,217.65,218.12,217.59,217.88,7550.0,204.3583,204.7996,204.302,204.5742,7550.0
2017-04-21 10:20:00,217.94,218.28,217.4,218.0,7993.0,204.6306,204.9498,204.1236,204.6869,7993.0
2017-04-21 10:30:00,218.35,218.8,217.9,218.65,6043.0,205.0155,205.4381,204.593,205.2972,6043.0
2017-04-21 10:40:00,218.73,219.57,218.73,218.88,9206.0,205.3723,206.161,205.3723,205.5132,9206.0
2017-04-21 10:50:00,218.98,219.26,218.07,218.51,8670.0,205.6071,205.87,204.7526,205.1658,8670.0
2017-04-21 11:00:00,218.37,218.38,217.27,217.38,34594.0,205.0343,205.0437,204.0015,204.1048,34594.0
2017-04-21 11:10:00,217.3,217.3,216.45,216.76,9565.0,204.0297,204.0297,203.2316,203.5226,9565.0
2017-04-21 11:20:00,216.76,217.37,216.63,217.21,6507.0,203.5226,204.0954,203.4006,203.9452,6507.0
2017-04-21 11:30:00,217.21,217.76,217.16,217.42,10830.0,203.9452,204.4616,203.8982,204.1423,10830.0
2017-04-21 11:40:00,217.12,217.54,217.12,217.4,1206.0,203.8607,204.255,203.8607,204.1236,1206.0
2017-04-21 11:50:00,217.31,217.33,217.15,217.26,1200.0,204.039,204.0578,203.8888,203.9921,1200.0
2017-04-21 12:00:00,217.29,217.37,216.99,217.37,3000.0,204.0203,204.0954,203.7386,204.0954,3000.0
2017-04-21 12:10:00,217.44,217.53,216.94,217.39,4232.0,204.1611,204.2456,203.6916,204.1142,4232.0
2017-04-21 12:20:00,217.47,217.68,217.1,217.29,3371.0,204.1893,204.3865,203.8419,204.0203,3371.0
2017-04-21 12:30:00,217.29,217.6,217.29,217.46,2100.0,204.0203,204.3113,204.0203,204.1799,2100.0
2017-04-21 12:40:00,217.54,217.6,217.44,217.44,2800.0,204.255,204.3113,204.1611,204.1611,2800.0
2017-04-21 12:50:00,217.58,217.76,217.49,217.49,3200.0,204.2926,204.4616,204.2081,204.2081,3200.0
2017-04-21 13:00:00,217.47,217.59,217.31,217.59,2100.0,204.1893,204.302,204.039,204.302,2100.0
2017-04-21 13:10:00,217.4,217.41,216.62,216.9,16573.0,204.1236,204.1329,203.3912,203.6541,16573.0
2017-04-21 13:20:00,216.74,217.23,216.74,217.2,3000.0,203.5039,203.9639,203.5039,203.9358,3000.0
2017-04-21 13:30:00,217.23,217.23,216.87,216.87,2200.0,203.9639,203.9639,203.6259,203.6259,2200.0
2017-04-21 13:40:00,216.76,217.32,216.76,217.32,2785.0,203.5226,204.0484,203.5226,204.0484,2785.0
2017-04-21 13:50:00,217.23,217.72,217.08,217.72,3947.0,203.9639,204.424,203.8231,204.424,3947.0
2017-04-21 14:00:00,217.51,218.04,217.32,218.04,13544.0,204.2268,204.7245,204.0484,204.7245,13544.0
2017-04-21 14:10:00,218.11,218.66,218.11,218.66,16539.0,204.7902,205.3066,204.7902,205.3066,16539.0
2017-04-21 14:20:00,218.43,218.75,218.33,218.58,37355.0,205.0907,205.3911,204.9968,205.2315,37355.0
2017-04-21 14:30:00,218.48,218.88,218.37,218.88,5757.0,205.1376,205.5132,205.0343,205.5132,5757.0
2017-04-21 14:40:00,218.87,219.33,218.64,219.15,10159.0,205.5038,205.9357,205.2878,205.7667,10159.0
2017-04-21 14:50:00,219.12,219.66,219.04,219.59,16131.0,205.7385,206.2455,205.6634,206.1798,16131.0
2017-04-21 15:00:00,219.64,219.99,219.41,219.61,41309.0,206.2268,206.5554,206.0108,206.1986,41309.0
2017-04-21 15:10:00,219.66,219.97,219.6,219.8,27811.0,206.2455,206.5366,206.1892,206.377,27811.0
2017-04-21 15:20:00,219.74,219.83,219.43,219.61,25530.0,206.3207,206.4052,206.0296,206.1986,25530.0
2017-04-21 15:30:00,219.6,219.6,218.86,219.24,17504.0,206.1892,206.1892,205.4944,205.8512,17504.0
2017-04-21 15:40:00,219.22,219.51,219.13,219.31,13900.0,205.8324,206.1047,205.7479,205.9169,13900.0
2017-04-21 15:50:00,219.29,219.34,218.86,218.93,25012.0,205.8981,205.9451,205.4944,205.5601,25012.0
2017-04-24 09:30:00,221.48,221.48,218.91,219.99,14337.0,207.9544,207.9544,205.5413,206.5554,14337.0
2017-04-24 09:40:00,219.6,220.8,219.6,220.8,23297.0,206.1892,207.3159,206.1892,207.3159,23297.0
2017-04-24 09:50:00,220.93,222.96,220.52,222.8,27003.0,207.438,209.344,207.053,209.1938,27003.0
2017-04-24 10:00:00,222.62,222.76,221.88,221.94,9429.0,209.0248,209.1562,208.33,208.3863,9429.0
2017-04-24 10:10:00,222.16,222.58,221.71,222.06,19397.0,208.5929,208.9872,208.1703,208.499,19397.0
2017-04-24 10:20:00,222.4,222.85,222.01,222.57,17446.0,208.8182,209.2407,208.452,208.9778,17446.0
2017-04-24 10:30:00,222.78,222.85,222.37,222.67,14056.0,209.175,209.2407,208.79,209.0717,14056.0
2017-04-24 10:40:00,222.65,222.71,222.16,222.53,3103.0,209.0529,209.1093,208.5929,208.9403,3103.0
2017-04-24 10:50:00,222.63,223.35,222.57,222.89,6013.0,209.0342,209.7102,208.9778,209.2783,6013.0
2017-04-24 11:00:00,222.66,223.04,222.17,222.17,14235.0,209.0623,209.4191,208.6023,208.6023,14235.0
2017-04-24 11:10:00,222.28,222.79,221.99,222.03,9961.0,208.7055,209.1844,208.4332,208.4708,9961.0
2017-04-24 11:20:00,222.18,222.28,221.5,221.61,9119.0,208.6116,208.7055,207.9732,208.0765,9119.0
2017-04-24 11:30:00,221.64,221.91,221.51,221.71,7182.0,208.1046,208.3581,207.9826,208.1703,7182.0
2017-04-24 11:40:00,221.55,221.56,221.11,221.43,2700.0,208.0201,208.0295,207.607,207.9074,2700.0
2017-04-24 11:50:00,221.48,221.7,221.36,221.44,6241.0,207.9544,208.161,207.8417,207.9168,6241.0
2017-04-24 12:00:00,221.4,221.4,220.84,221.16,6031.0,207.8793,207.8793,207.3535,207.6539,6031.0
2017-04-24 12:10:00,221.34,221.68,221.34,221.37,3712.0,207.8229,208.1422,207.8229,207.8511,3712.0
2017-04-24 12:20:00,221.38,221.75,221.12,221.63,6275.0,207.8605,208.2079,207.6164,208.0952,6275.0
2017-04-24 12:30:00,221.61,221.89,221.39,221.47,10176.0,208.0765,208.3394,207.8699,207.945,10176.0
2017-04-24 12:40:00,221.52,222.32,221.52,221.82,8500.0,207.9919,208.7431,207.9919,208.2736,8500.0
2017-04-24 12:50:00,221.8,222.05,221.71,221.84,1600.0,208.2548,208.4896,208.1703,208.2924,1600.0
2017-04-24 13:00:00,221.82,221.91,221.7,221.71,2456.0,208.2736,208.3581,208.161,208.1703,2456.0
2017-04-24 13:10:00,221.65,221.75,221.48,221.48,2300.0,208.114,208.2079,207.9544,207.9544,2300.0
2017-04-24 13:20:00,221.68,221.84,221.45,221.51,6271.0,208.1422,208.2924,207.9262,207.9826,6271.0
2017-04-24 13:30:00,221.61,221.64,221.44,221.64,1600.0,208.0765,208.1046,207.9168,208.1046,1600.0
2017-04-24 13:40:00,221.61,221.61,221.49,221.55,4970.0,208.0765,208.0765,207.9638,208.0201,4970.0
2017-04-24 13:50:00,221.63,221.63,221.34,221.55,9805.0,208.0952,208.0952,207.8229,208.0201,9805.0
2017-04-24 14:00:00,221.52,221.96,221.5,221.94,9309.0,207.9919,208.4051,207.9732,208.3863,9309.0
2017-04-24 14:10:00,221.89,222.24,221.76,222.18,4571.0,208.3394,208.668,208.2173,208.6116,4571.0
2017-04-24 14:20:00,222.08,222.37,222.08,222.37,2493.0,208.5177,208.79,208.5177,208.79,2493.0
2017-04-24 14:30:00,222.35,222.4,222.07,222.15,6649.0,208.7713,208.8182,208.5084,208.5835,6649.0
2017-04-24 14:40:00,222.1,222.47,222.1,222.46,10435.0,208.5365,208.8839,208.5365,208.8745,10435.0
2017-04-24 14:50:00,222.3,222.82,222.3,222.82,5625.0,208.7243,209.2126,208.7243,209.2126,5625.0
2017-04-24 15:00:00,222.82,223.46,222.78,223.46,8314.0,209.2126,209.8135,209.175,209.8135,8314.0
2017-04-24 15:10:00,223.39,223.57,223.29,223.33,15830.0,209.7477,209.9168,209.6539,209.6914,15830.0
2017-04-24 15:20:00,223.39,223.4,222.94,223.03,11806.0,209.7477,209.7571,209.3252,209.4097,11806.0
2017-04-24 15:30:00,223.02,223.16,222.75,223.09,10902.0,209.4003,209.5318,209.1468,209.4661,10902.0
2017-04-24 15:40:00,223.18,223.21,222.61,222.61,18768.0,209.5506,209.5787,209.0154,209.0154,18768.0
2017-04-24 15:50:00,222.71,222.85,222.59,222.84,34039.0,209.1093,209.2407,208.9966,209.2313,34039.0
2017-04-25 09:30:00,224.04,224.04,222.83,223.49,6973.0,210.3581,210.3581,209.2219,209.8416,6973.0
2017-04-25 09:40:00,223.33,223.56,222.51,223.43,9740.0,209.6914,209.9074,208.9215,209.7853,9740.0
2017-04-25 09:50:00,223.44,223.45,222.96,223.36,6641.0,209.7947,209.8041,209.344,209.7196,6641.0
2017-04-25 10:00:00,223.72,224.72,223.39,224.41,9063.0,210.0576,210.9965,209.7477,210.7055,9063.0
2017-04-25 10:10:00,224.73,224.82,223.66,223.7,9345.0,211.0059,211.0904,210.0013,210.0388,9345.0
2017-04-25 10:20:00,223.51,223.55,223.12,223.32,8064.0,209.8604,209.898,209.4942,209.682,8064.0
2017-04-25 10:30:00,223.24,223.24,222.66,222.68,10677.0,209.6069,209.6069,209.0623,209.0811,10677.0
2017-04-25 10:40:00,222.71,222.93,222.68,222.91,5341.0,209.1093,209.3158,209.0811,209.2971,5341.0
2017-04-25 10:50:00,222.71,222.93,222.5,222.71,9850.0,209.1093,209.3158,208.9121,209.1093,9850.0
2017-04-25 11:00:00,222.7,222.7,222.19,222.38,7799.0,209.0999,209.0999,208.621,208.7994,7799.0
2017-04-25 11:10:00,222.44,224.42,222.39,224.41,40256.0,208.8558,210.7148,208.8088,210.7055,40256.0
2017-04-25 11:20:00,224.4,224.44,223.91,224.08,9927.0,210.6961,210.7336,210.236,210.3956,9927.0
2017-04-25 11:30:00,224.08,224.43,223.56,223.65,6743.0,210.3956,210.7242,209.9074,209.9919,6743.0
2017-04-25 11:40:00,223.56,223.69,223.3,223.3,4900.0,209.9074,210.0294,209.6632,209.6632,4900.0
2017-04-25 11:50:00,223.29,223.31,222.95,222.95,11550.0,209.6539,209.6726,209.3346,209.3346,11550.0
2017-04-25 12:00:00,222.99,223.27,222.78,223.27,14785.0,209.3722,209.6351,209.175,209.6351,14785.0
2017-04-25 12:10:00,223.48,223.9,222.88,223.14,4557.0,209.8323,210.2266,209.2689,209.513,4557.0
2017-04-25 12:20:00,223.06,223.16,222.83,222.83,19450.0,209.4379,209.5318,209.2219,209.2219,19450.0
2017-04-25 12:30:00,222.72,222.79,222.07,222.21,5928.0,209.1187,209.1844,208.5084,208.6398,5928.0
2017-04-25 12:40:00,222.35,222.61,222.23,222.38,7339.0,208.7713,209.0154,208.6586,208.7994,7339.0
2017-04-25 12:50:00,222.42,222.85,222.09,222.62,7787.0,208.837,209.2407,208.5271,209.0248,7787.0
2017-04-25 13:00:00,222.53,223.17,222.5,223.1,8833.0,208.9403,209.5412,208.9121,209.4755,8833.0
2017-04-25 13:10:00,223.09,223.1,222.69,222.87,8852.0,209.4661,209.4755,209.0905,209.2595,8852.0
2017-04-25 13:20:00,222.94,223.17,222.94,223.12,5300.0,209.3252,209.5412,209.3252,209.4942,5300.0
2017-04-25 13:30:00,223.15,223.56,223.06,223.28,16193.0,209.5224,209.9074,209.4379,209.6445,16193.0
2017-04-25 13:40:00,223.23,223.6,222.92,222.99,12200.0,209.5975,209.9449,209.3065,209.3722,12200.0
2017-04-25 13:50:00,223.12,223.22,222.66,222.66,3343.0,209.4942,209.5881,209.0623,209.0623,3343.0
2017-04-25 14:00:00,222.79,223.02,222.49,222.9,6441.0,209.1844,209.4003,208.9027,209.2877,6441.0
2017-04-25 14:10:00,223.01,223.27,222.87,222.89,3638.0,209.391,209.6351,209.2595,209.2783,3638.0
2017-04-25 14:20:00,222.95,223.08,222.78,222.89,8502.0,209.3346,209.4567,209.175,209.2783,8502.0
2017-04-25 14:30:00,222.95,223.28,222.95,223.19,11028.0,209.3346,209.6445,209.3346,209.56,11028.0
2017-04-25 14:40:00,223.24,223.47,223.08,223.27,12687.0,209.6069,209.8229,209.4567,209.6351,12687.0
2017-04-25 14:50:00,223.23,223.5,223.21,223.31,10702.0,209.5975,209.851,209.5787,209.6726,10702.0
2017-04-25 15:00:00,223.32,223.59,223.15,223.59,10357.0,209.682,209.9355,209.5224,209.9355,10357.0
2017-04-25 15:10:00,223.82,224.26,223.51,224.1,12335.0,210.1515,210.5646,209.8604,210.4144,12335.0
2017-04-25 15:20:00,224.18,224.29,223.71,224.08,15560.0,210.4895,210.5928,210.0482,210.3956,15560.0
2017-04-25 15:30:00,223.98,224.4,223.64,224.4,29460.0,210.3017,210.6961,209.9825,210.6961,29460.0
2017-04-25 15:40:00,224.4,224.43,223.48,223.75,44628.0,210.6961,210.7242,209.8323,210.0858,44628.0
2017-04-25 15:50:00,223.74,223.9,223.45,223.54,65314.0,210.0764,210.2266,209.8041,209.8886,65314.0
2017-04-26 09:30:00,223.55,223.82,222.92,223.17,6580.0,209.898,210.1515,209.3065,209.5412,6580.0
2017-04-26 09:40:00,222.86,223.15,222.06,222.25,7762.0,209.2501,209.5224,208.499,208.6774,7762.0
2017-04-26 09:50:00,222.23,222.27,221.92,222.11,7562.0,208.6586,208.6961,208.3675,208.5459,7562.0
2017-04-26 10:00:00,222.16,222.44,221.68,222.4,7125.0,208.5929,208.8558,208.1422,208.8182,7125.0
2017-04-26 10:10:00,222.21,222.54,221.93,222.28,11238.0,208.6398,208.9497,208.3769,208.7055,11238.0
2017-04-26 10:20:00,222.07,222.3,222.03,222.24,4300.0,208.5084,208.7243,208.4708,208.668,4300.0
2017-04-26 10:30:00,222.42,222.53,221.88,222.19,13100.0,208.837,208.9403,208.33,208.621,13100.0
2017-04-26 10:40:00,222.15,222.25,221.88,222.25,5000.0,208.5835,208.6774,208.33,208.6774,5000.0
2017-04-26 10:50:00,222.34,222.4,221.97,221.99,8772.0,208.7619,208.8182,208.4145,208.4332,8772.0
2017-04-26 11:00:00,222.14,222.15,221.0,221.01,9470.0,208.5741,208.5835,207.5037,207.5131,9470.0
2017-04-26 11:10:00,221.24,221.72,221.04,221.68,5723.0,207.729,208.1797,207.5413,208.1422,5723.0
2017-04-26 11:20:00,221.89,222.49,221.76,222.36,2934.0,208.3394,208.9027,208.2173,208.7807,2934.0
2017-04-26 11:30:00,222.41,222.46,221.73,221.73,2462.0,208.8276,208.8745,208.1891,208.1891,2462.0
2017-04-26 11:40:00,221.87,222.0,221.02,221.02,9581.0,208.3206,208.4426,207.5225,207.5225,9581.0
2017-04-26 11:50:00,221.02,221.08,220.82,221.02,3882.0,207.5225,207.5788,207.3347,207.5225,3882.0
2017-04-26 12:00:00,220.94,221.67,220.93,221.67,10042.0,207.4474,208.1328,207.438,208.1328,10042.0
2017-04-26 12:10:00,221.74,222.09,221.66,221.73,14200.0,208.1985,208.5271,208.1234,208.1891,14200.0
2017-04-26 12:20:00,221.81,222.04,221.69,222.03,2017.0,208.2642,208.4802,208.1516,208.4708,2017.0
2017-04-26 12:30:00,221.91,221.95,221.49,221.52,5095.0,208.3581,208.3957,207.9638,207.9919,5095.0
2017-04-26 12:40:00,221.52,222.04,221.51,221.61,21576.0,207.9919,208.4802,207.9826,208.0765,21576.0
2017-04-26 12:50:00,221.77,222.05,221.67,222.0,4200.0,208.2267,208.4896,208.1328,208.4426,4200.0
2017-04-26 13:00:00,222.0,222.1,221.71,221.88,6590.0,208.4426,208.5365,208.1703,208.33,6590.0
2017-04-26 13:10:00,221.97,222.02,221.8,221.84,2300.0,208.4145,208.4614,208.2548,208.2924,2300.0
2017-04-26 13:20:00,221.92,222.13,221.65,221.65,18287.0,208.3675,208.5647,208.114,208.114,18287.0
2017-04-26 13:30:00,221.64,221.98,221.37,221.87,5254.0,208.1046,208.4239,207.8511,208.3206,5254.0
2017-04-26 13:40:00,221.82,222.08,220.91,221.13,12369.0,208.2736,208.5177,207.4192,207.6258,12369.0
2017-04-26 13:50:00,220.98,221.57,220.98,221.08,7568.0,207.4849,208.0389,207.4849,207.5788,7568.0
2017-04-26 14:00:00,221.04,221.39,220.9,221.15,9094.0,207.5413,207.8699,207.4098,207.6445,9094.0
2017-04-26 14:10:00,221.33,221.8,221.27,221.34,3917.0,207.8136,208.2548,207.7572,207.8229,3917.0
2017-04-26 14:20:00,221.38,221.55,221.18,221.18,4700.0,207.8605,208.0201,207.6727,207.6727,4700.0
2017-04-26 14:30:00,221.24,221.29,220.8,221.01,18893.0,207.729,207.776,207.3159,207.5131,18893.0
2017-04-26 14:40:00,220.94,221.59,220.89,221.42,13082.0,207.4474,208.0577,207.4004,207.8981,13082.0
2017-04-26 14:50:00,221.57,221.74,221.38,221.71,6079.0,208.0389,208.1985,207.8605,208.1703,6079.0
2017-04-26 15:00:00,221.68,222.03,221.49,221.78,10515.0,208.1422,208.4708,207.9638,208.2361,10515.0
2017-04-26 15:10:00,221.79,222.17,221.79,221.79,7500.0,208.2455,208.6023,208.2455,208.2455,7500.0
2017-04-26 15:20:00,221.88,222.03,221.77,222.02,8107.0,208.33,208.4708,208.2267,208.4614,8107.0
2017-04-26 15:30:00,222.09,222.19,221.62,221.66,13563.0,208.5271,208.621,208.0858,208.1234,13563.0
2017-04-26 15:40:00,221.59,221.68,221.3,221.32,22154.0,208.0577,208.1422,207.7854,207.8042,22154.0
2017-04-26 15:50:00,221.44,221.54,221.08,221.15,42789.0,207.9168,208.0107,207.5788,207.6445,42789.0
2017-04-27 09:30:00,221.0,221.59,220.24,220.54,7308.0,207.5037,208.0577,206.7901,207.0718,7308.0
2017-04-27 09:40:00,220.5,221.37,218.87,220.82,19852.0,207.0342,207.8511,205.5038,207.3347,19852.0
2017-04-27 09:50:00,220.81,221.76,220.7,221.39,5757.0,207.3253,208.2173,207.222,207.8699,5757.0
2017-04-27 10:00:00,221.79,223.18,221.79,222.45,33436.0,208.2455,209.5506,208.2455,208.8652,33436.0
2017-04-27 10:10:00,222.58,223.23,222.58,222.71,26161.0,208.9872,209.5975,208.9872,209.1093,26161.0
2017-04-27 10:20:00,222.83,222.83,222.45,222.72,3400.0,209.2219,209.2219,208.8652,209.1187,3400.0
2017-04-27 10:30:00,222.8,223.56,222.73,223.55,5884.0,209.1938,209.9074,209.1281,209.898,5884.0
2017-04-27 10:40:00,223.29,223.29,222.33,222.66,14298.0,209.6539,209.6539,208.7525,209.0623,14298.0
2017-04-27 10:50:00,222.67,222.77,221.94,222.7,14432.0,209.0717,209.1656,208.3863,209.0999,14432.0
2017-04-27 11:00:00,222.58,222.79,222.29,222.31,6650.0,208.9872,209.1844,208.7149,208.7337,6650.0
2017-04-27 11:10:00,222.28,222.61,222.18,222.55,7156.0,208.7055,209.0154,208.6116,208.959,7156.0
2017-04-27 11:20:00,222.46,222.6,222.09,222.09,5133.0,208.8745,209.006,208.5271,208.5271,5133.0
2017-04-27 11:30:00,222.09,222.23,221.75,222.23,4700.0,208.5271,208.6586,208.2079,208.6586,4700.0
2017-04-27 11:40:00,222.09,222.2,221.84,222.03,5745.0,208.5271,208.6304,208.2924,208.4708,5745.0
2017-04-27 11:50:00,221.88,222.77,221.87,222.13,19926.0,208.33,209.1656,208.3206,208.5647,19926.0
2017-04-27 12:00:00,222.31,222.69,222.21,222.6,14194.0,208.7337,209.0905,208.6398,209.006,14194.0
2017-04-27 12:10:00,222.6,222.7,222.16,222.18,7001.0,209.006,209.0999,208.5929,208.6116,7001.0
2017-04-27 12:20:00,222.27,222.75,222.21,222.53,8751.0,208.6961,209.1468,208.6398,208.9403,8751.0
2017-04-27 12:30:00,222.57,223.09,222.57,222.7,5100.0,208.9778,209.4661,208.9778,209.0999,5100.0
2017-04-27 12:40:00,222.85,223.36,222.82,223.31,2750.0,209.2407,209.7196,209.2126,209.6726,2750.0
2017-04-27 12:50:00,223.22,223.75,223.08,223.75,9109.0,209.5881,210.0858,209.4567,210.0858,9109.0
2017-04-27 13:00:00,223.71,223.8,223.63,223.76,2100.0,210.0482,210.1327,209.9731,210.0952,2100.0
2017-04-27 13:10:00,223.86,223.9,223.62,223.84,5843.0,210.189,210.2266,209.9637,210.1703,5843.0
2017-04-27 13:20:00,223.84,223.88,223.41,223.54,4760.0,210.1703,210.2078,209.7665,209.8886,4760.0
2017-04-27 13:30:00,223.58,223.59,223.37,223.59,9902.0,209.9261,209.9355,209.729,209.9355,9902.0
2017-04-27 13:40:00,223.56,223.63,223.33,223.63,3816.0,209.9074,209.9731,209.6914,209.9731,3816.0
2017-04-27 13:50:00,223.66,223.71,223.48,223.6,6663.0,210.0013,210.0482,209.8323,209.9449,6663.0
2017-04-27 14:00:00,223.58,223.78,223.57,223.66,2700.0,209.9261,210.1139,209.9168,210.0013,2700.0
2017-04-27 14:10:00,223.81,223.83,223.51,223.63,2700.0,210.1421,210.1609,209.8604,209.9731,2700.0
2017-04-27 14:20:00,223.55,223.57,223.36,223.46,9827.0,209.898,209.9168,209.7196,209.8135,9827.0
2017-04-27 14:30:00,223.48,223.9,223.47,223.9,7000.0,209.8323,210.2266,209.8229,210.2266,7000.0
2017-04-27 14:40:00,223.82,223.99,223.67,223.78,4993.0,210.1515,210.3111,210.0106,210.1139,4993.0
2017-04-27 14:50:00,223.82,223.83,223.57,223.59,4306.0,210.1515,210.1609,209.9168,209.9355,4306.0
2017-04-27 15:00:00,223.59,223.64,223.35,223.51,9826.0,209.9355,209.9825,209.7102,209.8604,9826.0
2017-04-27 15:10:00,223.63,223.87,223.48,223.48,9995.0,209.9731,210.1984,209.8323,209.8323,9995.0
2017-04-27 15:20:00,223.4,223.68,223.26,223.49,14822.0,209.7571,210.02,209.6257,209.8416,14822.0
2017-04-27 15:30:00,223.68,223.8,223.33,223.33,9309.0,210.02,210.1327,209.6914,209.6914,9309.0
2017-04-27 15:40:00,223.36,223.58,223.19,223.53,25758.0,209.7196,209.9261,209.56,209.8792,25758.0
2017-04-27 15:50:00,223.53,223.53,223.18,223.36,45997.0,209.8792,209.8792,209.5506,209.7196,45997.0
2017-04-28 09:30:00,223.15,223.89,222.59,222.59,5939.0,209.5224,210.2172,208.9966,208.9966,5939.0
2017-04-28 09:40:00,222.38,223.4,221.84,222.46,7111.0,208.7994,209.7571,208.2924,208.8745,7111.0
2017-04-28 09:50:00,222.46,222.96,222.12,222.61,9160.0,208.8745,209.344,208.5553,209.0154,9160.0
2017-04-28 10:00:00,222.0,222.31,221.46,222.09,7951.0,208.4426,208.7337,207.9356,208.5271,7951.0
2017-04-28 10:10:00,222.18,222.22,221.68,221.84,5444.0,208.6116,208.6492,208.1422,208.2924,5444.0
2017-04-28 10:20:00,221.75,222.18,221.46,221.72,15627.0,208.2079,208.6116,207.9356,208.1797,15627.0
2017-04-28 10:30:00,221.72,221.79,221.24,221.27,8100.0,208.1797,208.2455,207.729,207.7572,8100.0
2017-04-28 10:40:00,221.33,221.42,220.91,221.09,6319.0,207.8136,207.8981,207.4192,207.5882,6319.0
2017-04-28 10:50:00,221.17,221.68,221.05,221.3,7113.0,207.6633,208.1422,207.5507,207.7854,7113.0
2017-04-28 11:00:00,221.08,221.25,220.75,220.75,10945.0,207.5788,207.7384,207.269,207.269,10945.0
2017-04-28 11:10:00,220.81,220.98,220.52,220.91,12055.0,207.3253,207.4849,207.053,207.4192,12055.0
2017-04-28 11:20:00,221.06,221.44,220.97,221.07,5556.0,207.56,207.9168,207.4755,207.5694,5556.0
2017-04-28 11:30:00,221.0,221.08,220.57,220.57,4606.0,207.5037,207.5788,207.1,207.1,4606.0
2017-04-28 11:40:00,220.76,221.08,220.75,221.02,12346.0,207.2784,207.5788,207.269,207.5225,12346.0
2017-04-28 11:50:00,221.14,221.24,220.99,221.24,2304.0,207.6352,207.729,207.4943,207.729,2304.0
2017-04-28 12:00:00,221.14,221.54,221.13,221.48,3000.0,207.6352,208.0107,207.6258,207.9544,3000.0
2017-04-28 12:10:00,221.48,221.75,221.48,221.55,6100.0,207.9544,208.2079,207.9544,208.0201,6100.0
2017-04-28 12:20:00,221.68,221.8,221.52,221.61,7077.0,208.1422,208.2548,207.9919,208.0765,7077.0
2017-04-28 12:30:00,221.81,221.82,221.67,221.74,2335.0,208.2642,208.2736,208.1328,208.1985,2335.0
2017-04-28 12:40:00,221.67,221.8,221.67,221.74,700.0,208.1328,208.2548,208.1328,208.1985,700.0
2017-04-28 12:50:00,221.75,221.75,220.98,220.98,10037.0,208.2079,208.2079,207.4849,207.4849,10037.0
2017-04-28 13:00:00,221.13,221.27,220.77,221.02,8656.0,207.6258,207.7572,207.2878,207.5225,8656.0
2017-04-28 13:10:00,221.13,221.16,220.45,220.61,5770.0,207.6258,207.6539,206.9873,207.1375,5770.0
2017-04-28 13:20:00,220.45,220.83,220.45,220.58,6500.0,206.9873,207.3441,206.9873,207.1094,6500.0
2017-04-28 13:30:00,220.68,220.91,220.61,220.73,6500.0,207.2032,207.4192,207.1375,207.2502,6500.0
2017-04-28 13:40:00,220.87,221.16,220.73,220.99,12785.0,207.3816,207.6539,207.2502,207.4943,12785.0
2017-04-28 13:50:00,220.95,221.06,220.85,220.85,2400.0,207.4568,207.56,207.3629,207.3629,2400.0
2017-04-28 14:00:00,220.93,221.12,220.92,220.94,3852.0,207.438,207.6164,207.4286,207.4474,3852.0
2017-04-28 14:10:00,220.89,220.9,220.09,220.3,17154.0,207.4004,207.4098,206.6493,206.8465,17154.0
2017-04-28 14:20:00,220.3,220.3,219.79,219.79,13081.0,206.8465,206.8465,206.3676,206.3676,13081.0
2017-04-28 14:30:00,219.91,220.23,219.86,220.16,9548.0,206.4803,206.7807,206.4333,206.715,9548.0
2017-04-28 14:40:00,220.19,220.54,220.1,220.22,5400.0,206.7432,207.0718,206.6587,206.7713,5400.0
2017-04-28 14:50:00,220.14,220.14,219.79,220.13,9100.0,206.6962,206.6962,206.3676,206.6868,9100.0
2017-04-28 15:00:00,220.16,220.33,220.12,220.33,6335.0,206.715,206.8746,206.6774,206.8746,6335.0
2017-04-28 15:10:00,220.41,220.6,220.23,220.23,12540.0,206.9497,207.1281,206.7807,206.7807,12540.0
2017-04-28 15:20:00,220.35,220.46,220.18,220.18,18761.0,206.8934,206.9967,206.7338,206.7338,18761.0
2017-04-28 15:30:00,220.15,220.54,220.06,220.3,13550.0,206.7056,207.0718,206.6211,206.8465,13550.0
2017-04-28 15:40:00,220.27,220.47,220.2,220.41,16789.0,206.8183,207.0061,206.7526,206.9497,16789.0
2017-04-28 15:50:00,220.44,220.6,220.18,220.22,35476.0,206.9779,207.1281,206.7338,206.7713,35476.0
2017-05-01 09:30:00,221.51,221.77,219.94,220.98,3880.0,207.9826,208.2267,206.5084,207.4849,3880.0
2017-05-01 09:40:00,221.46,222.69,221.46,221.76,15530.0,207.9356,209.0905,207.9356,208.2173,15530.0
2017-05-01 09:50:00,221.75,222.16,221.52,221.75,19509.0,208.2079,208.5929,207.9919,208.2079,19509.0
2017-05-01 10:00:00,221.68,221.97,220.8,220.83,6750.0,208.1422,208.4145,207.3159,207.3441,6750.0
2017-05-01 10:10:00,220.91,221.03,220.45,220.76,22834.0,207.4192,207.5319,206.9873,207.2784,22834.0
2017-05-01 10:20:00,220.71,220.71,219.91,220.46,10419.0,207.2314,207.2314,206.4803,206.9967,10419.0
2017-05-01 10:30:00,220.41,221.2,220.29,221.16,12620.0,206.9497,207.6915,206.8371,207.6539,12620.0
2017-05-01 10:40:00,220.98,221.1,219.93,220.81,32615.0,207.4849,207.5976,206.499,207.3253,32615.0
2017-05-01 10:50:00,220.78,221.47,220.75,221.34,10968.0,207.2971,207.945,207.269,207.8229,10968.0
2017-05-01 11:00:00,221.08,222.42,221.03,222.42,44299.0,207.5788,208.837,207.5319,208.837,44299.0
2017-05-01 11:10:00,222.28,223.98,222.28,223.45,30070.0,208.7055,210.3017,208.7055,209.8041,30070.0
2017-05-01 11:20:00,223.56,223.78,222.75,222.94,28132.0,209.9074,210.1139,209.1468,209.3252,28132.0
2017-05-01 11:30:00,222.82,223.29,222.35,222.44,12605.0,209.2126,209.6539,208.7713,208.8558,12605.0
2017-05-01 11:40:00,222.45,223.52,222.3,222.52,13630.0,208.8652,209.8698,208.7243,208.9309,13630.0
2017-05-01 11:50:00,222.86,223.78,222.7,223.23,25676.0,209.2501,210.1139,209.0999,209.5975,25676.0
2017-05-01 12:00:00,223.03,223.59,223.03,223.48,7704.0,209.4097,209.9355,209.4097,209.8323,7704.0
2017-05-01 12:10:00,223.69,224.04,223.31,223.59,25501.0,210.0294,210.3581,209.6726,209.9355,25501.0
2017-05-01 12:20:00,223.64,224.5,223.03,224.5,5599.0,209.9825,210.79,209.4097,210.79,5599.0
2017-05-01 12:30:00,224.74,224.74,223.1,223.27,11360.0,211.0153,211.0153,209.4755,209.6351,11360.0
2017-05-01 12:40:00,223.34,224.46,223.17,223.87,18262.0,209.7008,210.7524,209.5412,210.1984,18262.0
2017-05-01 12:50:00,223.87,224.35,223.24,223.9,16941.0,210.1984,210.6491,209.6069,210.2266,16941.0
2017-05-01 13:00:00,223.8,224.85,223.58,224.71,17366.0,210.1327,211.1186,209.9261,210.9871,17366.0
2017-05-01 13:10:00,224.58,226.47,224.44,224.92,38751.0,210.8651,212.6397,210.7336,211.1843,38751.0
2017-05-01 13:20:00,224.98,225.93,224.46,225.09,12786.0,211.2406,212.1326,210.7524,211.3439,12786.0
2017-05-01 13:30:00,225.09,225.27,224.14,224.57,11272.0,211.3439,211.5129,210.4519,210.8557,11272.0
2017-05-01 13:40:00,224.53,224.72,224.44,224.47,3000.0,210.8181,210.9965,210.7336,210.7618,3000.0
2017-05-01 13:50:00,224.64,224.72,223.61,224.0,16395.0,210.9214,210.9965,209.9543,210.3205,16395.0
2017-05-01 14:00:00,224.0,224.71,223.77,223.78,14742.0,210.3205,210.9871,210.1045,210.1139,14742.0
2017-05-01 14:10:00,223.96,224.27,223.61,223.83,8454.0,210.2829,210.574,209.9543,210.1609,8454.0
2017-05-01 14:20:00,223.83,223.93,223.44,223.44,9355.0,210.1609,210.2548,209.7947,209.7947,9355.0
2017-05-01 14:30:00,223.48,223.7,223.3,223.3,15159.0,209.8323,210.0388,209.6632,209.6632,15159.0
2017-05-01 14:40:00,223.38,223.59,223.21,223.28,8839.0,209.7384,209.9355,209.5787,209.6445,8839.0
2017-05-01 14:50:00,223.26,223.55,223.17,223.31,8335.0,209.6257,209.898,209.5412,209.6726,8335.0
2017-05-01 15:00:00,223.35,223.62,223.13,223.29,29842.0,209.7102,209.9637,209.5036,209.6539,29842.0
2017-05-01 15:10:00,223.24,223.72,223.12,223.55,39553.0,209.6069,210.0576,209.4942,209.898,39553.0
2017-05-01 15:20:00,223.44,223.49,222.77,222.81,42126.0,209.7947,209.8416,209.1656,209.2032,42126.0
2017-05-01 15:30:00,222.78,223.19,222.64,222.88,29290.0,209.175,209.56,209.0436,209.2689,29290.0
2017-05-01 15:40:00,222.91,223.46,222.84,222.91,31978.0,209.2971,209.8135,209.2313,209.2971,31978.0
2017-05-01 15:50:00,222.92,223.21,222.67,222.97,95722.0,209.3065,209.5787,209.0717,209.3534,95722.0
2017-05-02 09:30:00,232.18,237.52,231.0,236.45,101276.0,218.001,223.0148,216.893,222.0102,101276.0
2017-05-02 09:40:00,237.01,238.0,233.98,235.9,119933.0,222.536,223.4655,219.691,221.4938,119933.0
2017-05-02 09:50:00,235.79,236.89,234.92,235.14,65081.0,221.3905,222.4233,220.5736,220.7802,65081.0
2017-05-02 10:00:00,235.43,237.69,235.43,237.6,51175.0,221.0525,223.1745,221.0525,223.09,51175.0
2017-05-02 10:10:00,237.69,238.47,235.67,236.0,43971.0,223.1745,223.9068,221.2778,221.5877,43971.0
2017-05-02 10:20:00,236.04,238.08,235.72,237.94,49607.0,221.6252,223.5406,221.3248,223.4092,49607.0
2017-05-02 10:30:00,238.16,239.56,237.95,239.23,53539.0,223.6158,224.9303,223.4186,224.6204,53539.0
2017-05-02 10:40:00,239.06,241.41,238.98,239.81,73618.0,224.4608,226.6673,224.3857,225.165,73618.0
2017-05-02 10:50:00,239.94,240.14,238.66,239.01,53944.0,225.2871,225.4748,224.0852,224.4138,53944.0
2017-05-02 11:00:00,239.09,240.81,237.62,240.8,37541.0,224.489,226.1039,223.1087,226.0945,37541.0
2017-05-02 11:10:00,240.39,242.63,240.0,242.63,39517.0,225.7096,227.8128,225.3434,227.8128,39517.0
2017-05-02 11:20:00,242.71,243.04,241.78,242.51,43296.0,227.8879,228.1977,227.0147,227.7001,43296.0
2017-05-02 11:30:00,242.39,243.39,241.14,241.49,78502.0,227.5874,228.5264,226.4138,226.7424,78502.0
2017-05-02 11:40:00,241.49,241.88,240.57,241.66,32500.0,226.7424,227.1086,225.8786,226.902,32500.0
2017-05-02 11:50:00,241.61,242.1,239.86,240.11,36322.0,226.8551,227.3151,225.2119,225.4467,36322.0
2017-05-02 12:00:00,240.01,240.58,239.2,239.7,41319.0,225.3528,225.888,224.5922,225.0617,41319.0
2017-05-02 12:10:00,239.63,240.28,239.6,240.01,48492.0,224.996,225.6063,224.9678,225.3528,48492.0
2017-05-02 12:20:00,239.92,240.56,239.73,239.73,13470.0,225.2683,225.8692,225.0899,225.0899,13470.0
2017-05-02 12:30:00,239.93,240.24,239.36,240.08,14846.0,225.2777,225.5687,224.7425,225.4185,14846.0
2017-05-02 12:40:00,240.09,240.15,239.47,239.48,14552.0,225.4279,225.4842,224.8458,224.8551,14552.0
2017-05-02 12:50:00,239.47,239.89,238.74,238.88,20013.0,224.8458,225.2401,224.1603,224.2918,20013.0
2017-05-02 13:00:00,238.78,238.91,238.07,238.27,23453.0,224.1979,224.32,223.5313,223.719,23453.0
2017-05-02 13:10:00,238.37,239.66,238.22,239.4,23969.0,223.8129,225.0242,223.6721,224.78,23969.0
2017-05-02 13:20:00,239.65,240.0,238.89,238.9,20405.0,225.0148,225.3434,224.3012,224.3106,20405.0
2017-05-02 13:30:00,238.73,239.38,238.73,238.82,20755.0,224.1509,224.7613,224.1509,224.2355,20755.0
2017-05-02 13:40:00,238.84,239.06,237.79,237.79,9874.0,224.2542,224.4608,223.2684,223.2684,9874.0
2017-05-02 13:50:00,237.76,238.67,237.63,238.6,14784.0,223.2402,224.0946,223.1181,224.0289,14784.0
2017-05-02 14:00:00,238.63,239.17,238.35,238.5,20685.0,224.0571,224.5641,223.7942,223.935,20685.0
2017-05-02 14:10:00,238.47,239.37,238.41,238.82,26606.0,223.9068,224.7519,223.8505,224.2355,26606.0
2017-05-02 14:20:00,238.82,239.27,238.67,238.9,28963.0,224.2355,224.658,224.0946,224.3106,28963.0
2017-05-02 14:30:00,238.77,239.17,238.74,239.09,17117.0,224.1885,224.5641,224.1603,224.489,17117.0
2017-05-02 14:40:00,239.06,239.23,238.74,238.8,33391.0,224.4608,224.6204,224.1603,224.2167,33391.0
2017-05-02 14:50:00,238.82,238.94,237.98,238.5,17599.0,224.2355,224.3481,223.4467,223.935,17599.0
2017-05-02 15:00:00,238.37,238.55,237.75,237.96,11616.0,223.8129,223.9819,223.2308,223.428,11616.0
2017-05-02 15:10:00,237.93,238.39,237.87,238.39,18848.0,223.3998,223.8317,223.3435,223.8317,18848.0
2017-05-02 15:20:00,238.42,238.85,238.09,238.14,12417.0,223.8599,224.2636,223.55,223.597,12417.0
2017-05-02 15:30:00,238.09,239.05,237.95,239.0,29521.0,223.55,224.4514,223.4186,224.4045,29521.0
2017-05-02 15:40:00,239.03,239.41,238.58,239.23,30779.0,224.4326,224.7894,224.0101,224.6204,30779.0
2017-05-02 15:50:00,239.13,240.03,239.13,239.85,77408.0,224.5265,225.3716,224.5265,225.2025,77408.0
2017-05-03 09:30:00,238.4,244.32,238.25,241.17,44375.0,223.8411,229.3996,223.7003,226.4419,44375.0
2017-05-03 09:40:00,240.79,241.6,238.75,238.76,24331.0,226.0851,226.8457,224.1697,224.1791,24331.0
2017-05-03 09:50:00,239.05,240.13,238.61,238.89,30199.0,224.4514,225.4655,224.0383,224.3012,30199.0
2017-05-03 10:00:00,238.95,239.23,237.51,238.87,14312.0,224.3575,224.6204,223.0055,224.2824,14312.0
2017-05-03 10:10:00,238.79,239.39,237.84,237.88,9441.0,224.2073,224.7706,223.3153,223.3529,9441.0
2017-05-03 10:20:00,237.96,239.29,237.85,239.29,6600.0,223.428,224.6767,223.3247,224.6767,6600.0
2017-05-03 10:30:00,239.06,239.35,237.98,238.95,8616.0,224.4608,224.7331,223.4467,224.3575,8616.0
2017-05-03 10:40:00,238.79,238.99,237.65,238.29,6800.0,224.2073,224.3951,223.1369,223.7378,6800.0
2017-05-03 10:50:00,238.23,238.48,237.6,238.12,9106.0,223.6815,223.9162,223.09,223.5782,9106.0
2017-05-03 11:00:00,237.94,238.91,237.72,238.9,12000.0,223.4092,224.32,223.2026,224.3106,12000.0
2017-05-03 11:10:00,238.81,239.35,238.26,239.26,16949.0,224.2261,224.7331,223.7096,224.6486,16949.0
2017-05-03 11:20:00,239.31,239.43,238.37,238.67,5994.0,224.6955,224.8082,223.8129,224.0946,5994.0
2017-05-03 11:30:00,238.78,239.36,238.63,239.07,11769.0,224.1979,224.7425,224.0571,224.4702,11769.0
2017-05-03 11:40:00,239.03,239.26,238.73,239.17,7113.0,224.4326,224.6486,224.1509,224.5641,7113.0
2017-05-03 11:50:00,239.47,240.37,239.44,240.18,13132.0,224.8458,225.6908,224.8176,225.5124,13132.0
2017-05-03 12:00:00,240.29,240.92,239.92,240.71,15290.0,225.6157,226.2072,225.2683,226.01,15290.0
2017-05-03 12:10:00,240.82,241.05,240.11,240.83,10975.0,226.1133,226.3293,225.4467,226.1227,10975.0
2017-05-03 12:20:00,240.95,240.97,240.2,240.34,9691.0,226.2354,226.2542,225.5312,225.6626,9691.0
2017-05-03 12:30:00,240.27,240.4,239.89,240.12,8666.0,225.5969,225.719,225.2401,225.4561,8666.0
2017-05-03 12:40:00,240.22,240.72,239.7,239.7,11813.0,225.55,226.0194,225.0617,225.0617,11813.0
2017-05-03 12:50:00,239.41,239.42,238.31,238.71,5313.0,224.7894,224.7988,223.7566,224.1322,5313.0
2017-05-03 13:00:00,238.83,239.11,238.35,238.89,9291.0,224.2448,224.5077,223.7942,224.3012,9291.0
2017-05-03 13:10:00,238.8,238.97,238.32,238.36,8096.0,224.2167,224.3763,223.766,223.8035,8096.0
2017-05-03 13:20:00,238.37,238.42,237.6,237.7,5226.0,223.8129,223.8599,223.09,223.1838,5226.0
2017-05-03 13:30:00,237.7,238.06,237.23,237.84,9600.0,223.1838,223.5219,222.7426,223.3153,9600.0
2017-05-03 13:40:00,237.99,238.42,237.55,237.96,10000.0,223.4561,223.8599,223.043,223.428,10000.0
2017-05-03 13:50:00,238.11,238.32,237.67,238.08,6976.0,223.5688,223.766,223.1557,223.5406,6976.0
2017-05-03 14:00:00,238.12,239.07,238.01,238.96,12453.0,223.5782,224.4702,223.4749,224.3669,12453.0
2017-05-03 14:10:00,238.94,239.29,238.55,238.75,12211.0,224.3481,224.6767,223.9819,224.1697,12211.0
2017-05-03 14:20:00,238.96,239.07,237.99,238.09,7859.0,224.3669,224.4702,223.4561,223.55,7859.0
2017-05-03 14:30:00,238.12,238.35,237.52,237.56,11018.0,223.5782,223.7942,223.0148,223.0524,11018.0
2017-05-03 14:40:00,237.55,237.92,237.11,237.47,14030.0,223.043,223.3904,222.6299,222.9679,14030.0
2017-05-03 14:50:00,237.47,237.54,237.18,237.43,5000.0,222.9679,223.0336,222.6956,222.9303,5000.0
2017-05-03 15:00:00,237.44,238.62,237.3,238.27,14611.0,222.9397,224.0477,222.8083,223.719,14611.0
2017-05-03 15:10:00,238.22,239.17,238.21,239.17,12686.0,223.6721,224.5641,223.6627,224.5641,12686.0
2017-05-03 15:20:00,239.13,239.17,238.05,238.8,18357.0,224.5265,224.5641,223.5125,224.2167,18357.0
2017-05-03 15:30:00,238.82,239.69,238.17,239.04,28234.0,224.2355,225.0523,223.6251,224.442,28234.0
2017-05-03 15:40:00,239.12,239.31,238.38,238.38,21577.0,224.5171,224.6955,223.8223,223.8223,21577.0
2017-05-03 15:50:00,238.39,239.33,238.39,238.99,69564.0,223.8317,224.7143,223.8317,224.3951,69564.0
2017-05-04 09:30:00,239.24,242.22,239.22,241.04,34694.0,224.6298,227.4278,224.611,226.3199,34694.0
2017-05-04 09:40:00,241.5,242.01,240.89,241.54,15050.0,226.7518,227.2306,226.179,226.7893,15050.0
2017-05-04 09:50:00,241.59,241.83,241.24,241.32,11209.0,226.8363,227.0616,226.5077,226.5828,11209.0
2017-05-04 10:00:00,241.33,242.22,241.32,241.86,12126.0,226.5922,227.4278,226.5828,227.0898,12126.0
2017-05-04 10:10:00,241.8,241.85,241.19,241.63,17740.0,227.0335,227.0804,226.4607,226.8738,17740.0
2017-05-04 10:20:00,241.55,242.46,241.33,241.33,23190.0,226.7987,227.6532,226.5922,226.5922,23190.0
2017-05-04 10:30:00,241.33,241.68,239.43,239.95,37080.0,226.5922,226.9208,224.8082,225.2964,37080.0
2017-05-04 10:40:00,240.26,240.83,239.42,239.42,5985.0,225.5875,226.1227,224.7988,224.7988,5985.0
2017-05-04 10:50:00,239.59,239.73,239.13,239.29,19594.0,224.9584,225.0899,224.5265,224.6767,19594.0
2017-05-04 11:00:00,239.31,239.38,238.69,238.84,12209.0,224.6955,224.7613,224.1134,224.2542,12209.0
2017-05-04 11:10:00,238.89,239.43,238.79,239.27,6379.0,224.3012,224.8082,224.2073,224.658,6379.0
2017-05-04 11:20:00,239.35,239.45,238.55,238.55,4440.0,224.7331,224.827,223.9819,223.9819,4440.0
2017-05-04 11:30:00,238.58,239.3,238.48,239.29,4570.0,224.0101,224.6861,223.9162,224.6767,4570.0
2017-05-04 11:40:00,239.09,239.53,238.87,238.96,7929.0,224.489,224.9021,224.2824,224.3669,7929.0
2017-05-04 11:50:00,238.95,238.95,237.83,237.92,7955.0,224.3575,224.3575,223.3059,223.3904,7955.0
2017-05-04 12:00:00,237.89,238.01,237.12,237.22,12651.0,223.3622,223.4749,222.6393,222.7332,12651.0
2017-05-04 12:10:00,237.13,237.24,236.96,237.22,12512.0,222.6487,222.7519,222.489,222.7332,12512.0
2017-05-04 12:20:00,237.21,238.51,237.21,238.51,10810.0,222.7238,223.9444,222.7238,223.9444,10810.0
2017-05-04 12:30:00,238.34,238.7,238.25,238.68,15171.0,223.7848,224.1228,223.7003,224.104,15171.0
2017-05-04 12:40:00,238.73,239.3,238.67,239.26,5040.0,224.1509,224.6861,224.0946,224.6486,5040.0
2017-05-04 12:50:00,239.4,239.89,239.1,239.87,11746.0,224.78,225.2401,224.4984,225.2213,11746.0
2017-05-04 13:00:00,239.88,239.95,239.35,239.35,11801.0,225.2307,225.2964,224.7331,224.7331,11801.0
2017-05-04 13:10:00,239.21,239.38,238.99,239.25,5587.0,224.6016,224.7613,224.3951,224.6392,5587.0
2017-05-04 13:20:00,239.28,239.4,239.17,239.17,10792.0,224.6674,224.78,224.5641,224.5641,10792.0
2017-05-04 13:30:00,239.0,239.42,238.66,239.25,15507.0,224.4045,224.7988,224.0852,224.6392,15507.0
2017-05-04 13:40:00,239.25,239.37,239.17,239.25,7464.0,224.6392,224.7519,224.5641,224.6392,7464.0
2017-05-04 13:50:00,239.25,239.25,238.73,238.73,4300.0,224.6392,224.6392,224.1509,224.1509,4300.0
2017-05-04 14:00:00,238.9,239.38,238.9,239.03,7972.0,224.3106,224.7613,224.3106,224.4326,7972.0
2017-05-04 14:10:00,238.91,239.27,238.6,238.73,120902.0,224.32,224.658,224.0289,224.1509,120902.0
2017-05-04 14:20:00,238.59,239.06,238.43,239.0,6182.0,224.0195,224.4608,223.8693,224.4045,6182.0
2017-05-04 14:30:00,239.01,239.33,238.93,238.99,8404.0,224.4138,224.7143,224.3387,224.3951,8404.0
2017-05-04 14:40:00,238.84,239.01,238.64,238.81,21488.0,224.2542,224.4138,224.0664,224.2261,21488.0
2017-05-04 14:50:00,238.89,238.89,238.59,238.68,5387.0,224.3012,224.3012,224.0195,224.104,5387.0
2017-05-04 15:00:00,238.77,238.77,238.13,238.35,9247.0,224.1885,224.1885,223.5876,223.7942,9247.0
2017-05-04 15:10:00,238.35,238.35,237.88,238.01,10901.0,223.7942,223.7942,223.3529,223.4749,10901.0
2017-05-04 15:20:00,237.99,238.05,237.71,237.71,16850.0,223.4561,223.5125,223.1932,223.1932,16850.0
2017-05-04 15:30:00,237.67,237.93,237.67,237.76,20022.0,223.1557,223.3998,223.1557,223.2402,20022.0
2017-05-04 15:40:00,237.73,238.0,237.67,237.67,48420.0,223.212,223.4655,223.1557,223.1557,48420.0
2017-05-04 15:50:00,237.66,237.86,236.95,237.03,112908.0,223.1463,223.3341,222.4797,222.5548,112908.0
2017-05-05 09:30:00,238.43,238.52,237.1,238.13,10053.0,223.8693,223.9538,222.6205,223.5876,10053.0
2017-05-05 09:40:00,238.03,238.4,237.17,237.4,5366.0,223.4937,223.8411,222.6862,222.9022,5366.0
2017-05-05 09:50:00,237.19,237.6,236.22,236.9,15549.0,222.705,223.09,221.7942,222.4327,15549.0
2017-05-05 10:00:00,237.01,238.18,236.99,238.16,12768.0,222.536,223.6345,222.5172,223.6158,12768.0
2017-05-05 10:10:00,238.0,238.01,237.28,237.52,33319.0,223.4655,223.4749,222.7895,223.0148,33319.0
2017-05-05 10:20:00,237.63,237.99,236.52,237.0,6756.0,223.1181,223.4561,222.0759,222.5266,6756.0
2017-05-05 10:30:00,237.39,237.48,236.64,236.88,5179.0,222.8928,222.9773,222.1886,222.4139,5179.0
2017-05-05 10:40:00,236.82,237.35,236.47,237.19,3596.0,222.3576,222.8552,222.029,222.705,3596.0
2017-05-05 10:50:00,237.4,237.83,236.47,237.4,8386.0,222.9022,223.3059,222.029,222.9022,8386.0
2017-05-05 11:00:00,237.3,237.52,236.92,237.07,18212.0,222.8083,223.0148,222.4515,222.5923,18212.0
2017-05-05 11:10:00,237.02,237.33,236.96,237.13,9537.0,222.5454,222.8364,222.489,222.6487,9537.0
2017-05-05 11:20:00,237.36,237.51,237.04,237.44,3800.0,222.8646,223.0055,222.5642,222.9397,3800.0
2017-05-05 11:30:00,237.12,237.37,236.71,237.35,6450.0,222.6393,222.874,222.2543,222.8552,6450.0
2017-05-05 11:40:00,237.38,237.61,237.26,237.61,2600.0,222.8834,223.0993,222.7707,223.0993,2600.0
2017-05-05 11:50:00,237.71,237.92,237.02,237.53,7346.0,223.1932,223.3904,222.5454,223.0242,7346.0
2017-05-05 12:00:00,237.36,237.36,236.92,236.95,1500.0,222.8646,222.8646,222.4515,222.4797,1500.0
2017-05-05 12:10:00,236.95,237.11,236.46,236.56,5792.0,222.4797,222.6299,222.0196,222.1135,5792.0
2017-05-05 12:20:00,236.5,236.63,235.71,235.71,5463.0,222.0571,222.1792,221.3154,221.3154,5463.0
2017-05-05 12:30:00,235.67,235.84,235.5,235.68,5371.0,221.2778,221.4374,221.1182,221.2872,5371.0
2017-05-05 12:40:00,235.73,235.96,235.72,235.95,2910.0,221.3342,221.5501,221.3248,221.5407,2910.0
2017-05-05 12:50:00,235.9,236.37,235.8,236.37,3513.0,221.4938,221.9351,221.3999,221.9351,3513.0
2017-05-05 13:00:00,236.41,237.03,236.41,236.92,3790.0,221.9726,222.5548,221.9726,222.4515,3790.0
2017-05-05 13:10:00,236.88,236.96,236.35,236.36,5091.0,222.4139,222.489,221.9163,221.9257,5091.0
2017-05-05 13:20:00,236.53,237.1,236.52,237.1,3000.0,222.0853,222.6205,222.0759,222.6205,3000.0
2017-05-05 13:30:00,236.98,237.0,236.6,236.77,3419.0,222.5078,222.5266,222.151,222.3106,3419.0
2017-05-05 13:40:00,236.63,236.64,236.41,236.48,1900.0,222.1792,222.1886,221.9726,222.0384,1900.0
2017-05-05 13:50:00,236.57,236.8,236.51,236.64,9514.0,222.1229,222.3388,222.0665,222.1886,9514.0
2017-05-05 14:00:00,236.68,236.68,236.33,236.36,8355.0,222.2261,222.2261,221.8975,221.9257,8355.0
2017-05-05 14:10:00,236.36,236.4,236.14,236.38,15660.0,221.9257,221.9632,221.7191,221.9445,15660.0
2017-05-05 14:20:00,236.24,236.24,235.77,235.98,14588.0,221.813,221.813,221.3717,221.5689,14588.0
2017-05-05 14:30:00,236.01,236.4,235.9,236.4,4910.0,221.5971,221.9632,221.4938,221.9632,4910.0
2017-05-05 14:40:00,236.22,236.96,236.22,236.7,8800.0,221.7942,222.489,221.7942,222.2449,8800.0
2017-05-05 14:50:00,236.76,236.78,236.56,236.56,4768.0,222.3013,222.32,222.1135,222.1135,4768.0
2017-05-05 15:00:00,236.47,237.17,236.46,236.91,8103.0,222.029,222.6862,222.0196,222.4421,8103.0
2017-05-05 15:10:00,236.88,237.11,236.55,236.8,13677.0,222.4139,222.6299,222.1041,222.3388,13677.0
2017-05-05 15:20:00,236.66,236.85,236.5,236.69,7400.0,222.2074,222.3858,222.0571,222.2355,7400.0
2017-05-05 15:30:00,236.69,236.91,236.69,236.91,10209.0,222.2355,222.4421,222.2355,222.4421,10209.0
2017-05-05 15:40:00,236.92,237.43,236.5,237.23,19306.0,222.4515,222.9303,222.0571,222.7426,19306.0
2017-05-05 15:50:00,237.27,237.56,237.27,237.55,35796.0,222.7801,223.0524,222.7801,223.043,35796.0
2017-05-08 09:30:00,236.86,236.86,233.76,234.15,12560.0,222.3951,222.3951,219.4845,219.8506,12560.0
2017-05-08 09:40:00,234.31,235.66,234.19,234.74,5245.0,220.0009,221.2684,219.8882,220.4046,5245.0
2017-05-08 09:50:00,234.41,234.69,233.87,234.64,6156.0,220.0948,220.3577,219.5877,220.3107,6156.0
2017-05-08 10:00:00,234.43,234.91,233.98,234.52,7700.0,220.1135,220.5642,219.691,220.198,7700.0
2017-05-08 10:10:00,234.54,234.54,233.62,233.91,4438.0,220.2168,220.2168,219.353,219.6253,4438.0
2017-05-08 10:20:00,233.99,234.01,233.24,233.88,7825.0,219.7004,219.7192,218.9962,219.5971,7825.0
2017-05-08 10:30:00,233.68,235.25,233.68,235.25,3100.0,219.4093,220.8835,219.4093,220.8835,3100.0
2017-05-08 10:40:00,235.08,235.82,235.05,235.25,10829.0,220.7238,221.4187,220.6957,220.8835,10829.0
2017-05-08 10:50:00,235.12,235.26,234.41,235.02,18046.0,220.7614,220.8929,220.0948,220.6675,18046.0
2017-05-08 11:00:00,235.0,235.58,235.0,235.17,2183.0,220.6487,221.1933,220.6487,220.8084,2183.0
2017-05-08 11:10:00,235.06,235.06,234.83,235.03,3200.0,220.7051,220.7051,220.4891,220.6769,3200.0
2017-05-08 11:20:00,234.99,234.99,234.67,234.8,1186.0,220.6393,220.6393,220.3389,220.4609,1186.0
2017-05-08 11:30:00,234.92,235.06,234.82,234.93,1705.0,220.5736,220.7051,220.4797,220.583,1705.0
2017-05-08 11:40:00,235.04,235.46,234.92,235.28,2735.0,220.6863,221.0806,220.5736,220.9116,2735.0
2017-05-08 11:50:00,235.25,235.25,234.52,234.75,8208.0,220.8835,220.8835,220.198,220.414,8208.0
2017-05-08 12:00:00,234.62,234.62,234.02,234.32,5693.0,220.2919,220.2919,219.7286,220.0103,5693.0
2017-05-08 12:10:00,234.35,234.57,233.99,234.14,10361.0,220.0384,220.245,219.7004,219.8413,10361.0
2017-05-08 12:20:00,234.1,234.51,234.09,234.51,2848.0,219.8037,220.1887,219.7943,220.1887,2848.0
2017-05-08 12:30:00,234.47,234.89,234.47,234.89,3020.0,220.1511,220.5455,220.1511,220.5455,3020.0
2017-05-08 12:40:00,234.88,235.71,234.88,235.19,6603.0,220.5361,221.3154,220.5361,220.8271,6603.0
2017-05-08 12:50:00,235.23,235.32,234.94,235.15,6691.0,220.8647,220.9492,220.5924,220.7896,6691.0
2017-05-08 13:00:00,235.01,235.12,234.76,235.06,8819.0,220.6581,220.7614,220.4234,220.7051,8819.0
2017-05-08 13:10:00,235.17,235.44,235.15,235.32,5265.0,220.8084,221.0619,220.7896,220.9492,5265.0
2017-05-08 13:20:00,235.46,235.46,234.94,234.94,2700.0,221.0806,221.0806,220.5924,220.5924,2700.0
2017-05-08 13:30:00,234.99,235.09,234.89,234.95,2400.0,220.6393,220.7332,220.5455,220.6018,2400.0
2017-05-08 13:40:00,235.03,235.08,234.74,234.93,3300.0,220.6769,220.7238,220.4046,220.583,3300.0
2017-05-08 13:50:00,234.9,235.17,234.9,235.17,2100.0,220.5548,220.8084,220.5548,220.8084,2100.0
2017-05-08 14:00:00,235.04,235.2,234.77,234.81,4718.0,220.6863,220.8365,220.4328,220.4703,4718.0
2017-05-08 14:10:00,234.77,234.77,234.42,234.46,2519.0,220.4328,220.4328,220.1042,220.1417,2519.0
2017-05-08 14:20:00,234.59,234.77,234.37,234.75,4206.0,220.2638,220.4328,220.0572,220.414,4206.0
2017-05-08 14:30:00,234.67,234.81,234.65,234.72,2800.0,220.3389,220.4703,220.3201,220.3858,2800.0
2017-05-08 14:40:00,234.73,234.73,234.49,234.61,4990.0,220.3952,220.3952,220.1699,220.2826,4990.0
2017-05-08 14:50:00,234.59,234.69,234.54,234.54,2713.0,220.2638,220.3577,220.2168,220.2168,2713.0
2017-05-08 15:00:00,234.57,234.57,234.13,234.13,8777.0,220.245,220.245,219.8319,219.8319,8777.0
2017-05-08 15:10:00,234.16,234.29,234.06,234.29,4121.0,219.86,219.9821,219.7661,219.9821,4121.0
2017-05-08 15:20:00,234.25,234.25,233.8,233.93,6259.0,219.9445,219.9445,219.522,219.6441,6259.0
2017-05-08 15:30:00,233.9,233.99,233.8,233.87,7152.0,219.6159,219.7004,219.522,219.5877,7152.0
2017-05-08 15:40:00,233.93,234.17,233.92,234.02,15531.0,219.6441,219.8694,219.6347,219.7286,15531.0
2017-05-08 15:50:00,234.09,234.34,233.98,234.16,50817.0,219.7943,220.029,219.691,219.86,50817.0
2017-05-09 09:30:00,234.66,237.0,234.66,236.0,16795.0,220.3295,222.5266,220.3295,221.5877,16795.0
2017-05-09 09:40:00,235.49,236.12,234.87,235.9,5748.0,221.1088,221.7003,220.5267,221.4938,5748.0
2017-05-09 09:50:00,235.7,235.86,234.85,235.21,4464.0,221.306,221.4562,220.5079,220.8459,4464.0
2017-05-09 10:00:00,235.12,235.4,233.68,235.4,6610.0,220.7614,221.0243,219.4093,221.0243,6610.0
2017-05-09 10:10:00,235.45,235.79,234.22,234.34,5859.0,221.0713,221.3905,219.9164,220.029,5859.0
2017-05-09 10:20:00,234.18,235.12,234.07,234.63,4738.0,219.8788,220.7614,219.7755,220.3013,4738.0
2017-05-09 10:30:00,234.73,234.83,234.16,234.51,10000.0,220.3952,220.4891,219.86,220.1887,10000.0
2017-05-09 10:40:00,234.5,234.62,234.09,234.56,5700.0,220.1793,220.2919,219.7943,220.2356,5700.0
2017-05-09 10:50:00,234.22,234.22,233.6,233.99,4070.0,219.9164,219.9164,219.3342,219.7004,4070.0
2017-05-09 11:00:00,234.1,234.28,233.68,233.69,7900.0,219.8037,219.9727,219.4093,219.4187,7900.0
2017-05-09 11:10:00,233.65,233.86,233.18,233.29,5400.0,219.3812,219.5784,218.9399,219.0432,5400.0
2017-05-09 11:20:00,233.35,233.44,232.85,233.25,5100.0,219.0995,219.184,218.63,219.0056,5100.0
2017-05-09 11:30:00,233.59,234.04,233.01,234.02,11505.0,219.3248,219.7474,218.7803,219.7286,11505.0
2017-05-09 11:40:00,234.04,234.26,233.65,234.17,4965.0,219.7474,219.9539,219.3812,219.8694,4965.0
2017-05-09 11:50:00,234.17,234.76,233.8,234.76,23410.0,219.8694,220.4234,219.522,220.4234,23410.0
2017-05-09 12:00:00,234.61,234.68,234.22,234.22,5942.0,220.2826,220.3483,219.9164,219.9164,5942.0
2017-05-09 12:10:00,233.99,234.34,233.99,234.29,2202.0,219.7004,220.029,219.7004,219.9821,2202.0
2017-05-09 12:20:00,234.2,234.2,233.48,233.48,8399.0,219.8976,219.8976,219.2216,219.2216,8399.0
2017-05-09 12:30:00,233.65,233.67,233.34,233.34,4604.0,219.3812,219.4,219.0901,219.0901,4604.0
2017-05-09 12:40:00,233.27,233.96,233.21,233.91,9312.0,219.0244,219.6722,218.968,219.6253,9312.0
2017-05-09 12:50:00,233.83,234.2,233.64,234.2,7933.0,219.5502,219.8976,219.3718,219.8976,7933.0
2017-05-09 13:00:00,234.19,234.41,233.76,234.09,14500.0,219.8882,220.0948,219.4845,219.7943,14500.0
2017-05-09 13:10:00,234.21,234.21,234.0,234.08,3900.0,219.907,219.907,219.7098,219.7849,3900.0
2017-05-09 13:20:00,234.26,234.46,233.77,234.04,2230.0,219.9539,220.1417,219.4939,219.7474,2230.0
2017-05-09 13:30:00,234.0,234.32,233.79,233.79,8641.0,219.7098,220.0103,219.5126,219.5126,8641.0
2017-05-09 13:40:00,233.91,234.2,233.9,234.06,703.0,219.6253,219.8976,219.6159,219.7661,703.0
2017-05-09 13:50:00,234.24,234.54,234.2,234.31,5287.0,219.9351,220.2168,219.8976,220.0009,5287.0
2017-05-09 14:00:00,234.48,234.64,234.13,234.27,7161.0,220.1605,220.3107,219.8319,219.9633,7161.0
2017-05-09 14:10:00,234.26,234.49,234.2,234.2,3354.0,219.9539,220.1699,219.8976,219.8976,3354.0
2017-05-09 14:20:00,234.18,234.3,233.96,234.09,2900.0,219.8788,219.9915,219.6722,219.7943,2900.0
2017-05-09 14:30:00,233.97,234.24,233.72,233.84,9200.0,219.6816,219.9351,219.4469,219.5596,9200.0
2017-05-09 14:40:00,233.91,234.25,233.91,234.25,3697.0,219.6253,219.9445,219.6253,219.9445,3697.0
2017-05-09 14:50:00,234.18,234.44,234.09,234.37,5100.0,219.8788,220.1229,219.7943,220.0572,5100.0
2017-05-09 15:00:00,234.47,234.83,234.23,234.52,7910.0,220.1511,220.4891,219.9258,220.198,7910.0
2017-05-09 15:10:00,234.47,234.68,234.27,234.33,7501.0,220.1511,220.3483,219.9633,220.0197,7501.0
2017-05-09 15:20:00,234.43,234.6,234.37,234.39,10141.0,220.1135,220.2732,220.0572,220.076,10141.0
2017-05-09 15:30:00,234.36,234.36,233.45,233.66,8850.0,220.0478,220.0478,219.1934,219.3906,8850.0
2017-05-09 15:40:00,233.71,234.11,233.6,233.84,14512.0,219.4375,219.8131,219.3342,219.5596,14512.0
2017-05-09 15:50:00,233.96,234.19,233.73,233.82,25259.0,219.6722,219.8882,219.4563,219.5408,25259.0
2017-05-10 09:30:00,235.74,239.13,235.74,238.49,31688.0,221.3435,224.5265,221.3435,223.9256,31688.0
2017-05-10 09:40:00,238.25,238.92,236.74,238.34,29680.0,223.7003,224.3293,222.2825,223.7848,29680.0
2017-05-10 09:50:00,238.37,238.94,237.19,237.45,22422.0,223.8129,224.3481,222.705,222.9491,22422.0
2017-05-10 10:00:00,237.15,237.84,236.79,236.79,20485.0,222.6674,223.3153,222.3294,222.3294,20485.0
2017-05-10 10:10:00,236.79,236.88,236.02,236.02,10688.0,222.3294,222.4139,221.6064,221.6064,10688.0
2017-05-10 10:20:00,235.8,235.97,234.07,234.11,14450.0,221.3999,221.5595,219.7755,219.8131,14450.0
2017-05-10 10:30:00,234.34,235.73,234.34,235.2,8400.0,220.029,221.3342,220.029,220.8365,8400.0
2017-05-10 10:40:00,235.58,236.35,235.57,235.77,11344.0,221.1933,221.9163,221.1839,221.3717,11344.0
2017-05-10 10:50:00,236.08,236.12,235.05,235.31,13518.0,221.6628,221.7003,220.6957,220.9398,13518.0
2017-05-10 11:00:00,235.6,235.69,234.79,235.69,11886.0,221.2121,221.2966,220.4516,221.2966,11886.0
2017-05-10 11:10:00,235.67,236.59,235.4,236.47,22822.0,221.2778,222.1416,221.0243,222.029,22822.0
2017-05-10 11:20:00,236.61,237.13,236.03,236.58,18955.0,222.1604,222.6487,221.6158,222.1322,18955.0
2017-05-10 11:30:00,236.54,236.54,235.56,236.1,16785.0,222.0947,222.0947,221.1745,221.6816,16785.0
2017-05-10 11:40:00,236.0,236.01,234.71,234.71,8963.0,221.5877,221.5971,220.3764,220.3764,8963.0
2017-05-10 11:50:00,235.03,235.39,235.02,235.39,2840.0,220.6769,221.0149,220.6675,221.0149,2840.0
2017-05-10 12:00:00,235.2,235.27,234.51,235.21,53351.0,220.8365,220.9022,220.1887,220.8459,53351.0
2017-05-10 12:10:00,235.39,235.62,235.25,235.4,3356.0,221.0149,221.2309,220.8835,221.0243,3356.0
2017-05-10 12:20:00,235.27,235.68,235.0,235.26,14507.0,220.9022,221.2872,220.6487,220.8929,14507.0
2017-05-10 12:30:00,235.31,235.6,235.19,235.19,10120.0,220.9398,221.2121,220.8271,220.8271,10120.0
2017-05-10 12:40:00,235.14,235.88,235.07,235.78,5900.0,220.7802,221.475,220.7145,221.3811,5900.0
2017-05-10 12:50:00,235.7,235.84,235.42,235.66,7970.0,221.306,221.4374,221.0431,221.2684,7970.0
2017-05-10 13:00:00,235.74,236.03,235.74,235.79,3538.0,221.3435,221.6158,221.3435,221.3905,3538.0
2017-05-10 13:10:00,235.82,236.09,235.74,235.9,8031.0,221.4187,221.6722,221.3435,221.4938,8031.0
2017-05-10 13:20:00,235.97,236.41,235.96,236.27,3600.0,221.5595,221.9726,221.5501,221.8412,3600.0
2017-05-10 13:30:00,236.25,236.3,235.93,236.06,10083.0,221.8224,221.8693,221.5219,221.644,10083.0
2017-05-10 13:40:00,236.05,236.16,235.45,235.55,13210.0,221.6346,221.7379,221.0713,221.1651,13210.0
2017-05-10 13:50:00,235.53,235.68,235.28,235.32,4100.0,221.1464,221.2872,220.9116,220.9492,4100.0
2017-05-10 14:00:00,235.17,235.18,234.65,234.7,4049.0,220.8084,220.8177,220.3201,220.3671,4049.0
2017-05-10 14:10:00,234.77,235.03,234.66,235.03,6200.0,220.4328,220.6769,220.3295,220.6769,6200.0
2017-05-10 14:20:00,234.86,234.99,234.35,234.35,10632.0,220.5173,220.6393,220.0384,220.0384,10632.0
2017-05-10 14:30:00,234.43,235.01,234.43,234.97,10609.0,220.1135,220.6581,220.1135,220.6206,10609.0
2017-05-10 14:40:00,234.81,235.05,234.15,234.45,13856.0,220.4703,220.6957,219.8506,220.1323,13856.0
2017-05-10 14:50:00,234.45,234.46,233.79,233.9,9222.0,220.1323,220.1417,219.5126,219.6159,9222.0
2017-05-10 15:00:00,233.96,234.55,233.9,234.27,11693.0,219.6722,220.2262,219.6159,219.9633,11693.0
2017-05-10 15:10:00,234.25,234.36,233.97,234.05,6724.0,219.9445,220.0478,219.6816,219.7568,6724.0
2017-05-10 15:20:00,234.1,234.15,233.92,234.06,8682.0,219.8037,219.8506,219.6347,219.7661,8682.0
2017-05-10 15:30:00,234.07,234.25,233.96,234.23,23054.0,219.7755,219.9445,219.6722,219.9258,23054.0
2017-05-10 15:40:00,234.23,234.74,234.01,234.64,35020.0,219.9258,220.4046,219.7192,220.3107,35020.0
2017-05-10 15:50:00,234.64,234.7,234.09,234.27,70081.0,220.3107,220.3671,219.7943,219.9633,70081.0
2017-05-11 09:30:00,233.61,233.66,231.46,231.47,8776.0,219.3436,219.3906,217.3249,217.3343,8776.0
2017-05-11 09:40:00,231.49,231.88,230.51,230.82,7300.0,217.3531,217.7193,216.4329,216.724,7300.0
2017-05-11 09:50:00,231.0,232.26,230.88,231.79,16834.0,216.893,218.0761,216.7803,217.6348,16834.0
2017-05-11 10:00:00,232.03,232.25,230.05,230.27,32842.0,217.8601,218.0667,216.001,216.2076,32842.0
2017-05-11 10:10:00,230.31,230.57,229.9,230.37,19249.0,216.2451,216.4893,215.8602,216.3015,19249.0
2017-05-11 10:20:00,230.52,230.52,228.66,229.89,22400.0,216.4423,216.4423,214.6959,215.8508,22400.0
2017-05-11 10:30:00,230.11,231.28,229.73,230.93,19644.0,216.0574,217.1559,215.7006,216.8273,19644.0
2017-05-11 10:40:00,230.95,232.39,230.95,232.3,14147.0,216.8461,218.1981,216.8461,218.1136,14147.0
2017-05-11 10:50:00,231.99,233.17,231.93,233.17,6136.0,217.8226,218.9305,217.7662,218.9305,6136.0
2017-05-11 11:00:00,233.05,233.8,233.03,233.22,11601.0,218.8178,219.522,218.799,218.9774,11601.0
2017-05-11 11:10:00,233.07,233.22,232.37,232.37,9608.0,218.8366,218.9774,218.1793,218.1793,9608.0
2017-05-11 11:20:00,232.42,233.19,232.13,233.19,13741.0,218.2263,218.9493,217.954,218.9493,13741.0
2017-05-11 11:30:00,233.04,233.49,232.82,233.04,18826.0,218.8084,219.2309,218.6019,218.8084,18826.0
2017-05-11 11:40:00,233.09,233.46,233.08,233.22,2600.0,218.8554,219.2028,218.846,218.9774,2600.0
2017-05-11 11:50:00,233.47,234.17,233.32,234.17,17024.0,219.2122,219.8694,219.0713,219.8694,17024.0
2017-05-11 12:00:00,234.08,234.08,233.78,233.98,5000.0,219.7849,219.7849,219.5032,219.691,5000.0
2017-05-11 12:10:00,233.87,234.19,233.74,234.04,6104.0,219.5877,219.8882,219.4657,219.7474,6104.0
2017-05-11 12:20:00,234.1,234.1,233.43,233.43,3210.0,219.8037,219.8037,219.1746,219.1746,3210.0
2017-05-11 12:30:00,233.57,233.78,233.38,233.58,5195.0,219.3061,219.5032,219.1277,219.3155,5195.0
2017-05-11 12:40:00,233.55,233.56,233.21,233.41,2500.0,219.2873,219.2967,218.968,219.1558,2500.0
2017-05-11 12:50:00,233.48,233.5,232.93,233.18,5011.0,219.2216,219.2403,218.7051,218.9399,5011.0
2017-05-11 13:00:00,233.07,233.54,232.93,233.32,9006.0,218.8366,219.2779,218.7051,219.0713,9006.0
2017-05-11 13:10:00,233.33,233.89,233.11,233.58,21985.0,219.0807,219.6065,218.8742,219.3155,21985.0
2017-05-11 13:20:00,233.56,233.76,233.27,233.31,5399.0,219.2967,219.4845,219.0244,219.0619,5399.0
2017-05-11 13:30:00,233.38,233.58,232.9,233.06,9841.0,219.1277,219.3155,218.677,218.8272,9841.0
2017-05-11 13:40:00,233.07,233.62,232.98,233.59,6100.0,218.8366,219.353,218.7521,219.3248,6100.0
2017-05-11 13:50:00,233.64,234.34,233.54,234.34,6900.0,219.3718,220.029,219.2779,220.029,6900.0
2017-05-11 14:00:00,234.43,234.46,233.73,233.9,7200.0,220.1135,220.1417,219.4563,219.6159,7200.0
2017-05-11 14:10:00,233.84,233.91,233.26,233.63,6704.0,219.5596,219.6253,219.015,219.3624,6704.0
2017-05-11 14:20:00,233.87,234.08,233.4,233.46,11293.0,219.5877,219.7849,219.1464,219.2028,11293.0
2017-05-11 14:30:00,233.48,233.65,233.36,233.36,10483.0,219.2216,219.3812,219.1089,219.1089,10483.0
2017-05-11 14:40:00,233.39,233.51,233.16,233.44,6336.0,219.1371,219.2497,218.9211,219.184,6336.0
2017-05-11 14:50:00,233.51,233.51,232.91,233.08,3404.0,219.2497,219.2497,218.6864,218.846,3404.0
2017-05-11 15:00:00,233.11,233.64,232.99,232.99,5908.0,218.8742,219.3718,218.7615,218.7615,5908.0
2017-05-11 15:10:00,233.09,233.21,232.78,232.89,14157.0,218.8554,218.968,218.5643,218.6676,14157.0
2017-05-11 15:20:00,232.96,233.07,232.73,232.85,6800.0,218.7333,218.8366,218.5174,218.63,6800.0
2017-05-11 15:30:00,232.93,233.45,232.93,233.41,9188.0,218.7051,219.1934,218.7051,219.1558,9188.0
2017-05-11 15:40:00,233.34,233.53,233.22,233.52,19454.0,219.0901,219.2685,218.9774,219.2591,19454.0
2017-05-11 15:50:00,233.5,233.8,233.47,233.73,39729.0,219.2403,219.522,219.2122,219.4563,39729.0
2017-05-12 09:30:00,232.26,233.27,232.26,232.68,3531.0,218.0761,219.0244,218.0761,218.4704,3531.0
2017-05-12 09:40:00,232.54,233.24,231.15,231.69,5575.0,218.339,218.9962,217.0339,217.5409,5575.0
2017-05-12 09:50:00,232.45,232.45,231.04,231.04,10296.0,218.2545,218.2545,216.9306,216.9306,10296.0
2017-05-12 10:00:00,231.38,232.09,230.33,232.09,15518.0,217.2498,217.9164,216.2639,217.9164,15518.0
2017-05-12 10:10:00,231.95,231.95,231.5,231.57,3256.0,217.785,217.785,217.3625,217.4282,3256.0
2017-05-12 10:20:00,231.62,232.3,231.33,232.3,15726.0,217.4751,218.1136,217.2029,218.1136,15726.0
2017-05-12 10:30:00,231.88,232.45,231.5,232.45,15556.0,217.7193,218.2545,217.3625,218.2545,15556.0
2017-05-12 10:40:00,232.42,232.42,230.81,230.81,15397.0,218.2263,218.2263,216.7146,216.7146,15397.0
2017-05-12 10:50:00,231.08,231.25,230.85,230.85,3338.0,216.9681,217.1277,216.7522,216.7522,3338.0
2017-05-12 11:00:00,230.74,231.09,230.55,230.99,6462.0,216.6489,216.9775,216.4705,216.8836,6462.0
2017-05-12 11:10:00,230.99,231.29,230.63,231.1,13120.0,216.8836,217.1653,216.5456,216.9869,13120.0
2017-05-12 11:20:00,231.01,231.28,230.79,230.83,6004.0,216.9024,217.1559,216.6958,216.7334,6004.0
2017-05-12 11:30:00,230.83,230.99,230.6,230.85,15012.0,216.7334,216.8836,216.5174,216.7522,15012.0
2017-05-12 11:40:00,230.88,230.88,230.23,230.38,6557.0,216.7803,216.7803,216.17,216.3109,6557.0
2017-05-12 11:50:00,230.45,230.49,230.28,230.4,7132.0,216.3766,216.4142,216.217,216.3297,7132.0
2017-05-12 12:00:00,230.46,230.5,229.94,229.94,5705.0,216.386,216.4235,215.8977,215.8977,5705.0
2017-05-12 12:10:00,230.07,230.42,230.05,230.27,6750.0,216.0198,216.3484,216.001,216.2076,6750.0
2017-05-12 12:20:00,230.39,230.5,230.1,230.24,9278.0,216.3203,216.4235,216.048,216.1794,9278.0
2017-05-12 12:30:00,230.2,230.57,229.99,230.13,12353.0,216.1419,216.4893,215.9447,216.0761,12353.0
2017-05-12 12:40:00,230.33,230.55,230.24,230.38,1407.0,216.2639,216.4705,216.1794,216.3109,1407.0
2017-05-12 12:50:00,230.3,230.5,230.17,230.5,2373.0,216.2358,216.4235,216.1137,216.4235,2373.0
2017-05-12 13:00:00,230.43,230.46,230.29,230.29,1455.0,216.3578,216.386,216.2264,216.2264,1455.0
2017-05-12 13:10:00,230.21,230.77,230.21,230.6,1900.0,216.1513,216.6771,216.1513,216.5174,1900.0
2017-05-12 13:20:00,230.65,231.0,230.54,231.0,1335.0,216.5644,216.893,216.4611,216.893,1335.0
2017-05-12 13:30:00,230.99,231.52,230.99,231.19,4862.0,216.8836,217.3813,216.8836,217.0714,4862.0
2017-05-12 13:40:00,231.35,231.43,230.73,230.9,16835.0,217.2216,217.2968,216.6395,216.7991,16835.0
2017-05-12 13:50:00,230.98,231.27,230.98,231.14,4824.0,216.8742,217.1465,216.8742,217.0245,4824.0
2017-05-12 14:00:00,231.26,231.3,230.85,230.85,2300.0,217.1371,217.1747,216.7522,216.7522,2300.0
2017-05-12 14:10:00,230.95,231.29,230.64,231.08,10253.0,216.8461,217.1653,216.555,216.9681,10253.0
2017-05-12 14:20:00,230.79,230.95,230.53,230.6,8200.0,216.6958,216.8461,216.4517,216.5174,8200.0
2017-05-12 14:30:00,230.72,231.0,230.58,230.8,5899.0,216.6301,216.893,216.4987,216.7052,5899.0
2017-05-12 14:40:00,230.68,230.97,230.68,230.97,3600.0,216.5926,216.8648,216.5926,216.8648,3600.0
2017-05-12 14:50:00,230.99,231.11,230.68,230.68,3535.0,216.8836,216.9963,216.5926,216.5926,3535.0
2017-05-12 15:00:00,230.83,230.84,230.52,230.79,3546.0,216.7334,216.7428,216.4423,216.6958,3546.0
2017-05-12 15:10:00,230.69,230.78,230.4,230.67,5000.0,216.6019,216.6864,216.3297,216.5832,5000.0
2017-05-12 15:20:00,230.54,230.54,230.21,230.34,2700.0,216.4611,216.4611,216.1513,216.2733,2700.0
2017-05-12 15:30:00,230.32,230.55,230.11,230.55,6893.0,216.2545,216.4705,216.0574,216.4705,6893.0
2017-05-12 15:40:00,230.57,230.87,230.13,230.4,13954.0,216.4893,216.771,216.0761,216.3297,13954.0
2017-05-12 15:50:00,230.41,230.53,230.21,230.46,23896.0,216.339,216.4517,216.1513,216.386,23896.0
2017-05-15 09:30:00,231.34,232.33,230.57,231.7,14479.0,217.2122,218.1418,216.4893,217.5503,14479.0
2017-05-15 09:40:00,232.04,233.37,232.04,232.83,11141.0,217.8695,219.1183,217.8695,218.6113,11141.0
2017-05-15 09:50:00,232.67,233.16,232.48,232.73,3399.0,218.461,218.9211,218.2826,218.5174,3399.0
2017-05-15 10:00:00,233.08,233.84,232.91,233.25,12464.0,218.846,219.5596,218.6864,219.0056,12464.0
2017-05-15 10:10:00,233.46,233.62,232.51,232.82,20044.0,219.2028,219.353,218.3108,218.6019,20044.0
2017-05-15 10:20:00,233.19,233.21,232.36,232.65,5199.0,218.9493,218.968,218.17,218.4422,5199.0
2017-05-15 10:30:00,232.4,232.97,232.16,232.73,24703.0,218.2075,218.7427,217.9822,218.5174,24703.0
2017-05-15 10:40:00,232.8,232.8,232.01,232.05,7969.0,218.5831,218.5831,217.8413,217.8789,7969.0
2017-05-15 10:50:00,232.28,232.79,232.05,232.34,3815.0,218.0948,218.5737,217.8789,218.1512,3815.0
2017-05-15 11:00:00,232.45,233.34,232.22,233.23,14500.0,218.2545,219.0901,218.0385,218.9868,14500.0
2017-05-15 11:10:00,233.53,234.26,233.14,233.81,15314.0,219.2685,219.9539,218.9023,219.5314,15314.0
2017-05-15 11:20:00,233.59,234.23,233.53,234.03,8000.0,219.3248,219.9258,219.2685,219.738,8000.0
2017-05-15 11:30:00,233.99,234.0,233.63,233.84,6350.0,219.7004,219.7098,219.3624,219.5596,6350.0
2017-05-15 11:40:00,233.96,234.17,233.57,233.73,4600.0,219.6722,219.8694,219.3061,219.4563,4600.0
2017-05-15 11:50:00,233.54,234.12,233.54,234.12,8332.0,219.2779,219.8225,219.2779,219.8225,8332.0
2017-05-15 12:00:00,234.09,234.16,234.04,234.06,2770.0,219.7943,219.86,219.7474,219.7661,2770.0
2017-05-15 12:10:00,234.03,234.28,233.93,234.28,6423.0,219.738,219.9727,219.6441,219.9727,6423.0
2017-05-15 12:20:00,234.28,234.95,234.04,234.9,6944.0,219.9727,220.6018,219.7474,220.5548,6944.0
2017-05-15 12:30:00,234.78,235.23,234.69,235.23,13265.0,220.4422,220.8647,220.3577,220.8647,13265.0
2017-05-15 12:40:00,235.21,235.25,234.91,235.25,23717.0,220.8459,220.8835,220.5642,220.8835,23717.0
2017-05-15 12:50:00,235.04,235.25,235.04,235.2,4198.0,220.6863,220.8835,220.6863,220.8365,4198.0
2017-05-15 13:00:00,235.09,235.19,234.99,235.19,3325.0,220.7332,220.8271,220.6393,220.8271,3325.0
2017-05-15 13:10:00,235.24,235.25,234.99,235.1,3847.0,220.8741,220.8835,220.6393,220.7426,3847.0
2017-05-15 13:20:00,235.03,235.17,234.94,235.1,4801.0,220.6769,220.8084,220.5924,220.7426,4801.0
2017-05-15 13:30:00,235.11,235.14,234.66,234.66,5000.0,220.752,220.7802,220.3295,220.3295,5000.0
2017-05-15 13:40:00,234.61,234.77,234.51,234.75,8505.0,220.2826,220.4328,220.1887,220.414,8505.0
2017-05-15 13:50:00,234.82,234.82,234.66,234.74,4300.0,220.4797,220.4797,220.3295,220.4046,4300.0
2017-05-15 14:00:00,234.75,234.78,234.61,234.72,12654.0,220.414,220.4422,220.2826,220.3858,12654.0
2017-05-15 14:10:00,234.66,234.71,234.46,234.64,11265.0,220.3295,220.3764,220.1417,220.3107,11265.0
2017-05-15 14:20:00,234.61,234.75,234.5,234.55,12775.0,220.2826,220.414,220.1793,220.2262,12775.0
2017-05-15 14:30:00,234.59,235.01,234.5,235.01,15605.0,220.2638,220.6581,220.1793,220.6581,15605.0
2017-05-15 14:40:00,234.98,234.99,234.92,234.99,1000.0,220.63,220.6393,220.5736,220.6393,1000.0
2017-05-15 14:50:00,234.87,235.0,234.82,234.97,6149.0,220.5267,220.6487,220.4797,220.6206,6149.0
2017-05-15 15:00:00,235.0,235.34,234.92,235.23,8863.0,220.6487,220.968,220.5736,220.8647,8863.0
2017-05-15 15:10:00,235.22,235.26,234.89,234.96,10889.0,220.8553,220.8929,220.5455,220.6112,10889.0
2017-05-15 15:20:00,234.96,235.02,234.85,234.95,6305.0,220.6112,220.6675,220.5079,220.6018,6305.0
2017-05-15 15:30:00,234.83,235.13,234.83,234.89,9667.0,220.4891,220.7708,220.4891,220.5455,9667.0
2017-05-15 15:40:00,234.81,235.34,234.8,235.34,9789.0,220.4703,220.968,220.4609,220.968,9789.0
2017-05-15 15:50:00,235.35,235.42,235.11,235.16,35988.0,220.9774,221.0431,220.752,220.799,35988.0
2017-05-16 09:30:00,235.19,235.19,233.88,233.99,4395.0,220.8271,220.8271,219.5971,219.7004,4395.0
2017-05-16 09:40:00,233.97,234.83,233.61,233.92,7259.0,219.6816,220.4891,219.3436,219.6347,7259.0
2017-05-16 09:50:00,233.9,234.13,233.23,233.47,16155.0,219.6159,219.8319,218.9868,219.2122,16155.0
2017-05-16 10:00:00,233.51,233.61,233.29,233.53,7200.0,219.2497,219.3436,219.0432,219.2685,7200.0
2017-05-16 10:10:00,233.51,234.59,233.2,234.52,5983.0,219.2497,220.2638,218.9587,220.198,5983.0
2017-05-16 10:20:00,234.43,234.43,233.04,233.68,9740.0,220.1135,220.1135,218.8084,219.4093,9740.0
2017-05-16 10:30:00,233.76,233.98,232.53,232.84,21603.0,219.4845,219.691,218.3296,218.6206,21603.0
2017-05-16 10:40:00,232.71,232.74,232.03,232.52,3046.0,218.4986,218.5268,217.8601,218.3202,3046.0
2017-05-16 10:50:00,232.57,233.41,232.47,233.35,11415.0,218.3671,219.1558,218.2732,219.0995,11415.0
2017-05-16 11:00:00,233.35,235.2,233.35,235.14,24132.0,219.0995,220.8365,219.0995,220.7802,24132.0
2017-05-16 11:10:00,235.03,235.63,234.08,234.31,17050.0,220.6769,221.2403,219.7849,220.0009,17050.0
2017-05-16 11:20:00,234.35,234.71,234.2,234.44,5358.0,220.0384,220.3764,219.8976,220.1229,5358.0
2017-05-16 11:30:00,234.38,234.51,234.09,234.24,9757.0,220.0666,220.1887,219.7943,219.9351,9757.0
2017-05-16 11:40:00,234.27,234.44,233.87,234.18,4400.0,219.9633,220.1229,219.5877,219.8788,4400.0
2017-05-16 11:50:00,234.44,234.44,233.97,233.97,3375.0,220.1229,220.1229,219.6816,219.6816,3375.0
2017-05-16 12:00:00,233.74,233.93,233.22,233.67,19465.0,219.4657,219.6441,218.9774,219.4,19465.0
2017-05-16 12:10:00,233.61,233.8,233.15,233.8,7600.0,219.3436,219.522,218.9117,219.522,7600.0
2017-05-16 12:20:00,233.68,233.68,233.52,233.64,1600.0,219.4093,219.4093,219.2591,219.3718,1600.0
2017-05-16 12:30:00,233.42,233.87,233.38,233.62,3897.0,219.1652,219.5877,219.1277,219.353,3897.0
2017-05-16 12:40:00,233.62,233.76,233.33,233.67,4203.0,219.353,219.4845,219.0807,219.4,4203.0
2017-05-16 12:50:00,233.79,233.94,233.55,233.71,7777.0,219.5126,219.6535,219.2873,219.4375,7777.0
2017-05-16 13:00:00,233.86,233.9,233.47,233.8,7268.0,219.5784,219.6159,219.2122,219.522,7268.0
2017-05-16 13:10:00,233.8,234.03,233.31,233.36,6018.0,219.522,219.738,219.0619,219.1089,6018.0
2017-05-16 13:20:00,233.44,233.44,233.12,233.3,9967.0,219.184,219.184,218.8835,219.0526,9967.0
2017-05-16 13:30:00,233.44,233.54,233.15,233.15,5153.0,219.184,219.2779,218.9117,218.9117,5153.0
2017-05-16 13:40:00,233.33,233.5,233.27,233.39,6266.0,219.0807,219.2403,219.0244,219.1371,6266.0
2017-05-16 13:50:00,233.51,233.83,233.32,233.8,7897.0,219.2497,219.5502,219.0713,219.522,7897.0
2017-05-16 14:00:00,233.85,233.95,233.6,233.64,11081.0,219.569,219.6629,219.3342,219.3718,11081.0
2017-05-16 14:10:00,233.65,233.85,233.61,233.8,2900.0,219.3812,219.569,219.3436,219.522,2900.0
2017-05-16 14:20:00,233.79,233.89,233.56,233.62,5554.0,219.5126,219.6065,219.2967,219.353,5554.0
2017-05-16 14:30:00,233.71,233.97,233.67,233.67,3490.0,219.4375,219.6816,219.4,219.4,3490.0
2017-05-16 14:40:00,233.56,233.88,233.56,233.7,7023.0,219.2967,219.5971,219.2967,219.4281,7023.0
2017-05-16 14:50:00,233.64,233.73,233.48,233.49,4698.0,219.3718,219.4563,219.2216,219.2309,4698.0
2017-05-16 15:00:00,233.63,233.8,233.46,233.47,3736.0,219.3624,219.522,219.2028,219.2122,3736.0
2017-05-16 15:10:00,233.38,233.57,233.2,233.2,4532.0,219.1277,219.3061,218.9587,218.9587,4532.0
2017-05-16 15:20:00,233.31,233.44,233.22,233.27,4449.0,219.0619,219.184,218.9774,219.0244,4449.0
2017-05-16 15:30:00,233.15,233.22,233.02,233.22,7322.0,218.9117,218.9774,218.7897,218.9774,7322.0
2017-05-16 15:40:00,233.18,233.39,233.08,233.21,10849.0,218.9399,219.1371,218.846,218.968,10849.0
2017-05-16 15:50:00,233.15,233.26,232.83,233.03,18060.0,218.9117,219.015,218.6113,218.799,18060.0
2017-05-17 09:30:00,229.35,229.35,227.49,229.04,33477.0,215.3438,215.3438,213.5974,215.0527,33477.0
2017-05-17 09:40:00,229.14,229.17,227.5,227.97,12147.0,215.1466,215.1748,213.6068,214.0481,12147.0
2017-05-17 09:50:00,228.08,228.3,225.6,225.82,25445.0,214.1513,214.3579,211.8228,212.0294,25445.0
2017-05-17 10:00:00,225.84,225.96,224.89,225.56,25207.0,212.0481,212.1608,211.1561,211.7852,25207.0
2017-05-17 10:10:00,225.56,225.83,224.49,224.87,25446.0,211.7852,212.0387,210.7806,211.1374,25446.0
2017-05-17 10:20:00,224.8,224.81,223.86,224.73,12884.0,211.0716,211.081,210.189,211.0059,12884.0
2017-05-17 10:30:00,224.84,225.55,224.67,224.94,27685.0,211.1092,211.7758,210.9496,211.2031,27685.0
2017-05-17 10:40:00,224.91,227.15,224.91,227.08,25051.0,211.1749,213.2781,211.1749,213.2124,25051.0
2017-05-17 10:50:00,226.98,227.4,226.55,227.36,23128.0,213.1185,213.5129,212.7148,213.4753,23128.0
2017-05-17 11:00:00,227.18,227.65,226.42,226.61,14157.0,213.3063,213.7476,212.5927,212.7711,14157.0
2017-05-17 11:10:00,226.62,227.37,226.23,227.24,18675.0,212.7805,213.4847,212.4143,213.3626,18675.0
2017-05-17 11:20:00,227.32,227.5,226.5,226.85,5339.0,213.4377,213.6068,212.6678,212.9964,5339.0
2017-05-17 11:30:00,226.83,227.15,226.32,226.6,14447.0,212.9777,213.2781,212.4988,212.7617,14447.0
2017-05-17 11:40:00,226.63,227.06,226.51,226.51,11190.0,212.7899,213.1936,212.6772,212.6772,11190.0
2017-05-17 11:50:00,226.78,226.78,226.0,226.66,11159.0,212.9307,212.9307,212.1984,212.8181,11159.0
2017-05-17 12:00:00,226.51,227.06,226.11,226.79,15272.0,212.6772,213.1936,212.3016,212.9401,15272.0
2017-05-17 12:10:00,226.79,227.17,226.79,226.93,2536.0,212.9401,213.2969,212.9401,213.0716,2536.0
2017-05-17 12:20:00,226.86,227.84,226.78,227.48,12201.0,213.0058,213.926,212.9307,213.588,12201.0
2017-05-17 12:30:00,227.45,227.89,226.94,227.89,7900.0,213.5598,213.9729,213.081,213.9729,7900.0
2017-05-17 12:40:00,227.65,227.81,227.64,227.81,1820.0,213.7476,213.8978,213.7382,213.8978,1820.0
2017-05-17 12:50:00,227.76,228.1,227.7,228.1,4376.0,213.8509,214.1701,213.7945,214.1701,4376.0
2017-05-17 13:00:00,228.14,228.14,227.6,228.11,3101.0,214.2077,214.2077,213.7006,214.1795,3101.0
2017-05-17 13:10:00,227.98,228.27,227.72,227.72,4810.0,214.0574,214.3297,213.8133,213.8133,4810.0
2017-05-17 13:20:00,227.66,227.86,227.41,227.7,14222.0,213.757,213.9448,213.5223,213.7945,14222.0
2017-05-17 13:30:00,227.75,228.17,227.28,227.31,8505.0,213.8415,214.2358,213.4002,213.4284,8505.0
2017-05-17 13:40:00,227.29,227.4,226.68,226.87,19056.0,213.4096,213.5129,212.8368,213.0152,19056.0
2017-05-17 13:50:00,226.85,226.85,225.59,225.85,22736.0,212.9964,212.9964,211.8134,212.0575,22736.0
2017-05-17 14:00:00,226.0,226.11,225.57,225.92,13213.0,212.1984,212.3016,211.7946,212.1232,13213.0
2017-05-17 14:10:00,226.49,226.49,225.02,225.48,20785.0,212.6584,212.6584,211.2782,211.7101,20785.0
2017-05-17 14:20:00,225.4,225.6,224.53,224.53,26817.0,211.635,211.8228,210.8181,210.8181,26817.0
2017-05-17 14:30:00,224.79,225.52,224.78,225.14,19000.0,211.0623,211.7477,211.0529,211.3909,19000.0
2017-05-17 14:40:00,225.28,225.5,224.26,224.48,17743.0,211.5223,211.7289,210.5646,210.7712,17743.0
2017-05-17 14:50:00,224.53,225.25,224.41,225.25,11019.0,210.8181,211.4942,210.7055,211.4942,11019.0
2017-05-17 15:00:00,225.19,225.49,224.9,225.04,8985.0,211.4378,211.7195,211.1655,211.297,8985.0
2017-05-17 15:10:00,225.01,226.21,225.0,226.21,13250.0,211.2688,212.3955,211.2594,212.3955,13250.0
2017-05-17 15:20:00,226.22,226.36,225.46,225.66,12720.0,212.4049,212.5364,211.6913,211.8791,12720.0
2017-05-17 15:30:00,225.71,226.17,225.58,225.9,15966.0,211.9261,212.358,211.804,212.1045,15966.0
2017-05-17 15:40:00,225.9,225.9,224.94,225.13,25254.0,212.1045,212.1045,211.2031,211.3815,25254.0
2017-05-17 15:50:00,225.14,225.26,224.59,224.83,55019.0,211.3909,211.5035,210.8745,211.0998,55019.0
2017-05-18 09:30:00,223.51,224.86,223.38,223.75,10414.0,209.8604,211.128,209.7384,210.0858,10414.0
2017-05-18 09:40:00,223.08,223.41,221.69,221.71,10319.0,209.4567,209.7665,208.1516,208.1703,10319.0
2017-05-18 09:50:00,221.68,222.77,221.43,222.65,9192.0,208.1422,209.1656,207.9074,209.0529,9192.0
2017-05-18 10:00:00,222.78,223.01,222.21,222.59,66548.0,209.175,209.391,208.6398,208.9966,66548.0
2017-05-18 10:10:00,222.65,224.15,222.41,223.78,43607.0,209.0529,210.4613,208.8276,210.1139,43607.0
2017-05-18 10:20:00,223.86,225.87,223.5,225.87,17129.0,210.189,212.0763,209.851,212.0763,17129.0
2017-05-18 10:30:00,225.87,227.4,225.78,227.39,30067.0,212.0763,213.5129,211.9918,213.5035,30067.0
2017-05-18 10:40:00,227.26,227.77,226.54,226.6,19947.0,213.3814,213.8603,212.7054,212.7617,19947.0
2017-05-18 10:50:00,226.57,226.91,226.04,226.75,10950.0,212.7335,213.0528,212.2359,212.9026,10950.0
2017-05-18 11:00:00,226.73,227.81,226.73,227.59,8787.0,212.8838,213.8978,212.8838,213.6913,8787.0
2017-05-18 11:10:00,227.82,227.95,226.91,227.85,14370.0,213.9072,214.0293,213.0528,213.9354,14370.0
2017-05-18 11:20:00,227.7,228.86,227.7,228.6,10930.0,213.7945,214.8837,213.7945,214.6396,10930.0
2017-05-18 11:30:00,228.53,228.86,228.44,228.71,8912.0,214.5739,214.8837,214.4893,214.7429,8912.0
2017-05-18 11:40:00,228.68,228.7,227.79,228.11,8176.0,214.7147,214.7335,213.879,214.1795,8176.0
2017-05-18 11:50:00,227.99,228.22,227.35,227.68,14098.0,214.0668,214.2828,213.4659,213.7758,14098.0
2017-05-18 12:00:00,227.8,228.33,227.78,228.08,17945.0,213.8884,214.3861,213.8697,214.1513,17945.0
2017-05-18 12:10:00,228.2,229.2,228.2,228.84,13903.0,214.264,215.2029,214.264,214.8649,13903.0
2017-05-18 12:20:00,228.84,229.31,228.59,228.59,6770.0,214.8649,215.3062,214.6302,214.6302,6770.0
2017-05-18 12:30:00,228.56,228.73,228.43,228.54,6202.0,214.602,214.7616,214.48,214.5832,6202.0
2017-05-18 12:40:00,228.53,228.76,228.22,228.38,11156.0,214.5739,214.7898,214.2828,214.433,11156.0
2017-05-18 12:50:00,228.38,228.38,227.73,228.26,12708.0,214.433,214.433,213.8227,214.3203,12708.0
2017-05-18 13:00:00,228.09,228.21,227.66,227.66,8303.0,214.1607,214.2734,213.757,213.757,8303.0
2017-05-18 13:10:00,227.87,228.41,227.6,228.19,13937.0,213.9542,214.4612,213.7006,214.2546,13937.0
2017-05-18 13:20:00,228.19,228.29,227.65,227.72,3700.0,214.2546,214.3485,213.7476,213.8133,3700.0
2017-05-18 13:30:00,227.84,228.11,227.84,228.1,3000.0,213.926,214.1795,213.926,214.1701,3000.0
2017-05-18 13:40:00,228.14,228.14,227.86,228.1,6593.0,214.2077,214.2077,213.9448,214.1701,6593.0
2017-05-18 13:50:00,228.11,229.1,228.02,228.75,11525.0,214.1795,215.109,214.095,214.7804,11525.0
2017-05-18 14:00:00,228.77,229.59,228.75,229.46,8545.0,214.7992,215.5691,214.7804,215.4471,8545.0
2017-05-18 14:10:00,229.61,229.72,229.17,229.17,5568.0,215.5879,215.6912,215.1748,215.1748,5568.0
2017-05-18 14:20:00,229.07,229.51,228.8,228.8,15588.0,215.0809,215.494,214.8274,214.8274,15588.0
2017-05-18 14:30:00,228.95,229.3,228.83,229.13,9428.0,214.9682,215.2968,214.8555,215.1372,9428.0
2017-05-18 14:40:00,229.03,229.31,228.78,229.01,11979.0,215.0433,215.3062,214.8086,215.0245,11979.0
2017-05-18 14:50:00,229.06,229.22,228.77,229.08,7986.0,215.0715,215.2217,214.7992,215.0903,7986.0
2017-05-18 15:00:00,229.07,229.59,229.03,229.57,18583.0,215.0809,215.5691,215.0433,215.5503,18583.0
2017-05-18 15:10:00,229.6,229.75,228.86,229.12,10978.0,215.5785,215.7193,214.8837,215.1278,10978.0
2017-05-18 15:20:00,229.02,229.48,228.86,229.17,12168.0,215.0339,215.4658,214.8837,215.1748,12168.0
2017-05-18 15:30:00,229.17,229.89,229.05,229.81,17794.0,215.1748,215.8508,215.0621,215.7757,17794.0
2017-05-18 15:40:00,229.81,230.06,229.38,230.0,29744.0,215.7757,216.0104,215.3719,215.9541,29744.0
2017-05-18 15:50:00,230.01,230.08,229.15,229.26,52278.0,215.9635,216.0292,215.156,215.2593,52278.0
2017-05-19 09:30:00,230.38,231.09,228.61,229.2,23978.0,216.3109,216.9775,214.649,215.2029,23978.0
2017-05-19 09:40:00,229.57,230.53,229.06,229.06,6911.0,215.5503,216.4517,215.0715,215.0715,6911.0
2017-05-19 09:50:00,229.4,229.86,228.77,229.39,12592.0,215.3907,215.8226,214.7992,215.3813,12592.0
2017-05-19 10:00:00,229.59,230.07,229.14,229.44,15831.0,215.5691,216.0198,215.1466,215.4283,15831.0
2017-05-19 10:10:00,229.57,230.97,229.31,230.96,20042.0,215.5503,216.8648,215.3062,216.8555,20042.0
2017-05-19 10:20:00,230.83,231.28,230.45,231.14,4150.0,216.7334,217.1559,216.3766,217.0245,4150.0
2017-05-19 10:30:00,231.25,231.25,230.38,231.02,7597.0,217.1277,217.1277,216.3109,216.9118,7597.0
2017-05-19 10:40:00,230.99,231.23,230.29,230.89,16127.0,216.8836,217.109,216.2264,216.7897,16127.0
2017-05-19 10:50:00,230.86,231.7,230.68,231.7,4297.0,216.7616,217.5503,216.5926,217.5503,4297.0
2017-05-19 11:00:00,231.76,232.16,231.25,232.02,9480.0,217.6066,217.9822,217.1277,217.8507,9480.0
2017-05-19 11:10:00,231.89,231.92,231.01,231.11,2236.0,217.7287,217.7568,216.9024,216.9963,2236.0
2017-05-19 11:20:00,230.85,231.13,230.84,231.08,1500.0,216.7522,217.0151,216.7428,216.9681,1500.0
2017-05-19 11:30:00,230.95,231.03,230.39,230.66,2984.0,216.8461,216.9212,216.3203,216.5738,2984.0
2017-05-19 11:40:00,230.72,231.32,230.71,231.32,1500.0,216.6301,217.1935,216.6207,217.1935,1500.0
2017-05-19 11:50:00,231.3,231.7,231.3,231.47,1500.0,217.1747,217.5503,217.1747,217.3343,1500.0
2017-05-19 12:00:00,231.57,232.06,230.94,230.94,15199.0,217.4282,217.8883,216.8367,216.8367,15199.0
2017-05-19 12:10:00,230.94,231.15,230.92,231.02,4598.0,216.8367,217.0339,216.8179,216.9118,4598.0
2017-05-19 12:20:00,231.0,231.06,230.0,230.56,10716.0,216.893,216.9493,215.9541,216.4799,10716.0
2017-05-19 12:30:00,230.49,230.6,230.33,230.58,3802.0,216.4142,216.5174,216.2639,216.4987,3802.0
2017-05-19 12:40:00,230.5,230.69,230.36,230.46,6100.0,216.4235,216.6019,216.2921,216.386,6100.0
2017-05-19 12:50:00,230.44,230.83,230.24,230.59,8400.0,216.3672,216.7334,216.1794,216.5081,8400.0
2017-05-19 13:00:00,230.63,230.63,229.89,230.12,6444.0,216.5456,216.5456,215.8508,216.0668,6444.0
2017-05-19 13:10:00,230.02,230.27,230.02,230.21,1200.0,215.9729,216.2076,215.9729,216.1513,1200.0
2017-05-19 13:20:00,230.24,230.49,229.75,230.0,14696.0,216.1794,216.4142,215.7193,215.9541,14696.0
2017-05-19 13:30:00,230.0,230.0,229.31,229.31,6009.0,215.9541,215.9541,215.3062,215.3062,6009.0
2017-05-19 13:40:00,229.3,229.55,228.91,229.22,10254.0,215.2968,215.5316,214.9306,215.2217,10254.0
2017-05-19 13:50:00,229.38,229.95,229.33,229.67,4536.0,215.3719,215.9071,215.325,215.6442,4536.0
2017-05-19 14:00:00,229.68,230.08,229.56,230.08,5429.0,215.6536,216.0292,215.541,216.0292,5429.0
2017-05-19 14:10:00,230.15,230.2,229.74,229.74,3061.0,216.0949,216.1419,215.71,215.71,3061.0
2017-05-19 14:20:00,229.79,229.95,229.55,229.89,5900.0,215.7569,215.9071,215.5316,215.8508,5900.0
2017-05-19 14:30:00,229.8,230.15,229.67,229.95,7400.0,215.7663,216.0949,215.6442,215.9071,7400.0
2017-05-19 14:40:00,230.12,230.28,229.45,229.45,6362.0,216.0668,216.217,215.4377,215.4377,6362.0
2017-05-19 14:50:00,229.62,229.92,229.52,229.62,4403.0,215.5973,215.879,215.5034,215.5973,4403.0
2017-05-19 15:00:00,229.63,229.76,228.48,228.48,6076.0,215.6067,215.7287,214.5269,214.5269,6076.0
2017-05-19 15:10:00,228.59,229.03,228.38,228.38,10674.0,214.6302,215.0433,214.433,214.433,10674.0
2017-05-19 15:20:00,228.44,228.83,228.27,228.6,13445.0,214.4893,214.8555,214.3297,214.6396,13445.0
2017-05-19 15:30:00,228.55,229.02,228.4,229.02,7799.0,214.5926,215.0339,214.4518,215.0339,7799.0
2017-05-19 15:40:00,228.86,229.25,228.29,228.43,13841.0,214.8837,215.2499,214.3485,214.48,13841.0
2017-05-19 15:50:00,228.55,228.71,228.06,228.41,34733.0,214.5926,214.7429,214.1326,214.4612,34733.0
2017-05-22 09:30:00,229.3,230.14,229.3,230.14,7097.0,215.2968,216.0855,215.2968,216.0855,7097.0
2017-05-22 09:40:00,229.89,229.97,229.09,229.65,3446.0,215.8508,215.9259,215.0997,215.6255,3446.0
2017-05-22 09:50:00,229.53,229.76,229.28,229.48,12923.0,215.5128,215.7287,215.2781,215.4658,12923.0
2017-05-22 10:00:00,229.4,229.71,229.0,229.52,13100.0,215.3907,215.6818,215.0152,215.5034,13100.0
2017-05-22 10:10:00,229.48,230.25,229.36,230.25,3599.0,215.4658,216.1888,215.3532,216.1888,3599.0
2017-05-22 10:20:00,230.22,230.75,229.89,230.75,8721.0,216.1606,216.6583,215.8508,216.6583,8721.0
2017-05-22 10:30:00,230.89,230.95,229.86,229.86,6978.0,216.7897,216.8461,215.8226,215.8226,6978.0
2017-05-22 10:40:00,229.73,230.21,229.34,229.34,8324.0,215.7006,216.1513,215.3344,215.3344,8324.0
2017-05-22 10:50:00,229.56,229.82,229.45,229.82,9531.0,215.541,215.7851,215.4377,215.7851,9531.0
2017-05-22 11:00:00,229.83,230.44,229.67,230.22,6898.0,215.7945,216.3672,215.6442,216.1606,6898.0
2017-05-22 11:10:00,230.28,231.34,230.27,231.33,6251.0,216.217,217.2122,216.2076,217.2029,6251.0
2017-05-22 11:20:00,231.48,231.82,231.04,231.63,11130.0,217.3437,217.6629,216.9306,217.4845,11130.0
2017-05-22 11:30:00,231.53,232.26,231.25,231.89,13719.0,217.3906,218.0761,217.1277,217.7287,13719.0
2017-05-22 11:40:00,231.75,232.01,231.75,231.94,5295.0,217.5972,217.8413,217.5972,217.7756,5295.0
2017-05-22 11:50:00,231.79,232.31,231.64,232.31,7707.0,217.6348,218.123,217.4939,218.123,7707.0
2017-05-22 12:00:00,232.32,232.33,231.39,231.39,12649.0,218.1324,218.1418,217.2592,217.2592,12649.0
2017-05-22 12:10:00,231.49,232.08,231.39,231.71,9279.0,217.3531,217.9071,217.2592,217.5597,9279.0
2017-05-22 12:20:00,231.72,231.8,231.47,231.49,1600.0,217.569,217.6442,217.3343,217.3531,1600.0
2017-05-22 12:30:00,231.6,232.0,231.59,231.91,4700.0,217.4564,217.8319,217.447,217.7474,4700.0
2017-05-22 12:40:00,231.96,232.07,231.84,231.91,3300.0,217.7944,217.8977,217.6817,217.7474,3300.0
2017-05-22 12:50:00,232.06,232.06,231.22,231.22,4662.0,217.8883,217.8883,217.0996,217.0996,4662.0
2017-05-22 13:00:00,231.22,231.42,231.15,231.42,4200.0,217.0996,217.2874,217.0339,217.2874,4200.0
2017-05-22 13:10:00,231.57,231.57,231.29,231.47,2839.0,217.4282,217.4282,217.1653,217.3343,2839.0
2017-05-22 13:20:00,231.27,231.71,231.27,231.59,8150.0,217.1465,217.5597,217.1465,217.447,8150.0
2017-05-22 13:30:00,231.66,231.72,231.24,231.24,4107.0,217.5127,217.569,217.1184,217.1184,4107.0
2017-05-22 13:40:00,231.27,231.47,231.26,231.41,5316.0,217.1465,217.3343,217.1371,217.278,5316.0
2017-05-22 13:50:00,231.47,231.52,231.11,231.14,4700.0,217.3343,217.3813,216.9963,217.0245,4700.0
2017-05-22 14:00:00,231.09,231.43,231.03,231.43,2591.0,216.9775,217.2968,216.9212,217.2968,2591.0
2017-05-22 14:10:00,231.45,231.9,231.41,231.75,5405.0,217.3155,217.738,217.278,217.5972,5405.0
2017-05-22 14:20:00,231.72,231.9,231.62,231.9,2993.0,217.569,217.738,217.4751,217.738,2993.0
2017-05-22 14:30:00,231.92,231.93,231.49,231.77,5621.0,217.7568,217.7662,217.3531,217.616,5621.0
2017-05-22 14:40:00,231.86,231.89,231.69,231.89,3449.0,217.7005,217.7287,217.5409,217.7287,3449.0
2017-05-22 14:50:00,231.86,232.34,231.86,232.08,11416.0,217.7005,218.1512,217.7005,217.9071,11416.0
2017-05-22 15:00:00,231.98,232.01,231.55,231.84,7253.0,217.8132,217.8413,217.4094,217.6817,7253.0
2017-05-22 15:10:00,231.87,232.14,231.82,231.88,6799.0,217.7099,217.9634,217.6629,217.7193,6799.0
2017-05-22 15:20:00,231.85,231.85,231.66,231.69,6470.0,217.6911,217.6911,217.5127,217.5409,6470.0
2017-05-22 15:30:00,231.71,232.41,231.71,232.32,7250.0,217.5597,218.2169,217.5597,218.1324,7250.0
2017-05-22 15:40:00,232.33,232.33,232.04,232.09,13022.0,218.1418,218.1418,217.8695,217.9164,13022.0
2017-05-22 15:50:00,232.13,232.22,231.74,231.83,25186.0,217.954,218.0385,217.5878,217.6723,25186.0
2017-05-23 09:30:00,232.05,232.83,231.13,231.41,7476.0,217.8789,218.6113,217.0151,217.278,7476.0
2017-05-23 09:40:00,231.57,231.6,230.74,230.88,1700.0,217.4282,217.4564,216.6489,216.7803,1700.0
2017-05-23 09:50:00,230.86,230.94,230.55,230.86,2982.0,216.7616,216.8367,216.4705,216.7616,2982.0
2017-05-23 10:00:00,230.89,230.89,229.72,230.4,7220.0,216.7897,216.7897,215.6912,216.3297,7220.0
2017-05-23 10:10:00,230.35,230.76,230.2,230.48,18068.0,216.2827,216.6677,216.1419,216.4048,18068.0
2017-05-23 10:20:00,230.52,231.29,230.52,231.0,5300.0,216.4423,217.1653,216.4423,216.893,5300.0
2017-05-23 10:30:00,231.01,231.97,230.96,231.97,9701.0,216.9024,217.8038,216.8555,217.8038,9701.0
2017-05-23 10:40:00,231.85,231.96,231.2,231.21,2856.0,217.6911,217.7944,217.0808,217.0902,2856.0
2017-05-23 10:50:00,231.33,232.01,231.33,231.79,11081.0,217.2029,217.8413,217.2029,217.6348,11081.0
2017-05-23 11:00:00,231.86,231.93,231.45,231.74,3300.0,217.7005,217.7662,217.3155,217.5878,3300.0
2017-05-23 11:10:00,232.05,232.52,231.68,232.37,6440.0,217.8789,218.3202,217.5315,218.1793,6440.0
2017-05-23 11:20:00,232.54,232.93,232.49,232.93,4428.0,218.339,218.7051,218.292,218.7051,4428.0
2017-05-23 11:30:00,233.3,233.3,232.52,233.14,4000.0,219.0526,219.0526,218.3202,218.9023,4000.0
2017-05-23 11:40:00,233.14,233.33,232.96,233.13,1579.0,218.9023,219.0807,218.7333,218.8929,1579.0
2017-05-23 11:50:00,233.33,233.33,232.85,233.3,6200.0,219.0807,219.0807,218.63,219.0526,6200.0
2017-05-23 12:00:00,233.32,233.51,233.21,233.5,2100.0,219.0713,219.2497,218.968,219.2403,2100.0
2017-05-23 12:10:00,233.36,233.36,232.86,232.89,1800.0,219.1089,219.1089,218.6394,218.6676,1800.0
2017-05-23 12:20:00,233.01,233.06,232.62,232.85,20504.0,218.7803,218.8272,218.4141,218.63,20504.0
2017-05-23 12:30:00,232.77,233.38,232.65,233.05,8324.0,218.5549,219.1277,218.4422,218.8178,8324.0
2017-05-23 12:40:00,233.16,233.35,232.76,233.0,4038.0,218.9211,219.0995,218.5455,218.7709,4038.0
2017-05-23 12:50:00,233.05,233.15,232.86,233.15,1179.0,218.8178,218.9117,218.6394,218.9117,1179.0
2017-05-23 13:00:00,233.05,233.22,233.0,233.22,1701.0,218.8178,218.9774,218.7709,218.9774,1701.0
2017-05-23 13:10:00,233.32,233.69,233.31,233.69,1030.0,219.0713,219.4187,219.0619,219.4187,1030.0
2017-05-23 13:20:00,233.63,233.63,232.83,233.07,7850.0,219.3624,219.3624,218.6113,218.8366,7850.0
2017-05-23 13:30:00,233.16,233.35,233.09,233.26,1000.0,218.9211,219.0995,218.8554,219.015,1000.0
2017-05-23 13:40:00,233.04,233.22,232.87,233.01,14417.0,218.8084,218.9774,218.6488,218.7803,14417.0
2017-05-23 13:50:00,233.14,233.17,232.96,233.02,2316.0,218.9023,218.9305,218.7333,218.7897,2316.0
2017-05-23 14:00:00,233.15,233.17,232.95,233.12,1700.0,218.9117,218.9305,218.7239,218.8835,1700.0
2017-05-23 14:10:00,232.96,233.07,232.81,232.81,3702.0,218.7333,218.8366,218.5925,218.5925,3702.0
2017-05-23 14:20:00,232.82,232.93,232.63,232.64,13962.0,218.6019,218.7051,218.4235,218.4329,13962.0
2017-05-23 14:30:00,232.87,232.96,232.66,232.96,2300.0,218.6488,218.7333,218.4516,218.7333,2300.0
2017-05-23 14:40:00,232.92,232.92,232.31,232.34,40900.0,218.6958,218.6958,218.123,218.1512,40900.0
2017-05-23 14:50:00,232.4,232.4,232.1,232.13,2100.0,218.2075,218.2075,217.9258,217.954,2100.0
2017-05-23 15:00:00,232.2,232.43,232.15,232.16,8940.0,218.0197,218.2357,217.9728,217.9822,8940.0
2017-05-23 15:10:00,232.11,232.17,231.42,231.49,27303.0,217.9352,217.9916,217.2874,217.3531,27303.0
2017-05-23 15:20:00,231.47,231.47,231.03,231.37,5900.0,217.3343,217.3343,216.9212,217.2404,5900.0
2017-05-23 15:30:00,231.23,231.3,230.99,231.3,3038.0,217.109,217.1747,216.8836,217.1747,3038.0
2017-05-23 15:40:00,231.2,231.31,230.92,231.13,10431.0,217.0808,217.1841,216.8179,217.0151,10431.0
2017-05-23 15:50:00,231.16,231.28,230.95,231.1,12000.0,217.0432,217.1559,216.8461,216.9869,12000.0
2017-05-24 09:30:00,230.61,231.29,230.44,230.79,12472.0,216.5268,217.1653,216.3672,216.6958,12472.0
2017-05-24 09:40:00,230.95,231.76,230.59,231.3,5282.0,216.8461,217.6066,216.5081,217.1747,5282.0
2017-05-24 09:50:00,231.55,232.18,231.13,231.9,18111.0,217.4094,218.001,217.0151,217.738,18111.0
2017-05-24 10:00:00,231.65,231.65,230.95,231.22,9000.0,217.5033,217.5033,216.8461,217.0996,9000.0
2017-05-24 10:10:00,231.15,231.15,229.85,229.85,7319.0,217.0339,217.0339,215.8132,215.8132,7319.0
2017-05-24 10:20:00,229.85,230.13,229.0,229.04,8970.0,215.8132,216.0761,215.0152,215.0527,8970.0
2017-05-24 10:30:00,229.16,229.28,228.9,228.93,14180.0,215.1654,215.2781,214.9213,214.9494,14180.0
2017-05-24 10:40:00,228.83,228.83,228.24,228.3,8104.0,214.8555,214.8555,214.3016,214.3579,8104.0
2017-05-24 10:50:00,228.27,228.27,227.88,227.88,3810.0,214.3297,214.3297,213.9635,213.9635,3810.0
2017-05-24 11:00:00,227.99,227.99,227.34,227.63,7645.0,214.0668,214.0668,213.4565,213.7288,7645.0
2017-05-24 11:10:00,227.58,228.46,227.43,228.27,7473.0,213.6819,214.5081,213.541,214.3297,7473.0
2017-05-24 11:20:00,228.36,228.66,227.95,227.95,22602.0,214.4142,214.6959,214.0293,214.0293,22602.0
2017-05-24 11:30:00,228.0,228.0,226.42,226.91,15064.0,214.0762,214.0762,212.5927,213.0528,15064.0
2017-05-24 11:40:00,227.18,227.72,227.04,227.34,10834.0,213.3063,213.8133,213.1748,213.4565,10834.0
2017-05-24 11:50:00,227.38,227.62,227.02,227.55,16170.0,213.4941,213.7194,213.1561,213.6537,16170.0
2017-05-24 12:00:00,227.46,227.88,227.3,227.43,17471.0,213.5692,213.9635,213.419,213.541,17471.0
2017-05-24 12:10:00,227.46,227.56,227.35,227.5,3589.0,213.5692,213.6631,213.4659,213.6068,3589.0
2017-05-24 12:20:00,227.6,227.73,227.5,227.61,3987.0,213.7006,213.8227,213.6068,213.71,3987.0
2017-05-24 12:30:00,227.62,227.64,227.51,227.59,3018.0,213.7194,213.7382,213.6161,213.6913,3018.0
2017-05-24 12:40:00,227.52,227.52,227.17,227.27,3520.0,213.6255,213.6255,213.2969,213.3908,3520.0
2017-05-24 12:50:00,227.27,227.27,227.0,227.0,4410.0,213.3908,213.3908,213.1373,213.1373,4410.0
2017-05-24 13:00:00,226.9,226.96,226.56,226.56,5063.0,213.0434,213.0997,212.7242,212.7242,5063.0
2017-05-24 13:10:00,226.62,227.18,226.51,227.15,5425.0,212.7805,213.3063,212.6772,213.2781,5425.0
2017-05-24 13:20:00,227.05,227.45,226.98,227.29,4453.0,213.1842,213.5598,213.1185,213.4096,4453.0
2017-05-24 13:30:00,227.46,227.57,227.24,227.57,1700.0,213.5692,213.6725,213.3626,213.6725,1700.0
2017-05-24 13:40:00,227.72,227.72,227.46,227.59,2400.0,213.8133,213.8133,213.5692,213.6913,2400.0
2017-05-24 13:50:00,227.45,227.57,227.35,227.45,2219.0,213.5598,213.6725,213.4659,213.5598,2219.0
2017-05-24 14:00:00,227.38,227.42,226.32,226.71,22756.0,213.4941,213.5316,212.4988,212.865,22756.0
2017-05-24 14:10:00,226.87,227.01,226.77,226.85,6410.0,213.0152,213.1467,212.9213,212.9964,6410.0
2017-05-24 14:20:00,226.83,226.85,226.26,226.26,4300.0,212.9777,212.9964,212.4425,212.4425,4300.0
2017-05-24 14:30:00,226.42,226.53,225.28,225.28,13487.0,212.5927,212.696,211.5223,211.5223,13487.0
2017-05-24 14:40:00,225.31,225.98,225.31,225.94,11050.0,211.5505,212.1796,211.5505,212.142,11050.0
2017-05-24 14:50:00,225.97,226.34,225.91,226.34,6882.0,212.1702,212.5176,212.1139,212.5176,6882.0
2017-05-24 15:00:00,226.5,226.92,226.5,226.77,6110.0,212.6678,213.0622,212.6678,212.9213,6110.0
2017-05-24 15:10:00,226.75,227.18,226.6,226.94,11889.0,212.9026,213.3063,212.7617,213.081,11889.0
2017-05-24 15:20:00,226.94,226.96,226.64,226.81,18634.0,213.081,213.0997,212.7993,212.9589,18634.0
2017-05-24 15:30:00,226.82,227.09,226.82,227.09,9988.0,212.9683,213.2218,212.9683,213.2218,9988.0
2017-05-24 15:40:00,227.11,227.44,227.08,227.32,16442.0,213.2406,213.5504,213.2124,213.4377,16442.0
2017-05-24 15:50:00,227.29,227.58,227.29,227.44,25641.0,213.4096,213.6819,213.4096,213.5504,25641.0
2017-05-25 09:30:00,228.29,228.91,227.97,228.18,5526.0,214.3485,214.9306,214.0481,214.2452,5526.0
2017-05-25 09:40:00,228.24,229.91,228.1,229.56,17613.0,214.3016,215.8696,214.1701,215.541,17613.0
2017-05-25 09:50:00,229.69,231.11,229.36,230.71,28526.0,215.663,216.9963,215.3532,216.6207,28526.0
2017-05-25 10:00:00,230.68,230.68,228.62,229.74,27066.0,216.5926,216.5926,214.6584,215.71,27066.0
2017-05-25 10:10:00,229.86,230.06,228.54,228.6,24684.0,215.8226,216.0104,214.5832,214.6396,24684.0
2017-05-25 10:20:00,228.67,229.21,228.06,229.21,5750.0,214.7053,215.2123,214.1326,215.2123,5750.0
2017-05-25 10:30:00,229.02,229.49,228.96,229.03,10370.0,215.0339,215.4752,214.9776,215.0433,10370.0
2017-05-25 10:40:00,229.0,229.38,228.66,228.77,6501.0,215.0152,215.3719,214.6959,214.7992,6501.0
2017-05-25 10:50:00,228.55,228.94,228.33,228.67,2682.0,214.5926,214.9588,214.3861,214.7053,2682.0
2017-05-25 11:00:00,228.54,229.57,228.54,229.4,3377.0,214.5832,215.5503,214.5832,215.3907,3377.0
2017-05-25 11:10:00,229.33,229.9,228.75,229.47,5045.0,215.325,215.8602,214.7804,215.4564,5045.0
2017-05-25 11:20:00,229.23,229.29,228.64,228.64,900.0,215.2311,215.2874,214.6771,214.6771,900.0
2017-05-25 11:30:00,228.9,229.12,228.16,228.39,4350.0,214.9213,215.1278,214.2264,214.4424,4350.0
2017-05-25 11:40:00,228.04,228.65,228.0,228.62,2203.0,214.1138,214.6865,214.0762,214.6584,2203.0
2017-05-25 11:50:00,228.68,228.81,228.19,228.48,8013.0,214.7147,214.8368,214.2546,214.5269,8013.0
2017-05-25 12:00:00,228.48,229.02,228.14,229.02,2886.0,214.5269,215.0339,214.2077,215.0339,2886.0
2017-05-25 12:10:00,228.99,229.03,228.95,228.95,1000.0,215.0058,215.0433,214.9682,214.9682,1000.0
2017-05-25 12:20:00,228.89,229.43,228.89,229.23,2841.0,214.9119,215.4189,214.9119,215.2311,2841.0
2017-05-25 12:30:00,229.23,229.75,229.22,229.43,5200.0,215.2311,215.7193,215.2217,215.4189,5200.0
2017-05-25 12:40:00,229.56,229.56,229.23,229.24,400.0,215.541,215.541,215.2311,215.2405,400.0
2017-05-25 12:50:00,229.15,229.39,229.1,229.32,1698.0,215.156,215.3813,215.109,215.3156,1698.0
2017-05-25 13:00:00,229.34,229.41,228.96,229.15,7590.0,215.3344,215.4001,214.9776,215.156,7590.0
2017-05-25 13:10:00,229.1,229.61,229.1,229.3,11000.0,215.109,215.5879,215.109,215.2968,11000.0
2017-05-25 13:20:00,229.31,229.64,229.24,229.64,4498.0,215.3062,215.6161,215.2405,215.6161,4498.0
2017-05-25 13:30:00,229.57,229.82,229.36,229.55,8656.0,215.5503,215.7851,215.3532,215.5316,8656.0
2017-05-25 13:40:00,229.74,229.87,229.67,229.67,3300.0,215.71,215.832,215.6442,215.6442,3300.0
2017-05-25 13:50:00,229.78,229.91,229.64,229.81,2101.0,215.7475,215.8696,215.6161,215.7757,2101.0
2017-05-25 14:00:00,229.89,230.1,229.85,229.93,4544.0,215.8508,216.048,215.8132,215.8884,4544.0
2017-05-25 14:10:00,229.95,230.07,229.71,229.72,1302.0,215.9071,216.0198,215.6818,215.6912,1302.0
2017-05-25 14:20:00,229.81,230.26,229.81,230.03,4692.0,215.7757,216.1982,215.7757,215.9822,4692.0
2017-05-25 14:30:00,229.99,230.3,229.94,230.29,2168.0,215.9447,216.2358,215.8977,216.2264,2168.0
2017-05-25 14:40:00,230.22,230.25,230.0,230.05,3400.0,216.1606,216.1888,215.9541,216.001,3400.0
2017-05-25 14:50:00,230.0,230.35,229.93,230.13,6520.0,215.9541,216.2827,215.8884,216.0761,6520.0
2017-05-25 15:00:00,230.13,230.18,230.06,230.15,1746.0,216.0761,216.1231,216.0104,216.0949,1746.0
2017-05-25 15:10:00,230.2,230.25,229.71,229.93,6155.0,216.1419,216.1888,215.6818,215.8884,6155.0
2017-05-25 15:20:00,229.87,230.0,229.7,229.98,10633.0,215.832,215.9541,215.6724,215.9353,10633.0
2017-05-25 15:30:00,229.85,230.01,229.45,229.45,10072.0,215.8132,215.9635,215.4377,215.4377,10072.0
2017-05-25 15:40:00,229.56,230.35,229.51,230.1,8317.0,215.541,216.2827,215.494,216.048,8317.0
2017-05-25 15:50:00,230.13,230.13,229.44,229.62,27437.0,216.0761,216.0761,215.4283,215.5973,27437.0
2017-05-26 09:30:00,228.69,229.17,227.68,229.17,7971.0,214.7241,215.1748,213.7758,215.1748,7971.0
2017-05-26 09:40:00,229.08,229.31,228.01,228.51,13142.0,215.0903,215.3062,214.0856,214.5551,13142.0
2017-05-26 09:50:00,228.55,228.78,227.73,227.96,5000.0,214.5926,214.8086,213.8227,214.0387,5000.0
2017-05-26 10:00:00,228.28,228.79,227.93,228.02,4203.0,214.3391,214.818,214.0105,214.095,4203.0
2017-05-26 10:10:00,228.02,228.25,227.72,227.75,6525.0,214.095,214.311,213.8133,213.8415,6525.0
2017-05-26 10:20:00,227.57,228.05,227.57,227.87,2954.0,213.6725,214.1232,213.6725,213.9542,2954.0
2017-05-26 10:30:00,227.9,227.9,226.95,226.95,6968.0,213.9823,213.9823,213.0903,213.0903,6968.0
2017-05-26 10:40:00,227.28,227.5,226.85,227.5,7513.0,213.4002,213.6068,212.9964,213.6068,7513.0
2017-05-26 10:50:00,227.45,227.56,226.92,226.98,17350.0,213.5598,213.6631,213.0622,213.1185,17350.0
2017-05-26 11:00:00,226.86,227.39,226.85,227.2,8778.0,213.0058,213.5035,212.9964,213.3251,8778.0
2017-05-26 11:10:00,227.31,227.31,226.92,226.93,3116.0,213.4284,213.4284,213.0622,213.0716,3116.0
2017-05-26 11:20:00,226.92,227.69,226.88,227.5,5400.0,213.0622,213.7852,213.0246,213.6068,5400.0
2017-05-26 11:30:00,227.81,228.13,227.66,227.66,5302.0,213.8978,214.1983,213.757,213.757,5302.0
2017-05-26 11:40:00,227.62,227.72,226.95,227.39,13037.0,213.7194,213.8133,213.0903,213.5035,13037.0
2017-05-26 11:50:00,227.4,227.62,227.4,227.6,1900.0,213.5129,213.7194,213.5129,213.7006,1900.0
2017-05-26 12:00:00,227.67,227.9,227.67,227.9,900.0,213.7664,213.9823,213.7664,213.9823,900.0
2017-05-26 12:10:00,227.9,227.92,227.8,227.8,1700.0,213.9823,214.0011,213.8884,213.8884,1700.0
2017-05-26 12:20:00,227.76,228.0,227.72,228.0,4825.0,213.8509,214.0762,213.8133,214.0762,4825.0
2017-05-26 12:30:00,227.97,228.03,227.91,228.01,3943.0,214.0481,214.1044,213.9917,214.0856,3943.0
2017-05-26 12:40:00,228.09,228.19,227.93,227.93,2912.0,214.1607,214.2546,214.0105,214.0105,2912.0
2017-05-26 12:50:00,227.89,227.89,227.19,227.19,2250.0,213.9729,213.9729,213.3157,213.3157,2250.0
2017-05-26 13:00:00,227.43,227.78,227.28,227.78,6455.0,213.541,213.8697,213.4002,213.8697,6455.0
2017-05-26 13:10:00,227.89,228.1,227.64,227.64,2300.0,213.9729,214.1701,213.7382,213.7382,2300.0
2017-05-26 13:20:00,227.65,227.65,227.1,227.3,2004.0,213.7476,213.7476,213.2312,213.419,2004.0
2017-05-26 13:30:00,227.36,227.52,227.12,227.12,4100.0,213.4753,213.6255,213.25,213.25,4100.0
2017-05-26 13:40:00,227.13,227.28,226.89,227.26,4736.0,213.2593,213.4002,213.034,213.3814,4736.0
2017-05-26 13:50:00,227.14,227.29,227.09,227.29,600.0,213.2687,213.4096,213.2218,213.4096,600.0
2017-05-26 14:00:00,227.19,227.22,226.89,227.06,4433.0,213.3157,213.3439,213.034,213.1936,4433.0
2017-05-26 14:10:00,227.14,227.39,227.14,227.37,3274.0,213.2687,213.5035,213.2687,213.4847,3274.0
2017-05-26 14:20:00,227.38,227.57,227.35,227.35,2004.0,213.4941,213.6725,213.4659,213.4659,2004.0
2017-05-26 14:30:00,227.28,227.36,226.98,227.24,3050.0,213.4002,213.4753,213.1185,213.3626,3050.0
2017-05-26 14:40:00,227.18,227.26,227.11,227.13,900.0,213.3063,213.3814,213.2406,213.2593,900.0
2017-05-26 14:50:00,227.05,227.27,226.88,226.88,4101.0,213.1842,213.3908,213.0246,213.0246,4101.0
2017-05-26 15:00:00,226.86,227.05,226.75,227.05,6811.0,213.0058,213.1842,212.9026,213.1842,6811.0
2017-05-26 15:10:00,226.93,227.37,226.93,227.0,6486.0,213.0716,213.4847,213.0716,213.1373,6486.0
2017-05-26 15:20:00,227.11,227.48,226.84,227.48,4120.0,213.2406,213.588,212.9871,213.588,4120.0
2017-05-26 15:30:00,227.5,227.54,227.35,227.53,8136.0,213.6068,213.6443,213.4659,213.6349,8136.0
2017-05-26 15:40:00,227.52,227.81,227.37,227.81,19116.0,213.6255,213.8978,213.4847,213.8978,19116.0
2017-05-26 15:50:00,227.86,227.86,227.55,227.65,34548.0,213.9448,213.9448,213.6537,213.7476,34548.0
2017-05-30 09:30:00,226.29,226.75,226.09,226.31,4066.0,212.8643,213.297,212.6761,212.8831,4066.0
2017-05-30 09:40:00,226.18,227.15,226.15,226.86,19286.0,212.7608,213.6732,212.7326,213.4004,19286.0
2017-05-30 09:50:00,226.81,227.18,226.33,226.62,6875.0,213.3534,213.7014,212.9019,213.1747,6875.0
2017-05-30 10:00:00,226.74,226.96,225.81,225.85,15740.0,213.2876,213.4945,212.4127,212.4504,15740.0
2017-05-30 10:10:00,226.04,226.04,225.03,225.18,7373.0,212.6291,212.6291,211.679,211.8201,7373.0
2017-05-30 10:20:00,225.1,225.66,224.89,224.89,17098.0,211.7449,212.2716,211.5473,211.5473,17098.0
2017-05-30 10:30:00,224.86,226.55,224.67,226.29,8650.0,211.5191,213.1088,211.3404,212.8643,8650.0
2017-05-30 10:40:00,226.33,227.07,226.32,226.43,4700.0,212.9019,213.598,212.8925,212.9959,4700.0
2017-05-30 10:50:00,226.61,227.17,226.56,226.81,9780.0,213.1653,213.692,213.1182,213.3534,9780.0
2017-05-30 11:00:00,226.7,227.04,226.68,226.8,6368.0,213.2499,213.5698,213.2311,213.344,6368.0
2017-05-30 11:10:00,226.76,226.76,226.37,226.48,2341.0,213.3064,213.3064,212.9395,213.043,2341.0
2017-05-30 11:20:00,226.54,226.7,225.78,226.43,16380.0,213.0994,213.2499,212.3845,212.9959,16380.0
2017-05-30 11:30:00,226.52,227.01,226.51,227.01,4089.0,213.0806,213.5415,213.0712,213.5415,4089.0
2017-05-30 11:40:00,227.09,227.67,226.85,227.5,3200.0,213.6168,214.1624,213.391,214.0025,3200.0
2017-05-30 11:50:00,227.61,227.68,227.42,227.68,3800.0,214.1059,214.1718,213.9272,214.1718,3800.0
2017-05-30 12:00:00,227.73,227.76,227.14,227.37,5900.0,214.2188,214.247,213.6638,213.8802,5900.0
2017-05-30 12:10:00,227.19,227.19,226.96,226.97,1000.0,213.7109,213.7109,213.4945,213.5039,1000.0
2017-05-30 12:20:00,227.2,227.39,227.06,227.33,1400.0,213.7203,213.899,213.5886,213.8425,1400.0
2017-05-30 12:30:00,227.42,227.42,227.01,227.14,6340.0,213.9272,213.9272,213.5415,213.6638,6340.0
2017-05-30 12:40:00,227.15,227.35,227.05,227.05,2200.0,213.6732,213.8614,213.5792,213.5792,2200.0
2017-05-30 12:50:00,227.17,227.34,227.17,227.3,2021.0,213.692,213.852,213.692,213.8143,2021.0
2017-05-30 13:00:00,227.37,227.57,227.04,227.17,4924.0,213.8802,214.0683,213.5698,213.692,4924.0
2017-05-30 13:10:00,227.26,227.41,227.06,227.06,1600.0,213.7767,213.9178,213.5886,213.5886,1600.0
2017-05-30 13:20:00,227.03,227.17,226.9,226.9,1400.0,213.5603,213.692,213.4381,213.4381,1400.0
2017-05-30 13:30:00,227.02,227.29,226.98,227.29,3392.0,213.5509,213.8049,213.5133,213.8049,3392.0
2017-05-30 13:40:00,227.37,227.38,227.19,227.19,1400.0,213.8802,213.8896,213.7109,213.7109,1400.0
2017-05-30 13:50:00,227.23,227.23,226.9,226.9,1628.0,213.7485,213.7485,213.4381,213.4381,1628.0
2017-05-30 14:00:00,227.0,227.3,226.91,227.3,4101.0,213.5321,213.8143,213.4475,213.8143,4101.0
2017-05-30 14:10:00,227.32,227.73,227.28,227.61,3050.0,213.8331,214.2188,213.7955,214.1059,3050.0
2017-05-30 14:20:00,227.59,227.99,227.4,227.99,7347.0,214.0871,214.4634,213.9084,214.4634,7347.0
2017-05-30 14:30:00,228.0,228.36,227.85,227.85,7901.0,214.4728,214.8114,214.3317,214.3317,7901.0
2017-05-30 14:40:00,227.96,228.21,227.9,228.16,2200.0,214.4352,214.6703,214.3787,214.6233,2200.0
2017-05-30 14:50:00,228.2,228.22,227.99,228.16,9730.0,214.6609,214.6797,214.4634,214.6233,9730.0
2017-05-30 15:00:00,228.18,228.52,227.94,228.01,10856.0,214.6421,214.9619,214.4164,214.4822,10856.0
2017-05-30 15:10:00,227.88,227.89,227.36,227.4,7942.0,214.3599,214.3693,213.8708,213.9084,7942.0
2017-05-30 15:20:00,227.36,227.45,227.15,227.43,3856.0,213.8708,213.9554,213.6732,213.9366,3856.0
2017-05-30 15:30:00,227.31,227.8,227.18,227.8,11817.0,213.8237,214.2847,213.7014,214.2847,11817.0
2017-05-30 15:40:00,227.7,227.7,226.87,227.34,11366.0,214.1906,214.1906,213.4098,213.852,11366.0
2017-05-30 15:50:00,227.35,227.38,226.51,226.65,47982.0,213.8614,213.8896,213.0712,213.2029,47982.0
2017-05-31 09:30:00,226.75,226.84,225.78,225.78,4406.0,213.297,213.3816,212.3845,212.3845,4406.0
2017-05-31 09:40:00,226.02,226.5,225.92,226.05,5723.0,212.6103,213.0618,212.5162,212.6385,5723.0
2017-05-31 09:50:00,225.75,225.75,224.4,224.4,7228.0,212.3563,212.3563,211.0864,211.0864,7228.0
2017-05-31 10:00:00,224.24,225.12,224.08,224.94,11019.0,210.9359,211.7637,210.7854,211.5943,11019.0
2017-05-31 10:10:00,224.54,225.14,224.19,224.26,24130.0,211.2181,211.7825,210.8888,210.9547,24130.0
2017-05-31 10:20:00,224.2,224.37,223.28,223.35,10560.0,210.8983,211.0582,210.0328,210.0987,10560.0
2017-05-31 10:30:00,223.59,224.15,223.12,223.68,14108.0,210.3244,210.8512,209.8823,210.4091,14108.0
2017-05-31 10:40:00,223.68,224.53,223.67,224.0,18590.0,210.4091,211.2087,210.3997,210.7101,18590.0
2017-05-31 10:50:00,224.04,224.37,223.66,224.28,11851.0,210.7477,211.0582,210.3903,210.9735,11851.0
2017-05-31 11:00:00,224.2,224.68,223.85,224.02,13500.0,210.8983,211.3498,210.569,210.7289,13500.0
2017-05-31 11:10:00,224.03,224.04,223.02,223.09,3222.0,210.7383,210.7477,209.7883,209.8541,3222.0
2017-05-31 11:20:00,223.22,224.06,223.16,223.44,6563.0,209.9764,210.7666,209.92,210.1833,6563.0
2017-05-31 11:30:00,223.62,223.74,223.01,223.55,9183.0,210.3527,210.4655,209.7789,210.2868,9183.0
2017-05-31 11:40:00,223.56,223.74,223.29,223.29,5617.0,210.2962,210.4655,210.0422,210.0422,5617.0
2017-05-31 11:50:00,223.44,224.41,223.02,224.41,8681.0,210.1833,211.0958,209.7883,211.0958,8681.0
2017-05-31 12:00:00,224.41,224.69,223.85,223.95,6983.0,211.0958,211.3592,210.569,210.6631,6983.0
2017-05-31 12:10:00,224.02,224.78,223.97,224.66,5900.0,210.7289,211.4438,210.6819,211.331,5900.0
2017-05-31 12:20:00,224.55,224.78,224.33,224.68,4005.0,211.2275,211.4438,211.0205,211.3498,4005.0
2017-05-31 12:30:00,224.68,224.85,224.5,224.5,9640.0,211.3498,211.5097,211.1805,211.1805,9640.0
2017-05-31 12:40:00,224.65,224.8,224.52,224.63,3780.0,211.3216,211.4627,211.1993,211.3027,3780.0
2017-05-31 12:50:00,224.63,224.63,224.01,224.36,8337.0,211.3027,211.3027,210.7195,211.0488,8337.0
2017-05-31 13:00:00,224.38,224.42,224.03,224.15,2838.0,211.0676,211.1052,210.7383,210.8512,2838.0
2017-05-31 13:10:00,224.16,224.53,223.97,224.14,14839.0,210.8606,211.2087,210.6819,210.8418,14839.0
2017-05-31 13:20:00,224.0,224.34,223.97,224.29,4700.0,210.7101,211.0299,210.6819,210.9829,4700.0
2017-05-31 13:30:00,224.26,224.27,223.72,223.74,3655.0,210.9547,210.9641,210.4467,210.4655,3655.0
2017-05-31 13:40:00,223.93,223.93,223.07,223.55,9154.0,210.6443,210.6443,209.8353,210.2868,9154.0
2017-05-31 13:50:00,223.47,223.62,223.19,223.41,7378.0,210.2116,210.3527,209.9482,210.1551,7378.0
2017-05-31 14:00:00,223.41,223.96,223.4,223.87,15776.0,210.1551,210.6725,210.1457,210.5878,15776.0
2017-05-31 14:10:00,224.21,224.21,223.65,224.11,3587.0,210.9077,210.9077,210.3809,210.8136,3587.0
2017-05-31 14:20:00,224.04,224.33,223.58,223.76,6538.0,210.7477,211.0205,210.315,210.4844,6538.0
2017-05-31 14:30:00,223.81,224.09,223.7,223.96,6699.0,210.5314,210.7948,210.4279,210.6725,6699.0
2017-05-31 14:40:00,223.88,223.91,223.66,223.75,3850.0,210.5972,210.6255,210.3903,210.4749,3850.0
2017-05-31 14:50:00,223.71,224.1,223.65,224.09,7109.0,210.4373,210.8042,210.3809,210.7948,7109.0
2017-05-31 15:00:00,223.92,224.4,223.92,224.0,12585.0,210.6349,211.0864,210.6349,210.7101,12585.0
2017-05-31 15:10:00,224.12,224.68,224.04,224.51,6070.0,210.823,211.3498,210.7477,211.1899,6070.0
2017-05-31 15:20:00,224.42,224.53,224.16,224.32,7801.0,211.1052,211.2087,210.8606,211.0111,7801.0
2017-05-31 15:30:00,224.21,224.3,223.94,224.05,6921.0,210.9077,210.9923,210.6537,210.7571,6921.0
2017-05-31 15:40:00,223.95,224.56,223.94,224.2,19110.0,210.6631,211.2369,210.6537,210.8983,19110.0
2017-05-31 15:50:00,224.33,224.38,224.0,224.16,39997.0,211.0205,211.0676,210.7101,210.8606,39997.0
2017-06-01 09:30:00,224.17,224.44,223.52,224.02,17609.0,210.87,211.124,210.2586,210.7289,17609.0
2017-06-01 09:40:00,224.24,225.29,223.78,225.29,11624.0,210.9359,211.9236,210.5032,211.9236,11624.0
2017-06-01 09:50:00,225.05,225.37,224.14,224.58,31239.0,211.6978,211.9988,210.8418,211.2557,31239.0
2017-06-01 10:00:00,224.46,224.48,223.13,224.24,56793.0,211.1428,211.1616,209.8917,210.9359,56793.0
2017-06-01 10:10:00,224.22,225.59,224.18,224.44,23142.0,210.9171,212.2058,210.8794,211.124,23142.0
2017-06-01 10:20:00,224.45,225.01,223.47,223.8,16670.0,211.1334,211.6602,210.2116,210.522,16670.0
2017-06-01 10:30:00,223.76,223.95,222.86,222.86,5200.0,210.4844,210.6631,209.6378,209.6378,5200.0
2017-06-01 10:40:00,223.04,223.04,222.54,222.54,6343.0,209.8071,209.8071,209.3367,209.3367,6343.0
2017-06-01 10:50:00,222.49,223.42,222.35,223.42,12820.0,209.2897,210.1645,209.158,210.1645,12820.0
2017-06-01 11:00:00,223.57,223.98,223.51,223.77,5500.0,210.3056,210.6913,210.2492,210.4938,5500.0
2017-06-01 11:10:00,223.7,224.91,223.7,224.91,14091.0,210.4279,211.5661,210.4279,211.5661,14091.0
2017-06-01 11:20:00,224.53,225.36,224.52,225.06,9836.0,211.2087,211.9894,211.1993,211.7072,9836.0
2017-06-01 11:30:00,225.15,225.93,225.03,225.5,11982.0,211.7919,212.5256,211.679,212.1211,11982.0
2017-06-01 11:40:00,225.79,225.79,224.96,225.44,5400.0,212.3939,212.3939,211.6132,212.0647,5400.0
2017-06-01 11:50:00,225.49,226.34,225.49,226.34,2327.0,212.1117,212.9113,212.1117,212.9113,2327.0
2017-06-01 12:00:00,226.2,226.35,226.04,226.35,3000.0,212.7796,212.9207,212.6291,212.9207,3000.0
2017-06-01 12:10:00,226.16,227.49,225.91,227.49,6095.0,212.742,213.9931,212.5068,213.9931,6095.0
2017-06-01 12:20:00,227.34,227.55,227.34,227.54,2200.0,213.852,214.0495,213.852,214.0401,2200.0
2017-06-01 12:30:00,227.25,227.38,226.46,226.52,7520.0,213.7673,213.8896,213.0242,213.0806,7520.0
2017-06-01 12:40:00,226.45,226.89,226.14,226.89,8440.0,213.0148,213.4287,212.7232,213.4287,8440.0
2017-06-01 12:50:00,226.89,227.45,226.76,227.03,7582.0,213.4287,213.9554,213.3064,213.5603,7582.0
2017-06-01 13:00:00,227.11,228.2,226.87,228.2,9600.0,213.6356,214.6609,213.4098,214.6609,9600.0
2017-06-01 13:10:00,228.06,228.97,228.06,228.75,14286.0,214.5292,215.3852,214.5292,215.1783,14286.0
2017-06-01 13:20:00,228.61,228.77,228.12,228.16,6250.0,215.0466,215.1971,214.5857,214.6233,6250.0
2017-06-01 13:30:00,228.11,228.17,227.55,227.59,2200.0,214.5763,214.6327,214.0495,214.0871,2200.0
2017-06-01 13:40:00,227.55,227.66,227.21,227.51,14920.0,214.0495,214.153,213.7297,214.0119,14920.0
2017-06-01 13:50:00,227.72,227.72,227.06,227.06,3719.0,214.2094,214.2094,213.5886,213.5886,3719.0
2017-06-01 14:00:00,227.01,227.84,227.0,227.71,10373.0,213.5415,214.3223,213.5321,214.2,10373.0
2017-06-01 14:10:00,227.87,228.13,227.71,227.83,7845.0,214.3505,214.5951,214.2,214.3129,7845.0
2017-06-01 14:20:00,227.81,228.03,227.53,227.66,4663.0,214.2941,214.501,214.0307,214.153,4663.0
2017-06-01 14:30:00,227.59,227.7,226.77,227.09,6048.0,214.0871,214.1906,213.3158,213.6168,6048.0
2017-06-01 14:40:00,226.94,227.66,226.93,227.66,7600.0,213.4757,214.153,213.4663,214.153,7600.0
2017-06-01 14:50:00,227.67,227.68,226.96,227.24,2475.0,214.1624,214.1718,213.4945,213.7579,2475.0
2017-06-01 15:00:00,227.23,227.26,226.69,226.86,3894.0,213.7485,213.7767,213.2405,213.4004,3894.0
2017-06-01 15:10:00,226.73,227.16,226.67,227.14,2100.0,213.2781,213.6826,213.2217,213.6638,2100.0
2017-06-01 15:20:00,227.18,227.34,226.94,227.2,6600.0,213.7014,213.852,213.4757,213.7203,6600.0
2017-06-01 15:30:00,227.16,227.18,226.91,226.97,9341.0,213.6826,213.7014,213.4475,213.5039,9341.0
2017-06-01 15:40:00,226.95,227.38,226.8,227.32,15142.0,213.4851,213.8896,213.344,213.8331,15142.0
2017-06-01 15:50:00,227.31,228.01,227.31,227.96,26906.0,213.8237,214.4822,213.8237,214.4352,26906.0
2017-06-02 09:30:00,228.07,228.51,226.57,228.51,8890.0,214.5386,214.9525,213.1276,214.9525,8890.0
2017-06-02 09:40:00,228.55,229.65,227.78,229.03,11895.0,214.9902,216.0249,214.2658,215.4417,11895.0
2017-06-02 09:50:00,229.2,229.49,227.71,228.55,18547.0,215.6016,215.8744,214.2,214.9902,18547.0
2017-06-02 10:00:00,228.56,228.61,227.47,228.01,17158.0,214.9996,215.0466,213.9742,214.4822,17158.0
2017-06-02 10:10:00,228.0,228.65,227.35,227.45,11570.0,214.4728,215.0842,213.8614,213.9554,11570.0
2017-06-02 10:20:00,227.65,228.18,227.36,228.18,7509.0,214.1436,214.6421,213.8708,214.6421,7509.0
2017-06-02 10:30:00,227.94,228.29,227.75,228.29,6062.0,214.4164,214.7456,214.2376,214.7456,6062.0
2017-06-02 10:40:00,228.21,228.21,227.72,227.96,2450.0,214.6703,214.6703,214.2094,214.4352,2450.0
2017-06-02 10:50:00,228.16,228.16,227.55,227.55,5900.0,214.6233,214.6233,214.0495,214.0495,5900.0
2017-06-02 11:00:00,227.5,227.87,227.2,227.86,2020.0,214.0025,214.3505,213.7203,214.3411,2020.0
2017-06-02 11:10:00,227.42,228.0,227.35,227.71,7024.0,213.9272,214.4728,213.8614,214.2,7024.0
2017-06-02 11:20:00,227.8,228.07,227.6,228.01,2400.0,214.2847,214.5386,214.0965,214.4822,2400.0
2017-06-02 11:30:00,228.01,228.05,227.52,227.93,5650.0,214.4822,214.5198,214.0213,214.407,5650.0
2017-06-02 11:40:00,228.32,228.72,228.11,228.57,3800.0,214.7738,215.1501,214.5763,215.009,3800.0
2017-06-02 11:50:00,228.63,228.75,228.03,228.69,5520.0,215.0654,215.1783,214.501,215.1219,5520.0
2017-06-02 12:00:00,228.67,228.96,228.53,228.96,4294.0,215.103,215.3758,214.9714,215.3758,4294.0
2017-06-02 12:10:00,229.1,229.25,228.99,229.06,2800.0,215.5075,215.6486,215.4041,215.4699,2800.0
2017-06-02 12:20:00,229.11,229.11,228.68,228.83,736.0,215.5169,215.5169,215.1125,215.2536,736.0
2017-06-02 12:30:00,228.65,228.65,228.05,228.05,3074.0,215.0842,215.0842,214.5198,214.5198,3074.0
2017-06-02 12:40:00,228.01,228.12,227.78,227.87,2500.0,214.4822,214.5857,214.2658,214.3505,2500.0
2017-06-02 12:50:00,228.15,228.66,228.03,228.14,9184.0,214.6139,215.0936,214.501,214.6045,9184.0
2017-06-02 13:00:00,228.36,228.36,227.81,227.81,1200.0,214.8114,214.8114,214.2941,214.2941,1200.0
2017-06-02 13:10:00,227.77,227.77,227.39,227.53,2498.0,214.2564,214.2564,213.899,214.0307,2498.0
2017-06-02 13:20:00,227.47,227.86,227.27,227.66,12400.0,213.9742,214.3411,213.7861,214.153,12400.0
2017-06-02 13:30:00,227.63,227.77,227.26,227.27,4202.0,214.1247,214.2564,213.7767,213.7861,4202.0
2017-06-02 13:40:00,227.16,227.45,227.13,227.23,9800.0,213.6826,213.9554,213.6544,213.7485,9800.0
2017-06-02 13:50:00,227.17,227.34,226.97,227.17,2973.0,213.692,213.852,213.5039,213.692,2973.0
2017-06-02 14:00:00,226.88,227.31,226.87,226.87,2679.0,213.4192,213.8237,213.4098,213.4098,2679.0
2017-06-02 14:10:00,226.88,227.26,226.83,227.26,4501.0,213.4192,213.7767,213.3722,213.7767,4501.0
2017-06-02 14:20:00,227.38,227.41,226.63,226.63,2361.0,213.8896,213.9178,213.1841,213.1841,2361.0
2017-06-02 14:30:00,226.84,227.2,226.84,227.05,5789.0,213.3816,213.7203,213.3816,213.5792,5789.0
2017-06-02 14:40:00,226.96,227.02,226.6,226.86,6476.0,213.4945,213.5509,213.1559,213.4004,6476.0
2017-06-02 14:50:00,227.03,227.1,226.8,226.89,2522.0,213.5603,213.6262,213.344,213.4287,2522.0
2017-06-02 15:00:00,226.84,227.17,226.65,226.92,3853.0,213.3816,213.692,213.2029,213.4569,3853.0
2017-06-02 15:10:00,226.88,226.95,226.49,226.65,2977.0,213.4192,213.4851,213.0524,213.2029,2977.0
2017-06-02 15:20:00,226.61,226.74,226.56,226.57,1900.0,213.1653,213.2876,213.1182,213.1276,1900.0
2017-06-02 15:30:00,226.65,226.84,226.49,226.76,9599.0,213.2029,213.3816,213.0524,213.3064,9599.0
2017-06-02 15:40:00,226.7,226.74,226.1,226.28,12349.0,213.2499,213.2876,212.6855,212.8548,12349.0
2017-06-02 15:50:00,226.37,226.54,226.15,226.44,34659.0,212.9395,213.0994,212.7326,213.0054,34659.0
2017-06-05 09:30:00,226.33,226.45,226.01,226.45,1373.0,212.9019,213.0148,212.6009,213.0148,1373.0
2017-06-05 09:40:00,226.33,226.53,226.07,226.5,5534.0,212.9019,213.09,212.6573,213.0618,5534.0
2017-06-05 09:50:00,226.43,227.23,226.1,227.01,19058.0,212.9959,213.7485,212.6855,213.5415,19058.0
2017-06-05 10:00:00,227.49,227.78,227.48,227.72,2370.0,213.9931,214.2658,213.9836,214.2094,2370.0
2017-06-05 10:10:00,227.82,228.25,227.6,227.85,3137.0,214.3035,214.708,214.0965,214.3317,3137.0
2017-06-05 10:20:00,227.79,228.03,227.58,227.58,10962.0,214.2753,214.501,214.0777,214.0777,10962.0
2017-06-05 10:30:00,227.64,227.65,227.05,227.25,6600.0,214.1342,214.1436,213.5792,213.7673,6600.0
2017-06-05 10:40:00,227.23,227.3,227.09,227.09,800.0,213.7485,213.8143,213.6168,213.6168,800.0
2017-06-05 10:50:00,227.07,227.11,226.84,226.99,3222.0,213.598,213.6356,213.3816,213.5227,3222.0
2017-06-05 11:00:00,227.04,227.04,226.12,226.36,8600.0,213.5698,213.5698,212.7043,212.9301,8600.0
2017-06-05 11:10:00,226.22,226.48,226.08,226.21,6117.0,212.7984,213.043,212.6667,212.789,6117.0
2017-06-05 11:20:00,226.35,226.54,226.13,226.45,9542.0,212.9207,213.0994,212.7137,213.0148,9542.0
2017-06-05 11:30:00,226.6,226.78,226.47,226.65,5700.0,213.1559,213.3252,213.0336,213.2029,5700.0
2017-06-05 11:40:00,226.66,226.75,226.36,226.6,5508.0,213.2123,213.297,212.9301,213.1559,5508.0
2017-06-05 11:50:00,226.52,227.13,226.45,226.94,4917.0,213.0806,213.6544,213.0148,213.4757,4917.0
2017-06-05 12:00:00,227.0,227.32,226.62,226.66,4307.0,213.5321,213.8331,213.1747,213.2123,4307.0
2017-06-05 12:10:00,226.63,226.86,226.32,226.85,22536.0,213.1841,213.4004,212.8925,213.391,22536.0
2017-06-05 12:20:00,226.87,227.25,226.73,227.05,15391.0,213.4098,213.7673,213.2781,213.5792,15391.0
2017-06-05 12:30:00,227.0,227.0,226.86,226.86,200.0,213.5321,213.5321,213.4004,213.4004,200.0
2017-06-05 12:40:00,226.75,226.97,226.67,226.97,937.0,213.297,213.5039,213.2217,213.5039,937.0
2017-06-05 12:50:00,226.81,226.9,226.66,226.9,1207.0,213.3534,213.4381,213.2123,213.4381,1207.0
2017-06-05 13:00:00,226.91,227.07,226.87,227.02,2464.0,213.4475,213.598,213.4098,213.5509,2464.0
2017-06-05 13:10:00,227.01,227.23,227.0,227.18,1001.0,213.5415,213.7485,213.5321,213.7014,1001.0
2017-06-05 13:20:00,227.18,227.23,227.11,227.21,608.0,213.7014,213.7485,213.6356,213.7297,608.0
2017-06-05 13:30:00,227.1,227.11,226.86,227.01,3180.0,213.6262,213.6356,213.4004,213.5415,3180.0
2017-06-05 13:40:00,226.8,226.95,226.7,226.93,1888.0,213.344,213.4851,213.2499,213.4663,1888.0
2017-06-05 13:50:00,226.97,227.22,226.87,227.07,4384.0,213.5039,213.7391,213.4098,213.598,4384.0
2017-06-05 14:00:00,227.16,227.61,227.09,227.6,13248.0,213.6826,214.1059,213.6168,214.0965,13248.0
2017-06-05 14:10:00,227.64,227.75,227.34,227.41,3215.0,214.1342,214.2376,213.852,213.9178,3215.0
2017-06-05 14:20:00,227.46,228.01,227.45,227.98,4780.0,213.9648,214.4822,213.9554,214.454,4780.0
2017-06-05 14:30:00,227.89,227.9,227.58,227.59,1963.0,214.3693,214.3787,214.0777,214.0871,1963.0
2017-06-05 14:40:00,227.79,227.89,227.7,227.89,3549.0,214.2753,214.3693,214.1906,214.3693,3549.0
2017-06-05 14:50:00,227.94,228.14,227.8,227.8,2746.0,214.4164,214.6045,214.2847,214.2847,2746.0
2017-06-05 15:00:00,227.85,227.95,227.75,227.87,1750.0,214.3317,214.4258,214.2376,214.3505,1750.0
2017-06-05 15:10:00,227.88,227.88,227.53,227.58,5218.0,214.3599,214.3599,214.0307,214.0777,5218.0
2017-06-05 15:20:00,227.47,227.64,227.3,227.64,3662.0,213.9742,214.1342,213.8143,214.1342,3662.0
2017-06-05 15:30:00,227.65,227.79,227.36,227.79,5700.0,214.1436,214.2753,213.8708,214.2753,5700.0
2017-06-05 15:40:00,227.65,227.71,227.45,227.49,6948.0,214.1436,214.2,213.9554,213.9931,6948.0
2017-06-05 15:50:00,227.5,227.77,227.47,227.59,24428.0,214.0025,214.2564,213.9742,214.0871,24428.0
2017-06-06 09:30:00,227.04,227.3,225.94,225.94,8602.0,213.5698,213.8143,212.535,212.535,8602.0
2017-06-06 09:40:00,225.69,227.25,225.69,226.72,17530.0,212.2998,213.7673,212.2998,213.2687,17530.0
2017-06-06 09:50:00,226.61,228.7,226.33,228.59,25354.0,213.1653,215.1313,212.9019,215.0278,25354.0
2017-06-06 10:00:00,228.86,229.24,227.66,227.81,15849.0,215.2818,215.6392,214.153,214.2941,15849.0
2017-06-06 10:10:00,227.86,228.35,227.27,227.61,13821.0,214.3411,214.802,213.7861,214.1059,13821.0
2017-06-06 10:20:00,227.64,227.65,226.91,227.0,8500.0,214.1342,214.1436,213.4475,213.5321,8500.0
2017-06-06 10:30:00,227.04,227.8,226.79,227.62,8207.0,213.5698,214.2847,213.3346,214.1153,8207.0
2017-06-06 10:40:00,227.6,228.3,227.56,227.74,7612.0,214.0965,214.755,214.0589,214.2282,7612.0
2017-06-06 10:50:00,227.89,227.99,227.05,227.16,8071.0,214.3693,214.4634,213.5792,213.6826,8071.0
2017-06-06 11:00:00,227.1,227.2,226.74,227.15,4462.0,213.6262,213.7203,213.2876,213.6732,4462.0
2017-06-06 11:10:00,227.28,227.31,226.5,226.65,3004.0,213.7955,213.8237,213.0618,213.2029,3004.0
2017-06-06 11:20:00,226.82,227.02,226.66,226.83,2200.0,213.3628,213.5509,213.2123,213.3722,2200.0
2017-06-06 11:30:00,226.64,226.72,226.46,226.6,3801.0,213.1935,213.2687,213.0242,213.1559,3801.0
2017-06-06 11:40:00,226.49,227.35,226.49,226.8,9105.0,213.0524,213.8614,213.0524,213.344,9105.0
2017-06-06 11:50:00,227.02,227.19,226.78,226.81,17044.0,213.5509,213.7109,213.3252,213.3534,17044.0
2017-06-06 12:00:00,226.85,227.0,226.52,226.7,18709.0,213.391,213.5321,213.0806,213.2499,18709.0
2017-06-06 12:10:00,226.71,226.93,226.57,226.57,3650.0,213.2593,213.4663,213.1276,213.1276,3650.0
2017-06-06 12:20:00,226.63,226.75,226.49,226.68,2500.0,213.1841,213.297,213.0524,213.2311,2500.0
2017-06-06 12:30:00,226.58,226.6,226.25,226.37,3200.0,213.137,213.1559,212.8266,212.9395,3200.0
2017-06-06 12:40:00,226.36,226.41,226.14,226.16,10059.0,212.9301,212.9771,212.7232,212.742,10059.0
2017-06-06 12:50:00,226.21,226.42,226.1,226.2,6820.0,212.789,212.9865,212.6855,212.7796,6820.0
2017-06-06 13:00:00,226.21,226.29,225.95,226.25,3993.0,212.789,212.8643,212.5444,212.8266,3993.0
2017-06-06 13:10:00,226.18,226.26,226.02,226.15,4497.0,212.7608,212.836,212.6103,212.7326,4497.0
2017-06-06 13:20:00,226.25,226.25,226.0,226.14,1800.0,212.8266,212.8266,212.5915,212.7232,1800.0
2017-06-06 13:30:00,226.26,226.45,226.14,226.31,8050.0,212.836,213.0148,212.7232,212.8831,8050.0
2017-06-06 13:40:00,226.24,226.3,226.05,226.05,1800.0,212.8172,212.8737,212.6385,212.6385,1800.0
2017-06-06 13:50:00,226.13,226.2,225.71,225.91,4655.0,212.7137,212.7796,212.3187,212.5068,4655.0
2017-06-06 14:00:00,225.84,226.1,225.83,225.97,7811.0,212.4409,212.6855,212.4315,212.5632,7811.0
2017-06-06 14:10:00,226.05,226.25,225.89,226.16,6633.0,212.6385,212.8266,212.488,212.742,6633.0
2017-06-06 14:20:00,225.98,226.15,225.89,226.06,1385.0,212.5726,212.7326,212.488,212.6479,1385.0
2017-06-06 14:30:00,226.11,226.22,226.03,226.03,1951.0,212.6949,212.7984,212.6197,212.6197,1951.0
2017-06-06 14:40:00,226.15,226.46,226.09,226.28,10306.0,212.7326,213.0242,212.6761,212.8548,10306.0
2017-06-06 14:50:00,226.33,226.62,226.3,226.46,1594.0,212.9019,213.1747,212.8737,213.0242,1594.0
2017-06-06 15:00:00,226.46,226.61,226.25,226.36,4636.0,213.0242,213.1653,212.8266,212.9301,4636.0
2017-06-06 15:10:00,226.28,226.58,226.19,226.46,5206.0,212.8548,213.137,212.7702,213.0242,5206.0
2017-06-06 15:20:00,226.46,226.6,226.28,226.28,4284.0,213.0242,213.1559,212.8548,212.8548,4284.0
2017-06-06 15:30:00,226.26,226.26,225.7,226.12,5051.0,212.836,212.836,212.3093,212.7043,5051.0
2017-06-06 15:40:00,226.06,226.16,225.59,225.78,7348.0,212.6479,212.742,212.2058,212.3845,7348.0
2017-06-06 15:50:00,225.72,225.87,225.35,225.67,19408.0,212.3281,212.4692,211.98,212.281,19408.0
2017-06-07 09:30:00,225.91,226.78,225.91,226.75,6257.0,212.5068,213.3252,212.5068,213.297,6257.0
2017-06-07 09:40:00,227.11,228.09,226.72,227.85,9400.0,213.6356,214.5575,213.2687,214.3317,9400.0
2017-06-07 09:50:00,227.92,228.13,227.42,227.94,4100.0,214.3975,214.5951,213.9272,214.4164,4100.0
2017-06-07 10:00:00,227.87,229.4,227.87,229.3,17216.0,214.3505,215.7897,214.3505,215.6957,17216.0
2017-06-07 10:10:00,229.43,229.98,229.23,229.61,19999.0,215.818,216.3353,215.6298,215.9873,19999.0
2017-06-07 10:20:00,229.5,229.61,229.0,229.09,10104.0,215.8838,215.9873,215.4135,215.4981,10104.0
2017-06-07 10:30:00,228.98,229.11,227.14,227.75,27121.0,215.3947,215.5169,213.6638,214.2376,27121.0
2017-06-07 10:40:00,227.63,228.76,227.44,228.76,15297.0,214.1247,215.1877,213.946,215.1877,15297.0
2017-06-07 10:50:00,228.64,229.5,228.19,229.49,22762.0,215.0748,215.8838,214.6515,215.8744,22762.0
2017-06-07 11:00:00,229.4,229.8,229.29,229.72,16691.0,215.7897,216.166,215.6863,216.0907,16691.0
2017-06-07 11:10:00,229.73,229.73,229.29,229.5,11733.0,216.1002,216.1002,215.6863,215.8838,11733.0
2017-06-07 11:20:00,229.48,229.57,229.35,229.42,8057.0,215.865,215.9496,215.7427,215.8085,8057.0
2017-06-07 11:30:00,229.45,229.72,229.3,229.5,7624.0,215.8368,216.0907,215.6957,215.8838,7624.0
2017-06-07 11:40:00,229.5,229.53,229.09,229.09,4004.0,215.8838,215.912,215.4981,215.4981,4004.0
2017-06-07 11:50:00,228.47,228.8,228.46,228.49,1400.0,214.9149,215.2253,214.9055,214.9337,1400.0
2017-06-07 12:00:00,228.18,228.2,227.91,227.91,800.0,214.6421,214.6609,214.3881,214.3881,800.0
2017-06-07 12:10:00,228.1,228.25,228.1,228.25,2368.0,214.5669,214.708,214.5669,214.708,2368.0
2017-06-07 12:20:00,228.24,228.3,228.1,228.2,1637.0,214.6986,214.755,214.5669,214.6609,1637.0
2017-06-07 12:30:00,228.18,228.26,227.9,228.01,2320.0,214.6421,214.7174,214.3787,214.4822,2320.0
2017-06-07 12:40:00,228.02,228.02,227.4,227.4,1619.0,214.4916,214.4916,213.9084,213.9084,1619.0
2017-06-07 12:50:00,227.45,227.78,227.35,227.76,6478.0,213.9554,214.2658,213.8614,214.247,6478.0
2017-06-07 13:00:00,227.81,228.05,227.72,227.83,600.0,214.2941,214.5198,214.2094,214.3129,600.0
2017-06-07 13:10:00,227.75,227.93,227.57,227.57,7752.0,214.2376,214.407,214.0683,214.0683,7752.0
2017-06-07 13:20:00,227.51,227.81,227.51,227.68,5101.0,214.0119,214.2941,214.0119,214.1718,5101.0
2017-06-07 13:30:00,227.89,227.9,227.69,227.83,521.0,214.3693,214.3787,214.1812,214.3129,521.0
2017-06-07 13:40:00,227.96,227.98,227.74,227.8,2008.0,214.4352,214.454,214.2282,214.2847,2008.0
2017-06-07 13:50:00,227.85,228.2,227.85,228.0,8787.0,214.3317,214.6609,214.3317,214.4728,8787.0
2017-06-07 14:00:00,227.9,228.25,227.9,228.09,2777.0,214.3787,214.708,214.3787,214.5575,2777.0
2017-06-07 14:10:00,228.01,228.01,227.4,227.55,4971.0,214.4822,214.4822,213.9084,214.0495,4971.0
2017-06-07 14:20:00,227.39,227.88,227.39,227.88,3729.0,213.899,214.3599,213.899,214.3599,3729.0
2017-06-07 14:30:00,227.93,228.54,227.93,228.24,5872.0,214.407,214.9808,214.407,214.6986,5872.0
2017-06-07 14:40:00,228.35,228.86,228.35,228.78,2816.0,214.802,215.2818,214.802,215.2065,2816.0
2017-06-07 14:50:00,228.77,229.0,227.82,228.31,8946.0,215.1971,215.4135,214.3035,214.7644,8946.0
2017-06-07 15:00:00,228.33,228.49,228.2,228.48,2100.0,214.7832,214.9337,214.6609,214.9243,2100.0
2017-06-07 15:10:00,228.26,228.46,228.23,228.46,4064.0,214.7174,214.9055,214.6892,214.9055,4064.0
2017-06-07 15:20:00,228.46,228.69,228.38,228.69,1600.0,214.9055,215.1219,214.8303,215.1219,1600.0
2017-06-07 15:30:00,228.64,228.64,228.0,228.03,12585.0,215.0748,215.0748,214.4728,214.501,12585.0
2017-06-07 15:40:00,228.0,228.27,227.19,227.45,22886.0,214.4728,214.7268,213.7109,213.9554,22886.0
2017-06-07 15:50:00,227.45,227.53,227.05,227.53,26426.0,213.9554,214.0307,213.5792,214.0307,26426.0
2017-06-08 09:30:00,228.1,228.66,226.06,227.73,8264.0,214.5669,215.0936,212.6479,214.2188,8264.0
2017-06-08 09:40:00,228.08,229.28,227.25,228.15,15392.0,214.5481,215.6769,213.7673,214.6139,15392.0
2017-06-08 09:50:00,228.12,228.81,227.84,228.59,13452.0,214.5857,215.2347,214.3223,215.0278,13452.0
2017-06-08 10:00:00,227.89,228.09,227.16,228.01,5736.0,214.3693,214.5575,213.6826,214.4822,5736.0
2017-06-08 10:10:00,228.27,228.47,227.54,228.27,9000.0,214.7268,214.9149,214.0401,214.7268,9000.0
2017-06-08 10:20:00,228.59,228.76,228.26,228.44,3600.0,215.0278,215.1877,214.7174,214.8867,3600.0
2017-06-08 10:30:00,228.33,228.33,227.66,227.71,18820.0,214.7832,214.7832,214.153,214.2,18820.0
2017-06-08 10:40:00,227.91,228.42,227.77,228.42,3043.0,214.3881,214.8679,214.2564,214.8679,3043.0
2017-06-08 10:50:00,228.37,228.97,228.37,228.75,4586.0,214.8208,215.3852,214.8208,215.1783,4586.0
2017-06-08 11:00:00,228.94,229.58,228.93,229.52,8381.0,215.357,215.9591,215.3476,215.9026,8381.0
2017-06-08 11:10:00,229.69,230.34,229.36,230.07,9196.0,216.0625,216.674,215.7521,216.42,9196.0
2017-06-08 11:20:00,230.08,230.75,229.93,230.7,7047.0,216.4294,217.0596,216.2883,217.0126,7047.0
2017-06-08 11:30:00,230.74,230.76,229.97,230.41,8161.0,217.0502,217.069,216.3259,216.7398,8161.0
2017-06-08 11:40:00,230.36,230.93,230.35,230.93,4405.0,216.6928,217.229,216.6834,217.229,4405.0
2017-06-08 11:50:00,230.77,232.35,230.46,232.18,19084.0,217.0785,218.5647,216.7868,218.4048,19084.0
2017-06-08 12:00:00,232.18,232.21,231.94,232.14,12157.0,218.4048,218.433,218.179,218.3672,12157.0
2017-06-08 12:10:00,232.22,232.43,232.09,232.35,3940.0,218.4424,218.64,218.3201,218.5647,3940.0
2017-06-08 12:20:00,232.42,232.61,232.24,232.48,12107.0,218.6306,218.8093,218.4612,218.687,12107.0
2017-06-08 12:30:00,232.44,232.74,232.44,232.56,7303.0,218.6494,218.9316,218.6494,218.7623,7303.0
2017-06-08 12:40:00,232.65,233.71,232.65,233.69,20880.0,218.8469,219.844,218.8469,219.8252,20880.0
2017-06-08 12:50:00,233.6,234.55,233.5,234.55,9005.0,219.7405,220.6342,219.6465,220.6342,9005.0
2017-06-08 13:00:00,234.55,234.57,234.22,234.47,14984.0,220.6342,220.653,220.3238,220.5589,14984.0
2017-06-08 13:10:00,234.65,235.08,234.63,235.04,32552.0,220.7283,221.1327,220.7094,221.0951,32552.0
2017-06-08 13:20:00,235.02,235.02,234.53,234.54,50746.0,221.0763,221.0763,220.6154,220.6248,50746.0
2017-06-08 13:30:00,234.43,234.43,233.36,233.71,8101.0,220.5213,220.5213,219.5148,219.844,8101.0
2017-06-08 13:40:00,233.71,234.39,233.51,234.39,25877.0,219.844,220.4837,219.6559,220.4837,25877.0
2017-06-08 13:50:00,234.39,234.68,233.58,233.58,8453.0,220.4837,220.7565,219.7217,219.7217,8453.0
2017-06-08 14:00:00,233.58,233.82,233.13,233.16,7822.0,219.7217,219.9475,219.2984,219.3267,7822.0
2017-06-08 14:10:00,233.24,233.41,232.85,233.24,7775.0,219.4019,219.5618,219.035,219.4019,7775.0
2017-06-08 14:20:00,233.2,233.23,232.84,232.84,5104.0,219.3643,219.3925,219.0256,219.0256,5104.0
2017-06-08 14:30:00,233.02,233.64,232.85,233.24,12585.0,219.195,219.7782,219.035,219.4019,12585.0
2017-06-08 14:40:00,233.32,233.48,232.44,232.59,10200.0,219.4772,219.6277,218.6494,218.7905,10200.0
2017-06-08 14:50:00,232.64,232.77,232.05,232.06,5800.0,218.8375,218.9598,218.2825,218.2919,5800.0
2017-06-08 15:00:00,232.01,232.4,231.79,231.94,9544.0,218.2449,218.6117,218.0379,218.179,9544.0
2017-06-08 15:10:00,231.94,232.12,231.49,231.98,10400.0,218.179,218.3484,217.7557,218.2167,10400.0
2017-06-08 15:20:00,231.97,232.06,231.82,232.06,15820.0,218.2073,218.2919,218.0662,218.2919,15820.0
2017-06-08 15:30:00,232.02,232.07,231.72,231.83,12493.0,218.2543,218.3013,217.9721,218.0756,12493.0
2017-06-08 15:40:00,231.82,232.09,231.68,232.09,15142.0,218.0662,218.3201,217.9345,218.3201,15142.0
2017-06-08 15:50:00,231.96,232.27,231.95,232.01,35878.0,218.1979,218.4895,218.1884,218.2449,35878.0
2017-06-09 09:30:00,233.11,233.34,232.12,232.98,5898.0,219.2796,219.496,218.3484,219.1573,5898.0
2017-06-09 09:40:00,233.06,234.17,232.36,233.15,14026.0,219.2326,220.2767,218.5741,219.3172,14026.0
2017-06-09 09:50:00,232.9,234.06,232.89,233.87,9826.0,219.0821,220.1733,219.0727,219.9945,9826.0
2017-06-09 10:00:00,234.03,234.38,233.24,233.59,17991.0,220.145,220.4743,219.4019,219.7311,17991.0
2017-06-09 10:10:00,233.49,234.11,233.24,233.96,7940.0,219.6371,220.2203,219.4019,220.0792,7940.0
2017-06-09 10:20:00,234.2,234.2,233.73,234.12,5346.0,220.305,220.305,219.8628,220.2297,5346.0
2017-06-09 10:30:00,234.08,235.01,234.08,234.56,7462.0,220.1921,221.0669,220.1921,220.6436,7462.0
2017-06-09 10:40:00,234.72,235.07,234.62,234.97,7006.0,220.7941,221.1233,220.7,221.0293,7006.0
2017-06-09 10:50:00,234.89,235.96,234.88,235.68,4767.0,220.954,221.9605,220.9446,221.6971,4767.0
2017-06-09 11:00:00,235.52,235.68,235.39,235.55,3203.0,221.5466,221.6971,221.4243,221.5749,3203.0
2017-06-09 11:10:00,235.47,235.65,235.46,235.57,2100.0,221.4996,221.6689,221.4902,221.5937,2100.0
2017-06-09 11:20:00,235.67,235.67,234.65,234.81,6571.0,221.6877,221.6877,220.7283,220.8788,6571.0
2017-06-09 11:30:00,234.84,234.85,233.93,234.0,7440.0,220.907,220.9164,220.051,220.1168,7440.0
2017-06-09 11:40:00,233.88,234.27,233.78,234.11,7594.0,220.0039,220.3708,219.9099,220.2203,7594.0
2017-06-09 11:50:00,234.18,234.39,234.03,234.08,5800.0,220.2861,220.4837,220.145,220.1921,5800.0
2017-06-09 12:00:00,234.01,234.41,233.78,234.41,9258.0,220.1262,220.5025,219.9099,220.5025,9258.0
2017-06-09 12:10:00,234.35,235.01,234.23,235.01,15810.0,220.4461,221.0669,220.3332,221.0669,15810.0
2017-06-09 12:20:00,235.06,235.29,234.56,234.79,9469.0,221.1139,221.3303,220.6436,220.8599,9469.0
2017-06-09 12:30:00,234.96,234.99,234.18,234.55,6909.0,221.0199,221.0481,220.2861,220.6342,6909.0
2017-06-09 12:40:00,234.56,234.77,234.43,234.77,2321.0,220.6436,220.8411,220.5213,220.8411,2321.0
2017-06-09 12:50:00,234.86,235.5,234.67,235.45,6161.0,220.9258,221.5278,220.7471,221.4808,6161.0
2017-06-09 13:00:00,235.5,235.63,234.88,234.88,8824.0,221.5278,221.6501,220.9446,220.9446,8824.0
2017-06-09 13:10:00,234.8,235.34,234.6,235.1,11456.0,220.8694,221.3773,220.6812,221.1516,11456.0
2017-06-09 13:20:00,235.12,235.12,234.61,234.73,8570.0,221.1704,221.1704,220.6906,220.8035,8570.0
2017-06-09 13:30:00,234.64,235.15,234.64,234.89,5956.0,220.7188,221.1986,220.7188,220.954,5956.0
2017-06-09 13:40:00,234.64,234.87,234.62,234.71,3118.0,220.7188,220.9352,220.7,220.7847,3118.0
2017-06-09 13:50:00,234.87,234.96,234.07,234.07,6566.0,220.9352,221.0199,220.1827,220.1827,6566.0
2017-06-09 14:00:00,234.39,234.43,233.99,233.99,10086.0,220.4837,220.5213,220.1074,220.1074,10086.0
2017-06-09 14:10:00,234.13,234.55,233.95,234.29,5227.0,220.2391,220.6342,220.0698,220.3896,5227.0
2017-06-09 14:20:00,234.08,234.5,234.07,234.12,2600.0,220.1921,220.5872,220.1827,220.2297,2600.0
2017-06-09 14:30:00,233.91,234.06,233.3,233.47,9014.0,220.0322,220.1733,219.4583,219.6183,9014.0
2017-06-09 14:40:00,233.5,233.5,232.64,232.79,8541.0,219.6465,219.6465,218.8375,218.9786,8541.0
2017-06-09 14:50:00,232.64,232.91,232.25,232.75,6661.0,218.8375,219.0915,218.4706,218.941,6661.0
2017-06-09 15:00:00,232.56,233.69,232.49,233.67,13648.0,218.7623,219.8252,218.6964,219.8064,13648.0
2017-06-09 15:10:00,233.73,233.99,233.15,233.91,5946.0,219.8628,220.1074,219.3172,220.0322,5946.0
2017-06-09 15:20:00,233.72,234.56,233.7,234.53,7568.0,219.8534,220.6436,219.8346,220.6154,7568.0
2017-06-09 15:30:00,234.48,234.57,233.68,234.29,12318.0,220.5683,220.653,219.8158,220.3896,12318.0
2017-06-09 15:40:00,234.16,234.33,233.59,234.16,13195.0,220.2673,220.4272,219.7311,220.2673,13195.0
2017-06-09 15:50:00,234.07,234.92,234.07,234.78,39776.0,220.1827,220.9822,220.1827,220.8505,39776.0
2017-06-12 09:30:00,233.62,234.7,233.62,234.64,10577.0,219.7594,220.7753,219.7594,220.7188,10577.0
2017-06-12 09:40:00,234.11,234.53,234.1,234.1,800.0,220.2203,220.6154,220.2109,220.2109,800.0
2017-06-12 09:50:00,234.31,234.32,231.34,231.34,9946.0,220.4084,220.4178,217.6146,217.6146,9946.0
2017-06-12 10:00:00,231.88,232.47,231.0,232.0,20519.0,218.1226,218.6776,217.2948,218.2355,20519.0
2017-06-12 10:10:00,231.74,231.85,231.0,231.58,14709.0,217.9909,218.0944,217.2948,217.8404,14709.0
2017-06-12 10:20:00,231.79,232.17,231.56,232.01,5650.0,218.0379,218.3954,217.8216,218.2449,5650.0
2017-06-12 10:30:00,231.84,231.91,231.43,231.49,7132.0,218.085,218.1508,217.6993,217.7557,7132.0
2017-06-12 10:40:00,231.78,232.5,231.63,232.5,13836.0,218.0285,218.7058,217.8874,218.7058,13836.0
2017-06-12 10:50:00,232.25,233.25,232.01,232.28,2834.0,218.4706,219.4113,218.2449,218.4989,2834.0
2017-06-12 11:00:00,232.23,232.72,232.03,232.28,3281.0,218.4518,218.9128,218.2637,218.4989,3281.0
2017-06-12 11:10:00,232.44,232.5,231.57,232.2,4800.0,218.6494,218.7058,217.831,218.4236,4800.0
2017-06-12 11:20:00,232.05,232.31,232.04,232.27,2048.0,218.2825,218.5271,218.2731,218.4895,2048.0
2017-06-12 11:30:00,232.1,232.42,231.76,232.04,11440.0,218.3295,218.6306,218.0097,218.2731,11440.0
2017-06-12 11:40:00,231.86,232.03,230.13,230.15,7448.0,218.1038,218.2637,216.4764,216.4952,7448.0
2017-06-12 11:50:00,230.28,230.44,230.04,230.11,6012.0,216.6175,216.768,216.3918,216.4576,6012.0
2017-06-12 12:00:00,230.35,230.35,229.62,229.96,3625.0,216.6834,216.6834,215.9967,216.3165,3625.0
2017-06-12 12:10:00,230.32,231.21,230.32,230.91,13720.0,216.6552,217.4923,216.6552,217.2101,13720.0
2017-06-12 12:20:00,231.02,232.09,231.02,232.09,7531.0,217.3136,218.3201,217.3136,218.3201,7531.0
2017-06-12 12:30:00,232.13,232.63,231.98,232.57,2682.0,218.3578,218.8281,218.2167,218.7717,2682.0
2017-06-12 12:40:00,232.57,232.63,232.08,232.11,2796.0,218.7717,218.8281,218.3107,218.339,2796.0
2017-06-12 12:50:00,232.2,232.5,232.07,232.07,1205.0,218.4236,218.7058,218.3013,218.3013,1205.0
2017-06-12 13:00:00,232.37,232.38,231.92,232.11,4143.0,218.5835,218.5929,218.1602,218.339,4143.0
2017-06-12 13:10:00,232.2,232.44,231.93,232.16,4419.0,218.4236,218.6494,218.1696,218.386,4419.0
2017-06-12 13:20:00,232.16,232.8,232.16,232.8,1700.0,218.386,218.988,218.386,218.988,1700.0
2017-06-12 13:30:00,232.61,232.99,232.5,232.99,1583.0,218.8093,219.1667,218.7058,219.1667,1583.0
2017-06-12 13:40:00,232.99,232.99,232.61,232.67,1957.0,219.1667,219.1667,218.8093,218.8657,1957.0
2017-06-12 13:50:00,232.75,232.92,231.89,231.9,5114.0,218.941,219.1009,218.132,218.1414,5114.0
2017-06-12 14:00:00,231.88,232.24,231.59,232.17,3215.0,218.1226,218.4612,217.8498,218.3954,3215.0
2017-06-12 14:10:00,232.12,232.59,231.42,231.42,5868.0,218.3484,218.7905,217.6899,217.6899,5868.0
2017-06-12 14:20:00,231.44,231.54,231.0,231.09,3106.0,217.7087,217.8028,217.2948,217.3795,3106.0
2017-06-12 14:30:00,231.09,231.6,231.01,231.01,2050.0,217.3795,217.8592,217.3042,217.3042,2050.0
2017-06-12 14:40:00,231.3,231.74,230.66,230.77,4974.0,217.577,217.9909,216.975,217.0785,4974.0
2017-06-12 14:50:00,231.09,231.73,230.9,231.72,4268.0,217.3795,217.9815,217.2007,217.9721,4268.0
2017-06-12 15:00:00,231.7,231.95,230.99,231.95,8252.0,217.9533,218.1884,217.2854,218.1884,8252.0
2017-06-12 15:10:00,231.6,232.16,231.6,231.6,5884.0,217.8592,218.386,217.8592,217.8592,5884.0
2017-06-12 15:20:00,231.87,232.2,231.78,231.82,2150.0,218.1132,218.4236,218.0285,218.0662,2150.0
2017-06-12 15:30:00,231.68,231.85,231.48,231.56,6300.0,217.9345,218.0944,217.7463,217.8216,6300.0
2017-06-12 15:40:00,231.65,232.05,231.36,231.61,9533.0,217.9062,218.2825,217.6334,217.8686,9533.0
2017-06-12 15:50:00,231.9,232.2,231.64,232.14,19129.0,218.1414,218.4236,217.8968,218.3672,19129.0
2017-06-13 09:30:00,232.65,234.03,232.49,233.87,6331.0,218.8469,220.145,218.6964,219.9945,6331.0
2017-06-13 09:40:00,233.92,235.59,233.61,235.3,12576.0,220.0416,221.6125,219.75,221.3397,12576.0
2017-06-13 09:50:00,235.41,235.62,234.57,235.18,14921.0,221.4432,221.6407,220.653,221.2268,14921.0
2017-06-13 10:00:00,235.47,236.33,235.4,236.33,6816.0,221.4996,222.3086,221.4338,222.3086,6816.0
2017-06-13 10:10:00,236.33,236.35,235.5,236.35,10200.0,222.3086,222.3274,221.5278,222.3274,10200.0
2017-06-13 10:20:00,236.42,236.42,235.52,235.52,9137.0,222.3932,222.3932,221.5466,221.5466,9137.0
2017-06-13 10:30:00,235.88,235.91,234.78,235.16,8619.0,221.8853,221.9135,220.8505,221.208,8619.0
2017-06-13 10:40:00,235.3,235.3,234.43,235.2,6540.0,221.3397,221.3397,220.5213,221.2456,6540.0
2017-06-13 10:50:00,235.22,235.22,234.31,234.43,7525.0,221.2644,221.2644,220.4084,220.5213,7525.0
2017-06-13 11:00:00,234.4,234.92,234.32,234.91,20154.0,220.4931,220.9822,220.4178,220.9728,20154.0
2017-06-13 11:10:00,234.91,235.47,234.91,235.41,4155.0,220.9728,221.4996,220.9728,221.4432,4155.0
2017-06-13 11:20:00,234.97,236.11,234.97,236.11,10421.0,221.0293,222.1016,221.0293,222.1016,10421.0
2017-06-13 11:30:00,236.11,236.15,235.76,236.14,2500.0,222.1016,222.1393,221.7724,222.1299,2500.0
2017-06-13 11:40:00,236.03,236.43,235.6,235.6,5871.0,222.0264,222.4026,221.6219,221.6219,5871.0
2017-06-13 11:50:00,235.72,236.02,235.62,235.75,1824.0,221.7348,222.017,221.6407,221.763,1824.0
2017-06-13 12:00:00,235.71,236.29,235.47,235.98,5552.0,221.7254,222.271,221.4996,221.9793,5552.0
2017-06-13 12:10:00,235.79,236.0,235.49,235.49,5548.0,221.8006,221.9982,221.5184,221.5184,5548.0
2017-06-13 12:20:00,235.49,235.74,235.41,235.74,1000.0,221.5184,221.7536,221.4432,221.7536,1000.0
2017-06-13 12:30:00,235.78,235.96,235.75,235.94,3010.0,221.7912,221.9605,221.763,221.9417,3010.0
2017-06-13 12:40:00,235.87,235.87,235.37,235.47,5550.0,221.8759,221.8759,221.4055,221.4996,5550.0
2017-06-13 12:50:00,235.5,235.5,235.07,235.08,4100.0,221.5278,221.5278,221.1233,221.1327,4100.0
2017-06-13 13:00:00,235.16,235.43,235.09,235.17,5236.0,221.208,221.462,221.1421,221.2174,5236.0
2017-06-13 13:10:00,235.21,235.6,235.1,235.21,4400.0,221.255,221.6219,221.1516,221.255,4400.0
2017-06-13 13:20:00,235.23,235.29,234.86,235.12,3510.0,221.2738,221.3303,220.9258,221.1704,3510.0
2017-06-13 13:30:00,235.1,235.19,234.85,234.9,9211.0,221.1516,221.2362,220.9164,220.9634,9211.0
2017-06-13 13:40:00,234.9,235.01,234.53,234.98,3900.0,220.9634,221.0669,220.6154,221.0387,3900.0
2017-06-13 13:50:00,234.9,235.55,234.72,235.18,3696.0,220.9634,221.5749,220.7941,221.2268,3696.0
2017-06-13 14:00:00,235.2,235.78,235.18,235.76,1350.0,221.2456,221.7912,221.2268,221.7724,1350.0
2017-06-13 14:10:00,235.75,235.91,235.15,235.41,3088.0,221.763,221.9135,221.1986,221.4432,3088.0
2017-06-13 14:20:00,235.44,235.65,235.31,235.44,3950.0,221.4714,221.6689,221.3491,221.4714,3950.0
2017-06-13 14:30:00,235.41,235.52,235.0,235.0,5553.0,221.4432,221.5466,221.0575,221.0575,5553.0
2017-06-13 14:40:00,235.08,235.18,234.91,234.91,4447.0,221.1327,221.2268,220.9728,220.9728,4447.0
2017-06-13 14:50:00,235.12,235.36,234.97,235.3,2808.0,221.1704,221.3961,221.0293,221.3397,2808.0
2017-06-13 15:00:00,235.21,235.38,235.11,235.3,3202.0,221.255,221.4149,221.161,221.3397,3202.0
2017-06-13 15:10:00,235.22,235.31,235.05,235.05,2962.0,221.2644,221.3491,221.1045,221.1045,2962.0
2017-06-13 15:20:00,235.03,235.41,235.03,235.32,3700.0,221.0857,221.4432,221.0857,221.3585,3700.0
2017-06-13 15:30:00,235.27,235.28,234.78,234.84,3552.0,221.3115,221.3209,220.8505,220.907,3552.0
2017-06-13 15:40:00,234.99,235.56,234.99,235.56,11616.0,221.0481,221.5843,221.0481,221.5843,11616.0
2017-06-13 15:50:00,235.55,235.66,235.33,235.57,23245.0,221.5749,221.6783,221.3679,221.5937,23245.0
2017-06-14 09:30:00,235.58,236.85,233.95,234.0,7697.0,221.6031,222.7977,220.0698,220.1168,7697.0
2017-06-14 09:40:00,234.07,234.2,232.84,233.81,5605.0,220.1827,220.305,219.0256,219.9381,5605.0
2017-06-14 09:50:00,234.16,234.25,232.69,233.92,30517.0,220.2673,220.352,218.8845,220.0416,30517.0
2017-06-14 10:00:00,233.97,234.79,233.97,234.79,2329.0,220.0886,220.8599,220.0886,220.8599,2329.0
2017-06-14 10:10:00,234.61,234.66,234.04,234.51,7650.0,220.6906,220.7377,220.1544,220.5966,7650.0
2017-06-14 10:20:00,234.34,234.35,233.29,233.29,8200.0,220.4366,220.4461,219.4489,219.4489,8200.0
2017-06-14 10:30:00,233.33,233.33,232.4,232.82,3733.0,219.4866,219.4866,218.6117,219.0068,3733.0
2017-06-14 10:40:00,232.6,233.09,232.29,232.97,9290.0,218.7999,219.2608,218.5083,219.1479,9290.0
2017-06-14 10:50:00,233.0,233.0,232.33,232.63,11581.0,219.1761,219.1761,218.5459,218.8281,11581.0
2017-06-14 11:00:00,232.86,233.2,232.56,232.9,10141.0,219.0445,219.3643,218.7623,219.0821,10141.0
2017-06-14 11:10:00,232.73,232.93,232.07,232.93,3706.0,218.9222,219.1103,218.3013,219.1103,3706.0
2017-06-14 11:20:00,233.02,233.48,232.93,233.27,1900.0,219.195,219.6277,219.1103,219.4301,1900.0
2017-06-14 11:30:00,233.01,233.29,232.76,233.1,8741.0,219.1856,219.4489,218.9504,219.2702,8741.0
2017-06-14 11:40:00,233.0,233.22,232.64,232.75,4819.0,219.1761,219.3831,218.8375,218.941,4819.0
2017-06-14 11:50:00,232.74,232.94,232.7,232.94,1700.0,218.9316,219.1197,218.8939,219.1197,1700.0
2017-06-14 12:00:00,233.05,233.36,232.52,232.57,3208.0,219.2232,219.5148,218.7246,218.7717,3208.0
2017-06-14 12:10:00,232.62,232.99,232.37,232.99,2000.0,218.8187,219.1667,218.5835,219.1667,2000.0
2017-06-14 12:20:00,232.83,233.26,232.82,233.06,2629.0,219.0162,219.4207,219.0068,219.2326,2629.0
2017-06-14 12:30:00,233.17,233.63,232.93,232.93,1905.0,219.3361,219.7688,219.1103,219.1103,1905.0
2017-06-14 12:40:00,233.04,233.54,233.04,233.51,5200.0,219.2138,219.6841,219.2138,219.6559,5200.0
2017-06-14 12:50:00,233.39,233.56,232.89,233.24,2300.0,219.543,219.7029,219.0727,219.4019,2300.0
2017-06-14 13:00:00,233.21,233.47,233.1,233.14,1600.0,219.3737,219.6183,219.2702,219.3078,1600.0
2017-06-14 13:10:00,233.3,233.3,232.97,233.01,2900.0,219.4583,219.4583,219.1479,219.1856,2900.0
2017-06-14 13:20:00,233.07,233.28,232.95,233.03,2000.0,219.242,219.4395,219.1291,219.2044,2000.0
2017-06-14 13:30:00,232.94,232.94,232.83,232.88,747.0,219.1197,219.1197,219.0162,219.0633,747.0
2017-06-14 13:40:00,232.89,233.04,232.72,233.02,2631.0,219.0727,219.2138,218.9128,219.195,2631.0
2017-06-14 13:50:00,233.02,233.02,232.76,232.97,1952.0,219.195,219.195,218.9504,219.1479,1952.0
2017-06-14 14:00:00,232.86,233.36,232.46,233.11,3965.0,219.0445,219.5148,218.6682,219.2796,3965.0
2017-06-14 14:10:00,232.87,232.87,231.73,232.25,4632.0,219.0539,219.0539,217.9815,218.4706,4632.0
2017-06-14 14:20:00,232.33,232.55,232.05,232.55,1800.0,218.5459,218.7528,218.2825,218.7528,1800.0
2017-06-14 14:30:00,232.65,232.84,231.82,231.82,5198.0,218.8469,219.0256,218.0662,218.0662,5198.0
2017-06-14 14:40:00,231.9,231.9,229.56,230.85,18558.0,218.1414,218.1414,215.9402,217.1537,18558.0
2017-06-14 14:50:00,230.36,230.57,229.59,230.56,16749.0,216.6928,216.8903,215.9685,216.8809,16749.0
2017-06-14 15:00:00,230.56,230.56,229.14,229.7,16397.0,216.8809,216.8809,215.5452,216.0719,16397.0
2017-06-14 15:10:00,229.66,229.93,229.21,229.64,14232.0,216.0343,216.2883,215.611,216.0155,14232.0
2017-06-14 15:20:00,229.51,229.98,229.43,229.71,4300.0,215.8932,216.3353,215.818,216.0813,4300.0
2017-06-14 15:30:00,229.8,229.98,229.6,229.88,4276.0,216.166,216.3353,215.9779,216.2413,4276.0
2017-06-14 15:40:00,230.08,230.72,229.84,230.46,12285.0,216.4294,217.0314,216.2036,216.7868,12285.0
2017-06-14 15:50:00,230.75,231.29,230.61,230.87,27520.0,217.0596,217.5676,216.9279,217.1725,27520.0
2017-06-15 09:30:00,227.57,228.89,227.53,228.89,6554.0,214.0683,215.31,214.0307,215.31,6554.0
2017-06-15 09:40:00,229.3,229.3,228.09,228.35,4233.0,215.6957,215.6957,214.5575,214.802,4233.0
2017-06-15 09:50:00,228.85,229.4,228.85,229.14,1758.0,215.2724,215.7897,215.2724,215.5452,1758.0
2017-06-15 10:00:00,228.98,228.98,227.14,227.14,3871.0,215.3947,215.3947,213.6638,213.6638,3871.0
2017-06-15 10:10:00,227.29,227.74,226.97,227.12,6274.0,213.8049,214.2282,213.5039,213.645,6274.0
2017-06-15 10:20:00,227.11,227.82,226.98,227.82,13719.0,213.6356,214.3035,213.5133,214.3035,13719.0
2017-06-15 10:30:00,227.84,228.14,227.55,228.14,9752.0,214.3223,214.6045,214.0495,214.6045,9752.0
2017-06-15 10:40:00,227.95,228.01,226.98,227.61,6700.0,214.4258,214.4822,213.5133,214.1059,6700.0
2017-06-15 10:50:00,227.6,227.69,226.96,227.69,3100.0,214.0965,214.1812,213.4945,214.1812,3100.0
2017-06-15 11:00:00,227.67,227.67,227.42,227.53,1702.0,214.1624,214.1624,213.9272,214.0307,1702.0
2017-06-15 11:10:00,227.36,227.36,227.13,227.3,1450.0,213.8708,213.8708,213.6544,213.8143,1450.0
2017-06-15 11:20:00,227.52,228.05,227.52,227.97,4669.0,214.0213,214.5198,214.0213,214.4446,4669.0
2017-06-15 11:30:00,227.98,228.63,227.95,228.2,12100.0,214.454,215.0654,214.4258,214.6609,12100.0
2017-06-15 11:40:00,228.25,229.52,228.25,229.13,13503.0,214.708,215.9026,214.708,215.5358,13503.0
2017-06-15 11:50:00,229.15,229.25,228.72,228.87,1120.0,215.5546,215.6486,215.1501,215.2912,1120.0
2017-06-15 12:00:00,229.05,229.07,228.6,229.07,936.0,215.4605,215.4793,215.0372,215.4793,936.0
2017-06-15 12:10:00,228.96,228.96,228.6,228.63,2185.0,215.3758,215.3758,215.0372,215.0654,2185.0
2017-06-15 12:20:00,228.54,229.13,228.43,229.13,1845.0,214.9808,215.5358,214.8773,215.5358,1845.0
2017-06-15 12:30:00,229.22,229.22,228.93,229.13,800.0,215.6204,215.6204,215.3476,215.5358,800.0
2017-06-15 12:40:00,229.19,229.45,229.02,229.35,2420.0,215.5922,215.8368,215.4323,215.7427,2420.0
2017-06-15 12:50:00,229.17,229.8,229.16,229.35,4100.0,215.5734,216.166,215.564,215.7427,4100.0
2017-06-15 13:00:00,229.53,229.83,229.42,229.42,900.0,215.912,216.1942,215.8085,215.8085,900.0
2017-06-15 13:10:00,229.32,229.75,229.32,229.65,6240.0,215.7145,216.119,215.7145,216.0249,6240.0
2017-06-15 13:20:00,229.66,229.66,229.17,229.34,1404.0,216.0343,216.0343,215.5734,215.7333,1404.0
2017-06-15 13:30:00,229.39,229.84,229.36,229.55,3000.0,215.7803,216.2036,215.7521,215.9308,3000.0
2017-06-15 13:40:00,229.49,229.58,229.49,229.52,500.0,215.8744,215.9591,215.8744,215.9026,500.0
2017-06-15 13:50:00,229.58,229.67,229.58,229.61,800.0,215.9591,216.0437,215.9591,215.9873,800.0
2017-06-15 14:00:00,229.43,229.43,228.78,228.78,3500.0,215.818,215.818,215.2065,215.2065,3500.0
2017-06-15 14:10:00,228.92,229.39,228.92,229.39,4307.0,215.3382,215.7803,215.3382,215.7803,4307.0
2017-06-15 14:20:00,229.21,229.74,229.21,229.59,2161.0,215.611,216.1096,215.611,215.9685,2161.0
2017-06-15 14:30:00,229.45,229.55,229.25,229.25,911.0,215.8368,215.9308,215.6486,215.6486,911.0
2017-06-15 14:40:00,229.32,229.58,229.02,229.36,2964.0,215.7145,215.9591,215.4323,215.7521,2964.0
2017-06-15 14:50:00,229.36,229.44,229.05,229.05,700.0,215.7521,215.8274,215.4605,215.4605,700.0
2017-06-15 15:00:00,228.97,229.5,228.97,229.46,8300.0,215.3852,215.8838,215.3852,215.8462,8300.0
2017-06-15 15:10:00,229.41,229.57,229.31,229.48,5400.0,215.7991,215.9496,215.7051,215.865,5400.0
2017-06-15 15:20:00,229.35,229.57,229.35,229.42,2100.0,215.7427,215.9496,215.7427,215.8085,2100.0
2017-06-15 15:30:00,229.22,229.47,228.94,228.97,3898.0,215.6204,215.8556,215.357,215.3852,3898.0
2017-06-15 15:40:00,229.16,229.16,228.85,229.01,4970.0,215.564,215.564,215.2724,215.4229,4970.0
2017-06-15 15:50:00,229.04,229.57,229.02,229.44,9543.0,215.4511,215.9496,215.4323,215.8274,9543.0
2017-06-16 09:30:00,229.85,229.85,228.02,228.02,72518.0,216.213,216.213,214.4916,214.4916,72518.0
2017-06-16 09:40:00,228.62,230.14,228.62,230.14,11293.0,215.056,216.4858,215.056,216.4858,11293.0
2017-06-16 09:50:00,230.26,232.74,230.13,232.01,23995.0,216.5987,218.9316,216.4764,218.2449,23995.0
2017-06-16 10:00:00,231.88,231.88,231.0,231.0,2368.0,218.1226,218.1226,217.2948,217.2948,2368.0
2017-06-16 10:10:00,230.98,231.17,230.45,230.49,10696.0,217.276,217.4547,216.7774,216.8151,10696.0
2017-06-16 10:20:00,230.58,230.8,230.24,230.57,2800.0,216.8997,217.1067,216.5799,216.8903,2800.0
2017-06-16 10:30:00,230.25,230.4,230.25,230.31,600.0,216.5893,216.7304,216.5893,216.6457,600.0
2017-06-16 10:40:00,230.47,231.2,230.33,231.08,19464.0,216.7963,217.4829,216.6646,217.3701,19464.0
2017-06-16 10:50:00,231.19,231.49,230.77,230.98,5803.0,217.4735,217.7557,217.0785,217.276,5803.0
2017-06-16 11:00:00,230.99,230.99,230.3,230.31,6168.0,217.2854,217.2854,216.6363,216.6457,6168.0
2017-06-16 11:10:00,230.3,230.63,230.17,230.46,1300.0,216.6363,216.9468,216.5141,216.7868,1300.0
2017-06-16 11:20:00,230.33,230.41,229.91,230.36,5000.0,216.6646,216.7398,216.2695,216.6928,5000.0
2017-06-16 11:30:00,230.42,230.83,230.09,230.23,7294.0,216.7492,217.1349,216.4388,216.5705,7294.0
2017-06-16 11:40:00,230.19,230.5,230.02,230.23,13913.0,216.5329,216.8245,216.373,216.5705,13913.0
2017-06-16 11:50:00,230.2,230.2,229.88,229.94,5285.0,216.5423,216.5423,216.2413,216.2977,5285.0
2017-06-16 12:00:00,229.92,229.92,229.62,229.62,1000.0,216.2789,216.2789,215.9967,215.9967,1000.0
2017-06-16 12:10:00,229.73,230.29,229.16,230.29,8686.0,216.1002,216.6269,215.564,216.6269,8686.0
2017-06-16 12:20:00,230.28,230.41,229.55,229.66,3664.0,216.6175,216.7398,215.9308,216.0343,3664.0
2017-06-16 12:30:00,229.75,229.75,229.09,229.09,1300.0,216.119,216.119,215.4981,215.4981,1300.0
2017-06-16 12:40:00,229.18,229.6,229.16,229.28,3491.0,215.5828,215.9779,215.564,215.6769,3491.0
2017-06-16 12:50:00,229.38,229.39,229.13,229.13,3400.0,215.7709,215.7803,215.5358,215.5358,3400.0
2017-06-16 13:00:00,229.15,229.53,229.08,229.3,2806.0,215.5546,215.912,215.4887,215.6957,2806.0
2017-06-16 13:10:00,229.22,229.5,229.02,229.5,4450.0,215.6204,215.8838,215.4323,215.8838,4450.0
2017-06-16 13:20:00,229.43,229.5,229.34,229.45,2166.0,215.818,215.8838,215.7333,215.8368,2166.0
2017-06-16 13:30:00,229.55,229.62,229.24,229.39,2767.0,215.9308,215.9967,215.6392,215.7803,2767.0
2017-06-16 13:40:00,229.22,229.24,229.04,229.06,1639.0,215.6204,215.6392,215.4511,215.4699,1639.0
2017-06-16 13:50:00,228.99,229.54,228.99,229.36,12458.0,215.4041,215.9214,215.4041,215.7521,12458.0
2017-06-16 14:00:00,229.33,229.33,228.98,229.31,2600.0,215.7239,215.7239,215.3947,215.7051,2600.0
2017-06-16 14:10:00,229.31,229.46,229.17,229.39,11600.0,215.7051,215.8462,215.5734,215.7803,11600.0
2017-06-16 14:20:00,229.27,229.4,229.11,229.24,3524.0,215.6674,215.7897,215.5169,215.6392,3524.0
2017-06-16 14:30:00,229.24,229.65,229.09,229.09,6221.0,215.6392,216.0249,215.4981,215.4981,6221.0
2017-06-16 14:40:00,229.1,229.19,228.7,229.19,6600.0,215.5075,215.5922,215.1313,215.5922,6600.0
2017-06-16 14:50:00,229.16,229.27,229.03,229.22,7179.0,215.564,215.6674,215.4417,215.6204,7179.0
2017-06-16 15:00:00,229.24,229.31,228.89,229.03,4759.0,215.6392,215.7051,215.31,215.4417,4759.0
2017-06-16 15:10:00,228.94,228.97,228.44,228.97,4005.0,215.357,215.3852,214.8867,215.3852,4005.0
2017-06-16 15:20:00,228.86,229.03,228.58,229.03,3940.0,215.2818,215.4417,215.0184,215.4417,3940.0
2017-06-16 15:30:00,228.91,229.1,228.75,229.1,4800.0,215.3288,215.5075,215.1783,215.5075,4800.0
2017-06-16 15:40:00,229.21,229.51,229.09,229.46,12594.0,215.611,215.8932,215.4981,215.8462,12594.0
2017-06-16 15:50:00,229.51,230.36,229.51,230.33,38464.0,215.8932,216.6928,215.8932,216.6646,38464.0
2017-06-19 09:30:00,230.22,231.71,230.0,230.88,6512.0,216.5611,217.9627,216.3541,217.1819,6512.0
2017-06-19 09:40:00,231.83,232.12,230.28,230.31,6824.0,218.0756,218.3484,216.6175,216.6457,6824.0
2017-06-19 09:50:00,230.81,231.75,230.8,231.23,6961.0,217.1161,218.0003,217.1067,217.5112,6961.0
2017-06-19 10:00:00,231.58,232.13,231.07,232.06,4059.0,217.8404,218.3578,217.3607,218.2919,4059.0
2017-06-19 10:10:00,232.02,232.39,231.38,231.81,4800.0,218.2543,218.6023,217.6523,218.0568,4800.0
2017-06-19 10:20:00,231.92,232.09,230.97,231.11,5200.0,218.1602,218.3201,217.2666,217.3983,5200.0
2017-06-19 10:30:00,231.15,231.31,230.23,230.61,7463.0,217.4359,217.5864,216.5705,216.9279,7463.0
2017-06-19 10:40:00,230.61,230.93,230.09,230.39,15999.0,216.9279,217.229,216.4388,216.721,15999.0
2017-06-19 10:50:00,230.37,230.38,229.91,230.17,7775.0,216.7022,216.7116,216.2695,216.5141,7775.0
2017-06-19 11:00:00,230.07,230.45,229.56,230.36,14200.0,216.42,216.7774,215.9402,216.6928,14200.0
2017-06-19 11:10:00,230.39,230.58,230.1,230.14,9500.0,216.721,216.8997,216.4482,216.4858,9500.0
2017-06-19 11:20:00,230.13,230.31,229.69,229.72,5523.0,216.4764,216.6457,216.0625,216.0907,5523.0
2017-06-19 11:30:00,229.82,230.16,229.55,230.16,8453.0,216.1848,216.5046,215.9308,216.5046,8453.0
2017-06-19 11:40:00,230.13,230.56,230.03,230.56,1500.0,216.4764,216.8809,216.3824,216.8809,1500.0
2017-06-19 11:50:00,230.57,230.69,230.16,230.28,9614.0,216.8903,217.0032,216.5046,216.6175,9614.0
2017-06-19 12:00:00,230.4,230.4,230.1,230.14,13346.0,216.7304,216.7304,216.4482,216.4858,13346.0
2017-06-19 12:10:00,230.23,230.68,230.23,230.54,1800.0,216.5705,216.9938,216.5705,216.8621,1800.0
2017-06-19 12:20:00,230.7,230.92,230.56,230.66,6270.0,217.0126,217.2196,216.8809,216.975,6270.0
2017-06-19 12:30:00,230.83,230.9,230.5,230.9,3300.0,217.1349,217.2007,216.8245,217.2007,3300.0
2017-06-19 12:40:00,230.86,231.47,230.85,231.35,2200.0,217.1631,217.7369,217.1537,217.624,2200.0
2017-06-19 12:50:00,231.31,231.6,231.24,231.6,2013.0,217.5864,217.8592,217.5206,217.8592,2013.0
2017-06-19 13:00:00,231.48,231.7,231.25,231.25,11837.0,217.7463,217.9533,217.53,217.53,11837.0
2017-06-19 13:10:00,231.25,231.37,231.19,231.31,4400.0,217.53,217.6429,217.4735,217.5864,4400.0
2017-06-19 13:20:00,231.22,231.75,231.22,231.52,18806.0,217.5018,218.0003,217.5018,217.784,18806.0
2017-06-19 13:30:00,231.66,231.85,231.5,231.72,10600.0,217.9156,218.0944,217.7651,217.9721,10600.0
2017-06-19 13:40:00,231.65,232.0,231.56,232.0,2120.0,217.9062,218.2355,217.8216,218.2355,2120.0
2017-06-19 13:50:00,232.0,232.0,231.49,231.69,2903.0,218.2355,218.2355,217.7557,217.9439,2903.0
2017-06-19 14:00:00,231.63,231.77,231.43,231.55,4055.0,217.8874,218.0191,217.6993,217.8122,4055.0
2017-06-19 14:10:00,231.63,231.69,231.35,231.59,3220.0,217.8874,217.9439,217.624,217.8498,3220.0
2017-06-19 14:20:00,231.63,231.97,231.38,231.96,2000.0,217.8874,218.2073,217.6523,218.1979,2000.0
2017-06-19 14:30:00,231.98,232.03,231.54,231.54,2600.0,218.2167,218.2637,217.8028,217.8028,2600.0
2017-06-19 14:40:00,231.44,231.86,231.44,231.75,3000.0,217.7087,218.1038,217.7087,218.0003,3000.0
2017-06-19 14:50:00,231.71,231.74,231.55,231.6,800.0,217.9627,217.9909,217.8122,217.8592,800.0
2017-06-19 15:00:00,231.51,231.62,231.28,231.38,1330.0,217.7745,217.878,217.5582,217.6523,1330.0
2017-06-19 15:10:00,231.4,231.72,231.37,231.58,9947.0,217.6711,217.9721,217.6429,217.8404,9947.0
2017-06-19 15:20:00,231.69,231.99,231.68,231.97,1900.0,217.9439,218.2261,217.9345,218.2073,1900.0
2017-06-19 15:30:00,231.94,231.94,231.55,231.6,3692.0,218.179,218.179,217.8122,217.8592,3692.0
2017-06-19 15:40:00,231.49,231.84,231.48,231.65,4202.0,217.7557,218.085,217.7463,217.9062,4202.0
2017-06-19 15:50:00,231.78,231.85,231.37,231.54,15294.0,218.0285,218.0944,217.6429,217.8028,15294.0
2017-06-20 09:30:00,231.27,231.71,229.92,229.92,5229.0,217.5488,217.9627,216.2789,216.2789,5229.0
2017-06-20 09:40:00,231.38,231.46,229.74,230.95,16800.0,217.6523,217.7275,216.1096,217.2478,16800.0
2017-06-20 09:50:00,231.0,231.06,229.83,229.83,7431.0,217.2948,217.3512,216.1942,216.1942,7431.0
2017-06-20 10:00:00,229.61,230.19,228.9,229.75,3605.0,215.9873,216.5329,215.3194,216.119,3605.0
2017-06-20 10:10:00,229.48,230.47,229.42,230.43,6649.0,215.865,216.7963,215.8085,216.7586,6649.0
2017-06-20 10:20:00,230.22,230.26,229.4,229.59,11528.0,216.5611,216.5987,215.7897,215.9685,11528.0
2017-06-20 10:30:00,229.56,229.94,229.44,229.44,6400.0,215.9402,216.2977,215.8274,215.8274,6400.0
2017-06-20 10:40:00,229.45,230.27,229.33,229.8,5996.0,215.8368,216.6081,215.7239,216.166,5996.0
2017-06-20 10:50:00,229.78,230.12,229.55,230.0,4069.0,216.1472,216.467,215.9308,216.3541,4069.0
2017-06-20 11:00:00,229.97,230.0,229.16,229.16,4206.0,216.3259,216.3541,215.564,215.564,4206.0
2017-06-20 11:10:00,229.08,229.41,228.48,228.65,8914.0,215.4887,215.7991,214.9243,215.0842,8914.0
2017-06-20 11:20:00,228.64,228.65,228.23,228.32,4911.0,215.0748,215.0842,214.6892,214.7738,4911.0
2017-06-20 11:30:00,228.3,228.38,228.02,228.02,2724.0,214.755,214.8303,214.4916,214.4916,2724.0
2017-06-20 11:40:00,228.08,228.85,228.03,228.51,6668.0,214.5481,215.2724,214.501,214.9525,6668.0
2017-06-20 11:50:00,228.69,228.86,228.5,228.5,4889.0,215.1219,215.2818,214.9431,214.9431,4889.0
2017-06-20 12:00:00,228.43,228.46,228.0,228.28,4700.0,214.8773,214.9055,214.4728,214.7362,4700.0
2017-06-20 12:10:00,228.42,228.42,227.93,227.93,2574.0,214.8679,214.8679,214.407,214.407,2574.0
2017-06-20 12:20:00,228.08,228.08,227.63,227.77,3848.0,214.5481,214.5481,214.1247,214.2564,3848.0
2017-06-20 12:30:00,227.7,227.91,227.7,227.91,1857.0,214.1906,214.3881,214.1906,214.3881,1857.0
2017-06-20 12:40:00,227.81,228.01,227.44,227.44,2474.0,214.2941,214.4822,213.946,213.946,2474.0
2017-06-20 12:50:00,227.41,228.0,227.41,228.0,2500.0,213.9178,214.4728,213.9178,214.4728,2500.0
2017-06-20 13:00:00,227.8,227.95,227.7,227.9,1595.0,214.2847,214.4258,214.1906,214.3787,1595.0
2017-06-20 13:10:00,227.65,227.93,227.34,227.46,7250.0,214.1436,214.407,213.852,213.9648,7250.0
2017-06-20 13:20:00,227.54,227.91,227.45,227.87,2060.0,214.0401,214.3881,213.9554,214.3505,2060.0
2017-06-20 13:30:00,228.07,228.22,227.7,227.7,3599.0,214.5386,214.6797,214.1906,214.1906,3599.0
2017-06-20 13:40:00,227.59,227.8,227.53,227.7,1900.0,214.0871,214.2847,214.0307,214.1906,1900.0
2017-06-20 13:50:00,227.69,227.93,227.53,227.9,5030.0,214.1812,214.407,214.0307,214.3787,5030.0
2017-06-20 14:00:00,227.9,228.49,227.85,228.38,4845.0,214.3787,214.9337,214.3317,214.8303,4845.0
2017-06-20 14:10:00,228.46,228.46,228.18,228.29,3200.0,214.9055,214.9055,214.6421,214.7456,3200.0
2017-06-20 14:20:00,228.24,228.6,227.91,228.6,6280.0,214.6986,215.0372,214.3881,215.0372,6280.0
2017-06-20 14:30:00,228.61,229.12,228.61,229.06,3117.0,215.0466,215.5263,215.0466,215.4699,3117.0
2017-06-20 14:40:00,229.13,229.56,229.13,229.56,3918.0,215.5358,215.9402,215.5358,215.9402,3918.0
2017-06-20 14:50:00,229.62,229.77,228.98,228.98,4252.0,215.9967,216.1378,215.3947,215.3947,4252.0
2017-06-20 15:00:00,229.14,229.59,229.05,229.43,9787.0,215.5452,215.9685,215.4605,215.818,9787.0
2017-06-20 15:10:00,229.49,229.59,229.41,229.59,6867.0,215.8744,215.9685,215.7991,215.9685,6867.0
2017-06-20 15:20:00,229.52,229.65,229.32,229.65,7614.0,215.9026,216.0249,215.7145,216.0249,7614.0
2017-06-20 15:30:00,229.71,229.91,229.63,229.81,7274.0,216.0813,216.2695,216.0061,216.1754,7274.0
2017-06-20 15:40:00,229.8,229.81,229.56,229.69,10856.0,216.166,216.1754,215.9402,216.0625,10856.0
2017-06-20 15:50:00,229.7,229.74,229.25,229.47,29660.0,216.0719,216.1096,215.6486,215.8556,29660.0
2017-06-21 09:30:00,230.0,230.0,228.4,229.97,6400.0,216.3541,216.3541,214.8491,216.3259,6400.0
2017-06-21 09:40:00,229.94,230.51,229.62,229.62,3593.0,216.2977,216.8339,215.9967,215.9967,3593.0
2017-06-21 09:50:00,229.52,229.94,229.0,229.0,2300.0,215.9026,216.2977,215.4135,215.4135,2300.0
2017-06-21 10:00:00,229.05,229.53,228.77,229.19,9551.0,215.4605,215.912,215.1971,215.5922,9551.0
2017-06-21 10:10:00,229.28,229.64,229.12,229.64,10484.0,215.6769,216.0155,215.5263,216.0155,10484.0
2017-06-21 10:20:00,229.68,230.3,229.52,229.89,4290.0,216.0531,216.6363,215.9026,216.2507,4290.0
2017-06-21 10:30:00,229.91,230.09,229.65,229.65,2172.0,216.2695,216.4388,216.0249,216.0249,2172.0
2017-06-21 10:40:00,229.64,230.04,229.04,229.04,4659.0,216.0155,216.3918,215.4511,215.4511,4659.0
2017-06-21 10:50:00,229.14,229.14,228.36,228.36,2024.0,215.5452,215.5452,214.8114,214.8114,2024.0
2017-06-21 11:00:00,228.56,228.59,227.81,227.83,3082.0,214.9996,215.0278,214.2941,214.3129,3082.0
2017-06-21 11:10:00,227.92,228.37,227.6,228.16,12760.0,214.3975,214.8208,214.0965,214.6233,12760.0
2017-06-21 11:20:00,228.38,229.1,228.13,228.13,6900.0,214.8303,215.5075,214.5951,214.5951,6900.0
2017-06-21 11:30:00,228.14,228.37,227.85,228.27,3400.0,214.6045,214.8208,214.3317,214.7268,3400.0
2017-06-21 11:40:00,228.56,229.09,228.56,228.83,1959.0,214.9996,215.4981,214.9996,215.2536,1959.0
2017-06-21 11:50:00,229.05,229.74,228.94,229.6,8314.0,215.4605,216.1096,215.357,215.9779,8314.0
2017-06-21 12:00:00,229.59,230.24,229.55,229.86,10772.0,215.9685,216.5799,215.9308,216.2224,10772.0
2017-06-21 12:10:00,230.0,230.11,229.53,229.63,4006.0,216.3541,216.4576,215.912,216.0061,4006.0
2017-06-21 12:20:00,229.65,229.94,229.65,229.8,2947.0,216.0249,216.2977,216.0249,216.166,2947.0
2017-06-21 12:30:00,229.8,229.92,229.48,229.57,3140.0,216.166,216.2789,215.865,215.9496,3140.0
2017-06-21 12:40:00,229.48,229.48,228.78,228.78,5400.0,215.865,215.865,215.2065,215.2065,5400.0
2017-06-21 12:50:00,228.78,228.78,228.31,228.31,4400.0,215.2065,215.2065,214.7644,214.7644,4400.0
2017-06-21 13:00:00,228.3,228.56,228.19,228.42,3000.0,214.755,214.9996,214.6515,214.8679,3000.0
2017-06-21 13:10:00,228.42,228.46,228.15,228.26,1466.0,214.8679,214.9055,214.6139,214.7174,1466.0
2017-06-21 13:20:00,228.49,228.49,228.15,228.15,2000.0,214.9337,214.9337,214.6139,214.6139,2000.0
2017-06-21 13:30:00,228.15,228.53,228.07,228.37,3890.0,214.6139,214.9714,214.5386,214.8208,3890.0
2017-06-21 13:40:00,228.44,228.44,227.63,227.76,7081.0,214.8867,214.8867,214.1247,214.247,7081.0
2017-06-21 13:50:00,227.87,227.99,227.66,227.78,3077.0,214.3505,214.4634,214.153,214.2658,3077.0
2017-06-21 14:00:00,227.75,227.84,227.69,227.76,1319.0,214.2376,214.3223,214.1812,214.247,1319.0
2017-06-21 14:10:00,227.59,227.94,227.54,227.69,3737.0,214.0871,214.4164,214.0401,214.1812,3737.0
2017-06-21 14:20:00,227.83,228.13,227.6,227.7,4195.0,214.3129,214.5951,214.0965,214.1906,4195.0
2017-06-21 14:30:00,227.62,227.84,227.56,227.75,9064.0,214.1153,214.3223,214.0589,214.2376,9064.0
2017-06-21 14:40:00,227.75,227.8,227.45,227.46,8215.0,214.2376,214.2847,213.9554,213.9648,8215.0
2017-06-21 14:50:00,227.4,227.57,227.24,227.36,5457.0,213.9084,214.0683,213.7579,213.8708,5457.0
2017-06-21 15:00:00,227.21,227.4,226.72,227.2,32062.0,213.7297,213.9084,213.2687,213.7203,32062.0
2017-06-21 15:10:00,227.19,227.37,226.87,226.87,4146.0,213.7109,213.8802,213.4098,213.4098,4146.0
2017-06-21 15:20:00,226.99,227.01,226.62,226.79,3800.0,213.5227,213.5415,213.1747,213.3346,3800.0
2017-06-21 15:30:00,226.81,227.19,226.64,227.19,11932.0,213.3534,213.7109,213.1935,213.7109,11932.0
2017-06-21 15:40:00,227.25,227.4,226.85,227.16,8900.0,213.7673,213.9084,213.391,213.6826,8900.0
2017-06-21 15:50:00,227.26,227.38,226.77,227.1,24568.0,213.7767,213.8896,213.3158,213.6262,24568.0
2017-06-22 09:30:00,227.05,227.76,226.4,226.82,5447.0,213.5792,214.247,212.9677,213.3628,5447.0
2017-06-22 09:40:00,227.59,227.59,227.0,227.45,2333.0,214.0871,214.0871,213.5321,213.9554,2333.0
2017-06-22 09:50:00,227.3,227.43,226.48,226.49,2953.0,213.8143,213.9366,213.043,213.0524,2953.0
2017-06-22 10:00:00,226.95,226.95,225.35,225.35,3100.0,213.4851,213.4851,211.98,211.98,3100.0
2017-06-22 10:10:00,225.5,225.98,225.1,225.88,14523.0,212.1211,212.5726,211.7449,212.4786,14523.0
2017-06-22 10:20:00,225.88,225.88,225.49,225.71,12752.0,212.4786,212.4786,212.1117,212.3187,12752.0
2017-06-22 10:30:00,225.61,226.23,225.58,226.05,19452.0,212.2246,212.8078,212.1964,212.6385,19452.0
2017-06-22 10:40:00,226.06,226.75,225.94,226.62,13739.0,212.6479,213.297,212.535,213.1747,13739.0
2017-06-22 10:50:00,226.59,227.71,226.59,227.3,10465.0,213.1465,214.2,213.1465,213.8143,10465.0
2017-06-22 11:00:00,227.2,228.06,227.2,228.02,7009.0,213.7203,214.5292,213.7203,214.4916,7009.0
2017-06-22 11:10:00,228.04,228.69,227.81,228.44,15901.0,214.5104,215.1219,214.2941,214.8867,15901.0
2017-06-22 11:20:00,228.54,228.72,228.29,228.61,8794.0,214.9808,215.1501,214.7456,215.0466,8794.0
2017-06-22 11:30:00,228.82,228.96,228.61,228.61,3300.0,215.2441,215.3758,215.0466,215.0466,3300.0
2017-06-22 11:40:00,228.81,229.18,228.66,229.09,6429.0,215.2347,215.5828,215.0936,215.4981,6429.0
2017-06-22 11:50:00,229.06,229.17,228.82,229.05,4000.0,215.4699,215.5734,215.2441,215.4605,4000.0
2017-06-22 12:00:00,228.98,229.13,228.57,228.71,6893.0,215.3947,215.5358,215.009,215.1407,6893.0
2017-06-22 12:10:00,228.59,228.85,228.5,228.85,5100.0,215.0278,215.2724,214.9431,215.2724,5100.0
2017-06-22 12:20:00,228.84,228.84,228.05,228.05,7598.0,215.263,215.263,214.5198,214.5198,7598.0
2017-06-22 12:30:00,228.15,228.48,228.15,228.35,3521.0,214.6139,214.9243,214.6139,214.802,3521.0
2017-06-22 12:40:00,228.29,228.47,227.97,228.41,4001.0,214.7456,214.9149,214.4446,214.8585,4001.0
2017-06-22 12:50:00,228.41,228.49,228.16,228.3,3825.0,214.8585,214.9337,214.6233,214.755,3825.0
2017-06-22 13:00:00,228.3,228.35,228.18,228.18,1800.0,214.755,214.802,214.6421,214.6421,1800.0
2017-06-22 13:10:00,228.27,228.31,228.0,228.03,5450.0,214.7268,214.7644,214.4728,214.501,5450.0
2017-06-22 13:20:00,228.14,228.2,227.9,228.2,2100.0,214.6045,214.6609,214.3787,214.6609,2100.0
2017-06-22 13:30:00,228.23,228.23,227.96,227.97,1850.0,214.6892,214.6892,214.4352,214.4446,1850.0
2017-06-22 13:40:00,228.0,228.18,227.85,228.05,5612.0,214.4728,214.6421,214.3317,214.5198,5612.0
2017-06-22 13:50:00,228.02,228.16,227.92,227.92,4535.0,214.4916,214.6233,214.3975,214.3975,4535.0
2017-06-22 14:00:00,228.04,228.08,227.65,227.83,5374.0,214.5104,214.5481,214.1436,214.3129,5374.0
2017-06-22 14:10:00,227.7,227.92,227.6,227.68,14199.0,214.1906,214.3975,214.0965,214.1718,14199.0
2017-06-22 14:20:00,227.76,227.76,227.09,227.58,21032.0,214.247,214.247,213.6168,214.0777,21032.0
2017-06-22 14:30:00,227.47,227.69,227.12,227.32,6999.0,213.9742,214.1812,213.645,213.8331,6999.0
2017-06-22 14:40:00,227.33,227.52,227.09,227.28,10030.0,213.8425,214.0213,213.6168,213.7955,10030.0
2017-06-22 14:50:00,227.33,227.55,227.06,227.45,19956.0,213.8425,214.0495,213.5886,213.9554,19956.0
2017-06-22 15:00:00,227.49,227.57,227.26,227.36,4050.0,213.9931,214.0683,213.7767,213.8708,4050.0
2017-06-22 15:10:00,227.42,227.44,226.9,227.09,8349.0,213.9272,213.946,213.4381,213.6168,8349.0
2017-06-22 15:20:00,227.17,227.43,226.93,226.94,11786.0,213.692,213.9366,213.4663,213.4757,11786.0
2017-06-22 15:30:00,226.95,227.05,226.66,226.87,7401.0,213.4851,213.5792,213.2123,213.4098,7401.0
2017-06-22 15:40:00,226.87,227.0,226.43,226.56,10109.0,213.4098,213.5321,212.9959,213.1182,10109.0
2017-06-22 15:50:00,226.51,226.79,226.29,226.43,35112.0,213.0712,213.3346,212.8643,212.9959,35112.0
2017-06-23 09:30:00,226.64,228.64,226.64,226.69,2834.0,213.1935,215.0748,213.1935,213.2405,2834.0
2017-06-23 09:40:00,226.83,227.23,226.19,227.23,2713.0,213.3722,213.7485,212.7702,213.7485,2713.0
2017-06-23 09:50:00,227.25,228.42,227.18,228.39,22934.0,213.7673,214.8679,213.7014,214.8397,22934.0
2017-06-23 10:00:00,228.29,228.7,228.01,228.16,13124.0,214.7456,215.1313,214.4822,214.6233,13124.0
2017-06-23 10:10:00,228.0,228.01,227.23,227.37,8412.0,214.4728,214.4822,213.7485,213.8802,8412.0
2017-06-23 10:20:00,227.38,227.42,227.2,227.38,1500.0,213.8896,213.9272,213.7203,213.8896,1500.0
2017-06-23 10:30:00,227.29,227.7,227.19,227.63,8491.0,213.8049,214.1906,213.7109,214.1247,8491.0
2017-06-23 10:40:00,227.63,228.13,227.42,227.49,8525.0,214.1247,214.5951,213.9272,213.9931,8525.0
2017-06-23 10:50:00,227.63,227.88,227.49,227.88,3000.0,214.1247,214.3599,213.9931,214.3599,3000.0
2017-06-23 11:00:00,228.04,228.1,227.51,227.71,6253.0,214.5104,214.5669,214.0119,214.2,6253.0
2017-06-23 11:10:00,227.68,228.16,227.61,228.16,2500.0,214.1718,214.6233,214.1059,214.6233,2500.0
2017-06-23 11:20:00,228.2,228.5,227.32,227.75,14610.0,214.6609,214.9431,213.8331,214.2376,14610.0
2017-06-23 11:30:00,227.7,228.04,227.65,227.65,3129.0,214.1906,214.5104,214.1436,214.1436,3129.0
2017-06-23 11:40:00,227.75,227.75,226.66,227.5,13870.0,214.2376,214.2376,213.2123,214.0025,13870.0
2017-06-23 11:50:00,227.5,227.83,227.36,227.56,3726.0,214.0025,214.3129,213.8708,214.0589,3726.0
2017-06-23 12:00:00,227.63,227.91,227.58,227.63,1901.0,214.1247,214.3881,214.0777,214.1247,1901.0
2017-06-23 12:10:00,227.54,227.87,227.36,227.87,2300.0,214.0401,214.3505,213.8708,214.3505,2300.0
2017-06-23 12:20:00,228.0,228.05,227.54,227.54,8994.0,214.4728,214.5198,214.0401,214.0401,8994.0
2017-06-23 12:30:00,227.56,227.87,227.53,227.8,6708.0,214.0589,214.3505,214.0307,214.2847,6708.0
2017-06-23 12:40:00,227.8,228.0,227.74,227.9,8100.0,214.2847,214.4728,214.2282,214.3787,8100.0
2017-06-23 12:50:00,227.78,227.96,227.21,227.45,15200.0,214.2658,214.4352,213.7297,213.9554,15200.0
2017-06-23 13:00:00,227.65,227.65,227.17,227.36,2300.0,214.1436,214.1436,213.692,213.8708,2300.0
2017-06-23 13:10:00,227.28,227.54,227.06,227.42,8152.0,213.7955,214.0401,213.5886,213.9272,8152.0
2017-06-23 13:20:00,227.43,227.59,227.19,227.39,7508.0,213.9366,214.0871,213.7109,213.899,7508.0
2017-06-23 13:30:00,227.26,227.27,226.82,227.14,34009.0,213.7767,213.7861,213.3628,213.6638,34009.0
2017-06-23 13:40:00,227.18,227.28,226.8,226.89,12359.0,213.7014,213.7955,213.344,213.4287,12359.0
2017-06-23 13:50:00,226.93,227.28,226.67,227.27,7500.0,213.4663,213.7955,213.2217,213.7861,7500.0
2017-06-23 14:00:00,227.31,227.7,227.31,227.54,2717.0,213.8237,214.1906,213.8237,214.0401,2717.0
2017-06-23 14:10:00,227.56,227.65,227.02,227.53,12148.0,214.0589,214.1436,213.5509,214.0307,12148.0
2017-06-23 14:20:00,227.7,227.95,227.56,227.56,10718.0,214.1906,214.4258,214.0589,214.0589,10718.0
2017-06-23 14:30:00,227.46,227.76,227.31,227.54,5700.0,213.9648,214.247,213.8237,214.0401,5700.0
2017-06-23 14:40:00,227.53,227.9,227.51,227.51,9468.0,214.0307,214.3787,214.0119,214.0119,9468.0
2017-06-23 14:50:00,227.58,227.66,227.46,227.49,9829.0,214.0777,214.153,213.9648,213.9931,9829.0
2017-06-23 15:00:00,227.51,227.8,227.42,227.8,11401.0,214.0119,214.2847,213.9272,214.2847,11401.0
2017-06-23 15:10:00,227.87,228.17,227.79,228.04,13374.0,214.3505,214.6327,214.2753,214.5104,13374.0
2017-06-23 15:20:00,228.03,228.26,227.81,227.91,11593.0,214.501,214.7174,214.2941,214.3881,11593.0
2017-06-23 15:30:00,228.0,228.17,227.69,227.92,40892.0,214.4728,214.6327,214.1812,214.3975,40892.0
2017-06-23 15:40:00,227.93,228.28,227.89,228.12,21782.0,214.407,214.7362,214.3693,214.5857,21782.0
2017-06-23 15:50:00,228.13,228.83,228.1,228.31,85117.0,214.5951,215.2536,214.5669,214.7644,85117.0
2017-06-26 09:30:00,230.51,235.19,230.51,234.11,69527.0,216.8339,221.2362,216.8339,220.2203,69527.0
2017-06-26 09:40:00,234.46,234.99,232.05,232.45,33289.0,220.5495,221.0481,218.2825,218.6588,33289.0
2017-06-26 09:50:00,232.17,232.96,231.18,231.55,45242.0,218.3954,219.1385,217.4641,217.8122,45242.0
2017-06-26 10:00:00,231.84,232.22,230.86,232.1,46712.0,218.085,218.4424,217.1631,218.3295,46712.0
2017-06-26 10:10:00,232.0,232.03,231.17,231.61,39007.0,218.2355,218.2637,217.4547,217.8686,39007.0
2017-06-26 10:20:00,231.83,232.55,231.49,231.54,14624.0,218.0756,218.7528,217.7557,217.8028,14624.0
2017-06-26 10:30:00,231.68,231.95,231.19,231.31,16404.0,217.9345,218.1884,217.4735,217.5864,16404.0
2017-06-26 10:40:00,231.11,231.21,230.33,230.53,20047.0,217.3983,217.4923,216.6646,216.8527,20047.0
2017-06-26 10:50:00,230.52,232.28,230.52,231.93,25603.0,216.8433,218.4989,216.8433,218.1696,25603.0
2017-06-26 11:00:00,231.88,232.6,231.36,231.98,43810.0,218.1226,218.7999,217.6334,218.2167,43810.0
2017-06-26 11:10:00,232.02,232.47,231.42,232.05,40709.0,218.2543,218.6776,217.6899,218.2825,40709.0
2017-06-26 11:20:00,232.21,232.62,231.94,232.29,60066.0,218.433,218.8187,218.179,218.5083,60066.0
2017-06-26 11:30:00,232.5,232.92,232.28,232.72,26270.0,218.7058,219.1009,218.4989,218.9128,26270.0
2017-06-26 11:40:00,232.73,232.91,232.36,232.91,6839.0,218.9222,219.0915,218.5741,219.0915,6839.0
2017-06-26 11:50:00,232.99,232.99,232.59,232.6,6637.0,219.1667,219.1667,218.7905,218.7999,6637.0
2017-06-26 12:00:00,232.51,232.77,232.26,232.53,18435.0,218.7152,218.9598,218.4801,218.734,18435.0
2017-06-26 12:10:00,232.35,232.82,231.81,232.14,33570.0,218.5647,219.0068,218.0568,218.3672,33570.0
2017-06-26 12:20:00,232.16,232.57,232.11,232.35,6241.0,218.386,218.7717,218.339,218.5647,6241.0
2017-06-26 12:30:00,232.34,232.51,232.16,232.17,3420.0,218.5553,218.7152,218.386,218.3954,3420.0
2017-06-26 12:40:00,232.31,232.34,232.02,232.02,2198.0,218.5271,218.5553,218.2543,218.2543,2198.0
2017-06-26 12:50:00,232.24,232.32,231.94,232.27,6710.0,218.4612,218.5365,218.179,218.4895,6710.0
2017-06-26 13:00:00,232.21,232.71,232.16,232.61,26660.0,218.433,218.9034,218.386,218.8093,26660.0
2017-06-26 13:10:00,232.7,232.74,232.3,232.33,11086.0,218.8939,218.9316,218.5177,218.5459,11086.0
2017-06-26 13:20:00,232.44,232.69,232.35,232.54,15462.0,218.6494,218.8845,218.5647,218.7434,15462.0
2017-06-26 13:30:00,232.55,232.7,232.19,232.46,17565.0,218.7528,218.8939,218.4142,218.6682,17565.0
2017-06-26 13:40:00,232.46,232.72,232.34,232.51,9430.0,218.6682,218.9128,218.5553,218.7152,9430.0
2017-06-26 13:50:00,232.45,232.6,232.23,232.25,12597.0,218.6588,218.7999,218.4518,218.4706,12597.0
2017-06-26 14:00:00,232.25,232.66,232.25,232.26,5762.0,218.4706,218.8563,218.4706,218.4801,5762.0
2017-06-26 14:10:00,232.21,232.31,232.01,232.06,2845.0,218.433,218.5271,218.2449,218.2919,2845.0
2017-06-26 14:20:00,232.18,232.45,231.98,232.45,11283.0,218.4048,218.6588,218.2167,218.6588,11283.0
2017-06-26 14:30:00,232.2,232.36,232.08,232.17,19290.0,218.4236,218.5741,218.3107,218.3954,19290.0
2017-06-26 14:40:00,232.19,232.42,231.92,232.12,63173.0,218.4142,218.6306,218.1602,218.3484,63173.0
2017-06-26 14:50:00,232.0,232.69,231.96,232.34,11200.0,218.2355,218.8845,218.1979,218.5553,11200.0
2017-06-26 15:00:00,232.39,232.39,231.93,232.09,13707.0,218.6023,218.6023,218.1696,218.3201,13707.0
2017-06-26 15:10:00,232.15,232.32,231.91,232.13,15800.0,218.3766,218.5365,218.1508,218.3578,15800.0
2017-06-26 15:20:00,232.11,232.27,231.95,232.09,9269.0,218.339,218.4895,218.1884,218.3201,9269.0
2017-06-26 15:30:00,232.3,232.49,232.1,232.31,27906.0,218.5177,218.6964,218.3295,218.5271,27906.0
2017-06-26 15:40:00,232.33,232.67,232.17,232.36,22998.0,218.5459,218.8657,218.3954,218.5741,22998.0
2017-06-26 15:50:00,232.29,232.42,232.02,232.24,50689.0,218.5083,218.6306,218.2543,218.4612,50689.0
2017-06-27 09:30:00,231.77,231.77,229.26,230.0,40454.0,218.0191,218.0191,215.658,216.3541,40454.0
2017-06-27 09:40:00,230.07,230.44,229.95,230.35,19454.0,216.42,216.768,216.3071,216.6834,19454.0
2017-06-27 09:50:00,230.35,230.67,229.89,229.99,19134.0,216.6834,216.9844,216.2507,216.3447,19134.0
2017-06-27 10:00:00,229.85,230.01,228.63,228.99,21866.0,216.213,216.3635,215.0654,215.4041,21866.0
2017-06-27 10:10:00,228.99,229.46,228.9,229.22,9560.0,215.4041,215.8462,215.3194,215.6204,9560.0
2017-06-27 10:20:00,229.22,229.77,229.01,229.31,9171.0,215.6204,216.1378,215.4229,215.7051,9171.0
2017-06-27 10:30:00,229.21,229.27,228.88,229.12,6725.0,215.611,215.6674,215.3006,215.5263,6725.0
2017-06-27 10:40:00,229.14,229.57,229.09,229.34,4519.0,215.5452,215.9496,215.4981,215.7333,4519.0
2017-06-27 10:50:00,229.4,229.63,229.11,229.48,3028.0,215.7897,216.0061,215.5169,215.865,3028.0
2017-06-27 11:00:00,229.31,229.8,229.1,229.3,6288.0,215.7051,216.166,215.5075,215.6957,6288.0
2017-06-27 11:10:00,229.19,229.41,228.62,228.68,17796.0,215.5922,215.7991,215.056,215.1125,17796.0
2017-06-27 11:20:00,228.66,228.67,227.79,228.13,13914.0,215.0936,215.103,214.2753,214.5951,13914.0
2017-06-27 11:30:00,228.11,228.49,227.9,228.2,8289.0,214.5763,214.9337,214.3787,214.6609,8289.0
2017-06-27 11:40:00,228.21,228.68,228.2,228.59,6650.0,214.6703,215.1125,214.6609,215.0278,6650.0
2017-06-27 11:50:00,228.69,228.8,228.23,228.44,12259.0,215.1219,215.2253,214.6892,214.8867,12259.0
2017-06-27 12:00:00,228.26,228.73,228.2,228.39,10504.0,214.7174,215.1595,214.6609,214.8397,10504.0
2017-06-27 12:10:00,228.55,228.77,228.45,228.63,8748.0,214.9902,215.1971,214.8961,215.0654,8748.0
2017-06-27 12:20:00,228.61,228.73,228.33,228.42,4295.0,215.0466,215.1595,214.7832,214.8679,4295.0
2017-06-27 12:30:00,228.27,228.27,227.66,227.66,6805.0,214.7268,214.7268,214.153,214.153,6805.0
2017-06-27 12:40:00,227.57,228.45,227.53,228.45,11267.0,214.0683,214.8961,214.0307,214.8961,11267.0
2017-06-27 12:50:00,228.41,228.5,228.24,228.3,3425.0,214.8585,214.9431,214.6986,214.755,3425.0
2017-06-27 13:00:00,228.3,228.36,227.64,227.65,4338.0,214.755,214.8114,214.1342,214.1436,4338.0
2017-06-27 13:10:00,227.47,227.7,226.89,226.93,4060.0,213.9742,214.1906,213.4287,213.4663,4060.0
2017-06-27 13:20:00,226.93,228.29,226.92,227.68,19996.0,213.4663,214.7456,213.4569,214.1718,19996.0
2017-06-27 13:30:00,227.65,228.05,227.3,227.3,10494.0,214.1436,214.5198,213.8143,213.8143,10494.0
2017-06-27 13:40:00,227.41,227.58,227.08,227.39,2899.0,213.9178,214.0777,213.6074,213.899,2899.0
2017-06-27 13:50:00,227.47,227.59,227.02,227.11,2500.0,213.9742,214.0871,213.5509,213.6356,2500.0
2017-06-27 14:00:00,226.99,227.18,226.51,226.58,7292.0,213.5227,213.7014,213.0712,213.137,7292.0
2017-06-27 14:10:00,226.39,226.81,226.15,226.62,8260.0,212.9583,213.3534,212.7326,213.1747,8260.0
2017-06-27 14:20:00,226.57,226.87,226.43,226.6,3319.0,213.1276,213.4098,212.9959,213.1559,3319.0
2017-06-27 14:30:00,226.68,226.86,226.32,226.32,6347.0,213.2311,213.4004,212.8925,212.8925,6347.0
2017-06-27 14:40:00,226.22,226.57,226.0,226.3,5201.0,212.7984,213.1276,212.5915,212.8737,5201.0
2017-06-27 14:50:00,226.32,226.89,226.22,226.84,11711.0,212.8925,213.4287,212.7984,213.3816,11711.0
2017-06-27 15:00:00,226.68,227.02,226.48,226.78,5610.0,213.2311,213.5509,213.043,213.3252,5610.0
2017-06-27 15:10:00,226.83,227.14,226.64,226.64,5613.0,213.3722,213.6638,213.1935,213.1935,5613.0
2017-06-27 15:20:00,226.68,226.68,225.9,226.08,9973.0,213.2311,213.2311,212.4974,212.6667,9973.0
2017-06-27 15:30:00,226.08,226.31,225.72,226.26,11003.0,212.6667,212.8831,212.3281,212.836,11003.0
2017-06-27 15:40:00,226.32,226.32,225.69,225.69,16684.0,212.8925,212.8925,212.2998,212.2998,16684.0
2017-06-27 15:50:00,225.65,225.78,225.18,225.29,44472.0,212.2622,212.3845,211.8201,211.9236,44472.0
2017-06-28 09:30:00,227.19,228.31,226.97,226.97,17035.0,213.7109,214.7644,213.5039,213.5039,17035.0
2017-06-28 09:40:00,226.96,227.22,226.37,226.56,7409.0,213.4945,213.7391,212.9395,213.1182,7409.0
2017-06-28 09:50:00,226.0,226.87,226.0,226.87,8043.0,212.5915,213.4098,212.5915,213.4098,8043.0
2017-06-28 10:00:00,226.92,227.56,226.44,227.56,9505.0,213.4569,214.0589,213.0054,214.0589,9505.0
2017-06-28 10:10:00,227.59,227.59,226.4,227.03,7248.0,214.0871,214.0871,212.9677,213.5603,7248.0
2017-06-28 10:20:00,227.3,227.3,226.36,226.54,9117.0,213.8143,213.8143,212.9301,213.0994,9117.0
2017-06-28 10:30:00,226.43,227.4,226.36,227.3,4243.0,212.9959,213.9084,212.9301,213.8143,4243.0
2017-06-28 10:40:00,227.24,227.89,227.24,227.36,5325.0,213.7579,214.3693,213.7579,213.8708,5325.0
2017-06-28 10:50:00,227.59,227.82,227.39,227.82,3453.0,214.0871,214.3035,213.899,214.3035,3453.0
2017-06-28 11:00:00,227.75,228.32,227.62,227.87,7288.0,214.2376,214.7738,214.1153,214.3505,7288.0
2017-06-28 11:10:00,227.74,227.74,227.2,227.74,57724.0,214.2282,214.2282,213.7203,214.2282,57724.0
2017-06-28 11:20:00,227.5,227.71,227.34,227.39,3349.0,214.0025,214.2,213.852,213.899,3349.0
2017-06-28 11:30:00,227.54,228.09,227.54,228.09,6600.0,214.0401,214.5575,214.0401,214.5575,6600.0
2017-06-28 11:40:00,228.09,228.27,227.39,227.45,10653.0,214.5575,214.7268,213.899,213.9554,10653.0
2017-06-28 11:50:00,227.44,228.71,227.43,227.88,8175.0,213.946,215.1407,213.9366,214.3599,8175.0
2017-06-28 12:00:00,227.68,228.3,227.64,228.3,5618.0,214.1718,214.755,214.1342,214.755,5618.0
2017-06-28 12:10:00,228.27,228.27,227.82,227.83,9364.0,214.7268,214.7268,214.3035,214.3129,9364.0
2017-06-28 12:20:00,227.99,228.07,227.62,227.79,22802.0,214.4634,214.5386,214.1153,214.2753,22802.0
2017-06-28 12:30:00,227.8,228.07,227.77,228.07,39487.0,214.2847,214.5386,214.2564,214.5386,39487.0
2017-06-28 12:40:00,227.85,228.01,227.77,227.9,6089.0,214.3317,214.4822,214.2564,214.3787,6089.0
2017-06-28 12:50:00,227.99,228.23,227.99,228.0,4920.0,214.4634,214.6892,214.4634,214.4728,4920.0
2017-06-28 13:00:00,228.04,228.37,227.93,228.25,5999.0,214.5104,214.8208,214.407,214.708,5999.0
2017-06-28 13:10:00,228.24,228.24,227.87,228.22,3493.0,214.6986,214.6986,214.3505,214.6797,3493.0
2017-06-28 13:20:00,228.22,228.33,228.06,228.27,5553.0,214.6797,214.7832,214.5292,214.7268,5553.0
2017-06-28 13:30:00,228.28,228.42,228.21,228.39,2900.0,214.7362,214.8679,214.6703,214.8397,2900.0
2017-06-28 13:40:00,228.26,228.56,228.18,228.34,9812.0,214.7174,214.9996,214.6421,214.7926,9812.0
2017-06-28 13:50:00,228.55,228.55,227.82,227.82,3963.0,214.9902,214.9902,214.3035,214.3035,3963.0
2017-06-28 14:00:00,227.86,227.87,227.43,227.69,8714.0,214.3411,214.3505,213.9366,214.1812,8714.0
2017-06-28 14:10:00,227.8,227.86,227.64,227.82,2100.0,214.2847,214.3411,214.1342,214.3035,2100.0
2017-06-28 14:20:00,227.5,227.74,227.21,227.74,16539.0,214.0025,214.2282,213.7297,214.2282,16539.0
2017-06-28 14:30:00,227.75,227.82,227.37,227.5,7985.0,214.2376,214.3035,213.8802,214.0025,7985.0
2017-06-28 14:40:00,227.49,227.88,227.48,227.72,6058.0,213.9931,214.3599,213.9836,214.2094,6058.0
2017-06-28 14:50:00,227.79,227.86,227.58,227.74,6540.0,214.2753,214.3411,214.0777,214.2282,6540.0
2017-06-28 15:00:00,227.75,228.17,227.69,227.97,8748.0,214.2376,214.6327,214.1812,214.4446,8748.0
2017-06-28 15:10:00,227.89,228.25,227.83,228.05,14100.0,214.3693,214.708,214.3129,214.5198,14100.0
2017-06-28 15:20:00,227.93,227.93,227.18,227.87,12274.0,214.407,214.407,213.7014,214.3505,12274.0
2017-06-28 15:30:00,227.81,227.86,227.48,227.72,18861.0,214.2941,214.3411,213.9836,214.2094,18861.0
2017-06-28 15:40:00,227.72,227.72,227.16,227.55,30256.0,214.2094,214.2094,213.6826,214.0495,30256.0
2017-06-28 15:50:00,227.56,227.65,226.96,227.18,62969.0,214.0589,214.1436,213.4945,213.7014,62969.0
2017-06-29 09:30:00,226.51,226.51,224.13,224.28,14737.0,213.0712,213.0712,210.8324,210.9735,14737.0
2017-06-29 09:40:00,224.28,224.35,221.12,221.89,21378.0,210.9735,211.0394,208.001,208.7253,21378.0
2017-06-29 09:50:00,222.49,223.29,222.11,222.88,7500.0,209.2897,210.0422,208.9322,209.6566,7500.0
2017-06-29 10:00:00,223.0,224.05,222.89,223.26,25995.0,209.7694,210.7571,209.666,210.014,25995.0
2017-06-29 10:10:00,223.09,223.49,222.58,222.78,30014.0,209.8541,210.2304,209.3744,209.5625,30014.0
2017-06-29 10:20:00,222.77,223.15,222.55,223.09,15027.0,209.5531,209.9105,209.3461,209.8541,15027.0
2017-06-29 10:30:00,222.99,223.46,222.96,223.24,4720.0,209.76,210.2022,209.7318,209.9952,4720.0
2017-06-29 10:40:00,223.24,224.78,223.24,224.75,9346.0,209.9952,211.4438,209.9952,211.4156,9346.0
2017-06-29 10:50:00,224.55,224.77,223.87,224.48,17054.0,211.2275,211.4344,210.5878,211.1616,17054.0
2017-06-29 11:00:00,224.58,224.58,223.77,224.3,10673.0,211.2557,211.2557,210.4938,210.9923,10673.0
2017-06-29 11:10:00,224.3,224.68,224.1,224.24,12550.0,210.9923,211.3498,210.8042,210.9359,12550.0
2017-06-29 11:20:00,224.08,224.41,223.93,224.09,17260.0,210.7854,211.0958,210.6443,210.7948,17260.0
2017-06-29 11:30:00,223.76,224.07,223.5,223.87,22362.0,210.4844,210.776,210.2398,210.5878,22362.0
2017-06-29 11:40:00,224.0,224.0,223.15,223.44,15250.0,210.7101,210.7101,209.9105,210.1833,15250.0
2017-06-29 11:50:00,223.45,223.5,223.03,223.48,19031.0,210.1927,210.2398,209.7977,210.221,19031.0
2017-06-29 12:00:00,223.3,223.65,223.17,223.17,4886.0,210.0516,210.3809,209.9294,209.9294,4886.0
2017-06-29 12:10:00,223.13,223.35,222.6,222.91,7600.0,209.8917,210.0987,209.3932,209.6848,7600.0
2017-06-29 12:20:00,223.04,223.31,223.01,223.29,9807.0,209.8071,210.0611,209.7789,210.0422,9807.0
2017-06-29 12:30:00,223.43,223.47,223.07,223.1,13978.0,210.1739,210.2116,209.8353,209.8635,13978.0
2017-06-29 12:40:00,223.03,223.47,223.01,223.15,8145.0,209.7977,210.2116,209.7789,209.9105,8145.0
2017-06-29 12:50:00,223.29,223.37,223.0,223.12,22095.0,210.0422,210.1175,209.7694,209.8823,22095.0
2017-06-29 13:00:00,223.05,223.39,222.99,222.99,10200.0,209.8165,210.1363,209.76,209.76,10200.0
2017-06-29 13:10:00,222.73,222.79,221.78,222.11,30946.0,209.5155,209.5719,208.6218,208.9322,30946.0
2017-06-29 13:20:00,221.74,221.74,220.51,220.51,11015.0,208.5842,208.5842,207.4272,207.4272,11015.0
2017-06-29 13:30:00,220.78,221.15,220.5,220.7,19045.0,207.6812,208.0292,207.4178,207.6059,19045.0
2017-06-29 13:40:00,220.94,221.29,220.73,220.8,8760.0,207.8317,208.1609,207.6341,207.7,8760.0
2017-06-29 13:50:00,220.65,221.58,220.65,221.42,7725.0,207.5589,208.4337,207.5589,208.2832,7725.0
2017-06-29 14:00:00,221.53,222.06,221.3,221.68,17240.0,208.3867,208.8852,208.1703,208.5278,17240.0
2017-06-29 14:10:00,221.65,222.09,221.49,221.97,8010.0,208.4995,208.9134,208.349,208.8006,8010.0
2017-06-29 14:20:00,222.1,222.25,221.8,222.0,4815.0,208.9228,209.0639,208.6406,208.8288,4815.0
2017-06-29 14:30:00,221.93,221.93,221.42,221.55,3435.0,208.7629,208.7629,208.2832,208.4055,3435.0
2017-06-29 14:40:00,221.65,221.8,221.19,221.21,4528.0,208.4995,208.6406,208.0668,208.0856,4528.0
2017-06-29 14:50:00,221.17,221.35,221.0,221.05,5160.0,208.048,208.2173,207.8881,207.9351,5160.0
2017-06-29 15:00:00,221.07,221.74,220.9,221.51,29828.0,207.954,208.5842,207.794,208.3678,29828.0
2017-06-29 15:10:00,221.41,221.42,220.71,221.3,23567.0,208.2738,208.2832,207.6153,208.1703,23567.0
2017-06-29 15:20:00,221.39,221.91,221.02,221.17,6156.0,208.255,208.7441,207.9069,208.048,6156.0
2017-06-29 15:30:00,221.07,222.03,221.07,222.02,10300.0,207.954,208.857,207.954,208.8476,10300.0
2017-06-29 15:40:00,221.93,222.01,221.36,221.68,21865.0,208.7629,208.8382,208.2267,208.5278,21865.0
2017-06-29 15:50:00,221.82,222.06,221.24,221.42,36673.0,208.6595,208.8852,208.1139,208.2832,36673.0
2017-06-30 09:30:00,222.04,222.54,221.43,221.43,5471.0,208.8664,209.3367,208.2926,208.2926,5471.0
2017-06-30 09:40:00,221.0,221.78,220.7,221.7,2800.0,207.8881,208.6218,207.6059,208.5466,2800.0
2017-06-30 09:50:00,221.67,221.86,220.57,221.14,4200.0,208.5184,208.6971,207.4836,208.0198,4200.0
2017-06-30 10:00:00,220.81,220.9,220.0,220.6,15265.0,207.7094,207.794,206.9474,207.5118,15265.0
2017-06-30 10:10:00,220.46,220.46,219.34,219.34,4301.0,207.3801,207.3801,206.3266,206.3266,4301.0
2017-06-30 10:20:00,219.28,220.0,219.0,219.6,12674.0,206.2702,206.9474,206.0068,206.5712,12674.0
2017-06-30 10:30:00,219.65,220.09,219.43,219.69,14537.0,206.6182,207.0321,206.4113,206.6558,14537.0
2017-06-30 10:40:00,219.83,223.1,219.83,222.66,103312.0,206.7875,209.8635,206.7875,209.4496,103312.0
2017-06-30 10:50:00,222.45,223.05,221.85,222.28,56160.0,209.2521,209.8165,208.6877,209.0922,56160.0
2017-06-30 11:00:00,222.27,224.07,221.82,223.5,23076.0,209.0828,210.776,208.6595,210.2398,23076.0
2017-06-30 11:10:00,223.5,223.66,222.35,222.56,7634.0,210.2398,210.3903,209.158,209.3556,7634.0
2017-06-30 11:20:00,222.55,222.97,222.0,222.1,6847.0,209.3461,209.7412,208.8288,208.9228,6847.0
2017-06-30 11:30:00,221.93,222.69,221.88,222.68,9421.0,208.7629,209.4778,208.7159,209.4684,9421.0
2017-06-30 11:40:00,222.82,223.43,222.67,223.43,39808.0,209.6001,210.1739,209.459,210.1739,39808.0
2017-06-30 11:50:00,223.37,223.63,223.35,223.58,5366.0,210.1175,210.3621,210.0987,210.315,5366.0
2017-06-30 12:00:00,223.54,224.07,223.52,223.75,7200.0,210.2774,210.776,210.2586,210.4749,7200.0
2017-06-30 12:10:00,223.51,223.51,222.72,222.81,6100.0,210.2492,210.2492,209.5061,209.5907,6100.0
2017-06-30 12:20:00,222.8,223.3,222.58,223.29,6600.0,209.5813,210.0516,209.3744,210.0422,6600.0
2017-06-30 12:30:00,223.23,223.56,223.15,223.51,9238.0,209.9858,210.2962,209.9105,210.2492,9238.0
2017-06-30 12:40:00,223.47,223.6,223.16,223.16,8587.0,210.2116,210.3338,209.92,209.92,8587.0
2017-06-30 12:50:00,223.16,223.59,223.13,223.55,5965.0,209.92,210.3244,209.8917,210.2868,5965.0
2017-06-30 13:00:00,223.53,223.86,223.16,223.23,16054.0,210.268,210.5784,209.92,209.9858,16054.0
2017-06-30 13:10:00,223.3,223.65,223.18,223.65,4732.0,210.0516,210.3809,209.9388,210.3809,4732.0
2017-06-30 13:20:00,223.53,223.85,223.39,223.78,29602.0,210.268,210.569,210.1363,210.5032,29602.0
2017-06-30 13:30:00,223.87,223.87,223.47,223.6,5328.0,210.5878,210.5878,210.2116,210.3338,5328.0
2017-06-30 13:40:00,223.59,223.86,223.48,223.53,6578.0,210.3244,210.5784,210.221,210.268,6578.0
2017-06-30 13:50:00,223.61,223.7,223.31,223.6,7392.0,210.3433,210.4279,210.0611,210.3338,7392.0
2017-06-30 14:00:00,223.59,223.92,223.5,223.65,8263.0,210.3244,210.6349,210.2398,210.3809,8263.0
2017-06-30 14:10:00,223.61,223.87,223.6,223.64,15613.0,210.3433,210.5878,210.3338,210.3715,15613.0
2017-06-30 14:20:00,223.72,223.84,223.63,223.63,9903.0,210.4467,210.5596,210.3621,210.3621,9903.0
2017-06-30 14:30:00,223.69,223.72,223.45,223.53,5803.0,210.4185,210.4467,210.1927,210.268,5803.0
2017-06-30 14:40:00,223.59,223.68,223.34,223.64,6119.0,210.3244,210.4091,210.0893,210.3715,6119.0
2017-06-30 14:50:00,223.55,224.03,223.54,223.69,10203.0,210.2868,210.7383,210.2774,210.4185,10203.0
2017-06-30 15:00:00,223.75,223.81,223.63,223.64,23335.0,210.4749,210.5314,210.3621,210.3715,23335.0
2017-06-30 15:10:00,223.71,223.71,223.3,223.45,10042.0,210.4373,210.4373,210.0516,210.1927,10042.0
2017-06-30 15:20:00,223.29,223.69,223.14,223.22,7586.0,210.0422,210.4185,209.9011,209.9764,7586.0
2017-06-30 15:30:00,223.26,223.5,223.02,223.5,5431.0,210.014,210.2398,209.7883,210.2398,5431.0
2017-06-30 15:40:00,223.45,223.8,223.4,223.64,21164.0,210.1927,210.522,210.1457,210.3715,21164.0
2017-06-30 15:50:00,223.6,223.68,222.55,222.58,36778.0,210.3338,210.4091,209.3461,209.3744,36778.0
2017-07-03 09:30:00,223.66,223.66,221.07,221.07,9157.0,210.3903,210.3903,207.954,207.954,9157.0
2017-07-03 09:40:00,221.05,221.72,220.79,221.72,2900.0,207.9351,208.5654,207.6906,208.5654,2900.0
2017-07-03 09:50:00,221.79,221.8,221.05,221.41,7923.0,208.6312,208.6406,207.9351,208.2738,7923.0
2017-07-03 10:00:00,221.4,222.91,221.31,222.73,6063.0,208.2644,209.6848,208.1797,209.5155,6063.0
2017-07-03 10:10:00,222.94,224.44,222.94,224.31,11497.0,209.713,211.124,209.713,211.0017,11497.0
2017-07-03 10:20:00,224.45,224.6,223.67,223.87,17973.0,211.1334,211.2745,210.3997,210.5878,17973.0
2017-07-03 10:30:00,224.07,224.33,223.71,224.08,4771.0,210.776,211.0205,210.4373,210.7854,4771.0
2017-07-03 10:40:00,224.1,224.49,223.87,223.87,3384.0,210.8042,211.171,210.5878,210.5878,3384.0
2017-07-03 10:50:00,223.85,223.85,223.18,223.39,4691.0,210.569,210.569,209.9388,210.1363,4691.0
2017-07-03 11:00:00,223.37,224.42,223.35,224.42,11801.0,210.1175,211.1052,210.0987,211.1052,11801.0
2017-07-03 11:10:00,224.42,224.69,223.99,224.27,11110.0,211.1052,211.3592,210.7007,210.9641,11110.0
2017-07-03 11:20:00,224.25,224.45,224.14,224.37,4305.0,210.9453,211.1334,210.8418,211.0582,4305.0
2017-07-03 11:30:00,224.72,224.72,224.32,224.5,3506.0,211.3874,211.3874,211.0111,211.1805,3506.0
2017-07-03 11:40:00,224.49,224.58,223.42,223.67,6125.0,211.171,211.2557,210.1645,210.3997,6125.0
2017-07-03 11:50:00,223.85,224.33,223.54,224.22,21971.0,210.569,211.0205,210.2774,210.9171,21971.0
2017-07-03 12:00:00,224.21,224.27,223.37,223.63,9470.0,210.9077,210.9641,210.1175,210.3621,9470.0
2017-07-03 12:10:00,223.57,223.82,223.15,223.4,6100.0,210.3056,210.5408,209.9105,210.1457,6100.0
2017-07-03 12:20:00,223.43,223.53,222.98,223.5,8220.0,210.1739,210.268,209.7506,210.2398,8220.0
2017-07-03 12:30:00,223.5,224.01,223.31,223.86,7355.0,210.2398,210.7195,210.0611,210.5784,7355.0
2017-07-03 12:40:00,223.81,223.99,223.63,223.87,7482.0,210.5314,210.7007,210.3621,210.5878,7482.0
2017-07-03 12:50:00,223.92,224.02,223.36,223.36,17426.0,210.6349,210.7289,210.1081,210.1081,17426.0
2017-07-05 09:30:00,223.22,223.49,222.33,223.25,10241.0,209.9764,210.2304,209.1392,210.0046,10241.0
2017-07-05 09:40:00,223.62,223.76,223.28,223.36,3722.0,210.3527,210.4844,210.0328,210.1081,3722.0
2017-07-05 09:50:00,223.47,223.47,222.45,222.82,14996.0,210.2116,210.2116,209.2521,209.6001,14996.0
2017-07-05 10:00:00,222.82,222.83,222.4,222.51,7119.0,209.6001,209.6095,209.205,209.3085,7119.0
2017-07-05 10:10:00,222.6,222.7,221.82,222.25,4373.0,209.3932,209.4872,208.6595,209.0639,4373.0
2017-07-05 10:20:00,222.36,223.33,221.89,223.33,148691.0,209.1674,210.0799,208.7253,210.0799,148691.0
2017-07-05 10:30:00,223.37,223.78,222.95,223.41,11107.0,210.1175,210.5032,209.7224,210.1551,11107.0
2017-07-05 10:40:00,223.4,224.53,223.35,223.35,11943.0,210.1457,211.2087,210.0987,210.0987,11943.0
2017-07-05 10:50:00,223.52,223.73,222.88,222.88,3800.0,210.2586,210.4561,209.6566,209.6566,3800.0
2017-07-05 11:00:00,223.22,223.66,223.1,223.41,10698.0,209.9764,210.3903,209.8635,210.1551,10698.0
2017-07-05 11:10:00,223.58,223.75,223.03,223.23,9493.0,210.315,210.4749,209.7977,209.9858,9493.0
2017-07-05 11:20:00,223.21,223.35,222.98,223.32,1800.0,209.967,210.0987,209.7506,210.0705,1800.0
2017-07-05 11:30:00,223.02,223.92,222.87,223.92,83124.0,209.7883,210.6349,209.6472,210.6349,83124.0
2017-07-05 11:40:00,223.84,223.84,223.18,223.44,10855.0,210.5596,210.5596,209.9388,210.1833,10855.0
2017-07-05 11:50:00,223.6,224.09,223.46,224.01,4271.0,210.3338,210.7948,210.2022,210.7195,4271.0
2017-07-05 12:00:00,223.96,224.15,223.63,223.98,3100.0,210.6725,210.8512,210.3621,210.6913,3100.0
2017-07-05 12:10:00,224.19,224.6,224.12,224.6,4463.0,210.8888,211.2745,210.823,211.2745,4463.0
2017-07-05 12:20:00,224.5,224.78,224.33,224.78,4317.0,211.1805,211.4438,211.0205,211.4438,4317.0
2017-07-05 12:30:00,224.86,224.86,224.56,224.75,2000.0,211.5191,211.5191,211.2369,211.4156,2000.0
2017-07-05 12:40:00,224.64,224.7,224.39,224.59,2100.0,211.3121,211.3686,211.077,211.2651,2100.0
2017-07-05 12:50:00,224.6,224.9,224.56,224.76,1300.0,211.2745,211.5567,211.2369,211.425,1300.0
2017-07-05 13:00:00,224.74,224.99,224.56,224.98,3185.0,211.4062,211.6414,211.2369,211.632,3185.0
2017-07-05 13:10:00,224.99,225.1,224.81,224.81,10978.0,211.6414,211.7449,211.4721,211.4721,10978.0
2017-07-05 13:20:00,224.85,225.1,224.85,224.93,2492.0,211.5097,211.7449,211.5097,211.5849,2492.0
2017-07-05 13:30:00,224.97,225.37,224.87,225.25,6020.0,211.6226,211.9988,211.5285,211.886,6020.0
2017-07-05 13:40:00,225.32,225.45,225.09,225.18,10241.0,211.9518,212.0741,211.7354,211.8201,10241.0
2017-07-05 13:50:00,225.23,225.23,224.87,224.87,1230.0,211.8671,211.8671,211.5285,211.5285,1230.0
2017-07-05 14:00:00,225.01,225.63,225.01,225.19,6649.0,211.6602,212.2434,211.6602,211.8295,6649.0
2017-07-05 14:10:00,225.19,225.66,225.19,225.46,1182.0,211.8295,212.2716,211.8295,212.0835,1182.0
2017-07-05 14:20:00,225.37,225.8,225.25,225.8,1100.0,211.9988,212.4033,211.886,212.4033,1100.0
2017-07-05 14:30:00,225.68,225.94,225.34,225.86,6899.0,212.2904,212.535,211.9706,212.4598,6899.0
2017-07-05 14:40:00,225.77,225.91,225.55,225.65,9037.0,212.3751,212.5068,212.1682,212.2622,9037.0
2017-07-05 14:50:00,225.73,226.15,225.6,225.9,5390.0,212.3375,212.7326,212.2152,212.4974,5390.0
2017-07-05 15:00:00,225.91,226.16,225.55,226.16,6716.0,212.5068,212.742,212.1682,212.742,6716.0
2017-07-05 15:10:00,226.09,226.27,225.9,225.9,4896.0,212.6761,212.8454,212.4974,212.4974,4896.0
2017-07-05 15:20:00,225.99,226.54,225.91,226.49,11648.0,212.5821,213.0994,212.5068,213.0524,11648.0
2017-07-05 15:30:00,226.58,226.73,226.41,226.73,7788.0,213.137,213.2781,212.9771,213.2781,7788.0
2017-07-05 15:40:00,226.68,227.08,226.64,226.77,17250.0,213.2311,213.6074,213.1935,213.3158,17250.0
2017-07-05 15:50:00,226.75,226.84,226.59,226.65,30988.0,213.297,213.3816,213.1465,213.2029,30988.0
2017-07-06 09:30:00,225.54,226.59,224.85,225.45,13522.0,212.1587,213.1465,211.5097,212.0741,13522.0
2017-07-06 09:40:00,224.92,225.56,224.6,225.56,8979.0,211.5755,212.1776,211.2745,212.1776,8979.0
2017-07-06 09:50:00,225.57,226.13,224.77,224.77,3257.0,212.187,212.7137,211.4344,211.4344,3257.0
2017-07-06 10:00:00,224.99,225.64,224.59,225.11,14735.0,211.6414,212.2528,211.2651,211.7543,14735.0
2017-07-06 10:10:00,225.18,225.98,225.11,225.88,11167.0,211.8201,212.5726,211.7543,212.4786,11167.0
2017-07-06 10:20:00,225.8,227.24,225.74,226.57,39340.0,212.4033,213.7579,212.3469,213.1276,39340.0
2017-07-06 10:30:00,226.57,226.57,225.76,226.22,5483.0,213.1276,213.1276,212.3657,212.7984,5483.0
2017-07-06 10:40:00,226.32,227.29,226.27,227.04,13045.0,212.8925,213.8049,212.8454,213.5698,13045.0
2017-07-06 10:50:00,226.94,227.23,226.44,226.44,42192.0,213.4757,213.7485,213.0054,213.0054,42192.0
2017-07-06 11:00:00,226.46,227.1,226.37,226.4,5449.0,213.0242,213.6262,212.9395,212.9677,5449.0
2017-07-06 11:10:00,226.4,226.62,225.94,226.53,17139.0,212.9677,213.1747,212.535,213.09,17139.0
2017-07-06 11:20:00,226.63,226.98,226.5,226.67,5679.0,213.1841,213.5133,213.0618,213.2217,5679.0
2017-07-06 11:30:00,226.36,226.85,226.33,226.77,3900.0,212.9301,213.391,212.9019,213.3158,3900.0
2017-07-06 11:40:00,226.87,226.87,226.35,226.7,7842.0,213.4098,213.4098,212.9207,213.2499,7842.0
2017-07-06 11:50:00,226.71,227.0,226.33,226.55,12179.0,213.2593,213.5321,212.9019,213.1088,12179.0
2017-07-06 12:00:00,226.33,226.85,226.33,226.69,3100.0,212.9019,213.391,212.9019,213.2405,3100.0
2017-07-06 12:10:00,226.5,226.63,226.25,226.52,2094.0,213.0618,213.1841,212.8266,213.0806,2094.0
2017-07-06 12:20:00,226.45,226.58,226.18,226.24,1333.0,213.0148,213.137,212.7608,212.8172,1333.0
2017-07-06 12:30:00,226.06,226.63,226.06,226.63,6306.0,212.6479,213.1841,212.6479,213.1841,6306.0
2017-07-06 12:40:00,226.52,226.63,226.03,226.36,12146.0,213.0806,213.1841,212.6197,212.9301,12146.0
2017-07-06 12:50:00,226.48,226.51,226.24,226.45,1387.0,213.043,213.0712,212.8172,213.0148,1387.0
2017-07-06 13:00:00,226.5,226.87,226.42,226.64,9569.0,213.0618,213.4098,212.9865,213.1935,9569.0
2017-07-06 13:10:00,226.48,227.25,226.48,227.12,7649.0,213.043,213.7673,213.043,213.645,7649.0
2017-07-06 13:20:00,227.11,227.13,226.77,226.77,1206.0,213.6356,213.6544,213.3158,213.3158,1206.0
2017-07-06 13:30:00,226.88,226.88,226.26,226.26,2174.0,213.4192,213.4192,212.836,212.836,2174.0
2017-07-06 13:40:00,226.11,226.24,225.83,226.24,6596.0,212.6949,212.8172,212.4315,212.8172,6596.0
2017-07-06 13:50:00,226.24,226.5,226.03,226.28,3242.0,212.8172,213.0618,212.6197,212.8548,3242.0
2017-07-06 14:00:00,226.25,226.44,225.65,226.3,3892.0,212.8266,213.0054,212.2622,212.8737,3892.0
2017-07-06 14:10:00,226.31,226.35,225.84,226.15,3227.0,212.8831,212.9207,212.4409,212.7326,3227.0
2017-07-06 14:20:00,226.12,226.6,226.01,226.4,8330.0,212.7043,213.1559,212.6009,212.9677,8330.0
2017-07-06 14:30:00,226.42,226.59,226.17,226.17,5821.0,212.9865,213.1465,212.7514,212.7514,5821.0
2017-07-06 14:40:00,226.07,226.5,225.97,226.29,4564.0,212.6573,213.0618,212.5632,212.8643,4564.0
2017-07-06 14:50:00,226.49,226.61,226.23,226.44,3725.0,213.0524,213.1653,212.8078,213.0054,3725.0
2017-07-06 15:00:00,226.52,226.93,226.11,226.74,8688.0,213.0806,213.4663,212.6949,213.2876,8688.0
2017-07-06 15:10:00,226.56,226.57,226.18,226.42,4372.0,213.1182,213.1276,212.7608,212.9865,4372.0
2017-07-06 15:20:00,226.37,226.37,225.69,226.05,5400.0,212.9395,212.9395,212.2998,212.6385,5400.0
2017-07-06 15:30:00,225.84,226.0,225.3,225.3,6908.0,212.4409,212.5915,211.933,211.933,6908.0
2017-07-06 15:40:00,225.15,225.31,224.66,225.08,15511.0,211.7919,211.9424,211.331,211.726,15511.0
2017-07-06 15:50:00,225.0,225.75,224.97,225.48,53394.0,211.6508,212.3563,211.6226,212.1023,53394.0
2017-07-07 09:30:00,225.74,226.3,225.42,225.76,8052.0,212.3469,212.8737,212.0459,212.3657,8052.0
2017-07-07 09:40:00,225.97,226.07,224.69,224.86,5700.0,212.5632,212.6573,211.3592,211.5191,5700.0
2017-07-07 09:50:00,224.79,225.19,224.19,224.49,18088.0,211.4532,211.8295,210.8888,211.171,18088.0
2017-07-07 10:00:00,224.95,226.07,224.71,225.65,14003.0,211.6038,212.6573,211.378,212.2622,14003.0
2017-07-07 10:10:00,225.64,226.36,225.48,225.94,7528.0,212.2528,212.9301,212.1023,212.535,7528.0
2017-07-07 10:20:00,225.77,226.27,225.69,225.69,5207.0,212.3751,212.8454,212.2998,212.2998,5207.0
2017-07-07 10:30:00,225.84,226.5,225.7,225.73,11767.0,212.4409,213.0618,212.3093,212.3375,11767.0
2017-07-07 10:40:00,225.81,226.62,225.77,226.34,11716.0,212.4127,213.1747,212.3751,212.9113,11716.0
2017-07-07 10:50:00,226.37,226.38,225.74,225.74,8273.0,212.9395,212.9489,212.3469,212.3469,8273.0
2017-07-07 11:00:00,225.84,226.51,225.71,225.75,8477.0,212.4409,213.0712,212.3187,212.3563,8477.0
2017-07-07 11:10:00,225.6,226.31,225.43,226.06,7201.0,212.2152,212.8831,212.0553,212.6479,7201.0
2017-07-07 11:20:00,226.03,227.58,226.0,227.21,10969.0,212.6197,214.0777,212.5915,213.7297,10969.0
2017-07-07 11:30:00,227.43,228.46,227.42,227.82,5964.0,213.9366,214.9055,213.9272,214.3035,5964.0
2017-07-07 11:40:00,227.77,228.05,227.4,227.83,7024.0,214.2564,214.5198,213.9084,214.3129,7024.0
2017-07-07 11:50:00,227.75,227.99,227.48,227.6,12260.0,214.2376,214.4634,213.9836,214.0965,12260.0
2017-07-07 12:00:00,227.78,228.05,227.66,227.97,7503.0,214.2658,214.5198,214.153,214.4446,7503.0
2017-07-07 12:10:00,227.82,228.03,227.73,228.02,1347.0,214.3035,214.501,214.2188,214.4916,1347.0
2017-07-07 12:20:00,228.03,228.03,227.42,227.43,1606.0,214.501,214.501,213.9272,213.9366,1606.0
2017-07-07 12:30:00,227.51,227.51,226.98,227.02,2642.0,214.0119,214.0119,213.5133,213.5509,2642.0
2017-07-07 12:40:00,227.2,227.21,226.98,227.03,1924.0,213.7203,213.7297,213.5133,213.5603,1924.0
2017-07-07 12:50:00,227.04,227.19,226.71,226.84,4428.0,213.5698,213.7109,213.2593,213.3816,4428.0
2017-07-07 13:00:00,226.9,227.19,226.9,227.0,2438.0,213.4381,213.7109,213.4381,213.5321,2438.0
2017-07-07 13:10:00,226.98,227.25,226.98,227.1,1657.0,213.5133,213.7673,213.5133,213.6262,1657.0
2017-07-07 13:20:00,227.05,227.26,226.94,227.14,1600.0,213.5792,213.7767,213.4757,213.6638,1600.0
2017-07-07 13:30:00,227.12,227.12,226.85,227.06,6785.0,213.645,213.645,213.391,213.5886,6785.0
2017-07-07 13:40:00,227.11,227.11,226.79,226.92,2072.0,213.6356,213.6356,213.3346,213.4569,2072.0
2017-07-07 13:50:00,226.97,227.23,226.93,227.23,2019.0,213.5039,213.7485,213.4663,213.7485,2019.0
2017-07-07 14:00:00,227.27,227.63,227.17,227.38,3812.0,213.7861,214.1247,213.692,213.8896,3812.0
2017-07-07 14:10:00,227.27,227.64,227.27,227.62,6011.0,213.7861,214.1342,213.7861,214.1153,6011.0
2017-07-07 14:20:00,227.46,227.63,227.3,227.5,5550.0,213.9648,214.1247,213.8143,214.0025,5550.0
2017-07-07 14:30:00,227.56,227.56,227.27,227.43,6120.0,214.0589,214.0589,213.7861,213.9366,6120.0
2017-07-07 14:40:00,227.26,227.64,227.26,227.54,7634.0,213.7767,214.1342,213.7767,214.0401,7634.0
2017-07-07 14:50:00,227.64,227.92,227.36,227.61,7398.0,214.1342,214.3975,213.8708,214.1059,7398.0
2017-07-07 15:00:00,227.42,227.8,227.36,227.8,8127.0,213.9272,214.2847,213.8708,214.2847,8127.0
2017-07-07 15:10:00,227.65,228.09,227.53,228.09,21398.0,214.1436,214.5575,214.0307,214.5575,21398.0
2017-07-07 15:20:00,228.16,228.61,228.04,228.61,4661.0,214.6233,215.0466,214.5104,215.0466,4661.0
2017-07-07 15:30:00,228.5,228.55,228.14,228.26,11528.0,214.9431,214.9902,214.6045,214.7174,11528.0
2017-07-07 15:40:00,228.17,228.48,228.08,228.11,15935.0,214.6327,214.9243,214.5481,214.5763,15935.0
2017-07-07 15:50:00,228.25,228.25,227.74,227.92,30067.0,214.708,214.708,214.2282,214.3975,30067.0
2017-07-10 09:30:00,227.15,227.31,225.1,225.97,14167.0,213.6732,213.8237,211.7449,212.5632,14167.0
2017-07-10 09:40:00,225.98,227.0,225.98,227.0,1900.0,212.5726,213.5321,212.5726,213.5321,1900.0
2017-07-10 09:50:00,227.29,227.29,226.58,226.58,2615.0,213.8049,213.8049,213.137,213.137,2615.0
2017-07-10 10:00:00,226.96,227.18,225.62,225.62,14783.0,213.4945,213.7014,212.234,212.234,14783.0
2017-07-10 10:10:00,225.63,225.63,225.01,225.38,5751.0,212.2434,212.2434,211.6602,212.0082,5751.0
2017-07-10 10:20:00,225.38,226.0,225.38,225.65,9299.0,212.0082,212.5915,212.0082,212.2622,9299.0
2017-07-10 10:30:00,225.69,226.06,225.32,225.34,4544.0,212.2998,212.6479,211.9518,211.9706,4544.0
2017-07-10 10:40:00,225.28,225.8,225.08,225.34,5421.0,211.9142,212.4033,211.726,211.9706,5421.0
2017-07-10 10:50:00,225.49,225.93,225.33,225.65,6459.0,212.1117,212.5256,211.9612,212.2622,6459.0
2017-07-10 11:00:00,225.59,225.93,225.05,225.89,5572.0,212.2058,212.5256,211.6978,212.488,5572.0
2017-07-10 11:10:00,225.78,226.03,225.4,225.66,5550.0,212.3845,212.6197,212.0271,212.2716,5550.0
2017-07-10 11:20:00,225.81,226.15,225.66,225.9,7157.0,212.4127,212.7326,212.2716,212.4974,7157.0
2017-07-10 11:30:00,225.86,226.2,225.85,226.11,1100.0,212.4598,212.7796,212.4504,212.6949,1100.0
2017-07-10 11:40:00,226.09,226.12,225.72,225.99,8128.0,212.6761,212.7043,212.3281,212.5821,8128.0
2017-07-10 11:50:00,226.03,226.28,225.76,226.28,14696.0,212.6197,212.8548,212.3657,212.8548,14696.0
2017-07-10 12:00:00,226.28,226.78,226.28,226.43,3600.0,212.8548,213.3252,212.8548,212.9959,3600.0
2017-07-10 12:10:00,226.36,226.36,226.01,226.02,1000.0,212.9301,212.9301,212.6009,212.6103,1000.0
2017-07-10 12:20:00,226.06,226.06,225.66,225.67,2000.0,212.6479,212.6479,212.2716,212.281,2000.0
2017-07-10 12:30:00,225.72,225.96,225.72,225.96,2715.0,212.3281,212.5538,212.3281,212.5538,2715.0
2017-07-10 12:40:00,225.76,226.02,225.76,225.79,2119.0,212.3657,212.6103,212.3657,212.3939,2119.0
2017-07-10 12:50:00,225.77,225.95,225.64,225.83,2294.0,212.3751,212.5444,212.2528,212.4315,2294.0
2017-07-10 13:00:00,225.95,226.06,225.81,226.03,5480.0,212.5444,212.6479,212.4127,212.6197,5480.0
2017-07-10 13:10:00,225.96,226.05,225.72,225.72,4067.0,212.5538,212.6385,212.3281,212.3281,4067.0
2017-07-10 13:20:00,225.76,226.1,225.75,225.93,4439.0,212.3657,212.6855,212.3563,212.5256,4439.0
2017-07-10 13:30:00,225.92,225.92,225.66,225.66,2526.0,212.5162,212.5162,212.2716,212.2716,2526.0
2017-07-10 13:40:00,225.65,225.86,225.52,225.58,4521.0,212.2622,212.4598,212.1399,212.1964,4521.0
2017-07-10 13:50:00,225.58,225.83,225.38,225.38,3789.0,212.1964,212.4315,212.0082,212.0082,3789.0
2017-07-10 14:00:00,225.53,225.59,225.36,225.45,1800.0,212.1493,212.2058,211.9894,212.0741,1800.0
2017-07-10 14:10:00,225.45,225.75,225.38,225.56,2765.0,212.0741,212.3563,212.0082,212.1776,2765.0
2017-07-10 14:20:00,225.63,225.7,225.47,225.49,5276.0,212.2434,212.3093,212.0929,212.1117,5276.0
2017-07-10 14:30:00,225.47,225.59,225.3,225.39,6605.0,212.0929,212.2058,211.933,212.0176,6605.0
2017-07-10 14:40:00,225.38,225.38,225.15,225.15,1100.0,212.0082,212.0082,211.7919,211.7919,1100.0
2017-07-10 14:50:00,225.23,225.28,225.0,225.08,11267.0,211.8671,211.9142,211.6508,211.726,11267.0
2017-07-10 15:00:00,225.2,225.61,225.03,225.51,8533.0,211.8389,212.2246,211.679,212.1305,8533.0
2017-07-10 15:10:00,225.43,225.52,225.06,225.13,11469.0,212.0553,212.1399,211.7072,211.7731,11469.0
2017-07-10 15:20:00,225.18,225.28,224.97,225.28,8089.0,211.8201,211.9142,211.6226,211.9142,8089.0
2017-07-10 15:30:00,225.28,225.45,225.13,225.35,4250.0,211.9142,212.0741,211.7731,211.98,4250.0
2017-07-10 15:40:00,225.38,225.57,224.98,225.09,10168.0,212.0082,212.187,211.632,211.7354,10168.0
2017-07-10 15:50:00,225.09,225.13,224.73,224.85,24250.0,211.7354,211.7731,211.3968,211.5097,24250.0
2017-07-11 09:30:00,224.95,224.95,222.53,222.97,9112.0,211.6038,211.6038,209.3273,209.7412,9112.0
2017-07-11 09:40:00,222.97,224.45,222.96,223.21,4622.0,209.7412,211.1334,209.7318,209.967,4622.0
2017-07-11 09:50:00,223.03,223.6,222.49,222.69,19210.0,209.7977,210.3338,209.2897,209.4778,19210.0
2017-07-11 10:00:00,222.52,222.97,222.27,222.3,9421.0,209.3179,209.7412,209.0828,209.111,9421.0
2017-07-11 10:10:00,222.61,222.61,221.9,221.9,4960.0,209.4026,209.4026,208.7347,208.7347,4960.0
2017-07-11 10:20:00,221.63,222.27,221.05,221.26,16348.0,208.4807,209.0828,207.9351,208.1327,16348.0
2017-07-11 10:30:00,221.3,221.82,220.84,221.13,20533.0,208.1703,208.6595,207.7376,208.0104,20533.0
2017-07-11 10:40:00,221.11,221.45,220.84,221.31,8797.0,207.9916,208.3114,207.7376,208.1797,8797.0
2017-07-11 10:50:00,221.15,221.3,220.93,221.3,6869.0,208.0292,208.1703,207.8223,208.1703,6869.0
2017-07-11 11:00:00,221.5,221.79,220.71,220.71,9268.0,208.3584,208.6312,207.6153,207.6153,9268.0
2017-07-11 11:10:00,220.65,220.65,219.81,219.96,11892.0,207.5589,207.5589,206.7687,206.9098,11892.0
2017-07-11 11:20:00,219.9,220.47,219.2,219.97,18334.0,206.8534,207.3896,206.1949,206.9192,18334.0
2017-07-11 11:30:00,220.08,220.26,219.65,220.13,8106.0,207.0227,207.192,206.6182,207.0697,8106.0
2017-07-11 11:40:00,220.14,220.94,220.12,220.12,10712.0,207.0791,207.8317,207.0603,207.0603,10712.0
2017-07-11 11:50:00,220.25,220.7,220.07,220.22,6000.0,207.1826,207.6059,207.0133,207.1544,6000.0
2017-07-11 12:00:00,220.21,220.6,220.21,220.33,5100.0,207.145,207.5118,207.145,207.2579,5100.0
2017-07-11 12:10:00,220.42,220.54,220.0,220.12,7176.0,207.3425,207.4554,206.9474,207.0603,7176.0
2017-07-11 12:20:00,220.06,220.54,219.83,219.95,9716.0,207.0039,207.4554,206.7875,206.9004,9716.0
2017-07-11 12:30:00,219.86,219.9,219.33,219.51,7231.0,206.8157,206.8534,206.3172,206.4865,7231.0
2017-07-11 12:40:00,219.38,219.72,219.21,219.53,7700.0,206.3642,206.684,206.2043,206.5053,7700.0
2017-07-11 12:50:00,219.62,219.96,219.46,219.8,5950.0,206.59,206.9098,206.4395,206.7593,5950.0
2017-07-11 13:00:00,219.9,220.29,219.84,220.29,6387.0,206.8534,207.2202,206.7969,207.2202,6387.0
2017-07-11 13:10:00,220.23,220.39,220.07,220.25,4300.0,207.1638,207.3143,207.0133,207.1826,4300.0
2017-07-11 13:20:00,220.19,220.31,219.82,219.82,4914.0,207.1262,207.239,206.7781,206.7781,4914.0
2017-07-11 13:30:00,219.97,219.97,219.62,219.63,3300.0,206.9192,206.9192,206.59,206.5994,3300.0
2017-07-11 13:40:00,219.53,220.0,219.53,219.96,5100.0,206.5053,206.9474,206.5053,206.9098,5100.0
2017-07-11 13:50:00,219.95,219.95,219.35,219.42,5742.0,206.9004,206.9004,206.336,206.4018,5742.0
2017-07-11 14:00:00,219.6,219.77,219.38,219.77,3197.0,206.5712,206.7311,206.3642,206.7311,3197.0
2017-07-11 14:10:00,219.73,220.03,219.62,219.91,5984.0,206.6935,206.9757,206.59,206.8628,5984.0
2017-07-11 14:20:00,219.9,220.08,219.79,220.04,5666.0,206.8534,207.0227,206.7499,206.9851,5666.0
2017-07-11 14:30:00,220.04,220.12,219.76,219.81,3489.0,206.9851,207.0603,206.7217,206.7687,3489.0
2017-07-11 14:40:00,219.77,220.06,219.46,219.56,3392.0,206.7311,207.0039,206.4395,206.5335,3392.0
2017-07-11 14:50:00,219.52,219.79,219.33,219.71,5036.0,206.4959,206.7499,206.3172,206.6746,5036.0
2017-07-11 15:00:00,219.77,219.92,219.45,219.77,5984.0,206.7311,206.8722,206.4301,206.7311,5984.0
2017-07-11 15:10:00,219.84,220.0,219.68,220.0,7500.0,206.7969,206.9474,206.6464,206.9474,7500.0
2017-07-11 15:20:00,220.0,220.39,219.99,220.2,7400.0,206.9474,207.3143,206.938,207.1356,7400.0
2017-07-11 15:30:00,220.27,221.08,220.18,221.03,12523.0,207.2014,207.9634,207.1168,207.9163,12523.0
2017-07-11 15:40:00,221.02,221.1,220.62,220.85,13055.0,207.9069,207.9822,207.5307,207.747,13055.0
2017-07-11 15:50:00,220.84,221.03,220.63,220.72,23892.0,207.7376,207.9163,207.5401,207.6247,23892.0
2017-07-12 09:30:00,222.8,224.76,221.77,224.76,11708.0,209.5813,211.425,208.6124,211.425,11708.0
2017-07-12 09:40:00,224.68,225.62,223.57,223.66,13218.0,211.3498,212.234,210.3056,210.3903,13218.0
2017-07-12 09:50:00,223.84,224.05,222.78,223.53,8594.0,210.5596,210.7571,209.5625,210.268,8594.0
2017-07-12 10:00:00,223.32,223.53,222.94,223.11,4424.0,210.0705,210.268,209.713,209.8729,4424.0
2017-07-12 10:10:00,222.96,223.0,222.53,222.82,4050.0,209.7318,209.7694,209.3273,209.6001,4050.0
2017-07-12 10:20:00,222.85,223.23,222.84,223.13,8726.0,209.6283,209.9858,209.6189,209.8917,8726.0
2017-07-12 10:30:00,223.24,223.43,223.03,223.19,2500.0,209.9952,210.1739,209.7977,209.9482,2500.0
2017-07-12 10:40:00,223.4,223.46,222.89,223.16,4300.0,210.1457,210.2022,209.666,209.92,4300.0
2017-07-12 10:50:00,223.24,223.43,223.18,223.42,7101.0,209.9952,210.1739,209.9388,210.1645,7101.0
2017-07-12 11:00:00,223.44,223.44,221.56,222.0,14250.0,210.1833,210.1833,208.4149,208.8288,14250.0
2017-07-12 11:10:00,221.66,222.52,221.66,222.18,11059.0,208.5089,209.3179,208.5089,208.9981,11059.0
2017-07-12 11:20:00,222.18,222.77,222.07,222.67,9114.0,208.9981,209.5531,208.8946,209.459,9114.0
2017-07-12 11:30:00,222.63,223.28,222.63,223.28,7452.0,209.4214,210.0328,209.4214,210.0328,7452.0
2017-07-12 11:40:00,223.16,224.0,223.12,223.46,18594.0,209.92,210.7101,209.8823,210.2022,18594.0
2017-07-12 11:50:00,223.47,224.04,223.39,223.85,3664.0,210.2116,210.7477,210.1363,210.569,3664.0
2017-07-12 12:00:00,223.65,223.97,223.65,223.94,2467.0,210.3809,210.6819,210.3809,210.6537,2467.0
2017-07-12 12:10:00,223.98,223.98,223.52,223.69,2600.0,210.6913,210.6913,210.2586,210.4185,2600.0
2017-07-12 12:20:00,223.84,224.17,223.84,224.17,2696.0,210.5596,210.87,210.5596,210.87,2696.0
2017-07-12 12:30:00,224.05,224.09,223.59,223.78,4600.0,210.7571,210.7948,210.3244,210.5032,4600.0
2017-07-12 12:40:00,223.73,223.79,223.56,223.56,3052.0,210.4561,210.5126,210.2962,210.2962,3052.0
2017-07-12 12:50:00,223.79,224.19,223.79,224.07,2100.0,210.5126,210.8888,210.5126,210.776,2100.0
2017-07-12 13:00:00,223.97,223.97,223.66,223.79,4232.0,210.6819,210.6819,210.3903,210.5126,4232.0
2017-07-12 13:10:00,223.75,224.06,223.65,224.06,6434.0,210.4749,210.7666,210.3809,210.7666,6434.0
2017-07-12 13:20:00,223.9,223.9,223.51,223.75,1600.0,210.616,210.616,210.2492,210.4749,1600.0
2017-07-12 13:30:00,223.74,223.84,223.74,223.74,400.0,210.4655,210.5596,210.4655,210.4655,400.0
2017-07-12 13:40:00,223.78,224.11,223.75,224.11,6169.0,210.5032,210.8136,210.4749,210.8136,6169.0
2017-07-12 13:50:00,224.1,224.18,223.98,224.18,1600.0,210.8042,210.8794,210.6913,210.8794,1600.0
2017-07-12 14:00:00,224.16,224.18,223.98,224.18,3503.0,210.8606,210.8794,210.6913,210.8794,3503.0
2017-07-12 14:10:00,224.05,224.31,223.99,224.19,3776.0,210.7571,211.0017,210.7007,210.8888,3776.0
2017-07-12 14:20:00,224.11,224.46,224.08,224.46,2460.0,210.8136,211.1428,210.7854,211.1428,2460.0
2017-07-12 14:30:00,224.45,224.45,224.14,224.24,7476.0,211.1334,211.1334,210.8418,210.9359,7476.0
2017-07-12 14:40:00,224.32,224.71,224.16,224.16,5303.0,211.0111,211.378,210.8606,210.8606,5303.0
2017-07-12 14:50:00,224.34,224.68,224.34,224.5,10300.0,211.0299,211.3498,211.0299,211.1805,10300.0
2017-07-12 15:00:00,224.5,224.76,224.49,224.7,7582.0,211.1805,211.425,211.171,211.3686,7582.0
2017-07-12 15:10:00,224.7,224.94,224.61,224.9,7832.0,211.3686,211.5943,211.2839,211.5567,7832.0
2017-07-12 15:20:00,224.92,224.98,224.82,224.89,4759.0,211.5755,211.632,211.4815,211.5473,4759.0
2017-07-12 15:30:00,224.9,225.11,224.84,225.07,10274.0,211.5567,211.7543,211.5003,211.7166,10274.0
2017-07-12 15:40:00,225.0,225.34,224.98,225.31,28065.0,211.6508,211.9706,211.632,211.9424,28065.0
2017-07-12 15:50:00,225.26,225.34,224.96,225.11,47998.0,211.8954,211.9706,211.6132,211.7543,47998.0
2017-07-13 09:30:00,225.78,226.45,225.03,226.13,18768.0,212.3845,213.0148,211.679,212.7137,18768.0
2017-07-13 09:40:00,226.42,227.36,226.02,227.02,17188.0,212.9865,213.8708,212.6103,213.5509,17188.0
2017-07-13 09:50:00,227.23,228.2,226.37,228.1,42505.0,213.7485,214.6609,212.9395,214.5669,42505.0
2017-07-13 10:00:00,228.21,229.0,226.37,226.49,19470.0,214.6703,215.4135,212.9395,213.0524,19470.0
2017-07-13 10:10:00,226.39,226.4,225.36,225.75,15135.0,212.9583,212.9677,211.9894,212.3563,15135.0
2017-07-13 10:20:00,225.76,225.93,224.89,225.05,10366.0,212.3657,212.5256,211.5473,211.6978,10366.0
2017-07-13 10:30:00,225.07,225.58,224.92,225.17,13232.0,211.7166,212.1964,211.5755,211.8107,13232.0
2017-07-13 10:40:00,225.53,226.33,225.47,225.8,17549.0,212.1493,212.9019,212.0929,212.4033,17549.0
2017-07-13 10:50:00,225.77,226.61,225.76,226.19,13112.0,212.3751,213.1653,212.3657,212.7702,13112.0
2017-07-13 11:00:00,226.18,226.6,225.75,225.85,4947.0,212.7608,213.1559,212.3563,212.4504,4947.0
2017-07-13 11:10:00,225.66,226.19,225.63,225.74,7785.0,212.2716,212.7702,212.2434,212.3469,7785.0
2017-07-13 11:20:00,225.86,226.81,225.86,226.31,10297.0,212.4598,213.3534,212.4598,212.8831,10297.0
2017-07-13 11:30:00,226.23,226.37,225.7,225.75,4361.0,212.8078,212.9395,212.3093,212.3563,4361.0
2017-07-13 11:40:00,225.49,225.82,225.49,225.69,2802.0,212.1117,212.4221,212.1117,212.2998,2802.0
2017-07-13 11:50:00,225.72,225.92,225.4,225.56,8725.0,212.3281,212.5162,212.0271,212.1776,8725.0
2017-07-13 12:00:00,225.64,225.85,225.22,225.46,18170.0,212.2528,212.4504,211.8577,212.0835,18170.0
2017-07-13 12:10:00,225.42,225.55,225.37,225.4,2300.0,212.0459,212.1682,211.9988,212.0271,2300.0
2017-07-13 12:20:00,225.44,225.55,225.36,225.43,1700.0,212.0647,212.1682,211.9894,212.0553,1700.0
2017-07-13 12:30:00,225.35,225.36,224.92,225.07,4714.0,211.98,211.9894,211.5755,211.7166,4714.0
2017-07-13 12:40:00,224.98,225.34,224.92,225.22,9750.0,211.632,211.9706,211.5755,211.8577,9750.0
2017-07-13 12:50:00,225.15,225.57,225.15,225.57,5000.0,211.7919,212.187,211.7919,212.187,5000.0
2017-07-13 13:00:00,225.49,225.49,225.04,225.14,5552.0,212.1117,212.1117,211.6884,211.7825,5552.0
2017-07-13 13:10:00,224.98,225.34,224.96,225.34,5200.0,211.632,211.9706,211.6132,211.9706,5200.0
2017-07-13 13:20:00,225.23,225.33,225.07,225.07,1700.0,211.8671,211.9612,211.7166,211.7166,1700.0
2017-07-13 13:30:00,225.32,225.33,225.01,225.26,4980.0,211.9518,211.9612,211.6602,211.8954,4980.0
2017-07-13 13:40:00,225.12,225.23,225.0,225.16,5404.0,211.7637,211.8671,211.6508,211.8013,5404.0
2017-07-13 13:50:00,225.04,225.32,225.0,225.17,5762.0,211.6884,211.9518,211.6508,211.8107,5762.0
2017-07-13 14:00:00,225.17,225.49,225.04,225.49,4000.0,211.8107,212.1117,211.6884,212.1117,4000.0
2017-07-13 14:10:00,225.37,225.41,225.03,225.18,2100.0,211.9988,212.0365,211.679,211.8201,2100.0
2017-07-13 14:20:00,225.23,225.23,224.88,224.94,4133.0,211.8671,211.8671,211.5379,211.5943,4133.0
2017-07-13 14:30:00,224.79,225.0,224.56,224.71,7192.0,211.4532,211.6508,211.2369,211.378,7192.0
2017-07-13 14:40:00,224.83,225.02,224.66,224.84,2621.0,211.4909,211.6696,211.331,211.5003,2621.0
2017-07-13 14:50:00,224.82,225.42,224.82,225.42,2948.0,211.4815,212.0459,211.4815,212.0459,2948.0
2017-07-13 15:00:00,225.54,225.75,225.39,225.44,4834.0,212.1587,212.3563,212.0176,212.0647,4834.0
2017-07-13 15:10:00,225.34,225.55,225.22,225.34,3600.0,211.9706,212.1682,211.8577,211.9706,3600.0
2017-07-13 15:20:00,225.47,225.47,224.63,224.63,7651.0,212.0929,212.0929,211.3027,211.3027,7651.0
2017-07-13 15:30:00,224.56,224.67,224.17,224.17,6600.0,211.2369,211.3404,210.87,210.87,6600.0
2017-07-13 15:40:00,224.12,224.86,224.12,224.86,15159.0,210.823,211.5191,210.823,211.5191,15159.0
2017-07-13 15:50:00,224.87,224.91,224.3,224.32,50583.0,211.5285,211.5661,210.9923,211.0111,50583.0
2017-07-14 09:30:00,225.01,226.29,224.83,225.02,9090.0,211.6602,212.8643,211.4909,211.6696,9090.0
2017-07-14 09:40:00,224.77,224.92,224.39,224.6,3280.0,211.4344,211.5755,211.077,211.2745,3280.0
2017-07-14 09:50:00,224.62,224.62,223.83,224.38,5884.0,211.2933,211.2933,210.5502,211.0676,5884.0
2017-07-14 10:00:00,224.3,224.72,223.4,224.0,9800.0,210.9923,211.3874,210.1457,210.7101,9800.0
2017-07-14 10:10:00,223.93,224.1,223.35,223.53,8456.0,210.6443,210.8042,210.0987,210.268,8456.0
2017-07-14 10:20:00,223.49,223.73,223.29,223.31,3300.0,210.2304,210.4561,210.0422,210.0611,3300.0
2017-07-14 10:30:00,223.33,223.33,222.86,223.05,11042.0,210.0799,210.0799,209.6378,209.8165,11042.0
2017-07-14 10:40:00,223.18,223.55,223.07,223.42,10215.0,209.9388,210.2868,209.8353,210.1645,10215.0
2017-07-14 10:50:00,223.35,223.51,223.11,223.25,2800.0,210.0987,210.2492,209.8729,210.0046,2800.0
2017-07-14 11:00:00,223.25,223.52,223.09,223.13,3118.0,210.0046,210.2586,209.8541,209.8917,3118.0
2017-07-14 11:10:00,223.29,223.79,223.29,223.46,4380.0,210.0422,210.5126,210.0422,210.2022,4380.0
2017-07-14 11:20:00,223.58,223.85,223.58,223.79,2507.0,210.315,210.569,210.315,210.5126,2507.0
2017-07-14 11:30:00,223.86,224.41,223.85,224.41,3600.0,210.5784,211.0958,210.569,211.0958,3600.0
2017-07-14 11:40:00,224.62,224.62,224.25,224.25,3500.0,211.2933,211.2933,210.9453,210.9453,3500.0
2017-07-14 11:50:00,224.2,224.51,224.07,224.51,1400.0,210.8983,211.1899,210.776,211.1899,1400.0
2017-07-14 12:00:00,224.5,224.52,224.07,224.48,5655.0,211.1805,211.1993,210.776,211.1616,5655.0
2017-07-14 12:10:00,224.43,224.43,224.11,224.23,3276.0,211.1146,211.1146,210.8136,210.9265,3276.0
2017-07-14 12:20:00,224.32,224.41,224.19,224.41,1570.0,211.0111,211.0958,210.8888,211.0958,1570.0
2017-07-14 12:30:00,224.25,224.41,224.25,224.41,700.0,210.9453,211.0958,210.9453,211.0958,700.0
2017-07-14 12:40:00,224.36,224.5,224.35,224.45,1502.0,211.0488,211.1805,211.0394,211.1334,1502.0
2017-07-14 12:50:00,224.46,224.76,224.44,224.7,1600.0,211.1428,211.425,211.124,211.3686,1600.0
2017-07-14 13:00:00,224.72,224.8,224.5,224.5,4150.0,211.3874,211.4627,211.1805,211.1805,4150.0
2017-07-14 13:10:00,224.55,224.61,224.32,224.5,3300.0,211.2275,211.2839,211.0111,211.1805,3300.0
2017-07-14 13:20:00,224.61,224.81,224.59,224.71,9300.0,211.2839,211.4721,211.2651,211.378,9300.0
2017-07-14 13:30:00,224.67,224.67,224.46,224.61,2373.0,211.3404,211.3404,211.1428,211.2839,2373.0
2017-07-14 13:40:00,224.61,224.61,224.36,224.5,3246.0,211.2839,211.2839,211.0488,211.1805,3246.0
2017-07-14 13:50:00,224.54,224.95,224.45,224.81,4442.0,211.2181,211.6038,211.1334,211.4721,4442.0
2017-07-14 14:00:00,224.77,224.94,224.75,224.75,879.0,211.4344,211.5943,211.4156,211.4156,879.0
2017-07-14 14:10:00,224.77,224.88,224.65,224.76,5700.0,211.4344,211.5379,211.3216,211.425,5700.0
2017-07-14 14:20:00,224.76,224.85,224.41,224.6,6246.0,211.425,211.5097,211.0958,211.2745,6246.0
2017-07-14 14:30:00,224.4,224.4,224.4,224.4,300.0,211.0864,211.0864,211.0864,211.0864,300.0
2017-07-14 14:40:00,224.26,224.3,223.9,224.2,18034.0,210.9547,210.9923,210.616,210.8983,18034.0
2017-07-14 14:50:00,224.24,224.52,224.16,224.28,13689.0,210.9359,211.1993,210.8606,210.9735,13689.0
2017-07-14 15:00:00,224.12,224.18,224.04,224.04,1600.0,210.823,210.8794,210.7477,210.7477,1600.0
2017-07-14 15:10:00,223.99,224.29,223.89,224.03,10881.0,210.7007,210.9829,210.6066,210.7383,10881.0
2017-07-14 15:20:00,224.05,224.46,223.89,224.46,14843.0,210.7571,211.1428,210.6066,211.1428,14843.0
2017-07-14 15:30:00,224.32,224.35,223.99,224.03,11591.0,211.0111,211.0394,210.7007,210.7383,11591.0
2017-07-14 15:40:00,224.02,224.05,223.59,223.78,8544.0,210.7289,210.7571,210.3244,210.5032,8544.0
2017-07-14 15:50:00,223.59,223.62,223.01,223.29,23982.0,210.3244,210.3527,209.7789,210.0422,23982.0
2017-07-17 09:30:00,222.96,223.36,222.18,222.77,6694.0,209.7318,210.1081,208.9981,209.5531,6694.0
2017-07-17 09:40:00,223.01,224.04,222.95,223.89,2975.0,209.7789,210.7477,209.7224,210.6066,2975.0
2017-07-17 09:50:00,223.85,224.65,223.43,224.65,20721.0,210.569,211.3216,210.1739,211.3216,20721.0
2017-07-17 10:00:00,224.43,224.82,223.74,224.48,15853.0,211.1146,211.4815,210.4655,211.1616,15853.0
2017-07-17 10:10:00,224.65,224.99,224.01,224.16,10032.0,211.3216,211.6414,210.7195,210.8606,10032.0
2017-07-17 10:20:00,224.29,224.66,224.29,224.56,2100.0,210.9829,211.331,210.9829,211.2369,2100.0
2017-07-17 10:30:00,224.51,224.79,224.39,224.79,1549.0,211.1899,211.4532,211.077,211.4532,1549.0
2017-07-17 10:40:00,224.52,225.07,224.49,225.07,5400.0,211.1993,211.7166,211.171,211.7166,5400.0
2017-07-17 10:50:00,225.24,225.24,224.85,224.9,10658.0,211.8765,211.8765,211.5097,211.5567,10658.0
2017-07-17 11:00:00,224.94,225.02,224.9,225.02,1000.0,211.5943,211.6696,211.5567,211.6696,1000.0
2017-07-17 11:10:00,224.93,224.93,224.45,224.6,2220.0,211.5849,211.5849,211.1334,211.2745,2220.0
2017-07-17 11:20:00,224.72,224.73,224.46,224.64,2500.0,211.3874,211.3968,211.1428,211.3121,2500.0
2017-07-17 11:30:00,224.45,224.7,224.22,224.56,8250.0,211.1334,211.3686,210.9171,211.2369,8250.0
2017-07-17 11:40:00,224.54,224.62,224.43,224.51,1714.0,211.2181,211.2933,211.1146,211.1899,1714.0
2017-07-17 11:50:00,224.45,224.73,224.45,224.47,10800.0,211.1334,211.3968,211.1334,211.1522,10800.0
2017-07-17 12:00:00,224.47,224.54,224.18,224.27,2146.0,211.1522,211.2181,210.8794,210.9641,2146.0
2017-07-17 12:10:00,224.12,224.27,223.89,223.95,1910.0,210.823,210.9641,210.6066,210.6631,1910.0
2017-07-17 12:20:00,223.81,223.98,223.77,223.9,1300.0,210.5314,210.6913,210.4938,210.616,1300.0
2017-07-17 12:30:00,223.77,224.28,223.77,224.09,5307.0,210.4938,210.9735,210.4938,210.7948,5307.0
2017-07-17 12:40:00,224.16,224.39,223.95,224.14,7833.0,210.8606,211.077,210.6631,210.8418,7833.0
2017-07-17 12:50:00,224.29,224.51,224.1,224.21,4989.0,210.9829,211.1899,210.8042,210.9077,4989.0
2017-07-17 13:00:00,224.5,224.82,224.37,224.46,6100.0,211.1805,211.4815,211.0582,211.1428,6100.0
2017-07-17 13:10:00,224.46,224.46,224.46,224.46,0.0,211.1428,211.1428,211.1428,211.1428,0.0
2017-07-17 13:20:00,224.33,224.37,224.2,224.2,1728.0,211.0205,211.0582,210.8983,210.8983,1728.0
2017-07-17 13:30:00,224.11,224.28,224.11,224.26,1201.0,210.8136,210.9735,210.8136,210.9547,1201.0
2017-07-17 13:40:00,224.24,224.43,224.13,224.36,1800.0,210.9359,211.1146,210.8324,211.0488,1800.0
2017-07-17 13:50:00,224.3,224.31,224.11,224.31,1100.0,210.9923,211.0017,210.8136,211.0017,1100.0
2017-07-17 14:00:00,224.42,224.56,224.3,224.34,1253.0,211.1052,211.2369,210.9923,211.0299,1253.0
2017-07-17 14:10:00,224.35,224.42,224.15,224.41,1200.0,211.0394,211.1052,210.8512,211.0958,1200.0
2017-07-17 14:20:00,224.31,224.48,224.28,224.45,3037.0,211.0017,211.1616,210.9735,211.1334,3037.0
2017-07-17 14:30:00,224.65,224.92,224.53,224.71,9485.0,211.3216,211.5755,211.2087,211.378,9485.0
2017-07-17 14:40:00,224.62,224.66,224.36,224.4,2744.0,211.2933,211.331,211.0488,211.0864,2744.0
2017-07-17 14:50:00,224.4,224.49,224.08,224.4,2301.0,211.0864,211.171,210.7854,211.0864,2301.0
2017-07-17 15:00:00,224.24,224.61,224.1,224.32,6967.0,210.9359,211.2839,210.8042,211.0111,6967.0
2017-07-17 15:10:00,224.33,224.34,223.75,223.93,4504.0,211.0205,211.0299,210.4749,210.6443,4504.0
2017-07-17 15:20:00,223.92,223.92,223.52,223.72,4400.0,210.6349,210.6349,210.2586,210.4467,4400.0
2017-07-17 15:30:00,223.7,223.87,223.57,223.76,4635.0,210.4279,210.5878,210.3056,210.4844,4635.0
2017-07-17 15:40:00,223.76,223.76,223.33,223.39,11080.0,210.4844,210.4844,210.0799,210.1363,11080.0
2017-07-17 15:50:00,223.45,223.89,223.34,223.72,25655.0,210.1927,210.6066,210.0893,210.4467,25655.0
2017-07-18 09:30:00,222.0,222.0,220.94,220.95,7887.0,208.8288,208.8288,207.8317,207.8411,7887.0
2017-07-18 09:40:00,220.77,221.17,220.19,220.87,11503.0,207.6718,208.048,207.1262,207.7658,11503.0
2017-07-18 09:50:00,220.88,221.42,220.75,221.03,11941.0,207.7752,208.2832,207.6529,207.9163,11941.0
2017-07-18 10:00:00,220.89,220.89,220.41,220.69,4505.0,207.7846,207.7846,207.3331,207.5965,4505.0
2017-07-18 10:10:00,220.8,221.67,220.79,221.4,5997.0,207.7,208.5184,207.6906,208.2644,5997.0
2017-07-18 10:20:00,221.14,222.04,221.14,222.02,5789.0,208.0198,208.8664,208.0198,208.8476,5789.0
2017-07-18 10:30:00,222.09,222.27,221.53,221.62,9391.0,208.9134,209.0828,208.3867,208.4713,9391.0
2017-07-18 10:40:00,221.46,221.52,220.84,221.18,12156.0,208.3208,208.3773,207.7376,208.0574,12156.0
2017-07-18 10:50:00,221.07,221.74,221.07,221.74,4188.0,207.954,208.5842,207.954,208.5842,4188.0
2017-07-18 11:00:00,221.66,221.66,221.07,221.2,4000.0,208.5089,208.5089,207.954,208.0762,4000.0
2017-07-18 11:10:00,221.26,221.44,221.0,221.0,2200.0,208.1327,208.302,207.8881,207.8881,2200.0
2017-07-18 11:20:00,220.88,221.54,220.88,221.31,7589.0,207.7752,208.3961,207.7752,208.1797,7589.0
2017-07-18 11:30:00,221.32,221.55,221.32,221.45,2604.0,208.1891,208.4055,208.1891,208.3114,2604.0
2017-07-18 11:40:00,221.61,221.63,221.2,221.31,2000.0,208.4619,208.4807,208.0762,208.1797,2000.0
2017-07-18 11:50:00,221.14,221.22,220.92,221.08,2350.0,208.0198,208.0951,207.8129,207.9634,2350.0
2017-07-18 12:00:00,220.94,221.17,220.77,221.1,3500.0,207.8317,208.048,207.6718,207.9822,3500.0
2017-07-18 12:10:00,221.08,221.47,221.08,221.34,4400.0,207.9634,208.3302,207.9634,208.2079,4400.0
2017-07-18 12:20:00,221.24,221.43,221.19,221.21,3303.0,208.1139,208.2926,208.0668,208.0856,3303.0
2017-07-18 12:30:00,220.84,221.07,220.8,220.8,500.0,207.7376,207.954,207.7,207.7,500.0
2017-07-18 12:40:00,220.79,221.02,220.72,220.78,3400.0,207.6906,207.9069,207.6247,207.6812,3400.0
2017-07-18 12:50:00,220.72,221.1,220.67,220.93,2565.0,207.6247,207.9822,207.5777,207.8223,2565.0
2017-07-18 13:00:00,220.84,220.92,220.6,220.64,4007.0,207.7376,207.8129,207.5118,207.5495,4007.0
2017-07-18 13:10:00,220.53,220.88,220.53,220.66,2151.0,207.446,207.7752,207.446,207.5683,2151.0
2017-07-18 13:20:00,220.69,220.75,220.45,220.69,1400.0,207.5965,207.6529,207.3707,207.5965,1400.0
2017-07-18 13:30:00,220.77,220.85,220.61,220.61,1833.0,207.6718,207.747,207.5212,207.5212,1833.0
2017-07-18 13:40:00,220.59,220.67,220.45,220.51,2200.0,207.5024,207.5777,207.3707,207.4272,2200.0
2017-07-18 13:50:00,220.61,220.61,220.43,220.61,1900.0,207.5212,207.5212,207.3519,207.5212,1900.0
2017-07-18 14:00:00,220.63,220.71,220.55,220.55,3022.0,207.5401,207.6153,207.4648,207.4648,3022.0
2017-07-18 14:10:00,220.65,220.95,220.55,220.81,7695.0,207.5589,207.8411,207.4648,207.7094,7695.0
2017-07-18 14:20:00,220.81,220.82,220.55,220.55,6367.0,207.7094,207.7188,207.4648,207.4648,6367.0
2017-07-18 14:30:00,220.46,220.69,220.46,220.66,4576.0,207.3801,207.5965,207.3801,207.5683,4576.0
2017-07-18 14:40:00,220.56,220.74,220.5,220.64,2447.0,207.4742,207.6435,207.4178,207.5495,2447.0
2017-07-18 14:50:00,220.71,220.71,220.3,220.37,10512.0,207.6153,207.6153,207.2296,207.2955,10512.0
2017-07-18 15:00:00,220.36,220.62,220.36,220.62,6900.0,207.2861,207.5307,207.2861,207.5307,6900.0
2017-07-18 15:10:00,220.61,220.93,220.61,220.88,3140.0,207.5212,207.8223,207.5212,207.7752,3140.0
2017-07-18 15:20:00,220.9,221.11,220.73,221.06,3500.0,207.794,207.9916,207.6341,207.9445,3500.0
2017-07-18 15:30:00,221.01,221.08,220.91,220.97,8329.0,207.8975,207.9634,207.8034,207.8599,8329.0
2017-07-18 15:40:00,220.95,220.96,220.51,220.55,10273.0,207.8411,207.8505,207.4272,207.4648,10273.0
2017-07-18 15:50:00,220.59,220.65,220.48,220.59,24059.0,207.5024,207.5589,207.399,207.5024,24059.0
2017-07-19 09:30:00,220.75,220.75,220.75,220.75,2434.0,207.6529,207.6529,207.6529,207.6529,2434.0
2017-07-19 09:40:00,221.26,221.26,220.33,220.33,2212.0,208.1327,208.1327,207.2579,207.2579,2212.0
2017-07-19 09:50:00,220.69,220.76,220.57,220.7,4120.0,207.5965,207.6623,207.4836,207.6059,4120.0
2017-07-19 10:00:00,220.66,221.35,220.5,221.15,9680.0,207.5683,208.2173,207.4178,208.0292,9680.0
2017-07-19 10:10:00,220.95,220.95,220.52,220.64,694.0,207.8411,207.8411,207.4366,207.5495,694.0
2017-07-19 10:20:00,220.67,220.93,220.59,220.92,2810.0,207.5777,207.8223,207.5024,207.8129,2810.0
2017-07-19 10:30:00,221.0,221.37,220.86,221.12,4958.0,207.8881,208.2362,207.7564,208.001,4958.0
2017-07-19 10:40:00,221.01,221.12,220.78,220.96,1441.0,207.8975,208.001,207.6812,207.8505,1441.0
2017-07-19 10:50:00,220.63,221.05,220.23,220.74,9403.0,207.5401,207.9351,207.1638,207.6435,9403.0
2017-07-19 11:00:00,220.86,221.63,220.86,221.55,11114.0,207.7564,208.4807,207.7564,208.4055,11114.0
2017-07-19 11:10:00,221.59,221.9,221.46,221.9,3250.0,208.4431,208.7347,208.3208,208.7347,3250.0
2017-07-19 11:20:00,221.86,221.89,221.69,221.78,1400.0,208.6971,208.7253,208.5372,208.6218,1400.0
2017-07-19 11:30:00,221.94,222.89,221.9,222.89,3110.0,208.7723,209.666,208.7347,209.666,3110.0
2017-07-19 11:40:00,222.92,223.32,222.49,222.49,4800.0,209.6942,210.0705,209.2897,209.2897,4800.0
2017-07-19 11:50:00,222.63,223.01,222.63,222.89,3605.0,209.4214,209.7789,209.4214,209.666,3605.0
2017-07-19 12:00:00,223.12,223.33,223.01,223.01,2022.0,209.8823,210.0799,209.7789,209.7789,2022.0
2017-07-19 12:10:00,223.01,223.5,223.01,223.5,898.0,209.7789,210.2398,209.7789,210.2398,898.0
2017-07-19 12:20:00,223.41,223.54,223.32,223.49,1137.0,210.1551,210.2774,210.0705,210.2304,1137.0
2017-07-19 12:30:00,223.52,223.52,223.28,223.43,2200.0,210.2586,210.2586,210.0328,210.1739,2200.0
2017-07-19 12:40:00,223.33,223.33,222.92,223.14,1750.0,210.0799,210.0799,209.6942,209.9011,1750.0
2017-07-19 12:50:00,223.04,223.23,223.01,223.18,1006.0,209.8071,209.9858,209.7789,209.9388,1006.0
2017-07-19 13:00:00,223.24,223.27,222.76,223.11,2980.0,209.9952,210.0234,209.5437,209.8729,2980.0
2017-07-19 13:10:00,223.16,223.45,223.01,223.45,8639.0,209.92,210.1927,209.7789,210.1927,8639.0
2017-07-19 13:20:00,223.2,223.62,223.2,223.59,1300.0,209.9576,210.3527,209.9576,210.3244,1300.0
2017-07-19 13:30:00,223.76,223.78,223.58,223.59,2290.0,210.4844,210.5032,210.315,210.3244,2290.0
2017-07-19 13:40:00,223.47,223.81,223.43,223.58,3173.0,210.2116,210.5314,210.1739,210.315,3173.0
2017-07-19 13:50:00,223.73,223.75,223.62,223.62,400.0,210.4561,210.4749,210.3527,210.3527,400.0
2017-07-19 14:00:00,223.59,223.63,223.33,223.53,2039.0,210.3244,210.3621,210.0799,210.268,2039.0
2017-07-19 14:10:00,223.5,223.57,223.18,223.33,3349.0,210.2398,210.3056,209.9388,210.0799,3349.0
2017-07-19 14:20:00,223.33,223.5,223.28,223.47,4530.0,210.0799,210.2398,210.0328,210.2116,4530.0
2017-07-19 14:30:00,223.37,223.62,223.29,223.36,2900.0,210.1175,210.3527,210.0422,210.1081,2900.0
2017-07-19 14:40:00,223.56,223.59,223.41,223.58,1800.0,210.2962,210.3244,210.1551,210.315,1800.0
2017-07-19 14:50:00,223.51,223.56,223.21,223.21,2302.0,210.2492,210.2962,209.967,209.967,2302.0
2017-07-19 15:00:00,223.14,223.65,223.14,223.62,4800.0,209.9011,210.3809,209.9011,210.3527,4800.0
2017-07-19 15:10:00,223.68,223.7,223.44,223.51,2300.0,210.4091,210.4279,210.1833,210.2492,2300.0
2017-07-19 15:20:00,223.55,223.85,223.49,223.83,5454.0,210.2868,210.569,210.2304,210.5502,5454.0
2017-07-19 15:30:00,223.86,224.0,223.65,223.89,11350.0,210.5784,210.7101,210.3809,210.6066,11350.0
2017-07-19 15:40:00,223.88,223.94,223.74,223.83,6220.0,210.5972,210.6537,210.4655,210.5502,6220.0
2017-07-19 15:50:00,223.83,224.0,223.75,223.94,11945.0,210.5502,210.7101,210.4749,210.6537,11945.0
2017-07-20 09:30:00,223.93,223.94,223.05,223.25,4479.0,210.6443,210.6537,209.8165,210.0046,4479.0
2017-07-20 09:40:00,223.02,223.06,222.58,222.92,5056.0,209.7883,209.8259,209.3744,209.6942,5056.0
2017-07-20 09:50:00,222.92,224.07,222.91,223.67,11030.0,209.6942,210.776,209.6848,210.3997,11030.0
2017-07-20 10:00:00,223.67,223.84,223.64,223.78,2564.0,210.3997,210.5596,210.3715,210.5032,2564.0
2017-07-20 10:10:00,223.81,224.41,223.73,224.23,5667.0,210.5314,211.0958,210.4561,210.9265,5667.0
2017-07-20 10:20:00,224.17,225.2,224.17,224.63,10313.0,210.87,211.8389,210.87,211.3027,10313.0
2017-07-20 10:30:00,224.79,224.85,223.23,223.24,17552.0,211.4532,211.5097,209.9858,209.9952,17552.0
2017-07-20 10:40:00,223.06,223.73,223.06,223.73,1658.0,209.8259,210.4561,209.8259,210.4561,1658.0
2017-07-20 10:50:00,223.69,223.96,223.6,223.96,800.0,210.4185,210.6725,210.3338,210.6725,800.0
2017-07-20 11:00:00,223.64,223.8,223.12,223.12,3553.0,210.3715,210.522,209.8823,209.8823,3553.0
2017-07-20 11:10:00,222.9,223.14,222.65,223.01,3761.0,209.6754,209.9011,209.4402,209.7789,3761.0
2017-07-20 11:20:00,223.01,223.35,222.52,222.52,3600.0,209.7789,210.0987,209.3179,209.3179,3600.0
2017-07-20 11:30:00,222.6,222.61,222.32,222.32,900.0,209.3932,209.4026,209.1298,209.1298,900.0
2017-07-20 11:40:00,222.42,222.69,222.42,222.69,818.0,209.2239,209.4778,209.2239,209.4778,818.0
2017-07-20 11:50:00,222.49,222.49,222.1,222.36,2100.0,209.2897,209.2897,208.9228,209.1674,2100.0
2017-07-20 12:00:00,222.43,222.68,222.07,222.65,4320.0,209.2333,209.4684,208.8946,209.4402,4320.0
2017-07-20 12:10:00,222.65,222.92,222.65,222.85,1827.0,209.4402,209.6942,209.4402,209.6283,1827.0
2017-07-20 12:20:00,223.09,223.22,223.09,223.22,856.0,209.8541,209.9764,209.8541,209.9764,856.0
2017-07-20 12:30:00,223.14,223.14,222.93,223.1,5178.0,209.9011,209.9011,209.7036,209.8635,5178.0
2017-07-20 12:40:00,223.08,223.33,222.97,223.33,600.0,209.8447,210.0799,209.7412,210.0799,600.0
2017-07-20 12:50:00,223.17,223.45,223.16,223.45,2300.0,209.9294,210.1927,209.92,210.1927,2300.0
2017-07-20 13:00:00,223.28,223.56,223.23,223.55,2500.0,210.0328,210.2962,209.9858,210.2868,2500.0
2017-07-20 13:10:00,223.59,223.87,223.59,223.87,803.0,210.3244,210.5878,210.3244,210.5878,803.0
2017-07-20 13:20:00,223.9,223.9,223.53,223.63,1157.0,210.616,210.616,210.268,210.3621,1157.0
2017-07-20 13:30:00,223.58,223.76,223.58,223.76,224.0,210.315,210.4844,210.315,210.4844,224.0
2017-07-20 13:40:00,223.57,223.65,223.54,223.65,2219.0,210.3056,210.3809,210.2774,210.3809,2219.0
2017-07-20 13:50:00,223.66,223.77,223.65,223.76,930.0,210.3903,210.4938,210.3809,210.4844,930.0
2017-07-20 14:00:00,223.73,224.05,223.35,223.6,19182.0,210.4561,210.7571,210.0987,210.3338,19182.0
2017-07-20 14:10:00,223.44,223.8,223.44,223.8,425.0,210.1833,210.522,210.1833,210.522,425.0
2017-07-20 14:20:00,223.56,223.82,223.5,223.56,4400.0,210.2962,210.5408,210.2398,210.2962,4400.0
2017-07-20 14:30:00,223.66,224.79,223.46,223.91,14767.0,210.3903,211.4532,210.2022,210.6255,14767.0
2017-07-20 14:40:00,224.12,224.39,224.12,224.26,3982.0,210.823,211.077,210.823,210.9547,3982.0
2017-07-20 14:50:00,224.39,224.44,224.15,224.15,1000.0,211.077,211.124,210.8512,210.8512,1000.0
2017-07-20 15:00:00,224.29,224.37,224.18,224.35,2039.0,210.9829,211.0582,210.8794,211.0394,2039.0
2017-07-20 15:10:00,224.23,224.31,224.21,224.31,7200.0,210.9265,211.0017,210.9077,211.0017,7200.0
2017-07-20 15:20:00,224.28,224.57,224.27,224.57,1100.0,210.9735,211.2463,210.9641,211.2463,1100.0
2017-07-20 15:30:00,224.49,224.63,224.35,224.53,6607.0,211.171,211.3027,211.0394,211.2087,6607.0
2017-07-20 15:40:00,224.5,224.68,224.32,224.68,6834.0,211.1805,211.3498,211.0111,211.3498,6834.0
2017-07-20 15:50:00,224.64,224.84,224.6,224.81,20605.0,211.3121,211.5003,211.2745,211.4721,20605.0
2017-07-21 09:30:00,224.03,225.0,223.77,225.0,18325.0,210.7383,211.6508,210.4938,211.6508,18325.0
2017-07-21 09:40:00,225.11,225.29,224.66,225.13,6233.0,211.7543,211.9236,211.331,211.7731,6233.0
2017-07-21 09:50:00,225.14,225.14,224.2,224.32,2745.0,211.7825,211.7825,210.8983,211.0111,2745.0
2017-07-21 10:00:00,224.0,224.67,223.92,224.02,6226.0,210.7101,211.3404,210.6349,210.7289,6226.0
2017-07-21 10:10:00,224.15,224.53,223.86,224.53,4423.0,210.8512,211.2087,210.5784,211.2087,4423.0
2017-07-21 10:20:00,224.46,224.93,224.34,224.34,3062.0,211.1428,211.5849,211.0299,211.0299,3062.0
2017-07-21 10:30:00,224.48,224.56,224.08,224.09,3300.0,211.1616,211.2369,210.7854,210.7948,3300.0
2017-07-21 10:40:00,224.08,224.08,223.86,223.95,1300.0,210.7854,210.7854,210.5784,210.6631,1300.0
2017-07-21 10:50:00,223.96,224.25,223.68,223.68,2284.0,210.6725,210.9453,210.4091,210.4091,2284.0
2017-07-21 11:00:00,223.52,224.48,223.52,224.48,2800.0,210.2586,211.1616,210.2586,211.1616,2800.0
2017-07-21 11:10:00,224.51,225.08,224.51,224.58,21338.0,211.1899,211.726,211.1899,211.2557,21338.0
2017-07-21 11:20:00,224.63,225.11,224.63,224.9,7100.0,211.3027,211.7543,211.3027,211.5567,7100.0
2017-07-21 11:30:00,225.04,225.08,224.91,224.92,1000.0,211.6884,211.726,211.5661,211.5755,1000.0
2017-07-21 11:40:00,225.02,225.05,224.66,224.67,1517.0,211.6696,211.6978,211.331,211.3404,1517.0
2017-07-21 11:50:00,224.61,225.06,224.61,225.01,1000.0,211.2839,211.7072,211.2839,211.6602,1000.0
2017-07-21 12:00:00,225.01,225.13,224.21,224.21,2200.0,211.6602,211.7731,210.9077,210.9077,2200.0
2017-07-21 12:10:00,224.29,224.56,224.06,224.56,2300.0,210.9829,211.2369,210.7666,211.2369,2300.0
2017-07-21 12:20:00,224.37,224.45,223.99,223.99,1931.0,211.0582,211.1334,210.7007,210.7007,1931.0
2017-07-21 12:30:00,223.99,224.37,223.87,224.37,2235.0,210.7007,211.0582,210.5878,211.0582,2235.0
2017-07-21 12:40:00,224.37,224.39,224.07,224.07,600.0,211.0582,211.077,210.776,210.776,600.0
2017-07-21 12:50:00,224.26,224.48,224.26,224.42,900.0,210.9547,211.1616,210.9547,211.1052,900.0
2017-07-21 13:00:00,224.32,224.81,224.32,224.81,3952.0,211.0111,211.4721,211.0111,211.4721,3952.0
2017-07-21 13:10:00,224.74,224.97,224.54,224.64,3000.0,211.4062,211.6226,211.2181,211.3121,3000.0
2017-07-21 13:20:00,224.64,225.06,224.49,225.03,5200.0,211.3121,211.7072,211.171,211.679,5200.0
2017-07-21 13:30:00,225.06,225.06,224.86,224.95,1200.0,211.7072,211.7072,211.5191,211.6038,1200.0
2017-07-21 13:40:00,225.02,225.13,224.67,225.04,6639.0,211.6696,211.7731,211.3404,211.6884,6639.0
2017-07-21 13:50:00,224.94,225.24,224.93,225.15,3500.0,211.5943,211.8765,211.5849,211.7919,3500.0
2017-07-21 14:00:00,225.24,225.31,224.95,225.23,6117.0,211.8765,211.9424,211.6038,211.8671,6117.0
2017-07-21 14:10:00,225.23,225.3,225.01,225.19,4000.0,211.8671,211.933,211.6602,211.8295,4000.0
2017-07-21 14:20:00,225.23,225.24,224.92,224.95,2136.0,211.8671,211.8765,211.5755,211.6038,2136.0
2017-07-21 14:30:00,225.07,225.12,224.65,224.88,4187.0,211.7166,211.7637,211.3216,211.5379,4187.0
2017-07-21 14:40:00,224.93,224.98,224.79,224.79,2383.0,211.5849,211.632,211.4532,211.4532,2383.0
2017-07-21 14:50:00,224.93,225.09,224.93,224.98,1645.0,211.5849,211.7354,211.5849,211.632,1645.0
2017-07-21 15:00:00,224.97,224.97,224.83,224.87,1900.0,211.6226,211.6226,211.4909,211.5285,1900.0
2017-07-21 15:10:00,224.87,225.02,224.79,224.85,2045.0,211.5285,211.6696,211.4532,211.5097,2045.0
2017-07-21 15:20:00,224.84,224.94,224.69,224.94,2071.0,211.5003,211.5943,211.3592,211.5943,2071.0
2017-07-21 15:30:00,224.96,225.18,224.96,225.11,4812.0,211.6132,211.8201,211.6132,211.7543,4812.0
2017-07-21 15:40:00,225.1,225.2,225.03,225.08,5829.0,211.7449,211.8389,211.679,211.726,5829.0
2017-07-21 15:50:00,225.04,225.1,224.44,224.69,42413.0,211.6884,211.7449,211.124,211.3592,42413.0
2017-07-24 09:30:00,224.33,224.51,223.35,224.02,4505.0,211.0205,211.1899,210.0987,210.7289,4505.0
2017-07-24 09:40:00,223.75,224.07,223.44,223.78,14000.0,210.4749,210.776,210.1833,210.5032,14000.0
2017-07-24 09:50:00,224.07,224.65,224.02,224.1,8554.0,210.776,211.3216,210.7289,210.8042,8554.0
2017-07-24 10:00:00,224.16,224.83,224.01,224.83,4800.0,210.8606,211.4909,210.7195,211.4909,4800.0
2017-07-24 10:10:00,224.79,224.94,224.55,224.94,4207.0,211.4532,211.5943,211.2275,211.5943,4207.0
2017-07-24 10:20:00,224.78,225.16,224.78,225.01,12869.0,211.4438,211.8013,211.4438,211.6602,12869.0
2017-07-24 10:30:00,225.01,225.41,224.7,225.3,12064.0,211.6602,212.0365,211.3686,211.933,12064.0
2017-07-24 10:40:00,225.44,225.87,225.27,225.64,10587.0,212.0647,212.4692,211.9048,212.2528,10587.0
2017-07-24 10:50:00,225.65,225.77,225.36,225.53,16790.0,212.2622,212.3751,211.9894,212.1493,16790.0
2017-07-24 11:00:00,225.5,225.83,225.35,225.83,18065.0,212.1211,212.4315,211.98,212.4315,18065.0
2017-07-24 11:10:00,225.89,226.26,225.89,226.05,8450.0,212.488,212.836,212.488,212.6385,8450.0
2017-07-24 11:20:00,226.07,226.11,225.73,226.08,15800.0,212.6573,212.6949,212.3375,212.6667,15800.0
2017-07-24 11:30:00,226.08,226.54,226.08,226.54,13100.0,212.6667,213.0994,212.6667,213.0994,13100.0
2017-07-24 11:40:00,226.43,226.79,226.38,226.78,6554.0,212.9959,213.3346,212.9489,213.3252,6554.0
2017-07-24 11:50:00,226.59,226.85,226.57,226.81,4752.0,213.1465,213.391,213.1276,213.3534,4752.0
2017-07-24 12:00:00,226.76,226.83,226.62,226.81,3694.0,213.3064,213.3722,213.1747,213.3534,3694.0
2017-07-24 12:10:00,226.84,227.02,226.81,226.91,800.0,213.3816,213.5509,213.3534,213.4475,800.0
2017-07-24 12:20:00,227.03,227.03,226.5,226.86,7572.0,213.5603,213.5603,213.0618,213.4004,7572.0
2017-07-24 12:30:00,226.81,226.98,226.75,226.75,5400.0,213.3534,213.5133,213.297,213.297,5400.0
2017-07-24 12:40:00,226.83,226.98,226.54,226.93,13450.0,213.3722,213.5133,213.0994,213.4663,13450.0
2017-07-24 12:50:00,226.98,227.08,226.82,227.0,2721.0,213.5133,213.6074,213.3628,213.5321,2721.0
2017-07-24 13:00:00,227.08,227.09,226.75,226.75,2598.0,213.6074,213.6168,213.297,213.297,2598.0
2017-07-24 13:10:00,226.86,226.86,226.46,226.5,1700.0,213.4004,213.4004,213.0242,213.0618,1700.0
2017-07-24 13:20:00,226.48,226.69,226.48,226.67,700.0,213.043,213.2405,213.043,213.2217,700.0
2017-07-24 13:30:00,226.59,226.68,226.47,226.68,1426.0,213.1465,213.2311,213.0336,213.2311,1426.0
2017-07-24 13:40:00,226.49,226.66,226.49,226.52,1800.0,213.0524,213.2123,213.0524,213.0806,1800.0
2017-07-24 13:50:00,226.47,226.52,226.29,226.46,2200.0,213.0336,213.0806,212.8643,213.0242,2200.0
2017-07-24 14:00:00,226.39,226.62,226.34,226.6,1992.0,212.9583,213.1747,212.9113,213.1559,1992.0
2017-07-24 14:10:00,226.69,226.71,226.57,226.62,1550.0,213.2405,213.2593,213.1276,213.1747,1550.0
2017-07-24 14:20:00,226.68,226.7,226.53,226.58,6800.0,213.2311,213.2499,213.09,213.137,6800.0
2017-07-24 14:30:00,226.52,226.66,226.52,226.52,2500.0,213.0806,213.2123,213.0806,213.0806,2500.0
2017-07-24 14:40:00,226.42,226.6,226.4,226.53,2100.0,212.9865,213.1559,212.9677,213.09,2100.0
2017-07-24 14:50:00,226.49,226.66,226.4,226.6,4005.0,213.0524,213.2123,212.9677,213.1559,4005.0
2017-07-24 15:00:00,226.58,226.6,226.41,226.41,3766.0,213.137,213.1559,212.9771,212.9771,3766.0
2017-07-24 15:10:00,226.41,226.64,226.34,226.64,2311.0,212.9771,213.1935,212.9113,213.1935,2311.0
2017-07-24 15:20:00,226.66,226.68,226.54,226.68,2944.0,213.2123,213.2311,213.0994,213.2311,2944.0
2017-07-24 15:30:00,226.64,226.64,226.24,226.36,7633.0,213.1935,213.1935,212.8172,212.9301,7633.0
2017-07-24 15:40:00,226.3,226.65,226.22,226.65,14254.0,212.8737,213.2029,212.7984,213.2029,14254.0
2017-07-24 15:50:00,226.65,227.09,226.58,226.94,65544.0,213.2029,213.6168,213.137,213.4757,65544.0
2017-07-25 09:30:00,228.1,229.47,227.45,228.8,18526.0,214.5669,215.8556,213.9554,215.2253,18526.0
2017-07-25 09:40:00,228.79,228.94,228.07,228.1,15710.0,215.2159,215.357,214.5386,214.5669,15710.0
2017-07-25 09:50:00,228.18,228.2,227.49,227.5,25270.0,214.6421,214.6609,213.9931,214.0025,25270.0
2017-07-25 10:00:00,227.58,228.27,227.23,228.27,11800.0,214.0777,214.7268,213.7485,214.7268,11800.0
2017-07-25 10:10:00,228.34,229.03,227.85,228.99,13729.0,214.7926,215.4417,214.3317,215.4041,13729.0
2017-07-25 10:20:00,228.95,229.59,228.92,229.56,16126.0,215.3664,215.9685,215.3382,215.9402,16126.0
2017-07-25 10:30:00,229.55,230.0,229.14,229.14,12139.0,215.9308,216.3541,215.5452,215.5452,12139.0
2017-07-25 10:40:00,229.07,229.79,228.98,229.64,6790.0,215.4793,216.1566,215.3947,216.0155,6790.0
2017-07-25 10:50:00,229.54,229.54,228.56,228.81,5400.0,215.9214,215.9214,214.9996,215.2347,5400.0
2017-07-25 11:00:00,228.68,229.0,228.49,229.0,20163.0,215.1125,215.4135,214.9337,215.4135,20163.0
2017-07-25 11:10:00,229.34,229.72,228.99,229.57,4200.0,215.7333,216.0907,215.4041,215.9496,4200.0
2017-07-25 11:20:00,229.54,229.66,229.0,229.5,6301.0,215.9214,216.0343,215.4135,215.8838,6301.0
2017-07-25 11:30:00,229.33,229.49,228.98,229.02,5034.0,215.7239,215.8744,215.3947,215.4323,5034.0
2017-07-25 11:40:00,228.95,229.44,228.82,229.25,8500.0,215.3664,215.8274,215.2441,215.6486,8500.0
2017-07-25 11:50:00,229.23,229.43,229.01,229.11,7265.0,215.6298,215.818,215.4229,215.5169,7265.0
2017-07-25 12:00:00,229.2,229.22,229.0,229.22,7429.0,215.6016,215.6204,215.4135,215.6204,7429.0
2017-07-25 12:10:00,229.15,229.32,229.1,229.1,4000.0,215.5546,215.7145,215.5075,215.5075,4000.0
2017-07-25 12:20:00,229.0,229.16,228.84,229.07,4671.0,215.4135,215.564,215.263,215.4793,4671.0
2017-07-25 12:30:00,229.01,229.18,228.88,229.06,2278.0,215.4229,215.5828,215.3006,215.4699,2278.0
2017-07-25 12:40:00,228.98,229.1,228.96,229.07,1300.0,215.3947,215.5075,215.3758,215.4793,1300.0
2017-07-25 12:50:00,229.09,229.21,229.07,229.21,1740.0,215.4981,215.611,215.4793,215.611,1740.0
2017-07-25 13:00:00,229.11,229.29,229.08,229.2,4905.0,215.5169,215.6863,215.4887,215.6016,4905.0
2017-07-25 13:10:00,229.13,229.37,228.94,228.94,2300.0,215.5358,215.7615,215.357,215.357,2300.0
2017-07-25 13:20:00,228.95,229.39,228.88,228.98,12300.0,215.3664,215.7803,215.3006,215.3947,12300.0
2017-07-25 13:30:00,228.98,229.09,228.87,229.0,13700.0,215.3947,215.4981,215.2912,215.4135,13700.0
2017-07-25 13:40:00,229.0,229.09,228.94,229.06,16800.0,215.4135,215.4981,215.357,215.4699,16800.0
2017-07-25 13:50:00,229.03,229.05,228.87,228.9,3439.0,215.4417,215.4605,215.2912,215.3194,3439.0
2017-07-25 14:00:00,228.83,228.99,228.83,228.98,2550.0,215.2536,215.4041,215.2536,215.3947,2550.0
2017-07-25 14:10:00,228.94,229.14,228.77,229.02,2966.0,215.357,215.5452,215.1971,215.4323,2966.0
2017-07-25 14:20:00,228.89,229.12,228.85,228.94,6800.0,215.31,215.5263,215.2724,215.357,6800.0
2017-07-25 14:30:00,228.96,228.96,228.75,228.81,4000.0,215.3758,215.3758,215.1783,215.2347,4000.0
2017-07-25 14:40:00,228.81,228.9,228.73,228.84,3629.0,215.2347,215.3194,215.1595,215.263,3629.0
2017-07-25 14:50:00,228.72,228.86,228.68,228.68,4561.0,215.1501,215.2818,215.1125,215.1125,4561.0
2017-07-25 15:00:00,228.84,228.86,228.38,228.55,7528.0,215.263,215.2818,214.8303,214.9902,7528.0
2017-07-25 15:10:00,228.62,228.67,228.17,228.17,10144.0,215.056,215.103,214.6327,214.6327,10144.0
2017-07-25 15:20:00,228.26,228.31,227.61,227.71,6885.0,214.7174,214.7644,214.1059,214.2,6885.0
2017-07-25 15:30:00,227.65,227.85,227.42,227.59,10013.0,214.1436,214.3317,213.9272,214.0871,10013.0
2017-07-25 15:40:00,227.71,227.78,227.28,227.67,12249.0,214.2,214.2658,213.7955,214.1624,12249.0
2017-07-25 15:50:00,227.67,228.05,227.57,227.87,49150.0,214.1624,214.5198,214.0683,214.3505,49150.0
2017-07-26 09:30:00,227.95,227.98,224.39,224.74,14155.0,214.4258,214.454,211.077,211.4062,14155.0
2017-07-26 09:40:00,224.74,225.82,224.41,225.79,29043.0,211.4062,212.4221,211.0958,212.3939,29043.0
2017-07-26 09:50:00,225.81,226.89,225.52,226.82,18483.0,212.4127,213.4287,212.1399,213.3628,18483.0
2017-07-26 10:00:00,227.13,227.41,226.46,226.98,33865.0,213.6544,213.9178,213.0242,213.5133,33865.0
2017-07-26 10:10:00,226.88,226.91,226.42,226.77,6597.0,213.4192,213.4475,212.9865,213.3158,6597.0
2017-07-26 10:20:00,226.73,227.15,226.56,227.15,15804.0,213.2781,213.6732,213.1182,213.6732,15804.0
2017-07-26 10:30:00,227.08,227.57,226.8,227.45,4443.0,213.6074,214.0683,213.344,213.9554,4443.0
2017-07-26 10:40:00,227.29,227.5,226.77,227.2,15274.0,213.8049,214.0025,213.3158,213.7203,15274.0
2017-07-26 10:50:00,227.04,227.35,226.78,226.87,8033.0,213.5698,213.8614,213.3252,213.4098,8033.0
2017-07-26 11:00:00,226.96,227.11,226.27,226.96,10399.0,213.4945,213.6356,212.8454,213.4945,10399.0
2017-07-26 11:10:00,227.11,227.35,226.92,227.21,8377.0,213.6356,213.8614,213.4569,213.7297,8377.0
2017-07-26 11:20:00,227.12,227.5,227.03,227.36,6583.0,213.645,214.0025,213.5603,213.8708,6583.0
2017-07-26 11:30:00,227.44,227.5,227.25,227.47,2235.0,213.946,214.0025,213.7673,213.9742,2235.0
2017-07-26 11:40:00,227.6,228.38,227.59,227.69,10348.0,214.0965,214.8303,214.0871,214.1812,10348.0
2017-07-26 11:50:00,227.63,227.63,227.17,227.52,6652.0,214.1247,214.1247,213.692,214.0213,6652.0
2017-07-26 12:00:00,227.59,228.29,227.56,227.67,5090.0,214.0871,214.7456,214.0589,214.1624,5090.0
2017-07-26 12:10:00,227.79,227.9,226.9,227.1,3870.0,214.2753,214.3787,213.4381,213.6262,3870.0
2017-07-26 12:20:00,227.05,227.3,226.85,227.14,3300.0,213.5792,213.8143,213.391,213.6638,3300.0
2017-07-26 12:30:00,226.89,227.54,226.89,227.29,4453.0,213.4287,214.0401,213.4287,213.8049,4453.0
2017-07-26 12:40:00,227.3,227.3,226.75,227.04,4542.0,213.8143,213.8143,213.297,213.5698,4542.0
2017-07-26 12:50:00,226.86,226.91,226.4,226.9,9904.0,213.4004,213.4475,212.9677,213.4381,9904.0
2017-07-26 13:00:00,226.93,227.03,226.68,226.78,5349.0,213.4663,213.5603,213.2311,213.3252,5349.0
2017-07-26 13:10:00,226.77,226.85,226.33,226.35,5218.0,213.3158,213.391,212.9019,212.9207,5218.0
2017-07-26 13:20:00,226.34,226.83,226.2,226.39,2100.0,212.9113,213.3722,212.7796,212.9583,2100.0
2017-07-26 13:30:00,226.45,226.69,226.25,226.63,3200.0,213.0148,213.2405,212.8266,213.1841,3200.0
2017-07-26 13:40:00,226.52,226.91,226.52,226.75,6790.0,213.0806,213.4475,213.0806,213.297,6790.0
2017-07-26 13:50:00,226.85,226.99,226.52,226.81,3399.0,213.391,213.5227,213.0806,213.3534,3399.0
2017-07-26 14:00:00,226.91,227.16,226.71,226.82,3355.0,213.4475,213.6826,213.2593,213.3628,3355.0
2017-07-26 14:10:00,226.93,227.05,226.64,226.82,2131.0,213.4663,213.5792,213.1935,213.3628,2131.0
2017-07-26 14:20:00,226.8,227.09,226.58,227.07,5460.0,213.344,213.6168,213.137,213.598,5460.0
2017-07-26 14:30:00,226.97,227.11,226.71,226.89,2888.0,213.5039,213.6356,213.2593,213.4287,2888.0
2017-07-26 14:40:00,226.85,227.2,226.85,227.2,6100.0,213.391,213.7203,213.391,213.7203,6100.0
2017-07-26 14:50:00,227.11,227.11,226.76,226.81,3945.0,213.6356,213.6356,213.3064,213.3534,3945.0
2017-07-26 15:00:00,226.87,227.49,226.79,227.33,6846.0,213.4098,213.9931,213.3346,213.8425,6846.0
2017-07-26 15:10:00,227.41,227.41,227.11,227.41,15013.0,213.9178,213.9178,213.6356,213.9178,15013.0
2017-07-26 15:20:00,227.41,227.41,227.12,227.37,4936.0,213.9178,213.9178,213.645,213.8802,4936.0
2017-07-26 15:30:00,227.26,227.56,227.1,227.15,13829.0,213.7767,214.0589,213.6262,213.6732,13829.0
2017-07-26 15:40:00,227.15,227.47,226.8,227.28,11100.0,213.6732,213.9742,213.344,213.7955,11100.0
2017-07-26 15:50:00,227.15,227.63,227.03,227.5,45655.0,213.6732,214.1247,213.5603,214.0025,45655.0
2017-07-27 09:30:00,227.54,228.57,227.0,227.86,17336.0,214.0401,215.009,213.5321,214.3411,17336.0
2017-07-27 09:40:00,227.78,227.91,227.34,227.77,9609.0,214.2658,214.3881,213.852,214.2564,9609.0
2017-07-27 09:50:00,228.03,228.5,227.32,227.83,27267.0,214.501,214.9431,213.8331,214.3129,27267.0
2017-07-27 10:00:00,227.8,228.31,227.6,228.1,6365.0,214.2847,214.7644,214.0965,214.5669,6365.0
2017-07-27 10:10:00,228.19,228.44,227.86,228.2,7829.0,214.6515,214.8867,214.3411,214.6609,7829.0
2017-07-27 10:20:00,228.35,228.72,228.1,228.12,4860.0,214.802,215.1501,214.5669,214.5857,4860.0
2017-07-27 10:30:00,228.25,228.91,228.18,228.91,10371.0,214.708,215.3288,214.6421,215.3288,10371.0
2017-07-27 10:40:00,228.96,229.14,228.61,228.72,6713.0,215.3758,215.5452,215.0466,215.1501,6713.0
2017-07-27 10:50:00,228.77,229.05,228.26,228.85,5837.0,215.1971,215.4605,214.7174,215.2724,5837.0
2017-07-27 11:00:00,228.62,228.8,228.35,228.6,6400.0,215.056,215.2253,214.802,215.0372,6400.0
2017-07-27 11:10:00,228.71,228.71,227.83,228.31,6044.0,215.1407,215.1407,214.3129,214.7644,6044.0
2017-07-27 11:20:00,228.31,228.43,227.91,228.21,2200.0,214.7644,214.8773,214.3881,214.6703,2200.0
2017-07-27 11:30:00,228.1,228.26,227.7,228.26,5500.0,214.5669,214.7174,214.1906,214.7174,5500.0
2017-07-27 11:40:00,228.26,228.26,227.85,228.08,4079.0,214.7174,214.7174,214.3317,214.5481,4079.0
2017-07-27 11:50:00,228.22,228.38,228.11,228.16,2566.0,214.6797,214.8303,214.5763,214.6233,2566.0
2017-07-27 12:00:00,228.19,228.19,227.93,228.04,3100.0,214.6515,214.6515,214.407,214.5104,3100.0
2017-07-27 12:10:00,228.02,228.19,227.85,227.92,2600.0,214.4916,214.6515,214.3317,214.3975,2600.0
2017-07-27 12:20:00,227.77,228.01,227.68,227.95,1910.0,214.2564,214.4822,214.1718,214.4258,1910.0
2017-07-27 12:30:00,227.98,228.1,227.65,227.73,6900.0,214.454,214.5669,214.1436,214.2188,6900.0
2017-07-27 12:40:00,227.63,227.75,227.1,227.35,10550.0,214.1247,214.2376,213.6262,213.8614,10550.0
2017-07-27 12:50:00,227.22,227.22,226.77,227.0,27228.0,213.7391,213.7391,213.3158,213.5321,27228.0
2017-07-27 13:00:00,227.0,227.0,226.57,226.59,2925.0,213.5321,213.5321,213.1276,213.1465,2925.0
2017-07-27 13:10:00,226.8,226.8,225.97,226.09,12850.0,213.344,213.344,212.5632,212.6761,12850.0
2017-07-27 13:20:00,226.09,226.22,224.74,224.93,7649.0,212.6761,212.7984,211.4062,211.5849,7649.0
2017-07-27 13:30:00,225.09,225.17,224.43,224.52,14595.0,211.7354,211.8107,211.1146,211.1993,14595.0
2017-07-27 13:40:00,224.64,225.28,224.4,225.2,5633.0,211.3121,211.9142,211.0864,211.8389,5633.0
2017-07-27 13:50:00,225.15,225.78,224.81,225.45,3412.0,211.7919,212.3845,211.4721,212.0741,3412.0
2017-07-27 14:00:00,225.66,226.06,225.37,225.77,6065.0,212.2716,212.6479,211.9988,212.3751,6065.0
2017-07-27 14:10:00,225.8,226.33,225.8,226.02,3380.0,212.4033,212.9019,212.4033,212.6103,3380.0
2017-07-27 14:20:00,226.11,226.11,225.46,225.83,3997.0,212.6949,212.6949,212.0835,212.4315,3997.0
2017-07-27 14:30:00,225.84,225.97,225.74,225.75,2301.0,212.4409,212.5632,212.3469,212.3563,2301.0
2017-07-27 14:40:00,225.55,225.9,224.87,225.14,4894.0,212.1682,212.4974,211.5285,211.7825,4894.0
2017-07-27 14:50:00,224.9,225.23,224.54,225.11,5426.0,211.5567,211.8671,211.2181,211.7543,5426.0
2017-07-27 15:00:00,224.95,225.48,224.85,224.94,14260.0,211.6038,212.1023,211.5097,211.5943,14260.0
2017-07-27 15:10:00,224.91,224.92,224.51,224.61,6200.0,211.5661,211.5755,211.1899,211.2839,6200.0
2017-07-27 15:20:00,224.64,224.88,224.53,224.81,6119.0,211.3121,211.5379,211.2087,211.4721,6119.0
2017-07-27 15:30:00,224.66,224.71,224.4,224.67,10204.0,211.331,211.378,211.0864,211.3404,10204.0
2017-07-27 15:40:00,224.69,224.69,224.07,224.17,12387.0,211.3592,211.3592,210.776,210.87,12387.0
2017-07-27 15:50:00,224.21,225.64,224.09,225.48,89758.0,210.9077,212.2528,210.7948,212.1023,89758.0
2017-07-28 09:30:00,224.83,225.11,222.95,223.84,3903.0,211.4909,211.7543,209.7224,210.5596,3903.0
2017-07-28 09:40:00,224.04,224.31,223.51,223.93,11105.0,210.7477,211.0017,210.2492,210.6443,11105.0
2017-07-28 09:50:00,223.99,224.3,223.49,223.49,4342.0,210.7007,210.9923,210.2304,210.2304,4342.0
2017-07-28 10:00:00,223.56,224.33,223.4,224.07,12562.0,210.2962,211.0205,210.1457,210.776,12562.0
2017-07-28 10:10:00,224.33,225.28,223.86,225.27,12813.0,211.0205,211.9142,210.5784,211.9048,12813.0
2017-07-28 10:20:00,225.23,225.23,224.61,224.96,4905.0,211.8671,211.8671,211.2839,211.6132,4905.0
2017-07-28 10:30:00,225.02,225.44,224.79,224.89,12317.0,211.6696,212.0647,211.4532,211.5473,12317.0
2017-07-28 10:40:00,225.11,225.9,225.11,225.54,7318.0,211.7543,212.4974,211.7543,212.1587,7318.0
2017-07-28 10:50:00,225.45,225.52,225.07,225.51,13916.0,212.0741,212.1399,211.7166,212.1305,13916.0
2017-07-28 11:00:00,225.44,225.44,224.95,225.34,6182.0,212.0647,212.0647,211.6038,211.9706,6182.0
2017-07-28 11:10:00,225.17,225.59,225.09,225.41,3227.0,211.8107,212.2058,211.7354,212.0365,3227.0
2017-07-28 11:20:00,225.54,225.71,224.91,224.98,4900.0,212.1587,212.3187,211.5661,211.632,4900.0
2017-07-28 11:30:00,225.08,225.32,224.53,224.92,11009.0,211.726,211.9518,211.2087,211.5755,11009.0
2017-07-28 11:40:00,224.92,225.59,224.55,225.42,8576.0,211.5755,212.2058,211.2275,212.0459,8576.0
2017-07-28 11:50:00,225.23,225.35,224.55,224.96,6011.0,211.8671,211.98,211.2275,211.6132,6011.0
2017-07-28 12:00:00,224.98,225.38,224.75,225.2,7507.0,211.632,212.0082,211.4156,211.8389,7507.0
2017-07-28 12:10:00,224.96,225.14,224.85,224.86,2400.0,211.6132,211.7825,211.5097,211.5191,2400.0
2017-07-28 12:20:00,224.9,225.06,224.47,224.57,17986.0,211.5567,211.7072,211.1522,211.2463,17986.0
2017-07-28 12:30:00,224.74,225.22,224.74,224.9,8488.0,211.4062,211.8577,211.4062,211.5567,8488.0
2017-07-28 12:40:00,224.74,224.8,224.36,224.66,5372.0,211.4062,211.4627,211.0488,211.331,5372.0
2017-07-28 12:50:00,224.7,224.88,224.34,224.82,4861.0,211.3686,211.5379,211.0299,211.4815,4861.0
2017-07-28 13:00:00,224.83,225.38,224.62,225.21,6185.0,211.4909,212.0082,211.2933,211.8483,6185.0
2017-07-28 13:10:00,225.23,225.9,225.23,225.9,4651.0,211.8671,212.4974,211.8671,212.4974,4651.0
2017-07-28 13:20:00,225.61,225.92,225.43,225.83,4009.0,212.2246,212.5162,212.0553,212.4315,4009.0
2017-07-28 13:30:00,225.64,226.09,225.31,226.09,2600.0,212.2528,212.6761,211.9424,212.6761,2600.0
2017-07-28 13:40:00,226.02,226.2,225.86,226.18,4931.0,212.6103,212.7796,212.4598,212.7608,4931.0
2017-07-28 13:50:00,226.28,226.43,226.04,226.08,3746.0,212.8548,212.9959,212.6291,212.6667,3746.0
2017-07-28 14:00:00,225.99,226.12,225.71,226.12,3724.0,212.5821,212.7043,212.3187,212.7043,3724.0
2017-07-28 14:10:00,226.08,226.08,225.69,225.96,4499.0,212.6667,212.6667,212.2998,212.5538,4499.0
2017-07-28 14:20:00,226.01,226.13,225.89,226.12,2200.0,212.6009,212.7137,212.488,212.7043,2200.0
2017-07-28 14:30:00,225.94,226.05,225.7,225.93,1700.0,212.535,212.6385,212.3093,212.5256,1700.0
2017-07-28 14:40:00,225.93,226.02,225.74,225.79,6403.0,212.5256,212.6103,212.3469,212.3939,6403.0
2017-07-28 14:50:00,225.77,225.97,225.74,225.74,1978.0,212.3751,212.5632,212.3469,212.3469,1978.0
2017-07-28 15:00:00,225.9,226.5,225.87,226.42,7468.0,212.4974,213.0618,212.4692,212.9865,7468.0
2017-07-28 15:10:00,226.4,226.83,226.25,226.49,5039.0,212.9677,213.3722,212.8266,213.0524,5039.0
2017-07-28 15:20:00,226.58,226.58,226.07,226.22,3820.0,213.137,213.137,212.6573,212.7984,3820.0
2017-07-28 15:30:00,226.23,226.46,226.14,226.34,6154.0,212.8078,213.0242,212.7232,212.9113,6154.0
2017-07-28 15:40:00,226.35,226.48,226.08,226.26,8550.0,212.9207,213.043,212.6667,212.836,8550.0
2017-07-28 15:50:00,226.26,226.72,226.12,226.69,44367.0,212.836,213.2687,212.7043,213.2405,44367.0
2017-07-31 09:30:00,226.82,229.04,225.88,228.25,17191.0,213.3628,215.4511,212.4786,214.708,17191.0
2017-07-31 09:40:00,228.2,228.23,227.21,227.22,12002.0,214.6609,214.6892,213.7297,213.7391,12002.0
2017-07-31 09:50:00,227.53,227.53,226.76,227.07,12934.0,214.0307,214.0307,213.3064,213.598,12934.0
2017-07-31 10:00:00,226.9,227.33,226.41,227.33,15900.0,213.4381,213.8425,212.9771,213.8425,15900.0
2017-07-31 10:10:00,227.43,228.04,227.3,227.7,15329.0,213.9366,214.5104,213.8143,214.1906,15329.0
2017-07-31 10:20:00,227.56,227.75,227.32,227.62,10425.0,214.0589,214.2376,213.8331,214.1153,10425.0
2017-07-31 10:30:00,227.62,228.07,227.27,227.98,16525.0,214.1153,214.5386,213.7861,214.454,16525.0
2017-07-31 10:40:00,227.86,228.5,227.7,228.42,27046.0,214.3411,214.9431,214.1906,214.8679,27046.0
2017-07-31 10:50:00,228.58,229.01,227.97,228.83,14158.0,215.0184,215.4229,214.4446,215.2536,14158.0
2017-07-31 11:00:00,228.76,228.85,227.62,227.9,11860.0,215.1877,215.2724,214.1153,214.3787,11860.0
2017-07-31 11:10:00,227.98,228.34,227.66,227.8,10127.0,214.454,214.7926,214.153,214.2847,10127.0
2017-07-31 11:20:00,227.94,228.53,227.86,228.06,14073.0,214.4164,214.9714,214.3411,214.5292,14073.0
2017-07-31 11:30:00,228.22,230.37,228.22,229.51,35513.0,214.6797,216.7022,214.6797,215.8932,35513.0
2017-07-31 11:40:00,229.5,230.25,228.9,228.9,35498.0,215.8838,216.5893,215.3194,215.3194,35498.0
2017-07-31 11:50:00,228.77,229.01,228.3,228.63,9370.0,215.1971,215.4229,214.755,215.0654,9370.0
2017-07-31 12:00:00,228.63,228.96,228.16,228.83,15390.0,215.0654,215.3758,214.6233,215.2536,15390.0
2017-07-31 12:10:00,228.95,229.19,228.72,228.91,9160.0,215.3664,215.5922,215.1501,215.3288,9160.0
2017-07-31 12:20:00,228.9,228.91,228.08,228.11,16587.0,215.3194,215.3288,214.5481,214.5763,16587.0
2017-07-31 12:30:00,228.08,228.69,228.06,228.09,8129.0,214.5481,215.1219,214.5292,214.5575,8129.0
2017-07-31 12:40:00,228.18,228.41,227.77,228.13,8385.0,214.6421,214.8585,214.2564,214.5951,8385.0
2017-07-31 12:50:00,228.27,228.91,228.11,228.91,7180.0,214.7268,215.3288,214.5763,215.3288,7180.0
2017-07-31 13:00:00,228.83,228.83,227.29,227.33,14125.0,215.2536,215.2536,213.8049,213.8425,14125.0
2017-07-31 13:10:00,227.43,227.64,227.28,227.64,9013.0,213.9366,214.1342,213.7955,214.1342,9013.0
2017-07-31 13:20:00,227.65,228.45,227.65,228.22,14427.0,214.1436,214.8961,214.1436,214.6797,14427.0
2017-07-31 13:30:00,228.16,228.68,228.16,228.36,8742.0,214.6233,215.1125,214.6233,214.8114,8742.0
2017-07-31 13:40:00,228.25,229.07,228.24,228.95,7934.0,214.708,215.4793,214.6986,215.3664,7934.0
2017-07-31 13:50:00,228.95,229.13,228.26,228.51,7566.0,215.3664,215.5358,214.7174,214.9525,7566.0
2017-07-31 14:00:00,228.52,228.69,227.67,228.07,13359.0,214.9619,215.1219,214.1624,214.5386,13359.0
2017-07-31 14:10:00,228.1,228.19,227.67,228.02,5603.0,214.5669,214.6515,214.1624,214.4916,5603.0
2017-07-31 14:20:00,228.03,228.55,227.93,228.42,9607.0,214.501,214.9902,214.407,214.8679,9607.0
2017-07-31 14:30:00,228.42,228.43,227.19,227.36,16419.0,214.8679,214.8773,213.7109,213.8708,16419.0
2017-07-31 14:40:00,227.35,227.78,226.92,227.55,14401.0,213.8614,214.2658,213.4569,214.0495,14401.0
2017-07-31 14:50:00,227.64,227.72,227.24,227.46,10592.0,214.1342,214.2094,213.7579,213.9648,10592.0
2017-07-31 15:00:00,227.54,227.81,227.53,227.81,8400.0,214.0401,214.2941,214.0307,214.2941,8400.0
2017-07-31 15:10:00,227.81,228.37,227.8,228.36,11057.0,214.2941,214.8208,214.2847,214.8114,11057.0
2017-07-31 15:20:00,228.45,228.63,228.01,228.01,10886.0,214.8961,215.0654,214.4822,214.4822,10886.0
2017-07-31 15:30:00,228.06,228.17,227.37,227.38,30866.0,214.5292,214.6327,213.8802,213.8896,30866.0
2017-07-31 15:40:00,227.52,227.62,227.1,227.33,27829.0,214.0213,214.1153,213.6262,213.8425,27829.0
2017-07-31 15:50:00,227.33,227.39,226.22,226.64,65706.0,213.8425,213.899,212.7984,213.1935,65706.0
2017-08-01 09:30:00,223.9,231.0,222.71,226.41,89081.0,210.616,217.2948,209.4967,212.9771,89081.0
2017-08-01 09:40:00,225.99,226.36,225.2,225.59,52287.0,212.5821,212.9301,211.8389,212.2058,52287.0
2017-08-01 09:50:00,225.76,226.89,224.28,226.6,39697.0,212.3657,213.4287,210.9735,213.1559,39697.0
2017-08-01 10:00:00,226.63,226.64,225.29,225.3,12308.0,213.1841,213.1935,211.9236,211.933,12308.0
2017-08-01 10:10:00,225.4,225.62,224.85,225.31,24709.0,212.0271,212.234,211.5097,211.9424,24709.0
2017-08-01 10:20:00,225.47,225.47,224.75,225.05,5836.0,212.0929,212.0929,211.4156,211.6978,5836.0
2017-08-01 10:30:00,225.0,226.17,225.0,226.15,15345.0,211.6508,212.7514,211.6508,212.7326,15345.0
2017-08-01 10:40:00,226.08,226.74,226.01,226.56,2800.0,212.6667,213.2876,212.6009,213.1182,2800.0
2017-08-01 10:50:00,226.47,226.93,225.83,225.87,13910.0,213.0336,213.4663,212.4315,212.4692,13910.0
2017-08-01 11:00:00,226.03,226.03,224.91,225.07,9400.0,212.6197,212.6197,211.5661,211.7166,9400.0
2017-08-01 11:10:00,225.15,225.21,222.58,222.58,21787.0,211.7919,211.8483,209.3744,209.3744,21787.0
2017-08-01 11:20:00,222.55,222.83,216.35,219.44,160202.0,209.3461,209.6095,203.514,206.4207,160202.0
2017-08-01 11:30:00,219.69,221.66,219.32,220.35,22760.0,206.6558,208.5089,206.3078,207.2767,22760.0
2017-08-01 11:40:00,220.33,220.33,218.35,219.07,38849.0,207.2579,207.2579,205.3953,206.0726,38849.0
2017-08-01 11:50:00,218.99,220.06,218.65,219.02,17749.0,205.9974,207.0039,205.6775,206.0256,17749.0
2017-08-01 12:00:00,219.01,219.16,215.91,215.91,30743.0,206.0162,206.1573,203.1001,203.1001,30743.0
2017-08-01 12:10:00,215.98,216.0,212.5,214.13,71811.0,203.1659,203.1848,199.8924,201.4257,71811.0
2017-08-01 12:20:00,214.26,216.21,214.26,215.0,49368.0,201.548,203.3823,201.548,202.2441,49368.0
2017-08-01 12:30:00,215.0,215.42,214.11,214.72,43341.0,202.2441,202.6392,201.4069,201.9807,43341.0
2017-08-01 12:40:00,214.78,214.78,212.12,213.28,31113.0,202.0371,202.0371,199.535,200.6261,31113.0
2017-08-01 12:50:00,213.43,213.56,212.63,213.26,24519.0,200.7672,200.8895,200.0147,200.6073,24519.0
2017-08-01 13:00:00,213.34,213.51,212.24,212.98,27260.0,200.6826,200.8425,199.6478,200.3439,27260.0
2017-08-01 13:10:00,213.05,213.42,212.5,213.42,20385.0,200.4098,200.7578,199.8924,200.7578,20385.0
2017-08-01 13:20:00,213.31,214.06,212.5,213.1,18448.0,200.6544,201.3599,199.8924,200.4568,18448.0
2017-08-01 13:30:00,213.22,213.46,211.56,211.75,28666.0,200.5697,200.7955,199.0082,199.1869,28666.0
2017-08-01 13:40:00,211.56,211.81,209.58,209.58,47375.0,199.0082,199.2433,197.1457,197.1457,47375.0
2017-08-01 13:50:00,209.72,210.64,208.75,210.31,49461.0,197.2773,198.1428,196.3649,197.8323,49461.0
2017-08-01 14:00:00,210.37,210.53,208.3,208.52,51530.0,197.8888,198.0393,195.9416,196.1485,51530.0
2017-08-01 14:10:00,208.5,208.66,205.62,205.91,57752.0,196.1297,196.2802,193.4206,193.6934,57752.0
2017-08-01 14:20:00,205.96,206.25,205.2,205.75,54346.0,193.7404,194.0132,193.0255,193.5429,54346.0
2017-08-01 14:30:00,205.9,208.81,205.01,208.81,89884.0,193.684,196.4213,192.8468,196.4213,89884.0
2017-08-01 14:40:00,208.7,210.14,208.65,209.7,82111.0,196.3179,197.6724,196.2708,197.2585,82111.0
2017-08-01 14:50:00,209.71,211.49,209.45,211.42,76985.0,197.2679,198.9423,197.0234,198.8765,76985.0
2017-08-01 15:00:00,211.48,211.92,209.7,210.36,70941.0,198.9329,199.3468,197.2585,197.8794,70941.0
2017-08-01 15:10:00,210.31,210.79,210.03,210.15,34168.0,197.8323,198.2839,197.569,197.6818,34168.0
2017-08-01 15:20:00,210.21,210.29,210.0,210.19,43134.0,197.7383,197.8135,197.5407,197.7195,43134.0
2017-08-01 15:30:00,210.19,211.31,210.0,211.0,85425.0,197.7195,198.773,197.5407,198.4814,85425.0
2017-08-01 15:40:00,210.96,211.6,210.67,211.48,61236.0,198.4438,199.0458,198.171,198.9329,61236.0
2017-08-01 15:50:00,211.48,212.21,211.4,212.03,149045.0,198.9329,199.6196,198.8577,199.4503,149045.0
2017-08-02 09:30:00,209.31,212.14,209.31,211.74,102531.0,196.8917,199.5538,196.8917,199.1775,102531.0
2017-08-02 09:40:00,211.52,214.97,211.36,214.97,74304.0,198.9706,202.2159,198.82,202.2159,74304.0
2017-08-02 09:50:00,214.8,217.47,214.55,214.76,84255.0,202.056,204.5675,201.8208,202.0183,84255.0
2017-08-02 10:00:00,214.92,214.92,213.89,214.43,51282.0,202.1688,202.1688,201.1999,201.7079,51282.0
2017-08-02 10:10:00,214.25,214.4,212.9,212.91,39100.0,201.5386,201.6797,200.2687,200.2781,39100.0
2017-08-02 10:20:00,212.9,213.32,211.02,211.59,46375.0,200.2687,200.6638,198.5002,199.0364,46375.0
2017-08-02 10:30:00,211.5,212.29,211.37,211.69,22445.0,198.9517,199.6949,198.8295,199.1305,22445.0
2017-08-02 10:40:00,211.81,212.03,211.27,211.53,54397.0,199.2433,199.4503,198.7354,198.98,54397.0
2017-08-02 10:50:00,211.48,211.95,211.01,211.92,32736.0,198.9329,199.375,198.4908,199.3468,32736.0
2017-08-02 11:00:00,211.87,213.91,211.81,213.28,80525.0,199.2998,201.2188,199.2433,200.6261,80525.0
2017-08-02 11:10:00,213.51,214.99,213.0,214.95,53080.0,200.8425,202.2347,200.3627,202.1971,53080.0
2017-08-02 11:20:00,215.1,218.17,215.06,217.96,52376.0,202.3382,205.226,202.3005,205.0285,52376.0
2017-08-02 11:30:00,217.78,217.78,215.0,215.27,44414.0,204.8591,204.8591,202.2441,202.4981,44414.0
2017-08-02 11:40:00,215.22,215.76,215.03,215.58,32593.0,202.451,202.959,202.2723,202.7897,32593.0
2017-08-02 11:50:00,215.5,215.51,214.96,215.09,24486.0,202.7144,202.7238,202.2065,202.3287,24486.0
2017-08-02 12:00:00,215.09,215.99,214.85,215.37,31151.0,202.3287,203.1753,202.103,202.5921,31151.0
2017-08-02 12:10:00,215.37,215.46,214.98,215.24,13813.0,202.5921,202.6768,202.2253,202.4698,13813.0
2017-08-02 12:20:00,215.25,215.39,214.29,214.29,15846.0,202.4793,202.6109,201.5762,201.5762,15846.0
2017-08-02 12:30:00,214.41,214.62,214.05,214.54,10135.0,201.6891,201.8866,201.3504,201.8114,10135.0
2017-08-02 12:40:00,214.57,214.57,213.81,214.09,19014.0,201.8396,201.8396,201.1247,201.3881,19014.0
2017-08-02 12:50:00,214.11,214.65,213.68,214.48,12595.0,201.4069,201.9149,201.0024,201.7549,12595.0
2017-08-02 13:00:00,214.6,215.64,214.46,215.55,7591.0,201.8678,202.8461,201.7361,202.7615,7591.0
2017-08-02 13:10:00,215.45,215.81,215.21,215.54,11718.0,202.6674,203.006,202.4416,202.752,11718.0
2017-08-02 13:20:00,215.56,216.67,215.56,216.37,17328.0,202.7709,203.815,202.7709,203.5328,17328.0
2017-08-02 13:30:00,216.42,216.42,215.46,215.87,12374.0,203.5798,203.5798,202.6768,203.0625,12374.0
2017-08-02 13:40:00,215.74,216.13,215.34,215.34,40722.0,202.9402,203.307,202.5639,202.5639,40722.0
2017-08-02 13:50:00,215.15,215.8,215.0,215.69,15099.0,202.3852,202.9966,202.2441,202.8931,15099.0
2017-08-02 14:00:00,215.73,216.93,215.6,216.89,7691.0,202.9308,204.0596,202.8085,204.022,7691.0
2017-08-02 14:10:00,217.01,217.01,216.62,216.64,6889.0,204.1348,204.1348,203.768,203.7868,6889.0
2017-08-02 14:20:00,216.7,217.97,216.7,217.17,14492.0,203.8432,205.0379,203.8432,204.2853,14492.0
2017-08-02 14:30:00,217.07,217.63,216.49,216.7,23954.0,204.1913,204.718,203.6457,203.8432,23954.0
2017-08-02 14:40:00,216.76,216.76,216.34,216.66,10224.0,203.8997,203.8997,203.5046,203.8056,10224.0
2017-08-02 14:50:00,216.67,216.93,216.28,216.58,20871.0,203.815,204.0596,203.4481,203.7303,20871.0
2017-08-02 15:00:00,216.47,217.37,216.46,217.3,19365.0,203.6269,204.4735,203.6175,204.4076,19365.0
2017-08-02 15:10:00,217.28,217.45,216.46,216.51,26265.0,204.3888,204.5487,203.6175,203.6645,26265.0
2017-08-02 15:20:00,216.3,216.55,216.13,216.35,27443.0,203.467,203.7021,203.307,203.514,27443.0
2017-08-02 15:30:00,216.42,216.52,216.25,216.48,24507.0,203.5798,203.6739,203.4199,203.6363,24507.0
2017-08-02 15:40:00,216.46,216.49,215.79,215.87,57961.0,203.6175,203.6457,202.9872,203.0625,57961.0
2017-08-02 15:50:00,215.9,216.57,215.53,216.3,110971.0,203.0907,203.7209,202.7426,203.467,110971.0
2017-08-03 09:30:00,216.16,216.94,213.72,216.43,24866.0,203.3353,204.069,201.04,203.5892,24866.0
2017-08-03 09:40:00,216.06,217.76,216.0,216.97,23732.0,203.2412,204.8403,203.1848,204.0972,23732.0
2017-08-03 09:50:00,216.65,216.88,215.61,216.1,84114.0,203.7962,204.0125,202.8179,203.2788,84114.0
2017-08-03 10:00:00,215.77,216.49,214.67,214.94,32606.0,202.9684,203.6457,201.9337,202.1876,32606.0
2017-08-03 10:10:00,214.99,216.16,214.97,215.8,21585.0,202.2347,203.3353,202.2159,202.9966,21585.0
2017-08-03 10:20:00,215.75,215.86,215.1,215.66,15702.0,202.9496,203.0531,202.3382,202.8649,15702.0
2017-08-03 10:30:00,215.84,215.87,215.26,215.36,12045.0,203.0342,203.0625,202.4887,202.5827,12045.0
2017-08-03 10:40:00,215.44,215.44,214.11,214.2,16781.0,202.658,202.658,201.4069,201.4915,16781.0
2017-08-03 10:50:00,214.21,214.21,213.33,214.07,11000.0,201.501,201.501,200.6732,201.3693,11000.0
2017-08-03 11:00:00,214.12,214.58,213.97,214.29,11639.0,201.4163,201.849,201.2752,201.5762,11639.0
2017-08-03 11:10:00,214.42,214.43,212.88,213.25,9889.0,201.6985,201.7079,200.2499,200.5979,9889.0
2017-08-03 11:20:00,213.25,213.58,213.1,213.28,3370.0,200.5979,200.9083,200.4568,200.6261,3370.0
2017-08-03 11:30:00,213.3,213.33,212.01,212.14,13139.0,200.6449,200.6732,199.4315,199.5538,13139.0
2017-08-03 11:40:00,212.09,212.34,212.0,212.18,18704.0,199.5067,199.7419,199.4221,199.5914,18704.0
2017-08-03 11:50:00,212.23,212.56,212.02,212.19,8957.0,199.6384,199.9488,199.4409,199.6008,8957.0
2017-08-03 12:00:00,212.16,212.17,211.27,211.74,10350.0,199.5726,199.582,198.7354,199.1775,10350.0
2017-08-03 12:10:00,212.02,212.03,211.73,212.03,11542.0,199.4409,199.4503,199.1681,199.4503,11542.0
2017-08-03 12:20:00,212.17,212.49,211.99,212.49,9765.0,199.582,199.883,199.4127,199.883,9765.0
2017-08-03 12:30:00,212.37,213.14,212.37,213.13,4886.0,199.7701,200.4944,199.7701,200.485,4886.0
2017-08-03 12:40:00,212.95,213.5,212.95,213.5,4300.0,200.3157,200.8331,200.3157,200.8331,4300.0
2017-08-03 12:50:00,213.49,213.49,212.89,213.36,7607.0,200.8237,200.8237,200.2593,200.7014,7607.0
2017-08-03 13:00:00,213.26,213.47,213.18,213.21,1900.0,200.6073,200.8049,200.5321,200.5603,1900.0
2017-08-03 13:10:00,213.12,213.12,212.89,213.1,2720.0,200.4756,200.4756,200.2593,200.4568,2720.0
2017-08-03 13:20:00,213.02,213.13,212.69,212.69,5250.0,200.3816,200.485,200.0711,200.0711,5250.0
2017-08-03 13:30:00,212.68,212.93,212.54,212.76,7972.0,200.0617,200.2969,199.93,200.137,7972.0
2017-08-03 13:40:00,212.64,212.9,212.46,212.75,6490.0,200.0241,200.2687,199.8548,200.1276,6490.0
2017-08-03 13:50:00,212.82,213.12,212.53,212.62,7930.0,200.1934,200.4756,199.9206,200.0053,7930.0
2017-08-03 14:00:00,212.69,212.99,212.29,212.44,8003.0,200.0711,200.3533,199.6949,199.836,8003.0
2017-08-03 14:10:00,212.42,212.51,212.16,212.17,4663.0,199.8172,199.9018,199.5726,199.582,4663.0
2017-08-03 14:20:00,212.18,212.28,211.95,212.06,9049.0,199.5914,199.6855,199.375,199.4785,9049.0
2017-08-03 14:30:00,212.1,212.1,211.68,211.78,11084.0,199.5161,199.5161,199.1211,199.2151,11084.0
2017-08-03 14:40:00,211.8,212.18,211.8,212.06,6428.0,199.2339,199.5914,199.2339,199.4785,6428.0
2017-08-03 14:50:00,212.0,212.14,211.74,211.81,5449.0,199.4221,199.5538,199.1775,199.2433,5449.0
2017-08-03 15:00:00,211.82,211.9,211.37,211.37,7930.0,199.2528,199.328,198.8295,198.8295,7930.0
2017-08-03 15:10:00,211.26,211.31,210.97,211.23,10296.0,198.726,198.773,198.4532,198.6978,10296.0
2017-08-03 15:20:00,211.28,211.33,211.02,211.2,15500.0,198.7448,198.7918,198.5002,198.6695,15500.0
2017-08-03 15:30:00,211.13,211.25,210.69,210.99,22526.0,198.6037,198.7166,198.1898,198.472,22526.0
2017-08-03 15:40:00,211.0,211.03,210.54,210.74,35136.0,198.4814,198.5096,198.0487,198.2368,35136.0
2017-08-03 15:50:00,210.72,211.16,210.6,210.81,66289.0,198.218,198.6319,198.1051,198.3027,66289.0
2017-08-04 09:30:00,211.49,212.12,211.11,211.73,9431.0,198.9423,199.535,198.5849,199.1681,9431.0
2017-08-04 09:40:00,211.44,212.7,211.29,212.55,14014.0,198.8953,200.0805,198.7542,199.9394,14014.0
2017-08-04 09:50:00,212.62,212.93,211.55,211.92,24043.0,200.0053,200.2969,198.9988,199.3468,24043.0
2017-08-04 10:00:00,212.03,212.04,211.11,211.21,13800.0,199.4503,199.4597,198.5849,198.6789,13800.0
2017-08-04 10:10:00,211.04,211.48,210.68,211.03,12264.0,198.519,198.9329,198.1804,198.5096,12264.0
2017-08-04 10:20:00,211.0,211.17,210.86,210.9,13140.0,198.4814,198.6413,198.3497,198.3873,13140.0
2017-08-04 10:30:00,211.03,212.05,210.93,211.82,17489.0,198.5096,199.4691,198.4156,199.2528,17489.0
2017-08-04 10:40:00,212.05,213.38,211.88,213.23,9290.0,199.4691,200.7202,199.3092,200.5791,9290.0
2017-08-04 10:50:00,213.25,213.45,212.69,212.98,7537.0,200.5979,200.786,200.0711,200.3439,7537.0
2017-08-04 11:00:00,213.23,214.53,213.23,214.07,16780.0,200.5791,201.802,200.5791,201.3693,16780.0
2017-08-04 11:10:00,214.04,214.19,213.66,214.08,5146.0,201.341,201.4821,200.9836,201.3787,5146.0
2017-08-04 11:20:00,213.96,214.12,213.58,213.61,10959.0,201.2658,201.4163,200.9083,200.9366,10959.0
2017-08-04 11:30:00,213.54,213.83,213.45,213.62,12268.0,200.8707,201.1435,200.786,200.946,12268.0
2017-08-04 11:40:00,213.81,214.22,213.81,213.97,22586.0,201.1247,201.5104,201.1247,201.2752,22586.0
2017-08-04 11:50:00,214.13,214.24,213.81,213.92,9542.0,201.4257,201.5292,201.1247,201.2282,9542.0
2017-08-04 12:00:00,213.83,213.99,213.76,213.89,6679.0,201.1435,201.294,201.0777,201.1999,6679.0
2017-08-04 12:10:00,213.64,213.64,213.13,213.13,2100.0,200.9648,200.9648,200.485,200.485,2100.0
2017-08-04 12:20:00,213.22,213.26,212.63,213.26,22484.0,200.5697,200.6073,200.0147,200.6073,22484.0
2017-08-04 12:30:00,213.23,213.31,212.82,213.17,9818.0,200.5791,200.6544,200.1934,200.5227,9818.0
2017-08-04 12:40:00,213.04,213.04,212.74,213.0,9235.0,200.4004,200.4004,200.1182,200.3627,9235.0
2017-08-04 12:50:00,212.98,213.14,212.9,213.02,7229.0,200.3439,200.4944,200.2687,200.3816,7229.0
2017-08-04 13:00:00,212.99,213.28,212.99,213.26,7312.0,200.3533,200.6261,200.3533,200.6073,7312.0
2017-08-04 13:10:00,213.18,213.25,212.98,213.03,4099.0,200.5321,200.5979,200.3439,200.391,4099.0
2017-08-04 13:20:00,213.03,213.24,212.88,212.88,4408.0,200.391,200.5885,200.2499,200.2499,4408.0
2017-08-04 13:30:00,213.04,213.04,212.71,212.95,3304.0,200.4004,200.4004,200.09,200.3157,3304.0
2017-08-04 13:40:00,212.95,213.01,212.91,212.96,4957.0,200.3157,200.3722,200.2781,200.3251,4957.0
2017-08-04 13:50:00,212.98,212.98,212.82,212.82,4395.0,200.3439,200.3439,200.1934,200.1934,4395.0
2017-08-04 14:00:00,212.94,213.09,212.86,213.09,9039.0,200.3063,200.4474,200.2311,200.4474,9039.0
2017-08-04 14:10:00,212.97,214.26,212.97,213.96,8327.0,200.3345,201.548,200.3345,201.2658,8327.0
2017-08-04 14:20:00,213.96,214.17,213.38,213.68,12698.0,201.2658,201.4633,200.7202,201.0024,12698.0
2017-08-04 14:30:00,213.52,213.88,213.52,213.81,3981.0,200.8519,201.1905,200.8519,201.1247,3981.0
2017-08-04 14:40:00,213.78,214.03,213.69,213.74,10116.0,201.0965,201.3316,201.0118,201.0588,10116.0
2017-08-04 14:50:00,213.7,213.86,213.59,213.86,7027.0,201.0212,201.1717,200.9177,201.1717,7027.0
2017-08-04 15:00:00,213.87,214.08,213.82,213.91,6563.0,201.1811,201.3787,201.1341,201.2188,6563.0
2017-08-04 15:10:00,213.97,214.08,213.94,213.96,7679.0,201.2752,201.3787,201.247,201.2658,7679.0
2017-08-04 15:20:00,213.95,214.08,213.91,214.0,7053.0,201.2564,201.3787,201.2188,201.3034,7053.0
2017-08-04 15:30:00,213.98,214.4,213.96,214.23,11260.0,201.2846,201.6797,201.2658,201.5198,11260.0
2017-08-04 15:40:00,214.22,214.29,213.82,213.82,14139.0,201.5104,201.5762,201.1341,201.1341,14139.0
2017-08-04 15:50:00,213.9,214.55,213.84,214.5,44517.0,201.2093,201.8208,201.1529,201.7737,44517.0
2017-08-07 09:30:00,214.21,216.91,214.04,216.16,14813.0,201.501,204.0408,201.341,203.3353,14813.0
2017-08-07 09:40:00,215.95,216.17,215.34,215.87,4383.0,203.1377,203.3447,202.5639,203.0625,4383.0
2017-08-07 09:50:00,215.75,216.27,215.65,215.98,4300.0,202.9496,203.4387,202.8555,203.1659,4300.0
2017-08-07 10:00:00,216.02,216.3,214.49,214.49,13612.0,203.2036,203.467,201.7643,201.7643,13612.0
2017-08-07 10:10:00,214.47,215.41,214.47,214.69,5967.0,201.7455,202.6298,201.7455,201.9525,5967.0
2017-08-07 10:20:00,214.72,214.73,214.2,214.34,3395.0,201.9807,201.9901,201.4915,201.6232,3395.0
2017-08-07 10:30:00,214.34,214.9,214.33,214.64,7907.0,201.6232,202.15,201.6138,201.9054,7907.0
2017-08-07 10:40:00,214.74,215.64,214.74,215.39,4938.0,201.9995,202.8461,201.9995,202.6109,4938.0
2017-08-07 10:50:00,215.39,215.88,215.19,215.88,7700.0,202.6109,203.0719,202.4228,203.0719,7700.0
2017-08-07 11:00:00,216.04,216.35,215.93,216.14,15358.0,203.2224,203.514,203.1189,203.3164,15358.0
2017-08-07 11:10:00,215.89,216.16,215.76,215.76,6346.0,203.0813,203.3353,202.959,202.959,6346.0
2017-08-07 11:20:00,215.87,216.0,215.77,215.89,3663.0,203.0625,203.1848,202.9684,203.0813,3663.0
2017-08-07 11:30:00,215.9,216.26,215.9,216.01,15600.0,203.0907,203.4293,203.0907,203.1942,15600.0
2017-08-07 11:40:00,216.0,216.1,215.56,215.64,4125.0,203.1848,203.2788,202.7709,202.8461,4125.0
2017-08-07 11:50:00,215.6,215.73,215.37,215.59,8364.0,202.8085,202.9308,202.5921,202.7991,8364.0
2017-08-07 12:00:00,215.58,215.74,215.4,215.4,4860.0,202.7897,202.9402,202.6204,202.6204,4860.0
2017-08-07 12:10:00,215.38,215.47,215.13,215.13,2850.0,202.6015,202.6862,202.3664,202.3664,2850.0
2017-08-07 12:20:00,215.12,215.13,215.07,215.13,400.0,202.357,202.3664,202.3099,202.3664,400.0
2017-08-07 12:30:00,215.21,215.21,214.68,214.74,4518.0,202.4416,202.4416,201.9431,201.9995,4518.0
2017-08-07 12:40:00,214.76,215.16,214.76,214.96,1600.0,202.0183,202.3946,202.0183,202.2065,1600.0
2017-08-07 12:50:00,214.9,215.27,214.9,215.17,3192.0,202.15,202.4981,202.15,202.404,3192.0
2017-08-07 13:00:00,215.39,215.39,215.0,215.32,6612.0,202.6109,202.6109,202.2441,202.5451,6612.0
2017-08-07 13:10:00,215.14,215.34,215.08,215.12,1900.0,202.3758,202.5639,202.3193,202.357,1900.0
2017-08-07 13:20:00,215.07,215.28,215.0,215.09,4481.0,202.3099,202.5075,202.2441,202.3287,4481.0
2017-08-07 13:30:00,215.01,215.2,214.97,215.2,3503.0,202.2535,202.4322,202.2159,202.4322,3503.0
2017-08-07 13:40:00,215.24,215.4,215.13,215.32,4318.0,202.4698,202.6204,202.3664,202.5451,4318.0
2017-08-07 13:50:00,215.28,215.31,214.77,214.77,9450.0,202.5075,202.5357,202.0277,202.0277,9450.0
2017-08-07 14:00:00,215.01,215.01,214.27,214.27,6430.0,202.2535,202.2535,201.5574,201.5574,6430.0
2017-08-07 14:10:00,214.21,214.76,214.21,214.71,7416.0,201.501,202.0183,201.501,201.9713,7416.0
2017-08-07 14:20:00,214.78,215.14,214.67,214.98,5717.0,202.0371,202.3758,201.9337,202.2253,5717.0
2017-08-07 14:30:00,215.06,215.14,214.88,214.98,1700.0,202.3005,202.3758,202.1312,202.2253,1700.0
2017-08-07 14:40:00,214.87,215.08,214.84,214.86,6211.0,202.1218,202.3193,202.0936,202.1124,6211.0
2017-08-07 14:50:00,215.0,215.14,214.86,215.07,27886.0,202.2441,202.3758,202.1124,202.3099,27886.0
2017-08-07 15:00:00,215.15,215.29,215.0,215.0,11894.0,202.3852,202.5169,202.2441,202.2441,11894.0
2017-08-07 15:10:00,215.04,215.16,215.0,215.01,10010.0,202.2817,202.3946,202.2441,202.2535,10010.0
2017-08-07 15:20:00,215.06,215.12,214.99,215.05,7364.0,202.3005,202.357,202.2347,202.2911,7364.0
2017-08-07 15:30:00,215.05,215.28,214.68,214.84,6642.0,202.2911,202.5075,201.9431,202.0936,6642.0
2017-08-07 15:40:00,214.85,214.87,214.37,214.39,9313.0,202.103,202.1218,201.6515,201.6703,9313.0
2017-08-07 15:50:00,214.38,214.39,213.67,214.01,59978.0,201.6609,201.6703,200.993,201.3128,59978.0
2017-08-08 09:30:00,213.25,213.99,213.06,213.96,7418.0,200.5979,201.294,200.4192,201.2658,7418.0
2017-08-08 09:40:00,213.79,214.33,213.7,214.07,7950.0,201.1059,201.6138,201.0212,201.3693,7950.0
2017-08-08 09:50:00,213.69,214.06,213.08,213.22,10660.0,201.0118,201.3599,200.438,200.5697,10660.0
2017-08-08 10:00:00,213.19,213.19,211.91,211.91,10328.0,200.5415,200.5415,199.3374,199.3374,10328.0
2017-08-08 10:10:00,211.88,212.09,211.25,211.83,18000.0,199.3092,199.5067,198.7166,199.2622,18000.0
2017-08-08 10:20:00,212.03,212.17,211.77,211.77,7821.0,199.4503,199.582,199.2057,199.2057,7821.0
2017-08-08 10:30:00,211.76,211.94,211.38,211.49,10493.0,199.1963,199.3656,198.8389,198.9423,10493.0
2017-08-08 10:40:00,211.47,211.58,210.94,210.94,13700.0,198.9235,199.027,198.425,198.425,13700.0
2017-08-08 10:50:00,210.85,211.77,210.81,211.77,9891.0,198.3403,199.2057,198.3027,199.2057,9891.0
2017-08-08 11:00:00,211.76,212.13,211.59,211.69,4900.0,199.1963,199.5444,199.0364,199.1305,4900.0
2017-08-08 11:10:00,211.93,212.4,211.76,212.13,5550.0,199.3562,199.7983,199.1963,199.5444,5550.0
2017-08-08 11:20:00,212.19,212.3,211.79,211.96,8209.0,199.6008,199.7043,199.2245,199.3844,8209.0
2017-08-08 11:30:00,212.09,212.29,211.31,211.31,4207.0,199.5067,199.6949,198.773,198.773,4207.0
2017-08-08 11:40:00,211.27,211.88,211.27,211.7,3305.0,198.7354,199.3092,198.7354,199.1399,3305.0
2017-08-08 11:50:00,211.57,211.66,211.11,211.66,14545.0,199.0176,199.1022,198.5849,199.1022,14545.0
2017-08-08 12:00:00,211.72,212.08,211.6,211.99,11821.0,199.1587,199.4973,199.0458,199.4127,11821.0
2017-08-08 12:10:00,211.85,212.08,211.81,211.81,7158.0,199.281,199.4973,199.2433,199.2433,7158.0
2017-08-08 12:20:00,211.8,212.04,211.75,211.84,2296.0,199.2339,199.4597,199.1869,199.2716,2296.0
2017-08-08 12:30:00,211.88,211.92,211.52,211.52,1511.0,199.3092,199.3468,198.9706,198.9706,1511.0
2017-08-08 12:40:00,211.47,211.47,211.12,211.21,1400.0,198.9235,198.9235,198.5943,198.6789,1400.0
2017-08-08 12:50:00,211.26,211.26,210.62,210.82,9061.0,198.726,198.726,198.1239,198.3121,9061.0
2017-08-08 13:00:00,210.89,211.19,210.74,211.19,3400.0,198.3779,198.6601,198.2368,198.6601,3400.0
2017-08-08 13:10:00,211.23,211.45,211.19,211.33,1700.0,198.6978,198.9047,198.6601,198.7918,1700.0
2017-08-08 13:20:00,211.45,212.01,211.45,211.57,17591.0,198.9047,199.4315,198.9047,199.0176,17591.0
2017-08-08 13:30:00,211.5,211.74,211.37,211.64,4300.0,198.9517,199.1775,198.8295,199.0834,4300.0
2017-08-08 13:40:00,211.66,211.92,211.66,211.91,5693.0,199.1022,199.3468,199.1022,199.3374,5693.0
2017-08-08 13:50:00,211.94,212.06,211.5,211.5,6464.0,199.3656,199.4785,198.9517,198.9517,6464.0
2017-08-08 14:00:00,211.48,211.48,211.12,211.21,3922.0,198.9329,198.9329,198.5943,198.6789,3922.0
2017-08-08 14:10:00,211.31,211.61,211.31,211.59,2500.0,198.773,199.0552,198.773,199.0364,2500.0
2017-08-08 14:20:00,211.64,211.87,211.62,211.83,8284.0,199.0834,199.2998,199.0646,199.2622,8284.0
2017-08-08 14:30:00,211.98,211.98,211.58,211.69,4900.0,199.4033,199.4033,199.027,199.1305,4900.0
2017-08-08 14:40:00,211.77,211.77,211.23,211.24,4871.0,199.2057,199.2057,198.6978,198.7072,4871.0
2017-08-08 14:50:00,211.28,211.85,211.18,211.46,5100.0,198.7448,199.281,198.6507,198.9141,5100.0
2017-08-08 15:00:00,211.56,211.57,210.98,210.98,4176.0,199.0082,199.0176,198.4626,198.4626,4176.0
2017-08-08 15:10:00,210.93,210.95,210.62,210.65,7140.0,198.4156,198.4344,198.1239,198.1522,7140.0
2017-08-08 15:20:00,210.62,210.82,210.16,210.37,12551.0,198.1239,198.3121,197.6912,197.8888,12551.0
2017-08-08 15:30:00,210.27,210.42,209.63,209.63,31237.0,197.7947,197.9358,197.1927,197.1927,31237.0
2017-08-08 15:40:00,209.72,209.84,209.48,209.73,30068.0,197.2773,197.3902,197.0516,197.2868,30068.0
2017-08-08 15:50:00,209.71,209.96,209.36,209.87,62034.0,197.2679,197.5031,196.9387,197.4184,62034.0
2017-08-09 09:30:00,209.85,211.48,209.58,210.14,28022.0,197.3996,198.9329,197.1457,197.6724,28022.0
2017-08-09 09:40:00,210.26,210.75,210.06,210.57,38400.0,197.7853,198.2462,197.5972,198.0769,38400.0
2017-08-09 09:50:00,210.47,210.91,210.13,210.62,8360.0,197.9828,198.3967,197.663,198.1239,8360.0
2017-08-09 10:00:00,210.3,210.75,210.06,210.68,26705.0,197.8229,198.2462,197.5972,198.1804,26705.0
2017-08-09 10:10:00,210.56,211.55,210.56,210.99,10065.0,198.0675,198.9988,198.0675,198.472,10065.0
2017-08-09 10:20:00,211.0,211.48,210.85,211.27,34325.0,198.4814,198.9329,198.3403,198.7354,34325.0
2017-08-09 10:30:00,211.22,211.79,210.97,211.42,9765.0,198.6884,199.2245,198.4532,198.8765,9765.0
2017-08-09 10:40:00,211.29,211.44,210.64,210.64,3609.0,198.7542,198.8953,198.1428,198.1428,3609.0
2017-08-09 10:50:00,210.53,211.23,210.42,211.15,7981.0,198.0393,198.6978,197.9358,198.6225,7981.0
2017-08-09 11:00:00,211.14,212.15,211.13,212.09,13680.0,198.6131,199.5632,198.6037,199.5067,13680.0
2017-08-09 11:10:00,212.21,212.21,211.34,211.42,6392.0,199.6196,199.6196,198.8012,198.8765,6392.0
2017-08-09 11:20:00,211.33,211.61,211.22,211.31,7553.0,198.7918,199.0552,198.6884,198.773,7553.0
2017-08-09 11:30:00,211.27,211.39,210.48,211.01,7558.0,198.7354,198.8483,197.9923,198.4908,7558.0
2017-08-09 11:40:00,211.1,211.1,210.63,210.88,3828.0,198.5755,198.5755,198.1334,198.3685,3828.0
2017-08-09 11:50:00,210.92,211.81,210.89,211.77,4100.0,198.4062,199.2433,198.3779,199.2057,4100.0
2017-08-09 12:00:00,211.65,212.11,211.34,212.03,5785.0,199.0928,199.5255,198.8012,199.4503,5785.0
2017-08-09 12:10:00,211.91,211.91,211.68,211.72,2900.0,199.3374,199.3374,199.1211,199.1587,2900.0
2017-08-09 12:20:00,211.74,211.84,211.65,211.84,1830.0,199.1775,199.2716,199.0928,199.2716,1830.0
2017-08-09 12:30:00,211.84,211.84,211.39,211.56,3182.0,199.2716,199.2716,198.8483,199.0082,3182.0
2017-08-09 12:40:00,211.53,211.53,211.3,211.3,1500.0,198.98,198.98,198.7636,198.7636,1500.0
2017-08-09 12:50:00,211.15,211.46,211.01,211.14,6701.0,198.6225,198.9141,198.4908,198.6131,6701.0
2017-08-09 13:00:00,211.28,211.53,211.0,211.35,7401.0,198.7448,198.98,198.4814,198.8106,7401.0
2017-08-09 13:10:00,211.35,211.47,211.25,211.25,10883.0,198.8106,198.9235,198.7166,198.7166,10883.0
2017-08-09 13:20:00,211.38,211.47,211.26,211.47,2391.0,198.8389,198.9235,198.726,198.9235,2391.0
2017-08-09 13:30:00,211.48,211.52,211.28,211.31,2325.0,198.9329,198.9706,198.7448,198.773,2325.0
2017-08-09 13:40:00,211.4,211.68,211.35,211.47,4205.0,198.8577,199.1211,198.8106,198.9235,4205.0
2017-08-09 13:50:00,211.54,211.63,211.25,211.59,4601.0,198.9894,199.074,198.7166,199.0364,4601.0
2017-08-09 14:00:00,211.62,211.64,211.48,211.48,879.0,199.0646,199.0834,198.9329,198.9329,879.0
2017-08-09 14:10:00,211.19,211.3,210.92,211.15,8739.0,198.6601,198.7636,198.4062,198.6225,8739.0
2017-08-09 14:20:00,211.17,211.59,211.17,211.35,3692.0,198.6413,199.0364,198.6413,198.8106,3692.0
2017-08-09 14:30:00,211.27,211.38,211.14,211.25,3454.0,198.7354,198.8389,198.6131,198.7166,3454.0
2017-08-09 14:40:00,211.18,211.25,210.88,211.01,3174.0,198.6507,198.7166,198.3685,198.4908,3174.0
2017-08-09 14:50:00,210.91,211.13,210.6,210.75,4941.0,198.3967,198.6037,198.1051,198.2462,4941.0
2017-08-09 15:00:00,210.84,210.86,210.46,210.49,8218.0,198.3309,198.3497,197.9734,198.0017,8218.0
2017-08-09 15:10:00,210.55,210.84,210.55,210.73,4509.0,198.0581,198.3309,198.0581,198.2274,4509.0
2017-08-09 15:20:00,210.66,211.19,210.51,211.05,9903.0,198.1616,198.6601,198.0205,198.5284,9903.0
2017-08-09 15:30:00,211.05,211.06,210.74,210.91,8746.0,198.5284,198.5378,198.2368,198.3967,8746.0
2017-08-09 15:40:00,210.91,210.94,210.62,210.81,11268.0,198.3967,198.425,198.1239,198.3027,11268.0
2017-08-09 15:50:00,210.85,210.98,210.67,210.86,27025.0,198.3403,198.4626,198.171,198.3497,27025.0
2017-08-10 09:30:00,210.03,210.84,210.03,210.26,3285.0,197.569,198.3309,197.569,197.7853,3285.0
2017-08-10 09:40:00,210.6,210.68,209.74,209.96,12773.0,198.1051,198.1804,197.2962,197.5031,12773.0
2017-08-10 09:50:00,210.17,210.29,209.66,209.87,2836.0,197.7006,197.8135,197.2209,197.4184,2836.0
2017-08-10 10:00:00,209.69,209.69,208.0,208.27,9933.0,197.2491,197.2491,195.6594,195.9134,9933.0
2017-08-10 10:10:00,208.23,208.78,208.05,208.07,12098.0,195.8757,196.3931,195.7064,195.7252,12098.0
2017-08-10 10:20:00,208.37,208.88,208.07,208.46,6480.0,196.0074,196.4872,195.7252,196.0921,6480.0
2017-08-10 10:30:00,208.18,209.04,208.08,209.04,9245.0,195.8287,196.6377,195.7346,196.6377,9245.0
2017-08-10 10:40:00,209.04,209.06,208.66,208.86,7050.0,196.6377,196.6565,196.2802,196.4684,7050.0
2017-08-10 10:50:00,208.73,209.12,208.65,208.94,11891.0,196.3461,196.7129,196.2708,196.5436,11891.0
2017-08-10 11:00:00,209.02,209.6,209.01,209.51,5631.0,196.6189,197.1645,196.6095,197.0798,5631.0
2017-08-10 11:10:00,209.38,209.39,208.62,208.63,10136.0,196.9575,196.9669,196.2426,196.252,10136.0
2017-08-10 11:20:00,208.68,208.72,207.66,208.63,13792.0,196.299,196.3367,195.3396,196.252,13792.0
2017-08-10 11:30:00,208.39,208.39,207.92,208.09,1147.0,196.0263,196.0263,195.5841,195.7441,1147.0
2017-08-10 11:40:00,207.95,207.95,207.44,207.46,1915.0,195.6124,195.6124,195.1326,195.1514,1915.0
2017-08-10 11:50:00,207.44,207.92,207.33,207.84,11805.0,195.1326,195.5841,195.0291,195.5089,11805.0
2017-08-10 12:00:00,207.75,207.75,207.28,207.38,4941.0,195.4242,195.4242,194.9821,195.0762,4941.0
2017-08-10 12:10:00,207.61,207.69,207.17,207.17,3976.0,195.2925,195.3678,194.8786,194.8786,3976.0
2017-08-10 12:20:00,207.19,207.19,206.4,206.8,8415.0,194.8975,194.8975,194.1543,194.5306,8415.0
2017-08-10 12:30:00,206.49,206.67,205.95,205.98,4029.0,194.239,194.4083,193.731,193.7592,4029.0
2017-08-10 12:40:00,205.81,206.04,205.05,205.62,19537.0,193.5993,193.8157,192.8844,193.4206,19537.0
2017-08-10 12:50:00,205.49,205.99,205.2,205.83,5340.0,193.2983,193.7686,193.0255,193.6181,5340.0
2017-08-10 13:00:00,205.96,206.78,205.75,206.78,4200.0,193.7404,194.5118,193.5429,194.5118,4200.0
2017-08-10 13:10:00,206.72,207.02,206.14,206.41,5273.0,194.4553,194.7375,193.9097,194.1637,5273.0
2017-08-10 13:20:00,206.42,207.01,206.42,206.82,10775.0,194.1731,194.7281,194.1731,194.5494,10775.0
2017-08-10 13:30:00,206.72,206.72,206.24,206.24,4464.0,194.4553,194.4553,194.0038,194.0038,4464.0
2017-08-10 13:40:00,206.46,206.65,206.13,206.45,11636.0,194.2108,194.3895,193.9003,194.2014,11636.0
2017-08-10 13:50:00,206.34,206.75,206.34,206.54,4361.0,194.0979,194.4836,194.0979,194.286,4361.0
2017-08-10 14:00:00,206.5,206.6,206.3,206.43,8126.0,194.2484,194.3425,194.0603,194.1825,8126.0
2017-08-10 14:10:00,206.52,207.5,206.46,207.45,18701.0,194.2672,195.1891,194.2108,195.142,18701.0
2017-08-10 14:20:00,207.43,208.13,207.4,208.11,25430.0,195.1232,195.7817,195.095,195.7629,25430.0
2017-08-10 14:30:00,207.95,208.36,207.4,207.53,16200.0,195.6124,195.998,195.095,195.2173,16200.0
2017-08-10 14:40:00,207.54,207.83,207.21,207.73,10043.0,195.2267,195.4995,194.9163,195.4054,10043.0
2017-08-10 14:50:00,207.8,207.88,207.39,207.53,10400.0,195.4713,195.5465,195.0856,195.2173,10400.0
2017-08-10 15:00:00,207.59,207.94,207.3,207.4,7731.0,195.2737,195.603,195.0009,195.095,7731.0
2017-08-10 15:10:00,207.41,207.47,206.97,207.11,15117.0,195.1044,195.1608,194.6905,194.8222,15117.0
2017-08-10 15:20:00,207.0,207.19,206.75,206.94,8490.0,194.7187,194.8975,194.4836,194.6623,8490.0
2017-08-10 15:30:00,206.9,207.17,206.74,207.07,14499.0,194.6247,194.8786,194.4741,194.7846,14499.0
2017-08-10 15:40:00,206.98,207.52,206.97,207.16,41867.0,194.6999,195.2079,194.6905,194.8692,41867.0
2017-08-10 15:50:00,207.13,207.35,206.67,206.88,60123.0,194.841,195.048,194.4083,194.6058,60123.0
2017-08-11 09:30:00,206.55,206.86,206.43,206.48,11505.0,194.2954,194.587,194.1825,194.2296,11505.0
2017-08-11 09:40:00,206.48,206.98,206.23,206.36,3429.0,194.2296,194.6999,193.9944,194.1167,3429.0
2017-08-11 09:50:00,206.03,206.49,206.02,206.23,1800.0,193.8063,194.239,193.7969,193.9944,1800.0
2017-08-11 10:00:00,206.08,206.7,206.0,206.38,4600.0,193.8533,194.4365,193.7781,194.1355,4600.0
2017-08-11 10:10:00,206.32,206.95,206.32,206.52,8949.0,194.0791,194.6717,194.0791,194.2672,8949.0
2017-08-11 10:20:00,206.8,207.25,206.74,207.02,1850.0,194.5306,194.9539,194.4741,194.7375,1850.0
2017-08-11 10:30:00,206.98,206.98,206.59,206.68,2201.0,194.6999,194.6999,194.333,194.4177,2201.0
2017-08-11 10:40:00,206.4,206.81,206.4,206.81,7800.0,194.1543,194.54,194.1543,194.54,7800.0
2017-08-11 10:50:00,206.74,206.74,206.33,206.61,3700.0,194.4741,194.4741,194.0885,194.3519,3700.0
2017-08-11 11:00:00,206.65,206.72,206.35,206.35,5700.0,194.3895,194.4553,194.1073,194.1073,5700.0
2017-08-11 11:10:00,206.54,206.54,205.8,205.96,9750.0,194.286,194.286,193.5899,193.7404,9750.0
2017-08-11 11:20:00,205.8,205.8,204.6,204.68,10323.0,193.5899,193.5899,192.4611,192.5364,10323.0
2017-08-11 11:30:00,204.69,205.31,204.69,205.08,8156.0,192.5458,193.129,192.5458,192.9126,8156.0
2017-08-11 11:40:00,205.19,206.1,205.02,206.03,8112.0,193.0161,193.8721,192.8562,193.8063,8112.0
2017-08-11 11:50:00,206.22,206.25,205.74,206.1,6684.0,193.985,194.0132,193.5335,193.8721,6684.0
2017-08-11 12:00:00,206.06,206.23,205.34,205.64,9177.0,193.8345,193.9944,193.1572,193.4394,9177.0
2017-08-11 12:10:00,205.86,206.24,205.82,205.82,3676.0,193.6464,194.0038,193.6087,193.6087,3676.0
2017-08-11 12:20:00,205.92,205.92,205.46,205.65,3650.0,193.7028,193.7028,193.2701,193.4488,3650.0
2017-08-11 12:30:00,205.7,206.21,205.7,205.97,3701.0,193.4959,193.9756,193.4959,193.7498,3701.0
2017-08-11 12:40:00,205.99,206.26,205.75,205.86,7300.0,193.7686,194.0226,193.5429,193.6464,7300.0
2017-08-11 12:50:00,205.82,205.82,205.23,205.23,2713.0,193.6087,193.6087,193.0537,193.0537,2713.0
2017-08-11 13:00:00,205.24,205.54,205.17,205.43,3750.0,193.0631,193.3453,192.9973,193.2419,3750.0
2017-08-11 13:10:00,205.5,205.5,205.13,205.33,3752.0,193.3077,193.3077,192.9597,193.1478,3752.0
2017-08-11 13:20:00,205.17,205.26,204.91,205.25,4529.0,192.9973,193.082,192.7527,193.0726,4529.0
2017-08-11 13:30:00,205.33,205.34,204.88,204.88,4586.0,193.1478,193.1572,192.7245,192.7245,4586.0
2017-08-11 13:40:00,204.91,204.91,204.18,204.21,8716.0,192.7527,192.7527,192.066,192.0943,8716.0
2017-08-11 13:50:00,204.36,204.54,203.78,203.87,8401.0,192.2354,192.4047,191.6898,191.7744,8401.0
2017-08-11 14:00:00,203.98,204.5,203.54,204.5,20624.0,191.8779,192.367,191.464,192.367,20624.0
2017-08-11 14:10:00,204.61,205.0,204.33,204.76,10595.0,192.4705,192.8374,192.2071,192.6116,10595.0
2017-08-11 14:20:00,204.78,204.81,203.71,203.71,16043.0,192.6304,192.6587,191.6239,191.6239,16043.0
2017-08-11 14:30:00,203.71,203.83,203.31,203.81,12987.0,191.6239,191.7368,191.2477,191.718,12987.0
2017-08-11 14:40:00,203.81,204.58,203.8,204.28,68204.0,191.718,192.4423,191.7086,192.1601,68204.0
2017-08-11 14:50:00,204.21,204.52,204.02,204.21,12729.0,192.0943,192.3859,191.9155,192.0943,12729.0
2017-08-11 15:00:00,204.38,204.75,204.28,204.5,8300.0,192.2542,192.6022,192.1601,192.367,8300.0
2017-08-11 15:10:00,204.47,204.48,204.12,204.12,6062.0,192.3388,192.3482,192.0096,192.0096,6062.0
2017-08-11 15:20:00,204.15,204.58,203.98,203.98,14960.0,192.0378,192.4423,191.8779,191.8779,14960.0
2017-08-11 15:30:00,203.96,204.29,203.87,204.28,10639.0,191.8591,192.1695,191.7744,192.1601,10639.0
2017-08-11 15:40:00,204.38,204.7,204.31,204.7,17295.0,192.2542,192.5552,192.1883,192.5552,17295.0
2017-08-11 15:50:00,204.74,205.16,204.65,204.79,46064.0,192.5928,192.9879,192.5081,192.6398,46064.0
2017-08-14 09:30:00,206.56,207.76,206.13,206.36,8108.0,194.3048,195.4336,193.9003,194.1167,8108.0
2017-08-14 09:40:00,206.23,206.23,205.27,205.51,2275.0,193.9944,193.9944,193.0914,193.3171,2275.0
2017-08-14 09:50:00,205.4,205.7,204.64,205.48,9000.0,193.2137,193.4959,192.4987,193.2889,9000.0
2017-08-14 10:00:00,205.49,206.25,205.49,205.82,3214.0,193.2983,194.0132,193.2983,193.6087,3214.0
2017-08-14 10:10:00,205.68,206.02,205.36,205.52,6279.0,193.477,193.7969,193.176,193.3265,6279.0
2017-08-14 10:20:00,205.47,205.84,205.4,205.56,10700.0,193.2795,193.6275,193.2137,193.3642,10700.0
2017-08-14 10:30:00,205.73,206.36,205.53,205.9,8320.0,193.5241,194.1167,193.3359,193.684,8320.0
2017-08-14 10:40:00,205.9,206.12,205.89,206.09,2250.0,193.684,193.8909,193.6746,193.8627,2250.0
2017-08-14 10:50:00,206.13,206.55,206.01,206.03,5194.0,193.9003,194.2954,193.7875,193.8063,5194.0
2017-08-14 11:00:00,206.06,206.33,205.91,206.25,2600.0,193.8345,194.0885,193.6934,194.0132,2600.0
2017-08-14 11:10:00,206.24,206.25,205.41,205.41,8051.0,194.0038,194.0132,193.2231,193.2231,8051.0
2017-08-14 11:20:00,205.49,205.81,205.45,205.68,8200.0,193.2983,193.5993,193.2607,193.477,8200.0
2017-08-14 11:30:00,205.72,206.35,205.72,206.23,11203.0,193.5147,194.1073,193.5147,193.9944,11203.0
2017-08-14 11:40:00,206.17,206.55,206.17,206.26,10246.0,193.938,194.2954,193.938,194.0226,10246.0
2017-08-14 11:50:00,206.28,206.35,206.02,206.23,3150.0,194.0414,194.1073,193.7969,193.9944,3150.0
2017-08-14 12:00:00,206.35,206.52,206.21,206.35,4400.0,194.1073,194.2672,193.9756,194.1073,4400.0
2017-08-14 12:10:00,206.39,206.58,206.27,206.3,4756.0,194.1449,194.3236,194.032,194.0603,4756.0
2017-08-14 12:20:00,206.38,206.44,206.29,206.3,5078.0,194.1355,194.1919,194.0508,194.0603,5078.0
2017-08-14 12:30:00,206.36,206.61,206.31,206.52,11443.0,194.1167,194.3519,194.0697,194.2672,11443.0
2017-08-14 12:40:00,206.43,206.64,206.35,206.43,5212.0,194.1825,194.3801,194.1073,194.1825,5212.0
2017-08-14 12:50:00,206.43,206.73,206.25,206.28,16938.0,194.1825,194.4647,194.0132,194.0414,16938.0
2017-08-14 13:00:00,206.27,206.58,206.27,206.36,5505.0,194.032,194.3236,194.032,194.1167,5505.0
2017-08-14 13:10:00,206.37,206.37,205.84,205.84,4397.0,194.1261,194.1261,193.6275,193.6275,4397.0
2017-08-14 13:20:00,205.8,205.8,205.5,205.5,7473.0,193.5899,193.5899,193.3077,193.3077,7473.0
2017-08-14 13:30:00,205.44,205.55,205.12,205.12,10698.0,193.2513,193.3548,192.9503,192.9503,10698.0
2017-08-14 13:40:00,205.05,205.2,204.85,205.17,17586.0,192.8844,193.0255,192.6963,192.9973,17586.0
2017-08-14 13:50:00,205.17,205.71,205.06,205.61,5248.0,192.9973,193.5053,192.8938,193.4112,5248.0
2017-08-14 14:00:00,205.71,205.93,205.43,205.43,13795.0,193.5053,193.7122,193.2419,193.2419,13795.0
2017-08-14 14:10:00,205.49,205.51,205.01,205.01,8944.0,193.2983,193.3171,192.8468,192.8468,8944.0
2017-08-14 14:20:00,205.06,206.0,205.06,205.76,20697.0,192.8938,193.7781,192.8938,193.5523,20697.0
2017-08-14 14:30:00,205.82,206.61,205.77,206.38,16416.0,193.6087,194.3519,193.5617,194.1355,16416.0
2017-08-14 14:40:00,206.43,206.43,205.78,205.78,9582.0,194.1825,194.1825,193.5711,193.5711,9582.0
2017-08-14 14:50:00,205.72,205.88,205.65,205.65,8819.0,193.5147,193.6652,193.4488,193.4488,8819.0
2017-08-14 15:00:00,205.66,205.89,205.47,205.77,14389.0,193.4582,193.6746,193.2795,193.5617,14389.0
2017-08-14 15:10:00,205.77,205.83,205.58,205.71,6045.0,193.5617,193.6181,193.383,193.5053,6045.0
2017-08-14 15:20:00,205.68,205.94,205.63,205.82,8279.0,193.477,193.7216,193.43,193.6087,8279.0
2017-08-14 15:30:00,205.9,205.98,205.27,205.27,15568.0,193.684,193.7592,193.0914,193.0914,15568.0
2017-08-14 15:40:00,205.27,205.78,205.25,205.66,27061.0,193.0914,193.5711,193.0726,193.4582,27061.0
2017-08-14 15:50:00,205.62,205.71,205.23,205.38,107373.0,193.4206,193.5053,193.0537,193.1948,107373.0
2017-08-15 09:30:00,205.91,206.37,205.27,205.57,16264.0,193.6934,194.1261,193.0914,193.3736,16264.0
2017-08-15 09:40:00,205.23,205.63,205.22,205.56,6830.0,193.0537,193.43,193.0443,193.3642,6830.0
2017-08-15 09:50:00,205.58,206.21,205.49,206.06,4152.0,193.383,193.9756,193.2983,193.8345,4152.0
2017-08-15 10:00:00,206.0,206.17,205.58,205.97,5312.0,193.7781,193.938,193.383,193.7498,5312.0
2017-08-15 10:10:00,206.09,206.11,205.13,205.24,6337.0,193.8627,193.8815,192.9597,193.0631,6337.0
2017-08-15 10:20:00,205.37,206.76,205.26,206.76,9391.0,193.1854,194.493,193.082,194.493,9391.0
2017-08-15 10:30:00,207.0,207.11,206.1,206.24,13564.0,194.7187,194.8222,193.8721,194.0038,13564.0
2017-08-15 10:40:00,206.18,206.67,206.15,206.25,9436.0,193.9474,194.4083,193.9192,194.0132,9436.0
2017-08-15 10:50:00,206.34,206.46,205.88,205.88,7455.0,194.0979,194.2108,193.6652,193.6652,7455.0
2017-08-15 11:00:00,205.8,205.92,205.43,205.53,3515.0,193.5899,193.7028,193.2419,193.3359,3515.0
2017-08-15 11:10:00,205.6,206.31,205.54,206.22,7424.0,193.4018,194.0697,193.3453,193.985,7424.0
2017-08-15 11:20:00,206.07,206.07,205.46,205.46,4055.0,193.8439,193.8439,193.2701,193.2701,4055.0
2017-08-15 11:30:00,205.51,205.51,204.67,204.87,11713.0,193.3171,193.3171,192.527,192.7151,11713.0
2017-08-15 11:40:00,204.87,205.2,204.65,204.71,8481.0,192.7151,193.0255,192.5081,192.5646,8481.0
2017-08-15 11:50:00,204.6,204.86,204.4,204.4,11868.0,192.4611,192.7057,192.273,192.273,11868.0
2017-08-15 12:00:00,204.4,205.03,204.35,204.93,14594.0,192.273,192.8656,192.2259,192.7715,14594.0
2017-08-15 12:10:00,205.1,205.51,205.02,205.16,5979.0,192.9315,193.3171,192.8562,192.9879,5979.0
2017-08-15 12:20:00,205.44,205.45,205.1,205.23,2540.0,193.2513,193.2607,192.9315,193.0537,2540.0
2017-08-15 12:30:00,205.28,205.43,205.1,205.17,6395.0,193.1008,193.2419,192.9315,192.9973,6395.0
2017-08-15 12:40:00,205.18,205.54,205.16,205.54,1400.0,193.0067,193.3453,192.9879,193.3453,1400.0
2017-08-15 12:50:00,205.57,205.62,205.45,205.62,2406.0,193.3736,193.4206,193.2607,193.4206,2406.0
2017-08-15 13:00:00,205.61,205.61,205.11,205.48,5417.0,193.4112,193.4112,192.9409,193.2889,5417.0
2017-08-15 13:10:00,205.39,205.57,205.34,205.49,4600.0,193.2042,193.3736,193.1572,193.2983,4600.0
2017-08-15 13:20:00,205.4,205.59,205.29,205.33,4705.0,193.2137,193.3924,193.1102,193.1478,4705.0
2017-08-15 13:30:00,205.39,205.75,205.35,205.75,4131.0,193.2042,193.5429,193.1666,193.5429,4131.0
2017-08-15 13:40:00,205.71,205.87,205.53,205.73,3100.0,193.5053,193.6558,193.3359,193.5241,3100.0
2017-08-15 13:50:00,205.76,205.91,205.68,205.8,1800.0,193.5523,193.6934,193.477,193.5899,1800.0
2017-08-15 14:00:00,205.77,205.89,205.58,205.86,9782.0,193.5617,193.6746,193.383,193.6464,9782.0
2017-08-15 14:10:00,205.85,205.95,205.59,205.68,3940.0,193.637,193.731,193.3924,193.477,3940.0
2017-08-15 14:20:00,205.9,206.04,205.62,205.75,9312.0,193.684,193.8157,193.4206,193.5429,9312.0
2017-08-15 14:30:00,205.75,205.9,205.68,205.8,4519.0,193.5429,193.684,193.477,193.5899,4519.0
2017-08-15 14:40:00,205.76,206.1,205.73,205.97,20224.0,193.5523,193.8721,193.5241,193.7498,20224.0
2017-08-15 14:50:00,206.06,206.44,205.93,206.28,11374.0,193.8345,194.1919,193.7122,194.0414,11374.0
2017-08-15 15:00:00,206.42,206.67,206.35,206.43,13200.0,194.1731,194.4083,194.1073,194.1825,13200.0
2017-08-15 15:10:00,206.43,206.57,206.33,206.45,4120.0,194.1825,194.3142,194.0885,194.2014,4120.0
2017-08-15 15:20:00,206.51,206.66,206.41,206.42,4800.0,194.2578,194.3989,194.1637,194.1731,4800.0
2017-08-15 15:30:00,206.43,206.72,206.4,206.4,7940.0,194.1825,194.4553,194.1543,194.1543,7940.0
2017-08-15 15:40:00,206.36,206.44,206.15,206.23,9915.0,194.1167,194.1919,193.9192,193.9944,9915.0
2017-08-15 15:50:00,206.13,206.49,206.04,206.28,29102.0,193.9003,194.239,193.8157,194.0414,29102.0
2017-08-16 09:30:00,207.61,207.85,206.43,206.49,6178.0,195.2925,195.5183,194.1825,194.239,6178.0
2017-08-16 09:40:00,206.51,207.46,206.29,207.15,7798.0,194.2578,195.1514,194.0508,194.8598,7798.0
2017-08-16 09:50:00,207.02,207.1,205.83,205.91,4500.0,194.7375,194.8128,193.6181,193.6934,4500.0
2017-08-16 10:00:00,205.88,205.88,205.26,205.33,6955.0,193.6652,193.6652,193.082,193.1478,6955.0
2017-08-16 10:10:00,205.31,205.51,205.03,205.2,4900.0,193.129,193.3171,192.8656,193.0255,4900.0
2017-08-16 10:20:00,205.1,205.26,204.53,204.94,9003.0,192.9315,193.082,192.3953,192.7809,9003.0
2017-08-16 10:30:00,204.86,204.97,204.54,204.84,15420.0,192.7057,192.8092,192.4047,192.6869,15420.0
2017-08-16 10:40:00,204.89,205.16,204.72,204.77,22777.0,192.7339,192.9879,192.574,192.621,22777.0
2017-08-16 10:50:00,204.93,205.05,204.76,205.0,7683.0,192.7715,192.8844,192.6116,192.8374,7683.0
2017-08-16 11:00:00,204.98,205.24,204.76,204.87,12723.0,192.8186,193.0631,192.6116,192.7151,12723.0
2017-08-16 11:10:00,204.89,205.25,204.8,205.11,5193.0,192.7339,193.0726,192.6492,192.9409,5193.0
2017-08-16 11:20:00,204.99,205.66,204.87,205.66,4057.0,192.828,193.4582,192.7151,193.4582,4057.0
2017-08-16 11:30:00,205.43,205.68,205.43,205.59,700.0,193.2419,193.477,193.2419,193.3924,700.0
2017-08-16 11:40:00,205.69,206.2,205.59,205.81,3900.0,193.4864,193.9662,193.3924,193.5993,3900.0
2017-08-16 11:50:00,205.7,205.77,205.6,205.69,1782.0,193.4959,193.5617,193.4018,193.4864,1782.0
2017-08-16 12:00:00,205.61,205.86,205.61,205.86,1765.0,193.4112,193.6464,193.4112,193.6464,1765.0
2017-08-16 12:10:00,205.84,206.49,205.84,206.22,6291.0,193.6275,194.239,193.6275,193.985,6291.0
2017-08-16 12:20:00,206.3,206.61,206.06,206.2,2697.0,194.0603,194.3519,193.8345,193.9662,2697.0
2017-08-16 12:30:00,206.2,206.22,205.84,206.21,2898.0,193.9662,193.985,193.6275,193.9756,2898.0
2017-08-16 12:40:00,206.21,206.21,206.21,206.21,0.0,193.9756,193.9756,193.9756,193.9756,0.0
2017-08-16 12:50:00,205.97,206.22,205.8,205.9,5283.0,193.7498,193.985,193.5899,193.684,5283.0
2017-08-16 13:00:00,205.91,205.91,205.13,205.15,14353.0,193.6934,193.6934,192.9597,192.9785,14353.0
2017-08-16 13:10:00,205.04,205.37,204.78,204.78,16600.0,192.875,193.1854,192.6304,192.6304,16600.0
2017-08-16 13:20:00,204.86,205.45,204.83,204.99,6212.0,192.7057,193.2607,192.6775,192.828,6212.0
2017-08-16 13:30:00,205.1,205.23,204.84,204.84,6063.0,192.9315,193.0537,192.6869,192.6869,6063.0
2017-08-16 13:40:00,204.94,204.95,204.46,204.83,5470.0,192.7809,192.7903,192.3294,192.6775,5470.0
2017-08-16 13:50:00,204.84,204.98,204.41,204.67,4658.0,192.6869,192.8186,192.2824,192.527,4658.0
2017-08-16 14:00:00,204.77,205.09,204.55,204.96,3608.0,192.621,192.922,192.4141,192.7998,3608.0
2017-08-16 14:10:00,205.05,205.24,204.93,205.01,3000.0,192.8844,193.0631,192.7715,192.8468,3000.0
2017-08-16 14:20:00,204.78,205.06,204.66,205.06,3050.0,192.6304,192.8938,192.5176,192.8938,3050.0
2017-08-16 14:30:00,204.86,204.98,204.77,204.97,2759.0,192.7057,192.8186,192.621,192.8092,2759.0
2017-08-16 14:40:00,205.05,205.06,204.63,205.03,3594.0,192.8844,192.8938,192.4893,192.8656,3594.0
2017-08-16 14:50:00,205.14,205.39,205.0,205.31,10045.0,192.9691,193.2042,192.8374,193.129,10045.0
2017-08-16 15:00:00,205.53,205.68,205.45,205.68,8520.0,193.3359,193.477,193.2607,193.477,8520.0
2017-08-16 15:10:00,205.43,205.66,205.39,205.47,5715.0,193.2419,193.4582,193.2042,193.2795,5715.0
2017-08-16 15:20:00,205.45,205.67,205.23,205.27,5100.0,193.2607,193.4676,193.0537,193.0914,5100.0
2017-08-16 15:30:00,205.43,205.61,205.03,205.03,10090.0,193.2419,193.4112,192.8656,192.8656,10090.0
2017-08-16 15:40:00,205.0,205.17,204.92,204.96,19374.0,192.8374,192.9973,192.7621,192.7998,19374.0
2017-08-16 15:50:00,205.06,205.11,204.76,205.02,36088.0,192.8938,192.9409,192.6116,192.8562,36088.0
2017-08-17 09:30:00,204.55,205.4,204.12,204.12,9702.0,192.4141,193.2137,192.0096,192.0096,9702.0
2017-08-17 09:40:00,204.02,204.57,204.02,204.43,2600.0,191.9155,192.4329,191.9155,192.3012,2600.0
2017-08-17 09:50:00,204.36,204.97,204.34,204.47,6882.0,192.2354,192.8092,192.2165,192.3388,6882.0
2017-08-17 10:00:00,204.46,204.69,204.11,204.5,9077.0,192.3294,192.5458,192.0002,192.367,9077.0
2017-08-17 10:10:00,204.56,204.56,203.52,203.92,41359.0,192.4235,192.4235,191.4452,191.8215,41359.0
2017-08-17 10:20:00,203.91,203.91,202.77,203.08,18890.0,191.8121,191.8121,190.7397,191.0313,18890.0
2017-08-17 10:30:00,202.9,203.54,202.9,203.39,19295.0,190.862,191.464,190.862,191.3229,19295.0
2017-08-17 10:40:00,203.28,203.77,203.1,203.77,4988.0,191.2194,191.6804,191.0501,191.6804,4988.0
2017-08-17 10:50:00,203.78,204.13,203.58,203.77,5104.0,191.6898,192.019,191.5016,191.6804,5104.0
2017-08-17 11:00:00,203.84,204.46,203.84,204.38,2761.0,191.7462,192.3294,191.7462,192.2542,2761.0
2017-08-17 11:10:00,204.47,204.47,203.85,204.22,5123.0,192.3388,192.3388,191.7556,192.1037,5123.0
2017-08-17 11:20:00,204.01,204.35,203.93,203.93,2000.0,191.9061,192.2259,191.8309,191.8309,2000.0
2017-08-17 11:30:00,203.96,204.11,203.61,203.86,3200.0,191.8591,192.0002,191.5299,191.765,3200.0
2017-08-17 11:40:00,203.76,203.91,203.54,203.71,1400.0,191.671,191.8121,191.464,191.6239,1400.0
2017-08-17 11:50:00,203.91,203.99,203.46,203.6,6228.0,191.8121,191.8873,191.3888,191.5204,6228.0
2017-08-17 12:00:00,203.44,203.49,203.29,203.29,1400.0,191.3699,191.417,191.2288,191.2288,1400.0
2017-08-17 12:10:00,203.26,203.3,203.05,203.16,1500.0,191.2006,191.2382,191.0031,191.1066,1500.0
2017-08-17 12:20:00,203.03,203.41,202.89,202.89,4397.0,190.9843,191.3417,190.8526,190.8526,4397.0
2017-08-17 12:30:00,202.8,203.02,202.8,202.96,900.0,190.7679,190.9749,190.7679,190.9184,900.0
2017-08-17 12:40:00,203.31,203.32,202.85,203.1,3631.0,191.2477,191.2571,190.8149,191.0501,3631.0
2017-08-17 12:50:00,202.95,203.01,202.36,202.56,4789.0,190.909,190.9654,190.354,190.5421,4789.0
2017-08-17 13:00:00,202.72,202.73,202.14,202.32,5016.0,190.6927,190.7021,190.1471,190.3164,5016.0
2017-08-17 13:10:00,202.24,202.43,202.1,202.36,2360.0,190.2411,190.4199,190.1094,190.354,2360.0
2017-08-17 13:20:00,202.41,202.41,202.04,202.29,2650.0,190.401,190.401,190.053,190.2882,2650.0
2017-08-17 13:30:00,202.35,202.85,202.3,202.84,12072.0,190.3446,190.8149,190.2976,190.8055,12072.0
2017-08-17 13:40:00,202.72,202.78,202.34,202.34,2414.0,190.6927,190.7491,190.3352,190.3352,2414.0
2017-08-17 13:50:00,202.32,202.51,202.15,202.39,5055.0,190.3164,190.4951,190.1565,190.3822,5055.0
2017-08-17 14:00:00,202.31,202.43,202.05,202.05,4100.0,190.307,190.4199,190.0624,190.0624,4100.0
2017-08-17 14:10:00,202.04,202.19,201.58,201.7,7113.0,190.053,190.1941,189.6203,189.7332,7113.0
2017-08-17 14:20:00,201.89,201.89,201.55,201.86,4138.0,189.9119,189.9119,189.5921,189.8837,4138.0
2017-08-17 14:30:00,201.91,202.01,201.76,201.8,1646.0,189.9307,190.0248,189.7896,189.8272,1646.0
2017-08-17 14:40:00,201.67,201.67,200.75,201.09,7544.0,189.705,189.705,188.8395,189.1594,7544.0
2017-08-17 14:50:00,201.07,201.44,200.78,201.34,8650.0,189.1405,189.4886,188.8678,189.3945,8650.0
2017-08-17 15:00:00,201.3,201.35,200.89,201.19,16760.0,189.3569,189.4039,188.9712,189.2534,16760.0
2017-08-17 15:10:00,201.24,201.26,200.94,201.07,24936.0,189.3005,189.3193,189.0183,189.1405,24936.0
2017-08-17 15:20:00,201.2,201.47,201.09,201.09,13058.0,189.2628,189.5168,189.1594,189.1594,13058.0
2017-08-17 15:30:00,201.07,201.54,201.02,201.03,23967.0,189.1405,189.5827,189.0935,189.1029,23967.0
2017-08-17 15:40:00,201.1,201.19,200.64,200.75,29567.0,189.1688,189.2534,188.7361,188.8395,29567.0
2017-08-17 15:50:00,200.78,200.78,200.26,200.46,51385.0,188.8678,188.8678,188.3786,188.5667,51385.0
2017-08-18 09:30:00,200.0,200.2,197.62,197.99,51977.0,188.134,188.3222,185.8952,186.2433,51977.0
2017-08-18 09:40:00,197.89,197.92,195.81,197.31,51889.0,186.1492,186.1774,184.1926,185.6036,51889.0
2017-08-18 09:50:00,197.34,197.51,196.34,197.49,37841.0,185.6318,185.7918,184.6912,185.773,37841.0
2017-08-18 10:00:00,197.68,198.32,197.62,197.78,28671.0,185.9517,186.5537,185.8952,186.0457,28671.0
2017-08-18 10:10:00,197.69,198.21,197.44,198.17,20836.0,185.9611,186.4502,185.7259,186.4126,20836.0
2017-08-18 10:20:00,198.16,198.45,197.99,198.3,16901.0,186.4032,186.676,186.2433,186.5349,16901.0
2017-08-18 10:30:00,198.22,200.18,198.06,200.12,26294.0,186.4596,188.3034,186.3091,188.2469,26294.0
2017-08-18 10:40:00,200.12,200.12,199.05,199.14,12832.0,188.2469,188.2469,187.2404,187.3251,12832.0
2017-08-18 10:50:00,199.01,199.24,198.94,198.94,5939.0,187.2028,187.4191,187.1369,187.1369,5939.0
2017-08-18 11:00:00,198.95,199.51,198.94,199.33,16860.0,187.1463,187.6731,187.1369,187.5038,16860.0
2017-08-18 11:10:00,199.38,199.48,198.97,199.16,16415.0,187.5508,187.6449,187.1651,187.3439,16415.0
2017-08-18 11:20:00,199.38,199.93,199.38,199.93,7526.0,187.5508,188.0682,187.5508,188.0682,7526.0
2017-08-18 11:30:00,199.88,201.06,199.48,200.95,27726.0,188.0212,189.1311,187.6449,189.0277,27726.0
2017-08-18 11:40:00,200.99,201.37,200.68,201.19,10035.0,189.0653,189.4228,188.7737,189.2534,10035.0
2017-08-18 11:50:00,201.36,201.69,201.14,201.24,17027.0,189.4133,189.7238,189.2064,189.3005,17027.0
2017-08-18 12:00:00,201.02,201.08,200.6,201.0,17080.0,189.0935,189.15,188.6984,189.0747,17080.0
2017-08-18 12:10:00,200.93,201.0,200.5,200.65,8502.0,189.0089,189.0747,188.6044,188.7455,8502.0
2017-08-18 12:20:00,200.8,201.1,200.67,201.07,12485.0,188.8866,189.1688,188.7643,189.1405,12485.0
2017-08-18 12:30:00,201.06,201.6,201.06,201.56,19722.0,189.1311,189.6391,189.1311,189.6015,19722.0
2017-08-18 12:40:00,201.45,202.2,201.04,201.43,26522.0,189.498,190.2035,189.1123,189.4792,26522.0
2017-08-18 12:50:00,201.28,201.67,201.17,201.39,7025.0,189.3381,189.705,189.2346,189.4416,7025.0
2017-08-18 13:00:00,201.44,201.44,201.0,201.36,2700.0,189.4886,189.4886,189.0747,189.4133,2700.0
2017-08-18 13:10:00,201.2,201.2,200.69,200.92,7713.0,189.2628,189.2628,188.7831,188.9994,7713.0
2017-08-18 13:20:00,200.86,200.98,200.5,200.53,4030.0,188.943,189.0559,188.6044,188.6326,4030.0
2017-08-18 13:30:00,200.62,200.62,200.06,200.17,7288.0,188.7172,188.7172,188.1905,188.2939,7288.0
2017-08-18 13:40:00,200.08,200.37,200.03,200.19,4599.0,188.2093,188.4821,188.1623,188.3128,4599.0
2017-08-18 13:50:00,200.12,200.54,200.1,200.39,4449.0,188.2469,188.642,188.2281,188.5009,4449.0
2017-08-18 14:00:00,200.37,200.55,200.05,200.05,5611.0,188.4821,188.6514,188.1811,188.1811,5611.0
2017-08-18 14:10:00,200.22,200.58,200.08,200.41,5905.0,188.341,188.6796,188.2093,188.5197,5905.0
2017-08-18 14:20:00,200.3,200.7,200.22,200.47,5165.0,188.4162,188.7925,188.341,188.5761,5165.0
2017-08-18 14:30:00,200.51,200.92,200.5,200.72,9187.0,188.6138,188.9994,188.6044,188.8113,9187.0
2017-08-18 14:40:00,200.68,201.26,200.66,201.26,6294.0,188.7737,189.3193,188.7549,189.3193,6294.0
2017-08-18 14:50:00,201.15,201.4,200.88,201.21,4841.0,189.2158,189.451,188.9618,189.2722,4841.0
2017-08-18 15:00:00,201.2,201.43,200.92,201.43,11960.0,189.2628,189.4792,188.9994,189.4792,11960.0
2017-08-18 15:10:00,201.31,201.36,201.09,201.18,14960.0,189.3663,189.4133,189.1594,189.244,14960.0
2017-08-18 15:20:00,201.21,201.26,200.56,201.0,12543.0,189.2722,189.3193,188.6608,189.0747,12543.0
2017-08-18 15:30:00,200.96,201.13,200.71,200.71,18481.0,189.0371,189.197,188.8019,188.8019,18481.0
2017-08-18 15:40:00,200.8,201.17,200.76,200.93,34235.0,188.8866,189.2346,188.8489,189.0089,34235.0
2017-08-18 15:50:00,200.93,201.02,200.44,200.51,55199.0,189.0089,189.0935,188.5479,188.6138,55199.0
2017-08-21 09:30:00,201.11,201.11,199.99,200.03,4748.0,189.1782,189.1782,188.1246,188.1623,4748.0
2017-08-21 09:40:00,199.72,199.79,199.43,199.62,3899.0,187.8706,187.9365,187.5979,187.7766,3899.0
2017-08-21 09:50:00,199.49,199.51,198.41,198.41,3000.0,187.6543,187.6731,186.6384,186.6384,3000.0
2017-08-21 10:00:00,198.35,199.2,198.35,199.2,8405.0,186.5819,187.3815,186.5819,187.3815,8405.0
2017-08-21 10:10:00,199.2,199.41,198.75,198.92,19613.0,187.3815,187.579,186.9582,187.1181,19613.0
2017-08-21 10:20:00,198.85,199.03,198.29,198.57,11728.0,187.0523,187.2216,186.5255,186.7889,11728.0
2017-08-21 10:30:00,198.58,199.04,198.57,198.98,17148.0,186.7983,187.231,186.7889,187.1745,17148.0
2017-08-21 10:40:00,198.83,198.98,198.58,198.62,7731.0,187.0334,187.1745,186.7983,186.8359,7731.0
2017-08-21 10:50:00,198.75,199.57,198.45,199.57,10859.0,186.9582,187.7295,186.676,187.7295,10859.0
2017-08-21 11:00:00,199.6,199.63,199.24,199.39,6575.0,187.7578,187.786,187.4191,187.5602,6575.0
2017-08-21 11:10:00,199.29,199.69,199.24,199.28,1100.0,187.4662,187.8424,187.4191,187.4567,1100.0
2017-08-21 11:20:00,199.22,199.54,199.04,199.04,4702.0,187.4003,187.7013,187.231,187.231,4702.0
2017-08-21 11:30:00,199.06,199.13,198.5,198.86,3950.0,187.2498,187.3156,186.723,187.0617,3950.0
2017-08-21 11:40:00,198.76,199.33,198.75,199.33,3100.0,186.9676,187.5038,186.9582,187.5038,3100.0
2017-08-21 11:50:00,199.23,199.32,199.0,199.0,12774.0,187.4097,187.4944,187.1934,187.1934,12774.0
2017-08-21 12:00:00,199.05,199.46,198.89,198.97,12169.0,187.2404,187.6261,187.0899,187.1651,12169.0
2017-08-21 12:10:00,198.95,199.32,198.71,198.95,5325.0,187.1463,187.4944,186.9206,187.1463,5325.0
2017-08-21 12:20:00,198.95,199.43,198.82,199.16,4000.0,187.1463,187.5979,187.024,187.3439,4000.0
2017-08-21 12:30:00,199.12,199.2,199.01,199.19,2800.0,187.3062,187.3815,187.2028,187.3721,2800.0
2017-08-21 12:40:00,199.13,199.13,198.91,198.92,1100.0,187.3156,187.3156,187.1087,187.1181,1100.0
2017-08-21 12:50:00,198.91,199.0,198.81,198.84,2700.0,187.1087,187.1934,187.0146,187.0429,2700.0
2017-08-21 13:00:00,198.84,198.96,198.68,198.89,3203.0,187.0429,187.1557,186.8923,187.0899,3203.0
2017-08-21 13:10:00,198.9,198.94,198.7,198.82,1900.0,187.0993,187.1369,186.9112,187.024,1900.0
2017-08-21 13:20:00,198.85,199.01,198.78,198.82,3101.0,187.0523,187.2028,186.9864,187.024,3101.0
2017-08-21 13:30:00,198.76,198.84,198.64,198.76,1860.0,186.9676,187.0429,186.8547,186.9676,1860.0
2017-08-21 13:40:00,198.72,198.78,198.31,198.31,4569.0,186.93,186.9864,186.5443,186.5443,4569.0
2017-08-21 13:50:00,198.14,198.43,198.11,198.24,4813.0,186.3844,186.6572,186.3562,186.4785,4813.0
2017-08-21 14:00:00,198.21,198.52,198.21,198.52,6408.0,186.4502,186.7418,186.4502,186.7418,6408.0
2017-08-21 14:10:00,198.6,199.02,198.6,199.0,9010.0,186.8171,187.2122,186.8171,187.1934,9010.0
2017-08-21 14:20:00,198.92,198.98,198.61,198.65,10094.0,187.1181,187.1745,186.8265,186.8641,10094.0
2017-08-21 14:30:00,198.61,199.07,198.6,199.07,4700.0,186.8265,187.2592,186.8171,187.2592,4700.0
2017-08-21 14:40:00,199.05,199.14,198.84,198.86,3170.0,187.2404,187.3251,187.0429,187.0617,3170.0
2017-08-21 14:50:00,199.0,199.14,198.77,198.77,3012.0,187.1934,187.3251,186.977,186.977,3012.0
2017-08-21 15:00:00,198.7,199.12,198.65,198.96,3000.0,186.9112,187.3062,186.8641,187.1557,3000.0
2017-08-21 15:10:00,199.05,199.32,199.02,199.07,3617.0,187.2404,187.4944,187.2122,187.2592,3617.0
2017-08-21 15:20:00,199.05,199.43,199.05,199.4,4426.0,187.2404,187.5979,187.2404,187.5696,4426.0
2017-08-21 15:30:00,199.27,199.41,199.1,199.23,6320.0,187.4473,187.579,187.2874,187.4097,6320.0
2017-08-21 15:40:00,199.2,199.38,199.11,199.28,8181.0,187.3815,187.5508,187.2968,187.4567,8181.0
2017-08-21 15:50:00,199.21,199.33,198.92,198.95,39442.0,187.3909,187.5038,187.1181,187.1463,39442.0
2017-08-22 09:30:00,199.47,200.85,198.79,200.49,29160.0,187.6355,188.9336,186.9958,188.595,29160.0
2017-08-22 09:40:00,200.28,200.7,200.2,200.42,13030.0,188.3974,188.7925,188.3222,188.5291,13030.0
2017-08-22 09:50:00,200.47,200.88,199.9,199.99,7799.0,188.5761,188.9618,188.04,188.1246,7799.0
2017-08-22 10:00:00,199.98,200.22,199.81,200.08,18825.0,188.1152,188.341,187.9553,188.2093,18825.0
2017-08-22 10:10:00,200.1,200.1,198.93,198.93,15381.0,188.2281,188.2281,187.1275,187.1275,15381.0
2017-08-22 10:20:00,199.03,199.86,199.02,199.65,10586.0,187.2216,188.0023,187.2122,187.8048,10586.0
2017-08-22 10:30:00,199.88,200.65,199.67,200.05,7470.0,188.0212,188.7455,187.8236,188.1811,7470.0
2017-08-22 10:40:00,200.09,200.19,199.52,199.64,5280.0,188.2187,188.3128,187.6825,187.7954,5280.0
2017-08-22 10:50:00,199.72,200.07,199.54,200.07,8555.0,187.8706,188.1999,187.7013,188.1999,8555.0
2017-08-22 11:00:00,200.08,200.37,199.8,200.05,9958.0,188.2093,188.4821,187.9459,188.1811,9958.0
2017-08-22 11:10:00,200.01,200.35,199.71,200.35,6911.0,188.1434,188.4633,187.8612,188.4633,6911.0
2017-08-22 11:20:00,200.66,200.98,200.13,200.98,2900.0,188.7549,189.0559,188.2563,189.0559,2900.0
2017-08-22 11:30:00,200.75,201.0,200.32,200.51,5146.0,188.8395,189.0747,188.435,188.6138,5146.0
2017-08-22 11:40:00,200.33,200.49,200.11,200.12,14800.0,188.4445,188.595,188.2375,188.2469,14800.0
2017-08-22 11:50:00,200.09,200.44,200.01,200.44,4292.0,188.2187,188.5479,188.1434,188.5479,4292.0
2017-08-22 12:00:00,200.4,200.45,200.11,200.15,3790.0,188.5103,188.5573,188.2375,188.2751,3790.0
2017-08-22 12:10:00,200.29,200.57,199.62,199.77,20700.0,188.4068,188.6702,187.7766,187.9177,20700.0
2017-08-22 12:20:00,199.7,200.14,199.55,200.14,2906.0,187.8518,188.2657,187.7107,188.2657,2906.0
2017-08-22 12:30:00,199.95,200.24,199.95,200.18,2127.0,188.087,188.3598,188.087,188.3034,2127.0
2017-08-22 12:40:00,200.29,200.48,200.0,200.39,12300.0,188.4068,188.5856,188.134,188.5009,12300.0
2017-08-22 12:50:00,200.4,200.59,200.1,200.59,3400.0,188.5103,188.689,188.2281,188.689,3400.0
2017-08-22 13:00:00,200.4,200.94,200.4,200.94,5253.0,188.5103,189.0183,188.5103,189.0183,5253.0
2017-08-22 13:10:00,200.99,201.16,200.89,201.01,4200.0,189.0653,189.2252,188.9712,189.0841,4200.0
2017-08-22 13:20:00,201.08,201.48,201.08,201.34,3987.0,189.15,189.5262,189.15,189.3945,3987.0
2017-08-22 13:30:00,201.36,201.4,200.95,201.15,3627.0,189.4133,189.451,189.0277,189.2158,3627.0
2017-08-22 13:40:00,201.16,201.16,200.64,200.65,1460.0,189.2252,189.2252,188.7361,188.7455,1460.0
2017-08-22 13:50:00,200.61,200.83,200.46,200.46,7144.0,188.7078,188.9148,188.5667,188.5667,7144.0
2017-08-22 14:00:00,200.53,200.53,200.06,200.19,9249.0,188.6326,188.6326,188.1905,188.3128,9249.0
2017-08-22 14:10:00,200.17,200.67,200.1,200.62,5706.0,188.2939,188.7643,188.2281,188.7172,5706.0
2017-08-22 14:20:00,200.7,200.85,200.27,200.32,9828.0,188.7925,188.9336,188.388,188.435,9828.0
2017-08-22 14:30:00,200.31,201.22,200.31,200.9,18005.0,188.4256,189.2817,188.4256,188.9806,18005.0
2017-08-22 14:40:00,200.85,200.91,200.67,200.79,8067.0,188.9336,188.99,188.7643,188.8772,8067.0
2017-08-22 14:50:00,200.8,200.8,200.29,200.37,14537.0,188.8866,188.8866,188.4068,188.4821,14537.0
2017-08-22 15:00:00,200.67,200.82,200.51,200.68,2342.0,188.7643,188.9054,188.6138,188.7737,2342.0
2017-08-22 15:10:00,200.89,200.93,200.76,200.92,4481.0,188.9712,189.0089,188.8489,188.9994,4481.0
2017-08-22 15:20:00,200.93,201.15,200.93,201.11,3504.0,189.0089,189.2158,189.0089,189.1782,3504.0
2017-08-22 15:30:00,201.26,201.36,201.1,201.17,5437.0,189.3193,189.4133,189.1688,189.2346,5437.0
2017-08-22 15:40:00,201.2,201.23,201.02,201.05,25367.0,189.2628,189.2911,189.0935,189.1217,25367.0
2017-08-22 15:50:00,201.06,201.07,200.67,200.81,38826.0,189.1311,189.1405,188.7643,188.896,38826.0
2017-08-23 09:30:00,199.53,201.36,198.77,201.24,33556.0,187.6919,189.4133,186.977,189.3005,33556.0
2017-08-23 09:40:00,200.91,201.1,200.36,201.0,27878.0,188.99,189.1688,188.4727,189.0747,27878.0
2017-08-23 09:50:00,200.72,201.0,200.56,200.89,14510.0,188.8113,189.0747,188.6608,188.9712,14510.0
2017-08-23 10:00:00,200.73,201.93,200.67,201.57,33605.0,188.8207,189.9495,188.7643,189.6109,33605.0
2017-08-23 10:10:00,201.73,202.64,201.73,202.37,12387.0,189.7614,190.6174,189.7614,190.3634,12387.0
2017-08-23 10:20:00,202.37,202.93,202.09,202.59,15594.0,190.3634,190.8902,190.1,190.5704,15594.0
2017-08-23 10:30:00,202.7,202.88,202.32,202.46,8825.0,190.6738,190.8432,190.3164,190.4481,8825.0
2017-08-23 10:40:00,202.47,202.47,201.39,201.95,28382.0,190.4575,190.4575,189.4416,189.9683,28382.0
2017-08-23 10:50:00,201.89,202.29,201.66,201.88,14906.0,189.9119,190.2882,189.6955,189.9025,14906.0
2017-08-23 11:00:00,201.93,202.18,201.57,202.1,14784.0,189.9495,190.1847,189.6109,190.1094,14784.0
2017-08-23 11:10:00,202.09,202.24,201.88,202.14,28516.0,190.1,190.2411,189.9025,190.1471,28516.0
2017-08-23 11:20:00,202.13,202.13,201.66,202.02,11511.0,190.1377,190.1377,189.6955,190.0342,11511.0
2017-08-23 11:30:00,202.02,202.39,201.85,202.16,9600.0,190.0342,190.3822,189.8743,190.1659,9600.0
2017-08-23 11:40:00,202.23,202.49,201.97,202.05,27957.0,190.2317,190.4763,189.9872,190.0624,27957.0
2017-08-23 11:50:00,202.14,202.43,202.03,202.43,4300.0,190.1471,190.4199,190.0436,190.4199,4300.0
2017-08-23 12:00:00,202.33,203.0,202.25,202.82,24999.0,190.3258,190.956,190.2505,190.7867,24999.0
2017-08-23 12:10:00,202.79,203.25,202.64,203.07,4600.0,190.7585,191.1912,190.6174,191.0219,4600.0
2017-08-23 12:20:00,203.19,203.31,202.79,202.79,6235.0,191.1348,191.2477,190.7585,190.7585,6235.0
2017-08-23 12:30:00,202.9,203.34,202.75,203.28,15400.0,190.862,191.2759,190.7209,191.2194,15400.0
2017-08-23 12:40:00,203.42,203.47,202.82,202.97,7783.0,191.3511,191.3982,190.7867,190.9278,7783.0
2017-08-23 12:50:00,203.04,203.23,202.8,203.09,5523.0,190.9937,191.1724,190.7679,191.0407,5523.0
2017-08-23 13:00:00,203.11,203.98,202.94,203.76,27472.0,191.0595,191.8779,190.8996,191.671,27472.0
2017-08-23 13:10:00,203.81,203.81,203.29,203.47,12969.0,191.718,191.718,191.2288,191.3982,12969.0
2017-08-23 13:20:00,203.25,203.52,202.91,203.12,7178.0,191.1912,191.4452,190.8714,191.0689,7178.0
2017-08-23 13:30:00,203.14,203.56,203.13,203.45,7202.0,191.0877,191.4828,191.0783,191.3793,7202.0
2017-08-23 13:40:00,203.43,203.72,203.31,203.31,8132.0,191.3605,191.6333,191.2477,191.2477,8132.0
2017-08-23 13:50:00,203.35,203.44,202.96,203.13,5675.0,191.2853,191.3699,190.9184,191.0783,5675.0
2017-08-23 14:00:00,203.07,203.45,203.05,203.32,13322.0,191.0219,191.3793,191.0031,191.2571,13322.0
2017-08-23 14:10:00,203.39,203.73,203.27,203.73,10152.0,191.3229,191.6427,191.21,191.6427,10152.0
2017-08-23 14:20:00,203.7,203.71,203.45,203.47,8409.0,191.6145,191.6239,191.3793,191.3982,8409.0
2017-08-23 14:30:00,203.49,203.66,203.45,203.55,7028.0,191.417,191.5769,191.3793,191.4734,7028.0
2017-08-23 14:40:00,203.53,203.84,203.31,203.48,10499.0,191.4546,191.7462,191.2477,191.4076,10499.0
2017-08-23 14:50:00,203.46,203.64,203.39,203.52,12923.0,191.3888,191.5581,191.3229,191.4452,12923.0
2017-08-23 15:00:00,203.52,203.65,203.32,203.42,21222.0,191.4452,191.5675,191.2571,191.3511,21222.0
2017-08-23 15:10:00,203.47,203.48,202.81,203.0,9607.0,191.3982,191.4076,190.7773,190.956,9607.0
2017-08-23 15:20:00,203.0,203.53,202.99,203.42,19261.0,190.956,191.4546,190.9466,191.3511,19261.0
2017-08-23 15:30:00,203.45,203.73,203.15,203.43,23808.0,191.3793,191.6427,191.0971,191.3605,23808.0
2017-08-23 15:40:00,203.53,203.53,203.12,203.17,18192.0,191.4546,191.4546,191.0689,191.116,18192.0
2017-08-23 15:50:00,203.2,203.6,203.2,203.4,45776.0,191.1442,191.5204,191.1442,191.3323,45776.0
2017-08-24 09:30:00,203.34,203.67,202.89,203.24,14498.0,191.2759,191.5863,190.8526,191.1818,14498.0
2017-08-24 09:40:00,203.18,203.33,202.51,202.79,9700.0,191.1254,191.2665,190.4951,190.7585,9700.0
2017-08-24 09:50:00,202.83,202.83,201.71,201.71,7519.0,190.7961,190.7961,189.7426,189.7426,7519.0
2017-08-24 10:00:00,201.85,202.26,201.59,201.78,10870.0,189.8743,190.2599,189.6297,189.8084,10870.0
2017-08-24 10:10:00,201.93,202.11,201.41,201.62,11006.0,189.9495,190.1188,189.4604,189.6579,11006.0
2017-08-24 10:20:00,201.63,202.25,201.63,202.08,6503.0,189.6673,190.2505,189.6673,190.0906,6503.0
2017-08-24 10:30:00,201.97,202.2,201.75,202.03,7940.0,189.9872,190.2035,189.7802,190.0436,7940.0
2017-08-24 10:40:00,201.95,202.21,201.79,201.83,10400.0,189.9683,190.2129,189.8178,189.8555,10400.0
2017-08-24 10:50:00,201.91,202.43,201.72,202.09,5469.0,189.9307,190.4199,189.752,190.1,5469.0
2017-08-24 11:00:00,202.01,202.29,202.01,202.27,5106.0,190.0248,190.2882,190.0248,190.2694,5106.0
2017-08-24 11:10:00,202.17,202.28,201.69,202.05,6868.0,190.1753,190.2788,189.7238,190.0624,6868.0
2017-08-24 11:20:00,201.95,202.21,201.76,201.99,9220.0,189.9683,190.2129,189.7896,190.006,9220.0
2017-08-24 11:30:00,201.77,202.34,201.47,201.84,31611.0,189.799,190.3352,189.5168,189.8649,31611.0
2017-08-24 11:40:00,201.99,202.0,201.75,201.94,3900.0,190.006,190.0154,189.7802,189.9589,3900.0
2017-08-24 11:50:00,202.02,202.4,201.62,202.17,9422.0,190.0342,190.3916,189.6579,190.1753,9422.0
2017-08-24 12:00:00,202.17,202.53,201.76,201.95,5005.0,190.1753,190.5139,189.7896,189.9683,5005.0
2017-08-24 12:10:00,202.02,202.12,201.81,202.09,3650.0,190.0342,190.1283,189.8366,190.1,3650.0
2017-08-24 12:20:00,202.27,202.47,201.96,202.36,13215.0,190.2694,190.4575,189.9777,190.354,13215.0
2017-08-24 12:30:00,202.41,202.91,202.0,202.05,10331.0,190.401,190.8714,190.0154,190.0624,10331.0
2017-08-24 12:40:00,202.1,202.25,202.0,202.15,3100.0,190.1094,190.2505,190.0154,190.1565,3100.0
2017-08-24 12:50:00,202.15,202.39,202.0,202.09,4472.0,190.1565,190.3822,190.0154,190.1,4472.0
2017-08-24 13:00:00,202.04,202.29,202.03,202.08,6610.0,190.053,190.2882,190.0436,190.0906,6610.0
2017-08-24 13:10:00,202.09,202.36,201.99,202.19,6870.0,190.1,190.354,190.006,190.1941,6870.0
2017-08-24 13:20:00,202.21,202.44,202.03,202.12,6122.0,190.2129,190.4293,190.0436,190.1283,6122.0
2017-08-24 13:30:00,202.26,202.26,201.75,201.88,4134.0,190.2599,190.2599,189.7802,189.9025,4134.0
2017-08-24 13:40:00,201.77,202.28,201.77,202.15,9575.0,189.799,190.2788,189.799,190.1565,9575.0
2017-08-24 13:50:00,202.03,202.1,201.32,201.46,15898.0,190.0436,190.1094,189.3757,189.5074,15898.0
2017-08-24 14:00:00,201.61,201.87,201.24,201.51,13853.0,189.6485,189.8931,189.3005,189.5544,13853.0
2017-08-24 14:10:00,201.4,201.76,201.28,201.73,6881.0,189.451,189.7896,189.3381,189.7614,6881.0
2017-08-24 14:20:00,201.67,201.69,201.29,201.38,8027.0,189.705,189.7238,189.3475,189.4322,8027.0
2017-08-24 14:30:00,201.41,201.72,201.16,201.57,12832.0,189.4604,189.752,189.2252,189.6109,12832.0
2017-08-24 14:40:00,201.55,201.72,201.2,201.21,5000.0,189.5921,189.752,189.2628,189.2722,5000.0
2017-08-24 14:50:00,201.2,201.69,201.1,201.11,11926.0,189.2628,189.7238,189.1688,189.1782,11926.0
2017-08-24 15:00:00,201.23,201.23,200.85,200.94,13552.0,189.2911,189.2911,188.9336,189.0183,13552.0
2017-08-24 15:10:00,200.88,201.23,200.66,201.18,16378.0,188.9618,189.2911,188.7549,189.244,16378.0
2017-08-24 15:20:00,201.19,201.47,201.09,201.3,14330.0,189.2534,189.5168,189.1594,189.3569,14330.0
2017-08-24 15:30:00,201.33,201.5,200.81,200.86,15065.0,189.3851,189.545,188.896,188.943,15065.0
2017-08-24 15:40:00,200.91,201.03,200.35,200.53,20085.0,188.99,189.1029,188.4633,188.6326,20085.0
2017-08-24 15:50:00,200.53,200.61,199.9,199.95,58734.0,188.6326,188.7078,188.04,188.087,58734.0
2017-08-25 09:30:00,200.53,200.53,196.33,196.36,37870.0,188.6326,188.6326,184.6818,184.71,37870.0
2017-08-25 09:40:00,196.92,197.62,195.54,195.83,39816.0,185.2368,185.8952,183.9386,184.2114,39816.0
2017-08-25 09:50:00,196.38,196.52,194.58,195.01,42854.0,184.7288,184.8605,183.0356,183.4401,42854.0
2017-08-25 10:00:00,194.8,195.74,194.25,195.42,49950.0,183.2425,184.1268,182.7252,183.8258,49950.0
2017-08-25 10:10:00,195.91,195.92,195.01,195.15,11466.0,184.2867,184.2961,183.4401,183.5718,11466.0
2017-08-25 10:20:00,195.16,195.16,194.41,194.65,8466.0,183.5812,183.5812,182.8757,183.1014,8466.0
2017-08-25 10:30:00,194.73,195.47,194.25,195.38,34778.0,183.1767,183.8728,182.7252,183.7881,34778.0
2017-08-25 10:40:00,195.3,195.38,194.86,194.88,11343.0,183.7129,183.7881,183.299,183.3178,11343.0
2017-08-25 10:50:00,194.77,194.92,194.55,194.85,5683.0,183.2143,183.3554,183.0074,183.2896,5683.0
2017-08-25 11:00:00,194.84,195.37,194.62,195.05,24635.0,183.2802,183.7787,183.0732,183.4777,24635.0
2017-08-25 11:10:00,195.05,195.34,194.75,195.03,15014.0,183.4777,183.7505,183.1955,183.4589,15014.0
2017-08-25 11:20:00,195.01,195.01,194.52,194.65,12418.0,183.4401,183.4401,182.9792,183.1014,12418.0
2017-08-25 11:30:00,194.72,195.01,194.6,195.0,27157.0,183.1673,183.4401,183.0544,183.4307,27157.0
2017-08-25 11:40:00,194.9,195.15,194.78,195.15,15688.0,183.3366,183.5718,183.2237,183.5718,15688.0
2017-08-25 11:50:00,195.15,195.32,194.83,195.03,9912.0,183.5718,183.7317,183.2708,183.4589,9912.0
2017-08-25 12:00:00,195.14,195.27,194.92,195.17,9296.0,183.5624,183.6847,183.3554,183.5906,9296.0
2017-08-25 12:10:00,195.09,195.13,194.09,194.25,12507.0,183.5153,183.553,182.5747,182.7252,12507.0
2017-08-25 12:20:00,194.33,194.55,194.3,194.46,6500.0,182.8004,183.0074,182.7722,182.9227,6500.0
2017-08-25 12:30:00,194.37,194.43,194.16,194.16,3210.0,182.8381,182.8945,182.6405,182.6405,3210.0
2017-08-25 12:40:00,194.13,194.2,193.99,194.08,6366.0,182.6123,182.6781,182.4806,182.5653,6366.0
2017-08-25 12:50:00,194.01,194.42,194.01,194.29,73504.0,182.4994,182.8851,182.4994,182.7628,73504.0
2017-08-25 13:00:00,194.41,195.93,194.41,195.76,17042.0,182.8757,184.3055,182.8757,184.1456,17042.0
2017-08-25 13:10:00,195.77,196.05,194.79,195.15,28545.0,184.155,184.4184,183.2331,183.5718,28545.0
2017-08-25 13:20:00,195.31,195.51,195.19,195.42,3740.0,183.7223,183.9104,183.6094,183.8258,3740.0
2017-08-25 13:30:00,195.43,195.49,195.22,195.28,5952.0,183.8352,183.8916,183.6376,183.6941,5952.0
2017-08-25 13:40:00,195.35,195.83,195.21,195.7,12323.0,183.7599,184.2114,183.6282,184.0892,12323.0
2017-08-25 13:50:00,195.69,195.85,195.49,195.53,23529.0,184.0797,184.2303,183.8916,183.9292,23529.0
2017-08-25 14:00:00,195.56,195.61,195.38,195.43,8027.0,183.9575,184.0045,183.7881,183.8352,8027.0
2017-08-25 14:10:00,195.39,196.11,195.38,196.05,19859.0,183.7975,184.4748,183.7881,184.4184,19859.0
2017-08-25 14:20:00,196.03,196.03,195.66,195.66,30879.0,184.3996,184.3996,184.0515,184.0515,30879.0
2017-08-25 14:30:00,195.82,196.39,195.73,196.06,10582.0,184.202,184.7382,184.1174,184.4278,10582.0
2017-08-25 14:40:00,196.23,196.38,195.6,195.66,8480.0,184.5877,184.7288,183.9951,184.0515,8480.0
2017-08-25 14:50:00,195.71,195.8,195.44,195.66,3400.0,184.0986,184.1832,183.8446,184.0515,3400.0
2017-08-25 15:00:00,195.65,195.92,195.62,195.92,7611.0,184.0421,184.2961,184.0139,184.2961,7611.0
2017-08-25 15:10:00,195.8,195.98,195.32,195.68,17843.0,184.1832,184.3525,183.7317,184.0703,17843.0
2017-08-25 15:20:00,195.68,195.96,195.59,195.93,16314.0,184.0703,184.3337,183.9857,184.3055,16314.0
2017-08-25 15:30:00,195.73,195.92,195.66,195.72,17545.0,184.1174,184.2961,184.0515,184.108,17545.0
2017-08-25 15:40:00,195.79,196.0,195.78,196.0,32122.0,184.1738,184.3714,184.1644,184.3714,32122.0
2017-08-25 15:50:00,196.04,196.04,195.43,195.56,56438.0,184.409,184.409,183.8352,183.9575,56438.0
2017-08-28 09:30:00,195.54,195.94,193.0,193.13,32139.0,183.9386,184.3149,181.5493,181.6716,32139.0
2017-08-28 09:40:00,193.37,193.58,191.09,192.65,64193.0,181.8974,182.0949,179.7527,181.2201,64193.0
2017-08-28 09:50:00,192.85,193.0,192.15,192.69,55978.0,181.4082,181.5493,180.7498,181.2577,55978.0
2017-08-28 10:00:00,193.0,193.95,192.88,193.27,63850.0,181.5493,182.443,181.4365,181.8033,63850.0
2017-08-28 10:10:00,193.45,194.39,193.36,194.12,40464.0,181.9726,182.8569,181.888,182.6029,40464.0
2017-08-28 10:20:00,194.08,195.22,193.6,194.58,22970.0,182.5653,183.6376,182.1137,183.0356,22970.0
2017-08-28 10:30:00,194.65,196.74,194.63,196.74,109102.0,183.1014,185.0674,183.0826,185.0674,109102.0
2017-08-28 10:40:00,196.59,196.95,196.16,196.59,28190.0,184.9263,185.265,184.5219,184.9263,28190.0
2017-08-28 10:50:00,196.41,196.88,195.94,196.35,9615.0,184.757,185.1991,184.3149,184.7006,9615.0
2017-08-28 11:00:00,196.21,196.29,195.58,195.61,4951.0,184.5689,184.6441,183.9763,184.0045,4951.0
2017-08-28 11:10:00,195.79,196.09,195.77,195.98,8055.0,184.1738,184.456,184.155,184.3525,8055.0
2017-08-28 11:20:00,196.04,196.24,196.0,196.23,4423.0,184.409,184.5971,184.3714,184.5877,4423.0
2017-08-28 11:30:00,196.13,196.13,195.79,195.88,4100.0,184.4936,184.4936,184.1738,184.2585,4100.0
2017-08-28 11:40:00,195.84,196.23,195.83,196.02,9639.0,184.2208,184.5877,184.2114,184.3902,9639.0
2017-08-28 11:50:00,196.19,196.35,195.95,196.09,10492.0,184.5501,184.7006,184.3243,184.456,10492.0
2017-08-28 12:00:00,196.1,196.2,195.75,195.75,7317.0,184.4654,184.5595,184.1362,184.1362,7317.0
2017-08-28 12:10:00,195.86,196.18,195.86,196.09,5005.0,184.2397,184.5407,184.2397,184.456,5005.0
2017-08-28 12:20:00,196.17,196.23,196.0,196.21,6481.0,184.5313,184.5877,184.3714,184.5689,6481.0
2017-08-28 12:30:00,196.24,196.37,196.02,196.02,8207.0,184.5971,184.7194,184.3902,184.3902,8207.0
2017-08-28 12:40:00,196.06,196.86,196.05,196.83,20219.0,184.4278,185.1803,184.4184,185.1521,20219.0
2017-08-28 12:50:00,196.81,197.19,196.68,196.68,13438.0,185.1333,185.4907,185.011,185.011,13438.0
2017-08-28 13:00:00,196.76,197.18,196.63,197.0,20200.0,185.0863,185.4813,184.964,185.312,20200.0
2017-08-28 13:10:00,197.0,197.18,196.51,196.88,11943.0,185.312,185.4813,184.8511,185.1991,11943.0
2017-08-28 13:20:00,196.94,197.27,196.83,197.15,12114.0,185.2556,185.566,185.1521,185.4531,12114.0
2017-08-28 13:30:00,197.06,197.33,196.88,196.91,32322.0,185.3685,185.6224,185.1991,185.2274,32322.0
2017-08-28 13:40:00,197.03,197.25,196.93,197.21,9475.0,185.3402,185.5472,185.2462,185.5096,9475.0
2017-08-28 13:50:00,197.2,197.9,197.1,197.9,9676.0,185.5002,186.1586,185.4061,186.1586,9676.0
2017-08-28 14:00:00,197.95,198.62,197.95,198.59,8843.0,186.2057,186.8359,186.2057,186.8077,8843.0
2017-08-28 14:10:00,198.67,199.27,198.34,198.49,7308.0,186.8829,187.4473,186.5725,186.7136,7308.0
2017-08-28 14:20:00,198.54,198.77,198.29,198.63,7055.0,186.7607,186.977,186.5255,186.8453,7055.0
2017-08-28 14:30:00,198.68,198.68,198.19,198.3,7139.0,186.8923,186.8923,186.4314,186.5349,7139.0
2017-08-28 14:40:00,198.25,199.01,198.22,198.92,27715.0,186.4879,187.2028,186.4596,187.1181,27715.0
2017-08-28 14:50:00,198.84,199.04,198.75,198.93,4881.0,187.0429,187.231,186.9582,187.1275,4881.0
2017-08-28 15:00:00,198.92,198.93,198.59,198.8,14857.0,187.1181,187.1275,186.8077,187.0052,14857.0
2017-08-28 15:10:00,198.73,198.84,198.62,198.8,18451.0,186.9394,187.0429,186.8359,187.0052,18451.0
2017-08-28 15:20:00,198.74,199.0,198.5,199.0,15716.0,186.9488,187.1934,186.723,187.1934,15716.0
2017-08-28 15:30:00,198.93,199.3,198.76,199.27,25487.0,187.1275,187.4756,186.9676,187.4473,25487.0
2017-08-28 15:40:00,199.24,199.95,199.23,199.7,38628.0,187.4191,188.087,187.4097,187.8518,38628.0
2017-08-28 15:50:00,199.69,200.86,199.63,200.35,111130.0,187.8424,188.943,187.786,188.4633,111130.0
2017-08-29 09:30:00,198.49,199.38,198.45,199.02,14725.0,186.7136,187.5508,186.676,187.2122,14725.0
2017-08-29 09:40:00,199.11,200.21,199.11,200.21,5100.0,187.2968,188.3316,187.2968,188.3316,5100.0
2017-08-29 09:50:00,200.17,200.59,200.05,200.59,4672.0,188.2939,188.689,188.1811,188.689,4672.0
2017-08-29 10:00:00,200.65,200.97,200.15,200.31,13135.0,188.7455,189.0465,188.2751,188.4256,13135.0
2017-08-29 10:10:00,200.13,201.74,199.5,201.74,13501.0,188.2563,189.7708,187.6637,189.7708,13501.0
2017-08-29 10:20:00,201.49,202.76,201.14,201.64,20134.0,189.5356,190.7303,189.2064,189.6767,20134.0
2017-08-29 10:30:00,201.43,202.92,201.42,201.78,20942.0,189.4792,190.8808,189.4698,189.8084,20942.0
2017-08-29 10:40:00,201.78,202.02,201.23,201.62,11326.0,189.8084,190.0342,189.2911,189.6579,11326.0
2017-08-29 10:50:00,201.66,202.18,201.57,202.12,11900.0,189.6955,190.1847,189.6109,190.1283,11900.0
2017-08-29 11:00:00,202.06,202.12,201.6,201.99,9383.0,190.0718,190.1283,189.6391,190.006,9383.0
2017-08-29 11:10:00,202.0,202.09,201.32,201.59,17590.0,190.0154,190.1,189.3757,189.6297,17590.0
2017-08-29 11:20:00,201.65,201.9,201.43,201.69,16101.0,189.6861,189.9213,189.4792,189.7238,16101.0
2017-08-29 11:30:00,201.51,201.84,201.26,201.84,5114.0,189.5544,189.8649,189.3193,189.8649,5114.0
2017-08-29 11:40:00,201.71,202.21,201.68,201.71,9586.0,189.7426,190.2129,189.7144,189.7426,9586.0
2017-08-29 11:50:00,201.82,201.95,201.52,201.52,11294.0,189.8461,189.9683,189.5639,189.5639,11294.0
2017-08-29 12:00:00,201.37,201.99,201.36,201.99,7865.0,189.4228,190.006,189.4133,190.006,7865.0
2017-08-29 12:10:00,201.89,201.93,201.6,201.84,20360.0,189.9119,189.9495,189.6391,189.8649,20360.0
2017-08-29 12:20:00,201.92,202.16,201.85,202.06,7299.0,189.9401,190.1659,189.8743,190.0718,7299.0
2017-08-29 12:30:00,202.05,202.06,201.74,202.05,8528.0,190.0624,190.0718,189.7708,190.0624,8528.0
2017-08-29 12:40:00,202.07,202.16,201.82,202.15,3599.0,190.0812,190.1659,189.8461,190.1565,3599.0
2017-08-29 12:50:00,202.15,202.86,202.08,202.5,18370.0,190.1565,190.8243,190.0906,190.4857,18370.0
2017-08-29 13:00:00,202.7,202.94,202.62,202.92,6930.0,190.6738,190.8996,190.5986,190.8808,6930.0
2017-08-29 13:10:00,202.79,202.95,202.17,202.17,13290.0,190.7585,190.909,190.1753,190.1753,13290.0
2017-08-29 13:20:00,202.17,202.42,201.89,202.03,6653.0,190.1753,190.4105,189.9119,190.0436,6653.0
2017-08-29 13:30:00,202.05,202.41,202.03,202.37,5829.0,190.0624,190.401,190.0436,190.3634,5829.0
2017-08-29 13:40:00,202.47,202.89,202.35,202.61,6999.0,190.4575,190.8526,190.3446,190.5892,6999.0
2017-08-29 13:50:00,202.52,202.72,201.86,202.26,16999.0,190.5045,190.6927,189.8837,190.2599,16999.0
2017-08-29 14:00:00,202.13,202.22,201.78,201.9,13431.0,190.1377,190.2223,189.8084,189.9213,13431.0
2017-08-29 14:10:00,202.05,202.07,200.84,201.45,37921.0,190.0624,190.0812,188.9242,189.498,37921.0
2017-08-29 14:20:00,201.4,201.93,201.4,201.93,4978.0,189.451,189.9495,189.451,189.9495,4978.0
2017-08-29 14:30:00,202.02,202.58,202.02,202.57,8067.0,190.0342,190.561,190.0342,190.5516,8067.0
2017-08-29 14:40:00,202.46,202.81,202.31,202.69,18249.0,190.4481,190.7773,190.307,190.6644,18249.0
2017-08-29 14:50:00,202.73,202.74,202.25,202.5,14770.0,190.7021,190.7115,190.2505,190.4857,14770.0
2017-08-29 15:00:00,202.55,202.77,202.36,202.74,8021.0,190.5327,190.7397,190.354,190.7115,8021.0
2017-08-29 15:10:00,202.75,202.75,202.4,202.4,14566.0,190.7209,190.7209,190.3916,190.3916,14566.0
2017-08-29 15:20:00,202.4,202.69,202.32,202.67,11976.0,190.3916,190.6644,190.3164,190.6456,11976.0
2017-08-29 15:30:00,202.67,202.78,202.4,202.46,18966.0,190.6456,190.7491,190.3916,190.4481,18966.0
2017-08-29 15:40:00,202.4,202.74,202.4,202.74,26213.0,190.3916,190.7115,190.3916,190.7115,26213.0
2017-08-29 15:50:00,202.7,202.96,202.62,202.8,53017.0,190.6738,190.9184,190.5986,190.7679,53017.0
2017-08-30 09:30:00,202.88,204.04,202.35,204.03,16475.0,190.8432,191.9343,190.3446,191.9249,16475.0
2017-08-30 09:40:00,204.31,207.67,204.11,207.29,68827.0,192.1883,195.349,192.0002,194.9915,68827.0
2017-08-30 09:50:00,207.31,210.82,206.54,209.3,97209.0,195.0103,198.3121,194.286,196.8823,97209.0
2017-08-30 10:00:00,209.3,210.44,208.53,209.75,46858.0,196.8823,197.9546,196.1579,197.3056,46858.0
2017-08-30 10:10:00,209.72,210.84,209.33,210.54,30861.0,197.2773,198.3309,196.9105,198.0487,30861.0
2017-08-30 10:20:00,210.45,211.9,210.16,211.26,39721.0,197.964,199.328,197.6912,198.726,39721.0
2017-08-30 10:30:00,211.2,211.59,210.02,210.69,39231.0,198.6695,199.0364,197.5595,198.1898,39231.0
2017-08-30 10:40:00,210.71,211.72,210.67,211.72,21431.0,198.2086,199.1587,198.171,199.1587,21431.0
2017-08-30 10:50:00,211.83,211.91,210.69,211.46,18088.0,199.2622,199.3374,198.1898,198.9141,18088.0
2017-08-30 11:00:00,211.37,211.37,210.37,210.37,16512.0,198.8295,198.8295,197.8888,197.8888,16512.0
2017-08-30 11:10:00,210.45,211.06,209.91,210.84,22908.0,197.964,198.5378,197.4561,198.3309,22908.0
2017-08-30 11:20:00,210.74,211.22,210.68,210.9,26829.0,198.2368,198.6884,198.1804,198.3873,26829.0
2017-08-30 11:30:00,210.96,211.66,210.78,211.5,32853.0,198.4438,199.1022,198.2745,198.9517,32853.0
2017-08-30 11:40:00,211.51,212.85,211.44,212.57,40011.0,198.9611,200.2216,198.8953,199.9583,40011.0
2017-08-30 11:50:00,212.33,212.98,212.32,212.77,23556.0,199.7325,200.3439,199.7231,200.1464,23556.0
2017-08-30 12:00:00,212.65,213.2,212.32,213.03,13791.0,200.0335,200.5509,199.7231,200.391,13791.0
2017-08-30 12:10:00,213.12,213.53,212.92,213.06,19247.0,200.4756,200.8613,200.2875,200.4192,19247.0
2017-08-30 12:20:00,213.18,213.58,212.79,213.38,23825.0,200.5321,200.9083,200.1652,200.7202,23825.0
2017-08-30 12:30:00,213.43,213.51,213.28,213.41,5650.0,200.7672,200.8425,200.6261,200.7484,5650.0
2017-08-30 12:40:00,213.6,213.83,213.29,213.64,14562.0,200.9271,201.1435,200.6355,200.9648,14562.0
2017-08-30 12:50:00,213.66,214.0,213.4,213.94,15484.0,200.9836,201.3034,200.739,201.247,15484.0
2017-08-30 13:00:00,213.98,214.09,213.85,214.09,11727.0,201.2846,201.3881,201.1623,201.3881,11727.0
2017-08-30 13:10:00,214.0,214.51,213.99,214.45,11146.0,201.3034,201.7832,201.294,201.7267,11146.0
2017-08-30 13:20:00,214.44,214.66,214.27,214.6,8049.0,201.7173,201.9243,201.5574,201.8678,8049.0
2017-08-30 13:30:00,214.49,214.63,214.0,214.06,9590.0,201.7643,201.896,201.3034,201.3599,9590.0
2017-08-30 13:40:00,214.08,214.27,213.87,214.27,6811.0,201.3787,201.5574,201.1811,201.5574,6811.0
2017-08-30 13:50:00,214.18,214.29,214.0,214.17,9599.0,201.4727,201.5762,201.3034,201.4633,9599.0
2017-08-30 14:00:00,214.18,214.46,214.06,214.07,10632.0,201.4727,201.7361,201.3599,201.3693,10632.0
2017-08-30 14:10:00,214.05,214.51,214.01,214.1,7569.0,201.3504,201.7832,201.3128,201.3975,7569.0
2017-08-30 14:20:00,214.0,214.12,213.83,213.84,7071.0,201.3034,201.4163,201.1435,201.1529,7071.0
2017-08-30 14:30:00,213.69,214.02,213.36,213.93,9999.0,201.0118,201.3222,200.7014,201.2376,9999.0
2017-08-30 14:40:00,213.98,214.24,213.84,214.03,10743.0,201.2846,201.5292,201.1529,201.3316,10743.0
2017-08-30 14:50:00,214.07,214.46,214.07,214.46,9353.0,201.3693,201.7361,201.3693,201.7361,9353.0
2017-08-30 15:00:00,214.46,215.0,214.27,214.68,14244.0,201.7361,202.2441,201.5574,201.9431,14244.0
2017-08-30 15:10:00,214.69,214.86,214.47,214.47,8803.0,201.9525,202.1124,201.7455,201.7455,8803.0
2017-08-30 15:20:00,214.53,214.86,214.52,214.8,13901.0,201.802,202.1124,201.7926,202.056,13901.0
2017-08-30 15:30:00,214.75,214.8,214.07,214.12,18553.0,202.0089,202.056,201.3693,201.4163,18553.0
2017-08-30 15:40:00,214.12,214.44,213.78,214.38,27644.0,201.4163,201.7173,201.0965,201.6609,27644.0
2017-08-30 15:50:00,214.34,214.38,213.67,213.8,63217.0,201.6232,201.6609,200.993,201.1153,63217.0
2017-08-31 09:30:00,215.0,215.91,213.76,214.49,32789.0,202.6639,203.5216,201.495,202.1831,32789.0
2017-08-31 09:40:00,214.49,214.88,213.8,214.19,56159.0,202.1831,202.5507,201.5327,201.9003,56159.0
2017-08-31 09:50:00,214.19,214.77,214.0,214.77,46393.0,201.9003,202.4471,201.7212,202.4471,46393.0
2017-08-31 10:00:00,214.8,214.8,214.0,214.31,34298.0,202.4753,202.4753,201.7212,202.0134,34298.0
2017-08-31 10:10:00,214.31,214.31,211.84,212.32,109306.0,202.0134,202.0134,199.6852,200.1376,109306.0
2017-08-31 10:20:00,212.28,213.0,211.37,211.69,45541.0,200.0999,200.7786,199.2421,199.5438,45541.0
2017-08-31 10:30:00,211.58,211.69,210.26,210.72,31236.0,199.4401,199.5438,198.1958,198.6294,31236.0
2017-08-31 10:40:00,210.72,210.84,210.46,210.67,19678.0,198.6294,198.7425,198.3844,198.5823,19678.0
2017-08-31 10:50:00,210.61,212.17,210.51,211.99,15809.0,198.5257,199.9962,198.4315,199.8266,15809.0
2017-08-31 11:00:00,212.0,212.09,211.75,211.87,34199.0,199.836,199.9208,199.6003,199.7134,34199.0
2017-08-31 11:10:00,211.87,212.23,211.29,211.62,16859.0,199.7134,200.0528,199.1667,199.4778,16859.0
2017-08-31 11:20:00,211.52,211.62,211.08,211.23,72150.0,199.3835,199.4778,198.9688,199.1102,72150.0
2017-08-31 11:30:00,211.1,211.31,210.8,211.26,14659.0,198.9876,199.1856,198.7048,199.1384,14659.0
2017-08-31 11:40:00,211.29,211.5,210.8,210.8,8023.0,199.1667,199.3647,198.7048,198.7048,8023.0
2017-08-31 11:50:00,210.7,211.07,210.64,211.07,11653.0,198.6106,198.9593,198.554,198.9593,11653.0
2017-08-31 12:00:00,211.15,211.28,210.9,211.28,44897.0,199.0348,199.1573,198.7991,199.1573,44897.0
2017-08-31 12:10:00,211.23,211.24,210.83,210.9,8135.0,199.1102,199.1196,198.7331,198.7991,8135.0
2017-08-31 12:20:00,210.91,210.91,210.52,210.53,12960.0,198.8085,198.8085,198.4409,198.4503,12960.0
2017-08-31 12:30:00,210.64,211.02,210.36,210.71,10147.0,198.554,198.9122,198.2901,198.62,10147.0
2017-08-31 12:40:00,210.73,211.07,210.56,210.56,11868.0,198.6389,198.9593,198.4786,198.4786,11868.0
2017-08-31 12:50:00,210.59,211.09,210.59,211.05,7709.0,198.5069,198.9782,198.5069,198.9405,7709.0
2017-08-31 13:00:00,210.95,211.05,210.61,210.83,24400.0,198.8462,198.9405,198.5257,198.7331,24400.0
2017-08-31 13:10:00,210.83,211.09,210.76,210.87,26127.0,198.7331,198.9782,198.6671,198.7708,26127.0
2017-08-31 13:20:00,210.85,210.91,210.35,210.51,33614.0,198.752,198.8085,198.2807,198.4315,33614.0
2017-08-31 13:30:00,210.55,210.74,210.24,210.56,13643.0,198.4692,198.6483,198.177,198.4786,13643.0
2017-08-31 13:40:00,210.47,210.98,210.45,210.81,22379.0,198.3938,198.8745,198.3749,198.7143,22379.0
2017-08-31 13:50:00,210.82,210.88,210.51,210.81,8976.0,198.7237,198.7803,198.4315,198.7143,8976.0
2017-08-31 14:00:00,210.82,211.05,210.79,211.05,8865.0,198.7237,198.9405,198.6954,198.9405,8865.0
2017-08-31 14:10:00,210.97,211.04,210.87,211.02,7067.0,198.8651,198.9311,198.7708,198.9122,7067.0
2017-08-31 14:20:00,210.88,210.96,210.71,210.84,5704.0,198.7803,198.8557,198.62,198.7425,5704.0
2017-08-31 14:30:00,210.84,210.86,210.5,210.66,11901.0,198.7425,198.7614,198.4221,198.5729,11901.0
2017-08-31 14:40:00,210.68,210.88,210.46,210.56,13651.0,198.5917,198.7803,198.3844,198.4786,13651.0
2017-08-31 14:50:00,210.46,210.59,210.06,210.12,15856.0,198.3844,198.5069,198.0073,198.0639,15856.0
2017-08-31 15:00:00,210.18,210.46,210.14,210.46,17982.0,198.1204,198.3844,198.0827,198.3844,17982.0
2017-08-31 15:10:00,210.46,210.81,210.42,210.78,16227.0,198.3844,198.7143,198.3466,198.686,16227.0
2017-08-31 15:20:00,210.84,210.98,210.61,210.62,12396.0,198.7425,198.8745,198.5257,198.5352,12396.0
2017-08-31 15:30:00,210.6,211.22,210.58,211.15,32726.0,198.5163,199.1007,198.4975,199.0348,32726.0
2017-08-31 15:40:00,211.14,211.83,211.14,211.48,53719.0,199.0253,199.6757,199.0253,199.3458,53719.0
2017-08-31 15:50:00,211.5,212.16,211.46,211.99,133505.0,199.3647,199.9868,199.327,199.8266,133505.0
2017-09-01 09:30:00,212.32,212.86,210.93,211.04,11022.0,200.1376,200.6466,198.8274,198.9311,11022.0
2017-09-01 09:40:00,210.8,211.44,210.24,210.24,11656.0,198.7048,199.3081,198.177,198.177,11656.0
2017-09-01 09:50:00,210.36,210.83,209.47,209.5,13066.0,198.2901,198.7331,197.4512,197.4794,13066.0
2017-09-01 10:00:00,209.5,209.59,208.69,209.17,18570.0,197.4794,197.5643,196.7159,197.1684,18570.0
2017-09-01 10:10:00,208.94,209.0,208.17,208.48,15146.0,196.9516,197.0081,196.2257,196.518,15146.0
2017-09-01 10:20:00,208.45,208.68,208.13,208.51,12948.0,196.4897,196.7065,196.188,196.5462,12948.0
2017-09-01 10:30:00,208.72,209.87,208.68,209.75,12800.0,196.7442,197.8282,196.7065,197.7151,12800.0
2017-09-01 10:40:00,209.71,209.96,209.33,209.8,8894.0,197.6774,197.913,197.3192,197.7622,8894.0
2017-09-01 10:50:00,209.88,209.94,209.34,209.34,7196.0,197.8376,197.8942,197.3286,197.3286,7196.0
2017-09-01 11:00:00,209.49,209.49,208.91,209.15,6580.0,197.47,197.47,196.9233,197.1495,6580.0
2017-09-01 11:10:00,209.04,209.93,209.04,209.7,4800.0,197.0458,197.8848,197.0458,197.668,4800.0
2017-09-01 11:20:00,209.67,209.7,209.32,209.32,5385.0,197.6397,197.668,197.3098,197.3098,5385.0
2017-09-01 11:30:00,209.21,209.51,209.03,209.25,12000.0,197.2061,197.4889,197.0364,197.2438,12000.0
2017-09-01 11:40:00,209.13,209.19,209.04,209.07,2000.0,197.1307,197.1872,197.0458,197.0741,2000.0
2017-09-01 11:50:00,209.05,209.58,209.05,209.36,3600.0,197.0553,197.5548,197.0553,197.3475,3600.0
2017-09-01 12:00:00,209.45,209.63,209.45,209.56,5247.0,197.4323,197.602,197.4323,197.536,5247.0
2017-09-01 12:10:00,209.64,209.8,209.34,209.41,7354.0,197.6114,197.7622,197.3286,197.3946,7354.0
2017-09-01 12:20:00,209.45,209.64,209.35,209.54,4027.0,197.4323,197.6114,197.338,197.5171,4027.0
2017-09-01 12:30:00,209.51,209.7,209.42,209.59,3535.0,197.4889,197.668,197.404,197.5643,3535.0
2017-09-01 12:40:00,209.61,209.7,209.31,209.52,4750.0,197.5831,197.668,197.3003,197.4983,4750.0
2017-09-01 12:50:00,209.54,209.71,209.25,209.39,5507.0,197.5171,197.6774,197.2438,197.3757,5507.0
2017-09-01 13:00:00,209.47,209.47,209.21,209.35,8159.0,197.4512,197.4512,197.2061,197.338,8159.0
2017-09-01 13:10:00,209.31,209.34,209.17,209.17,5423.0,197.3003,197.3286,197.1684,197.1684,5423.0
2017-09-01 13:20:00,209.17,209.33,209.07,209.27,13312.0,197.1684,197.3192,197.0741,197.2626,13312.0
2017-09-01 13:30:00,209.26,209.64,209.25,209.54,11336.0,197.2532,197.6114,197.2438,197.5171,11336.0
2017-09-01 13:40:00,209.5,210.26,209.28,210.25,9935.0,197.4794,198.1958,197.2721,198.1864,9935.0
2017-09-01 13:50:00,210.35,210.37,210.16,210.19,3375.0,198.2807,198.2995,198.1016,198.1298,3375.0
2017-09-01 14:00:00,210.26,210.84,210.25,210.84,5334.0,198.1958,198.7425,198.1864,198.7425,5334.0
2017-09-01 14:10:00,210.82,211.16,210.77,211.07,15767.0,198.7237,199.0442,198.6766,198.9593,15767.0
2017-09-01 14:20:00,211.14,211.43,210.81,210.85,17289.0,199.0253,199.2987,198.7143,198.752,17289.0
2017-09-01 14:30:00,210.76,210.93,210.58,210.6,2511.0,198.6671,198.8274,198.4975,198.5163,2511.0
2017-09-01 14:40:00,210.74,210.84,210.44,210.56,3414.0,198.6483,198.7425,198.3655,198.4786,3414.0
2017-09-01 14:50:00,210.61,210.8,210.54,210.8,4200.0,198.5257,198.7048,198.4598,198.7048,4200.0
2017-09-01 15:00:00,210.76,211.3,210.64,211.29,8127.0,198.6671,199.1762,198.554,199.1667,8127.0
2017-09-01 15:10:00,211.25,211.28,211.02,211.19,5470.0,199.129,199.1573,198.9122,199.0725,5470.0
2017-09-01 15:20:00,211.25,211.66,211.23,211.61,3573.0,199.129,199.5155,199.1102,199.4684,3573.0
2017-09-01 15:30:00,211.66,211.66,211.22,211.37,11805.0,199.5155,199.5155,199.1007,199.2421,11805.0
2017-09-01 15:40:00,211.41,211.48,211.22,211.35,24662.0,199.2798,199.3458,199.1007,199.2233,24662.0
2017-09-01 15:50:00,211.36,211.84,211.35,211.56,28410.0,199.2327,199.6852,199.2233,199.4212,28410.0
2017-09-05 09:30:00,211.35,211.4,209.95,210.32,32294.0,199.2233,199.2704,197.9036,198.2524,32294.0
2017-09-05 09:40:00,210.1,210.78,209.33,209.46,29780.0,198.045,198.686,197.3192,197.4417,29780.0
2017-09-05 09:50:00,209.56,209.68,207.48,208.13,13641.0,197.536,197.6491,195.5753,196.188,13641.0
2017-09-05 10:00:00,208.12,209.0,206.67,208.05,32624.0,196.1786,197.0081,194.8118,196.1126,32624.0
2017-09-05 10:10:00,207.91,209.19,207.91,208.95,19158.0,195.9807,197.1872,195.9807,196.961,19158.0
2017-09-05 10:20:00,209.06,209.31,208.77,209.12,17405.0,197.0647,197.3003,196.7913,197.1212,17405.0
2017-09-05 10:30:00,208.91,209.39,208.9,209.11,4014.0,196.9233,197.3757,196.9139,197.1118,4014.0
2017-09-05 10:40:00,209.18,209.42,208.61,208.98,13572.0,197.1778,197.404,196.6405,196.9893,13572.0
2017-09-05 10:50:00,209.29,209.29,208.51,208.51,2000.0,197.2815,197.2815,196.5462,196.5462,2000.0
2017-09-05 11:00:00,208.51,208.51,207.74,208.0,11335.0,196.5462,196.5462,195.8204,196.0655,11335.0
2017-09-05 11:10:00,208.0,208.35,207.9,208.01,19921.0,196.0655,196.3954,195.9712,196.0749,19921.0
2017-09-05 11:20:00,207.94,208.07,207.75,207.96,9662.0,196.0089,196.1315,195.8298,196.0278,9662.0
2017-09-05 11:30:00,207.96,208.18,207.8,207.8,5520.0,196.0278,196.2352,195.877,195.877,5520.0
2017-09-05 11:40:00,207.92,207.98,207.55,207.55,3796.0,195.9901,196.0466,195.6413,195.6413,3796.0
2017-09-05 11:50:00,207.75,207.88,207.51,207.85,4400.0,195.8298,195.9524,195.6036,195.9241,4400.0
2017-09-05 12:00:00,207.98,207.98,207.52,207.56,12644.0,196.0466,196.0466,195.613,195.6507,12644.0
2017-09-05 12:10:00,207.76,207.76,207.32,207.34,12435.0,195.8393,195.8393,195.4245,195.4434,12435.0
2017-09-05 12:20:00,207.34,207.74,206.72,207.67,18194.0,195.4434,195.8204,194.8589,195.7544,18194.0
2017-09-05 12:30:00,207.63,207.93,207.47,207.91,35493.0,195.7167,195.9995,195.5659,195.9807,35493.0
2017-09-05 12:40:00,208.01,208.22,207.88,208.18,9847.0,196.0749,196.2729,195.9524,196.2352,9847.0
2017-09-05 12:50:00,208.2,208.51,207.96,208.51,8216.0,196.254,196.5462,196.0278,196.5462,8216.0
2017-09-05 13:00:00,208.29,208.45,207.97,208.32,8926.0,196.3389,196.4897,196.0372,196.3671,8926.0
2017-09-05 13:10:00,208.35,208.58,208.26,208.4,8396.0,196.3954,196.6122,196.3106,196.4425,8396.0
2017-09-05 13:20:00,208.49,208.71,208.44,208.7,1629.0,196.5274,196.7348,196.4803,196.7253,1629.0
2017-09-05 13:30:00,208.56,208.69,208.2,208.69,6952.0,196.5934,196.7159,196.254,196.7159,6952.0
2017-09-05 13:40:00,208.72,209.37,208.66,209.09,2700.0,196.7442,197.3569,196.6876,197.093,2700.0
2017-09-05 13:50:00,209.24,209.56,209.24,209.38,4808.0,197.2344,197.536,197.2344,197.3663,4808.0
2017-09-05 14:00:00,209.45,209.62,209.38,209.39,2280.0,197.4323,197.5925,197.3663,197.3757,2280.0
2017-09-05 14:10:00,209.33,209.33,208.62,208.84,5976.0,197.3192,197.3192,196.6499,196.8573,5976.0
2017-09-05 14:20:00,208.89,209.19,208.84,209.19,4800.0,196.9044,197.1872,196.8573,197.1872,4800.0
2017-09-05 14:30:00,209.17,209.17,208.92,208.98,3920.0,197.1684,197.1684,196.9327,196.9893,3920.0
2017-09-05 14:40:00,208.95,208.95,208.57,208.58,2829.0,196.961,196.961,196.6028,196.6122,2829.0
2017-09-05 14:50:00,208.58,208.73,208.5,208.5,3746.0,196.6122,196.7536,196.5368,196.5368,3746.0
2017-09-05 15:00:00,208.53,208.53,207.33,207.37,12068.0,196.5651,196.5651,195.4339,195.4716,12068.0
2017-09-05 15:10:00,207.33,207.46,207.1,207.39,6350.0,195.4339,195.5565,195.2171,195.4905,6350.0
2017-09-05 15:20:00,207.3,207.31,206.86,207.08,15363.0,195.4057,195.4151,194.9909,195.1983,15363.0
2017-09-05 15:30:00,207.13,207.98,207.07,207.52,26713.0,195.2454,196.0466,195.1889,195.613,26713.0
2017-09-05 15:40:00,207.49,207.78,207.27,207.72,20384.0,195.5848,195.8581,195.3774,195.8016,20384.0
2017-09-05 15:50:00,207.68,208.13,207.53,207.78,73284.0,195.7639,196.188,195.6225,195.8581,73284.0
2017-09-06 09:30:00,208.0,209.05,206.27,206.87,20760.0,196.0655,197.0553,194.4348,195.0003,20760.0
2017-09-06 09:40:00,207.13,207.49,206.55,207.49,17450.0,195.2454,195.5848,194.6987,195.5848,17450.0
2017-09-06 09:50:00,207.48,208.18,206.96,207.72,28059.0,195.5753,196.2352,195.0852,195.8016,28059.0
2017-09-06 10:00:00,207.32,208.39,207.3,208.36,15446.0,195.4245,196.4331,195.4057,196.4048,15446.0
2017-09-06 10:10:00,208.38,208.38,207.26,207.61,8361.0,196.4237,196.4237,195.368,195.6979,8361.0
2017-09-06 10:20:00,207.57,209.71,207.45,209.34,15772.0,195.6602,197.6774,195.5471,197.3286,15772.0
2017-09-06 10:30:00,209.34,209.63,208.87,208.89,14120.0,197.3286,197.602,196.8856,196.9044,14120.0
2017-09-06 10:40:00,208.93,208.98,207.91,208.41,14550.0,196.9421,196.9893,195.9807,196.452,14550.0
2017-09-06 10:50:00,208.46,208.64,207.95,208.57,9100.0,196.4991,196.6688,196.0184,196.6028,9100.0
2017-09-06 11:00:00,208.71,209.11,208.53,208.76,4712.0,196.7348,197.1118,196.5651,196.7819,4712.0
2017-09-06 11:10:00,208.6,208.6,208.09,208.1,5060.0,196.6311,196.6311,196.1503,196.1598,5060.0
2017-09-06 11:20:00,208.08,208.33,207.9,208.32,8447.0,196.1409,196.3766,195.9712,196.3671,8447.0
2017-09-06 11:30:00,208.4,208.72,207.87,207.91,6417.0,196.4425,196.7442,195.943,195.9807,6417.0
2017-09-06 11:40:00,208.0,208.16,207.62,207.8,19766.0,196.0655,196.2163,195.7073,195.877,19766.0
2017-09-06 11:50:00,207.9,208.07,207.64,207.7,10985.0,195.9712,196.1315,195.7262,195.7827,10985.0
2017-09-06 12:00:00,207.86,207.9,207.42,207.48,10695.0,195.9335,195.9712,195.5188,195.5753,10695.0
2017-09-06 12:10:00,207.36,208.15,207.36,208.15,8600.0,195.4622,196.2069,195.4622,196.2069,8600.0
2017-09-06 12:20:00,208.11,208.15,207.93,208.11,9458.0,196.1692,196.2069,195.9995,196.1692,9458.0
2017-09-06 12:30:00,208.22,208.22,207.94,208.07,6242.0,196.2729,196.2729,196.0089,196.1315,6242.0
2017-09-06 12:40:00,208.13,208.26,208.08,208.2,5040.0,196.188,196.3106,196.1409,196.254,5040.0
2017-09-06 12:50:00,208.18,208.25,207.83,207.96,10683.0,196.2352,196.3012,195.9053,196.0278,10683.0
2017-09-06 13:00:00,207.81,208.05,207.81,207.93,4700.0,195.8864,196.1126,195.8864,195.9995,4700.0
2017-09-06 13:10:00,207.9,208.27,207.89,208.23,4887.0,195.9712,196.32,195.9618,196.2823,4887.0
2017-09-06 13:20:00,208.27,208.44,207.93,208.05,3500.0,196.32,196.4803,195.9995,196.1126,3500.0
2017-09-06 13:30:00,208.08,208.31,208.01,208.25,3200.0,196.1409,196.3577,196.0749,196.3012,3200.0
2017-09-06 13:40:00,208.25,208.5,208.13,208.5,10217.0,196.3012,196.5368,196.188,196.5368,10217.0
2017-09-06 13:50:00,208.55,208.62,208.3,208.46,3200.0,196.5839,196.6499,196.3483,196.4991,3200.0
2017-09-06 14:00:00,208.44,208.63,208.38,208.48,6230.0,196.4803,196.6594,196.4237,196.518,6230.0
2017-09-06 14:10:00,208.53,208.67,208.46,208.59,5050.0,196.5651,196.6971,196.4991,196.6216,5050.0
2017-09-06 14:20:00,208.59,208.67,208.38,208.6,7823.0,196.6216,196.6971,196.4237,196.6311,7823.0
2017-09-06 14:30:00,208.56,208.95,208.56,208.89,8864.0,196.5934,196.961,196.5934,196.9044,8864.0
2017-09-06 14:40:00,208.93,209.09,208.86,209.02,11300.0,196.9421,197.093,196.8762,197.027,11300.0
2017-09-06 14:50:00,208.96,209.38,208.95,209.29,5500.0,196.9704,197.3663,196.961,197.2815,5500.0
2017-09-06 15:00:00,209.35,209.38,209.05,209.38,7129.0,197.338,197.3663,197.0553,197.3663,7129.0
2017-09-06 15:10:00,209.3,209.38,208.87,208.93,9393.0,197.2909,197.3663,196.8856,196.9421,9393.0
2017-09-06 15:20:00,208.91,209.55,208.77,209.47,11032.0,196.9233,197.5266,196.7913,197.4512,11032.0
2017-09-06 15:30:00,209.55,209.7,209.21,209.21,16138.0,197.5266,197.668,197.2061,197.2061,16138.0
2017-09-06 15:40:00,209.23,209.45,209.22,209.24,18753.0,197.2249,197.4323,197.2155,197.2344,18753.0
2017-09-06 15:50:00,209.23,209.29,208.94,209.08,31801.0,197.2249,197.2815,196.9516,197.0835,31801.0
2017-09-07 09:30:00,210.0,210.18,208.0,208.27,11413.0,197.9507,198.1204,196.0655,196.32,11413.0
2017-09-07 09:40:00,208.13,208.6,207.59,207.59,7337.0,196.188,196.6311,195.679,195.679,7337.0
2017-09-07 09:50:00,207.75,208.35,207.32,208.28,5549.0,195.8298,196.3954,195.4245,196.3294,5549.0
2017-09-07 10:00:00,207.8,208.24,206.71,206.98,8834.0,195.877,196.2917,194.8495,195.104,8834.0
2017-09-07 10:10:00,206.78,207.06,206.34,206.84,3537.0,194.9155,195.1794,194.5007,194.9721,3537.0
2017-09-07 10:20:00,207.0,207.46,206.7,206.7,3566.0,195.1229,195.5565,194.8401,194.8401,3566.0
2017-09-07 10:30:00,206.71,207.49,206.51,207.42,23064.0,194.8495,195.5848,194.661,195.5188,23064.0
2017-09-07 10:40:00,207.4,208.35,207.04,208.16,15906.0,195.4999,196.3954,195.1606,196.2163,15906.0
2017-09-07 10:50:00,207.93,208.28,207.8,207.87,4901.0,195.9995,196.3294,195.877,195.943,4901.0
2017-09-07 11:00:00,207.97,208.22,207.4,207.42,10094.0,196.0372,196.2729,195.4999,195.5188,10094.0
2017-09-07 11:10:00,207.31,207.77,207.14,207.39,8660.0,195.4151,195.8487,195.2548,195.4905,8660.0
2017-09-07 11:20:00,207.3,207.53,207.1,207.3,5446.0,195.4057,195.6225,195.2171,195.4057,5446.0
2017-09-07 11:30:00,207.24,207.97,207.12,207.84,14504.0,195.3491,196.0372,195.236,195.9147,14504.0
2017-09-07 11:40:00,207.68,207.76,207.42,207.43,4743.0,195.7639,195.8393,195.5188,195.5282,4743.0
2017-09-07 11:50:00,207.13,207.55,207.1,207.24,3485.0,195.2454,195.6413,195.2171,195.3491,3485.0
2017-09-07 12:00:00,207.46,207.47,207.17,207.24,4955.0,195.5565,195.5659,195.2831,195.3491,4955.0
2017-09-07 12:10:00,207.3,207.39,207.29,207.38,1694.0,195.4057,195.4905,195.3962,195.4811,1694.0
2017-09-07 12:20:00,207.38,207.72,207.38,207.54,2800.0,195.4811,195.8016,195.4811,195.6319,2800.0
2017-09-07 12:30:00,207.38,207.73,207.38,207.56,500.0,195.4811,195.811,195.4811,195.6507,500.0
2017-09-07 12:40:00,207.56,207.7,207.43,207.59,2499.0,195.6507,195.7827,195.5282,195.679,2499.0
2017-09-07 12:50:00,207.57,207.6,207.24,207.4,8180.0,195.6602,195.6884,195.3491,195.4999,8180.0
2017-09-07 13:00:00,207.4,207.56,207.17,207.17,8048.0,195.4999,195.6507,195.2831,195.2831,8048.0
2017-09-07 13:10:00,207.38,207.47,207.17,207.26,4000.0,195.4811,195.5659,195.2831,195.368,4000.0
2017-09-07 13:20:00,207.15,207.35,206.96,207.32,6533.0,195.2643,195.4528,195.0852,195.4245,6533.0
2017-09-07 13:30:00,207.32,207.4,207.25,207.4,3926.0,195.4245,195.4999,195.3585,195.4999,3926.0
2017-09-07 13:40:00,207.27,207.75,207.27,207.62,17285.0,195.3774,195.8298,195.3774,195.7073,17285.0
2017-09-07 13:50:00,207.75,207.89,207.62,207.77,3800.0,195.8298,195.9618,195.7073,195.8487,3800.0
2017-09-07 14:00:00,207.87,208.04,207.76,207.88,9500.0,195.943,196.1032,195.8393,195.9524,9500.0
2017-09-07 14:10:00,207.9,208.08,207.76,207.89,3608.0,195.9712,196.1409,195.8393,195.9618,3608.0
2017-09-07 14:20:00,207.91,208.02,207.76,208.0,3059.0,195.9807,196.0844,195.8393,196.0655,3059.0
2017-09-07 14:30:00,208.17,208.61,208.06,208.26,4640.0,196.2257,196.6405,196.1221,196.3106,4640.0
2017-09-07 14:40:00,208.39,208.57,208.32,208.46,2567.0,196.4331,196.6028,196.3671,196.4991,2567.0
2017-09-07 14:50:00,208.46,208.46,208.27,208.37,3873.0,196.4991,196.4991,196.32,196.4143,3873.0
2017-09-07 15:00:00,208.46,208.89,208.31,208.75,9487.0,196.4991,196.9044,196.3577,196.7725,9487.0
2017-09-07 15:10:00,208.75,209.0,208.75,208.92,5862.0,196.7725,197.0081,196.7725,196.9327,5862.0
2017-09-07 15:20:00,208.84,208.96,208.24,208.3,8339.0,196.8573,196.9704,196.2917,196.3483,8339.0
2017-09-07 15:30:00,208.29,208.65,208.23,208.63,8989.0,196.3389,196.6782,196.2823,196.6594,8989.0
2017-09-07 15:40:00,208.56,208.76,208.38,208.5,19266.0,196.5934,196.7819,196.4237,196.5368,19266.0
2017-09-07 15:50:00,208.52,208.86,208.4,208.8,48841.0,196.5557,196.8762,196.4425,196.8196,48841.0
2017-09-08 09:30:00,208.91,209.24,208.0,208.35,11037.0,196.9233,197.2344,196.0655,196.3954,11037.0
2017-09-08 09:40:00,208.43,209.89,208.1,209.01,8940.0,196.4708,197.8471,196.1598,197.0175,8940.0
2017-09-08 09:50:00,209.12,209.17,208.31,208.83,7327.0,197.1212,197.1684,196.3577,196.8479,7327.0
2017-09-08 10:00:00,208.75,208.88,208.5,208.52,5265.0,196.7725,196.895,196.5368,196.5557,5265.0
2017-09-08 10:10:00,208.5,208.77,208.1,208.77,12760.0,196.5368,196.7913,196.1598,196.7913,12760.0
2017-09-08 10:20:00,208.64,209.0,208.47,208.97,4640.0,196.6688,197.0081,196.5085,196.9798,4640.0
2017-09-08 10:30:00,208.86,208.95,208.44,208.56,23845.0,196.8762,196.961,196.4803,196.5934,23845.0
2017-09-08 10:40:00,208.47,209.67,208.25,209.48,12176.0,196.5085,197.6397,196.3012,197.4606,12176.0
2017-09-08 10:50:00,209.67,209.74,209.22,209.52,9447.0,197.6397,197.7057,197.2155,197.4983,9447.0
2017-09-08 11:00:00,209.5,209.74,209.4,209.51,4337.0,197.4794,197.7057,197.3852,197.4889,4337.0
2017-09-08 11:10:00,209.56,209.56,208.77,209.26,7088.0,197.536,197.536,196.7913,197.2532,7088.0
2017-09-08 11:20:00,209.21,210.95,209.09,210.66,16725.0,197.2061,198.8462,197.093,198.5729,16725.0
2017-09-08 11:30:00,210.71,211.51,210.12,210.14,12798.0,198.62,199.3741,198.0639,198.0827,12798.0
2017-09-08 11:40:00,210.2,210.2,209.84,209.89,4303.0,198.1393,198.1393,197.7999,197.8471,4303.0
2017-09-08 11:50:00,209.83,209.83,209.31,209.31,3800.0,197.7905,197.7905,197.3003,197.3003,3800.0
2017-09-08 12:00:00,209.3,210.02,209.19,210.02,5800.0,197.2909,197.9696,197.1872,197.9696,5800.0
2017-09-08 12:10:00,209.86,210.04,209.37,209.55,11901.0,197.8188,197.9884,197.3569,197.5266,11901.0
2017-09-08 12:20:00,209.63,210.31,209.45,210.08,30166.0,197.602,198.243,197.4323,198.0262,30166.0
2017-09-08 12:30:00,210.2,210.61,210.16,210.45,4644.0,198.1393,198.5257,198.1016,198.3749,4644.0
2017-09-08 12:40:00,210.29,210.59,210.29,210.59,4191.0,198.2241,198.5069,198.2241,198.5069,4191.0
2017-09-08 12:50:00,210.56,210.84,210.4,210.5,11925.0,198.4786,198.7425,198.3278,198.4221,11925.0
2017-09-08 13:00:00,210.49,211.11,210.49,211.11,5572.0,198.4126,198.9971,198.4126,198.9971,5572.0
2017-09-08 13:10:00,211.08,211.16,210.9,210.94,8839.0,198.9688,199.0442,198.7991,198.8368,8839.0
2017-09-08 13:20:00,210.9,211.24,210.87,211.02,11250.0,198.7991,199.1196,198.7708,198.9122,11250.0
2017-09-08 13:30:00,211.0,211.15,210.83,210.9,7400.0,198.8934,199.0348,198.7331,198.7991,7400.0
2017-09-08 13:40:00,210.9,210.98,210.71,210.75,3257.0,198.7991,198.8745,198.62,198.6577,3257.0
2017-09-08 13:50:00,210.71,210.78,210.44,210.69,9009.0,198.62,198.686,198.3655,198.6012,9009.0
2017-09-08 14:00:00,210.76,210.78,210.46,210.54,13268.0,198.6671,198.686,198.3844,198.4598,13268.0
2017-09-08 14:10:00,210.54,210.64,210.28,210.33,18677.0,198.4598,198.554,198.2147,198.2618,18677.0
2017-09-08 14:20:00,210.38,210.85,210.36,210.76,19807.0,198.3089,198.752,198.2901,198.6671,19807.0
2017-09-08 14:30:00,210.76,211.26,210.68,211.23,17231.0,198.6671,199.1384,198.5917,199.1102,17231.0
2017-09-08 14:40:00,211.23,211.37,211.1,211.21,16264.0,199.1102,199.2421,198.9876,199.0913,16264.0
2017-09-08 14:50:00,211.23,211.53,211.22,211.42,6035.0,199.1102,199.393,199.1007,199.2893,6035.0
2017-09-08 15:00:00,211.44,211.73,211.39,211.62,7041.0,199.3081,199.5815,199.261,199.4778,7041.0
2017-09-08 15:10:00,211.54,211.61,211.18,211.5,22321.0,199.4024,199.4684,199.063,199.3647,22321.0
2017-09-08 15:20:00,211.64,211.81,211.6,211.63,10211.0,199.4966,199.6569,199.4589,199.4872,10211.0
2017-09-08 15:30:00,211.6,211.86,211.48,211.83,19454.0,199.4589,199.704,199.3458,199.6757,19454.0
2017-09-08 15:40:00,211.77,212.13,211.76,211.95,28827.0,199.6192,199.9585,199.6098,199.7889,28827.0
2017-09-08 15:50:00,211.97,212.2,211.72,212.0,55483.0,199.8077,200.0245,199.5721,199.836,55483.0
2017-09-11 09:30:00,212.32,213.44,209.83,210.33,44436.0,200.1376,201.1934,197.7905,198.2618,44436.0
2017-09-11 09:40:00,210.53,211.99,210.13,211.2,11533.0,198.4503,199.8266,198.0733,199.0819,11533.0
2017-09-11 09:50:00,211.23,212.07,210.51,211.18,27339.0,199.1102,199.902,198.4315,199.063,27339.0
2017-09-11 10:00:00,211.0,211.16,209.55,209.55,12527.0,198.8934,199.0442,197.5266,197.5266,12527.0
2017-09-11 10:10:00,209.69,209.7,208.26,208.52,12801.0,197.6585,197.668,196.3106,196.5557,12801.0
2017-09-11 10:20:00,208.5,208.5,207.13,207.53,32296.0,196.5368,196.5368,195.2454,195.6225,32296.0
2017-09-11 10:30:00,207.83,208.08,207.29,207.5,27504.0,195.9053,196.1409,195.3962,195.5942,27504.0
2017-09-11 10:40:00,207.35,207.43,207.19,207.28,6550.0,195.4528,195.5282,195.302,195.3868,6550.0
2017-09-11 10:50:00,207.23,207.44,206.31,206.31,21630.0,195.3397,195.5376,194.4725,194.4725,21630.0
2017-09-11 11:00:00,206.41,207.23,205.86,207.09,33777.0,194.5667,195.3397,194.0483,195.2077,33777.0
2017-09-11 11:10:00,207.01,207.2,206.03,206.5,27436.0,195.1323,195.3114,194.2085,194.6516,27436.0
2017-09-11 11:20:00,206.5,207.05,206.45,206.84,19145.0,194.6516,195.17,194.6044,194.9721,19145.0
2017-09-11 11:30:00,206.65,207.32,206.37,207.0,34996.0,194.793,195.4245,194.529,195.1229,34996.0
2017-09-11 11:40:00,206.8,206.83,206.06,206.06,13114.0,194.9344,194.9626,194.2368,194.2368,13114.0
2017-09-11 11:50:00,206.14,206.34,205.34,205.56,15048.0,194.3122,194.5007,193.5581,193.7655,15048.0
2017-09-11 12:00:00,205.56,205.86,205.24,205.49,16253.0,193.7655,194.0483,193.4639,193.6995,16253.0
2017-09-11 12:10:00,205.58,205.63,205.24,205.25,14212.0,193.7844,193.8315,193.4639,193.4733,14212.0
2017-09-11 12:20:00,205.24,205.48,205.1,205.11,10207.0,193.4639,193.6901,193.3319,193.3413,10207.0
2017-09-11 12:30:00,205.04,205.1,204.49,204.93,21469.0,193.2753,193.3319,192.7569,193.1716,21469.0
2017-09-11 12:40:00,204.94,205.03,204.48,204.64,9585.0,193.1811,193.2659,192.7475,192.8983,9585.0
2017-09-11 12:50:00,204.66,204.73,204.35,204.35,13414.0,192.9171,192.9831,192.6249,192.6249,13414.0
2017-09-11 13:00:00,204.35,204.39,203.7,204.39,25093.0,192.6249,192.6626,192.0122,192.6626,25093.0
2017-09-11 13:10:00,204.4,204.52,204.27,204.52,16891.0,192.6721,192.7852,192.5495,192.7852,16891.0
2017-09-11 13:20:00,204.45,205.01,204.45,205.01,27783.0,192.7192,193.2471,192.7192,193.2471,27783.0
2017-09-11 13:30:00,204.98,205.05,204.81,204.94,28236.0,193.2188,193.2848,193.0585,193.1811,28236.0
2017-09-11 13:40:00,204.92,205.05,204.72,204.98,26645.0,193.1622,193.2848,192.9737,193.2188,26645.0
2017-09-11 13:50:00,204.98,204.98,204.24,204.24,12206.0,193.2188,193.2188,192.5212,192.5212,12206.0
2017-09-11 14:00:00,204.29,204.29,203.81,203.83,12224.0,192.5684,192.5684,192.1159,192.1348,12224.0
2017-09-11 14:10:00,203.81,203.95,203.63,203.95,12733.0,192.1159,192.2479,191.9462,192.2479,12733.0
2017-09-11 14:20:00,203.94,204.75,203.91,204.72,13273.0,192.2385,193.002,192.2102,192.9737,13273.0
2017-09-11 14:30:00,204.76,205.05,204.58,204.68,17281.0,193.0114,193.2848,192.8417,192.936,17281.0
2017-09-11 14:40:00,204.64,205.07,204.6,204.75,18198.0,192.8983,193.3036,192.8606,193.002,18198.0
2017-09-11 14:50:00,204.75,204.9,204.4,204.51,12875.0,193.002,193.1434,192.6721,192.7757,12875.0
2017-09-11 15:00:00,204.52,205.05,204.51,205.05,16973.0,192.7852,193.2848,192.7757,193.2848,16973.0
2017-09-11 15:10:00,205.09,205.21,204.94,205.13,15086.0,193.3225,193.4356,193.1811,193.3602,15086.0
2017-09-11 15:20:00,204.99,204.99,204.58,204.61,44392.0,193.2282,193.2282,192.8417,192.87,44392.0
2017-09-11 15:30:00,204.61,204.89,204.49,204.52,30946.0,192.87,193.1339,192.7569,192.7852,30946.0
2017-09-11 15:40:00,204.5,204.59,204.45,204.49,29254.0,192.7663,192.8512,192.7192,192.7569,29254.0
2017-09-11 15:50:00,204.49,204.53,204.18,204.26,67922.0,192.7569,192.7946,192.4647,192.5401,67922.0
2017-09-12 09:30:00,204.49,205.07,204.1,204.1,12819.0,192.7569,193.3036,192.3893,192.3893,12819.0
2017-09-12 09:40:00,204.11,205.03,203.94,204.54,28417.0,192.3987,193.2659,192.2385,192.804,28417.0
2017-09-12 09:50:00,204.45,204.9,204.05,204.84,9975.0,192.7192,193.1434,192.3421,193.0868,9975.0
2017-09-12 10:00:00,204.69,205.36,204.4,205.36,26568.0,192.9454,193.577,192.6721,193.577,26568.0
2017-09-12 10:10:00,205.2,205.44,204.97,205.35,10664.0,193.4262,193.6524,193.2094,193.5675,10664.0
2017-09-12 10:20:00,205.31,205.32,204.59,204.85,9906.0,193.5298,193.5393,192.8512,193.0962,9906.0
2017-09-12 10:30:00,204.85,205.01,204.55,204.55,9047.0,193.0962,193.2471,192.8135,192.8135,9047.0
2017-09-12 10:40:00,204.51,204.86,204.2,204.3,10482.0,192.7757,193.1057,192.4835,192.5778,10482.0
2017-09-12 10:50:00,204.4,204.41,203.93,203.98,8432.0,192.6721,192.6815,192.229,192.2762,8432.0
2017-09-12 11:00:00,203.98,204.49,203.97,204.34,4083.0,192.2762,192.7569,192.2667,192.6155,4083.0
2017-09-12 11:10:00,204.5,204.92,204.36,204.77,12000.0,192.7663,193.1622,192.6344,193.0208,12000.0
2017-09-12 11:20:00,204.8,204.93,204.2,204.33,12527.0,193.0491,193.1716,192.4835,192.6061,12527.0
2017-09-12 11:30:00,204.36,204.59,204.24,204.5,3100.0,192.6344,192.8512,192.5212,192.7663,3100.0
2017-09-12 11:40:00,204.37,205.0,204.36,204.7,5800.0,192.6438,193.2376,192.6344,192.9548,5800.0
2017-09-12 11:50:00,204.8,204.87,204.36,204.37,3968.0,193.0491,193.1151,192.6344,192.6438,3968.0
2017-09-12 12:00:00,204.33,204.4,204.03,204.27,3600.0,192.6061,192.6721,192.3233,192.5495,3600.0
2017-09-12 12:10:00,204.12,204.33,204.04,204.15,5416.0,192.4081,192.6061,192.3327,192.4364,5416.0
2017-09-12 12:20:00,204.2,204.29,204.02,204.26,5535.0,192.4835,192.5684,192.3139,192.5401,5535.0
2017-09-12 12:30:00,204.25,204.26,204.08,204.16,4654.0,192.5307,192.5401,192.3704,192.4458,4654.0
2017-09-12 12:40:00,204.15,204.44,204.09,204.32,6835.0,192.4364,192.7098,192.3798,192.5966,6835.0
2017-09-12 12:50:00,204.38,204.53,204.34,204.41,8023.0,192.6532,192.7946,192.6155,192.6815,8023.0
2017-09-12 13:00:00,204.5,204.54,204.35,204.49,3500.0,192.7663,192.804,192.6249,192.7569,3500.0
2017-09-12 13:10:00,204.46,204.54,204.28,204.4,5200.0,192.7286,192.804,192.5589,192.6721,5200.0
2017-09-12 13:20:00,204.48,204.66,204.41,204.66,11152.0,192.7475,192.9171,192.6815,192.9171,11152.0
2017-09-12 13:30:00,204.71,204.76,204.51,204.59,8215.0,192.9643,193.0114,192.7757,192.8512,8215.0
2017-09-12 13:40:00,204.55,204.68,204.28,204.48,6765.0,192.8135,192.936,192.5589,192.7475,6765.0
2017-09-12 13:50:00,204.42,204.51,204.38,204.51,4709.0,192.6909,192.7757,192.6532,192.7757,4709.0
2017-09-12 14:00:00,204.41,204.58,204.31,204.48,6764.0,192.6815,192.8417,192.5872,192.7475,6764.0
2017-09-12 14:10:00,204.48,204.71,204.45,204.69,12805.0,192.7475,192.9643,192.7192,192.9454,12805.0
2017-09-12 14:20:00,204.75,204.78,204.63,204.78,5640.0,193.002,193.0303,192.8889,193.0303,5640.0
2017-09-12 14:30:00,204.75,204.88,204.57,204.57,18114.0,193.002,193.1245,192.8323,192.8323,18114.0
2017-09-12 14:40:00,204.56,204.72,204.42,204.43,6938.0,192.8229,192.9737,192.6909,192.7003,6938.0
2017-09-12 14:50:00,204.42,204.65,204.26,204.58,39663.0,192.6909,192.9077,192.5401,192.8417,39663.0
2017-09-12 15:00:00,204.59,204.78,204.44,204.61,62031.0,192.8512,193.0303,192.7098,192.87,62031.0
2017-09-12 15:10:00,204.75,205.17,204.63,205.07,11263.0,193.002,193.3979,192.8889,193.3036,11263.0
2017-09-12 15:20:00,205.05,205.16,204.96,205.02,16590.0,193.2848,193.3885,193.1999,193.2565,16590.0
2017-09-12 15:30:00,205.01,205.2,204.95,205.08,17966.0,193.2471,193.4262,193.1905,193.313,17966.0
2017-09-12 15:40:00,205.09,205.23,204.98,205.16,58686.0,193.3225,193.4544,193.2188,193.3885,58686.0
2017-09-12 15:50:00,205.19,205.26,205.02,205.2,83909.0,193.4167,193.4827,193.2565,193.4262,83909.0
2017-09-13 09:30:00,204.43,204.7,203.09,203.59,25420.0,192.7003,192.9548,191.4372,191.9085,25420.0
2017-09-13 09:40:00,203.69,204.0,201.0,201.0,30797.0,192.0028,192.295,189.4671,189.4671,30797.0
2017-09-13 09:50:00,201.23,201.33,199.81,200.02,60875.0,189.6839,189.7782,188.3454,188.5434,60875.0
2017-09-13 10:00:00,200.06,200.36,198.73,199.37,39776.0,188.5811,188.8639,187.3274,187.9307,39776.0
2017-09-13 10:10:00,199.44,199.53,198.54,198.79,25158.0,187.9966,188.0815,187.1483,187.3839,25158.0
2017-09-13 10:20:00,198.81,199.35,198.16,199.09,59669.0,187.4028,187.9118,186.7901,187.6667,59669.0
2017-09-13 10:30:00,199.08,199.47,199.01,199.45,41305.0,187.6573,188.0249,187.5913,188.0061,41305.0
2017-09-13 10:40:00,199.45,199.54,199.01,199.04,23181.0,188.0061,188.0909,187.5913,187.6196,23181.0
2017-09-13 10:50:00,199.09,199.83,199.09,199.74,40213.0,187.6667,188.3643,187.6667,188.2794,40213.0
2017-09-13 11:00:00,199.8,201.0,199.8,200.93,56606.0,188.336,189.4671,188.336,189.4012,56606.0
2017-09-13 11:10:00,201.0,201.25,200.24,200.66,23724.0,189.4671,189.7028,188.7507,189.1466,23724.0
2017-09-13 11:20:00,200.48,200.63,199.78,199.81,16425.0,188.977,189.1184,188.3171,188.3454,16425.0
2017-09-13 11:30:00,199.8,200.16,199.79,199.95,24319.0,188.336,188.6753,188.3266,188.4774,24319.0
2017-09-13 11:40:00,199.85,200.43,199.78,200.33,9451.0,188.3831,188.9298,188.3171,188.8356,9451.0
2017-09-13 11:50:00,200.21,200.52,199.78,200.08,31655.0,188.7225,189.0147,188.3171,188.5999,31655.0
2017-09-13 12:00:00,200.11,200.11,199.66,199.83,26712.0,188.6282,188.6282,188.204,188.3643,26712.0
2017-09-13 12:10:00,199.77,199.9,199.49,199.65,23503.0,188.3077,188.4303,188.0438,188.1946,23503.0
2017-09-13 12:20:00,199.58,199.77,199.38,199.54,16185.0,188.1286,188.3077,187.9401,188.0909,16185.0
2017-09-13 12:30:00,199.47,199.65,199.39,199.45,15091.0,188.0249,188.1946,187.9495,188.0061,15091.0
2017-09-13 12:40:00,199.5,199.65,199.4,199.45,25607.0,188.0532,188.1946,187.9589,188.0061,25607.0
2017-09-13 12:50:00,199.45,199.6,199.08,199.24,22806.0,188.0061,188.1475,187.6573,187.8081,22806.0
2017-09-13 13:00:00,199.14,199.57,199.14,199.2,25650.0,187.7139,188.1192,187.7139,187.7704,25650.0
2017-09-13 13:10:00,199.22,199.27,199.02,199.07,7200.0,187.7893,187.8364,187.6007,187.6479,7200.0
2017-09-13 13:20:00,199.09,199.34,199.03,199.31,17832.0,187.6667,187.9024,187.6102,187.8741,17832.0
2017-09-13 13:30:00,199.31,199.49,199.2,199.4,15855.0,187.8741,188.0438,187.7704,187.9589,15855.0
2017-09-13 13:40:00,199.42,199.65,199.31,199.5,15015.0,187.9778,188.1946,187.8741,188.0532,15015.0
2017-09-13 13:50:00,199.53,199.69,199.32,199.45,11031.0,188.0815,188.2323,187.8835,188.0061,11031.0
2017-09-13 14:00:00,199.35,199.89,199.32,199.89,8932.0,187.9118,188.4208,187.8835,188.4208,8932.0
2017-09-13 14:10:00,199.84,200.12,199.78,199.9,19899.0,188.3737,188.6376,188.3171,188.4303,19899.0
2017-09-13 14:20:00,199.9,200.03,199.7,199.74,9500.0,188.4303,188.5528,188.2417,188.2794,9500.0
2017-09-13 14:30:00,199.69,200.36,199.65,200.29,49150.0,188.2323,188.8639,188.1946,188.7979,49150.0
2017-09-13 14:40:00,200.28,201.03,200.27,200.96,18699.0,188.7885,189.4954,188.779,189.4294,18699.0
2017-09-13 14:50:00,200.94,201.13,200.23,200.23,15607.0,189.4106,189.5897,188.7413,188.7413,15607.0
2017-09-13 15:00:00,200.21,200.78,200.0,200.46,103294.0,188.7225,189.2598,188.5245,188.9581,103294.0
2017-09-13 15:10:00,200.5,201.25,200.48,201.19,16796.0,188.9958,189.7028,188.977,189.6462,16796.0
2017-09-13 15:20:00,201.21,202.16,201.16,202.16,35828.0,189.6651,190.5606,189.618,190.5606,35828.0
2017-09-13 15:30:00,202.22,203.26,202.17,203.26,41086.0,190.6171,191.5975,190.57,191.5975,41086.0
2017-09-13 15:40:00,203.26,203.57,203.0,203.42,72491.0,191.5975,191.8897,191.3524,191.7483,72491.0
2017-09-13 15:50:00,203.42,203.49,203.0,203.35,104956.0,191.7483,191.8143,191.3524,191.6823,104956.0
2017-09-14 09:30:00,202.16,203.31,201.32,202.08,44225.0,190.5606,191.6446,189.7688,190.4852,44225.0
2017-09-14 09:40:00,202.08,203.2,201.85,203.14,46724.0,190.4852,191.5409,190.2684,191.4844,46724.0
2017-09-14 09:50:00,203.01,203.09,202.23,202.57,6883.0,191.3618,191.4372,190.6266,190.9471,6883.0
2017-09-14 10:00:00,202.57,202.84,202.21,202.57,10737.0,190.9471,191.2016,190.6077,190.9471,10737.0
2017-09-14 10:10:00,202.45,202.48,201.65,201.93,16005.0,190.8339,190.8622,190.0798,190.3438,16005.0
2017-09-14 10:20:00,201.93,201.93,201.27,201.64,24800.0,190.3438,190.3438,189.7216,190.0704,24800.0
2017-09-14 10:30:00,201.59,201.68,200.33,200.41,51293.0,190.0233,190.1081,188.8356,188.911,51293.0
2017-09-14 10:40:00,200.4,200.9,200.25,200.81,37938.0,188.9016,189.3729,188.7602,189.288,37938.0
2017-09-14 10:50:00,200.89,200.89,200.15,200.15,8531.0,189.3635,189.3635,188.6659,188.6659,8531.0
2017-09-14 11:00:00,200.16,200.2,199.78,200.06,16489.0,188.6753,188.713,188.3171,188.5811,16489.0
2017-09-14 11:10:00,200.07,200.22,199.96,200.05,11849.0,188.5905,188.7319,188.4868,188.5716,11849.0
2017-09-14 11:20:00,200.13,200.89,200.02,200.81,12858.0,188.6471,189.3635,188.5434,189.288,12858.0
2017-09-14 11:30:00,200.82,200.83,200.36,200.48,16825.0,189.2975,189.3069,188.8639,188.977,16825.0
2017-09-14 11:40:00,200.65,200.86,200.45,200.82,9335.0,189.1372,189.3352,188.9487,189.2975,9335.0
2017-09-14 11:50:00,200.71,200.85,200.53,200.64,12924.0,189.1938,189.3257,189.0241,189.1278,12924.0
2017-09-14 12:00:00,200.75,201.09,200.57,200.94,22473.0,189.2315,189.552,189.0618,189.4106,22473.0
2017-09-14 12:10:00,201.01,201.37,200.9,201.27,8972.0,189.4766,189.8159,189.3729,189.7216,8972.0
2017-09-14 12:20:00,201.34,201.47,200.98,201.03,9500.0,189.7876,189.9102,189.4483,189.4954,9500.0
2017-09-14 12:30:00,200.85,201.07,200.82,201.07,4419.0,189.3257,189.5331,189.2975,189.5331,4419.0
2017-09-14 12:40:00,200.95,200.99,200.71,200.99,7218.0,189.42,189.4577,189.1938,189.4577,7218.0
2017-09-14 12:50:00,201.09,201.15,200.96,201.0,4339.0,189.552,189.6085,189.4294,189.4671,4339.0
2017-09-14 13:00:00,201.0,201.02,200.69,200.9,3410.0,189.4671,189.486,189.1749,189.3729,3410.0
2017-09-14 13:10:00,200.86,200.87,200.65,200.73,7122.0,189.3352,189.3446,189.1372,189.2126,7122.0
2017-09-14 13:20:00,200.66,200.71,200.42,200.54,8550.0,189.1466,189.1938,188.9204,189.0335,8550.0
2017-09-14 13:30:00,200.6,200.62,200.43,200.49,4477.0,189.0901,189.1089,188.9298,188.9864,4477.0
2017-09-14 13:40:00,200.45,200.6,200.39,200.42,13019.0,188.9487,189.0901,188.8921,188.9204,13019.0
2017-09-14 13:50:00,200.43,200.43,200.06,200.1,5037.0,188.9298,188.9298,188.5811,188.6188,5037.0
2017-09-14 14:00:00,200.08,200.09,199.74,199.8,17323.0,188.5999,188.6094,188.2794,188.336,17323.0
2017-09-14 14:10:00,199.83,199.83,199.62,199.62,6782.0,188.3643,188.3643,188.1663,188.1663,6782.0
2017-09-14 14:20:00,199.7,199.71,199.35,199.42,9825.0,188.2417,188.2512,187.9118,187.9778,9825.0
2017-09-14 14:30:00,199.44,199.55,199.06,199.12,6483.0,187.9966,188.1003,187.6385,187.695,6483.0
2017-09-14 14:40:00,199.17,199.21,198.94,199.1,16479.0,187.7421,187.7798,187.5253,187.6762,16479.0
2017-09-14 14:50:00,199.17,199.41,199.11,199.27,6571.0,187.7421,187.9684,187.6856,187.8364,6571.0
2017-09-14 15:00:00,199.28,199.48,199.19,199.48,14785.0,187.8458,188.0344,187.761,188.0344,14785.0
2017-09-14 15:10:00,199.5,199.82,199.42,199.5,24193.0,188.0532,188.3548,187.9778,188.0532,24193.0
2017-09-14 15:20:00,199.45,199.59,199.28,199.4,19795.0,188.0061,188.138,187.8458,187.9589,19795.0
2017-09-14 15:30:00,199.38,199.55,199.31,199.42,26417.0,187.9401,188.1003,187.8741,187.9778,26417.0
2017-09-14 15:40:00,199.42,199.5,199.09,199.11,31981.0,187.9778,188.0532,187.6667,187.6856,31981.0
2017-09-14 15:50:00,199.15,199.46,198.86,199.43,56109.0,187.7233,188.0155,187.4499,187.9872,56109.0
2017-09-15 09:30:00,198.64,199.44,198.55,199.35,99387.0,187.2426,187.9966,187.1577,187.9118,99387.0
2017-09-15 09:40:00,199.13,199.86,199.01,199.31,13748.0,187.7044,188.3926,187.5913,187.8741,13748.0
2017-09-15 09:50:00,199.39,199.56,199.08,199.08,7327.0,187.9495,188.1098,187.6573,187.6573,7327.0
2017-09-15 10:00:00,199.01,199.34,197.72,197.96,19036.0,187.5913,187.9024,186.3753,186.6016,19036.0
2017-09-15 10:10:00,197.93,197.93,196.76,196.84,28814.0,186.5733,186.5733,185.4704,185.5458,28814.0
2017-09-15 10:20:00,196.85,197.21,196.4,196.45,19058.0,185.5553,185.8946,185.1311,185.1782,19058.0
2017-09-15 10:30:00,196.5,197.35,196.5,197.28,8350.0,185.2253,186.0266,185.2253,185.9606,8350.0
2017-09-15 10:40:00,197.28,198.6,197.26,198.56,17146.0,185.9606,187.2048,185.9417,187.1671,17146.0
2017-09-15 10:50:00,198.49,198.65,198.32,198.34,14363.0,187.1012,187.252,186.9409,186.9598,14363.0
2017-09-15 11:00:00,198.33,198.54,198.29,198.45,7900.0,186.9503,187.1483,186.9126,187.0635,7900.0
2017-09-15 11:10:00,198.44,198.69,198.4,198.4,4150.0,187.054,187.2897,187.0163,187.0163,4150.0
2017-09-15 11:20:00,198.41,198.94,198.41,198.94,10350.0,187.0257,187.5253,187.0257,187.5253,10350.0
2017-09-15 11:30:00,198.86,198.91,198.36,198.52,7316.0,187.4499,187.4971,186.9786,187.1294,7316.0
2017-09-15 11:40:00,198.5,198.57,198.01,198.19,11520.0,187.1106,187.1766,186.6487,186.8184,11520.0
2017-09-15 11:50:00,198.11,198.42,197.65,197.75,10812.0,186.743,187.0352,186.3094,186.4036,10812.0
2017-09-15 12:00:00,197.73,197.84,197.55,197.66,8700.0,186.3848,186.4885,186.2151,186.3188,8700.0
2017-09-15 12:10:00,197.77,198.11,197.67,197.73,7274.0,186.4225,186.743,186.3282,186.3848,7274.0
2017-09-15 12:20:00,197.7,197.98,197.62,197.91,6325.0,186.3565,186.6204,186.2811,186.5544,6325.0
2017-09-15 12:30:00,197.84,198.0,197.79,197.94,3600.0,186.4885,186.6393,186.4413,186.5827,3600.0
2017-09-15 12:40:00,197.95,198.0,197.49,197.64,14679.0,186.5921,186.6393,186.1585,186.2999,14679.0
2017-09-15 12:50:00,197.65,197.78,197.5,197.74,3103.0,186.3094,186.4319,186.168,186.3942,3103.0
2017-09-15 13:00:00,197.77,197.85,197.57,197.58,3500.0,186.4225,186.4979,186.2339,186.2434,3500.0
2017-09-15 13:10:00,197.66,197.72,197.47,197.72,4535.0,186.3188,186.3753,186.1397,186.3753,4535.0
2017-09-15 13:20:00,197.6,197.74,197.58,197.7,2450.0,186.2622,186.3942,186.2434,186.3565,2450.0
2017-09-15 13:30:00,197.74,197.98,197.69,197.91,9707.0,186.3942,186.6204,186.3471,186.5544,9707.0
2017-09-15 13:40:00,197.88,198.07,197.86,197.95,5700.0,186.5262,186.7053,186.5073,186.5921,5700.0
2017-09-15 13:50:00,198.04,198.44,198.01,198.08,7867.0,186.677,187.054,186.6487,186.7147,7867.0
2017-09-15 14:00:00,198.06,198.38,197.98,198.38,10205.0,186.6958,186.9975,186.6204,186.9975,10205.0
2017-09-15 14:10:00,198.33,198.33,197.98,198.16,12123.0,186.9503,186.9503,186.6204,186.7901,12123.0
2017-09-15 14:20:00,198.2,198.2,197.97,197.97,14684.0,186.8278,186.8278,186.611,186.611,14684.0
2017-09-15 14:30:00,197.93,198.36,197.87,198.28,25520.0,186.5733,186.9786,186.5167,186.9032,25520.0
2017-09-15 14:40:00,198.3,198.62,198.24,198.57,16125.0,186.9221,187.2237,186.8655,187.1766,16125.0
2017-09-15 14:50:00,198.49,198.8,198.47,198.62,13496.0,187.1012,187.3934,187.0823,187.2237,13496.0
2017-09-15 15:00:00,198.64,198.8,198.37,198.64,8342.0,187.2426,187.3934,186.988,187.2426,8342.0
2017-09-15 15:10:00,198.63,198.95,198.51,198.89,11528.0,187.2331,187.5348,187.12,187.4782,11528.0
2017-09-15 15:20:00,198.88,198.96,198.78,198.79,13126.0,187.4688,187.5442,187.3745,187.3839,13126.0
2017-09-15 15:30:00,198.86,199.03,198.76,199.03,14721.0,187.4499,187.6102,187.3557,187.6102,14721.0
2017-09-15 15:40:00,198.99,199.05,198.77,199.02,32816.0,187.5725,187.629,187.3651,187.6007,32816.0
2017-09-15 15:50:00,199.03,199.25,198.85,199.2,71417.0,187.6102,187.8176,187.4405,187.7704,71417.0
2017-09-18 09:30:00,199.9,201.71,199.5,201.35,52396.0,188.4303,190.1364,188.0532,189.7971,52396.0
2017-09-18 09:40:00,201.33,202.45,200.77,202.13,23741.0,189.7782,190.8339,189.2503,190.5323,23741.0
2017-09-18 09:50:00,202.13,202.13,201.06,201.74,30209.0,190.5323,190.5323,189.5237,190.1647,30209.0
2017-09-18 10:00:00,201.74,202.67,201.58,202.5,19000.0,190.1647,191.0413,190.0139,190.8811,19000.0
2017-09-18 10:10:00,202.4,203.74,202.37,203.55,30330.0,190.7868,192.0499,190.7585,191.8708,30330.0
2017-09-18 10:20:00,203.64,204.18,203.24,204.18,24315.0,191.9557,192.4647,191.5786,192.4647,24315.0
2017-09-18 10:30:00,204.19,204.4,204.0,204.05,28802.0,192.4741,192.6721,192.295,192.3421,28802.0
2017-09-18 10:40:00,204.01,204.95,203.99,204.73,25686.0,192.3044,193.1905,192.2856,192.9831,25686.0
2017-09-18 10:50:00,204.86,205.16,204.55,204.55,19301.0,193.1057,193.3885,192.8135,192.8135,19301.0
2017-09-18 11:00:00,204.58,205.0,204.5,204.51,7287.0,192.8417,193.2376,192.7663,192.7757,7287.0
2017-09-18 11:10:00,204.66,204.75,204.12,204.13,24283.0,192.9171,193.002,192.4081,192.4175,24283.0
2017-09-18 11:20:00,204.23,204.68,204.12,204.26,10910.0,192.5118,192.936,192.4081,192.5401,10910.0
2017-09-18 11:30:00,204.21,204.47,203.58,203.78,7350.0,192.493,192.738,191.8991,192.0876,7350.0
2017-09-18 11:40:00,203.77,204.1,203.65,203.72,8196.0,192.0782,192.3893,191.9651,192.0311,8196.0
2017-09-18 11:50:00,203.59,203.66,203.0,203.31,13849.0,191.9085,191.9745,191.3524,191.6446,13849.0
2017-09-18 12:00:00,203.17,203.5,203.15,203.48,2700.0,191.5126,191.8237,191.4938,191.8048,2700.0
2017-09-18 12:10:00,203.48,203.6,203.26,203.35,9280.0,191.8048,191.918,191.5975,191.6823,9280.0
2017-09-18 12:20:00,203.39,203.44,202.7,202.7,4976.0,191.72,191.7671,191.0696,191.0696,4976.0
2017-09-18 12:30:00,202.79,203.05,202.79,203.0,3862.0,191.1544,191.3995,191.1544,191.3524,3862.0
2017-09-18 12:40:00,202.99,203.08,202.9,202.98,5819.0,191.343,191.4278,191.2581,191.3335,5819.0
2017-09-18 12:50:00,202.97,203.4,202.96,203.28,12161.0,191.3241,191.7294,191.3147,191.6163,12161.0
2017-09-18 13:00:00,203.4,203.48,203.31,203.31,4150.0,191.7294,191.8048,191.6446,191.6446,4150.0
2017-09-18 13:10:00,203.36,203.5,203.22,203.5,3813.0,191.6917,191.8237,191.5598,191.8237,3813.0
2017-09-18 13:20:00,203.44,203.54,203.35,203.39,3816.0,191.7671,191.8614,191.6823,191.72,3816.0
2017-09-18 13:30:00,203.48,203.48,203.28,203.29,1750.0,191.8048,191.8048,191.6163,191.6257,1750.0
2017-09-18 13:40:00,203.37,203.38,202.84,202.84,8172.0,191.7012,191.7106,191.2016,191.2016,8172.0
2017-09-18 13:50:00,202.99,203.0,202.64,202.71,8307.0,191.343,191.3524,191.013,191.079,8307.0
2017-09-18 14:00:00,202.72,202.82,202.69,202.72,10049.0,191.0885,191.1827,191.0602,191.0885,10049.0
2017-09-18 14:10:00,202.7,202.7,201.96,202.0,11977.0,191.0696,191.0696,190.3721,190.4098,11977.0
2017-09-18 14:20:00,202.0,202.0,201.67,201.86,9887.0,190.4098,190.4098,190.0987,190.2778,9887.0
2017-09-18 14:30:00,201.86,202.1,201.52,202.09,20689.0,190.2778,190.504,189.9573,190.4946,20689.0
2017-09-18 14:40:00,202.09,202.46,202.09,202.43,4000.0,190.4946,190.8434,190.4946,190.8151,4000.0
2017-09-18 14:50:00,202.39,202.62,202.35,202.51,5268.0,190.7774,190.9942,190.7397,190.8905,5268.0
2017-09-18 15:00:00,202.35,202.41,202.01,202.01,9208.0,190.7397,190.7962,190.4192,190.4192,9208.0
2017-09-18 15:10:00,202.1,202.1,201.85,201.85,11929.0,190.504,190.504,190.2684,190.2684,11929.0
2017-09-18 15:20:00,201.91,202.05,201.8,201.88,7211.0,190.3249,190.4569,190.2212,190.2966,7211.0
2017-09-18 15:30:00,201.89,202.07,201.48,201.97,34753.0,190.3061,190.4757,189.9196,190.3815,34753.0
2017-09-18 15:40:00,201.95,202.27,201.64,202.27,52004.0,190.3626,190.6643,190.0704,190.6643,52004.0
2017-09-18 15:50:00,202.2,202.64,202.2,202.4,65571.0,190.5983,191.013,190.5983,190.7868,65571.0
2017-09-19 09:30:00,202.88,203.56,201.64,201.64,18618.0,191.2393,191.8803,190.0704,190.0704,18618.0
2017-09-19 09:40:00,201.57,201.6,200.17,200.19,17454.0,190.0044,190.0327,188.6848,188.7036,17454.0
2017-09-19 09:50:00,200.27,200.68,199.66,200.34,24947.0,188.779,189.1655,188.204,188.845,24947.0
2017-09-19 10:00:00,200.27,200.39,199.61,199.64,24014.0,188.779,188.8921,188.1569,188.1852,24014.0
2017-09-19 10:10:00,199.66,200.33,199.57,199.88,48807.0,188.204,188.8356,188.1192,188.4114,48807.0
2017-09-19 10:20:00,199.77,200.33,199.77,199.83,18609.0,188.3077,188.8356,188.3077,188.3643,18609.0
2017-09-19 10:30:00,199.95,200.28,199.86,199.94,14027.0,188.4774,188.7885,188.3926,188.468,14027.0
2017-09-19 10:40:00,199.98,200.12,199.39,199.45,11366.0,188.5057,188.6376,187.9495,188.0061,11366.0
2017-09-19 10:50:00,199.38,199.38,198.34,198.38,10657.0,187.9401,187.9401,186.9598,186.9975,10657.0
2017-09-19 11:00:00,198.42,198.42,197.23,197.31,23808.0,187.0352,187.0352,185.9135,185.9889,23808.0
2017-09-19 11:10:00,197.38,198.65,197.32,198.5,19365.0,186.0548,187.252,185.9983,187.1106,19365.0
2017-09-19 11:20:00,198.55,198.72,198.18,198.43,28454.0,187.1577,187.318,186.8089,187.0446,28454.0
2017-09-19 11:30:00,198.31,198.43,197.96,197.96,13673.0,186.9315,187.0446,186.6016,186.6016,13673.0
2017-09-19 11:40:00,197.97,198.78,197.91,198.59,24016.0,186.611,187.3745,186.5544,187.1954,24016.0
2017-09-19 11:50:00,198.61,199.06,198.56,198.93,14295.0,187.2143,187.6385,187.1671,187.5159,14295.0
2017-09-19 12:00:00,198.92,199.07,198.57,198.57,18207.0,187.5065,187.6479,187.1766,187.1766,18207.0
2017-09-19 12:10:00,198.81,198.82,198.04,198.05,5320.0,187.4028,187.4122,186.677,186.6864,5320.0
2017-09-19 12:20:00,198.06,198.26,197.95,198.06,13725.0,186.6958,186.8844,186.5921,186.6958,13725.0
2017-09-19 12:30:00,198.0,198.29,197.71,198.24,9010.0,186.6393,186.9126,186.3659,186.8655,9010.0
2017-09-19 12:40:00,198.24,198.44,198.01,198.07,19901.0,186.8655,187.054,186.6487,186.7053,19901.0
2017-09-19 12:50:00,198.19,198.45,198.11,198.45,8469.0,186.8184,187.0635,186.743,187.0635,8469.0
2017-09-19 13:00:00,198.42,198.81,198.39,198.63,25880.0,187.0352,187.4028,187.0069,187.2331,25880.0
2017-09-19 13:10:00,198.61,198.96,198.6,198.79,14274.0,187.2143,187.5442,187.2048,187.3839,14274.0
2017-09-19 13:20:00,198.78,198.78,198.31,198.45,8401.0,187.3745,187.3745,186.9315,187.0635,8401.0
2017-09-19 13:30:00,198.39,198.76,197.92,198.08,12619.0,187.0069,187.3557,186.5639,186.7147,12619.0
2017-09-19 13:40:00,198.12,198.21,197.95,198.03,20109.0,186.7524,186.8372,186.5921,186.6676,20109.0
2017-09-19 13:50:00,198.14,198.18,197.86,197.97,15511.0,186.7712,186.8089,186.5073,186.611,15511.0
2017-09-19 14:00:00,197.97,198.33,197.95,198.23,10992.0,186.611,186.9503,186.5921,186.8561,10992.0
2017-09-19 14:10:00,198.23,198.41,198.06,198.39,17509.0,186.8561,187.0257,186.6958,187.0069,17509.0
2017-09-19 14:20:00,198.3,198.35,198.1,198.13,6204.0,186.9221,186.9692,186.7335,186.7618,6204.0
2017-09-19 14:30:00,198.23,198.8,198.23,198.77,16303.0,186.8561,187.3934,186.8561,187.3651,16303.0
2017-09-19 14:40:00,198.82,198.95,198.41,198.49,12385.0,187.4122,187.5348,187.0257,187.1012,12385.0
2017-09-19 14:50:00,198.53,199.0,198.43,198.95,10550.0,187.1389,187.5819,187.0446,187.5348,10550.0
2017-09-19 15:00:00,198.91,199.02,198.61,199.0,10469.0,187.4971,187.6007,187.2143,187.5819,10469.0
2017-09-19 15:10:00,199.06,199.43,198.74,198.75,13098.0,187.6385,187.9872,187.3368,187.3462,13098.0
2017-09-19 15:20:00,198.85,199.41,198.67,199.4,18126.0,187.4405,187.9684,187.2708,187.9589,18126.0
2017-09-19 15:30:00,199.37,199.64,198.93,199.23,21257.0,187.9307,188.1852,187.5159,187.7987,21257.0
2017-09-19 15:40:00,199.19,199.22,198.79,198.95,38768.0,187.761,187.7893,187.3839,187.5348,38768.0
2017-09-19 15:50:00,198.97,199.26,198.92,199.15,77773.0,187.5536,187.827,187.5065,187.7233,77773.0
2017-09-20 09:30:00,200.04,201.18,198.3,201.05,20815.0,188.5622,189.6368,186.9221,189.5143,20815.0
2017-09-20 09:40:00,201.28,201.67,200.61,201.23,12565.0,189.7311,190.0987,189.0995,189.6839,12565.0
2017-09-20 09:50:00,201.44,201.6,200.59,201.3,9100.0,189.8819,190.0327,189.0807,189.7499,9100.0
2017-09-20 10:00:00,201.36,201.66,200.77,201.57,12764.0,189.8065,190.0893,189.2503,190.0044,12764.0
2017-09-20 10:10:00,201.51,201.53,201.2,201.43,5465.0,189.9479,189.9667,189.6557,189.8725,5465.0
2017-09-20 10:20:00,201.5,201.6,201.24,201.28,9092.0,189.9385,190.0327,189.6934,189.7311,9092.0
2017-09-20 10:30:00,201.54,201.77,201.45,201.45,8371.0,189.9762,190.193,189.8913,189.8913,8371.0
2017-09-20 10:40:00,201.47,202.03,201.35,201.82,8561.0,189.9102,190.438,189.7971,190.2401,8561.0
2017-09-20 10:50:00,201.95,202.08,201.4,201.48,5050.0,190.3626,190.4852,189.8442,189.9196,5050.0
2017-09-20 11:00:00,201.6,201.64,201.02,201.27,6325.0,190.0327,190.0704,189.486,189.7216,6325.0
2017-09-20 11:10:00,201.13,201.9,201.03,201.9,5311.0,189.5897,190.3155,189.4954,190.3155,5311.0
2017-09-20 11:20:00,201.73,201.97,201.67,201.79,4326.0,190.1553,190.3815,190.0987,190.2118,4326.0
2017-09-20 11:30:00,201.73,201.98,201.72,201.81,4891.0,190.1553,190.3909,190.1458,190.2307,4891.0
2017-09-20 11:40:00,201.79,201.85,201.41,201.52,5940.0,190.2118,190.2684,189.8536,189.9573,5940.0
2017-09-20 11:50:00,201.51,202.0,201.38,201.84,5170.0,189.9479,190.4098,189.8253,190.2589,5170.0
2017-09-20 12:00:00,201.89,202.66,201.84,202.23,13130.0,190.3061,191.0319,190.2589,190.6266,13130.0
2017-09-20 12:10:00,202.35,202.41,202.07,202.08,4802.0,190.7397,190.7962,190.4757,190.4852,4802.0
2017-09-20 12:20:00,202.27,202.32,202.16,202.22,3433.0,190.6643,190.7114,190.5606,190.6171,3433.0
2017-09-20 12:30:00,202.17,202.17,201.92,201.96,3201.0,190.57,190.57,190.3344,190.3721,3201.0
2017-09-20 12:40:00,202.2,202.3,201.69,202.08,9869.0,190.5983,190.6925,190.1175,190.4852,9869.0
2017-09-20 12:50:00,202.12,202.23,201.98,202.02,5537.0,190.5229,190.6266,190.3909,190.4286,5537.0
2017-09-20 13:00:00,202.21,202.56,202.16,202.3,5451.0,190.6077,190.9376,190.5606,190.6925,5451.0
2017-09-20 13:10:00,202.31,202.43,202.03,202.37,8039.0,190.702,190.8151,190.438,190.7585,8039.0
2017-09-20 13:20:00,202.4,202.84,202.13,202.84,11894.0,190.7868,191.2016,190.5323,191.2016,11894.0
2017-09-20 13:30:00,202.84,203.7,202.84,203.32,17722.0,191.2016,192.0122,191.2016,191.654,17722.0
2017-09-20 13:40:00,203.18,203.23,202.77,203.1,8510.0,191.5221,191.5692,191.1356,191.4466,8510.0
2017-09-20 13:50:00,203.03,203.23,202.99,203.02,6802.0,191.3807,191.5692,191.343,191.3712,6802.0
2017-09-20 14:00:00,203.03,203.06,202.46,202.47,6862.0,191.3807,191.4089,190.8434,190.8528,6862.0
2017-09-20 14:10:00,202.49,202.49,201.91,201.91,10953.0,190.8716,190.8716,190.3249,190.3249,10953.0
2017-09-20 14:20:00,201.91,202.13,201.42,201.8,22900.0,190.3249,190.5323,189.863,190.2212,22900.0
2017-09-20 14:30:00,201.91,202.04,201.45,201.74,8412.0,190.3249,190.4475,189.8913,190.1647,8412.0
2017-09-20 14:40:00,201.91,202.72,201.86,202.58,9291.0,190.3249,191.0885,190.2778,190.9565,9291.0
2017-09-20 14:50:00,202.61,202.61,201.88,202.01,10060.0,190.9848,190.9848,190.2966,190.4192,10060.0
2017-09-20 15:00:00,202.07,202.18,201.96,202.13,6014.0,190.4757,190.5794,190.3721,190.5323,6014.0
2017-09-20 15:10:00,202.14,202.15,201.73,202.15,13126.0,190.5417,190.5512,190.1553,190.5512,13126.0
2017-09-20 15:20:00,202.15,202.34,201.78,202.07,20107.0,190.5512,190.7303,190.2024,190.4757,20107.0
2017-09-20 15:30:00,202.13,202.2,201.84,201.99,26953.0,190.5323,190.5983,190.2589,190.4003,26953.0
2017-09-20 15:40:00,202.02,202.02,201.51,201.79,37200.0,190.4286,190.4286,189.9479,190.2118,37200.0
2017-09-20 15:50:00,201.92,202.2,201.84,202.15,73199.0,190.3344,190.5983,190.2589,190.5512,73199.0
2017-09-21 09:30:00,203.16,204.08,202.25,202.64,17606.0,191.5032,192.3704,190.6454,191.013,17606.0
2017-09-21 09:40:00,202.91,202.91,201.01,201.25,14267.0,191.2675,191.2675,189.4766,189.7028,14267.0
2017-09-21 09:50:00,201.14,201.22,200.01,200.02,17185.0,189.5991,189.6745,188.5339,188.5434,17185.0
2017-09-21 10:00:00,200.03,200.85,199.64,199.64,15620.0,188.5528,189.3257,188.1852,188.1852,15620.0
2017-09-21 10:10:00,199.64,200.11,199.47,199.53,9580.0,188.1852,188.6282,188.0249,188.0815,9580.0
2017-09-21 10:20:00,199.48,199.66,198.74,198.74,17758.0,188.0344,188.204,187.3368,187.3368,17758.0
2017-09-21 10:30:00,199.15,199.15,198.56,198.65,17972.0,187.7233,187.7233,187.1671,187.252,17972.0
2017-09-21 10:40:00,198.62,198.95,198.31,198.92,12232.0,187.2237,187.5348,186.9315,187.5065,12232.0
2017-09-21 10:50:00,199.02,199.83,199.0,199.55,8150.0,187.6007,188.3643,187.5819,188.1003,8150.0
2017-09-21 11:00:00,199.62,199.62,199.17,199.26,7014.0,188.1663,188.1663,187.7421,187.827,7014.0
2017-09-21 11:10:00,199.25,200.27,199.16,200.27,6795.0,187.8176,188.779,187.7327,188.779,6795.0
2017-09-21 11:20:00,200.19,200.28,199.44,199.56,14731.0,188.7036,188.7885,187.9966,188.1098,14731.0
2017-09-21 11:30:00,199.65,199.82,199.12,199.77,9529.0,188.1946,188.3548,187.695,188.3077,9529.0
2017-09-21 11:40:00,199.75,200.4,199.7,200.23,9796.0,188.2889,188.9016,188.2417,188.7413,9796.0
2017-09-21 11:50:00,200.04,200.29,200.04,200.29,2218.0,188.5622,188.7979,188.5622,188.7979,2218.0
2017-09-21 12:00:00,200.14,200.8,200.14,200.8,3752.0,188.6565,189.2786,188.6565,189.2786,3752.0
2017-09-21 12:10:00,200.83,200.96,200.44,200.51,5635.0,189.3069,189.4294,188.9393,189.0053,5635.0
2017-09-21 12:20:00,200.55,200.6,200.15,200.17,6758.0,189.043,189.0901,188.6659,188.6848,6758.0
2017-09-21 12:30:00,200.23,200.34,200.1,200.17,3314.0,188.7413,188.845,188.6188,188.6848,3314.0
2017-09-21 12:40:00,200.24,200.26,200.09,200.26,3470.0,188.7507,188.7696,188.6094,188.7696,3470.0
2017-09-21 12:50:00,200.34,200.53,200.34,200.42,3800.0,188.845,189.0241,188.845,188.9204,3800.0
2017-09-21 13:00:00,200.53,200.54,199.91,200.0,13605.0,189.0241,189.0335,188.4397,188.5245,13605.0
2017-09-21 13:10:00,199.92,200.21,199.79,200.09,5747.0,188.4491,188.7225,188.3266,188.6094,5747.0
2017-09-21 13:20:00,199.9,199.96,199.61,199.78,17566.0,188.4303,188.4868,188.1569,188.3171,17566.0
2017-09-21 13:30:00,199.75,199.94,199.75,199.78,5755.0,188.2889,188.468,188.2889,188.3171,5755.0
2017-09-21 13:40:00,199.88,199.9,199.55,199.62,10964.0,188.4114,188.4303,188.1003,188.1663,10964.0
2017-09-21 13:50:00,199.55,199.97,199.37,199.97,7600.0,188.1003,188.4962,187.9307,188.4962,7600.0
2017-09-21 14:00:00,200.03,200.14,199.52,199.53,10632.0,188.5528,188.6565,188.0721,188.0815,10632.0
2017-09-21 14:10:00,199.44,199.76,199.32,199.32,3925.0,187.9966,188.2983,187.8835,187.8835,3925.0
2017-09-21 14:20:00,199.41,199.52,199.11,199.47,6938.0,187.9684,188.0721,187.6856,188.0249,6938.0
2017-09-21 14:30:00,199.49,199.6,199.25,199.3,5038.0,188.0438,188.1475,187.8176,187.8647,5038.0
2017-09-21 14:40:00,199.3,199.53,199.3,199.35,7888.0,187.8647,188.0815,187.8647,187.9118,7888.0
2017-09-21 14:50:00,199.41,199.7,199.35,199.59,7666.0,187.9684,188.2417,187.9118,188.138,7666.0
2017-09-21 15:00:00,199.62,200.02,199.61,199.87,7595.0,188.1663,188.5434,188.1569,188.402,7595.0
2017-09-21 15:10:00,199.83,199.86,199.54,199.82,8347.0,188.3643,188.3926,188.0909,188.3548,8347.0
2017-09-21 15:20:00,199.82,199.82,199.48,199.58,7767.0,188.3548,188.3548,188.0344,188.1286,7767.0
2017-09-21 15:30:00,199.62,199.77,199.59,199.73,10058.0,188.1663,188.3077,188.138,188.27,10058.0
2017-09-21 15:40:00,199.72,199.96,199.56,199.85,18792.0,188.2606,188.4868,188.1098,188.3831,18792.0
2017-09-21 15:50:00,199.82,199.93,199.66,199.81,40194.0,188.3548,188.4585,188.204,188.3454,40194.0
2017-09-22 09:30:00,199.6,199.6,198.35,199.3,17424.0,188.1475,188.1475,186.9692,187.8647,17424.0
2017-09-22 09:40:00,199.16,199.44,198.59,198.88,23918.0,187.7327,187.9966,187.1954,187.4688,23918.0
2017-09-22 09:50:00,198.93,199.03,198.29,198.3,9539.0,187.5159,187.6102,186.9126,186.9221,9539.0
2017-09-22 10:00:00,198.45,199.04,198.45,198.79,10241.0,187.0635,187.6196,187.0635,187.3839,10241.0
2017-09-22 10:10:00,198.79,199.18,198.73,198.73,8446.0,187.3839,187.7516,187.3274,187.3274,8446.0
2017-09-22 10:20:00,198.65,200.09,198.64,200.09,7026.0,187.252,188.6094,187.2426,188.6094,7026.0
2017-09-22 10:30:00,200.05,200.17,199.21,199.79,8409.0,188.5716,188.6848,187.7798,188.3266,8409.0
2017-09-22 10:40:00,199.86,199.86,199.27,199.4,8300.0,188.3926,188.3926,187.8364,187.9589,8300.0
2017-09-22 10:50:00,199.33,199.44,199.0,199.23,7700.0,187.893,187.9966,187.5819,187.7987,7700.0
2017-09-22 11:00:00,199.3,199.33,198.91,198.92,4300.0,187.8647,187.893,187.4971,187.5065,4300.0
2017-09-22 11:10:00,199.09,199.41,198.88,199.31,8300.0,187.6667,187.9684,187.4688,187.8741,8300.0
2017-09-22 11:20:00,199.23,199.23,198.69,198.87,8061.0,187.7987,187.7987,187.2897,187.4594,8061.0
2017-09-22 11:30:00,199.03,199.75,198.81,199.66,11463.0,187.6102,188.2889,187.4028,188.204,11463.0
2017-09-22 11:40:00,199.66,199.81,199.45,199.53,17026.0,188.204,188.3454,188.0061,188.0815,17026.0
2017-09-22 11:50:00,199.49,199.82,199.48,199.75,7150.0,188.0438,188.3548,188.0344,188.2889,7150.0
2017-09-22 12:00:00,199.82,199.96,199.07,199.07,7737.0,188.3548,188.4868,187.6479,187.6479,7737.0
2017-09-22 12:10:00,199.09,199.26,198.78,199.0,10166.0,187.6667,187.827,187.3745,187.5819,10166.0
2017-09-22 12:20:00,199.07,199.13,198.76,198.89,8393.0,187.6479,187.7044,187.3557,187.4782,8393.0
2017-09-22 12:30:00,198.98,199.08,198.9,198.9,7334.0,187.563,187.6573,187.4876,187.4876,7334.0
2017-09-22 12:40:00,198.97,199.11,198.78,198.98,5224.0,187.5536,187.6856,187.3745,187.563,5224.0
2017-09-22 12:50:00,199.04,199.12,198.92,198.92,5198.0,187.6196,187.695,187.5065,187.5065,5198.0
2017-09-22 13:00:00,198.87,199.02,198.73,198.8,3325.0,187.4594,187.6007,187.3274,187.3934,3325.0
2017-09-22 13:10:00,198.9,199.07,198.8,198.91,6600.0,187.4876,187.6479,187.3934,187.4971,6600.0
2017-09-22 13:20:00,198.87,199.09,198.78,199.0,8297.0,187.4594,187.6667,187.3745,187.5819,8297.0
2017-09-22 13:30:00,199.0,199.05,198.85,198.93,6049.0,187.5819,187.629,187.4405,187.5159,6049.0
2017-09-22 13:40:00,198.86,199.0,198.81,198.83,5065.0,187.4499,187.5819,187.4028,187.4216,5065.0
2017-09-22 13:50:00,198.88,199.0,198.7,198.89,6620.0,187.4688,187.5819,187.2991,187.4782,6620.0
2017-09-22 14:00:00,198.86,198.97,198.77,198.78,6479.0,187.4499,187.5536,187.3651,187.3745,6479.0
2017-09-22 14:10:00,198.78,198.95,198.66,198.81,6787.0,187.3745,187.5348,187.2614,187.4028,6787.0
2017-09-22 14:20:00,198.9,198.97,198.84,198.93,3896.0,187.4876,187.5536,187.4311,187.5159,3896.0
2017-09-22 14:30:00,198.93,198.97,198.62,198.71,3697.0,187.5159,187.5536,187.2237,187.3085,3697.0
2017-09-22 14:40:00,198.72,198.76,198.61,198.76,3717.0,187.318,187.3557,187.2143,187.3557,3717.0
2017-09-22 14:50:00,198.73,198.9,198.63,198.7,10217.0,187.3274,187.4876,187.2331,187.2991,10217.0
2017-09-22 15:00:00,198.71,199.38,198.7,199.38,11482.0,187.3085,187.9401,187.2991,187.9401,11482.0
2017-09-22 15:10:00,199.17,199.17,198.88,198.91,6609.0,187.7421,187.7421,187.4688,187.4971,6609.0
2017-09-22 15:20:00,198.89,199.04,198.79,198.79,8811.0,187.4782,187.6196,187.3839,187.3839,8811.0
2017-09-22 15:30:00,198.77,198.78,198.6,198.65,8099.0,187.3651,187.3745,187.2048,187.252,8099.0
2017-09-22 15:40:00,198.61,198.94,198.61,198.86,14052.0,187.2143,187.5253,187.2143,187.4499,14052.0
2017-09-22 15:50:00,198.85,198.92,198.63,198.66,43488.0,187.4405,187.5065,187.2331,187.2614,43488.0
2017-09-25 09:30:00,198.76,199.17,197.74,197.87,8565.0,187.3557,187.7421,186.3942,186.5167,8565.0
2017-09-25 09:40:00,197.84,198.68,197.1,197.1,13768.0,186.4885,187.2803,185.7909,185.7909,13768.0
2017-09-25 09:50:00,197.21,197.41,196.55,196.96,13647.0,185.8946,186.0831,185.2725,185.6589,13647.0
2017-09-25 10:00:00,197.2,197.62,197.2,197.51,7605.0,185.8852,186.2811,185.8852,186.1774,7605.0
2017-09-25 10:10:00,197.48,197.56,197.15,197.56,3701.0,186.1491,186.2245,185.838,186.2245,3701.0
2017-09-25 10:20:00,197.43,197.74,197.43,197.49,4428.0,186.102,186.3942,186.102,186.1585,4428.0
2017-09-25 10:30:00,197.72,197.76,197.17,197.42,4803.0,186.3753,186.413,185.8569,186.0926,4803.0
2017-09-25 10:40:00,197.41,198.08,197.26,198.08,4554.0,186.0831,186.7147,185.9417,186.7147,4554.0
2017-09-25 10:50:00,197.95,198.0,196.7,196.81,24528.0,186.5921,186.6393,185.4139,185.5176,24528.0
2017-09-25 11:00:00,196.84,197.01,196.4,196.4,16164.0,185.5458,185.7061,185.1311,185.1311,16164.0
2017-09-25 11:10:00,196.42,196.84,196.11,196.4,11827.0,185.1499,185.5458,184.8577,185.1311,11827.0
2017-09-25 11:20:00,196.64,196.64,196.12,196.17,5105.0,185.3573,185.3573,184.8671,184.9143,5105.0
2017-09-25 11:30:00,196.28,196.28,195.79,196.01,11639.0,185.018,185.018,184.5561,184.7635,11639.0
2017-09-25 11:40:00,195.91,196.03,195.62,195.8,15841.0,184.6692,184.7823,184.3958,184.5655,15841.0
2017-09-25 11:50:00,195.76,196.16,195.74,195.84,15374.0,184.5278,184.9048,184.5089,184.6032,15374.0
2017-09-25 12:00:00,195.84,195.94,195.5,195.86,4978.0,184.6032,184.6975,184.2827,184.6221,4978.0
2017-09-25 12:10:00,195.78,195.91,195.53,195.58,6193.0,184.5467,184.6692,184.311,184.3581,6193.0
2017-09-25 12:20:00,195.64,195.92,195.52,195.72,6610.0,184.4147,184.6786,184.3016,184.4901,6610.0
2017-09-25 12:30:00,195.84,196.0,195.71,195.78,4709.0,184.6032,184.754,184.4807,184.5467,4709.0
2017-09-25 12:40:00,195.94,196.07,195.77,195.89,4305.0,184.6975,184.82,184.5372,184.6503,4305.0
2017-09-25 12:50:00,195.95,196.22,195.83,196.11,4402.0,184.7069,184.9614,184.5938,184.8577,4402.0
2017-09-25 13:00:00,196.22,196.34,196.14,196.24,10409.0,184.9614,185.0745,184.886,184.9803,10409.0
2017-09-25 13:10:00,196.29,196.37,196.04,196.16,10348.0,185.0274,185.1028,184.7917,184.9048,10348.0
2017-09-25 13:20:00,196.19,196.36,196.15,196.28,10862.0,184.9331,185.0934,184.8954,185.018,10862.0
2017-09-25 13:30:00,196.25,196.25,195.89,195.96,20664.0,184.9897,184.9897,184.6503,184.7163,20664.0
2017-09-25 13:40:00,195.97,196.06,195.58,195.58,9410.0,184.7257,184.8106,184.3581,184.3581,9410.0
2017-09-25 13:50:00,195.6,195.86,195.42,195.67,31398.0,184.377,184.6221,184.2073,184.443,31398.0
2017-09-25 14:00:00,195.68,196.07,195.52,195.91,14733.0,184.4524,184.82,184.3016,184.6692,14733.0
2017-09-25 14:10:00,196.01,196.02,195.75,195.75,8719.0,184.7635,184.7729,184.5184,184.5184,8719.0
2017-09-25 14:20:00,195.77,196.15,195.71,196.11,9411.0,184.5372,184.8954,184.4807,184.8577,9411.0
2017-09-25 14:30:00,196.21,196.24,195.8,195.8,10250.0,184.952,184.9803,184.5655,184.5655,10250.0
2017-09-25 14:40:00,195.86,196.16,195.75,195.75,9856.0,184.6221,184.9048,184.5184,184.5184,9856.0
2017-09-25 14:50:00,195.82,195.95,195.68,195.82,17991.0,184.5844,184.7069,184.4524,184.5844,17991.0
2017-09-25 15:00:00,195.79,196.19,195.62,196.15,25269.0,184.5561,184.9331,184.3958,184.8954,25269.0
2017-09-25 15:10:00,196.08,196.25,196.04,196.17,11646.0,184.8294,184.9897,184.7917,184.9143,11646.0
2017-09-25 15:20:00,196.16,196.29,196.05,196.12,15260.0,184.9048,185.0274,184.8012,184.8671,15260.0
2017-09-25 15:30:00,196.12,196.31,195.93,196.17,16426.0,184.8671,185.0462,184.688,184.9143,16426.0
2017-09-25 15:40:00,196.17,196.21,196.05,196.18,28432.0,184.9143,184.952,184.8012,184.9237,28432.0
2017-09-25 15:50:00,196.15,196.21,195.88,196.13,55253.0,184.8954,184.952,184.6409,184.8766,55253.0
2017-09-26 09:30:00,196.5,197.0,196.35,196.92,10345.0,185.2253,185.6967,185.0839,185.6212,10345.0
2017-09-26 09:40:00,197.13,197.69,196.57,196.8,14360.0,185.8192,186.3471,185.2913,185.5081,14360.0
2017-09-26 09:50:00,196.91,197.1,196.15,196.17,9330.0,185.6118,185.7909,184.8954,184.9143,9330.0
2017-09-26 10:00:00,196.13,196.13,195.55,195.72,8289.0,184.8766,184.8766,184.3298,184.4901,8289.0
2017-09-26 10:10:00,195.77,195.9,194.8,195.0,10584.0,184.5372,184.6598,183.6229,183.8114,10584.0
2017-09-26 10:20:00,195.1,195.38,194.86,194.96,28927.0,183.9057,184.1696,183.6794,183.7737,28927.0
2017-09-26 10:30:00,194.99,195.26,194.87,195.14,20292.0,183.802,184.0565,183.6889,183.9434,20292.0
2017-09-26 10:40:00,195.21,196.07,195.13,195.28,25797.0,184.0094,184.82,183.9339,184.0753,25797.0
2017-09-26 10:50:00,195.2,195.41,195.01,195.04,5584.0,183.9999,184.1979,183.8208,183.8491,5584.0
2017-09-26 11:00:00,195.1,195.24,194.7,194.87,13105.0,183.9057,184.0376,183.5286,183.6889,13105.0
2017-09-26 11:10:00,194.88,194.98,194.6,194.91,9300.0,183.6983,183.7926,183.4344,183.7266,9300.0
2017-09-26 11:20:00,194.81,194.91,194.28,194.5,14218.0,183.6323,183.7266,183.1327,183.3401,14218.0
2017-09-26 11:30:00,194.65,195.23,194.57,195.19,15876.0,183.4815,184.0282,183.4061,183.9905,15876.0
2017-09-26 11:40:00,195.34,195.93,195.01,195.36,29935.0,184.1319,184.688,183.8208,184.1507,29935.0
2017-09-26 11:50:00,195.43,195.52,195.24,195.46,4704.0,184.2167,184.3016,184.0376,184.245,4704.0
2017-09-26 12:00:00,195.66,196.0,195.53,195.55,7348.0,184.4335,184.754,184.311,184.3298,7348.0
2017-09-26 12:10:00,195.56,196.05,195.56,195.99,10003.0,184.3393,184.8012,184.3393,184.7446,10003.0
2017-09-26 12:20:00,196.07,196.07,195.47,195.75,6700.0,184.82,184.82,184.2544,184.5184,6700.0
2017-09-26 12:30:00,195.95,196.14,195.77,195.93,46643.0,184.7069,184.886,184.5372,184.688,46643.0
2017-09-26 12:40:00,195.91,196.55,195.91,196.27,9644.0,184.6692,185.2725,184.6692,185.0085,9644.0
2017-09-26 12:50:00,196.35,196.4,195.83,196.0,20678.0,185.0839,185.1311,184.5938,184.754,20678.0
2017-09-26 13:00:00,196.05,196.18,195.87,196.11,5250.0,184.8012,184.9237,184.6315,184.8577,5250.0
2017-09-26 13:10:00,196.08,196.24,196.03,196.16,7427.0,184.8294,184.9803,184.7823,184.9048,7427.0
2017-09-26 13:20:00,196.19,196.71,196.13,196.69,6018.0,184.9331,185.4233,184.8766,185.4044,6018.0
2017-09-26 13:30:00,196.74,197.43,196.74,197.43,11321.0,185.4516,186.102,185.4516,186.102,11321.0
2017-09-26 13:40:00,197.59,197.59,196.76,197.12,8991.0,186.2528,186.2528,185.4704,185.8098,8991.0
2017-09-26 13:50:00,197.09,197.16,196.95,197.15,3599.0,185.7815,185.8475,185.6495,185.838,3599.0
2017-09-26 14:00:00,197.26,197.37,197.23,197.29,5733.0,185.9417,186.0454,185.9135,185.97,5733.0
2017-09-26 14:10:00,197.29,197.49,197.25,197.27,4607.0,185.97,186.1585,185.9323,185.9512,4607.0
2017-09-26 14:20:00,197.31,197.46,197.06,197.14,2714.0,185.9889,186.1303,185.7532,185.8286,2714.0
2017-09-26 14:30:00,197.14,197.49,197.14,197.27,2320.0,185.8286,186.1585,185.8286,185.9512,2320.0
2017-09-26 14:40:00,197.35,197.42,197.18,197.33,4031.0,186.0266,186.0926,185.8663,186.0077,4031.0
2017-09-26 14:50:00,197.27,197.39,197.2,197.25,2400.0,185.9512,186.0643,185.8852,185.9323,2400.0
2017-09-26 15:00:00,197.31,197.43,197.28,197.32,8524.0,185.9889,186.102,185.9606,185.9983,8524.0
2017-09-26 15:10:00,197.29,197.64,197.24,197.58,6925.0,185.97,186.2999,185.9229,186.2434,6925.0
2017-09-26 15:20:00,197.57,197.65,197.27,197.37,8805.0,186.2339,186.3094,185.9512,186.0454,8805.0
2017-09-26 15:30:00,197.29,197.34,196.9,196.93,12745.0,185.97,186.0171,185.6024,185.6307,12745.0
2017-09-26 15:40:00,196.94,197.06,196.62,196.62,19323.0,185.6401,185.7532,185.3385,185.3385,19323.0
2017-09-26 15:50:00,196.62,196.75,196.42,196.55,38816.0,185.3385,185.461,185.1499,185.2725,38816.0
2017-09-27 09:30:00,196.78,199.06,196.76,198.51,22361.0,185.4893,187.6385,185.4704,187.12,22361.0
2017-09-27 09:40:00,198.34,198.34,197.06,197.08,8562.0,186.9598,186.9598,185.7532,185.7721,8562.0
2017-09-27 09:50:00,197.23,197.58,197.12,197.4,22768.0,185.9135,186.2434,185.8098,186.0737,22768.0
2017-09-27 10:00:00,197.15,197.39,197.01,197.02,5000.0,185.838,186.0643,185.7061,185.7155,5000.0
2017-09-27 10:10:00,197.18,197.66,196.78,197.44,5901.0,185.8663,186.3188,185.4893,186.1114,5901.0
2017-09-27 10:20:00,197.57,198.22,197.55,198.02,10450.0,186.2339,186.8466,186.2151,186.6581,10450.0
2017-09-27 10:30:00,198.01,198.01,197.22,197.58,6191.0,186.6487,186.6487,185.904,186.2434,6191.0
2017-09-27 10:40:00,197.45,198.29,197.26,198.26,9767.0,186.1208,186.9126,185.9417,186.8844,9767.0
2017-09-27 10:50:00,198.13,198.68,198.09,198.6,8401.0,186.7618,187.2803,186.7241,187.2048,8401.0
2017-09-27 11:00:00,198.51,199.23,198.5,199.23,11560.0,187.12,187.7987,187.1106,187.7987,11560.0
2017-09-27 11:10:00,199.25,199.44,198.97,199.05,26969.0,187.8176,187.9966,187.5536,187.629,26969.0
2017-09-27 11:20:00,199.13,199.45,198.97,199.29,15271.0,187.7044,188.0061,187.5536,187.8553,15271.0
2017-09-27 11:30:00,199.24,199.89,199.19,199.85,11486.0,187.8081,188.4208,187.761,188.3831,11486.0
2017-09-27 11:40:00,199.97,200.81,199.75,200.21,14039.0,188.4962,189.288,188.2889,188.7225,14039.0
2017-09-27 11:50:00,200.14,200.93,200.14,200.77,19492.0,188.6565,189.4012,188.6565,189.2503,19492.0
2017-09-27 12:00:00,200.79,200.96,200.54,200.66,21398.0,189.2692,189.4294,189.0335,189.1466,21398.0
2017-09-27 12:10:00,200.65,200.78,200.17,200.2,15528.0,189.1372,189.2598,188.6848,188.713,15528.0
2017-09-27 12:20:00,200.24,200.99,200.23,200.99,10516.0,188.7507,189.4577,188.7413,189.4577,10516.0
2017-09-27 12:30:00,200.99,201.37,200.99,201.2,7355.0,189.4577,189.8159,189.4577,189.6557,7355.0
2017-09-27 12:40:00,201.17,201.77,201.16,201.66,14446.0,189.6274,190.193,189.618,190.0893,14446.0
2017-09-27 12:50:00,201.55,202.15,201.36,202.01,12224.0,189.9856,190.5512,189.8065,190.4192,12224.0
2017-09-27 13:00:00,202.0,202.3,201.88,201.88,19759.0,190.4098,190.6925,190.2966,190.2966,19759.0
2017-09-27 13:10:00,201.77,202.09,201.77,202.02,6980.0,190.193,190.4946,190.193,190.4286,6980.0
2017-09-27 13:20:00,202.07,203.21,202.03,203.08,19904.0,190.4757,191.5503,190.438,191.4278,19904.0
2017-09-27 13:30:00,203.08,203.24,202.88,203.22,4841.0,191.4278,191.5786,191.2393,191.5598,4841.0
2017-09-27 13:40:00,203.18,203.89,203.17,203.89,14783.0,191.5221,192.1913,191.5126,192.1913,14783.0
2017-09-27 13:50:00,203.91,204.45,203.91,204.42,14810.0,192.2102,192.7192,192.2102,192.6909,14810.0
2017-09-27 14:00:00,204.38,204.46,204.11,204.3,14046.0,192.6532,192.7286,192.3987,192.5778,14046.0
2017-09-27 14:10:00,204.3,204.35,203.67,203.97,24232.0,192.5778,192.6249,191.9839,192.2667,24232.0
2017-09-27 14:20:00,203.84,203.97,203.02,203.02,11144.0,192.1442,192.2667,191.3712,191.3712,11144.0
2017-09-27 14:30:00,203.0,203.07,202.65,202.71,7098.0,191.3524,191.4184,191.0225,191.079,7098.0
2017-09-27 14:40:00,202.67,202.89,202.51,202.64,8659.0,191.0413,191.2487,190.8905,191.013,8659.0
2017-09-27 14:50:00,202.58,203.18,202.57,203.03,12273.0,190.9565,191.5221,190.9471,191.3807,12273.0
2017-09-27 15:00:00,202.99,203.04,202.7,202.89,11697.0,191.343,191.3901,191.0696,191.2487,11697.0
2017-09-27 15:10:00,202.89,203.46,202.78,203.46,19151.0,191.2487,191.786,191.145,191.786,19151.0
2017-09-27 15:20:00,203.55,203.81,203.43,203.66,30867.0,191.8708,192.1159,191.7577,191.9745,30867.0
2017-09-27 15:30:00,203.58,203.79,203.34,203.38,23500.0,191.8991,192.0971,191.6729,191.7106,23500.0
2017-09-27 15:40:00,203.38,203.43,202.32,202.42,35520.0,191.7106,191.7577,190.7114,190.8057,35520.0
2017-09-27 15:50:00,202.48,202.66,202.26,202.6,66502.0,190.8622,191.0319,190.6548,190.9753,66502.0
2017-09-28 09:30:00,202.94,203.89,202.9,203.89,7982.0,191.2958,192.1913,191.2581,192.1913,7982.0
2017-09-28 09:40:00,203.77,204.4,203.55,204.18,17964.0,192.0782,192.6721,191.8708,192.4647,17964.0
2017-09-28 09:50:00,204.06,204.76,203.81,204.76,10048.0,192.3516,193.0114,192.1159,193.0114,10048.0
2017-09-28 10:00:00,204.83,205.53,204.5,205.45,79316.0,193.0774,193.7372,192.7663,193.6618,79316.0
2017-09-28 10:10:00,205.65,206.0,204.1,204.1,34438.0,193.8503,194.1803,192.3893,192.3893,34438.0
2017-09-28 10:20:00,204.28,205.03,204.1,204.96,20044.0,192.5589,193.2659,192.3893,193.1999,20044.0
2017-09-28 10:30:00,204.76,205.1,204.37,204.72,10100.0,193.0114,193.3319,192.6438,192.9737,10100.0
2017-09-28 10:40:00,204.83,205.61,204.83,205.13,12739.0,193.0774,193.8126,193.0774,193.3602,12739.0
2017-09-28 10:50:00,204.98,205.37,204.71,205.07,4456.0,193.2188,193.5864,192.9643,193.3036,4456.0
2017-09-28 11:00:00,205.19,205.19,204.63,204.63,9226.0,193.4167,193.4167,192.8889,192.8889,9226.0
2017-09-28 11:10:00,204.78,205.25,204.78,205.05,6142.0,193.0303,193.4733,193.0303,193.2848,6142.0
2017-09-28 11:20:00,205.26,205.32,205.23,205.27,2129.0,193.4827,193.5393,193.4544,193.4921,2129.0
2017-09-28 11:30:00,205.3,205.84,205.18,205.19,10922.0,193.5204,194.0294,193.4073,193.4167,10922.0
2017-09-28 11:40:00,205.3,205.31,205.14,205.15,3341.0,193.5204,193.5298,193.3696,193.379,3341.0
2017-09-28 11:50:00,205.18,205.34,205.08,205.26,7867.0,193.4073,193.5581,193.313,193.4827,7867.0
2017-09-28 12:00:00,205.24,205.6,205.2,205.41,5185.0,193.4639,193.8032,193.4262,193.6241,5185.0
2017-09-28 12:10:00,205.42,205.59,205.38,205.5,5083.0,193.6335,193.7938,193.5958,193.7089,5083.0
2017-09-28 12:20:00,205.56,205.63,205.35,205.63,4600.0,193.7655,193.8315,193.5675,193.8315,4600.0
2017-09-28 12:30:00,205.64,205.69,205.43,205.53,3474.0,193.8409,193.888,193.643,193.7372,3474.0
2017-09-28 12:40:00,205.43,205.46,205.03,205.26,3258.0,193.643,193.6712,193.2659,193.4827,3258.0
2017-09-28 12:50:00,205.05,205.38,205.04,205.29,5678.0,193.2848,193.5958,193.2753,193.511,5678.0
2017-09-28 13:00:00,205.24,205.42,205.09,205.2,4999.0,193.4639,193.6335,193.3225,193.4262,4999.0
2017-09-28 13:10:00,205.13,205.41,205.09,205.21,8450.0,193.3602,193.6241,193.3225,193.4356,8450.0
2017-09-28 13:20:00,205.12,205.31,205.01,205.2,2340.0,193.3507,193.5298,193.2471,193.4262,2340.0
2017-09-28 13:30:00,205.11,205.32,205.11,205.19,5095.0,193.3413,193.5393,193.3413,193.4167,5095.0
2017-09-28 13:40:00,205.14,205.19,205.07,205.18,2467.0,193.3696,193.4167,193.3036,193.4073,2467.0
2017-09-28 13:50:00,205.28,205.46,205.2,205.29,7681.0,193.5016,193.6712,193.4262,193.511,7681.0
2017-09-28 14:00:00,205.31,205.5,205.24,205.5,4718.0,193.5298,193.7089,193.4639,193.7089,4718.0
2017-09-28 14:10:00,205.46,205.5,205.24,205.39,6615.0,193.6712,193.7089,193.4639,193.6053,6615.0
2017-09-28 14:20:00,205.31,205.49,205.18,205.37,8998.0,193.5298,193.6995,193.4073,193.5864,8998.0
2017-09-28 14:30:00,205.48,205.48,205.23,205.41,4422.0,193.6901,193.6901,193.4544,193.6241,4422.0
2017-09-28 14:40:00,205.35,205.47,204.95,204.95,6386.0,193.5675,193.6807,193.1905,193.1905,6386.0
2017-09-28 14:50:00,204.92,205.03,204.76,204.92,16220.0,193.1622,193.2659,193.0114,193.1622,16220.0
2017-09-28 15:00:00,204.89,204.92,204.42,204.84,11799.0,193.1339,193.1622,192.6909,193.0868,11799.0
2017-09-28 15:10:00,204.82,204.93,204.72,204.93,16365.0,193.068,193.1716,192.9737,193.1716,16365.0
2017-09-28 15:20:00,204.91,205.1,204.87,205.1,11738.0,193.1528,193.3319,193.1151,193.3319,11738.0
2017-09-28 15:30:00,205.06,205.1,204.69,204.93,21910.0,193.2942,193.3319,192.9454,193.1716,21910.0
2017-09-28 15:40:00,204.93,204.93,204.55,204.59,25342.0,193.1716,193.1716,192.8135,192.8512,25342.0
2017-09-28 15:50:00,204.6,205.09,204.46,204.99,71394.0,192.8606,193.3225,192.7286,193.2282,71394.0
2017-09-29 09:30:00,205.95,206.0,204.1,204.1,11138.0,194.1331,194.1803,192.3893,192.3893,11138.0
2017-09-29 09:40:00,204.15,205.48,203.91,205.13,22002.0,192.4364,193.6901,192.2102,193.3602,22002.0
2017-09-29 09:50:00,204.84,205.11,204.13,204.13,17755.0,193.0868,193.3413,192.4175,192.4175,17755.0
2017-09-29 10:00:00,204.2,204.82,203.93,204.69,10073.0,192.4835,193.068,192.229,192.9454,10073.0
2017-09-29 10:10:00,204.68,204.84,204.42,204.57,7850.0,192.936,193.0868,192.6909,192.8323,7850.0
2017-09-29 10:20:00,204.54,204.86,204.42,204.67,5452.0,192.804,193.1057,192.6909,192.9266,5452.0
2017-09-29 10:30:00,204.67,205.22,204.62,205.22,9281.0,192.9266,193.445,192.8794,193.445,9281.0
2017-09-29 10:40:00,205.25,205.3,204.85,204.9,3625.0,193.4733,193.5204,193.0962,193.1434,3625.0
2017-09-29 10:50:00,204.76,204.94,204.66,204.94,5306.0,193.0114,193.1811,192.9171,193.1811,5306.0
2017-09-29 11:00:00,204.87,205.48,204.83,205.47,5315.0,193.1151,193.6901,193.0774,193.6807,5315.0
2017-09-29 11:10:00,205.33,205.46,204.95,205.32,7088.0,193.5487,193.6712,193.1905,193.5393,7088.0
2017-09-29 11:20:00,205.22,205.31,205.0,205.09,5100.0,193.445,193.5298,193.2376,193.3225,5100.0
2017-09-29 11:30:00,205.21,205.45,204.88,204.97,11500.0,193.4356,193.6618,193.1245,193.2094,11500.0
2017-09-29 11:40:00,204.97,205.39,204.87,205.39,5030.0,193.2094,193.6053,193.1151,193.6053,5030.0
2017-09-29 11:50:00,205.24,205.45,205.16,205.29,5300.0,193.4639,193.6618,193.3885,193.511,5300.0
2017-09-29 12:00:00,205.3,205.39,204.84,205.35,9098.0,193.5204,193.6053,193.0868,193.5675,9098.0
2017-09-29 12:10:00,205.43,205.65,205.3,205.53,27300.0,193.643,193.8503,193.5204,193.7372,27300.0
2017-09-29 12:20:00,205.63,205.74,205.45,205.68,4760.0,193.8315,193.9352,193.6618,193.8786,4760.0
2017-09-29 12:30:00,205.74,205.76,205.51,205.68,3397.0,193.9352,193.954,193.7184,193.8786,3397.0
2017-09-29 12:40:00,205.74,205.87,205.6,205.87,3700.0,193.9352,194.0577,193.8032,194.0577,3700.0
2017-09-29 12:50:00,205.88,206.0,205.67,205.67,6181.0,194.0671,194.1803,193.8692,193.8692,6181.0
2017-09-29 13:00:00,205.77,205.99,205.72,205.92,4030.0,193.9635,194.1708,193.9163,194.1048,4030.0
2017-09-29 13:10:00,205.93,206.23,205.76,206.17,5766.0,194.1143,194.3971,193.954,194.3405,5766.0
2017-09-29 13:20:00,206.24,206.6,206.23,206.5,5523.0,194.4065,194.7458,194.3971,194.6516,5523.0
2017-09-29 13:30:00,206.56,206.66,206.15,206.19,6489.0,194.7081,194.8024,194.3216,194.3594,6489.0
2017-09-29 13:40:00,206.15,206.28,206.08,206.18,4303.0,194.3216,194.4442,194.2557,194.3499,4303.0
2017-09-29 13:50:00,206.14,206.31,206.03,206.21,4296.0,194.3122,194.4725,194.2085,194.3782,4296.0
2017-09-29 14:00:00,206.22,206.29,206.0,206.22,6479.0,194.3876,194.4536,194.1803,194.3876,6479.0
2017-09-29 14:10:00,206.15,206.55,206.07,206.48,8086.0,194.3216,194.6987,194.2462,194.6327,8086.0
2017-09-29 14:20:00,206.49,207.13,206.49,206.55,10252.0,194.6421,195.2454,194.6421,194.6987,10252.0
2017-09-29 14:30:00,206.6,206.77,206.03,206.11,6755.0,194.7458,194.9061,194.2085,194.2839,6755.0
2017-09-29 14:40:00,206.06,206.82,206.06,206.47,9711.0,194.2368,194.9532,194.2368,194.6233,9711.0
2017-09-29 14:50:00,206.58,206.67,206.43,206.55,6322.0,194.727,194.8118,194.5856,194.6987,6322.0
2017-09-29 15:00:00,206.57,207.42,206.54,207.24,11462.0,194.7175,195.5188,194.6893,195.3491,11462.0
2017-09-29 15:10:00,207.27,207.32,206.62,206.74,7343.0,195.3774,195.4245,194.7647,194.8778,7343.0
2017-09-29 15:20:00,206.78,207.03,206.6,206.64,7650.0,194.9155,195.1512,194.7458,194.7835,7650.0
2017-09-29 15:30:00,206.58,206.74,206.28,206.39,15340.0,194.727,194.8778,194.4442,194.5479,15340.0
2017-09-29 15:40:00,206.36,206.39,205.79,205.83,23039.0,194.5196,194.5479,193.9823,194.02,23039.0
2017-09-29 15:50:00,205.86,206.29,205.79,206.21,53721.0,194.0483,194.4536,193.9823,194.3782,53721.0
2017-10-02 09:30:00,206.64,207.02,205.54,206.48,9060.0,194.7835,195.1417,193.7466,194.6327,9060.0
2017-10-02 09:40:00,206.67,206.68,206.16,206.17,4406.0,194.8118,194.8212,194.3311,194.3405,4406.0
2017-10-02 09:50:00,206.35,206.55,205.25,205.56,3604.0,194.5102,194.6987,193.4733,193.7655,3604.0
2017-10-02 10:00:00,205.98,206.89,205.61,206.8,3670.0,194.1614,195.0192,193.8126,194.9344,3670.0
2017-10-02 10:10:00,206.86,207.44,206.17,207.01,6912.0,194.9909,195.5376,194.3405,195.1323,6912.0
2017-10-02 10:20:00,206.9,207.05,206.18,206.18,5410.0,195.0286,195.17,194.3499,194.3499,5410.0
2017-10-02 10:30:00,206.31,206.34,205.26,205.26,4386.0,194.4725,194.5007,193.4827,193.4827,4386.0
2017-10-02 10:40:00,205.22,205.98,205.12,205.98,7303.0,193.445,194.1614,193.3507,194.1614,7303.0
2017-10-02 10:50:00,205.83,206.07,205.05,205.3,14392.0,194.02,194.2462,193.2848,193.5204,14392.0
2017-10-02 11:00:00,205.25,205.29,204.53,204.9,17569.0,193.4733,193.511,192.7946,193.1434,17569.0
2017-10-02 11:10:00,204.72,205.02,204.7,204.91,3500.0,192.9737,193.2565,192.9548,193.1528,3500.0
2017-10-02 11:20:00,205.11,205.19,204.77,205.19,2087.0,193.3413,193.4167,193.0208,193.4167,2087.0
2017-10-02 11:30:00,205.2,205.24,204.85,204.85,3166.0,193.4262,193.4639,193.0962,193.0962,3166.0
2017-10-02 11:40:00,204.94,205.26,204.82,204.92,2903.0,193.1811,193.4827,193.068,193.1622,2903.0
2017-10-02 11:50:00,204.81,205.0,204.75,204.92,3199.0,193.0585,193.2376,193.002,193.1622,3199.0
2017-10-02 12:00:00,205.08,206.02,205.07,206.02,1925.0,193.313,194.1991,193.3036,194.1991,1925.0
2017-10-02 12:10:00,206.2,206.2,205.42,205.69,9894.0,194.3688,194.3688,193.6335,193.888,9894.0
2017-10-02 12:20:00,205.72,205.75,205.56,205.71,2050.0,193.9163,193.9446,193.7655,193.9069,2050.0
2017-10-02 12:30:00,205.81,205.96,205.54,205.96,3000.0,194.0012,194.1425,193.7466,194.1425,3000.0
2017-10-02 12:40:00,205.97,206.69,205.97,206.57,2987.0,194.152,194.8307,194.152,194.7175,2987.0
2017-10-02 12:50:00,206.61,206.61,206.06,206.06,1624.0,194.7553,194.7553,194.2368,194.2368,1624.0
2017-10-02 13:00:00,206.08,206.17,205.86,205.98,3883.0,194.2557,194.3405,194.0483,194.1614,3883.0
2017-10-02 13:10:00,205.91,205.98,205.76,205.96,2000.0,194.0954,194.1614,193.954,194.1425,2000.0
2017-10-02 13:20:00,206.05,206.14,205.46,205.55,4200.0,194.2274,194.3122,193.6712,193.7561,4200.0
2017-10-02 13:30:00,205.65,205.68,205.36,205.36,2218.0,193.8503,193.8786,193.577,193.577,2218.0
2017-10-02 13:40:00,205.33,205.65,205.33,205.58,3768.0,193.5487,193.8503,193.5487,193.7844,3768.0
2017-10-02 13:50:00,205.55,205.62,205.36,205.5,3155.0,193.7561,193.8221,193.577,193.7089,3155.0
2017-10-02 14:00:00,205.36,205.59,205.18,205.59,1200.0,193.577,193.7938,193.4073,193.7938,1200.0
2017-10-02 14:10:00,205.38,205.38,204.75,204.96,7090.0,193.5958,193.5958,193.002,193.1999,7090.0
2017-10-02 14:20:00,204.87,205.19,204.82,205.13,1902.0,193.1151,193.4167,193.068,193.3602,1902.0
2017-10-02 14:30:00,205.14,205.42,205.1,205.21,4400.0,193.3696,193.6335,193.3319,193.4356,4400.0
2017-10-02 14:40:00,205.19,205.42,205.19,205.31,3127.0,193.4167,193.6335,193.4167,193.5298,3127.0
2017-10-02 14:50:00,205.25,205.49,205.08,205.25,6575.0,193.4733,193.6995,193.313,193.4733,6575.0
2017-10-02 15:00:00,205.28,205.33,205.06,205.08,4768.0,193.5016,193.5487,193.2942,193.313,4768.0
2017-10-02 15:10:00,205.08,205.08,204.72,204.72,7537.0,193.313,193.313,192.9737,192.9737,7537.0
2017-10-02 15:20:00,204.84,204.86,204.39,204.47,12848.0,193.0868,193.1057,192.6626,192.738,12848.0
2017-10-02 15:30:00,204.47,204.92,204.44,204.92,14610.0,192.738,193.1622,192.7098,193.1622,14610.0
2017-10-02 15:40:00,204.97,204.97,204.66,204.69,11530.0,193.2094,193.2094,192.9171,192.9454,11530.0
2017-10-02 15:50:00,204.72,205.06,204.69,205.02,28379.0,192.9737,193.2942,192.9454,193.2565,28379.0
2017-10-03 09:30:00,205.64,207.68,205.64,207.28,13926.0,193.8409,195.7639,193.8409,195.3868,13926.0
2017-10-03 09:40:00,207.0,207.0,205.9,206.3,30430.0,195.1229,195.1229,194.086,194.463,30430.0
2017-10-03 09:50:00,206.35,206.35,205.63,205.9,22318.0,194.5102,194.5102,193.8315,194.086,22318.0
2017-10-03 10:00:00,205.91,205.95,204.27,204.55,25564.0,194.0954,194.1331,192.5495,192.8135,25564.0
2017-10-03 10:10:00,204.54,205.29,204.26,205.22,7445.0,192.804,193.511,192.5401,193.445,7445.0
2017-10-03 10:20:00,205.24,206.4,205.16,206.2,12020.0,193.4639,194.5573,193.3885,194.3688,12020.0
2017-10-03 10:30:00,206.08,206.72,206.01,206.6,13868.0,194.2557,194.8589,194.1897,194.7458,13868.0
2017-10-03 10:40:00,206.41,206.52,205.58,205.78,12647.0,194.5667,194.6704,193.7844,193.9729,12647.0
2017-10-03 10:50:00,205.67,205.73,204.2,204.51,29513.0,193.8692,193.9257,192.4835,192.7757,29513.0
2017-10-03 11:00:00,204.35,204.96,203.89,204.71,17720.0,192.6249,193.1999,192.1913,192.9643,17720.0
2017-10-03 11:10:00,204.56,204.81,204.41,204.75,2050.0,192.8229,193.0585,192.6815,193.002,2050.0
2017-10-03 11:20:00,204.72,205.22,204.72,204.91,7739.0,192.9737,193.445,192.9737,193.1528,7739.0
2017-10-03 11:30:00,204.9,205.53,204.34,205.22,27365.0,193.1434,193.7372,192.6155,193.445,27365.0
2017-10-03 11:40:00,205.35,205.59,205.14,205.37,5268.0,193.5675,193.7938,193.3696,193.5864,5268.0
2017-10-03 11:50:00,204.99,205.26,204.99,205.08,1912.0,193.2282,193.4827,193.2282,193.313,1912.0
2017-10-03 12:00:00,205.2,205.26,204.8,205.08,10211.0,193.4262,193.4827,193.0491,193.313,10211.0
2017-10-03 12:10:00,205.14,205.92,205.14,205.42,5631.0,193.3696,194.1048,193.3696,193.6335,5631.0
2017-10-03 12:20:00,205.15,205.25,205.12,205.25,400.0,193.379,193.4733,193.3507,193.4733,400.0
2017-10-03 12:30:00,205.14,205.4,205.14,205.4,2420.0,193.3696,193.6147,193.3696,193.6147,2420.0
2017-10-03 12:40:00,205.58,205.58,205.03,205.03,2703.0,193.7844,193.7844,193.2659,193.2659,2703.0
2017-10-03 12:50:00,205.14,205.34,205.14,205.18,4276.0,193.3696,193.5581,193.3696,193.4073,4276.0
2017-10-03 13:00:00,205.25,205.55,205.22,205.54,4451.0,193.4733,193.7561,193.445,193.7466,4451.0
2017-10-03 13:10:00,205.43,205.57,205.13,205.23,3100.0,193.643,193.7749,193.3602,193.4544,3100.0
2017-10-03 13:20:00,205.23,205.82,205.23,205.73,3000.0,193.4544,194.0106,193.4544,193.9257,3000.0
2017-10-03 13:30:00,205.89,205.92,205.7,205.87,3966.0,194.0766,194.1048,193.8975,194.0577,3966.0
2017-10-03 13:40:00,205.98,206.56,205.97,206.56,5690.0,194.1614,194.7081,194.152,194.7081,5690.0
2017-10-03 13:50:00,206.26,206.72,206.25,206.51,7438.0,194.4253,194.8589,194.4159,194.661,7438.0
2017-10-03 14:00:00,206.5,206.85,206.15,206.25,5338.0,194.6516,194.9815,194.3216,194.4159,5338.0
2017-10-03 14:10:00,206.27,206.27,205.85,206.17,4744.0,194.4348,194.4348,194.0389,194.3405,4744.0
2017-10-03 14:20:00,206.11,206.19,205.9,206.11,7474.0,194.2839,194.3594,194.086,194.2839,7474.0
2017-10-03 14:30:00,206.16,206.22,205.78,206.08,4599.0,194.3311,194.3876,193.9729,194.2557,4599.0
2017-10-03 14:40:00,206.0,206.0,205.59,205.92,5088.0,194.1803,194.1803,193.7938,194.1048,5088.0
2017-10-03 14:50:00,205.89,205.91,205.67,205.67,3028.0,194.0766,194.0954,193.8692,193.8692,3028.0
2017-10-03 15:00:00,205.83,205.93,205.71,205.93,5319.0,194.02,194.1143,193.9069,194.1143,5319.0
2017-10-03 15:10:00,206.03,206.03,205.78,205.81,26323.0,194.2085,194.2085,193.9729,194.0012,26323.0
2017-10-03 15:20:00,205.84,206.41,205.84,206.27,12434.0,194.0294,194.5667,194.0294,194.4348,12434.0
2017-10-03 15:30:00,206.3,206.4,205.98,206.3,5896.0,194.463,194.5573,194.1614,194.463,5896.0
2017-10-03 15:40:00,206.3,206.39,206.03,206.27,15530.0,194.463,194.5479,194.2085,194.4348,15530.0
2017-10-03 15:50:00,206.24,206.57,206.24,206.42,33479.0,194.4065,194.7175,194.4065,194.5762,33479.0
2017-10-04 09:30:00,206.79,206.79,205.9,205.95,9832.0,194.9249,194.9249,194.086,194.1331,9832.0
2017-10-04 09:40:00,205.55,205.62,204.24,204.29,8337.0,193.7561,193.8221,192.5212,192.5684,8337.0
2017-10-04 09:50:00,204.3,204.47,203.55,204.37,7052.0,192.5778,192.738,191.8708,192.6438,7052.0
2017-10-04 10:00:00,204.4,204.71,203.86,203.88,11369.0,192.6721,192.9643,192.163,192.1819,11369.0
2017-10-04 10:10:00,203.8,204.09,203.55,204.09,6248.0,192.1065,192.3798,191.8708,192.3798,6248.0
2017-10-04 10:20:00,204.16,205.07,204.08,204.77,5950.0,192.4458,193.3036,192.3704,193.0208,5950.0
2017-10-04 10:30:00,204.64,204.85,204.31,204.61,5900.0,192.8983,193.0962,192.5872,192.87,5900.0
2017-10-04 10:40:00,204.59,204.68,204.1,204.54,2400.0,192.8512,192.936,192.3893,192.804,2400.0
2017-10-04 10:50:00,204.37,204.69,204.1,204.66,3519.0,192.6438,192.9454,192.3893,192.9171,3519.0
2017-10-04 11:00:00,204.65,204.72,204.0,204.0,16934.0,192.9077,192.9737,192.295,192.295,16934.0
2017-10-04 11:10:00,203.94,204.41,203.94,204.25,2700.0,192.2385,192.6815,192.2385,192.5307,2700.0
2017-10-04 11:20:00,204.4,204.96,204.32,204.92,21001.0,192.6721,193.1999,192.5966,193.1622,21001.0
2017-10-04 11:30:00,205.06,205.26,204.95,204.95,2800.0,193.2942,193.4827,193.1905,193.1905,2800.0
2017-10-04 11:40:00,204.93,205.47,204.84,205.28,3441.0,193.1716,193.6807,193.0868,193.5016,3441.0
2017-10-04 11:50:00,205.31,206.15,205.31,205.74,2533.0,193.5298,194.3216,193.5298,193.9352,2533.0
2017-10-04 12:00:00,206.05,206.22,205.85,205.97,3213.0,194.2274,194.3876,194.0389,194.152,3213.0
2017-10-04 12:10:00,205.95,206.26,205.89,206.08,2800.0,194.1331,194.4253,194.0766,194.2557,2800.0
2017-10-04 12:20:00,206.02,206.02,205.63,205.63,2900.0,194.1991,194.1991,193.8315,193.8315,2900.0
2017-10-04 12:30:00,205.68,205.97,205.68,205.81,1500.0,193.8786,194.152,193.8786,194.0012,1500.0
2017-10-04 12:40:00,205.86,205.86,205.65,205.73,2100.0,194.0483,194.0483,193.8503,193.9257,2100.0
2017-10-04 12:50:00,205.63,205.92,205.62,205.86,1728.0,193.8315,194.1048,193.8221,194.0483,1728.0
2017-10-04 13:00:00,205.74,206.01,205.74,205.88,1500.0,193.9352,194.1897,193.9352,194.0671,1500.0
2017-10-04 13:10:00,206.08,206.13,206.01,206.11,3052.0,194.2557,194.3028,194.1897,194.2839,3052.0
2017-10-04 13:20:00,205.98,206.17,205.88,206.17,2700.0,194.1614,194.3405,194.0671,194.3405,2700.0
2017-10-04 13:30:00,206.14,206.15,205.92,205.92,6868.0,194.3122,194.3216,194.1048,194.1048,6868.0
2017-10-04 13:40:00,205.97,206.02,205.61,205.71,3472.0,194.152,194.1991,193.8126,193.9069,3472.0
2017-10-04 13:50:00,205.64,205.84,205.57,205.64,11984.0,193.8409,194.0294,193.7749,193.8409,11984.0
2017-10-04 14:00:00,205.56,205.77,205.55,205.77,3220.0,193.7655,193.9635,193.7561,193.9635,3220.0
2017-10-04 14:10:00,205.75,205.85,205.66,205.74,1549.0,193.9446,194.0389,193.8598,193.9352,1549.0
2017-10-04 14:20:00,205.83,205.88,205.69,205.69,1315.0,194.02,194.0671,193.888,193.888,1315.0
2017-10-04 14:30:00,205.71,205.77,205.62,205.71,9957.0,193.9069,193.9635,193.8221,193.9069,9957.0
2017-10-04 14:40:00,205.64,206.0,205.56,206.0,9337.0,193.8409,194.1803,193.7655,194.1803,9337.0
2017-10-04 14:50:00,206.04,206.27,206.04,206.16,2400.0,194.218,194.4348,194.218,194.3311,2400.0
2017-10-04 15:00:00,206.14,206.18,205.99,206.16,3770.0,194.3122,194.3499,194.1708,194.3311,3770.0
2017-10-04 15:10:00,206.13,206.2,206.06,206.13,2404.0,194.3028,194.3688,194.2368,194.3028,2404.0
2017-10-04 15:20:00,206.11,206.17,205.97,206.01,4000.0,194.2839,194.3405,194.152,194.1897,4000.0
2017-10-04 15:30:00,205.95,205.95,205.62,205.79,6736.0,194.1331,194.1331,193.8221,193.9823,6736.0
2017-10-04 15:40:00,205.75,206.03,205.58,205.98,6522.0,193.9446,194.2085,193.7844,194.1614,6522.0
2017-10-04 15:50:00,206.01,206.06,205.77,206.0,17657.0,194.1897,194.2368,193.9635,194.1803,17657.0
2017-10-05 09:30:00,205.85,206.07,205.39,205.76,9322.0,194.0389,194.2462,193.6053,193.954,9322.0
2017-10-05 09:40:00,205.95,206.05,205.65,205.8,2803.0,194.1331,194.2274,193.8503,193.9917,2803.0
2017-10-05 09:50:00,205.94,206.17,205.58,205.58,2975.0,194.1237,194.3405,193.7844,193.7844,2975.0
2017-10-05 10:00:00,205.85,206.17,205.77,205.93,2990.0,194.0389,194.3405,193.9635,194.1143,2990.0
2017-10-05 10:10:00,205.62,206.54,205.62,206.54,2297.0,193.8221,194.6893,193.8221,194.6893,2297.0
2017-10-05 10:20:00,206.41,206.77,206.11,206.77,1500.0,194.5667,194.9061,194.2839,194.9061,1500.0
2017-10-05 10:30:00,206.59,207.28,206.53,207.28,4190.0,194.7364,195.3868,194.6798,195.3868,4190.0
2017-10-05 10:40:00,207.24,207.64,207.02,207.64,7149.0,195.3491,195.7262,195.1417,195.7262,7149.0
2017-10-05 10:50:00,207.66,208.0,207.27,207.41,6944.0,195.745,196.0655,195.3774,195.5094,6944.0
2017-10-05 11:00:00,207.35,207.46,207.13,207.16,4901.0,195.4528,195.5565,195.2454,195.2737,4901.0
2017-10-05 11:10:00,207.08,207.87,206.92,207.79,7513.0,195.1983,195.943,195.0475,195.8675,7513.0
2017-10-05 11:20:00,207.86,208.71,207.78,208.55,13761.0,195.9335,196.7348,195.8581,196.5839,13761.0
2017-10-05 11:30:00,208.57,208.78,208.42,208.54,3200.0,196.6028,196.8007,196.4614,196.5745,3200.0
2017-10-05 11:40:00,208.55,208.88,208.55,208.84,4542.0,196.5839,196.895,196.5839,196.8573,4542.0
2017-10-05 11:50:00,208.73,208.98,208.51,208.72,1600.0,196.7536,196.9893,196.5462,196.7442,1600.0
2017-10-05 12:00:00,208.55,208.63,208.08,208.4,3350.0,196.5839,196.6594,196.1409,196.4425,3350.0
2017-10-05 12:10:00,208.44,208.81,208.44,208.81,2320.0,196.4803,196.829,196.4803,196.829,2320.0
2017-10-05 12:20:00,208.78,209.38,208.78,209.16,10155.0,196.8007,197.3663,196.8007,197.1589,10155.0
2017-10-05 12:30:00,209.17,209.42,209.09,209.41,17420.0,197.1684,197.404,197.093,197.3946,17420.0
2017-10-05 12:40:00,209.21,209.35,209.17,209.35,2300.0,197.2061,197.338,197.1684,197.338,2300.0
2017-10-05 12:50:00,209.44,209.57,209.31,209.57,3939.0,197.4229,197.5454,197.3003,197.5454,3939.0
2017-10-05 13:00:00,209.52,209.58,209.0,209.02,6182.0,197.4983,197.5548,197.0081,197.027,6182.0
2017-10-05 13:10:00,208.81,208.87,208.61,208.87,1572.0,196.829,196.8856,196.6405,196.8856,1572.0
2017-10-05 13:20:00,208.82,209.05,208.74,208.81,4773.0,196.8384,197.0553,196.763,196.829,4773.0
2017-10-05 13:30:00,208.76,209.14,208.76,209.03,3076.0,196.7819,197.1401,196.7819,197.0364,3076.0
2017-10-05 13:40:00,209.0,209.11,208.89,209.05,2133.0,197.0081,197.1118,196.9044,197.0553,2133.0
2017-10-05 13:50:00,208.97,209.4,208.95,209.2,7686.0,196.9798,197.3852,196.961,197.1966,7686.0
2017-10-05 14:00:00,209.21,209.25,209.11,209.2,1800.0,197.2061,197.2438,197.1118,197.1966,1800.0
2017-10-05 14:10:00,209.02,209.25,208.93,209.19,4909.0,197.027,197.2438,196.9421,197.1872,4909.0
2017-10-05 14:20:00,209.17,209.33,209.0,209.12,4161.0,197.1684,197.3192,197.0081,197.1212,4161.0
2017-10-05 14:30:00,209.02,209.35,209.02,209.35,3132.0,197.027,197.338,197.027,197.338,3132.0
2017-10-05 14:40:00,209.3,209.66,209.3,209.6,11203.0,197.2909,197.6303,197.2909,197.5737,11203.0
2017-10-05 14:50:00,209.6,209.71,209.33,209.7,5914.0,197.5737,197.6774,197.3192,197.668,5914.0
2017-10-05 15:00:00,209.59,209.78,209.29,209.29,9534.0,197.5643,197.7434,197.2815,197.2815,9534.0
2017-10-05 15:10:00,209.34,209.48,209.14,209.37,5452.0,197.3286,197.4606,197.1401,197.3569,5452.0
2017-10-05 15:20:00,209.32,209.99,209.28,209.99,12413.0,197.3098,197.9413,197.2721,197.9413,12413.0
2017-10-05 15:30:00,209.99,210.4,209.87,209.91,11744.0,197.9413,198.3278,197.8282,197.8659,11744.0
2017-10-05 15:40:00,209.8,209.97,209.71,209.81,10606.0,197.7622,197.9225,197.6774,197.7716,10606.0
2017-10-05 15:50:00,209.78,210.02,209.56,209.94,25604.0,197.7434,197.9696,197.536,197.8942,25604.0
2017-10-06 09:30:00,208.68,209.0,207.66,209.0,15784.0,196.7065,197.0081,195.745,197.0081,15784.0
2017-10-06 09:40:00,208.84,209.76,208.75,208.75,9900.0,196.8573,197.7245,196.7725,196.7725,9900.0
2017-10-06 09:50:00,208.67,208.71,208.03,208.65,14100.0,196.6971,196.7348,196.0938,196.6782,14100.0
2017-10-06 10:00:00,208.66,209.84,208.62,209.52,22343.0,196.6876,197.7999,196.6499,197.4983,22343.0
2017-10-06 10:10:00,209.41,209.87,209.06,209.43,20215.0,197.3946,197.8282,197.0647,197.4134,20215.0
2017-10-06 10:20:00,209.49,209.8,209.28,209.56,14325.0,197.47,197.7622,197.2721,197.536,14325.0
2017-10-06 10:30:00,209.56,209.7,209.04,209.04,25763.0,197.536,197.668,197.0458,197.0458,25763.0
2017-10-06 10:40:00,209.12,209.2,208.63,208.9,7260.0,197.1212,197.1966,196.6594,196.9139,7260.0
2017-10-06 10:50:00,208.69,208.72,207.67,207.8,7431.0,196.7159,196.7442,195.7544,195.877,7431.0
2017-10-06 11:00:00,207.8,207.81,206.91,206.96,9160.0,195.877,195.8864,195.038,195.0852,9160.0
2017-10-06 11:10:00,206.94,207.11,206.66,206.75,9472.0,195.0663,195.2266,194.8024,194.8872,9472.0
2017-10-06 11:20:00,206.56,206.72,206.45,206.5,8377.0,194.7081,194.8589,194.6044,194.6516,8377.0
2017-10-06 11:30:00,206.63,206.97,206.41,206.74,5436.0,194.7741,195.0946,194.5667,194.8778,5436.0
2017-10-06 11:40:00,206.74,206.9,206.53,206.53,8181.0,194.8778,195.0286,194.6798,194.6798,8181.0
2017-10-06 11:50:00,206.53,206.82,206.21,206.43,13526.0,194.6798,194.9532,194.3782,194.5856,13526.0
2017-10-06 12:00:00,206.56,206.99,205.83,206.99,16800.0,194.7081,195.1134,194.02,195.1134,16800.0
2017-10-06 12:10:00,206.86,206.98,206.62,206.79,12155.0,194.9909,195.104,194.7647,194.9249,12155.0
2017-10-06 12:20:00,206.77,207.57,206.69,207.43,9906.0,194.9061,195.6602,194.8307,195.5282,9906.0
2017-10-06 12:30:00,207.41,207.77,207.35,207.48,5102.0,195.5094,195.8487,195.4528,195.5753,5102.0
2017-10-06 12:40:00,207.39,207.39,206.93,207.27,8664.0,195.4905,195.4905,195.0569,195.3774,8664.0
2017-10-06 12:50:00,207.18,207.18,206.75,206.83,15125.0,195.2925,195.2925,194.8872,194.9626,15125.0
2017-10-06 13:00:00,206.83,206.92,206.61,206.9,20071.0,194.9626,195.0475,194.7553,195.0286,20071.0
2017-10-06 13:10:00,206.89,207.06,206.75,206.76,8411.0,195.0192,195.1794,194.8872,194.8966,8411.0
2017-10-06 13:20:00,206.83,206.9,206.75,206.88,6490.0,194.9626,195.0286,194.8872,195.0098,6490.0
2017-10-06 13:30:00,206.91,207.05,206.59,206.88,10267.0,195.038,195.17,194.7364,195.0098,10267.0
2017-10-06 13:40:00,206.95,206.95,206.5,206.91,18513.0,195.0757,195.0757,194.6516,195.038,18513.0
2017-10-06 13:50:00,206.88,206.89,206.41,206.55,6397.0,195.0098,195.0192,194.5667,194.6987,6397.0
2017-10-06 14:00:00,206.55,206.97,206.49,206.56,9158.0,194.6987,195.0946,194.6421,194.7081,9158.0
2017-10-06 14:10:00,206.56,206.86,206.36,206.5,10620.0,194.7081,194.9909,194.5196,194.6516,10620.0
2017-10-06 14:20:00,206.57,206.85,206.41,206.59,16186.0,194.7175,194.9815,194.5667,194.7364,16186.0
2017-10-06 14:30:00,206.58,206.81,206.31,206.33,16401.0,194.727,194.9438,194.4725,194.4913,16401.0
2017-10-06 14:40:00,206.42,206.49,206.18,206.29,13646.0,194.5762,194.6421,194.3499,194.4536,13646.0
2017-10-06 14:50:00,206.25,206.41,206.13,206.13,8004.0,194.4159,194.5667,194.3028,194.3028,8004.0
2017-10-06 15:00:00,206.16,206.21,206.03,206.04,9496.0,194.3311,194.3782,194.2085,194.218,9496.0
2017-10-06 15:10:00,206.09,206.1,205.88,205.94,9531.0,194.2651,194.2745,194.0671,194.1237,9531.0
2017-10-06 15:20:00,205.9,205.9,205.63,205.71,14233.0,194.086,194.086,193.8315,193.9069,14233.0
2017-10-06 15:30:00,205.71,205.89,205.58,205.82,14481.0,193.9069,194.0766,193.7844,194.0106,14481.0
2017-10-06 15:40:00,205.85,205.95,205.65,205.66,24941.0,194.0389,194.1331,193.8503,193.8598,24941.0
2017-10-06 15:50:00,205.67,205.92,205.64,205.91,64442.0,193.8692,194.1048,193.8409,194.0954,64442.0
2017-10-09 09:30:00,206.74,206.74,205.72,206.09,26404.0,194.8778,194.8778,193.9163,194.2651,26404.0
2017-10-09 09:40:00,205.73,206.21,205.3,205.42,6868.0,193.9257,194.3782,193.5204,193.6335,6868.0
2017-10-09 09:50:00,205.36,205.73,204.91,205.62,7786.0,193.577,193.9257,193.1528,193.8221,7786.0
2017-10-09 10:00:00,205.73,206.21,205.57,205.84,6480.0,193.9257,194.3782,193.7749,194.0294,6480.0
2017-10-09 10:10:00,205.69,205.83,204.88,205.49,23600.0,193.888,194.02,193.1245,193.6995,23600.0
2017-10-09 10:20:00,205.49,205.78,205.07,205.78,8421.0,193.6995,193.9729,193.3036,193.9729,8421.0
2017-10-09 10:30:00,205.97,205.97,205.46,205.94,2500.0,194.152,194.152,193.6712,194.1237,2500.0
2017-10-09 10:40:00,206.03,206.87,206.03,206.36,13986.0,194.2085,195.0003,194.2085,194.5196,13986.0
2017-10-09 10:50:00,206.28,206.76,206.28,206.54,3200.0,194.4442,194.8966,194.4442,194.6893,3200.0
2017-10-09 11:00:00,206.57,207.47,206.55,207.47,3267.0,194.7175,195.5659,194.6987,195.5659,3267.0
2017-10-09 11:10:00,207.47,207.86,207.47,207.85,6693.0,195.5659,195.9335,195.5659,195.9241,6693.0
2017-10-09 11:20:00,207.74,208.26,207.74,208.26,7050.0,195.8204,196.3106,195.8204,196.3106,7050.0
2017-10-09 11:30:00,208.34,208.34,207.72,207.73,4762.0,196.386,196.386,195.8016,195.811,4762.0
2017-10-09 11:40:00,208.0,208.04,207.83,207.86,2047.0,196.0655,196.1032,195.9053,195.9335,2047.0
2017-10-09 11:50:00,207.87,207.87,207.19,207.19,3316.0,195.943,195.943,195.302,195.302,3316.0
2017-10-09 12:00:00,207.14,207.15,206.65,206.79,3100.0,195.2548,195.2643,194.793,194.9249,3100.0
2017-10-09 12:10:00,206.66,206.7,206.3,206.45,4050.0,194.8024,194.8401,194.463,194.6044,4050.0
2017-10-09 12:20:00,206.43,206.68,206.43,206.66,2866.0,194.5856,194.8212,194.5856,194.8024,2866.0
2017-10-09 12:30:00,206.7,206.94,206.65,206.91,7170.0,194.8401,195.0663,194.793,195.038,7170.0
2017-10-09 12:40:00,206.86,206.97,206.85,206.97,340.0,194.9909,195.0946,194.9815,195.0946,340.0
2017-10-09 12:50:00,206.86,206.86,206.32,206.42,3270.0,194.9909,194.9909,194.4819,194.5762,3270.0
2017-10-09 13:00:00,206.42,206.79,206.32,206.32,3382.0,194.5762,194.9249,194.4819,194.4819,3382.0
2017-10-09 13:10:00,206.48,206.55,206.35,206.4,2400.0,194.6327,194.6987,194.5102,194.5573,2400.0
2017-10-09 13:20:00,206.42,206.56,206.42,206.47,900.0,194.5762,194.7081,194.5762,194.6233,900.0
2017-10-09 13:30:00,206.47,206.7,206.35,206.64,2400.0,194.6233,194.8401,194.5102,194.7835,2400.0
2017-10-09 13:40:00,206.81,207.37,206.81,207.05,4531.0,194.9438,195.4716,194.9438,195.17,4531.0
2017-10-09 13:50:00,207.22,207.23,207.12,207.13,428.0,195.3303,195.3397,195.236,195.2454,428.0
2017-10-09 14:00:00,207.28,207.28,206.68,206.68,1200.0,195.3868,195.3868,194.8212,194.8212,1200.0
2017-10-09 14:10:00,206.81,206.81,206.49,206.53,1830.0,194.9438,194.9438,194.6421,194.6798,1830.0
2017-10-09 14:20:00,206.53,206.62,206.21,206.26,15478.0,194.6798,194.7647,194.3782,194.4253,15478.0
2017-10-09 14:30:00,206.15,206.17,205.89,205.91,9363.0,194.3216,194.3405,194.0766,194.0954,9363.0
2017-10-09 14:40:00,206.0,206.0,205.23,205.38,14350.0,194.1803,194.1803,193.4544,193.5958,14350.0
2017-10-09 14:50:00,205.36,205.37,204.77,205.37,8758.0,193.577,193.5864,193.0208,193.5864,8758.0
2017-10-09 15:00:00,205.31,205.58,205.18,205.58,5855.0,193.5298,193.7844,193.4073,193.7844,5855.0
2017-10-09 15:10:00,205.61,205.7,205.31,205.65,6591.0,193.8126,193.8975,193.5298,193.8503,6591.0
2017-10-09 15:20:00,205.57,205.65,205.46,205.6,5328.0,193.7749,193.8503,193.6712,193.8032,5328.0
2017-10-09 15:30:00,205.63,205.78,205.54,205.67,7938.0,193.8315,193.9729,193.7466,193.8692,7938.0
2017-10-09 15:40:00,205.72,206.05,205.62,206.05,11140.0,193.9163,194.2274,193.8221,194.2274,11140.0
2017-10-09 15:50:00,206.06,206.46,205.83,205.93,39106.0,194.2368,194.6139,194.02,194.1143,39106.0
2017-10-10 09:30:00,206.45,206.45,205.24,205.24,4504.0,194.6044,194.6044,193.4639,193.4639,4504.0
2017-10-10 09:40:00,205.4,205.98,205.0,205.0,5979.0,193.6147,194.1614,193.2376,193.2376,5979.0
2017-10-10 09:50:00,204.69,205.19,204.69,205.03,4232.0,192.9454,193.4167,192.9454,193.2659,4232.0
2017-10-10 10:00:00,204.94,204.94,203.28,203.3,9698.0,193.1811,193.1811,191.6163,191.6352,9698.0
2017-10-10 10:10:00,203.63,203.86,202.87,202.87,12464.0,191.9462,192.163,191.2298,191.2298,12464.0
2017-10-10 10:20:00,202.85,203.49,202.85,203.04,9723.0,191.211,191.8143,191.211,191.3901,9723.0
2017-10-10 10:30:00,203.11,203.35,203.03,203.15,7332.0,191.4561,191.6823,191.3807,191.4938,7332.0
2017-10-10 10:40:00,203.16,203.52,203.16,203.35,13400.0,191.5032,191.8425,191.5032,191.6823,13400.0
2017-10-10 10:50:00,203.3,203.62,203.01,203.03,21289.0,191.6352,191.9368,191.3618,191.3807,21289.0
2017-10-10 11:00:00,203.02,203.12,202.76,203.04,8007.0,191.3712,191.4655,191.1262,191.3901,8007.0
2017-10-10 11:10:00,203.12,203.41,203.03,203.41,4150.0,191.4655,191.7389,191.3807,191.7389,4150.0
2017-10-10 11:20:00,203.32,203.71,203.28,203.71,2606.0,191.654,192.0216,191.6163,192.0216,2606.0
2017-10-10 11:30:00,203.9,204.32,203.76,204.28,3500.0,192.2007,192.5966,192.0688,192.5589,3500.0
2017-10-10 11:40:00,204.29,204.66,204.12,204.66,6057.0,192.5684,192.9171,192.4081,192.9171,6057.0
2017-10-10 11:50:00,204.58,204.64,204.07,204.26,11272.0,192.8417,192.8983,192.361,192.5401,11272.0
2017-10-10 12:00:00,204.31,204.49,204.21,204.33,5749.0,192.5872,192.7569,192.493,192.6061,5749.0
2017-10-10 12:10:00,204.21,204.25,203.76,203.78,17765.0,192.493,192.5307,192.0688,192.0876,17765.0
2017-10-10 12:20:00,203.84,204.53,203.65,204.53,7067.0,192.1442,192.7946,191.9651,192.7946,7067.0
2017-10-10 12:30:00,204.45,204.89,204.44,204.89,4473.0,192.7192,193.1339,192.7098,193.1339,4473.0
2017-10-10 12:40:00,204.82,204.97,204.5,204.5,10951.0,193.068,193.2094,192.7663,192.7663,10951.0
2017-10-10 12:50:00,204.51,204.51,204.25,204.49,4235.0,192.7757,192.7757,192.5307,192.7569,4235.0
2017-10-10 13:00:00,204.32,204.49,204.27,204.38,1892.0,192.5966,192.7569,192.5495,192.6532,1892.0
2017-10-10 13:10:00,204.44,204.87,204.26,204.87,4338.0,192.7098,193.1151,192.5401,193.1151,4338.0
2017-10-10 13:20:00,204.74,204.95,204.74,204.87,2470.0,192.9925,193.1905,192.9925,193.1151,2470.0
2017-10-10 13:30:00,204.92,205.56,204.92,205.56,4382.0,193.1622,193.7655,193.1622,193.7655,4382.0
2017-10-10 13:40:00,205.56,205.75,205.04,205.04,5973.0,193.7655,193.9446,193.2753,193.2753,5973.0
2017-10-10 13:50:00,204.96,205.12,204.67,204.84,4568.0,193.1999,193.3507,192.9266,193.0868,4568.0
2017-10-10 14:00:00,204.84,204.86,204.71,204.81,3223.0,193.0868,193.1057,192.9643,193.0585,3223.0
2017-10-10 14:10:00,204.81,205.04,204.78,204.89,3970.0,193.0585,193.2753,193.0303,193.1339,3970.0
2017-10-10 14:20:00,204.94,204.94,204.74,204.78,1550.0,193.1811,193.1811,192.9925,193.0303,1550.0
2017-10-10 14:30:00,204.87,205.03,204.73,204.89,3700.0,193.1151,193.2659,192.9831,193.1339,3700.0
2017-10-10 14:40:00,204.84,205.03,204.73,205.01,4511.0,193.0868,193.2659,192.9831,193.2471,4511.0
2017-10-10 14:50:00,205.02,205.1,204.93,205.0,1200.0,193.2565,193.3319,193.1716,193.2376,1200.0
2017-10-10 15:00:00,205.04,205.04,204.73,204.91,9710.0,193.2753,193.2753,192.9831,193.1528,9710.0
2017-10-10 15:10:00,204.96,205.16,204.82,205.05,63670.0,193.1999,193.3885,193.068,193.2848,63670.0
2017-10-10 15:20:00,205.03,205.13,204.77,204.78,6173.0,193.2659,193.3602,193.0208,193.0303,6173.0
2017-10-10 15:30:00,204.78,204.88,204.59,204.61,5814.0,193.0303,193.1245,192.8512,192.87,5814.0
2017-10-10 15:40:00,204.66,205.04,204.54,205.04,14637.0,192.9171,193.2753,192.804,193.2753,14637.0
2017-10-10 15:50:00,205.03,205.18,204.9,205.14,39247.0,193.2659,193.4073,193.1434,193.3696,39247.0
2017-10-11 09:30:00,205.81,206.24,205.24,205.45,8312.0,194.0012,194.4065,193.4639,193.6618,8312.0
2017-10-11 09:40:00,205.69,206.36,205.68,206.18,5900.0,193.888,194.5196,193.8786,194.3499,5900.0
2017-10-11 09:50:00,206.14,206.2,205.41,206.0,14900.0,194.3122,194.3688,193.6241,194.1803,14900.0
2017-10-11 10:00:00,205.71,206.01,205.5,205.82,8555.0,193.9069,194.1897,193.7089,194.0106,8555.0
2017-10-11 10:10:00,205.91,205.92,205.46,205.62,2255.0,194.0954,194.1048,193.6712,193.8221,2255.0
2017-10-11 10:20:00,205.45,205.49,204.97,205.0,3645.0,193.6618,193.6995,193.2094,193.2376,3645.0
2017-10-11 10:30:00,205.0,205.23,204.91,204.98,5400.0,193.2376,193.4544,193.1528,193.2188,5400.0
2017-10-11 10:40:00,204.99,205.1,204.75,204.82,3900.0,193.2282,193.3319,193.002,193.068,3900.0
2017-10-11 10:50:00,204.81,204.9,204.29,204.43,7900.0,193.0585,193.1434,192.5684,192.7003,7900.0
2017-10-11 11:00:00,204.53,204.67,204.01,204.15,6610.0,192.7946,192.9266,192.3044,192.4364,6610.0
2017-10-11 11:10:00,204.14,204.54,204.06,204.19,5409.0,192.427,192.804,192.3516,192.4741,5409.0
2017-10-11 11:20:00,204.3,204.82,204.29,204.65,5246.0,192.5778,193.068,192.5684,192.9077,5246.0
2017-10-11 11:30:00,204.69,204.83,204.54,204.81,22476.0,192.9454,193.0774,192.804,193.0585,22476.0
2017-10-11 11:40:00,204.64,204.68,204.23,204.63,2829.0,192.8983,192.936,192.5118,192.8889,2829.0
2017-10-11 11:50:00,204.63,204.63,204.3,204.3,3110.0,192.8889,192.8889,192.5778,192.5778,3110.0
2017-10-11 12:00:00,204.37,204.7,204.3,204.3,3263.0,192.6438,192.9548,192.5778,192.5778,3263.0
2017-10-11 12:10:00,204.28,204.82,204.28,204.74,4252.0,192.5589,193.068,192.5589,192.9925,4252.0
2017-10-11 12:20:00,204.67,204.79,204.3,204.3,3623.0,192.9266,193.0397,192.5778,192.5778,3623.0
2017-10-11 12:30:00,204.23,204.37,204.15,204.37,1750.0,192.5118,192.6438,192.4364,192.6438,1750.0
2017-10-11 12:40:00,204.3,204.42,204.09,204.15,5193.0,192.5778,192.6909,192.3798,192.4364,5193.0
2017-10-11 12:50:00,204.15,204.32,204.15,204.29,3285.0,192.4364,192.5966,192.4364,192.5684,3285.0
2017-10-11 13:00:00,204.18,204.4,204.15,204.36,4312.0,192.4647,192.6721,192.4364,192.6344,4312.0
2017-10-11 13:10:00,204.25,204.31,204.18,204.2,1800.0,192.5307,192.5872,192.4647,192.4835,1800.0
2017-10-11 13:20:00,204.12,204.12,203.47,203.61,5765.0,192.4081,192.4081,191.7954,191.9274,5765.0
2017-10-11 13:30:00,203.61,203.94,203.61,203.92,2020.0,191.9274,192.2385,191.9274,192.2196,2020.0
2017-10-11 13:40:00,203.91,204.02,203.87,203.87,1200.0,192.2102,192.3139,192.1725,192.1725,1200.0
2017-10-11 13:50:00,203.99,204.07,203.88,204.02,3263.0,192.2856,192.361,192.1819,192.3139,3263.0
2017-10-11 14:00:00,203.96,204.1,203.79,203.99,7470.0,192.2573,192.3893,192.0971,192.2856,7470.0
2017-10-11 14:10:00,203.81,204.27,203.57,203.91,7900.0,192.1159,192.5495,191.8897,192.2102,7900.0
2017-10-11 14:20:00,203.83,204.0,203.53,203.94,3308.0,192.1348,192.295,191.852,192.2385,3308.0
2017-10-11 14:30:00,204.0,204.0,203.68,203.68,3584.0,192.295,192.295,191.9934,191.9934,3584.0
2017-10-11 14:40:00,203.59,203.79,203.56,203.7,11100.0,191.9085,192.0971,191.8803,192.0122,11100.0
2017-10-11 14:50:00,203.71,204.15,203.64,203.86,6836.0,192.0216,192.4364,191.9557,192.163,6836.0
2017-10-11 15:00:00,203.74,203.88,203.68,203.68,10026.0,192.0499,192.1819,191.9934,191.9934,10026.0
2017-10-11 15:10:00,203.65,204.2,203.65,204.04,5805.0,191.9651,192.4835,191.9651,192.3327,5805.0
2017-10-11 15:20:00,204.05,204.28,203.99,204.22,5446.0,192.3421,192.5589,192.2856,192.5024,5446.0
2017-10-11 15:30:00,204.11,204.21,203.92,204.0,9600.0,192.3987,192.493,192.2196,192.295,9600.0
2017-10-11 15:40:00,203.9,203.94,203.62,203.62,11330.0,192.2007,192.2385,191.9368,191.9368,11330.0
2017-10-11 15:50:00,203.69,203.8,203.6,203.74,29050.0,192.0028,192.1065,191.918,192.0499,29050.0
2017-10-12 09:30:00,203.23,204.49,203.23,204.09,10040.0,191.5692,192.7569,191.5692,192.3798,10040.0
2017-10-12 09:40:00,204.3,204.31,203.99,204.07,1914.0,192.5778,192.5872,192.2856,192.361,1914.0
2017-10-12 09:50:00,204.11,204.28,203.88,203.96,5600.0,192.3987,192.5589,192.1819,192.2573,5600.0
2017-10-12 10:00:00,203.96,204.22,203.9,203.97,14953.0,192.2573,192.5024,192.2007,192.2667,14953.0
2017-10-12 10:10:00,204.15,204.27,203.91,203.92,10520.0,192.4364,192.5495,192.2102,192.2196,10520.0
2017-10-12 10:20:00,204.02,204.26,203.69,204.0,10390.0,192.3139,192.5401,192.0028,192.295,10390.0
2017-10-12 10:30:00,204.05,204.16,203.95,204.0,8733.0,192.3421,192.4458,192.2479,192.295,8733.0
2017-10-12 10:40:00,203.97,204.21,203.94,204.0,7429.0,192.2667,192.493,192.2385,192.295,7429.0
2017-10-12 10:50:00,204.1,204.17,203.91,204.05,7465.0,192.3893,192.4553,192.2102,192.3421,7465.0
2017-10-12 11:00:00,204.05,204.17,203.97,203.97,11391.0,192.3421,192.4553,192.2667,192.2667,11391.0
2017-10-12 11:10:00,204.06,204.39,203.97,204.34,14437.0,192.3516,192.6626,192.2667,192.6155,14437.0
2017-10-12 11:20:00,204.26,205.26,204.07,205.01,5320.0,192.5401,193.4827,192.361,193.2471,5320.0
2017-10-12 11:30:00,205.01,205.18,205.0,205.11,2800.0,193.2471,193.4073,193.2376,193.3413,2800.0
2017-10-12 11:40:00,205.2,205.3,205.11,205.12,4518.0,193.4262,193.5204,193.3413,193.3507,4518.0
2017-10-12 11:50:00,205.17,205.17,204.93,205.01,3400.0,193.3979,193.3979,193.1716,193.2471,3400.0
2017-10-12 12:00:00,205.08,205.42,205.0,205.41,2000.0,193.313,193.6335,193.2376,193.6241,2000.0
2017-10-12 12:10:00,205.14,205.94,205.12,205.9,5300.0,193.3696,194.1237,193.3507,194.086,5300.0
2017-10-12 12:20:00,205.63,205.69,205.39,205.49,4100.0,193.8315,193.888,193.6053,193.6995,4100.0
2017-10-12 12:30:00,205.6,205.61,205.46,205.61,2300.0,193.8032,193.8126,193.6712,193.8126,2300.0
2017-10-12 12:40:00,205.6,205.71,205.33,205.41,11800.0,193.8032,193.9069,193.5487,193.6241,11800.0
2017-10-12 12:50:00,205.58,205.7,205.56,205.67,1000.0,193.7844,193.8975,193.7655,193.8692,1000.0
2017-10-12 13:00:00,205.59,205.69,205.52,205.52,3285.0,193.7938,193.888,193.7278,193.7278,3285.0
2017-10-12 13:10:00,205.63,205.63,205.62,205.63,100.0,193.8315,193.8315,193.8221,193.8315,100.0
2017-10-12 13:20:00,205.66,205.7,205.52,205.6,3573.0,193.8598,193.8975,193.7278,193.8032,3573.0
2017-10-12 13:30:00,205.55,205.55,205.23,205.36,5255.0,193.7561,193.7561,193.4544,193.577,5255.0
2017-10-12 13:40:00,205.39,205.55,205.38,205.48,1900.0,193.6053,193.7561,193.5958,193.6901,1900.0
2017-10-12 13:50:00,205.48,205.68,205.36,205.45,5145.0,193.6901,193.8786,193.577,193.6618,5145.0
2017-10-12 14:00:00,205.49,205.54,205.4,205.46,3427.0,193.6995,193.7466,193.6147,193.6712,3427.0
2017-10-12 14:10:00,205.54,205.62,205.46,205.6,4214.0,193.7466,193.8221,193.6712,193.8032,4214.0
2017-10-12 14:20:00,205.59,205.6,205.44,205.46,520.0,193.7938,193.8032,193.6524,193.6712,520.0
2017-10-12 14:30:00,205.5,205.52,205.37,205.45,1222.0,193.7089,193.7278,193.5864,193.6618,1222.0
2017-10-12 14:40:00,205.45,205.6,205.32,205.49,3500.0,193.6618,193.8032,193.5393,193.6995,3500.0
2017-10-12 14:50:00,205.41,205.78,205.29,205.69,10611.0,193.6241,193.9729,193.511,193.888,10611.0
2017-10-12 15:00:00,205.62,205.74,205.52,205.6,3444.0,193.8221,193.9352,193.7278,193.8032,3444.0
2017-10-12 15:10:00,205.71,205.98,205.46,205.76,9499.0,193.9069,194.1614,193.6712,193.954,9499.0
2017-10-12 15:20:00,205.72,205.87,205.7,205.8,787.0,193.9163,194.0577,193.8975,193.9917,787.0
2017-10-12 15:30:00,205.88,205.9,205.65,205.66,4312.0,194.0671,194.086,193.8503,193.8598,4312.0
2017-10-12 15:40:00,205.66,205.86,205.63,205.81,10582.0,193.8598,194.0483,193.8315,194.0012,10582.0
2017-10-12 15:50:00,205.78,205.96,205.67,205.96,30528.0,193.9729,194.1425,193.8692,194.1425,30528.0
2017-10-13 09:30:00,207.0,207.68,205.84,206.9,10651.0,195.1229,195.7639,194.0294,195.0286,10651.0
2017-10-13 09:40:00,206.61,206.77,205.8,206.05,5067.0,194.7553,194.9061,193.9917,194.2274,5067.0
2017-10-13 09:50:00,206.26,206.29,206.0,206.23,2959.0,194.4253,194.4536,194.1803,194.3971,2959.0
2017-10-13 10:00:00,206.0,206.09,205.33,205.59,3610.0,194.1803,194.2651,193.5487,193.7938,3610.0
2017-10-13 10:10:00,205.84,205.95,205.63,205.71,1400.0,194.0294,194.1331,193.8315,193.9069,1400.0
2017-10-13 10:20:00,206.19,206.86,206.19,206.56,6930.0,194.3594,194.9909,194.3594,194.7081,6930.0
2017-10-13 10:30:00,206.62,206.62,206.38,206.39,2107.0,194.7647,194.7647,194.5384,194.5479,2107.0
2017-10-13 10:40:00,206.31,206.36,206.08,206.09,1911.0,194.4725,194.5196,194.2557,194.2651,1911.0
2017-10-13 10:50:00,206.0,206.26,205.91,205.98,2500.0,194.1803,194.4253,194.0954,194.1614,2500.0
2017-10-13 11:00:00,205.8,205.88,205.47,205.82,3131.0,193.9917,194.0671,193.6807,194.0106,3131.0
2017-10-13 11:10:00,205.8,206.02,205.74,205.95,900.0,193.9917,194.1991,193.9352,194.1331,900.0
2017-10-13 11:20:00,205.95,206.23,205.78,205.98,3200.0,194.1331,194.3971,193.9729,194.1614,3200.0
2017-10-13 11:30:00,205.69,205.9,205.46,205.54,7982.0,193.888,194.086,193.6712,193.7466,7982.0
2017-10-13 11:40:00,205.61,205.62,205.19,205.26,1815.0,193.8126,193.8221,193.4167,193.4827,1815.0
2017-10-13 11:50:00,205.08,205.46,205.06,205.46,2795.0,193.313,193.6712,193.2942,193.6712,2795.0
2017-10-13 12:00:00,205.19,205.55,205.12,205.55,1920.0,193.4167,193.7561,193.3507,193.7561,1920.0
2017-10-13 12:10:00,205.33,205.9,205.29,205.62,3206.0,193.5487,194.086,193.511,193.8221,3206.0
2017-10-13 12:20:00,205.57,205.69,205.46,205.48,1200.0,193.7749,193.888,193.6712,193.6901,1200.0
2017-10-13 12:30:00,205.42,205.57,205.27,205.44,1365.0,193.6335,193.7749,193.4921,193.6524,1365.0
2017-10-13 12:40:00,205.42,205.56,205.42,205.56,1442.0,193.6335,193.7655,193.6335,193.7655,1442.0
2017-10-13 12:50:00,205.52,205.64,205.46,205.53,1315.0,193.7278,193.8409,193.6712,193.7372,1315.0
2017-10-13 13:00:00,205.82,205.95,205.68,205.81,1900.0,194.0106,194.1331,193.8786,194.0012,1900.0
2017-10-13 13:10:00,205.73,205.75,205.5,205.5,1944.0,193.9257,193.9446,193.7089,193.7089,1944.0
2017-10-13 13:20:00,205.64,205.64,205.49,205.55,2500.0,193.8409,193.8409,193.6995,193.7561,2500.0
2017-10-13 13:30:00,205.61,205.78,205.45,205.45,2510.0,193.8126,193.9729,193.6618,193.6618,2510.0
2017-10-13 13:40:00,205.59,205.68,205.51,205.57,3209.0,193.7938,193.8786,193.7184,193.7749,3209.0
2017-10-13 13:50:00,205.41,205.53,205.18,205.18,527.0,193.6241,193.7372,193.4073,193.4073,527.0
2017-10-13 14:00:00,205.34,205.5,205.34,205.49,1100.0,193.5581,193.7089,193.5581,193.6995,1100.0
2017-10-13 14:10:00,205.55,205.83,205.55,205.56,2768.0,193.7561,194.02,193.7561,193.7655,2768.0
2017-10-13 14:20:00,205.46,205.56,205.34,205.56,1200.0,193.6712,193.7655,193.5581,193.7655,1200.0
2017-10-13 14:30:00,205.51,205.6,205.44,205.52,3368.0,193.7184,193.8032,193.6524,193.7278,3368.0
2017-10-13 14:40:00,205.44,205.52,205.43,205.52,700.0,193.6524,193.7278,193.643,193.7278,700.0
2017-10-13 14:50:00,205.46,205.71,205.46,205.61,4918.0,193.6712,193.9069,193.6712,193.8126,4918.0
2017-10-13 15:00:00,205.58,205.61,205.42,205.45,2829.0,193.7844,193.8126,193.6335,193.6618,2829.0
2017-10-13 15:10:00,205.55,205.67,205.46,205.5,5037.0,193.7561,193.8692,193.6712,193.7089,5037.0
2017-10-13 15:20:00,205.46,205.54,205.08,205.08,6030.0,193.6712,193.7466,193.313,193.313,6030.0
2017-10-13 15:30:00,205.15,205.22,204.98,204.99,11298.0,193.379,193.445,193.2188,193.2282,11298.0
2017-10-13 15:40:00,205.01,205.12,204.87,204.9,19160.0,193.2471,193.3507,193.1151,193.1434,19160.0
2017-10-13 15:50:00,204.99,204.99,204.42,204.67,33988.0,193.2282,193.2282,192.6909,192.9266,33988.0
2017-10-16 09:30:00,205.83,205.83,204.97,205.33,6850.0,194.02,194.02,193.2094,193.5487,6850.0
2017-10-16 09:40:00,205.27,205.31,203.01,203.01,18720.0,193.4921,193.5298,191.3618,191.3618,18720.0
2017-10-16 09:50:00,203.05,203.85,202.23,203.84,11413.0,191.3995,192.1536,190.6266,192.1442,11413.0
2017-10-16 10:00:00,204.01,204.11,202.43,202.8,7077.0,192.3044,192.3987,190.8151,191.1639,7077.0
2017-10-16 10:10:00,202.88,202.88,201.92,201.92,4102.0,191.2393,191.2393,190.3344,190.3344,4102.0
2017-10-16 10:20:00,201.88,202.51,201.35,202.51,15966.0,190.2966,190.8905,189.7971,190.8905,15966.0
2017-10-16 10:30:00,202.53,203.78,202.51,203.63,9054.0,190.9094,192.0876,190.8905,191.9462,9054.0
2017-10-16 10:40:00,203.9,204.02,203.15,203.47,4157.0,192.2007,192.3139,191.4938,191.7954,4157.0
2017-10-16 10:50:00,203.37,203.38,202.87,202.92,3222.0,191.7012,191.7106,191.2298,191.277,3222.0
2017-10-16 11:00:00,203.01,203.18,202.49,202.49,3689.0,191.3618,191.5221,190.8716,190.8716,3689.0
2017-10-16 11:10:00,202.62,203.07,202.31,202.57,9175.0,190.9942,191.4184,190.702,190.9471,9175.0
2017-10-16 11:20:00,202.69,203.33,202.46,203.12,5161.0,191.0602,191.6635,190.8434,191.4655,5161.0
2017-10-16 11:30:00,203.02,203.22,202.7,202.7,5329.0,191.3712,191.5598,191.0696,191.0696,5329.0
2017-10-16 11:40:00,202.7,203.3,202.7,203.22,4537.0,191.0696,191.6352,191.0696,191.5598,4537.0
2017-10-16 11:50:00,203.27,203.74,203.26,203.66,1400.0,191.6069,192.0499,191.5975,191.9745,1400.0
2017-10-16 12:00:00,203.71,203.84,203.34,203.81,6558.0,192.0216,192.1442,191.6729,192.1159,6558.0
2017-10-16 12:10:00,203.92,204.05,203.75,203.9,2760.0,192.2196,192.3421,192.0594,192.2007,2760.0
2017-10-16 12:20:00,203.93,204.18,203.92,204.13,7118.0,192.229,192.4647,192.2196,192.4175,7118.0
2017-10-16 12:30:00,204.08,204.5,204.06,204.25,8307.0,192.3704,192.7663,192.3516,192.5307,8307.0
2017-10-16 12:40:00,204.33,204.78,204.24,204.75,6264.0,192.6061,193.0303,192.5212,193.002,6264.0
2017-10-16 12:50:00,204.89,205.01,204.55,204.56,2210.0,193.1339,193.2471,192.8135,192.8229,2210.0
2017-10-16 13:00:00,204.46,204.93,204.34,204.66,2000.0,192.7286,193.1716,192.6155,192.9171,2000.0
2017-10-16 13:10:00,204.67,204.95,204.67,204.84,1503.0,192.9266,193.1905,192.9266,193.0868,1503.0
2017-10-16 13:20:00,204.82,204.87,204.74,204.82,1220.0,193.068,193.1151,192.9925,193.068,1220.0
2017-10-16 13:30:00,204.89,205.22,204.75,205.05,4180.0,193.1339,193.445,193.002,193.2848,4180.0
2017-10-16 13:40:00,205.13,205.23,204.87,204.87,3500.0,193.3602,193.4544,193.1151,193.1151,3500.0
2017-10-16 13:50:00,204.87,205.12,204.83,204.9,2782.0,193.1151,193.3507,193.0774,193.1434,2782.0
2017-10-16 14:00:00,205.15,205.23,204.77,205.02,4005.0,193.379,193.4544,193.0208,193.2565,4005.0
2017-10-16 14:10:00,205.31,205.31,204.96,205.3,2826.0,193.5298,193.5298,193.1999,193.5204,2826.0
2017-10-16 14:20:00,205.48,205.58,205.11,205.11,1953.0,193.6901,193.7844,193.3413,193.3413,1953.0
2017-10-16 14:30:00,205.0,205.0,204.76,204.91,4056.0,193.2376,193.2376,193.0114,193.1528,4056.0
2017-10-16 14:40:00,204.93,205.04,204.81,205.04,2708.0,193.1716,193.2753,193.0585,193.2753,2708.0
2017-10-16 14:50:00,205.01,205.21,204.78,205.05,1390.0,193.2471,193.4356,193.0303,193.2848,1390.0
2017-10-16 15:00:00,205.22,205.43,205.06,205.26,4057.0,193.445,193.643,193.2942,193.4827,4057.0
2017-10-16 15:10:00,205.3,205.86,205.3,205.6,8449.0,193.5204,194.0483,193.5204,193.8032,8449.0
2017-10-16 15:20:00,205.52,205.69,205.46,205.56,7769.0,193.7278,193.888,193.6712,193.7655,7769.0
2017-10-16 15:30:00,205.51,205.84,205.48,205.77,8500.0,193.7184,194.0294,193.6901,193.9635,8500.0
2017-10-16 15:40:00,205.78,205.85,205.63,205.78,22673.0,193.9729,194.0389,193.8315,193.9729,22673.0
2017-10-16 15:50:00,205.73,205.82,205.39,205.55,30497.0,193.9257,194.0106,193.6053,193.7561,30497.0
2017-10-17 09:30:00,204.51,205.61,203.73,203.96,15021.0,192.7757,193.8126,192.0405,192.2573,15021.0
2017-10-17 09:40:00,204.18,204.67,203.63,203.86,16140.0,192.4647,192.9266,191.9462,192.163,16140.0
2017-10-17 09:50:00,203.8,204.45,203.77,203.99,9630.0,192.1065,192.7192,192.0782,192.2856,9630.0
2017-10-17 10:00:00,203.99,204.22,203.96,204.05,3810.0,192.2856,192.5024,192.2573,192.3421,3810.0
2017-10-17 10:10:00,204.08,204.72,204.07,204.63,16336.0,192.3704,192.9737,192.361,192.8889,16336.0
2017-10-17 10:20:00,204.75,205.0,204.36,204.91,29833.0,193.002,193.2376,192.6344,193.1528,29833.0
2017-10-17 10:30:00,204.86,205.06,204.73,204.81,11473.0,193.1057,193.2942,192.9831,193.0585,11473.0
2017-10-17 10:40:00,204.81,205.41,204.75,204.79,17322.0,193.0585,193.6241,193.002,193.0397,17322.0
2017-10-17 10:50:00,204.75,204.98,204.62,204.65,8002.0,193.002,193.2188,192.8794,192.9077,8002.0
2017-10-17 11:00:00,204.7,204.9,204.58,204.79,6677.0,192.9548,193.1434,192.8417,193.0397,6677.0
2017-10-17 11:10:00,204.71,204.79,204.37,204.37,5818.0,192.9643,193.0397,192.6438,192.6438,5818.0
2017-10-17 11:20:00,204.48,204.69,204.42,204.56,4500.0,192.7475,192.9454,192.6909,192.8229,4500.0
2017-10-17 11:30:00,204.5,204.79,204.34,204.59,5650.0,192.7663,193.0397,192.6155,192.8512,5650.0
2017-10-17 11:40:00,204.69,204.8,204.42,204.44,8304.0,192.9454,193.0491,192.6909,192.7098,8304.0
2017-10-17 11:50:00,204.33,204.51,204.24,204.34,1009.0,192.6061,192.7757,192.5212,192.6155,1009.0
2017-10-17 12:00:00,204.46,204.62,204.46,204.56,1403.0,192.7286,192.8794,192.7286,192.8229,1403.0
2017-10-17 12:10:00,204.5,204.61,204.32,204.45,7553.0,192.7663,192.87,192.5966,192.7192,7553.0
2017-10-17 12:20:00,204.43,204.61,204.3,204.61,4400.0,192.7003,192.87,192.5778,192.87,4400.0
2017-10-17 12:30:00,204.61,204.7,204.44,204.53,1582.0,192.87,192.9548,192.7098,192.7946,1582.0
2017-10-17 12:40:00,204.49,204.63,204.38,204.51,2700.0,192.7569,192.8889,192.6532,192.7757,2700.0
2017-10-17 12:50:00,204.53,204.84,204.47,204.73,14744.0,192.7946,193.0868,192.738,192.9831,14744.0
2017-10-17 13:00:00,204.62,204.8,204.53,204.54,8542.0,192.8794,193.0491,192.7946,192.804,8542.0
2017-10-17 13:10:00,204.53,204.71,204.51,204.53,6384.0,192.7946,192.9643,192.7757,192.7946,6384.0
2017-10-17 13:20:00,204.63,204.65,204.47,204.47,3900.0,192.8889,192.9077,192.738,192.738,3900.0
2017-10-17 13:30:00,204.48,204.55,204.33,204.49,2248.0,192.7475,192.8135,192.6061,192.7569,2248.0
2017-10-17 13:40:00,204.44,204.52,204.35,204.36,2498.0,192.7098,192.7852,192.6249,192.6344,2498.0
2017-10-17 13:50:00,204.34,204.55,204.34,204.42,1400.0,192.6155,192.8135,192.6155,192.6909,1400.0
2017-10-17 14:00:00,204.4,204.4,204.12,204.28,4125.0,192.6721,192.6721,192.4081,192.5589,4125.0
2017-10-17 14:10:00,204.53,204.79,204.39,204.78,3300.0,192.7946,193.0397,192.6626,193.0303,3300.0
2017-10-17 14:20:00,204.7,204.7,204.45,204.53,3700.0,192.9548,192.9548,192.7192,192.7946,3700.0
2017-10-17 14:30:00,204.57,204.58,204.41,204.42,2200.0,192.8323,192.8417,192.6815,192.6909,2200.0
2017-10-17 14:40:00,204.47,204.62,204.42,204.45,5825.0,192.738,192.8794,192.6909,192.7192,5825.0
2017-10-17 14:50:00,204.42,204.5,204.21,204.21,3909.0,192.6909,192.7663,192.493,192.493,3909.0
2017-10-17 15:00:00,204.23,204.36,204.18,204.2,2085.0,192.5118,192.6344,192.4647,192.4835,2085.0
2017-10-17 15:10:00,204.14,204.14,203.65,203.71,2592.0,192.427,192.427,191.9651,192.0216,2592.0
2017-10-17 15:20:00,203.65,203.78,203.46,203.52,4400.0,191.9651,192.0876,191.786,191.8425,4400.0
2017-10-17 15:30:00,203.53,203.86,203.53,203.79,7454.0,191.852,192.163,191.852,192.0971,7454.0
2017-10-17 15:40:00,203.86,203.89,203.18,203.22,20623.0,192.163,192.1913,191.5221,191.5598,20623.0
2017-10-17 15:50:00,203.26,203.6,203.23,203.51,53959.0,191.5975,191.918,191.5692,191.8331,53959.0
2017-10-18 09:30:00,204.38,204.85,203.47,203.66,20715.0,192.6532,193.0962,191.7954,191.9745,20715.0
2017-10-18 09:40:00,203.76,204.09,203.41,203.62,12551.0,192.0688,192.3798,191.7389,191.9368,12551.0
2017-10-18 09:50:00,203.66,203.94,203.38,203.48,9714.0,191.9745,192.2385,191.7106,191.8048,9714.0
2017-10-18 10:00:00,203.53,203.89,203.01,203.35,19910.0,191.852,192.1913,191.3618,191.6823,19910.0
2017-10-18 10:10:00,203.34,203.86,203.18,203.8,30375.0,191.6729,192.163,191.5221,192.1065,30375.0
2017-10-18 10:20:00,204.04,204.04,203.33,203.54,6616.0,192.3327,192.3327,191.6635,191.8614,6616.0
2017-10-18 10:30:00,203.78,203.82,203.29,203.29,11776.0,192.0876,192.1253,191.6257,191.6257,11776.0
2017-10-18 10:40:00,203.29,203.58,203.04,203.04,4500.0,191.6257,191.8991,191.3901,191.3901,4500.0
2017-10-18 10:50:00,203.07,203.27,202.67,203.04,4200.0,191.4184,191.6069,191.0413,191.3901,4200.0
2017-10-18 11:00:00,203.18,203.64,203.17,203.27,10755.0,191.5221,191.9557,191.5126,191.6069,10755.0
2017-10-18 11:10:00,203.31,203.32,203.09,203.21,5300.0,191.6446,191.654,191.4372,191.5503,5300.0
2017-10-18 11:20:00,203.43,203.67,203.25,203.49,5958.0,191.7577,191.9839,191.588,191.8143,5958.0
2017-10-18 11:30:00,203.37,203.37,202.8,202.91,7981.0,191.7012,191.7012,191.1639,191.2675,7981.0
2017-10-18 11:40:00,203.02,203.02,202.38,202.47,2200.0,191.3712,191.3712,190.768,190.8528,2200.0
2017-10-18 11:50:00,202.55,202.96,202.44,202.87,7460.0,190.9282,191.3147,190.8245,191.2298,7460.0
2017-10-18 12:00:00,202.92,202.92,202.8,202.81,1115.0,191.277,191.277,191.1639,191.1733,1115.0
2017-10-18 12:10:00,202.74,203.0,202.72,203.0,7684.0,191.1073,191.3524,191.0885,191.3524,7684.0
2017-10-18 12:20:00,203.0,203.22,202.8,203.04,13938.0,191.3524,191.5598,191.1639,191.3901,13938.0
2017-10-18 12:30:00,202.91,203.22,202.91,203.09,6400.0,191.2675,191.5598,191.2675,191.4372,6400.0
2017-10-18 12:40:00,203.12,203.39,203.12,203.29,1701.0,191.4655,191.72,191.4655,191.6257,1701.0
2017-10-18 12:50:00,203.25,203.25,202.85,202.94,9368.0,191.588,191.588,191.211,191.2958,9368.0
2017-10-18 13:00:00,202.89,203.05,202.78,202.82,1880.0,191.2487,191.3995,191.145,191.1827,1880.0
2017-10-18 13:10:00,202.92,203.02,202.64,202.73,4030.0,191.277,191.3712,191.013,191.0979,4030.0
2017-10-18 13:20:00,202.82,203.49,202.7,203.05,27204.0,191.1827,191.8143,191.0696,191.3995,27204.0
2017-10-18 13:30:00,202.99,203.36,202.98,203.33,6600.0,191.343,191.6917,191.3335,191.6635,6600.0
2017-10-18 13:40:00,203.32,203.59,203.32,203.45,4902.0,191.654,191.9085,191.654,191.7766,4902.0
2017-10-18 13:50:00,203.36,203.45,203.22,203.36,1349.0,191.6917,191.7766,191.5598,191.6917,1349.0
2017-10-18 14:00:00,203.31,203.61,203.24,203.56,54135.0,191.6446,191.9274,191.5786,191.8803,54135.0
2017-10-18 14:10:00,203.64,203.65,203.45,203.5,23330.0,191.9557,191.9651,191.7766,191.8237,23330.0
2017-10-18 14:20:00,203.56,203.7,203.39,203.5,7476.0,191.8803,192.0122,191.72,191.8237,7476.0
2017-10-18 14:30:00,203.46,203.61,203.36,203.45,4500.0,191.786,191.9274,191.6917,191.7766,4500.0
2017-10-18 14:40:00,203.36,203.53,203.29,203.45,3856.0,191.6917,191.852,191.6257,191.7766,3856.0
2017-10-18 14:50:00,203.37,203.47,203.14,203.15,5927.0,191.7012,191.7954,191.4844,191.4938,5927.0
2017-10-18 15:00:00,203.21,203.57,203.2,203.51,4020.0,191.5503,191.8897,191.5409,191.8331,4020.0
2017-10-18 15:10:00,203.54,203.7,203.41,203.64,3700.0,191.8614,192.0122,191.7389,191.9557,3700.0
2017-10-18 15:20:00,203.78,203.84,203.62,203.7,5137.0,192.0876,192.1442,191.9368,192.0122,5137.0
2017-10-18 15:30:00,203.73,203.97,203.65,203.66,7804.0,192.0405,192.2667,191.9651,191.9745,7804.0
2017-10-18 15:40:00,203.66,203.83,203.59,203.59,17695.0,191.9745,192.1348,191.9085,191.9085,17695.0
2017-10-18 15:50:00,203.54,203.56,203.25,203.34,24579.0,191.8614,191.8803,191.588,191.6729,24579.0
2017-10-19 09:30:00,203.33,204.4,203.0,204.4,12248.0,191.6635,192.6721,191.3524,192.6721,12248.0
2017-10-19 09:40:00,204.17,204.54,203.88,204.08,14080.0,192.4553,192.804,192.1819,192.3704,14080.0
2017-10-19 09:50:00,203.97,204.51,203.85,204.45,10654.0,192.2667,192.7757,192.1536,192.7192,10654.0
2017-10-19 10:00:00,204.54,204.57,204.22,204.41,3113.0,192.804,192.8323,192.5024,192.6815,3113.0
2017-10-19 10:10:00,204.39,205.95,204.39,205.95,12148.0,192.6626,194.1331,192.6626,194.1331,12148.0
2017-10-19 10:20:00,205.92,206.45,205.64,206.1,17211.0,194.1048,194.6044,193.8409,194.2745,17211.0
2017-10-19 10:30:00,206.14,206.47,205.97,206.44,15822.0,194.3122,194.6233,194.152,194.595,15822.0
2017-10-19 10:40:00,206.47,206.98,206.46,206.52,19034.0,194.6233,195.104,194.6139,194.6704,19034.0
2017-10-19 10:50:00,206.52,207.24,206.45,207.12,14817.0,194.6704,195.3491,194.6044,195.236,14817.0
2017-10-19 11:00:00,207.08,207.37,206.92,207.37,17201.0,195.1983,195.4716,195.0475,195.4716,17201.0
2017-10-19 11:10:00,207.47,207.47,207.05,207.19,8981.0,195.5659,195.5659,195.17,195.302,8981.0
2017-10-19 11:20:00,207.07,207.42,206.93,207.39,13609.0,195.1889,195.5188,195.0569,195.4905,13609.0
2017-10-19 11:30:00,207.26,207.38,207.05,207.15,9521.0,195.368,195.4811,195.17,195.2643,9521.0
2017-10-19 11:40:00,207.14,207.8,207.12,207.7,8140.0,195.2548,195.877,195.236,195.7827,8140.0
2017-10-19 11:50:00,207.81,208.99,207.81,208.29,25481.0,195.8864,196.9987,195.8864,196.3389,25481.0
2017-10-19 12:00:00,208.48,208.48,207.55,207.8,20136.0,196.518,196.518,195.6413,195.877,20136.0
2017-10-19 12:10:00,207.87,207.87,207.29,207.51,5559.0,195.943,195.943,195.3962,195.6036,5559.0
2017-10-19 12:20:00,207.37,207.42,206.96,207.25,7172.0,195.4716,195.5188,195.0852,195.3585,7172.0
2017-10-19 12:30:00,207.13,207.38,206.97,207.06,6052.0,195.2454,195.4811,195.0946,195.1794,6052.0
2017-10-19 12:40:00,207.05,207.45,207.04,207.14,6742.0,195.17,195.5471,195.1606,195.2548,6742.0
2017-10-19 12:50:00,207.13,207.26,207.05,207.11,2409.0,195.2454,195.368,195.17,195.2266,2409.0
2017-10-19 13:00:00,207.11,207.75,207.06,207.68,5041.0,195.2266,195.8298,195.1794,195.7639,5041.0
2017-10-19 13:10:00,207.69,207.79,207.5,207.67,6031.0,195.7733,195.8675,195.5942,195.7544,6031.0
2017-10-19 13:20:00,207.65,207.98,207.58,207.58,5390.0,195.7356,196.0466,195.6696,195.6696,5390.0
2017-10-19 13:30:00,207.74,207.84,207.5,207.82,7105.0,195.8204,195.9147,195.5942,195.8958,7105.0
2017-10-19 13:40:00,207.75,208.04,207.44,207.8,11449.0,195.8298,196.1032,195.5376,195.877,11449.0
2017-10-19 13:50:00,207.91,208.14,207.79,208.09,11448.0,195.9807,196.1975,195.8675,196.1503,11448.0
2017-10-19 14:00:00,208.15,208.24,207.77,208.11,5675.0,196.2069,196.2917,195.8487,196.1692,5675.0
2017-10-19 14:10:00,208.08,208.2,207.89,208.16,8600.0,196.1409,196.254,195.9618,196.2163,8600.0
2017-10-19 14:20:00,208.39,208.39,208.04,208.25,7212.0,196.4331,196.4331,196.1032,196.3012,7212.0
2017-10-19 14:30:00,208.29,208.68,208.29,208.6,18547.0,196.3389,196.7065,196.3389,196.6311,18547.0
2017-10-19 14:40:00,208.57,208.67,208.31,208.64,10035.0,196.6028,196.6971,196.3577,196.6688,10035.0
2017-10-19 14:50:00,208.75,209.57,208.75,209.55,21020.0,196.7725,197.5454,196.7725,197.5266,21020.0
2017-10-19 15:00:00,209.46,210.03,209.44,209.83,22875.0,197.4417,197.979,197.4229,197.7905,22875.0
2017-10-19 15:10:00,209.83,209.89,209.33,209.45,17985.0,197.7905,197.8471,197.3192,197.4323,17985.0
2017-10-19 15:20:00,209.48,209.9,209.46,209.64,22411.0,197.4606,197.8565,197.4417,197.6114,22411.0
2017-10-19 15:30:00,209.6,209.9,209.06,209.37,22026.0,197.5737,197.8565,197.0647,197.3569,22026.0
2017-10-19 15:40:00,209.39,209.95,209.39,209.71,22144.0,197.3757,197.9036,197.3757,197.6774,22144.0
2017-10-19 15:50:00,209.73,209.75,209.23,209.53,56154.0,197.6962,197.7151,197.2249,197.5077,56154.0
2017-10-20 09:30:00,210.36,210.4,209.73,210.26,18241.0,198.2901,198.3278,197.6962,198.1958,18241.0
2017-10-20 09:40:00,210.3,210.49,210.0,210.36,12213.0,198.2335,198.4126,197.9507,198.2901,12213.0
2017-10-20 09:50:00,210.32,210.78,210.2,210.7,10044.0,198.2524,198.686,198.1393,198.6106,10044.0
2017-10-20 10:00:00,210.69,212.18,210.67,211.73,15597.0,198.6012,200.0057,198.5823,199.5815,15597.0
2017-10-20 10:10:00,211.71,212.37,211.71,212.36,6450.0,199.5626,200.1848,199.5626,200.1753,6450.0
2017-10-20 10:20:00,212.28,212.89,212.15,212.81,7064.0,200.0999,200.6749,199.9774,200.5995,7064.0
2017-10-20 10:30:00,212.86,213.54,212.86,213.47,12029.0,200.6466,201.2876,200.6466,201.2216,12029.0
2017-10-20 10:40:00,213.47,214.1,213.05,213.21,24007.0,201.2216,201.8155,200.8257,200.9766,24007.0
2017-10-20 10:50:00,213.19,214.0,213.09,213.95,10778.0,200.9577,201.7212,200.8634,201.6741,10778.0
2017-10-20 11:00:00,214.09,214.48,213.64,213.64,17042.0,201.8061,202.1737,201.3819,201.3819,17042.0
2017-10-20 11:10:00,213.56,214.95,213.26,214.95,16608.0,201.3065,202.6167,201.0237,202.6167,16608.0
2017-10-20 11:20:00,214.81,214.88,214.06,214.48,9844.0,202.4848,202.5507,201.7778,202.1737,9844.0
2017-10-20 11:30:00,214.43,214.71,213.99,214.35,7130.0,202.1266,202.3905,201.7118,202.0512,7130.0
2017-10-20 11:40:00,214.33,214.71,213.71,213.96,10157.0,202.0323,202.3905,201.4479,201.6835,10157.0
2017-10-20 11:50:00,213.99,214.3,213.87,214.3,5747.0,201.7118,202.004,201.5987,202.004,5747.0
2017-10-20 12:00:00,214.19,214.43,213.91,214.13,5676.0,201.9003,202.1266,201.6364,201.8438,5676.0
2017-10-20 12:10:00,214.17,214.55,213.78,213.78,6820.0,201.8815,202.2397,201.5139,201.5139,6820.0
2017-10-20 12:20:00,213.7,214.25,213.57,214.25,6367.0,201.4384,201.9569,201.3159,201.9569,6367.0
2017-10-20 12:30:00,213.96,214.26,213.92,213.95,7300.0,201.6835,201.9663,201.6458,201.6741,7300.0
2017-10-20 12:40:00,213.96,214.4,213.94,213.94,5110.0,201.6835,202.0983,201.6647,201.6647,5110.0
2017-10-20 12:50:00,213.83,214.49,213.6,214.28,10268.0,201.561,202.1831,201.3442,201.9852,10268.0
2017-10-20 13:00:00,214.3,214.5,214.17,214.42,10401.0,202.004,202.1925,201.8815,202.1171,10401.0
2017-10-20 13:10:00,214.35,214.61,214.04,214.04,6157.0,202.0512,202.2962,201.7589,201.7589,6157.0
2017-10-20 13:20:00,213.75,214.6,213.75,214.59,7224.0,201.4856,202.2868,201.4856,202.2774,7224.0
2017-10-20 13:30:00,214.29,214.63,214.27,214.63,11488.0,201.9946,202.3151,201.9757,202.3151,11488.0
2017-10-20 13:40:00,214.65,214.65,214.3,214.6,12555.0,202.3339,202.3339,202.004,202.2868,12555.0
2017-10-20 13:50:00,214.44,214.7,214.32,214.7,9745.0,202.136,202.3811,202.0229,202.3811,9745.0
2017-10-20 14:00:00,214.59,214.69,214.53,214.68,5968.0,202.2774,202.3716,202.2208,202.3622,5968.0
2017-10-20 14:10:00,214.56,214.63,214.4,214.48,9002.0,202.2491,202.3151,202.0983,202.1737,9002.0
2017-10-20 14:20:00,214.48,215.0,214.45,214.99,7388.0,202.1737,202.6639,202.1454,202.6544,7388.0
2017-10-20 14:30:00,214.95,215.49,214.9,215.21,19927.0,202.6167,203.1257,202.5696,202.8618,19927.0
2017-10-20 14:40:00,215.17,215.94,215.16,215.83,9644.0,202.8241,203.5499,202.8147,203.4462,9644.0
2017-10-20 14:50:00,215.75,216.49,215.63,216.1,23090.0,203.3708,204.0684,203.2577,203.7007,23090.0
2017-10-20 15:00:00,215.83,215.88,215.39,215.53,13774.0,203.4462,203.4934,203.0315,203.1634,13774.0
2017-10-20 15:10:00,215.53,216.19,215.33,215.89,12185.0,203.1634,203.7856,202.9749,203.5028,12185.0
2017-10-20 15:20:00,216.01,216.07,215.75,216.03,21127.0,203.6159,203.6725,203.3708,203.6348,21127.0
2017-10-20 15:30:00,216.0,216.0,215.62,215.87,12771.0,203.6065,203.6065,203.2483,203.4839,12771.0
2017-10-20 15:40:00,215.87,215.87,215.39,215.67,23065.0,203.4839,203.4839,203.0315,203.2954,23065.0
2017-10-20 15:50:00,215.74,216.16,215.68,216.16,70169.0,203.3614,203.7573,203.3048,203.7573,70169.0
2017-10-23 09:30:00,216.55,217.5,215.54,216.17,20594.0,204.1249,205.0204,203.1729,203.7667,20594.0
2017-10-23 09:40:00,216.2,217.0,216.05,217.0,7199.0,203.795,204.5491,203.6536,204.5491,7199.0
2017-10-23 09:50:00,216.84,217.31,215.18,215.51,21918.0,204.3983,204.8413,202.8335,203.1446,21918.0
2017-10-23 10:00:00,215.55,215.6,214.33,214.33,13390.0,203.1823,203.2294,202.0323,202.0323,13390.0
2017-10-23 10:10:00,214.16,214.56,214.0,214.19,10166.0,201.8721,202.2491,201.7212,201.9003,10166.0
2017-10-23 10:20:00,214.02,214.46,213.81,214.09,10558.0,201.7401,202.1548,201.5421,201.8061,10558.0
2017-10-23 10:30:00,214.37,214.98,214.33,214.92,5200.0,202.07,202.645,202.0323,202.5884,5200.0
2017-10-23 10:40:00,214.89,215.02,214.02,214.17,8300.0,202.5602,202.6827,201.7401,201.8815,8300.0
2017-10-23 10:50:00,214.22,214.22,213.58,213.81,5350.0,201.9286,201.9286,201.3253,201.5421,5350.0
2017-10-23 11:00:00,213.97,214.26,213.63,213.66,3691.0,201.693,201.9663,201.3725,201.4007,3691.0
2017-10-23 11:10:00,213.61,214.0,213.48,214.0,5457.0,201.3536,201.7212,201.2311,201.7212,5457.0
2017-10-23 11:20:00,213.72,214.03,213.61,213.91,3049.0,201.4573,201.7495,201.3536,201.6364,3049.0
2017-10-23 11:30:00,213.79,214.58,213.65,214.34,5741.0,201.5233,202.268,201.3913,202.0417,5741.0
2017-10-23 11:40:00,214.42,214.45,213.8,214.45,6507.0,202.1171,202.1454,201.5327,202.1454,6507.0
2017-10-23 11:50:00,214.55,214.66,214.27,214.37,1971.0,202.2397,202.3434,201.9757,202.07,1971.0
2017-10-23 12:00:00,214.43,214.43,213.79,213.8,15832.0,202.1266,202.1266,201.5233,201.5327,15832.0
2017-10-23 12:10:00,213.85,214.28,213.67,214.28,3470.0,201.5798,201.9852,201.4102,201.9852,3470.0
2017-10-23 12:20:00,214.0,214.35,214.0,214.2,2600.0,201.7212,202.0512,201.7212,201.9098,2600.0
2017-10-23 12:30:00,214.17,214.44,213.95,213.95,2105.0,201.8815,202.136,201.6741,201.6741,2105.0
2017-10-23 12:40:00,213.99,214.56,213.98,214.53,2633.0,201.7118,202.2491,201.7024,202.2208,2633.0
2017-10-23 12:50:00,214.52,215.2,214.27,215.2,12670.0,202.2114,202.8524,201.9757,202.8524,12670.0
2017-10-23 13:00:00,215.06,215.3,215.02,215.14,1757.0,202.7204,202.9466,202.6827,202.7958,1757.0
2017-10-23 13:10:00,215.03,215.34,214.66,215.06,3984.0,202.6921,202.9843,202.3434,202.7204,3984.0
2017-10-23 13:20:00,214.8,215.09,214.23,214.43,4155.0,202.4753,202.7487,201.938,202.1266,4155.0
2017-10-23 13:30:00,214.44,214.95,214.0,214.69,6223.0,202.136,202.6167,201.7212,202.3716,6223.0
2017-10-23 13:40:00,214.47,215.41,214.35,214.51,2996.0,202.1643,203.0503,202.0512,202.202,2996.0
2017-10-23 13:50:00,214.42,214.6,213.95,213.95,7099.0,202.1171,202.2868,201.6741,201.6741,7099.0
2017-10-23 14:00:00,213.91,214.47,213.81,213.88,5450.0,201.6364,202.1643,201.5421,201.6081,5450.0
2017-10-23 14:10:00,214.17,214.26,213.75,214.12,6719.0,201.8815,201.9663,201.4856,201.8343,6719.0
2017-10-23 14:20:00,214.12,214.51,213.79,213.95,3926.0,201.8343,202.202,201.5233,201.6741,3926.0
2017-10-23 14:30:00,214.05,214.3,213.63,213.63,2285.0,201.7684,202.004,201.3725,201.3725,2285.0
2017-10-23 14:40:00,213.71,214.0,213.54,213.97,3053.0,201.4479,201.7212,201.2876,201.693,3053.0
2017-10-23 14:50:00,213.73,213.95,213.26,213.49,5384.0,201.4667,201.6741,201.0237,201.2405,5384.0
2017-10-23 15:00:00,213.52,213.9,213.3,213.79,4475.0,201.2688,201.627,201.0614,201.5233,4475.0
2017-10-23 15:10:00,213.79,213.89,213.55,213.74,5664.0,201.5233,201.6175,201.2971,201.4762,5664.0
2017-10-23 15:20:00,213.57,213.63,213.15,213.36,9137.0,201.3159,201.3725,200.92,201.118,9137.0
2017-10-23 15:30:00,213.35,213.64,213.14,213.16,6810.0,201.1085,201.3819,200.9106,200.9294,6810.0
2017-10-23 15:40:00,213.29,213.32,213.0,213.07,13052.0,201.052,201.0803,200.7786,200.8446,13052.0
2017-10-23 15:50:00,213.13,213.37,212.97,213.3,61890.0,200.9012,201.1274,200.7503,201.0614,61890.0
2017-10-24 09:30:00,214.06,215.0,214.06,214.65,5130.0,201.7778,202.6639,201.7778,202.3339,5130.0
2017-10-24 09:40:00,214.41,214.81,213.64,214.03,11129.0,202.1077,202.4848,201.3819,201.7495,11129.0
2017-10-24 09:50:00,214.13,214.78,214.13,214.53,1960.0,201.8438,202.4565,201.8438,202.2208,1960.0
2017-10-24 10:00:00,214.67,214.7,213.58,213.92,15062.0,202.3528,202.3811,201.3253,201.6458,15062.0
2017-10-24 10:10:00,213.66,213.86,213.03,213.34,8429.0,201.4007,201.5893,200.8069,201.0991,8429.0
2017-10-24 10:20:00,213.4,214.04,213.24,214.04,5421.0,201.1557,201.7589,201.0048,201.7589,5421.0
2017-10-24 10:30:00,214.21,215.25,214.21,215.25,14026.0,201.9192,202.8995,201.9192,202.8995,14026.0
2017-10-24 10:40:00,215.0,215.09,214.82,214.95,3815.0,202.6639,202.7487,202.4942,202.6167,3815.0
2017-10-24 10:50:00,215.0,215.59,215.0,215.59,4651.0,202.6639,203.22,202.6639,203.22,4651.0
2017-10-24 11:00:00,215.57,216.03,215.55,215.55,9350.0,203.2012,203.6348,203.1823,203.1823,9350.0
2017-10-24 11:10:00,215.46,215.75,215.31,215.75,6797.0,203.0975,203.3708,202.9561,203.3708,6797.0
2017-10-24 11:20:00,215.73,216.18,215.68,215.9,7087.0,203.352,203.7762,203.3048,203.5122,7087.0
2017-10-24 11:30:00,215.96,216.1,215.78,216.1,5663.0,203.5688,203.7007,203.3991,203.7007,5663.0
2017-10-24 11:40:00,216.03,216.31,215.76,215.76,4300.0,203.6348,203.8987,203.3802,203.3802,4300.0
2017-10-24 11:50:00,215.76,216.44,215.47,216.17,12601.0,203.3802,204.0212,203.1069,203.7667,12601.0
2017-10-24 12:00:00,216.22,217.24,216.02,217.24,15013.0,203.8139,204.7753,203.6253,204.7753,15013.0
2017-10-24 12:10:00,217.15,217.98,216.99,217.22,17349.0,204.6905,205.4729,204.5397,204.7565,17349.0
2017-10-24 12:20:00,217.19,217.29,216.68,216.91,5714.0,204.7282,204.8225,204.2475,204.4643,5714.0
2017-10-24 12:30:00,216.81,216.86,216.58,216.62,9102.0,204.37,204.4171,204.1532,204.1909,9102.0
2017-10-24 12:40:00,216.51,216.62,216.39,216.39,2300.0,204.0872,204.1909,203.9741,203.9741,2300.0
2017-10-24 12:50:00,216.35,216.39,215.98,215.98,7146.0,203.9364,203.9741,203.5876,203.5876,7146.0
2017-10-24 13:00:00,216.01,216.27,215.98,216.13,5309.0,203.6159,203.861,203.5876,203.729,5309.0
2017-10-24 13:10:00,216.14,216.56,216.13,216.39,6900.0,203.7384,204.1343,203.729,203.9741,6900.0
2017-10-24 13:20:00,216.35,216.39,216.1,216.19,3900.0,203.9364,203.9741,203.7007,203.7856,3900.0
2017-10-24 13:30:00,216.16,216.36,216.16,216.36,4200.0,203.7573,203.9458,203.7573,203.9458,4200.0
2017-10-24 13:40:00,216.39,216.78,216.39,216.68,4991.0,203.9741,204.3417,203.9741,204.2475,4991.0
2017-10-24 13:50:00,216.74,216.95,216.72,216.73,7350.0,204.304,204.502,204.2852,204.2946,7350.0
2017-10-24 14:00:00,216.71,216.99,216.57,216.73,9211.0,204.2757,204.5397,204.1438,204.2946,9211.0
2017-10-24 14:10:00,216.75,216.8,215.85,215.85,21799.0,204.3134,204.3606,203.4651,203.4651,21799.0
2017-10-24 14:20:00,215.85,216.4,215.76,216.4,10502.0,203.4651,203.9835,203.3802,203.9835,10502.0
2017-10-24 14:30:00,216.33,216.35,216.02,216.1,6118.0,203.9175,203.9364,203.6253,203.7007,6118.0
2017-10-24 14:40:00,216.12,216.33,216.08,216.19,6495.0,203.7196,203.9175,203.6819,203.7856,6495.0
2017-10-24 14:50:00,216.22,216.36,216.02,216.27,8935.0,203.8139,203.9458,203.6253,203.861,8935.0
2017-10-24 15:00:00,216.24,216.39,215.85,216.12,11106.0,203.8327,203.9741,203.4651,203.7196,11106.0
2017-10-24 15:10:00,216.18,216.42,216.09,216.29,17144.0,203.7762,204.0024,203.6913,203.8798,17144.0
2017-10-24 15:20:00,216.34,216.46,216.01,216.01,33297.0,203.927,204.0401,203.6159,203.6159,33297.0
2017-10-24 15:30:00,216.02,216.65,216.0,216.63,16906.0,203.6253,204.2192,203.6065,204.2003,16906.0
2017-10-24 15:40:00,216.66,216.77,216.25,216.35,14482.0,204.2286,204.3323,203.8421,203.9364,14482.0
2017-10-24 15:50:00,216.37,216.63,216.18,216.61,32448.0,203.9552,204.2003,203.7762,204.1815,32448.0
2017-10-25 09:30:00,214.92,214.99,212.51,214.78,17946.0,202.5884,202.6544,200.3167,202.4565,17946.0
2017-10-25 09:40:00,214.78,215.47,214.45,214.92,5763.0,202.4565,203.1069,202.1454,202.5884,5763.0
2017-10-25 09:50:00,215.0,215.31,214.25,214.69,25955.0,202.6639,202.9561,201.9569,202.3716,25955.0
2017-10-25 10:00:00,214.86,215.92,214.86,215.63,10696.0,202.5319,203.5311,202.5319,203.2577,10696.0
2017-10-25 10:10:00,215.52,215.65,213.44,213.72,21725.0,203.154,203.2766,201.1934,201.4573,21725.0
2017-10-25 10:20:00,213.58,215.18,213.58,214.47,30389.0,201.3253,202.8335,201.3253,202.1643,30389.0
2017-10-25 10:30:00,214.61,215.0,214.01,214.13,8271.0,202.2962,202.6639,201.7307,201.8438,8271.0
2017-10-25 10:40:00,214.06,214.06,213.4,213.56,5920.0,201.7778,201.7778,201.1557,201.3065,5920.0
2017-10-25 10:50:00,213.72,214.25,213.53,213.75,5175.0,201.4573,201.9569,201.2782,201.4856,5175.0
2017-10-25 11:00:00,213.56,213.56,212.68,212.79,11659.0,201.3065,201.3065,200.477,200.5807,11659.0
2017-10-25 11:10:00,212.75,213.01,211.4,211.85,45199.0,200.543,200.788,199.2704,199.6946,45199.0
2017-10-25 11:20:00,211.94,212.66,211.94,212.48,9431.0,199.7794,200.4581,199.7794,200.2884,9431.0
2017-10-25 11:30:00,212.6,212.6,211.81,212.31,10743.0,200.4016,200.4016,199.6569,200.1282,10743.0
2017-10-25 11:40:00,212.41,212.41,211.0,211.08,10212.0,200.2225,200.2225,198.8934,198.9688,10212.0
2017-10-25 11:50:00,211.22,211.48,210.3,210.8,6614.0,199.1007,199.3458,198.2335,198.7048,6614.0
2017-10-25 12:00:00,211.0,211.49,210.5,211.42,8217.0,198.8934,199.3553,198.4221,199.2893,8217.0
2017-10-25 12:10:00,211.13,211.53,210.58,210.87,4722.0,199.0159,199.393,198.4975,198.7708,4722.0
2017-10-25 12:20:00,210.89,211.46,210.52,210.67,3800.0,198.7897,199.327,198.4409,198.5823,3800.0
2017-10-25 12:30:00,210.46,210.69,210.37,210.42,2100.0,198.3844,198.6012,198.2995,198.3466,2100.0
2017-10-25 12:40:00,210.25,210.61,210.15,210.45,7695.0,198.1864,198.5257,198.0921,198.3749,7695.0
2017-10-25 12:50:00,210.45,211.35,210.44,211.19,10378.0,198.3749,199.2233,198.3655,199.0725,10378.0
2017-10-25 13:00:00,211.21,211.29,210.14,210.22,14785.0,199.0913,199.1667,198.0827,198.1581,14785.0
2017-10-25 13:10:00,210.21,210.76,210.21,210.76,1471.0,198.1487,198.6671,198.1487,198.6671,1471.0
2017-10-25 13:20:00,210.84,210.84,210.24,210.43,5883.0,198.7425,198.7425,198.177,198.3561,5883.0
2017-10-25 13:30:00,210.35,210.39,210.06,210.19,8048.0,198.2807,198.3184,198.0073,198.1298,8048.0
2017-10-25 13:40:00,210.27,210.85,210.17,210.7,15676.0,198.2053,198.752,198.111,198.6106,15676.0
2017-10-25 13:50:00,210.58,210.62,210.23,210.44,4200.0,198.4975,198.5352,198.1675,198.3655,4200.0
2017-10-25 14:00:00,210.43,210.78,210.28,210.58,9473.0,198.3561,198.686,198.2147,198.4975,9473.0
2017-10-25 14:10:00,210.46,210.75,210.36,210.64,7976.0,198.3844,198.6577,198.2901,198.554,7976.0
2017-10-25 14:20:00,210.65,211.15,210.45,211.15,3850.0,198.5634,199.0348,198.3749,199.0348,3850.0
2017-10-25 14:30:00,211.0,211.19,210.75,210.86,9211.0,198.8934,199.0725,198.6577,198.7614,9211.0
2017-10-25 14:40:00,210.76,211.99,210.75,211.64,32915.0,198.6671,199.8266,198.6577,199.4966,32915.0
2017-10-25 14:50:00,211.61,211.61,210.92,211.27,11146.0,199.4684,199.4684,198.818,199.1479,11146.0
2017-10-25 15:00:00,211.31,211.6,210.96,211.2,16067.0,199.1856,199.4589,198.8557,199.0819,16067.0
2017-10-25 15:10:00,211.2,211.91,211.18,211.79,13579.0,199.0819,199.7512,199.063,199.638,13579.0
2017-10-25 15:20:00,211.77,212.76,211.7,212.64,15253.0,199.6192,200.5524,199.5532,200.4393,15253.0
2017-10-25 15:30:00,212.65,212.85,212.39,212.39,10358.0,200.4487,200.6372,200.2036,200.2036,10358.0
2017-10-25 15:40:00,212.37,212.37,211.69,211.73,16576.0,200.1848,200.1848,199.5438,199.5815,16576.0
2017-10-25 15:50:00,211.76,212.36,211.74,212.21,40429.0,199.6098,200.1753,199.5909,200.0339,40429.0
2017-10-26 09:30:00,212.95,213.09,211.29,211.69,15187.0,200.7315,200.8634,199.1667,199.5438,15187.0
2017-10-26 09:40:00,211.65,211.71,210.63,210.91,7580.0,199.5061,199.5626,198.5446,198.8085,7580.0
2017-10-26 09:50:00,210.84,211.6,210.72,211.59,3071.0,198.7425,199.4589,198.6294,199.4495,3071.0
2017-10-26 10:00:00,211.28,212.01,210.94,211.93,7189.0,199.1573,199.8454,198.8368,199.77,7189.0
2017-10-26 10:10:00,211.96,212.31,211.71,211.82,6590.0,199.7983,200.1282,199.5626,199.6663,6590.0
2017-10-26 10:20:00,211.97,212.45,211.86,212.02,2454.0,199.8077,200.2602,199.704,199.8548,2454.0
2017-10-26 10:30:00,211.96,212.0,211.47,211.96,8199.0,199.7983,199.836,199.3364,199.7983,8199.0
2017-10-26 10:40:00,212.05,212.05,211.52,211.52,2200.0,199.8831,199.8831,199.3835,199.3835,2200.0
2017-10-26 10:50:00,211.39,211.96,211.23,211.78,2379.0,199.261,199.7983,199.1102,199.6286,2379.0
2017-10-26 11:00:00,212.0,213.27,211.97,213.27,12393.0,199.836,201.0331,199.8077,201.0331,12393.0
2017-10-26 11:10:00,213.64,213.79,213.04,213.51,4104.0,201.3819,201.5233,200.8163,201.2593,4104.0
2017-10-26 11:20:00,213.6,213.88,213.41,213.87,2975.0,201.3442,201.6081,201.1651,201.5987,2975.0
2017-10-26 11:30:00,213.64,214.61,213.64,214.53,5410.0,201.3819,202.2962,201.3819,202.2208,5410.0
2017-10-26 11:40:00,214.51,215.47,214.39,215.06,9080.0,202.202,203.1069,202.0889,202.7204,9080.0
2017-10-26 11:50:00,215.05,215.16,214.79,214.83,7469.0,202.711,202.8147,202.4659,202.5036,7469.0
2017-10-26 12:00:00,214.94,214.97,214.54,214.77,4831.0,202.6073,202.6356,202.2303,202.4471,4831.0
2017-10-26 12:10:00,214.68,215.73,214.68,215.73,4175.0,202.3622,203.352,202.3622,203.352,4175.0
2017-10-26 12:20:00,215.62,215.98,215.35,215.53,7734.0,203.2483,203.5876,202.9938,203.1634,7734.0
2017-10-26 12:30:00,215.75,215.81,215.45,215.78,3676.0,203.3708,203.4274,203.088,203.3991,3676.0
2017-10-26 12:40:00,215.68,215.78,215.18,215.55,5044.0,203.3048,203.3991,202.8335,203.1823,5044.0
2017-10-26 12:50:00,215.52,215.63,214.63,214.94,4202.0,203.154,203.2577,202.3151,202.6073,4202.0
2017-10-26 13:00:00,214.76,215.31,214.7,215.01,7200.0,202.4376,202.9561,202.3811,202.6733,7200.0
2017-10-26 13:10:00,214.93,215.02,214.76,214.77,3300.0,202.5979,202.6827,202.4376,202.4471,3300.0
2017-10-26 13:20:00,214.83,215.52,214.71,215.52,5052.0,202.5036,203.154,202.3905,203.154,5052.0
2017-10-26 13:30:00,215.48,216.16,215.35,216.16,55474.0,203.1163,203.7573,202.9938,203.7573,55474.0
2017-10-26 13:40:00,216.09,216.25,215.56,215.6,6354.0,203.6913,203.8421,203.1917,203.2294,6354.0
2017-10-26 13:50:00,215.6,215.94,215.51,215.64,7945.0,203.2294,203.5499,203.1446,203.2671,7945.0
2017-10-26 14:00:00,215.6,215.99,215.48,215.48,7478.0,203.2294,203.5971,203.1163,203.1163,7478.0
2017-10-26 14:10:00,215.13,216.07,215.1,215.78,4500.0,202.7864,203.6725,202.7581,203.3991,4500.0
2017-10-26 14:20:00,215.77,216.23,215.51,216.0,9715.0,203.3897,203.8233,203.1446,203.6065,9715.0
2017-10-26 14:30:00,216.02,216.35,215.78,216.34,4850.0,203.6253,203.9364,203.3991,203.927,4850.0
2017-10-26 14:40:00,216.34,216.77,216.2,216.28,9142.0,203.927,204.3323,203.795,203.8704,9142.0
2017-10-26 14:50:00,216.4,216.4,216.07,216.15,7102.0,203.9835,203.9835,203.6725,203.7479,7102.0
2017-10-26 15:00:00,216.14,216.57,216.09,216.24,12182.0,203.7384,204.1438,203.6913,203.8327,12182.0
2017-10-26 15:10:00,216.24,217.07,216.24,216.39,12842.0,203.8327,204.6151,203.8327,203.9741,12842.0
2017-10-26 15:20:00,216.36,217.5,216.36,217.16,14179.0,203.9458,205.0204,203.9458,204.6999,14179.0
2017-10-26 15:30:00,217.16,217.32,216.7,217.08,18175.0,204.6999,204.8507,204.2663,204.6245,18175.0
2017-10-26 15:40:00,217.07,217.42,216.92,217.09,19548.0,204.6151,204.945,204.4737,204.6339,19548.0
2017-10-26 15:50:00,217.04,217.17,216.89,216.93,39522.0,204.5868,204.7093,204.4454,204.4831,39522.0
2017-10-27 09:30:00,216.12,216.71,215.55,216.01,10144.0,203.7196,204.2757,203.1823,203.6159,10144.0
2017-10-27 09:40:00,215.44,216.73,215.44,216.24,9940.0,203.0786,204.2946,203.0786,203.8327,9940.0
2017-10-27 09:50:00,216.34,216.73,215.15,215.15,14433.0,203.927,204.2946,202.8052,202.8052,14433.0
2017-10-27 10:00:00,214.7,215.36,214.64,214.79,6396.0,202.3811,203.0032,202.3245,202.4659,6396.0
2017-10-27 10:10:00,214.78,214.78,214.07,214.07,3616.0,202.4565,202.4565,201.7872,201.7872,3616.0
2017-10-27 10:20:00,214.19,214.36,213.54,214.36,4150.0,201.9003,202.0606,201.2876,202.0606,4150.0
2017-10-27 10:30:00,214.36,214.36,213.2,213.47,3606.0,202.0606,202.0606,200.9671,201.2216,3606.0
2017-10-27 10:40:00,213.34,213.71,213.0,213.45,6483.0,201.0991,201.4479,200.7786,201.2028,6483.0
2017-10-27 10:50:00,213.54,214.15,213.54,214.06,4370.0,201.2876,201.8626,201.2876,201.7778,4370.0
2017-10-27 11:00:00,214.09,214.09,213.55,213.91,3001.0,201.8061,201.8061,201.2971,201.6364,3001.0
2017-10-27 11:10:00,213.97,214.59,213.6,214.28,4800.0,201.693,202.2774,201.3442,201.9852,4800.0
2017-10-27 11:20:00,214.31,215.09,214.04,214.04,4619.0,202.0134,202.7487,201.7589,201.7589,4619.0
2017-10-27 11:30:00,214.05,214.97,213.79,214.97,5062.0,201.7684,202.6356,201.5233,202.6356,5062.0
2017-10-27 11:40:00,214.91,215.92,214.79,215.92,5225.0,202.579,203.5311,202.4659,203.5311,5225.0
2017-10-27 11:50:00,215.99,215.99,215.51,215.99,6659.0,203.5971,203.5971,203.1446,203.5971,6659.0
2017-10-27 12:00:00,215.98,216.5,215.87,215.99,6925.0,203.5876,204.0778,203.4839,203.5971,6925.0
2017-10-27 12:10:00,215.85,216.47,215.76,216.11,5400.0,203.4651,204.0495,203.3802,203.7102,5400.0
2017-10-27 12:20:00,216.1,216.32,216.1,216.32,3101.0,203.7007,203.9081,203.7007,203.9081,3101.0
2017-10-27 12:30:00,216.37,216.77,216.37,216.6,6859.0,203.9552,204.3323,203.9552,204.1721,6859.0
2017-10-27 12:40:00,216.56,216.88,216.26,216.88,4200.0,204.1343,204.436,203.8516,204.436,4200.0
2017-10-27 12:50:00,216.78,216.87,216.29,216.71,4703.0,204.3417,204.4266,203.8798,204.2757,4703.0
2017-10-27 13:00:00,216.72,216.8,216.54,216.78,10550.0,204.2852,204.3606,204.1155,204.3417,10550.0
2017-10-27 13:10:00,216.91,216.95,216.63,216.88,4666.0,204.4643,204.502,204.2003,204.436,4666.0
2017-10-27 13:20:00,216.77,217.14,216.64,216.92,5747.0,204.3323,204.6811,204.2098,204.4737,5747.0
2017-10-27 13:30:00,216.88,216.99,216.66,216.97,2027.0,204.436,204.5397,204.2286,204.5208,2027.0
2017-10-27 13:40:00,216.93,217.14,216.87,217.05,4876.0,204.4831,204.6811,204.4266,204.5962,4876.0
2017-10-27 13:50:00,216.92,217.15,216.87,217.0,1100.0,204.4737,204.6905,204.4266,204.5491,1100.0
2017-10-27 14:00:00,217.05,217.21,216.62,217.04,8213.0,204.5962,204.7471,204.1909,204.5868,8213.0
2017-10-27 14:10:00,217.07,217.08,216.73,217.04,2500.0,204.6151,204.6245,204.2946,204.5868,2500.0
2017-10-27 14:20:00,217.03,217.04,216.8,216.88,2766.0,204.5774,204.5868,204.3606,204.436,2766.0
2017-10-27 14:30:00,216.71,217.3,216.69,217.3,5936.0,204.2757,204.8319,204.2569,204.8319,5936.0
2017-10-27 14:40:00,217.08,217.17,216.88,216.91,2702.0,204.6245,204.7093,204.436,204.4643,2702.0
2017-10-27 14:50:00,216.73,216.86,216.58,216.58,4700.0,204.2946,204.4171,204.1532,204.1532,4700.0
2017-10-27 15:00:00,216.58,216.7,216.25,216.26,5230.0,204.1532,204.2663,203.8421,203.8516,5230.0
2017-10-27 15:10:00,216.4,216.98,216.4,216.86,4943.0,203.9835,204.5302,203.9835,204.4171,4943.0
2017-10-27 15:20:00,216.8,216.91,216.69,216.69,9550.0,204.3606,204.4643,204.2569,204.2569,9550.0
2017-10-27 15:30:00,216.64,216.64,216.36,216.62,6603.0,204.2098,204.2098,203.9458,204.1909,6603.0
2017-10-27 15:40:00,216.61,217.07,216.61,216.87,13427.0,204.1815,204.6151,204.1815,204.4266,13427.0
2017-10-27 15:50:00,216.91,217.18,216.81,217.12,27230.0,204.4643,204.7188,204.37,204.6622,27230.0
2017-10-30 09:30:00,216.91,216.98,216.24,216.97,12211.0,204.4643,204.5302,203.8327,204.5208,12211.0
2017-10-30 09:40:00,216.69,217.51,216.69,217.39,5919.0,204.2569,205.0298,204.2569,204.9167,5919.0
2017-10-30 09:50:00,217.14,217.74,217.13,217.23,10258.0,204.6811,205.2466,204.6716,204.7659,10258.0
2017-10-30 10:00:00,217.54,217.72,217.0,217.11,8673.0,205.0581,205.2278,204.5491,204.6528,8673.0
2017-10-30 10:10:00,217.16,217.56,216.96,217.11,4908.0,204.6999,205.077,204.5114,204.6528,4908.0
2017-10-30 10:20:00,217.14,217.14,216.39,216.73,6266.0,204.6811,204.6811,203.9741,204.2946,6266.0
2017-10-30 10:30:00,216.73,217.56,216.73,217.55,7944.0,204.2946,205.077,204.2946,205.0675,7944.0
2017-10-30 10:40:00,217.54,218.51,217.54,218.37,13604.0,205.0581,205.9725,205.0581,205.8405,13604.0
2017-10-30 10:50:00,218.48,218.88,218.07,218.4,18392.0,205.9442,206.3212,205.5577,205.8688,18392.0
2017-10-30 11:00:00,218.35,218.95,218.0,218.95,4700.0,205.8216,206.3872,205.4917,206.3872,4700.0
2017-10-30 11:10:00,218.44,219.15,218.42,218.85,14808.0,205.9065,206.5757,205.8876,206.293,14808.0
2017-10-30 11:20:00,218.86,218.86,218.21,218.67,11346.0,206.3024,206.3024,205.6897,206.1233,11346.0
2017-10-30 11:30:00,218.44,218.65,217.67,217.77,6300.0,205.9065,206.1044,205.1807,205.2749,6300.0
2017-10-30 11:40:00,217.76,218.65,217.75,218.64,8228.0,205.2655,206.1044,205.2561,206.095,8228.0
2017-10-30 11:50:00,218.19,218.57,218.09,218.45,2815.0,205.6708,206.029,205.5766,205.9159,2815.0
2017-10-30 12:00:00,218.32,218.66,218.2,218.66,9201.0,205.7934,206.1139,205.6802,206.1139,9201.0
2017-10-30 12:10:00,218.4,218.49,217.82,217.9,12554.0,205.8688,205.9536,205.3221,205.3975,12554.0
2017-10-30 12:20:00,217.84,218.09,217.84,217.87,1812.0,205.3409,205.5766,205.3409,205.3692,1812.0
2017-10-30 12:30:00,217.76,217.8,217.44,217.44,2100.0,205.2655,205.3032,204.9639,204.9639,2100.0
2017-10-30 12:40:00,217.44,217.44,217.12,217.13,3550.0,204.9639,204.9639,204.6622,204.6716,3550.0
2017-10-30 12:50:00,217.02,217.28,216.97,217.08,4992.0,204.568,204.813,204.5208,204.6245,4992.0
2017-10-30 13:00:00,217.19,217.43,217.19,217.43,900.0,204.7282,204.9544,204.7282,204.9544,900.0
2017-10-30 13:10:00,217.45,217.46,217.32,217.45,2937.0,204.9733,204.9827,204.8507,204.9733,2937.0
2017-10-30 13:20:00,217.51,217.57,217.31,217.51,2140.0,205.0298,205.0864,204.8413,205.0298,2140.0
2017-10-30 13:30:00,217.53,217.63,217.38,217.54,4468.0,205.0487,205.143,204.9073,205.0581,4468.0
2017-10-30 13:40:00,217.37,218.61,217.25,218.61,5559.0,204.8979,206.0667,204.7848,206.0667,5559.0
2017-10-30 13:50:00,218.33,218.36,217.42,217.97,6069.0,205.8028,205.8311,204.945,205.4634,6069.0
2017-10-30 14:00:00,217.69,218.45,217.66,218.2,6966.0,205.1995,205.9159,205.1712,205.6802,6966.0
2017-10-30 14:10:00,218.19,218.52,218.02,218.43,9410.0,205.6708,205.9819,205.5106,205.8971,9410.0
2017-10-30 14:20:00,218.15,218.71,218.02,218.69,9713.0,205.6331,206.161,205.5106,206.1421,9713.0
2017-10-30 14:30:00,218.64,218.87,218.3,218.3,8258.0,206.095,206.3118,205.7745,205.7745,8258.0
2017-10-30 14:40:00,218.28,218.47,218.15,218.36,6587.0,205.7557,205.9348,205.6331,205.8311,6587.0
2017-10-30 14:50:00,218.23,218.28,217.96,218.28,2540.0,205.7085,205.7557,205.454,205.7557,2540.0
2017-10-30 15:00:00,218.15,218.27,217.88,218.18,4699.0,205.6331,205.7462,205.3786,205.6614,4699.0
2017-10-30 15:10:00,218.14,218.18,217.9,217.92,10204.0,205.6237,205.6614,205.3975,205.4163,10204.0
2017-10-30 15:20:00,217.86,218.09,217.8,217.89,12103.0,205.3598,205.5766,205.3032,205.388,12103.0
2017-10-30 15:30:00,217.81,217.81,217.33,217.72,10857.0,205.3126,205.3126,204.8602,205.2278,10857.0
2017-10-30 15:40:00,217.75,218.02,217.54,217.96,22349.0,205.2561,205.5106,205.0581,205.454,22349.0
2017-10-30 15:50:00,217.94,218.12,217.84,217.84,32498.0,205.4352,205.6048,205.3409,205.3409,32498.0
2017-10-31 09:30:00,218.01,218.34,217.61,217.86,7268.0,205.5012,205.8122,205.1241,205.3598,7268.0
2017-10-31 09:40:00,218.1,219.12,218.1,218.16,13344.0,205.586,206.5475,205.586,205.6425,13344.0
2017-10-31 09:50:00,218.18,218.8,217.65,217.65,10243.0,205.6614,206.2458,205.1618,205.1618,10243.0
2017-10-31 10:00:00,217.24,217.81,217.24,217.26,4294.0,204.7753,205.3126,204.7753,204.7942,4294.0
2017-10-31 10:10:00,217.17,217.2,216.97,217.14,1951.0,204.7093,204.7376,204.5208,204.6811,1951.0
2017-10-31 10:20:00,217.14,217.87,217.14,217.7,7047.0,204.6811,205.3692,204.6811,205.2089,7047.0
2017-10-31 10:30:00,217.73,217.82,216.7,216.7,8595.0,205.2372,205.3221,204.2663,204.2663,8595.0
2017-10-31 10:40:00,216.62,216.62,216.01,216.39,6068.0,204.1909,204.1909,203.6159,203.9741,6068.0
2017-10-31 10:50:00,216.25,216.58,216.01,216.51,8059.0,203.8421,204.1532,203.6159,204.0872,8059.0
2017-10-31 11:00:00,216.74,216.96,216.66,216.79,2954.0,204.304,204.5114,204.2286,204.3512,2954.0
2017-10-31 11:10:00,216.84,217.59,216.64,217.41,7675.0,204.3983,205.1052,204.2098,204.9356,7675.0
2017-10-31 11:20:00,217.04,217.34,216.96,217.27,4218.0,204.5868,204.8696,204.5114,204.8036,4218.0
2017-10-31 11:30:00,217.06,217.06,217.05,217.05,200.0,204.6057,204.6057,204.5962,204.5962,200.0
2017-10-31 11:40:00,216.98,216.99,216.64,216.64,960.0,204.5302,204.5397,204.2098,204.2098,960.0
2017-10-31 11:50:00,216.85,217.72,216.77,217.72,5667.0,204.4077,205.2278,204.3323,205.2278,5667.0
2017-10-31 12:00:00,217.75,217.75,217.18,217.27,4227.0,205.2561,205.2561,204.7188,204.8036,4227.0
2017-10-31 12:10:00,217.19,217.23,217.13,217.22,900.0,204.7282,204.7659,204.6716,204.7565,900.0
2017-10-31 12:20:00,217.14,217.59,217.13,217.48,2517.0,204.6811,205.1052,204.6716,205.0016,2517.0
2017-10-31 12:30:00,217.39,217.41,217.26,217.3,600.0,204.9167,204.9356,204.7942,204.8319,600.0
2017-10-31 12:40:00,217.19,217.42,216.9,217.37,5009.0,204.7282,204.945,204.4548,204.8979,5009.0
2017-10-31 12:50:00,217.25,217.25,217.02,217.05,1015.0,204.7848,204.7848,204.568,204.5962,1015.0
2017-10-31 13:00:00,217.0,217.35,216.9,217.26,2750.0,204.5491,204.879,204.4548,204.7942,2750.0
2017-10-31 13:10:00,217.32,217.35,217.16,217.22,4281.0,204.8507,204.879,204.6999,204.7565,4281.0
2017-10-31 13:20:00,217.17,217.18,216.83,216.83,2265.0,204.7093,204.7188,204.3889,204.3889,2265.0
2017-10-31 13:30:00,216.85,217.11,216.79,216.96,5565.0,204.4077,204.6528,204.3512,204.5114,5565.0
2017-10-31 13:40:00,216.82,216.89,216.47,216.89,4165.0,204.3794,204.4454,204.0495,204.4454,4165.0
2017-10-31 13:50:00,216.68,216.8,216.53,216.67,3100.0,204.2475,204.3606,204.1061,204.238,3100.0
2017-10-31 14:00:00,216.69,216.69,216.28,216.54,4607.0,204.2569,204.2569,203.8704,204.1155,4607.0
2017-10-31 14:10:00,216.62,216.98,216.62,216.96,3621.0,204.1909,204.5302,204.1909,204.5114,3621.0
2017-10-31 14:20:00,216.9,217.0,216.76,216.89,16624.0,204.4548,204.5491,204.3229,204.4454,16624.0
2017-10-31 14:30:00,216.89,216.93,216.71,216.74,8770.0,204.4454,204.4831,204.2757,204.304,8770.0
2017-10-31 14:40:00,216.74,216.75,216.37,216.51,6865.0,204.304,204.3134,203.9552,204.0872,6865.0
2017-10-31 14:50:00,216.53,217.03,216.53,216.93,10430.0,204.1061,204.5774,204.1061,204.4831,10430.0
2017-10-31 15:00:00,216.93,217.01,216.83,216.89,8040.0,204.4831,204.5585,204.3889,204.4454,8040.0
2017-10-31 15:10:00,216.94,217.06,216.85,216.92,4545.0,204.4925,204.6057,204.4077,204.4737,4545.0
2017-10-31 15:20:00,216.87,216.92,216.62,216.8,7425.0,204.4266,204.4737,204.1909,204.3606,7425.0
2017-10-31 15:30:00,216.73,216.75,216.52,216.59,8902.0,204.2946,204.3134,204.0966,204.1626,8902.0
2017-10-31 15:40:00,216.62,216.75,216.36,216.67,20677.0,204.1909,204.3134,203.9458,204.238,20677.0
2017-10-31 15:50:00,216.56,217.12,216.45,216.81,50642.0,204.1343,204.6622,204.0307,204.37,50642.0
2017-11-01 09:30:00,216.9,217.62,216.47,216.64,25786.0,204.4548,205.1335,204.0495,204.2098,25786.0
2017-11-01 09:40:00,216.5,217.1,216.5,216.68,9836.0,204.0778,204.6434,204.0778,204.2475,9836.0
2017-11-01 09:50:00,216.56,216.9,215.56,215.94,21201.0,204.1343,204.4548,203.1917,203.5499,21201.0
2017-11-01 10:00:00,215.65,215.66,214.53,215.2,12742.0,203.2766,203.286,202.2208,202.8524,12742.0
2017-11-01 10:10:00,215.26,215.27,214.36,214.64,27583.0,202.9089,202.9184,202.0606,202.3245,27583.0
2017-11-01 10:20:00,214.67,214.67,213.41,213.41,11885.0,202.3528,202.3528,201.1651,201.1651,11885.0
2017-11-01 10:30:00,213.76,214.58,213.15,213.8,11434.0,201.495,202.268,200.92,201.5327,11434.0
2017-11-01 10:40:00,213.79,215.02,213.78,214.8,9476.0,201.5233,202.6827,201.5139,202.4753,9476.0
2017-11-01 10:50:00,214.48,215.06,213.64,214.29,10628.0,202.1737,202.7204,201.3819,201.9946,10628.0
2017-11-01 11:00:00,214.7,215.01,214.29,215.01,10015.0,202.3811,202.6733,201.9946,202.6733,10015.0
2017-11-01 11:10:00,215.01,215.47,214.6,214.72,7412.0,202.6733,203.1069,202.2868,202.3999,7412.0
2017-11-01 11:20:00,214.72,215.18,214.3,215.18,7650.0,202.3999,202.8335,202.004,202.8335,7650.0
2017-11-01 11:30:00,215.0,215.24,214.42,214.88,11354.0,202.6639,202.8901,202.1171,202.5507,11354.0
2017-11-01 11:40:00,214.81,214.94,214.43,214.46,7242.0,202.4848,202.6073,202.1266,202.1548,7242.0
2017-11-01 11:50:00,214.42,214.74,213.94,214.74,11301.0,202.1171,202.4188,201.6647,202.4188,11301.0
2017-11-01 12:00:00,214.51,214.81,214.5,214.63,6250.0,202.202,202.4848,202.1925,202.3151,6250.0
2017-11-01 12:10:00,214.63,215.0,214.63,214.92,4977.0,202.3151,202.6639,202.3151,202.5884,4977.0
2017-11-01 12:20:00,214.87,214.87,213.7,214.01,7933.0,202.5413,202.5413,201.4384,201.7307,7933.0
2017-11-01 12:30:00,213.89,214.76,213.72,214.73,7074.0,201.6175,202.4376,201.4573,202.4093,7074.0
2017-11-01 12:40:00,214.69,214.99,214.6,214.94,5492.0,202.3716,202.6544,202.2868,202.6073,5492.0
2017-11-01 12:50:00,215.03,215.03,214.44,214.64,9411.0,202.6921,202.6921,202.136,202.3245,9411.0
2017-11-01 13:00:00,214.55,214.66,214.36,214.54,11265.0,202.2397,202.3434,202.0606,202.2303,11265.0
2017-11-01 13:10:00,214.54,215.01,214.54,214.87,6188.0,202.2303,202.6733,202.2303,202.5413,6188.0
2017-11-01 13:20:00,214.98,215.09,214.65,214.8,6899.0,202.645,202.7487,202.3339,202.4753,6899.0
2017-11-01 13:30:00,214.8,214.89,214.49,214.49,3880.0,202.4753,202.5602,202.1831,202.1831,3880.0
2017-11-01 13:40:00,214.46,214.81,214.44,214.61,5621.0,202.1548,202.4848,202.136,202.2962,5621.0
2017-11-01 13:50:00,214.75,215.18,214.56,214.98,11571.0,202.4282,202.8335,202.2491,202.645,11571.0
2017-11-01 14:00:00,214.96,215.61,214.89,215.54,7744.0,202.6262,203.2389,202.5602,203.1729,7744.0
2017-11-01 14:10:00,215.61,216.1,215.61,215.74,17796.0,203.2389,203.7007,203.2389,203.3614,17796.0
2017-11-01 14:20:00,215.62,215.76,215.13,215.25,7200.0,203.2483,203.3802,202.7864,202.8995,7200.0
2017-11-01 14:30:00,215.25,217.32,214.99,216.68,28944.0,202.8995,204.8507,202.6544,204.2475,28944.0
2017-11-01 14:40:00,217.05,217.05,216.26,216.32,15695.0,204.5962,204.5962,203.8516,203.9081,15695.0
2017-11-01 14:50:00,216.32,216.47,215.78,215.97,15442.0,203.9081,204.0495,203.3991,203.5782,15442.0
2017-11-01 15:00:00,216.02,216.19,215.9,216.09,15796.0,203.6253,203.7856,203.5122,203.6913,15796.0
2017-11-01 15:10:00,216.08,216.6,215.95,216.38,22373.0,203.6819,204.1721,203.5593,203.9647,22373.0
2017-11-01 15:20:00,216.35,217.12,216.35,216.53,20108.0,203.9364,204.6622,203.9364,204.1061,20108.0
2017-11-01 15:30:00,216.66,216.69,216.17,216.24,30414.0,204.2286,204.2569,203.7667,203.8327,30414.0
2017-11-01 15:40:00,216.22,217.36,216.01,217.16,33403.0,203.8139,204.8884,203.6159,204.6999,33403.0
2017-11-01 15:50:00,217.18,217.91,217.1,217.62,58355.0,204.7188,205.4069,204.6434,205.1335,58355.0
2017-11-02 09:30:00,211.45,217.39,210.45,216.97,158266.0,199.3175,204.9167,198.3749,204.5208,158266.0
2017-11-02 09:40:00,216.99,221.16,215.13,218.91,124341.0,204.5397,208.4704,202.7864,206.3495,124341.0
2017-11-02 09:50:00,219.19,219.37,216.47,217.72,61939.0,206.6134,206.7831,204.0495,205.2278,61939.0
2017-11-02 10:00:00,217.25,217.66,212.94,213.19,36046.0,204.7848,205.1712,200.7221,200.9577,36046.0
2017-11-02 10:10:00,213.25,215.44,211.01,214.23,62972.0,201.0143,203.0786,198.9028,201.938,62972.0
2017-11-02 10:20:00,214.54,214.54,210.47,212.71,45440.0,202.2303,202.2303,198.3938,200.5053,45440.0
2017-11-02 10:30:00,212.94,213.88,212.0,213.12,37509.0,200.7221,201.6081,199.836,200.8917,37509.0
2017-11-02 10:40:00,212.72,214.85,212.31,214.2,42184.0,200.5147,202.5225,200.1282,201.9098,42184.0
2017-11-02 10:50:00,214.0,214.84,213.1,214.84,26678.0,201.7212,202.513,200.8729,202.513,26678.0
2017-11-02 11:00:00,214.65,216.46,214.33,214.73,28423.0,202.3339,204.0401,202.0323,202.4093,28423.0
2017-11-02 11:10:00,214.89,215.3,214.28,215.29,31381.0,202.5602,202.9466,201.9852,202.9372,31381.0
2017-11-02 11:20:00,215.74,216.0,213.6,213.8,39362.0,203.3614,203.6065,201.3442,201.5327,39362.0
2017-11-02 11:30:00,213.94,214.57,210.88,211.8,46754.0,201.6647,202.2585,198.7803,199.6475,46754.0
2017-11-02 11:40:00,212.09,212.09,209.57,211.55,35725.0,199.9208,199.9208,197.5454,199.4118,35725.0
2017-11-02 11:50:00,211.55,212.98,210.94,211.18,25396.0,199.4118,200.7598,198.8368,199.063,25396.0
2017-11-02 12:00:00,211.35,211.91,210.7,211.29,26580.0,199.2233,199.7512,198.6106,199.1667,26580.0
2017-11-02 12:10:00,212.68,212.68,211.22,211.87,30882.0,200.477,200.477,199.1007,199.7134,30882.0
2017-11-02 12:20:00,212.41,213.1,211.69,211.83,10250.0,200.2225,200.8729,199.5438,199.6757,10250.0
2017-11-02 12:30:00,211.85,212.02,210.15,210.21,18694.0,199.6946,199.8548,198.0921,198.1487,18694.0
2017-11-02 12:40:00,210.21,210.64,209.94,210.38,12702.0,198.1487,198.554,197.8942,198.3089,12702.0
2017-11-02 12:50:00,210.34,210.34,209.22,209.28,14626.0,198.2712,198.2712,197.2155,197.2721,14626.0
2017-11-02 13:00:00,209.39,209.41,208.35,208.54,20022.0,197.3757,197.3946,196.3954,196.5745,20022.0
2017-11-02 13:10:00,208.43,210.03,208.35,209.3,36315.0,196.4708,197.979,196.3954,197.2909,36315.0
2017-11-02 13:20:00,209.4,209.4,207.77,208.47,23187.0,197.3852,197.3852,195.8487,196.5085,23187.0
2017-11-02 13:30:00,208.24,208.76,207.75,208.01,25718.0,196.2917,196.7819,195.8298,196.0749,25718.0
2017-11-02 13:40:00,207.91,208.04,207.06,207.41,14515.0,195.9807,196.1032,195.1794,195.5094,14515.0
2017-11-02 13:50:00,207.19,208.4,206.81,208.4,31256.0,195.302,196.4425,194.9438,196.4425,31256.0
2017-11-02 14:00:00,208.4,208.69,207.1,207.41,19383.0,196.4425,196.7159,195.2171,195.5094,19383.0
2017-11-02 14:10:00,207.33,207.54,206.72,207.23,25404.0,195.4339,195.6319,194.8589,195.3397,25404.0
2017-11-02 14:20:00,207.11,207.79,207.03,207.63,25246.0,195.2266,195.8675,195.1512,195.7167,25246.0
2017-11-02 14:30:00,207.49,207.49,206.55,206.83,19931.0,195.5848,195.5848,194.6987,194.9626,19931.0
2017-11-02 14:40:00,207.04,207.27,206.22,207.25,29680.0,195.1606,195.3774,194.3876,195.3585,29680.0
2017-11-02 14:50:00,207.27,207.55,206.55,206.91,27494.0,195.3774,195.6413,194.6987,195.038,27494.0
2017-11-02 15:00:00,206.9,207.2,206.76,207.06,21200.0,195.0286,195.3114,194.8966,195.1794,21200.0
2017-11-02 15:10:00,207.06,208.54,207.06,207.84,18111.0,195.1794,196.5745,195.1794,195.9147,18111.0
2017-11-02 15:20:00,207.84,208.85,207.69,208.19,31294.0,195.9147,196.8667,195.7733,196.2446,31294.0
2017-11-02 15:30:00,208.18,209.41,208.05,208.92,28065.0,196.2352,197.3946,196.1126,196.9327,28065.0
2017-11-02 15:40:00,208.92,209.45,208.85,209.05,35068.0,196.9327,197.4323,196.8667,197.0553,35068.0
2017-11-02 15:50:00,209.18,209.26,208.76,208.96,77580.0,197.1778,197.2532,196.7819,196.9704,77580.0
2017-11-03 09:30:00,207.58,210.69,207.23,210.21,16170.0,195.6696,198.6012,195.3397,198.1487,16170.0
2017-11-03 09:40:00,210.3,210.48,208.83,210.19,20033.0,198.2335,198.4032,196.8479,198.1298,20033.0
2017-11-03 09:50:00,210.22,212.22,210.08,211.94,10403.0,198.1581,200.0434,198.0262,199.7794,10403.0
2017-11-03 10:00:00,211.78,211.87,210.35,210.69,11316.0,199.6286,199.7134,198.2807,198.6012,11316.0
2017-11-03 10:10:00,210.57,211.51,210.19,211.34,13004.0,198.488,199.3741,198.1298,199.2139,13004.0
2017-11-03 10:20:00,211.72,212.0,211.4,211.86,3949.0,199.5721,199.836,199.2704,199.704,3949.0
2017-11-03 10:30:00,211.86,212.62,211.5,212.41,17455.0,199.704,200.4204,199.3647,200.2225,17455.0
2017-11-03 10:40:00,212.41,212.41,211.8,211.8,5400.0,200.2225,200.2225,199.6475,199.6475,5400.0
2017-11-03 10:50:00,211.87,212.79,211.86,212.32,7146.0,199.7134,200.5807,199.704,200.1376,7146.0
2017-11-03 11:00:00,212.45,212.45,211.94,212.06,6572.0,200.2602,200.2602,199.7794,199.8925,6572.0
2017-11-03 11:10:00,211.89,212.25,211.86,212.25,5830.0,199.7323,200.0716,199.704,200.0716,5830.0
2017-11-03 11:20:00,212.34,212.45,212.03,212.14,4977.0,200.1565,200.2602,199.8643,199.968,4977.0
2017-11-03 11:30:00,212.17,212.17,210.93,211.46,6483.0,199.9962,199.9962,198.8274,199.327,6483.0
2017-11-03 11:40:00,211.12,211.61,210.97,211.61,6365.0,199.0065,199.4684,198.8651,199.4684,6365.0
2017-11-03 11:50:00,211.42,212.21,211.42,212.21,3002.0,199.2893,200.0339,199.2893,200.0339,3002.0
2017-11-03 12:00:00,212.2,212.2,211.69,212.0,7323.0,200.0245,200.0245,199.5438,199.836,7323.0
2017-11-03 12:10:00,212.02,212.22,211.89,212.22,2315.0,199.8548,200.0434,199.7323,200.0434,2315.0
2017-11-03 12:20:00,212.2,212.55,212.18,212.55,2800.0,200.0245,200.3544,200.0057,200.3544,2800.0
2017-11-03 12:30:00,212.69,212.83,211.71,212.08,9920.0,200.4864,200.6184,199.5626,199.9114,9920.0
2017-11-03 12:40:00,212.03,212.92,212.03,212.56,4799.0,199.8643,200.7032,199.8643,200.3639,4799.0
2017-11-03 12:50:00,212.59,213.09,212.42,212.96,6386.0,200.3921,200.8634,200.2319,200.7409,6386.0
2017-11-03 13:00:00,213.22,213.28,212.89,212.98,12019.0,200.986,201.0425,200.6749,200.7598,12019.0
2017-11-03 13:10:00,212.84,213.19,212.57,212.88,5860.0,200.6278,200.9577,200.3733,200.6655,5860.0
2017-11-03 13:20:00,212.76,213.14,212.41,212.5,14550.0,200.5524,200.9106,200.2225,200.3073,14550.0
2017-11-03 13:30:00,212.49,213.05,212.05,212.5,11015.0,200.2979,200.8257,199.8831,200.3073,11015.0
2017-11-03 13:40:00,212.46,212.99,212.46,212.96,1999.0,200.2696,200.7692,200.2696,200.7409,1999.0
2017-11-03 13:50:00,212.97,213.11,212.65,213.02,5817.0,200.7503,200.8823,200.4487,200.7975,5817.0
2017-11-03 14:00:00,213.02,213.02,212.71,212.71,3299.0,200.7975,200.7975,200.5053,200.5053,3299.0
2017-11-03 14:10:00,212.77,212.84,212.32,212.8,6050.0,200.5618,200.6278,200.1376,200.5901,6050.0
2017-11-03 14:20:00,212.88,212.88,212.15,212.23,5220.0,200.6655,200.6655,199.9774,200.0528,5220.0
2017-11-03 14:30:00,212.04,212.22,211.58,211.6,5802.0,199.8737,200.0434,199.4401,199.4589,5802.0
2017-11-03 14:40:00,211.6,212.31,211.21,212.09,9936.0,199.4589,200.1282,199.0913,199.9208,9936.0
2017-11-03 14:50:00,212.11,212.26,212.05,212.05,3503.0,199.9397,200.0811,199.8831,199.8831,3503.0
2017-11-03 15:00:00,212.1,212.23,211.73,211.79,12891.0,199.9303,200.0528,199.5815,199.638,12891.0
2017-11-03 15:10:00,211.67,211.87,211.49,211.87,8767.0,199.5249,199.7134,199.3553,199.7134,8767.0
2017-11-03 15:20:00,211.68,212.23,211.52,211.86,23037.0,199.5343,200.0528,199.3835,199.704,23037.0
2017-11-03 15:30:00,211.81,211.9,210.94,211.68,20297.0,199.6569,199.7417,198.8368,199.5343,20297.0
2017-11-03 15:40:00,211.66,211.71,211.31,211.63,19663.0,199.5155,199.5626,199.1856,199.4872,19663.0
2017-11-03 15:50:00,211.66,211.88,211.51,211.83,40134.0,199.5155,199.7229,199.3741,199.6757,40134.0
2017-11-06 09:30:00,211.13,213.34,211.13,213.22,12189.0,199.0159,201.0991,199.0159,200.986,12189.0
2017-11-06 09:40:00,213.44,214.83,213.12,214.4,15537.0,201.1934,202.5036,200.8917,202.0983,15537.0
2017-11-06 09:50:00,214.12,215.39,214.12,215.39,8946.0,201.8343,203.0315,201.8343,203.0315,8946.0
2017-11-06 10:00:00,215.41,215.41,214.71,215.22,14622.0,203.0503,203.0503,202.3905,202.8712,14622.0
2017-11-06 10:10:00,215.23,216.3,214.96,215.49,9874.0,202.8807,203.8893,202.6262,203.1257,9874.0
2017-11-06 10:20:00,215.8,215.8,214.46,214.83,9279.0,203.418,203.418,202.1548,202.5036,9279.0
2017-11-06 10:30:00,214.96,215.65,214.91,215.0,15040.0,202.6262,203.2766,202.579,202.6639,15040.0
2017-11-06 10:40:00,215.13,215.75,215.05,215.51,2940.0,202.7864,203.3708,202.711,203.1446,2940.0
2017-11-06 10:50:00,215.5,215.5,213.6,213.9,4505.0,203.1352,203.1352,201.3442,201.627,4505.0
2017-11-06 11:00:00,213.9,214.06,213.44,213.7,14399.0,201.627,201.7778,201.1934,201.4384,14399.0
2017-11-06 11:10:00,213.72,214.48,213.66,213.66,7343.0,201.4573,202.1737,201.4007,201.4007,7343.0
2017-11-06 11:20:00,213.78,214.01,212.98,213.12,6526.0,201.5139,201.7307,200.7598,200.8917,6526.0
2017-11-06 11:30:00,213.05,213.67,212.99,213.3,13149.0,200.8257,201.4102,200.7692,201.0614,13149.0
2017-11-06 11:40:00,213.42,213.61,213.29,213.43,4328.0,201.1745,201.3536,201.052,201.1839,4328.0
2017-11-06 11:50:00,213.35,213.77,213.32,213.77,4461.0,201.1085,201.5044,201.0803,201.5044,4461.0
2017-11-06 12:00:00,213.67,213.88,213.12,213.38,5410.0,201.4102,201.6081,200.8917,201.1368,5410.0
2017-11-06 12:10:00,213.37,213.49,213.12,213.31,1408.0,201.1274,201.2405,200.8917,201.0708,1408.0
2017-11-06 12:20:00,213.3,213.44,212.94,213.27,7870.0,201.0614,201.1934,200.7221,201.0331,7870.0
2017-11-06 12:30:00,213.39,213.39,212.88,213.25,9013.0,201.1462,201.1462,200.6655,201.0143,9013.0
2017-11-06 12:40:00,213.12,213.22,212.94,213.15,3345.0,200.8917,200.986,200.7221,200.92,3345.0
2017-11-06 12:50:00,213.23,213.23,212.84,212.92,3516.0,200.9954,200.9954,200.6278,200.7032,3516.0
2017-11-06 13:00:00,212.98,213.11,212.72,212.98,3903.0,200.7598,200.8823,200.5147,200.7598,3903.0
2017-11-06 13:10:00,212.98,213.15,212.65,212.71,3480.0,200.7598,200.92,200.4487,200.5053,3480.0
2017-11-06 13:20:00,212.67,212.75,212.22,212.53,8147.0,200.4675,200.543,200.0434,200.3356,8147.0
2017-11-06 13:30:00,212.38,212.43,212.09,212.43,5100.0,200.1942,200.2413,199.9208,200.2413,5100.0
2017-11-06 13:40:00,212.48,212.54,212.13,212.39,5515.0,200.2884,200.345,199.9585,200.2036,5515.0
2017-11-06 13:50:00,212.3,212.45,212.28,212.45,2300.0,200.1188,200.2602,200.0999,200.2602,2300.0
2017-11-06 14:00:00,212.38,212.72,212.09,212.09,5070.0,200.1942,200.5147,199.9208,199.9208,5070.0
2017-11-06 14:10:00,212.14,212.3,211.93,211.93,2568.0,199.968,200.1188,199.77,199.77,2568.0
2017-11-06 14:20:00,211.99,211.99,211.72,211.95,3493.0,199.8266,199.8266,199.5721,199.7889,3493.0
2017-11-06 14:30:00,211.87,211.98,211.77,211.94,3179.0,199.7134,199.8171,199.6192,199.7794,3179.0
2017-11-06 14:40:00,212.0,212.19,211.89,212.19,2502.0,199.836,200.0151,199.7323,200.0151,2502.0
2017-11-06 14:50:00,212.35,212.54,211.99,212.15,4006.0,200.1659,200.345,199.8266,199.9774,4006.0
2017-11-06 15:00:00,212.19,212.32,212.03,212.32,5071.0,200.0151,200.1376,199.8643,200.1376,5071.0
2017-11-06 15:10:00,212.34,212.86,212.3,212.86,3434.0,200.1565,200.6466,200.1188,200.6466,3434.0
2017-11-06 15:20:00,212.77,213.0,212.51,212.74,6701.0,200.5618,200.7786,200.3167,200.5335,6701.0
2017-11-06 15:30:00,212.62,212.78,212.48,212.73,7590.0,200.4204,200.5712,200.2884,200.5241,7590.0
2017-11-06 15:40:00,212.71,212.93,212.44,212.93,9373.0,200.5053,200.7126,200.2507,200.7126,9373.0
2017-11-06 15:50:00,212.94,212.94,212.3,212.57,31309.0,200.7221,200.7221,200.1188,200.3733,31309.0
2017-11-07 09:30:00,211.88,212.87,211.59,211.95,4707.0,199.7229,200.6561,199.4495,199.7889,4707.0
2017-11-07 09:40:00,212.89,213.42,212.04,213.38,10881.0,200.6749,201.1745,199.8737,201.1368,10881.0
2017-11-07 09:50:00,213.15,213.15,210.56,211.27,9277.0,200.92,200.92,198.4786,199.1479,9277.0
2017-11-07 10:00:00,211.0,211.24,210.59,211.24,8799.0,198.8934,199.1196,198.5069,199.1196,8799.0
2017-11-07 10:10:00,211.08,211.11,209.42,209.51,10032.0,198.9688,198.9971,197.404,197.4889,10032.0
2017-11-07 10:20:00,209.28,209.67,208.8,209.35,10658.0,197.2721,197.6397,196.8196,197.338,10658.0
2017-11-07 10:30:00,209.29,210.0,209.13,209.53,7200.0,197.2815,197.9507,197.1307,197.5077,7200.0
2017-11-07 10:40:00,209.78,210.0,209.32,210.0,18319.0,197.7434,197.9507,197.3098,197.9507,18319.0
2017-11-07 10:50:00,209.89,210.71,209.88,210.61,6829.0,197.8471,198.62,197.8376,198.5257,6829.0
2017-11-07 11:00:00,210.59,210.59,209.83,210.17,3758.0,198.5069,198.5069,197.7905,198.111,3758.0
2017-11-07 11:10:00,210.32,210.61,210.25,210.41,6365.0,198.2524,198.5257,198.1864,198.3372,6365.0
2017-11-07 11:20:00,210.71,210.74,209.51,209.68,11364.0,198.62,198.6483,197.4889,197.6491,11364.0
2017-11-07 11:30:00,209.63,209.92,209.28,209.28,10665.0,197.602,197.8753,197.2721,197.2721,10665.0
2017-11-07 11:40:00,209.25,209.67,209.0,209.08,11489.0,197.2438,197.6397,197.0081,197.0835,11489.0
2017-11-07 11:50:00,209.06,209.14,207.84,208.38,15971.0,197.0647,197.1401,195.9147,196.4237,15971.0
2017-11-07 12:00:00,208.12,209.5,207.79,209.29,15476.0,196.1786,197.4794,195.8675,197.2815,15476.0
2017-11-07 12:10:00,209.25,209.62,208.56,209.13,18905.0,197.2438,197.5925,196.5934,197.1307,18905.0
2017-11-07 12:20:00,209.24,209.71,209.11,209.36,7110.0,197.2344,197.6774,197.1118,197.3475,7110.0
2017-11-07 12:30:00,209.51,209.93,209.5,209.79,5824.0,197.4889,197.8848,197.4794,197.7528,5824.0
2017-11-07 12:40:00,209.5,209.67,209.12,209.28,10498.0,197.4794,197.6397,197.1212,197.2721,10498.0
2017-11-07 12:50:00,209.41,209.58,209.21,209.56,3200.0,197.3946,197.5548,197.2061,197.536,3200.0
2017-11-07 13:00:00,209.57,209.57,209.09,209.33,4170.0,197.5454,197.5454,197.093,197.3192,4170.0
2017-11-07 13:10:00,209.14,209.54,209.09,209.47,2716.0,197.1401,197.5171,197.093,197.4512,2716.0
2017-11-07 13:20:00,209.6,209.7,209.44,209.68,3205.0,197.5737,197.668,197.4229,197.6491,3205.0
2017-11-07 13:30:00,209.48,209.74,209.0,209.74,11770.0,197.4606,197.7057,197.0081,197.7057,11770.0
2017-11-07 13:40:00,209.79,210.02,209.48,209.88,15990.0,197.7528,197.9696,197.4606,197.8376,15990.0
2017-11-07 13:50:00,209.9,210.15,209.73,210.05,6611.0,197.8565,198.0921,197.6962,197.9979,6611.0
2017-11-07 14:00:00,209.9,210.05,209.56,209.56,8588.0,197.8565,197.9979,197.536,197.536,8588.0
2017-11-07 14:10:00,209.62,210.01,209.51,210.01,8287.0,197.5925,197.9602,197.4889,197.9602,8287.0
2017-11-07 14:20:00,209.92,210.14,209.8,210.08,3522.0,197.8753,198.0827,197.7622,198.0262,3522.0
2017-11-07 14:30:00,209.94,210.01,209.64,209.94,6213.0,197.8942,197.9602,197.6114,197.8942,6213.0
2017-11-07 14:40:00,209.94,209.94,209.37,209.44,3775.0,197.8942,197.8942,197.3569,197.4229,3775.0
2017-11-07 14:50:00,209.52,209.72,209.36,209.36,2895.0,197.4983,197.6868,197.3475,197.3475,2895.0
2017-11-07 15:00:00,209.44,209.94,209.39,209.56,8997.0,197.4229,197.8942,197.3757,197.536,8997.0
2017-11-07 15:10:00,209.7,209.7,209.18,209.62,5850.0,197.668,197.668,197.1778,197.5925,5850.0
2017-11-07 15:20:00,209.55,209.86,209.5,209.86,21250.0,197.5266,197.8188,197.4794,197.8188,21250.0
2017-11-07 15:30:00,209.88,210.01,209.5,210.01,15736.0,197.8376,197.9602,197.4794,197.9602,15736.0
2017-11-07 15:40:00,210.08,210.22,209.49,209.7,10834.0,198.0262,198.1581,197.47,197.668,10834.0
2017-11-07 15:50:00,209.72,210.1,209.67,210.06,30351.0,197.6868,198.045,197.6397,198.0073,30351.0
2017-11-08 09:30:00,210.1,210.51,209.03,210.03,4414.0,198.045,198.4315,197.0364,197.979,4414.0
2017-11-08 09:40:00,209.04,209.78,208.61,209.78,5101.0,197.0458,197.7434,196.6405,197.7434,5101.0
2017-11-08 09:50:00,209.63,210.11,209.26,210.11,10250.0,197.602,198.0544,197.2532,198.0544,10250.0
2017-11-08 10:00:00,210.33,210.96,210.33,210.8,7847.0,198.2618,198.8557,198.2618,198.7048,7847.0
2017-11-08 10:10:00,210.81,211.66,210.32,210.32,7900.0,198.7143,199.5155,198.2524,198.2524,7900.0
2017-11-08 10:20:00,209.93,210.35,209.59,210.33,6720.0,197.8848,198.2807,197.5643,198.2618,6720.0
2017-11-08 10:30:00,210.07,210.15,209.5,210.09,4500.0,198.0167,198.0921,197.4794,198.0356,4500.0
2017-11-08 10:40:00,210.01,210.94,209.85,210.5,8619.0,197.9602,198.8368,197.8094,198.4221,8619.0
2017-11-08 10:50:00,210.37,211.5,210.37,210.91,16568.0,198.2995,199.3647,198.2995,198.8085,16568.0
2017-11-08 11:00:00,210.84,211.28,210.76,211.13,6255.0,198.7425,199.1573,198.6671,199.0159,6255.0
2017-11-08 11:10:00,211.01,211.01,210.3,210.78,9561.0,198.9028,198.9028,198.2335,198.686,9561.0
2017-11-08 11:20:00,210.76,210.77,210.0,210.41,5695.0,198.6671,198.6766,197.9507,198.3372,5695.0
2017-11-08 11:30:00,210.24,210.89,210.24,210.89,3200.0,198.177,198.7897,198.177,198.7897,3200.0
2017-11-08 11:40:00,210.75,211.33,210.7,210.86,6485.0,198.6577,199.2044,198.6106,198.7614,6485.0
2017-11-08 11:50:00,210.65,210.93,210.18,210.79,5155.0,198.5634,198.8274,198.1204,198.6954,5155.0
2017-11-08 12:00:00,210.58,211.36,210.58,210.72,3787.0,198.4975,199.2327,198.4975,198.6294,3787.0
2017-11-08 12:10:00,210.5,210.54,210.36,210.5,2600.0,198.4221,198.4598,198.2901,198.4221,2600.0
2017-11-08 12:20:00,210.71,210.9,210.59,210.59,2000.0,198.62,198.7991,198.5069,198.5069,2000.0
2017-11-08 12:30:00,210.72,211.04,210.32,210.96,8892.0,198.6294,198.9311,198.2524,198.8557,8892.0
2017-11-08 12:40:00,210.88,211.67,210.81,211.53,4255.0,198.7803,199.5249,198.7143,199.393,4255.0
2017-11-08 12:50:00,211.61,211.65,211.26,211.64,3829.0,199.4684,199.5061,199.1384,199.4966,3829.0
2017-11-08 13:00:00,211.62,212.0,211.54,211.89,4749.0,199.4778,199.836,199.4024,199.7323,4749.0
2017-11-08 13:10:00,211.63,211.79,211.61,211.62,1300.0,199.4872,199.638,199.4684,199.4778,1300.0
2017-11-08 13:20:00,211.62,211.82,211.51,211.7,4328.0,199.4778,199.6663,199.3741,199.5532,4328.0
2017-11-08 13:30:00,211.69,211.69,211.58,211.58,600.0,199.5438,199.5438,199.4401,199.4401,600.0
2017-11-08 13:40:00,211.65,211.9,211.53,211.65,5282.0,199.5061,199.7417,199.393,199.5061,5282.0
2017-11-08 13:50:00,211.68,212.03,211.53,211.85,5405.0,199.5343,199.8643,199.393,199.6946,5405.0
2017-11-08 14:00:00,212.01,212.13,211.93,212.03,2050.0,199.8454,199.9585,199.77,199.8643,2050.0
2017-11-08 14:10:00,211.97,212.42,211.97,212.24,3851.0,199.8077,200.2319,199.8077,200.0622,3851.0
2017-11-08 14:20:00,212.31,212.44,212.29,212.29,2700.0,200.1282,200.2507,200.1093,200.1093,2700.0
2017-11-08 14:30:00,212.34,212.58,212.29,212.34,8850.0,200.1565,200.3827,200.1093,200.1565,8850.0
2017-11-08 14:40:00,212.45,212.91,212.44,212.9,9338.0,200.2602,200.6938,200.2507,200.6843,9338.0
2017-11-08 14:50:00,212.81,213.15,212.61,213.05,6696.0,200.5995,200.92,200.411,200.8257,6696.0
2017-11-08 15:00:00,213.02,213.07,212.79,213.06,7118.0,200.7975,200.8446,200.5807,200.8352,7118.0
2017-11-08 15:10:00,213.05,213.52,212.97,213.52,9935.0,200.8257,201.2688,200.7503,201.2688,9935.0
2017-11-08 15:20:00,213.42,213.5,212.76,212.78,11600.0,201.1745,201.2499,200.5524,200.5712,11600.0
2017-11-08 15:30:00,212.77,212.98,212.5,212.86,8416.0,200.5618,200.7598,200.3073,200.6466,8416.0
2017-11-08 15:40:00,212.87,212.87,212.2,212.47,20111.0,200.6561,200.6561,200.0245,200.279,20111.0
2017-11-08 15:50:00,212.45,213.53,212.42,213.19,57419.0,200.2602,201.2782,200.2319,200.9577,57419.0
2017-11-09 09:30:00,212.68,212.96,210.87,211.63,7279.0,200.477,200.7409,198.7708,199.4872,7279.0
2017-11-09 09:40:00,210.6,212.54,210.6,211.9,5090.0,198.5163,200.345,198.5163,199.7417,5090.0
2017-11-09 09:50:00,212.15,213.45,211.95,213.01,4500.0,199.9774,201.2028,199.7889,200.788,4500.0
2017-11-09 10:00:00,213.17,213.41,212.18,213.12,10536.0,200.9389,201.1651,200.0057,200.8917,10536.0
2017-11-09 10:10:00,212.81,213.06,212.4,213.04,2500.0,200.5995,200.8352,200.213,200.8163,2500.0
2017-11-09 10:20:00,213.51,213.84,213.04,213.18,4948.0,201.2593,201.5704,200.8163,200.9483,4948.0
2017-11-09 10:30:00,213.33,213.72,213.13,213.36,5100.0,201.0897,201.4573,200.9012,201.118,5100.0
2017-11-09 10:40:00,213.52,213.87,213.24,213.79,5499.0,201.2688,201.5987,201.0048,201.5233,5499.0
2017-11-09 10:50:00,213.77,214.0,212.81,212.81,24285.0,201.5044,201.7212,200.5995,200.5995,24285.0
2017-11-09 11:00:00,213.18,213.18,212.61,213.13,8798.0,200.9483,200.9483,200.411,200.9012,8798.0
2017-11-09 11:10:00,212.79,213.19,212.71,213.01,5872.0,200.5807,200.9577,200.5053,200.788,5872.0
2017-11-09 11:20:00,213.15,213.48,212.36,212.5,20880.0,200.92,201.2311,200.1753,200.3073,20880.0
2017-11-09 11:30:00,212.6,213.24,212.35,213.05,9794.0,200.4016,201.0048,200.1659,200.8257,9794.0
2017-11-09 11:40:00,212.99,213.03,211.79,211.8,5218.0,200.7692,200.8069,199.638,199.6475,5218.0
2017-11-09 11:50:00,211.96,211.96,210.72,211.69,10219.0,199.7983,199.7983,198.6294,199.5438,10219.0
2017-11-09 12:00:00,212.13,212.13,210.37,210.37,16582.0,199.9585,199.9585,198.2995,198.2995,16582.0
2017-11-09 12:10:00,210.21,210.61,209.77,210.05,12065.0,198.1487,198.5257,197.7339,197.9979,12065.0
2017-11-09 12:20:00,210.06,210.2,209.85,209.88,4011.0,198.0073,198.1393,197.8094,197.8376,4011.0
2017-11-09 12:30:00,209.81,210.47,209.58,210.36,7050.0,197.7716,198.3938,197.5548,198.2901,7050.0
2017-11-09 12:40:00,210.22,210.93,210.2,210.72,7711.0,198.1581,198.8274,198.1393,198.6294,7711.0
2017-11-09 12:50:00,211.09,211.78,210.98,211.78,6395.0,198.9782,199.6286,198.8745,199.6286,6395.0
2017-11-09 13:00:00,211.56,211.7,211.1,211.36,5506.0,199.4212,199.5532,198.9876,199.2327,5506.0
2017-11-09 13:10:00,211.52,212.33,211.48,212.33,4324.0,199.3835,200.1471,199.3458,200.1471,4324.0
2017-11-09 13:20:00,212.44,212.64,212.14,212.61,7293.0,200.2507,200.4393,199.968,200.411,7293.0
2017-11-09 13:30:00,212.61,212.71,212.22,212.46,4620.0,200.411,200.5053,200.0434,200.2696,4620.0
2017-11-09 13:40:00,212.2,212.38,211.98,211.98,5100.0,200.0245,200.1942,199.8171,199.8171,5100.0
2017-11-09 13:50:00,211.98,212.1,211.85,212.1,2400.0,199.8171,199.9303,199.6946,199.9303,2400.0
2017-11-09 14:00:00,212.04,212.35,211.86,212.33,4501.0,199.8737,200.1659,199.704,200.1471,4501.0
2017-11-09 14:10:00,212.41,212.53,212.07,212.53,4950.0,200.2225,200.3356,199.902,200.3356,4950.0
2017-11-09 14:20:00,212.65,212.71,212.03,212.24,6816.0,200.4487,200.5053,199.8643,200.0622,6816.0
2017-11-09 14:30:00,212.16,212.35,211.81,212.13,9005.0,199.9868,200.1659,199.6569,199.9585,9005.0
2017-11-09 14:40:00,212.02,212.1,211.8,211.85,3345.0,199.8548,199.9303,199.6475,199.6946,3345.0
2017-11-09 14:50:00,211.91,212.57,211.72,212.13,9356.0,199.7512,200.3733,199.5721,199.9585,9356.0
2017-11-09 15:00:00,212.12,212.3,211.62,212.01,9908.0,199.9491,200.1188,199.4778,199.8454,9908.0
2017-11-09 15:10:00,212.02,212.41,211.79,212.41,4600.0,199.8548,200.2225,199.638,200.2225,4600.0
2017-11-09 15:20:00,212.39,213.01,212.39,212.78,6157.0,200.2036,200.788,200.2036,200.5712,6157.0
2017-11-09 15:30:00,212.68,213.0,212.61,212.94,12748.0,200.477,200.7786,200.411,200.7221,12748.0
2017-11-09 15:40:00,212.89,212.99,212.69,212.99,21564.0,200.6749,200.7692,200.4864,200.7692,21564.0
2017-11-09 15:50:00,212.99,213.57,212.99,213.05,38125.0,200.7692,201.3159,200.7692,200.8257,38125.0
2017-11-10 09:30:00,212.46,213.67,212.46,213.33,2701.0,200.2696,201.4102,200.2696,201.0897,2701.0
2017-11-10 09:40:00,213.15,213.43,212.59,212.95,3219.0,200.92,201.1839,200.3921,200.7315,3219.0
2017-11-10 09:50:00,212.96,213.16,212.65,212.96,2400.0,200.7409,200.9294,200.4487,200.7409,2400.0
2017-11-10 10:00:00,212.83,212.88,211.93,211.94,2600.0,200.6184,200.6655,199.77,199.7794,2600.0
2017-11-10 10:10:00,211.93,212.94,211.92,212.94,3455.0,199.77,200.7221,199.7606,200.7221,3455.0
2017-11-10 10:20:00,212.74,212.92,212.23,212.24,3700.0,200.5335,200.7032,200.0528,200.0622,3700.0
2017-11-10 10:30:00,212.02,212.37,211.69,212.35,3500.0,199.8548,200.1848,199.5438,200.1659,3500.0
2017-11-10 10:40:00,212.34,212.34,211.45,211.46,3209.0,200.1565,200.1565,199.3175,199.327,3209.0
2017-11-10 10:50:00,211.24,211.56,211.07,211.38,3287.0,199.1196,199.4212,198.9593,199.2516,3287.0
2017-11-10 11:00:00,211.67,212.04,211.5,211.5,1500.0,199.5249,199.8737,199.3647,199.3647,1500.0
2017-11-10 11:10:00,211.45,212.17,211.43,211.43,6051.0,199.3175,199.9962,199.2987,199.2987,6051.0
2017-11-10 11:20:00,211.3,211.89,211.23,211.76,7816.0,199.1762,199.7323,199.1102,199.6098,7816.0
2017-11-10 11:30:00,211.76,211.86,211.54,211.85,1810.0,199.6098,199.704,199.4024,199.6946,1810.0
2017-11-10 11:40:00,211.7,212.12,211.69,212.12,900.0,199.5532,199.9491,199.5438,199.9491,900.0
2017-11-10 11:50:00,211.86,212.12,211.72,211.86,900.0,199.704,199.9491,199.5721,199.704,900.0
2017-11-10 12:00:00,211.86,212.05,211.63,211.78,2775.0,199.704,199.8831,199.4872,199.6286,2775.0
2017-11-10 12:10:00,212.11,212.29,212.01,212.23,2655.0,199.9397,200.1093,199.8454,200.0528,2655.0
2017-11-10 12:20:00,212.41,212.96,212.41,212.85,2640.0,200.2225,200.7409,200.2225,200.6372,2640.0
2017-11-10 12:30:00,212.72,212.72,212.11,212.12,3300.0,200.5147,200.5147,199.9397,199.9491,3300.0
2017-11-10 12:40:00,212.25,212.88,212.15,212.69,13200.0,200.0716,200.6655,199.9774,200.4864,13200.0
2017-11-10 12:50:00,212.85,212.91,212.49,212.49,1200.0,200.6372,200.6938,200.2979,200.2979,1200.0
2017-11-10 13:00:00,212.45,212.78,212.3,212.44,4100.0,200.2602,200.5712,200.1188,200.2507,4100.0
2017-11-10 13:10:00,212.07,212.41,211.87,212.41,1500.0,199.902,200.2225,199.7134,200.2225,1500.0
2017-11-10 13:20:00,212.54,212.96,212.45,212.78,1485.0,200.345,200.7409,200.2602,200.5712,1485.0
2017-11-10 13:30:00,212.97,213.06,212.72,212.72,1300.0,200.7503,200.8352,200.5147,200.5147,1300.0
2017-11-10 13:40:00,212.67,212.92,212.52,212.73,1770.0,200.4675,200.7032,200.3262,200.5241,1770.0
2017-11-10 13:50:00,212.72,212.73,212.47,212.55,3447.0,200.5147,200.5241,200.279,200.3544,3447.0
2017-11-10 14:00:00,212.49,212.6,212.23,212.31,4212.0,200.2979,200.4016,200.0528,200.1282,4212.0
2017-11-10 14:10:00,212.6,212.99,212.52,212.61,3681.0,200.4016,200.7692,200.3262,200.411,3681.0
2017-11-10 14:20:00,212.61,212.94,212.6,212.94,1676.0,200.411,200.7221,200.4016,200.7221,1676.0
2017-11-10 14:30:00,213.12,213.12,212.64,212.64,2438.0,200.8917,200.8917,200.4393,200.4393,2438.0
2017-11-10 14:40:00,212.6,213.15,212.59,213.15,2717.0,200.4016,200.92,200.3921,200.92,2717.0
2017-11-10 14:50:00,213.27,213.28,212.88,213.2,3580.0,201.0331,201.0425,200.6655,200.9671,3580.0
2017-11-10 15:00:00,213.27,213.49,213.17,213.22,3000.0,201.0331,201.2405,200.9389,200.986,3000.0
2017-11-10 15:10:00,213.2,213.4,213.04,213.17,3965.0,200.9671,201.1557,200.8163,200.9389,3965.0
2017-11-10 15:20:00,213.16,213.24,212.88,212.96,4277.0,200.9294,201.0048,200.6655,200.7409,4277.0
2017-11-10 15:30:00,213.05,213.1,212.85,213.06,5036.0,200.8257,200.8729,200.6372,200.8352,5036.0
2017-11-10 15:40:00,212.96,213.2,212.79,213.11,10750.0,200.7409,200.9671,200.5807,200.8823,10750.0
2017-11-10 15:50:00,213.1,213.39,213.09,213.2,34380.0,200.8729,201.1462,200.8634,200.9671,34380.0
2017-11-13 09:30:00,211.68,212.16,211.68,211.9,5137.0,199.5343,199.9868,199.5343,199.7417,5137.0
2017-11-13 09:40:00,212.26,212.67,212.02,212.67,11942.0,200.0811,200.4675,199.8548,200.4675,11942.0
2017-11-13 09:50:00,212.87,212.95,212.39,212.39,2100.0,200.6561,200.7315,200.2036,200.2036,2100.0
2017-11-13 10:00:00,212.94,212.96,212.49,212.83,7541.0,200.7221,200.7409,200.2979,200.6184,7541.0
2017-11-13 10:10:00,212.7,213.03,211.64,211.95,6066.0,200.4958,200.8069,199.4966,199.7889,6066.0
2017-11-13 10:20:00,212.21,212.24,211.7,211.9,3299.0,200.0339,200.0622,199.5532,199.7417,3299.0
2017-11-13 10:30:00,212.0,212.03,211.28,211.57,3690.0,199.836,199.8643,199.1573,199.4307,3690.0
2017-11-13 10:40:00,211.43,211.9,211.43,211.76,1517.0,199.2987,199.7417,199.2987,199.6098,1517.0
2017-11-13 10:50:00,211.92,212.06,211.92,212.06,200.0,199.7606,199.8925,199.7606,199.8925,200.0
2017-11-13 11:00:00,211.93,212.01,211.05,211.05,12809.0,199.77,199.8454,198.9405,198.9405,12809.0
2017-11-13 11:10:00,211.13,212.51,211.11,212.37,17100.0,199.0159,200.3167,198.9971,200.1848,17100.0
2017-11-13 11:20:00,212.47,212.64,211.95,212.29,16920.0,200.279,200.4393,199.7889,200.1093,16920.0
2017-11-13 11:30:00,212.3,212.73,212.27,212.46,7994.0,200.1188,200.5241,200.0905,200.2696,7994.0
2017-11-13 11:40:00,212.69,212.69,212.5,212.56,913.0,200.4864,200.4864,200.3073,200.3639,913.0
2017-11-13 11:50:00,212.45,212.89,212.45,212.69,2500.0,200.2602,200.6749,200.2602,200.4864,2500.0
2017-11-13 12:00:00,213.0,213.0,212.81,212.83,833.0,200.7786,200.7786,200.5995,200.6184,833.0
2017-11-13 12:10:00,212.98,213.09,212.21,213.05,13271.0,200.7598,200.8634,200.0339,200.8257,13271.0
2017-11-13 12:20:00,212.98,213.03,212.84,212.89,1100.0,200.7598,200.8069,200.6278,200.6749,1100.0
2017-11-13 12:30:00,212.85,213.05,212.85,212.94,1200.0,200.6372,200.8257,200.6372,200.7221,1200.0
2017-11-13 12:40:00,212.87,212.94,212.87,212.94,300.0,200.6561,200.7221,200.6561,200.7221,300.0
2017-11-13 12:50:00,212.94,213.03,212.82,212.82,1805.0,200.7221,200.8069,200.6089,200.6089,1805.0
2017-11-13 13:00:00,212.67,212.7,212.29,212.56,1900.0,200.4675,200.4958,200.1093,200.3639,1900.0
2017-11-13 13:10:00,212.43,212.74,212.34,212.74,3700.0,200.2413,200.5335,200.1565,200.5335,3700.0
2017-11-13 13:20:00,212.87,212.94,212.59,212.77,2982.0,200.6561,200.7221,200.3921,200.5618,2982.0
2017-11-13 13:30:00,212.68,212.68,212.41,212.42,500.0,200.477,200.477,200.2225,200.2319,500.0
2017-11-13 13:40:00,212.4,212.49,212.2,212.29,4200.0,200.213,200.2979,200.0245,200.1093,4200.0
2017-11-13 13:50:00,212.15,212.57,212.14,212.57,5059.0,199.9774,200.3733,199.968,200.3733,5059.0
2017-11-13 14:00:00,212.65,212.67,212.42,212.53,2390.0,200.4487,200.4675,200.2319,200.3356,2390.0
2017-11-13 14:10:00,212.47,212.67,212.29,212.55,11982.0,200.279,200.4675,200.1093,200.3544,11982.0
2017-11-13 14:20:00,212.56,212.56,212.46,212.48,708.0,200.3639,200.3639,200.2696,200.2884,708.0
2017-11-13 14:30:00,212.28,212.42,212.26,212.34,1200.0,200.0999,200.2319,200.0811,200.1565,1200.0
2017-11-13 14:40:00,212.33,212.38,212.0,212.38,6760.0,200.1471,200.1942,199.836,200.1942,6760.0
2017-11-13 14:50:00,212.2,212.53,212.08,212.09,2900.0,200.0245,200.3356,199.9114,199.9208,2900.0
2017-11-13 15:00:00,211.97,212.53,211.97,212.27,2308.0,199.8077,200.3356,199.8077,200.0905,2308.0
2017-11-13 15:10:00,212.21,212.38,212.17,212.23,12989.0,200.0339,200.1942,199.9962,200.0528,12989.0
2017-11-13 15:20:00,212.27,212.81,212.16,212.49,9120.0,200.0905,200.5995,199.9868,200.2979,9120.0
2017-11-13 15:30:00,212.48,212.6,212.4,212.49,6170.0,200.2884,200.4016,200.213,200.2979,6170.0
2017-11-13 15:40:00,212.49,212.51,212.16,212.45,23434.0,200.2979,200.3167,199.9868,200.2602,23434.0
2017-11-13 15:50:00,212.32,212.56,212.28,212.47,32587.0,200.1376,200.3639,200.0999,200.279,32587.0
2017-11-14 09:30:00,212.32,212.46,211.41,211.64,6193.0,200.1376,200.2696,199.2798,199.4966,6193.0
2017-11-14 09:40:00,211.64,212.65,211.55,212.41,5143.0,199.4966,200.4487,199.4118,200.2225,5143.0
2017-11-14 09:50:00,212.49,212.49,211.37,211.61,9529.0,200.2979,200.2979,199.2421,199.4684,9529.0
2017-11-14 10:00:00,211.49,212.1,211.15,212.04,19499.0,199.3553,199.9303,199.0348,199.8737,19499.0
2017-11-14 10:10:00,212.01,212.54,211.67,212.4,13386.0,199.8454,200.345,199.5249,200.213,13386.0
2017-11-14 10:20:00,212.26,212.55,212.09,212.09,3592.0,200.0811,200.3544,199.9208,199.9208,3592.0
2017-11-14 10:30:00,212.22,212.3,211.97,212.23,2058.0,200.0434,200.1188,199.8077,200.0528,2058.0
2017-11-14 10:40:00,212.31,212.33,211.99,212.29,3000.0,200.1282,200.1471,199.8266,200.1093,3000.0
2017-11-14 10:50:00,212.45,212.85,212.2,212.56,3600.0,200.2602,200.6372,200.0245,200.3639,3600.0
2017-11-14 11:00:00,212.8,212.87,212.26,212.86,3432.0,200.5901,200.6561,200.0811,200.6466,3432.0
2017-11-14 11:10:00,212.89,213.09,212.36,212.97,5700.0,200.6749,200.8634,200.1753,200.7503,5700.0
2017-11-14 11:20:00,212.88,212.99,212.63,212.68,3100.0,200.6655,200.7692,200.4298,200.477,3100.0
2017-11-14 11:30:00,212.24,212.83,212.24,212.71,5713.0,200.0622,200.6184,200.0622,200.5053,5713.0
2017-11-14 11:40:00,212.57,212.57,212.04,212.25,19169.0,200.3733,200.3733,199.8737,200.0716,19169.0
2017-11-14 11:50:00,212.15,212.37,212.05,212.37,8900.0,199.9774,200.1848,199.8831,200.1848,8900.0
2017-11-14 12:00:00,212.37,212.4,211.84,212.01,7830.0,200.1848,200.213,199.6852,199.8454,7830.0
2017-11-14 12:10:00,212.08,212.11,211.68,211.85,9647.0,199.9114,199.9397,199.5343,199.6946,9647.0
2017-11-14 12:20:00,211.89,212.14,211.79,211.81,8321.0,199.7323,199.968,199.638,199.6569,8321.0
2017-11-14 12:30:00,211.81,212.03,211.76,211.81,7627.0,199.6569,199.8643,199.6098,199.6569,7627.0
2017-11-14 12:40:00,211.83,212.04,211.69,211.93,14510.0,199.6757,199.8737,199.5438,199.77,14510.0
2017-11-14 12:50:00,211.89,212.0,211.43,212.0,19037.0,199.7323,199.836,199.2987,199.836,19037.0
2017-11-14 13:00:00,211.85,212.0,211.7,211.99,3152.0,199.6946,199.836,199.5532,199.8266,3152.0
2017-11-14 13:10:00,211.97,212.12,211.93,211.96,1747.0,199.8077,199.9491,199.77,199.7983,1747.0
2017-11-14 13:20:00,211.78,211.96,211.31,211.49,4155.0,199.6286,199.7983,199.1856,199.3553,4155.0
2017-11-14 13:30:00,211.46,211.87,211.37,211.87,4630.0,199.327,199.7134,199.2421,199.7134,4630.0
2017-11-14 13:40:00,211.77,212.11,211.68,211.98,3851.0,199.6192,199.9397,199.5343,199.8171,3851.0
2017-11-14 13:50:00,211.97,211.97,211.7,211.88,1300.0,199.8077,199.8077,199.5532,199.7229,1300.0
2017-11-14 14:00:00,211.67,211.94,211.5,211.8,3202.0,199.5249,199.7794,199.3647,199.6475,3202.0
2017-11-14 14:10:00,211.81,212.11,211.81,212.02,1828.0,199.6569,199.9397,199.6569,199.8548,1828.0
2017-11-14 14:20:00,211.97,211.97,211.71,211.81,3546.0,199.8077,199.8077,199.5626,199.6569,3546.0
2017-11-14 14:30:00,211.9,211.9,211.58,211.58,2500.0,199.7417,199.7417,199.4401,199.4401,2500.0
2017-11-14 14:40:00,211.73,211.73,211.5,211.58,4200.0,199.5815,199.5815,199.3647,199.4401,4200.0
2017-11-14 14:50:00,211.59,211.79,211.58,211.67,3838.0,199.4495,199.638,199.4401,199.5249,3838.0
2017-11-14 15:00:00,211.67,212.05,211.66,211.89,3602.0,199.5249,199.8831,199.5155,199.7323,3602.0
2017-11-14 15:10:00,211.97,212.01,211.76,211.79,4998.0,199.8077,199.8454,199.6098,199.638,4998.0
2017-11-14 15:20:00,211.82,211.93,211.66,211.72,6066.0,199.6663,199.77,199.5155,199.5721,6066.0
2017-11-14 15:30:00,211.78,212.22,211.71,212.22,8180.0,199.6286,200.0434,199.5626,200.0434,8180.0
2017-11-14 15:40:00,212.07,212.19,211.91,212.04,9745.0,199.902,200.0151,199.7512,199.8737,9745.0
2017-11-14 15:50:00,212.04,212.24,211.95,212.11,37997.0,199.8737,200.0622,199.7889,199.9397,37997.0
2017-11-15 09:30:00,211.6,211.6,208.8,208.8,6775.0,199.4589,199.4589,196.8196,196.8196,6775.0
2017-11-15 09:40:00,208.42,209.53,208.09,209.4,11262.0,196.4614,197.5077,196.1503,197.3852,11262.0
2017-11-15 09:50:00,209.37,209.91,209.24,209.72,7323.0,197.3569,197.8659,197.2344,197.6868,7323.0
2017-11-15 10:00:00,209.76,210.07,209.53,209.61,7951.0,197.7245,198.0167,197.5077,197.5831,7951.0
2017-11-15 10:10:00,209.63,209.81,209.45,209.45,5080.0,197.602,197.7716,197.4323,197.4323,5080.0
2017-11-15 10:20:00,209.4,209.43,208.47,208.7,18176.0,197.3852,197.4134,196.5085,196.7253,18176.0
2017-11-15 10:30:00,208.8,209.01,208.45,208.45,18502.0,196.8196,197.0175,196.4897,196.4897,18502.0
2017-11-15 10:40:00,208.38,208.6,208.04,208.4,11900.0,196.4237,196.6311,196.1032,196.4425,11900.0
2017-11-15 10:50:00,208.24,209.18,208.24,209.11,11667.0,196.2917,197.1778,196.2917,197.1118,11667.0
2017-11-15 11:00:00,209.23,209.89,209.18,209.44,9004.0,197.2249,197.8471,197.1778,197.4229,9004.0
2017-11-15 11:10:00,209.43,209.49,209.15,209.2,19004.0,197.4134,197.47,197.1495,197.1966,19004.0
2017-11-15 11:20:00,209.17,209.68,209.17,209.45,5900.0,197.1684,197.6491,197.1684,197.4323,5900.0
2017-11-15 11:30:00,209.34,209.42,208.27,208.47,7779.0,197.3286,197.404,196.32,196.5085,7779.0
2017-11-15 11:40:00,208.39,209.06,208.36,209.06,6555.0,196.4331,197.0647,196.4048,197.0647,6555.0
2017-11-15 11:50:00,209.0,209.07,208.86,208.87,7492.0,197.0081,197.0741,196.8762,196.8856,7492.0
2017-11-15 12:00:00,208.89,208.89,208.19,208.28,17056.0,196.9044,196.9044,196.2446,196.3294,17056.0
2017-11-15 12:10:00,208.5,208.51,208.23,208.28,3844.0,196.5368,196.5462,196.2823,196.3294,3844.0
2017-11-15 12:20:00,208.44,208.45,208.09,208.35,7662.0,196.4803,196.4897,196.1503,196.3954,7662.0
2017-11-15 12:30:00,208.46,208.83,208.26,208.53,20753.0,196.4991,196.8479,196.3106,196.5651,20753.0
2017-11-15 12:40:00,208.56,208.67,208.37,208.37,3891.0,196.5934,196.6971,196.4143,196.4143,3891.0
2017-11-15 12:50:00,208.46,208.53,208.28,208.28,5141.0,196.4991,196.5651,196.3294,196.3294,5141.0
2017-11-15 13:00:00,208.33,208.58,208.16,208.19,8641.0,196.3766,196.6122,196.2163,196.2446,8641.0
2017-11-15 13:10:00,208.24,208.33,207.97,207.97,2030.0,196.2917,196.3766,196.0372,196.0372,2030.0
2017-11-15 13:20:00,208.1,208.1,207.5,207.58,18804.0,196.1598,196.1598,195.5942,195.6696,18804.0
2017-11-15 13:30:00,207.52,207.68,206.83,207.0,22575.0,195.613,195.7639,194.9626,195.1229,22575.0
2017-11-15 13:40:00,207.07,207.07,206.57,206.8,11944.0,195.1889,195.1889,194.7175,194.9344,11944.0
2017-11-15 13:50:00,206.82,206.83,206.05,206.05,12519.0,194.9532,194.9626,194.2274,194.2274,12519.0
2017-11-15 14:00:00,206.05,206.49,205.79,206.48,11161.0,194.2274,194.6421,193.9823,194.6327,11161.0
2017-11-15 14:10:00,206.48,206.5,206.25,206.38,6595.0,194.6327,194.6516,194.4159,194.5384,6595.0
2017-11-15 14:20:00,206.37,206.4,206.08,206.1,4967.0,194.529,194.5573,194.2557,194.2745,4967.0
2017-11-15 14:30:00,206.13,206.22,205.96,206.1,14407.0,194.3028,194.3876,194.1425,194.2745,14407.0
2017-11-15 14:40:00,206.07,206.93,206.07,206.83,16059.0,194.2462,195.0569,194.2462,194.9626,16059.0
2017-11-15 14:50:00,206.85,206.94,206.53,206.78,15907.0,194.9815,195.0663,194.6798,194.9155,15907.0
2017-11-15 15:00:00,206.78,207.16,206.78,207.0,5878.0,194.9155,195.2737,194.9155,195.1229,5878.0
2017-11-15 15:10:00,206.89,207.18,206.79,207.0,19410.0,195.0192,195.2925,194.9249,195.1229,19410.0
2017-11-15 15:20:00,207.0,207.01,206.59,206.71,11779.0,195.1229,195.1323,194.7364,194.8495,11779.0
2017-11-15 15:30:00,206.71,207.15,206.62,206.72,13810.0,194.8495,195.2643,194.7647,194.8589,13810.0
2017-11-15 15:40:00,206.72,206.77,206.22,206.5,19861.0,194.8589,194.9061,194.3876,194.6516,19861.0
2017-11-15 15:50:00,206.45,206.46,206.15,206.18,34644.0,194.6044,194.6139,194.3216,194.3499,34644.0
2017-11-16 09:30:00,206.68,206.8,206.18,206.58,20781.0,194.8212,194.9344,194.3499,194.727,20781.0
2017-11-16 09:40:00,206.4,207.48,206.4,207.4,7660.0,194.5573,195.5753,194.5573,195.4999,7660.0
2017-11-16 09:50:00,207.33,207.65,206.6,206.64,20881.0,195.4339,195.7356,194.7458,194.7835,20881.0
2017-11-16 10:00:00,206.51,206.53,205.9,206.28,9176.0,194.661,194.6798,194.086,194.4442,9176.0
2017-11-16 10:10:00,206.35,207.32,206.15,206.99,32098.0,194.5102,195.4245,194.3216,195.1134,32098.0
2017-11-16 10:20:00,206.99,207.65,206.8,207.16,28950.0,195.1134,195.7356,194.9344,195.2737,28950.0
2017-11-16 10:30:00,207.04,208.17,206.97,207.67,8497.0,195.1606,196.2257,195.0946,195.7544,8497.0
2017-11-16 10:40:00,207.59,207.69,207.27,207.32,9352.0,195.679,195.7733,195.3774,195.4245,9352.0
2017-11-16 10:50:00,207.32,207.9,207.09,207.23,11850.0,195.4245,195.9712,195.2077,195.3397,11850.0
2017-11-16 11:00:00,207.5,208.3,207.42,208.3,10643.0,195.5942,196.3483,195.5188,196.3483,10643.0
2017-11-16 11:10:00,208.15,208.92,208.15,208.85,2850.0,196.2069,196.9327,196.2069,196.8667,2850.0
2017-11-16 11:20:00,208.98,209.29,208.72,208.72,8710.0,196.9893,197.2815,196.7442,196.7442,8710.0
2017-11-16 11:30:00,208.56,208.97,208.41,208.62,13637.0,196.5934,196.9798,196.452,196.6499,13637.0
2017-11-16 11:40:00,208.58,208.93,208.48,208.9,1000.0,196.6122,196.9421,196.518,196.9139,1000.0
2017-11-16 11:50:00,208.78,209.46,208.78,209.46,5092.0,196.8007,197.4417,196.8007,197.4417,5092.0
2017-11-16 12:00:00,209.46,209.64,209.22,209.22,5093.0,197.4417,197.6114,197.2155,197.2155,5093.0
2017-11-16 12:10:00,209.11,209.11,208.37,208.38,2300.0,197.1118,197.1118,196.4143,196.4237,2300.0
2017-11-16 12:20:00,208.47,209.05,208.31,208.95,5700.0,196.5085,197.0553,196.3577,196.961,5700.0
2017-11-16 12:30:00,209.1,209.11,208.91,208.99,4700.0,197.1024,197.1118,196.9233,196.9987,4700.0
2017-11-16 12:40:00,208.95,209.04,208.72,209.04,8874.0,196.961,197.0458,196.7442,197.0458,8874.0
2017-11-16 12:50:00,208.97,209.1,208.94,209.1,3366.0,196.9798,197.1024,196.9516,197.1024,3366.0
2017-11-16 13:00:00,209.2,210.08,209.18,210.06,9324.0,197.1966,198.0262,197.1778,198.0073,9324.0
2017-11-16 13:10:00,210.06,210.06,209.65,209.87,3666.0,198.0073,198.0073,197.6208,197.8282,3666.0
2017-11-16 13:20:00,209.87,210.07,209.74,210.07,1300.0,197.8282,198.0167,197.7057,198.0167,1300.0
2017-11-16 13:30:00,210.11,210.19,209.93,210.01,3805.0,198.0544,198.1298,197.8848,197.9602,3805.0
2017-11-16 13:40:00,209.98,210.08,209.81,210.01,5630.0,197.9319,198.0262,197.7716,197.9602,5630.0
2017-11-16 13:50:00,210.11,210.49,210.11,210.4,2700.0,198.0544,198.4126,198.0544,198.3278,2700.0
2017-11-16 14:00:00,210.49,210.6,210.41,210.6,4870.0,198.4126,198.5163,198.3372,198.5163,4870.0
2017-11-16 14:10:00,210.59,210.93,210.57,210.57,5200.0,198.5069,198.8274,198.488,198.488,5200.0
2017-11-16 14:20:00,210.56,210.56,210.14,210.22,4200.0,198.4786,198.4786,198.0827,198.1581,4200.0
2017-11-16 14:30:00,210.27,210.39,210.1,210.2,1300.0,198.2053,198.3184,198.045,198.1393,1300.0
2017-11-16 14:40:00,210.03,210.11,209.82,210.1,2242.0,197.979,198.0544,197.7811,198.045,2242.0
2017-11-16 14:50:00,210.1,210.29,209.89,210.03,3340.0,198.045,198.2241,197.8471,197.979,3340.0
2017-11-16 15:00:00,209.99,210.09,209.68,209.96,3987.0,197.9413,198.0356,197.6491,197.913,3987.0
2017-11-16 15:10:00,209.86,210.14,209.81,209.81,3600.0,197.8188,198.0827,197.7716,197.7716,3600.0
2017-11-16 15:20:00,209.65,209.94,209.59,209.94,4864.0,197.6208,197.8942,197.5643,197.8942,4864.0
2017-11-16 15:30:00,209.77,209.77,209.23,209.62,22700.0,197.7339,197.7339,197.2249,197.5925,22700.0
2017-11-16 15:40:00,209.61,209.84,209.24,209.42,7575.0,197.5831,197.7999,197.2344,197.404,7575.0
2017-11-16 15:50:00,209.36,209.6,209.23,209.4,29591.0,197.3475,197.5737,197.2249,197.3852,29591.0
2017-11-17 09:30:00,208.44,208.94,207.67,208.94,14732.0,196.4803,196.9516,195.7544,196.9516,14732.0
2017-11-17 09:40:00,208.98,209.46,208.52,208.91,4193.0,196.9893,197.4417,196.5557,196.9233,4193.0
2017-11-17 09:50:00,209.53,210.18,209.37,209.37,3517.0,197.5077,198.1204,197.3569,197.3569,3517.0
2017-11-17 10:00:00,209.48,210.26,209.48,210.2,1700.0,197.4606,198.1958,197.4606,198.1393,1700.0
2017-11-17 10:10:00,210.01,210.03,209.25,209.28,3886.0,197.9602,197.979,197.2438,197.2721,3886.0
2017-11-17 10:20:00,209.55,210.17,209.54,210.17,2835.0,197.5266,198.111,197.5171,198.111,2835.0
2017-11-17 10:30:00,210.25,210.39,209.7,209.7,5869.0,198.1864,198.3184,197.668,197.668,5869.0
2017-11-17 10:40:00,209.61,209.96,209.51,209.7,5771.0,197.5831,197.913,197.4889,197.668,5771.0
2017-11-17 10:50:00,209.95,210.28,209.82,209.95,4200.0,197.9036,198.2147,197.7811,197.9036,4200.0
2017-11-17 11:00:00,209.91,209.91,208.75,208.83,4895.0,197.8659,197.8659,196.7725,196.8479,4895.0
2017-11-17 11:10:00,208.85,209.16,208.75,209.12,3568.0,196.8667,197.1589,196.7725,197.1212,3568.0
2017-11-17 11:20:00,208.92,209.3,208.81,209.3,4908.0,196.9327,197.2909,196.829,197.2909,4908.0
2017-11-17 11:30:00,209.6,209.79,209.4,209.49,3500.0,197.5737,197.7528,197.3852,197.47,3500.0
2017-11-17 11:40:00,209.6,209.95,209.44,209.95,2900.0,197.5737,197.9036,197.4229,197.9036,2900.0
2017-11-17 11:50:00,209.95,209.95,209.43,209.43,6912.0,197.9036,197.9036,197.4134,197.4134,6912.0
2017-11-17 12:00:00,209.43,209.87,209.28,209.28,3569.0,197.4134,197.8282,197.2721,197.2721,3569.0
2017-11-17 12:10:00,209.36,209.74,209.35,209.65,1830.0,197.3475,197.7057,197.338,197.6208,1830.0
2017-11-17 12:20:00,209.57,209.57,208.75,208.75,6661.0,197.5454,197.5454,196.7725,196.7725,6661.0
2017-11-17 12:30:00,208.78,208.99,208.56,208.78,2857.0,196.8007,196.9987,196.5934,196.8007,2857.0
2017-11-17 12:40:00,208.79,209.05,208.53,208.53,2700.0,196.8102,197.0553,196.5651,196.5651,2700.0
2017-11-17 12:50:00,208.67,208.67,208.42,208.47,2951.0,196.6971,196.6971,196.4614,196.5085,2951.0
2017-11-17 13:00:00,208.79,209.17,208.61,208.77,5412.0,196.8102,197.1684,196.6405,196.7913,5412.0
2017-11-17 13:10:00,208.77,209.04,208.75,209.0,9131.0,196.7913,197.0458,196.7725,197.0081,9131.0
2017-11-17 13:20:00,209.07,209.07,208.76,208.76,1694.0,197.0741,197.0741,196.7819,196.7819,1694.0
2017-11-17 13:30:00,208.7,208.99,208.7,208.99,1200.0,196.7253,196.9987,196.7253,196.9987,1200.0
2017-11-17 13:40:00,208.86,208.99,208.74,208.74,2536.0,196.8762,196.9987,196.763,196.763,2536.0
2017-11-17 13:50:00,208.73,208.87,208.69,208.7,5044.0,196.7536,196.8856,196.7159,196.7253,5044.0
2017-11-17 14:00:00,208.7,208.7,208.09,208.33,7789.0,196.7253,196.7253,196.1503,196.3766,7789.0
2017-11-17 14:10:00,208.3,208.45,208.07,208.09,1425.0,196.3483,196.4897,196.1315,196.1503,1425.0
2017-11-17 14:20:00,208.01,208.13,207.96,208.0,4783.0,196.0749,196.188,196.0278,196.0655,4783.0
2017-11-17 14:30:00,208.13,208.52,208.12,208.4,2500.0,196.188,196.5557,196.1786,196.4425,2500.0
2017-11-17 14:40:00,208.32,208.78,208.29,208.39,4403.0,196.3671,196.8007,196.3389,196.4331,4403.0
2017-11-17 14:50:00,208.35,208.65,208.3,208.46,2301.0,196.3954,196.6782,196.3483,196.4991,2301.0
2017-11-17 15:00:00,208.5,208.5,208.0,208.01,6870.0,196.5368,196.5368,196.0655,196.0749,6870.0
2017-11-17 15:10:00,208.0,208.1,207.86,207.94,7507.0,196.0655,196.1598,195.9335,196.0089,7507.0
2017-11-17 15:20:00,207.85,207.85,207.37,207.47,5984.0,195.9241,195.9241,195.4716,195.5659,5984.0
2017-11-17 15:30:00,207.51,208.01,207.42,208.01,9588.0,195.6036,196.0749,195.5188,196.0749,9588.0
2017-11-17 15:40:00,208.01,208.03,207.29,207.47,17577.0,196.0749,196.0938,195.3962,195.5659,17577.0
2017-11-17 15:50:00,207.5,207.84,207.42,207.66,44829.0,195.5942,195.9147,195.5188,195.745,44829.0
2017-11-20 09:30:00,207.79,209.47,207.6,208.88,7691.0,195.8675,197.4512,195.6884,196.895,7691.0
2017-11-20 09:40:00,209.52,210.42,209.35,210.22,3743.0,197.4983,198.3466,197.338,198.1581,3743.0
2017-11-20 09:50:00,210.6,210.97,209.61,209.89,12102.0,198.5163,198.8651,197.5831,197.8471,12102.0
2017-11-20 10:00:00,210.17,211.31,209.97,211.14,5453.0,198.111,199.1856,197.9225,199.0253,5453.0
2017-11-20 10:10:00,211.27,211.64,211.08,211.33,8176.0,199.1479,199.4966,198.9688,199.2044,8176.0
2017-11-20 10:20:00,211.29,211.68,210.64,210.65,7440.0,199.1667,199.5343,198.554,198.5634,7440.0
2017-11-20 10:30:00,210.75,210.75,210.16,210.66,5727.0,198.6577,198.6577,198.1016,198.5729,5727.0
2017-11-20 10:40:00,210.72,210.84,209.97,210.26,6368.0,198.6294,198.7425,197.9225,198.1958,6368.0
2017-11-20 10:50:00,210.23,210.32,209.9,210.32,4274.0,198.1675,198.2524,197.8565,198.2524,4274.0
2017-11-20 11:00:00,210.32,210.32,209.45,209.53,6054.0,198.2524,198.2524,197.4323,197.5077,6054.0
2017-11-20 11:10:00,209.81,209.84,209.02,209.02,4149.0,197.7716,197.7999,197.027,197.027,4149.0
2017-11-20 11:20:00,209.08,209.35,208.93,209.13,1307.0,197.0835,197.338,196.9421,197.1307,1307.0
2017-11-20 11:30:00,209.22,209.22,208.67,208.88,3127.0,197.2155,197.2155,196.6971,196.895,3127.0
2017-11-20 11:40:00,208.97,208.97,208.95,208.96,200.0,196.9798,196.9798,196.961,196.9704,200.0
2017-11-20 11:50:00,209.05,209.05,208.5,208.5,2797.0,197.0553,197.0553,196.5368,196.5368,2797.0
2017-11-20 12:00:00,208.42,208.7,208.33,208.7,1300.0,196.4614,196.7253,196.3766,196.7253,1300.0
2017-11-20 12:10:00,208.71,208.99,208.12,208.19,5076.0,196.7348,196.9987,196.1786,196.2446,5076.0
2017-11-20 12:20:00,208.18,208.48,208.16,208.23,6172.0,196.2352,196.518,196.2163,196.2823,6172.0
2017-11-20 12:30:00,208.32,208.72,208.23,208.5,7096.0,196.3671,196.7442,196.2823,196.5368,7096.0
2017-11-20 12:40:00,208.68,208.78,208.37,208.39,4300.0,196.7065,196.8007,196.4143,196.4331,4300.0
2017-11-20 12:50:00,208.37,208.44,208.36,208.42,800.0,196.4143,196.4803,196.4048,196.4614,800.0
2017-11-20 13:00:00,208.4,208.51,208.37,208.51,500.0,196.4425,196.5462,196.4143,196.5462,500.0
2017-11-20 13:10:00,208.48,208.84,208.42,208.62,1300.0,196.518,196.8573,196.4614,196.6499,1300.0
2017-11-20 13:20:00,208.57,208.79,208.57,208.66,2146.0,196.6028,196.8102,196.6028,196.6876,2146.0
2017-11-20 13:30:00,208.86,208.86,208.72,208.74,1374.0,196.8762,196.8762,196.7442,196.763,1374.0
2017-11-20 13:40:00,208.9,208.95,208.79,208.87,1900.0,196.9139,196.961,196.8102,196.8856,1900.0
2017-11-20 13:50:00,208.89,209.04,208.89,209.04,890.0,196.9044,197.0458,196.9044,197.0458,890.0
2017-11-20 14:00:00,209.09,209.09,208.84,208.84,6878.0,197.093,197.093,196.8573,196.8573,6878.0
2017-11-20 14:10:00,208.8,208.82,208.65,208.81,5420.0,196.8196,196.8384,196.6782,196.829,5420.0
2017-11-20 14:20:00,208.7,208.78,208.52,208.52,2208.0,196.7253,196.8007,196.5557,196.5557,2208.0
2017-11-20 14:30:00,208.56,208.68,208.36,208.37,4318.0,196.5934,196.7065,196.4048,196.4143,4318.0
2017-11-20 14:40:00,208.47,208.98,208.47,208.95,4788.0,196.5085,196.9893,196.5085,196.961,4788.0
2017-11-20 14:50:00,208.84,209.05,208.72,208.76,4522.0,196.8573,197.0553,196.7442,196.7819,4522.0
2017-11-20 15:00:00,208.76,209.01,208.73,208.82,5397.0,196.7819,197.0175,196.7536,196.8384,5397.0
2017-11-20 15:10:00,208.74,208.74,208.42,208.5,5800.0,196.763,196.763,196.4614,196.5368,5800.0
2017-11-20 15:20:00,208.57,208.94,208.57,208.94,4262.0,196.6028,196.9516,196.6028,196.9516,4262.0
2017-11-20 15:30:00,208.81,208.84,208.53,208.72,7339.0,196.829,196.8573,196.5651,196.7442,7339.0
2017-11-20 15:40:00,208.73,208.74,208.51,208.68,5613.0,196.7536,196.763,196.5462,196.7065,5613.0
2017-11-20 15:50:00,208.7,208.82,208.65,208.76,21605.0,196.7253,196.8384,196.6782,196.7819,21605.0
2017-11-21 09:30:00,209.51,209.51,208.38,208.99,3838.0,197.4889,197.4889,196.4237,196.9987,3838.0
2017-11-21 09:40:00,209.21,209.57,208.81,209.0,3209.0,197.2061,197.5454,196.829,197.0081,3209.0
2017-11-21 09:50:00,209.2,209.67,208.96,209.52,5715.0,197.1966,197.6397,196.9704,197.4983,5715.0
2017-11-21 10:00:00,209.28,209.29,208.51,208.51,2235.0,197.2721,197.2815,196.5462,196.5462,2235.0
2017-11-21 10:10:00,208.76,209.2,208.43,209.2,2967.0,196.7819,197.1966,196.4708,197.1966,2967.0
2017-11-21 10:20:00,209.35,209.35,208.5,208.81,4050.0,197.338,197.338,196.5368,196.829,4050.0
2017-11-21 10:30:00,208.91,208.96,208.45,208.65,4000.0,196.9233,196.9704,196.4897,196.6782,4000.0
2017-11-21 10:40:00,208.65,208.65,207.83,208.06,4284.0,196.6782,196.6782,195.9053,196.1221,4284.0
2017-11-21 10:50:00,208.29,208.37,207.97,208.01,2650.0,196.3389,196.4143,196.0372,196.0749,2650.0
2017-11-21 11:00:00,208.06,208.28,207.6,208.28,8225.0,196.1221,196.3294,195.6884,196.3294,8225.0
2017-11-21 11:10:00,208.25,208.32,207.9,208.22,9650.0,196.3012,196.3671,195.9712,196.2729,9650.0
2017-11-21 11:20:00,208.19,208.54,208.01,208.5,4800.0,196.2446,196.5745,196.0749,196.5368,4800.0
2017-11-21 11:30:00,208.74,208.84,208.45,208.71,3481.0,196.763,196.8573,196.4897,196.7348,3481.0
2017-11-21 11:40:00,208.6,208.72,207.9,207.96,4025.0,196.6311,196.7442,195.9712,196.0278,4025.0
2017-11-21 11:50:00,207.96,208.56,207.96,208.41,1440.0,196.0278,196.5934,196.0278,196.452,1440.0
2017-11-21 12:00:00,208.28,208.47,208.0,208.35,3400.0,196.3294,196.5085,196.0655,196.3954,3400.0
2017-11-21 12:10:00,208.44,208.51,208.01,208.19,10257.0,196.4803,196.5462,196.0749,196.2446,10257.0
2017-11-21 12:20:00,208.08,208.46,208.08,208.2,700.0,196.1409,196.4991,196.1409,196.254,700.0
2017-11-21 12:30:00,208.4,208.55,208.21,208.55,3605.0,196.4425,196.5839,196.2634,196.5839,3605.0
2017-11-21 12:40:00,208.69,208.69,208.44,208.49,1371.0,196.7159,196.7159,196.4803,196.5274,1371.0
2017-11-21 12:50:00,208.4,208.68,208.22,208.68,13700.0,196.4425,196.7065,196.2729,196.7065,13700.0
2017-11-21 13:00:00,208.54,208.9,208.48,208.6,17076.0,196.5745,196.9139,196.518,196.6311,17076.0
2017-11-21 13:10:00,208.91,208.93,208.26,208.34,9775.0,196.9233,196.9421,196.3106,196.386,9775.0
2017-11-21 13:20:00,208.35,208.42,208.1,208.42,1465.0,196.3954,196.4614,196.1598,196.4614,1465.0
2017-11-21 13:30:00,208.56,208.56,208.14,208.14,1862.0,196.5934,196.5934,196.1975,196.1975,1862.0
2017-11-21 13:40:00,208.33,208.44,207.98,208.15,15450.0,196.3766,196.4803,196.0466,196.2069,15450.0
2017-11-21 13:50:00,208.23,208.23,207.98,208.04,4400.0,196.2823,196.2823,196.0466,196.1032,4400.0
2017-11-21 14:00:00,207.99,208.2,207.87,208.09,3240.0,196.0561,196.254,195.943,196.1503,3240.0
2017-11-21 14:10:00,208.16,208.16,207.93,207.93,3903.0,196.2163,196.2163,195.9995,195.9995,3903.0
2017-11-21 14:20:00,208.05,208.4,207.97,208.1,8016.0,196.1126,196.4425,196.0372,196.1598,8016.0
2017-11-21 14:30:00,208.06,208.25,207.96,208.09,1425.0,196.1221,196.3012,196.0278,196.1503,1425.0
2017-11-21 14:40:00,208.11,208.26,207.82,207.82,6136.0,196.1692,196.3106,195.8958,195.8958,6136.0
2017-11-21 14:50:00,207.81,207.9,207.61,207.9,4070.0,195.8864,195.9712,195.6979,195.9712,4070.0
2017-11-21 15:00:00,208.1,208.1,207.66,208.02,5534.0,196.1598,196.1598,195.745,196.0844,5534.0
2017-11-21 15:10:00,207.87,208.25,207.78,207.87,12532.0,195.943,196.3012,195.8581,195.943,12532.0
2017-11-21 15:20:00,207.99,208.02,207.84,207.87,3335.0,196.0561,196.0844,195.9147,195.943,3335.0
2017-11-21 15:30:00,207.9,207.97,207.66,207.73,6450.0,195.9712,196.0372,195.745,195.811,6450.0
2017-11-21 15:40:00,207.73,207.79,207.42,207.45,24071.0,195.811,195.8675,195.5188,195.5471,24071.0
2017-11-21 15:50:00,207.53,207.8,207.35,207.5,58118.0,195.6225,195.877,195.4528,195.5942,58118.0
2017-11-22 09:30:00,208.17,208.48,207.27,208.04,9490.0,196.2257,196.518,195.3774,196.1032,9490.0
2017-11-22 09:40:00,207.5,207.85,207.3,207.61,20586.0,195.5942,195.9241,195.4057,195.6979,20586.0
2017-11-22 09:50:00,207.37,207.66,206.73,207.34,25422.0,195.4716,195.745,194.8684,195.4434,25422.0
2017-11-22 10:00:00,207.5,207.75,207.07,207.5,27619.0,195.5942,195.8298,195.1889,195.5942,27619.0
2017-11-22 10:10:00,207.5,208.3,207.35,208.0,14911.0,195.5942,196.3483,195.4528,196.0655,14911.0
2017-11-22 10:20:00,208.0,208.24,207.62,207.78,10803.0,196.0655,196.2917,195.7073,195.8581,10803.0
2017-11-22 10:30:00,208.0,208.05,207.39,207.39,6683.0,196.0655,196.1126,195.4905,195.4905,6683.0
2017-11-22 10:40:00,207.55,207.63,207.23,207.52,5775.0,195.6413,195.7167,195.3397,195.613,5775.0
2017-11-22 10:50:00,207.52,207.6,207.19,207.6,3611.0,195.613,195.6884,195.302,195.6884,3611.0
2017-11-22 11:00:00,207.5,207.84,207.5,207.79,3900.0,195.5942,195.9147,195.5942,195.8675,3900.0
2017-11-22 11:10:00,207.84,207.93,207.53,207.53,4595.0,195.9147,195.9995,195.6225,195.6225,4595.0
2017-11-22 11:20:00,207.6,207.69,207.43,207.46,21975.0,195.6884,195.7733,195.5282,195.5565,21975.0
2017-11-22 11:30:00,207.5,207.56,207.23,207.3,4955.0,195.5942,195.6507,195.3397,195.4057,4955.0
2017-11-22 11:40:00,207.3,207.31,206.98,207.12,4950.0,195.4057,195.4151,195.104,195.236,4950.0
2017-11-22 11:50:00,207.12,207.62,207.1,207.52,4982.0,195.236,195.7073,195.2171,195.613,4982.0
2017-11-22 12:00:00,207.4,207.99,207.24,207.73,10274.0,195.4999,196.0561,195.3491,195.811,10274.0
2017-11-22 12:10:00,208.09,208.21,207.33,207.61,14500.0,196.1503,196.2634,195.4339,195.6979,14500.0
2017-11-22 12:20:00,207.78,208.23,207.55,207.75,9764.0,195.8581,196.2823,195.6413,195.8298,9764.0
2017-11-22 12:30:00,207.75,207.93,207.55,207.6,3630.0,195.8298,195.9995,195.6413,195.6884,3630.0
2017-11-22 12:40:00,207.6,208.13,207.45,207.86,11721.0,195.6884,196.188,195.5471,195.9335,11721.0
2017-11-22 12:50:00,207.78,208.49,207.73,208.19,64008.0,195.8581,196.5274,195.811,196.2446,64008.0
2017-11-22 13:00:00,208.15,208.22,207.81,208.06,41440.0,196.2069,196.2729,195.8864,196.1221,41440.0
2017-11-22 13:10:00,208.05,208.2,207.76,208.01,11135.0,196.1126,196.254,195.8393,196.0749,11135.0
2017-11-22 13:20:00,208.06,208.21,207.62,207.97,6731.0,196.1221,196.2634,195.7073,196.0372,6731.0
2017-11-22 13:30:00,207.98,208.2,207.98,208.01,8049.0,196.0466,196.254,196.0466,196.0749,8049.0
2017-11-22 13:40:00,208.09,208.14,207.81,208.05,6375.0,196.1503,196.1975,195.8864,196.1126,6375.0
2017-11-22 13:50:00,208.03,208.06,207.83,208.06,4550.0,196.0938,196.1221,195.9053,196.1221,4550.0
2017-11-22 14:00:00,208.05,208.26,207.87,208.17,3110.0,196.1126,196.3106,195.943,196.2257,3110.0
2017-11-22 14:10:00,208.25,208.39,208.02,208.05,5820.0,196.3012,196.4331,196.0844,196.1126,5820.0
2017-11-22 14:20:00,208.15,208.28,208.02,208.02,5286.0,196.2069,196.3294,196.0844,196.0844,5286.0
2017-11-22 14:30:00,208.02,208.06,207.78,207.81,4845.0,196.0844,196.1221,195.8581,195.8864,4845.0
2017-11-22 14:40:00,207.81,207.82,207.64,207.64,2600.0,195.8864,195.8958,195.7262,195.7262,2600.0
2017-11-22 14:50:00,207.7,207.7,207.48,207.48,2900.0,195.7827,195.7827,195.5753,195.5753,2900.0
2017-11-22 15:00:00,207.42,207.49,207.03,207.03,3326.0,195.5188,195.5848,195.1512,195.1512,3326.0
2017-11-22 15:10:00,207.05,207.37,206.9,207.0,7100.0,195.17,195.4716,195.0286,195.1229,7100.0
2017-11-22 15:20:00,207.03,207.12,206.98,207.12,4140.0,195.1512,195.236,195.104,195.236,4140.0
2017-11-22 15:30:00,207.07,207.1,206.86,206.93,8050.0,195.1889,195.2171,194.9909,195.0569,8050.0
2017-11-22 15:40:00,206.99,207.4,206.95,207.24,45726.0,195.1134,195.4999,195.0757,195.3491,45726.0
2017-11-22 15:50:00,207.24,207.4,206.93,206.96,45071.0,195.3491,195.4999,195.0569,195.0852,45071.0
2017-11-24 09:30:00,207.44,208.05,207.31,207.56,14121.0,195.5376,196.1126,195.4151,195.6507,14121.0
2017-11-24 09:40:00,207.73,207.73,206.94,206.98,5911.0,195.811,195.811,195.0663,195.104,5911.0
2017-11-24 09:50:00,206.7,207.08,206.13,207.04,4114.0,194.8401,195.1983,194.3028,195.1606,4114.0
2017-11-24 10:00:00,206.42,206.55,206.32,206.43,750.0,194.5762,194.6987,194.4819,194.5856,750.0
2017-11-24 10:10:00,206.6,206.81,206.43,206.66,7620.0,194.7458,194.9438,194.5856,194.8024,7620.0
2017-11-24 10:20:00,206.62,206.83,206.62,206.81,2150.0,194.7647,194.9626,194.7647,194.9438,2150.0
2017-11-24 10:30:00,206.65,206.87,206.61,206.75,2360.0,194.793,195.0003,194.7553,194.8872,2360.0
2017-11-24 10:40:00,206.75,207.15,206.74,207.08,1000.0,194.8872,195.2643,194.8778,195.1983,1000.0
2017-11-24 10:50:00,207.08,207.08,206.72,206.72,1440.0,195.1983,195.1983,194.8589,194.8589,1440.0
2017-11-24 11:00:00,206.74,206.85,206.63,206.75,2000.0,194.8778,194.9815,194.7741,194.8872,2000.0
2017-11-24 11:10:00,206.74,206.74,206.29,206.45,2281.0,194.8778,194.8778,194.4536,194.6044,2281.0
2017-11-24 11:20:00,206.35,206.41,206.15,206.27,1900.0,194.5102,194.5667,194.3216,194.4348,1900.0
2017-11-24 11:30:00,206.34,206.34,206.11,206.19,1840.0,194.5007,194.5007,194.2839,194.3594,1840.0
2017-11-24 11:40:00,206.25,206.26,206.1,206.1,845.0,194.4159,194.4253,194.2745,194.2745,845.0
2017-11-24 11:50:00,206.2,206.39,206.06,206.39,1618.0,194.3688,194.5479,194.2368,194.5479,1618.0
2017-11-24 12:00:00,206.27,206.34,205.96,205.96,3814.0,194.4348,194.5007,194.1425,194.1425,3814.0
2017-11-24 12:10:00,206.09,206.21,206.06,206.21,2386.0,194.2651,194.3782,194.2368,194.3782,2386.0
2017-11-24 12:20:00,206.12,206.12,205.79,206.11,5210.0,194.2934,194.2934,193.9823,194.2839,5210.0
2017-11-24 12:30:00,206.15,206.27,206.05,206.06,3816.0,194.3216,194.4348,194.2274,194.2368,3816.0
2017-11-24 12:40:00,206.0,206.09,205.79,206.09,6351.0,194.1803,194.2651,193.9823,194.2651,6351.0
2017-11-24 12:50:00,206.1,206.29,205.82,206.0,11379.0,194.2745,194.4536,194.0106,194.1803,11379.0
2017-11-27 09:30:00,206.0,206.7,205.18,205.18,3007.0,194.1803,194.8401,193.4073,193.4073,3007.0
2017-11-27 09:40:00,205.76,205.83,204.75,204.96,6506.0,193.954,194.02,193.002,193.1999,6506.0
2017-11-27 09:50:00,205.3,205.43,204.77,204.77,4100.0,193.5204,193.643,193.0208,193.0208,4100.0
2017-11-27 10:00:00,204.93,205.01,204.54,204.62,6950.0,193.1716,193.2471,192.804,192.8794,6950.0
2017-11-27 10:10:00,204.58,204.58,203.73,203.73,6027.0,192.8417,192.8417,192.0405,192.0405,6027.0
2017-11-27 10:20:00,203.62,203.68,202.95,203.03,5830.0,191.9368,191.9934,191.3053,191.3807,5830.0
2017-11-27 10:30:00,203.14,203.29,202.67,202.76,7808.0,191.4844,191.6257,191.0413,191.1262,7808.0
2017-11-27 10:40:00,202.71,202.73,202.19,202.22,16553.0,191.079,191.0979,190.5889,190.6171,16553.0
2017-11-27 10:50:00,202.31,202.57,202.17,202.48,6187.0,190.702,190.9471,190.57,190.8622,6187.0
2017-11-27 11:00:00,202.48,202.52,202.02,202.3,7269.0,190.8622,190.8999,190.4286,190.6925,7269.0
2017-11-27 11:10:00,202.13,202.64,202.13,202.25,5665.0,190.5323,191.013,190.5323,190.6454,5665.0
2017-11-27 11:20:00,202.21,202.37,201.84,201.84,6530.0,190.6077,190.7585,190.2589,190.2589,6530.0
2017-11-27 11:30:00,201.95,202.06,201.62,202.02,10462.0,190.3626,190.4663,190.0516,190.4286,10462.0
2017-11-27 11:40:00,202.06,202.34,202.06,202.2,5705.0,190.4663,190.7303,190.4663,190.5983,5705.0
2017-11-27 11:50:00,202.26,202.26,201.33,201.33,26384.0,190.6548,190.6548,189.7782,189.7782,26384.0
2017-11-27 12:00:00,201.34,202.56,201.34,202.3,13844.0,189.7876,190.9376,189.7876,190.6925,13844.0
2017-11-27 12:10:00,202.4,202.56,201.93,202.02,4451.0,190.7868,190.9376,190.3438,190.4286,4451.0
2017-11-27 12:20:00,202.1,202.1,201.13,201.35,13091.0,190.504,190.504,189.5897,189.7971,13091.0
2017-11-27 12:30:00,201.36,201.56,201.04,201.08,9530.0,189.8065,189.995,189.5048,189.5426,9530.0
2017-11-27 12:40:00,201.05,201.05,200.27,200.59,8820.0,189.5143,189.5143,188.779,189.0807,8820.0
2017-11-27 12:50:00,200.5,200.95,200.5,200.5,3607.0,188.9958,189.42,188.9958,188.9958,3607.0
2017-11-27 13:00:00,200.7,201.23,200.7,201.09,10292.0,189.1844,189.6839,189.1844,189.552,10292.0
2017-11-27 13:10:00,201.17,201.24,200.81,201.24,18815.0,189.6274,189.6934,189.288,189.6934,18815.0
2017-11-27 13:20:00,201.37,201.37,201.0,201.17,12162.0,189.8159,189.8159,189.4671,189.6274,12162.0
2017-11-27 13:30:00,201.18,201.48,200.78,200.79,16948.0,189.6368,189.9196,189.2598,189.2692,16948.0
2017-11-27 13:40:00,200.87,201.07,200.78,200.91,6443.0,189.3446,189.5331,189.2598,189.3823,6443.0
2017-11-27 13:50:00,201.05,201.21,200.97,200.97,9500.0,189.5143,189.6651,189.4389,189.4389,9500.0
2017-11-27 14:00:00,200.94,201.26,200.86,201.26,2699.0,189.4106,189.7122,189.3352,189.7122,2699.0
2017-11-27 14:10:00,201.14,202.05,201.14,202.0,11748.0,189.5991,190.4569,189.5991,190.4098,11748.0
2017-11-27 14:20:00,202.0,202.07,201.57,201.57,14932.0,190.4098,190.4757,190.0044,190.0044,14932.0
2017-11-27 14:30:00,201.5,202.0,201.48,201.89,17005.0,189.9385,190.4098,189.9196,190.3061,17005.0
2017-11-27 14:40:00,201.97,201.97,201.79,201.96,9323.0,190.3815,190.3815,190.2118,190.3721,9323.0
2017-11-27 14:50:00,201.97,202.07,201.85,202.0,6300.0,190.3815,190.4757,190.2684,190.4098,6300.0
2017-11-27 15:00:00,202.0,202.06,201.82,201.92,5273.0,190.4098,190.4663,190.2401,190.3344,5273.0
2017-11-27 15:10:00,201.91,202.22,201.9,202.11,16321.0,190.3249,190.6171,190.3155,190.5135,16321.0
2017-11-27 15:20:00,202.09,202.35,202.09,202.11,13708.0,190.4946,190.7397,190.4946,190.5135,13708.0
2017-11-27 15:30:00,202.15,202.25,201.86,202.2,29792.0,190.5512,190.6454,190.2778,190.5983,29792.0
2017-11-27 15:40:00,202.19,202.35,202.11,202.2,20395.0,190.5889,190.7397,190.5135,190.5983,20395.0
2017-11-27 15:50:00,202.19,202.32,201.76,201.86,55574.0,190.5889,190.7114,190.1835,190.2778,55574.0
2017-11-28 09:30:00,201.76,202.62,201.03,201.19,9541.0,190.1835,190.9942,189.4954,189.6462,9541.0
2017-11-28 09:40:00,201.72,202.88,201.39,202.47,4682.0,190.1458,191.2393,189.8348,190.8528,4682.0
2017-11-28 09:50:00,202.53,202.89,202.31,202.6,2000.0,190.9094,191.2487,190.702,190.9753,2000.0
2017-11-28 10:00:00,202.48,203.24,202.33,203.01,11998.0,190.8622,191.5786,190.7208,191.3618,11998.0
2017-11-28 10:10:00,203.12,203.5,203.01,203.17,6577.0,191.4655,191.8237,191.3618,191.5126,6577.0
2017-11-28 10:20:00,203.34,203.56,203.1,203.12,9454.0,191.6729,191.8803,191.4466,191.4655,9454.0
2017-11-28 10:30:00,203.22,203.51,203.11,203.31,7842.0,191.5598,191.8331,191.4561,191.6446,7842.0
2017-11-28 10:40:00,203.42,203.49,203.09,203.11,7195.0,191.7483,191.8143,191.4372,191.4561,7195.0
2017-11-28 10:50:00,203.1,203.18,202.57,202.66,4919.0,191.4466,191.5221,190.9471,191.0319,4919.0
2017-11-28 11:00:00,202.65,202.94,202.48,202.49,10677.0,191.0225,191.2958,190.8622,190.8716,10677.0
2017-11-28 11:10:00,202.46,202.65,202.37,202.43,2012.0,190.8434,191.0225,190.7585,190.8151,2012.0
2017-11-28 11:20:00,202.44,202.49,201.93,201.93,10784.0,190.8245,190.8716,190.3438,190.3438,10784.0
2017-11-28 11:30:00,202.01,202.28,201.91,202.15,5024.0,190.4192,190.6737,190.3249,190.5512,5024.0
2017-11-28 11:40:00,202.28,202.41,202.11,202.36,1972.0,190.6737,190.7962,190.5135,190.7491,1972.0
2017-11-28 11:50:00,202.44,202.6,202.39,202.6,1912.0,190.8245,190.9753,190.7774,190.9753,1912.0
2017-11-28 12:00:00,202.62,202.84,202.56,202.75,2916.0,190.9942,191.2016,190.9376,191.1167,2916.0
2017-11-28 12:10:00,202.61,202.79,202.55,202.68,3400.0,190.9848,191.1544,190.9282,191.0507,3400.0
2017-11-28 12:20:00,202.55,202.78,202.55,202.66,1553.0,190.9282,191.145,190.9282,191.0319,1553.0
2017-11-28 12:30:00,202.57,202.63,202.23,202.34,3230.0,190.9471,191.0036,190.6266,190.7303,3230.0
2017-11-28 12:40:00,202.29,202.29,202.23,202.27,300.0,190.6831,190.6831,190.6266,190.6643,300.0
2017-11-28 12:50:00,202.28,202.28,201.91,202.09,4684.0,190.6737,190.6737,190.3249,190.4946,4684.0
2017-11-28 13:00:00,201.94,202.39,201.94,202.16,7299.0,190.3532,190.7774,190.3532,190.5606,7299.0
2017-11-28 13:10:00,202.23,202.34,201.97,202.19,14420.0,190.6266,190.7303,190.3815,190.5889,14420.0
2017-11-28 13:20:00,202.31,202.54,202.12,202.39,15122.0,190.702,190.9188,190.5229,190.7774,15122.0
2017-11-28 13:30:00,202.27,202.38,202.06,202.06,2300.0,190.6643,190.768,190.4663,190.4663,2300.0
2017-11-28 13:40:00,202.04,202.14,201.93,201.93,2500.0,190.4475,190.5417,190.3438,190.3438,2500.0
2017-11-28 13:50:00,201.89,201.98,201.48,201.65,2550.0,190.3061,190.3909,189.9196,190.0798,2550.0
2017-11-28 14:00:00,201.77,202.1,201.67,201.95,5552.0,190.193,190.504,190.0987,190.3626,5552.0
2017-11-28 14:10:00,202.13,202.16,201.91,202.09,5181.0,190.5323,190.5606,190.3249,190.4946,5181.0
2017-11-28 14:20:00,201.96,202.49,201.96,202.12,8476.0,190.3721,190.8716,190.3721,190.5229,8476.0
2017-11-28 14:30:00,202.18,202.36,202.15,202.24,2223.0,190.5794,190.7491,190.5512,190.636,2223.0
2017-11-28 14:40:00,202.3,202.3,201.99,202.23,5177.0,190.6925,190.6925,190.4003,190.6266,5177.0
2017-11-28 14:50:00,202.0,202.4,201.99,202.39,10094.0,190.4098,190.7868,190.4003,190.7774,10094.0
2017-11-28 15:00:00,202.2,202.91,202.16,202.9,9285.0,190.5983,191.2675,190.5606,191.2581,9285.0
2017-11-28 15:10:00,202.88,203.34,202.85,203.34,6901.0,191.2393,191.6729,191.211,191.6729,6901.0
2017-11-28 15:20:00,203.42,204.28,203.36,204.14,17994.0,191.7483,192.5589,191.6917,192.427,17994.0
2017-11-28 15:30:00,204.16,204.33,203.81,203.86,14152.0,192.4458,192.6061,192.1159,192.163,14152.0
2017-11-28 15:40:00,203.88,204.62,203.84,204.51,19380.0,192.1819,192.8794,192.1442,192.7757,19380.0
2017-11-28 15:50:00,204.62,204.66,204.21,204.35,45780.0,192.8794,192.9171,192.493,192.6249,45780.0
2017-11-29 09:30:00,204.52,204.52,203.18,203.5,4663.0,192.7852,192.7852,191.5221,191.8237,4663.0
2017-11-29 09:40:00,203.57,203.57,202.75,203.16,5618.0,191.8897,191.8897,191.1167,191.5032,5618.0
2017-11-29 09:50:00,203.33,204.63,203.31,204.33,5380.0,191.6635,192.8889,191.6446,192.6061,5380.0
2017-11-29 10:00:00,204.31,204.51,203.74,204.51,13328.0,192.5872,192.7757,192.0499,192.7757,13328.0
2017-11-29 10:10:00,204.63,204.98,204.27,204.35,2845.0,192.8889,193.2188,192.5495,192.6249,2845.0
2017-11-29 10:20:00,204.32,204.78,204.16,204.46,3614.0,192.5966,193.0303,192.4458,192.7286,3614.0
2017-11-29 10:30:00,204.31,204.6,204.0,204.48,6650.0,192.5872,192.8606,192.295,192.7475,6650.0
2017-11-29 10:40:00,204.53,204.81,204.3,204.76,4654.0,192.7946,193.0585,192.5778,193.0114,4654.0
2017-11-29 10:50:00,204.67,205.13,204.58,204.81,4362.0,192.9266,193.3602,192.8417,193.0585,4362.0
2017-11-29 11:00:00,204.89,205.27,204.84,205.0,3300.0,193.1339,193.4921,193.0868,193.2376,3300.0
2017-11-29 11:10:00,205.21,207.17,205.09,207.17,13281.0,193.4356,195.2831,193.3225,195.2831,13281.0
2017-11-29 11:20:00,207.17,208.68,206.74,208.68,25882.0,195.2831,196.7065,194.8778,196.7065,25882.0
2017-11-29 11:30:00,208.38,208.93,207.6,207.6,16669.0,196.4237,196.9421,195.6884,195.6884,16669.0
2017-11-29 11:40:00,207.6,207.78,207.1,207.33,8571.0,195.6884,195.8581,195.2171,195.4339,8571.0
2017-11-29 11:50:00,207.59,207.59,207.02,207.05,5045.0,195.679,195.679,195.1417,195.17,5045.0
2017-11-29 12:00:00,207.01,207.27,206.66,207.02,4206.0,195.1323,195.3774,194.8024,195.1417,4206.0
2017-11-29 12:10:00,207.22,207.53,206.59,207.01,4450.0,195.3303,195.6225,194.7364,195.1323,4450.0
2017-11-29 12:20:00,207.13,207.17,206.26,206.26,7274.0,195.2454,195.2831,194.4253,194.4253,7274.0
2017-11-29 12:30:00,206.3,207.25,206.03,206.72,4398.0,194.463,195.3585,194.2085,194.8589,4398.0
2017-11-29 12:40:00,207.07,207.27,206.62,206.84,3858.0,195.1889,195.3774,194.7647,194.9721,3858.0
2017-11-29 12:50:00,206.64,207.04,206.36,206.36,3200.0,194.7835,195.1606,194.5196,194.5196,3200.0
2017-11-29 13:00:00,206.21,206.66,206.0,206.65,3050.0,194.3782,194.8024,194.1803,194.793,3050.0
2017-11-29 13:10:00,206.65,207.44,206.16,207.0,6096.0,194.793,195.5376,194.3311,195.1229,6096.0
2017-11-29 13:20:00,207.17,207.64,206.78,207.01,5800.0,195.2831,195.7262,194.9155,195.1323,5800.0
2017-11-29 13:30:00,206.69,206.93,206.58,206.69,4000.0,194.8307,195.0569,194.727,194.8307,4000.0
2017-11-29 13:40:00,206.57,207.14,206.57,207.04,4135.0,194.7175,195.2548,194.7175,195.1606,4135.0
2017-11-29 13:50:00,207.05,207.22,206.94,207.22,4202.0,195.17,195.3303,195.0663,195.3303,4202.0
2017-11-29 14:00:00,207.2,207.66,207.2,207.35,10430.0,195.3114,195.745,195.3114,195.4528,10430.0
2017-11-29 14:10:00,207.34,207.41,206.6,207.15,3989.0,195.4434,195.5094,194.7458,195.2643,3989.0
2017-11-29 14:20:00,207.14,207.24,206.99,206.99,3043.0,195.2548,195.3491,195.1134,195.1134,3043.0
2017-11-29 14:30:00,207.17,207.29,207.0,207.07,2208.0,195.2831,195.3962,195.1229,195.1889,2208.0
2017-11-29 14:40:00,207.15,207.24,206.7,206.71,5206.0,195.2643,195.3491,194.8401,194.8495,5206.0
2017-11-29 14:50:00,206.71,207.04,206.29,206.29,5500.0,194.8495,195.1606,194.4536,194.4536,5500.0
2017-11-29 15:00:00,206.15,207.35,206.15,207.34,5748.0,194.3216,195.4528,194.3216,195.4434,5748.0
2017-11-29 15:10:00,207.13,207.72,207.13,207.72,6794.0,195.2454,195.8016,195.2454,195.8016,6794.0
2017-11-29 15:20:00,207.6,207.96,207.51,207.65,29921.0,195.6884,196.0278,195.6036,195.7356,29921.0
2017-11-29 15:30:00,207.71,207.82,207.66,207.73,18441.0,195.7921,195.8958,195.745,195.811,18441.0
2017-11-29 15:40:00,207.79,208.4,207.73,208.3,24016.0,195.8675,196.4425,195.811,196.3483,24016.0
2017-11-29 15:50:00,208.32,208.66,208.2,208.47,52308.0,196.3671,196.6876,196.254,196.5085,52308.0
2017-11-30 09:30:00,208.19,208.82,207.45,208.82,9538.0,196.659,197.2541,195.9599,197.2541,9538.0
2017-11-30 09:40:00,208.35,208.78,207.12,207.32,4898.0,196.8101,197.2163,195.6482,195.8371,4898.0
2017-11-30 09:50:00,207.07,207.75,206.79,207.0,5447.0,195.601,196.2433,195.3365,195.5349,5447.0
2017-11-30 10:00:00,207.15,207.29,206.27,206.44,8802.0,195.6766,195.8088,194.8453,195.0059,8802.0
2017-11-30 10:10:00,206.57,207.15,206.11,206.61,5284.0,195.1287,195.6766,194.6942,195.1665,5284.0
2017-11-30 10:20:00,206.5,206.55,205.98,206.02,2800.0,195.0626,195.1098,194.5714,194.6091,2800.0
2017-11-30 10:30:00,205.97,205.98,204.89,204.89,11732.0,194.5619,194.5714,193.5417,193.5417,11732.0
2017-11-30 10:40:00,204.89,205.4,204.78,204.99,10152.0,193.5417,194.0235,193.4378,193.6362,10152.0
2017-11-30 10:50:00,204.95,205.44,204.84,205.25,7090.0,193.5984,194.0613,193.4945,193.8818,7090.0
2017-11-30 11:00:00,205.37,205.86,205.18,205.43,9168.0,193.9951,194.458,193.8157,194.0518,9168.0
2017-11-30 11:10:00,205.14,205.61,205.14,205.25,6994.0,193.7779,194.2219,193.7779,193.8818,6994.0
2017-11-30 11:20:00,205.21,206.26,205.21,206.26,15167.0,193.844,194.8358,193.844,194.8358,15167.0
2017-11-30 11:30:00,206.31,207.47,206.04,207.47,14637.0,194.8831,195.9788,194.628,195.9788,14637.0
2017-11-30 11:40:00,207.19,207.66,207.19,207.66,7030.0,195.7143,196.1583,195.7143,196.1583,7030.0
2017-11-30 11:50:00,207.8,208.2,207.8,208.09,5600.0,196.2906,196.6684,196.2906,196.5645,5600.0
2017-11-30 12:00:00,208.08,208.08,207.23,207.35,19912.0,196.555,196.555,195.7521,195.8655,19912.0
2017-11-30 12:10:00,207.27,208.0,207.26,208.0,6644.0,195.7899,196.4795,195.7805,196.4795,6644.0
2017-11-30 12:20:00,208.0,208.25,207.86,208.01,3700.0,196.4795,196.7156,196.3472,196.4889,3700.0
2017-11-30 12:30:00,208.0,208.06,207.52,207.84,6671.0,196.4795,196.5362,196.0261,196.3283,6671.0
2017-11-30 12:40:00,207.75,208.53,207.75,208.49,5028.0,196.2433,196.9801,196.2433,196.9423,5028.0
2017-11-30 12:50:00,208.3,208.5,208.07,208.42,3921.0,196.7629,196.9518,196.5456,196.8762,3921.0
2017-11-30 13:00:00,208.42,208.43,207.85,208.12,1700.0,196.8762,196.8857,196.3378,196.5928,1700.0
2017-11-30 13:10:00,207.98,208.56,207.97,208.56,4661.0,196.4606,197.0085,196.4511,197.0085,4661.0
2017-11-30 13:20:00,208.52,208.52,208.23,208.28,2747.0,196.9707,196.9707,196.6967,196.744,2747.0
2017-11-30 13:30:00,208.24,208.39,208.0,208.08,4000.0,196.7062,196.8479,196.4795,196.555,4000.0
2017-11-30 13:40:00,208.0,208.55,207.98,208.34,3578.0,196.4795,196.999,196.4606,196.8006,3578.0
2017-11-30 13:50:00,208.5,208.5,207.82,207.96,3702.0,196.9518,196.9518,196.3094,196.4417,3702.0
2017-11-30 14:00:00,207.94,208.33,207.73,208.0,5490.0,196.4228,196.7912,196.2244,196.4795,5490.0
2017-11-30 14:10:00,207.85,208.31,207.85,208.11,3939.0,196.3378,196.7723,196.3378,196.5834,3939.0
2017-11-30 14:20:00,208.17,208.33,208.06,208.16,2900.0,196.6401,196.7912,196.5362,196.6306,2900.0
2017-11-30 14:30:00,208.15,208.29,207.86,208.29,5235.0,196.6212,196.7534,196.3472,196.7534,5235.0
2017-11-30 14:40:00,208.32,209.02,208.32,208.93,6347.0,196.7818,197.443,196.7818,197.358,6347.0
2017-11-30 14:50:00,208.86,208.86,208.07,208.2,6078.0,197.2918,197.2918,196.5456,196.6684,6078.0
2017-11-30 15:00:00,208.12,208.27,207.74,207.74,8096.0,196.5928,196.7345,196.2339,196.2339,8096.0
2017-11-30 15:10:00,207.78,208.01,207.54,207.97,10642.0,196.2717,196.4889,196.045,196.4511,10642.0
2017-11-30 15:20:00,207.98,208.31,207.96,208.19,6649.0,196.4606,196.7723,196.4417,196.659,6649.0
2017-11-30 15:30:00,208.12,208.29,207.81,207.81,14542.0,196.5928,196.7534,196.3,196.3,14542.0
2017-11-30 15:40:00,207.86,208.83,207.84,208.77,13606.0,196.3472,197.2635,196.3283,197.2068,13606.0
2017-11-30 15:50:00,208.84,208.97,208.24,208.38,31997.0,197.273,197.3958,196.7062,196.8384,31997.0
2017-12-01 09:30:00,208.81,208.81,206.63,206.71,4728.0,197.2446,197.2446,195.1854,195.2609,4728.0
2017-12-01 09:40:00,206.84,206.89,206.24,206.72,6934.0,195.3837,195.431,194.817,195.2704,6934.0
2017-12-01 09:50:00,206.79,206.79,206.22,206.73,8382.0,195.3365,195.3365,194.7981,195.2798,8382.0
2017-12-01 10:00:00,206.51,206.73,206.33,206.67,2155.0,195.072,195.2798,194.902,195.2231,2155.0
2017-12-01 10:10:00,206.72,207.23,206.72,207.0,2108.0,195.2704,195.7521,195.2704,195.5349,2108.0
2017-12-01 10:20:00,206.89,207.08,206.53,207.08,7622.0,195.431,195.6104,195.0909,195.6104,7622.0
2017-12-01 10:30:00,206.91,207.5,206.89,207.17,8313.0,195.4498,196.0072,195.431,195.6954,8313.0
2017-12-01 10:40:00,207.12,207.12,206.27,206.39,6550.0,195.6482,195.6482,194.8453,194.9586,6550.0
2017-12-01 10:50:00,206.32,206.54,205.07,205.35,10202.0,194.8925,195.1003,193.7118,193.9763,10202.0
2017-12-01 11:00:00,205.29,205.4,204.48,204.48,18082.0,193.9196,194.0235,193.1544,193.1544,18082.0
2017-12-01 11:10:00,204.66,204.66,201.39,202.86,19158.0,193.3245,193.3245,190.2356,191.6242,19158.0
2017-12-01 11:20:00,202.86,203.02,201.15,201.87,14442.0,191.6242,191.7753,190.0089,190.689,14442.0
2017-12-01 11:30:00,201.48,202.26,200.7,201.89,15980.0,190.3206,191.0574,189.5838,190.7079,15980.0
2017-12-01 11:40:00,202.46,202.85,202.35,202.35,6690.0,191.2463,191.6147,191.1424,191.1424,6690.0
2017-12-01 11:50:00,202.56,204.35,202.35,204.28,11490.0,191.3408,193.0316,191.1424,192.9655,11490.0
2017-12-01 12:00:00,204.31,205.02,203.77,204.6,12875.0,192.9939,193.6645,192.4838,193.2678,12875.0
2017-12-01 12:10:00,204.5,204.53,203.64,203.64,6941.0,193.1733,193.2017,192.361,192.361,6941.0
2017-12-01 12:20:00,204.08,204.08,203.0,203.22,8670.0,192.7766,192.7766,191.7564,191.9642,8670.0
2017-12-01 12:30:00,203.31,203.58,202.63,203.17,7100.0,192.0492,192.3043,191.4069,191.917,7100.0
2017-12-01 12:40:00,203.28,203.48,202.64,203.48,4652.0,192.0209,192.2098,191.4164,192.2098,4652.0
2017-12-01 12:50:00,203.36,203.69,203.16,203.68,4866.0,192.0965,192.4082,191.9075,192.3987,4866.0
2017-12-01 13:00:00,203.7,203.7,203.1,203.1,7875.0,192.4176,192.4176,191.8509,191.8509,7875.0
2017-12-01 13:10:00,203.0,203.51,203.0,203.33,2200.0,191.7564,192.2382,191.7564,192.0681,2200.0
2017-12-01 13:20:00,203.39,203.54,203.11,203.34,5900.0,192.1248,192.2665,191.8603,192.0776,5900.0
2017-12-01 13:30:00,203.2,204.1,203.2,204.08,4101.0,191.9453,192.7955,191.9453,192.7766,4101.0
2017-12-01 13:40:00,204.17,204.49,203.72,204.31,4779.0,192.8616,193.1639,192.4365,192.9939,4779.0
2017-12-01 13:50:00,204.06,204.35,203.64,203.78,8145.0,192.7577,193.0316,192.361,192.4932,8145.0
2017-12-01 14:00:00,203.56,203.91,202.5,202.57,6925.0,192.2854,192.616,191.2841,191.3502,6925.0
2017-12-01 14:10:00,202.39,203.27,202.38,203.1,6388.0,191.1802,192.0115,191.1708,191.8509,6388.0
2017-12-01 14:20:00,203.04,203.04,202.28,202.68,7578.0,191.7942,191.7942,191.0763,191.4541,7578.0
2017-12-01 14:30:00,202.3,202.74,202.3,202.4,6484.0,191.0952,191.5108,191.0952,191.1896,6484.0
2017-12-01 14:40:00,202.63,202.72,202.12,202.47,4727.0,191.4069,191.4919,190.9252,191.2558,4727.0
2017-12-01 14:50:00,202.61,202.77,202.37,202.37,3454.0,191.388,191.5392,191.1613,191.1613,3454.0
2017-12-01 15:00:00,202.37,202.53,202.0,202.05,4450.0,191.1613,191.3124,190.8118,190.859,4450.0
2017-12-01 15:10:00,202.32,202.75,202.07,202.71,7820.0,191.1141,191.5203,190.8779,191.4825,7820.0
2017-12-01 15:20:00,202.59,202.87,202.06,202.49,12488.0,191.3691,191.6336,190.8685,191.2747,12488.0
2017-12-01 15:30:00,202.4,202.98,202.39,202.71,15800.0,191.1896,191.7375,191.1802,191.4825,15800.0
2017-12-01 15:40:00,202.71,203.09,202.66,202.89,18810.0,191.4825,191.8414,191.4352,191.6525,18810.0
2017-12-01 15:50:00,202.94,203.15,202.63,202.66,38230.0,191.6997,191.8981,191.4069,191.4352,38230.0
2017-12-04 09:30:00,204.97,205.51,204.4,205.36,7257.0,193.6173,194.1274,193.0789,193.9857,7257.0
2017-12-04 09:40:00,205.2,205.97,204.77,205.41,12670.0,193.8346,194.5619,193.4284,194.0329,12670.0
2017-12-04 09:50:00,205.48,206.45,205.31,206.15,14097.0,194.0991,195.0153,193.9385,194.7319,14097.0
2017-12-04 10:00:00,206.25,208.0,206.17,207.77,22589.0,194.8264,196.4795,194.7508,196.2622,22589.0
2017-12-04 10:10:00,207.84,209.2,207.47,208.99,31562.0,196.3283,197.613,195.9788,197.4146,31562.0
2017-12-04 10:20:00,209.0,209.12,208.54,208.92,9405.0,197.4241,197.5374,196.9896,197.3485,9405.0
2017-12-04 10:30:00,208.94,209.2,208.81,209.18,11816.0,197.3674,197.613,197.2446,197.5941,11816.0
2017-12-04 10:40:00,209.23,209.78,208.83,209.53,13898.0,197.6414,198.1609,197.2635,197.9247,13898.0
2017-12-04 10:50:00,209.54,210.24,209.43,209.89,18092.0,197.9342,198.5954,197.8303,198.2648,18092.0
2017-12-04 11:00:00,210.06,211.0,209.38,210.88,8727.0,198.4254,199.3133,197.783,199.2,8727.0
2017-12-04 11:10:00,210.67,211.32,210.3,210.82,15147.0,199.0016,199.6156,198.6521,199.1433,15147.0
2017-12-04 11:20:00,210.76,210.82,209.73,210.0,6364.0,199.0866,199.1433,198.1137,198.3687,6364.0
2017-12-04 11:30:00,210.36,210.42,209.14,209.41,7594.0,198.7088,198.7654,197.5563,197.8114,7594.0
2017-12-04 11:40:00,209.49,209.69,208.63,209.69,8320.0,197.8869,198.0759,197.0746,198.0759,8320.0
2017-12-04 11:50:00,209.43,209.43,208.98,209.09,8484.0,197.8303,197.8303,197.4052,197.5091,8484.0
2017-12-04 12:00:00,208.95,209.77,208.95,209.7,32852.0,197.3769,198.1514,197.3769,198.0853,32852.0
2017-12-04 12:10:00,209.56,209.75,209.46,209.62,25453.0,197.9531,198.1325,197.8586,198.0097,25453.0
2017-12-04 12:20:00,209.62,209.84,209.49,209.69,9939.0,198.0097,198.2176,197.8869,198.0759,9939.0
2017-12-04 12:30:00,209.73,210.18,209.65,210.09,5641.0,198.1137,198.5387,198.0381,198.4537,5641.0
2017-12-04 12:40:00,210.1,210.32,210.09,210.14,7300.0,198.4632,198.671,198.4537,198.5009,7300.0
2017-12-04 12:50:00,210.2,210.62,210.2,210.59,10995.0,198.5576,198.9544,198.5576,198.926,10995.0
2017-12-04 13:00:00,210.71,211.22,210.6,210.76,11774.0,199.0394,199.5211,198.9355,199.0866,11774.0
2017-12-04 13:10:00,210.6,210.91,209.87,209.99,7922.0,198.9355,199.2283,198.2459,198.3593,7922.0
2017-12-04 13:20:00,210.1,210.25,209.55,209.55,2977.0,198.4632,198.6049,197.9436,197.9436,2977.0
2017-12-04 13:30:00,209.55,210.24,209.44,210.21,10650.0,197.9436,198.5954,197.8397,198.5671,10650.0
2017-12-04 13:40:00,210.43,210.76,210.43,210.63,2800.0,198.7749,199.0866,198.7749,198.9638,2800.0
2017-12-04 13:50:00,210.55,210.55,209.82,210.0,4386.0,198.8882,198.8882,198.1987,198.3687,4386.0
2017-12-04 14:00:00,210.03,210.2,209.84,210.2,6876.0,198.397,198.5576,198.2176,198.5576,6876.0
2017-12-04 14:10:00,210.07,210.14,209.8,209.93,12283.0,198.4348,198.5009,198.1798,198.3026,12283.0
2017-12-04 14:20:00,209.96,210.0,209.7,209.91,15520.0,198.3309,198.3687,198.0853,198.2837,15520.0
2017-12-04 14:30:00,209.87,210.27,209.84,209.98,18535.0,198.2459,198.6237,198.2176,198.3498,18535.0
2017-12-04 14:40:00,209.98,210.07,209.61,209.81,21135.0,198.3498,198.4348,198.0003,198.1892,21135.0
2017-12-04 14:50:00,209.81,209.86,209.14,209.66,5910.0,198.1892,198.2365,197.5563,198.0475,5910.0
2017-12-04 15:00:00,209.56,209.59,209.22,209.59,4940.0,197.9531,197.9814,197.6319,197.9814,4940.0
2017-12-04 15:10:00,209.45,209.63,209.22,209.32,10500.0,197.8492,198.0192,197.6319,197.7264,10500.0
2017-12-04 15:20:00,209.39,209.61,209.01,209.01,8582.0,197.7925,198.0003,197.4335,197.4335,8582.0
2017-12-04 15:30:00,209.0,209.08,208.54,208.55,9283.0,197.4241,197.4997,196.9896,196.999,9283.0
2017-12-04 15:40:00,208.55,208.64,208.25,208.25,15335.0,196.999,197.084,196.7156,196.7156,15335.0
2017-12-04 15:50:00,208.24,208.8,208.18,208.39,26405.0,196.7062,197.2352,196.6495,196.8479,26405.0
2017-12-05 09:30:00,209.18,209.98,207.89,209.09,6040.0,197.5941,198.3498,196.3756,197.5091,6040.0
2017-12-05 09:40:00,208.81,208.82,206.54,206.8,9019.0,197.2446,197.2541,195.1003,195.3459,9019.0
2017-12-05 09:50:00,207.0,207.45,206.75,206.75,8137.0,195.5349,195.9599,195.2987,195.2987,8137.0
2017-12-05 10:00:00,206.25,206.69,205.71,205.88,6242.0,194.8264,195.242,194.3163,194.4769,6242.0
2017-12-05 10:10:00,206.0,206.12,205.2,205.2,14361.0,194.5903,194.7036,193.8346,193.8346,14361.0
2017-12-05 10:20:00,205.38,205.61,205.18,205.49,13855.0,194.0046,194.2219,193.8157,194.1085,13855.0
2017-12-05 10:30:00,205.38,205.51,205.0,205.0,7371.0,194.0046,194.1274,193.6456,193.6456,7371.0
2017-12-05 10:40:00,205.06,205.07,204.51,204.81,9940.0,193.7023,193.7118,193.1828,193.4662,9940.0
2017-12-05 10:50:00,204.79,205.06,204.56,204.95,7715.0,193.4473,193.7023,193.23,193.5984,7715.0
2017-12-05 11:00:00,204.96,205.24,204.84,205.21,6504.0,193.6079,193.8723,193.4945,193.844,6504.0
2017-12-05 11:10:00,205.1,205.59,205.1,205.38,4879.0,193.7401,194.203,193.7401,194.0046,4879.0
2017-12-05 11:20:00,205.38,205.5,204.84,205.05,5012.0,194.0046,194.1179,193.4945,193.6929,5012.0
2017-12-05 11:30:00,205.16,205.34,204.83,205.12,3320.0,193.7968,193.9668,193.4851,193.759,3320.0
2017-12-05 11:40:00,205.14,205.14,204.88,204.92,2900.0,193.7779,193.7779,193.5323,193.5701,2900.0
2017-12-05 11:50:00,204.8,205.5,204.7,205.26,3582.0,193.4567,194.1179,193.3623,193.8912,3582.0
2017-12-05 12:00:00,205.02,205.02,204.7,204.78,5610.0,193.6645,193.6645,193.3623,193.4378,5610.0
2017-12-05 12:10:00,204.73,205.08,204.67,205.07,8976.0,193.3906,193.7212,193.3339,193.7118,8976.0
2017-12-05 12:20:00,204.88,204.89,204.21,204.36,9810.0,193.5323,193.5417,192.8994,193.0411,9810.0
2017-12-05 12:30:00,204.45,204.68,204.39,204.39,1300.0,193.1261,193.3434,193.0694,193.0694,1300.0
2017-12-05 12:40:00,204.37,204.41,204.24,204.36,1501.0,193.0505,193.0883,192.9277,193.0411,1501.0
2017-12-05 12:50:00,204.26,204.43,204.08,204.34,2744.0,192.9466,193.1072,192.7766,193.0222,2744.0
2017-12-05 13:00:00,204.38,205.41,204.38,205.15,10445.0,193.06,194.0329,193.06,193.7873,10445.0
2017-12-05 13:10:00,205.18,205.21,204.78,205.04,5491.0,193.8157,193.844,193.4378,193.6834,5491.0
2017-12-05 13:20:00,205.18,205.34,205.12,205.3,5463.0,193.8157,193.9668,193.759,193.929,5463.0
2017-12-05 13:30:00,205.26,205.43,205.25,205.36,1321.0,193.8912,194.0518,193.8818,193.9857,1321.0
2017-12-05 13:40:00,205.48,205.48,205.25,205.35,1100.0,194.0991,194.0991,193.8818,193.9763,1100.0
2017-12-05 13:50:00,205.41,205.57,205.28,205.37,3860.0,194.0329,194.1841,193.9101,193.9951,3860.0
2017-12-05 14:00:00,205.27,205.8,205.22,205.72,3314.0,193.9007,194.4013,193.8535,194.3258,3314.0
2017-12-05 14:10:00,205.66,205.69,205.26,205.45,6324.0,194.2691,194.2974,193.8912,194.0707,6324.0
2017-12-05 14:20:00,205.47,206.11,205.3,206.11,2703.0,194.0896,194.6942,193.929,194.6942,2703.0
2017-12-05 14:30:00,206.17,206.83,206.17,206.28,3407.0,194.7508,195.3743,194.7508,194.8547,3407.0
2017-12-05 14:40:00,206.64,206.76,206.27,206.66,2970.0,195.1948,195.3082,194.8453,195.2137,2970.0
2017-12-05 14:50:00,206.58,206.74,206.33,206.39,2875.0,195.1381,195.2893,194.902,194.9586,2875.0
2017-12-05 15:00:00,206.34,206.47,205.97,206.27,4932.0,194.9114,195.0342,194.5619,194.8453,4932.0
2017-12-05 15:10:00,206.24,206.36,206.0,206.16,4938.0,194.817,194.9303,194.5903,194.7414,4938.0
2017-12-05 15:20:00,206.16,206.27,206.12,206.27,1371.0,194.7414,194.8453,194.7036,194.8453,1371.0
2017-12-05 15:30:00,206.09,206.31,206.06,206.1,4833.0,194.6753,194.8831,194.6469,194.6847,4833.0
2017-12-05 15:40:00,206.0,206.21,205.73,205.95,6431.0,194.5903,194.7886,194.3352,194.543,6431.0
2017-12-05 15:50:00,205.92,206.13,205.72,205.81,43947.0,194.5147,194.7131,194.3258,194.4108,43947.0
2017-12-06 09:30:00,205.55,206.15,204.53,205.39,6153.0,194.1652,194.7319,193.2017,194.014,6153.0
2017-12-06 09:40:00,205.09,205.76,205.09,205.49,4398.0,193.7307,194.3635,193.7307,194.1085,4398.0
2017-12-06 09:50:00,205.74,205.74,205.02,205.3,5235.0,194.3447,194.3447,193.6645,193.929,5235.0
2017-12-06 10:00:00,205.54,206.13,205.12,205.15,3551.0,194.1557,194.7131,193.759,193.7873,3551.0
2017-12-06 10:10:00,205.19,205.79,205.11,205.27,7633.0,193.8251,194.3919,193.7495,193.9007,7633.0
2017-12-06 10:20:00,205.21,205.49,204.96,205.28,6574.0,193.844,194.1085,193.6079,193.9101,6574.0
2017-12-06 10:30:00,205.17,205.51,205.0,205.03,9918.0,193.8062,194.1274,193.6456,193.674,9918.0
2017-12-06 10:40:00,205.14,205.69,205.1,205.54,5091.0,193.7779,194.2974,193.7401,194.1557,5091.0
2017-12-06 10:50:00,205.54,205.75,205.31,205.61,6401.0,194.1557,194.3541,193.9385,194.2219,6401.0
2017-12-06 11:00:00,205.4,205.4,204.64,205.0,23455.0,194.0235,194.0235,193.3056,193.6456,23455.0
2017-12-06 11:10:00,204.93,205.03,203.9,204.35,17951.0,193.5795,193.674,192.6066,193.0316,17951.0
2017-12-06 11:20:00,204.48,204.71,203.92,204.0,7875.0,193.1544,193.3717,192.6255,192.701,7875.0
2017-12-06 11:30:00,203.9,204.1,203.0,203.03,12012.0,192.6066,192.7955,191.7564,191.7848,12012.0
2017-12-06 11:40:00,203.06,203.54,202.79,203.04,8377.0,191.8131,192.2665,191.558,191.7942,8377.0
2017-12-06 11:50:00,202.8,203.2,202.6,202.91,8275.0,191.5675,191.9453,191.3786,191.6714,8275.0
2017-12-06 12:00:00,202.9,203.06,202.29,202.99,17886.0,191.662,191.8131,191.0857,191.747,17886.0
2017-12-06 12:10:00,202.96,202.96,201.92,202.01,9024.0,191.7186,191.7186,190.7362,190.8212,9024.0
2017-12-06 12:20:00,202.01,202.49,201.78,202.01,7976.0,190.8212,191.2747,190.604,190.8212,7976.0
2017-12-06 12:30:00,202.01,203.02,201.75,202.59,7835.0,190.8212,191.7753,190.5756,191.3691,7835.0
2017-12-06 12:40:00,202.67,202.71,201.89,202.0,9392.0,191.4447,191.4825,190.7079,190.8118,9392.0
2017-12-06 12:50:00,201.92,202.25,201.79,202.02,7110.0,190.7362,191.048,190.6134,190.8307,7110.0
2017-12-06 13:00:00,202.02,202.46,201.81,202.0,8701.0,190.8307,191.2463,190.6323,190.8118,8701.0
2017-12-06 13:10:00,202.04,202.06,201.05,201.4,11378.0,190.8496,190.8685,189.9144,190.245,11378.0
2017-12-06 13:20:00,201.58,201.76,201.42,201.76,7610.0,190.4151,190.5851,190.2639,190.5851,7610.0
2017-12-06 13:30:00,201.62,202.27,201.01,201.8,15257.0,190.4528,191.0668,189.8766,190.6229,15257.0
2017-12-06 13:40:00,201.68,202.18,201.68,202.05,4320.0,190.5095,190.9818,190.5095,190.859,4320.0
2017-12-06 13:50:00,202.01,202.26,201.86,201.86,4055.0,190.8212,191.0574,190.6796,190.6796,4055.0
2017-12-06 14:00:00,202.02,202.15,201.84,202.02,7282.0,190.8307,190.9535,190.6607,190.8307,7282.0
2017-12-06 14:10:00,201.95,202.04,201.75,201.92,10593.0,190.7646,190.8496,190.5756,190.7362,10593.0
2017-12-06 14:20:00,201.95,202.42,201.86,202.33,5160.0,190.7646,191.2085,190.6796,191.1235,5160.0
2017-12-06 14:30:00,202.24,202.52,201.85,202.09,5848.0,191.0385,191.303,190.6701,190.8968,5848.0
2017-12-06 14:40:00,202.25,202.3,201.91,202.1,4958.0,191.048,191.0952,190.7268,190.9063,4958.0
2017-12-06 14:50:00,202.12,202.38,201.85,201.85,5768.0,190.9252,191.1708,190.6701,190.6701,5768.0
2017-12-06 15:00:00,201.85,202.24,201.73,202.14,11011.0,190.6701,191.0385,190.5568,190.944,11011.0
2017-12-06 15:10:00,202.28,202.28,201.75,202.02,8781.0,191.0763,191.0763,190.5756,190.8307,8781.0
2017-12-06 15:20:00,202.06,202.14,201.74,201.99,7387.0,190.8685,190.944,190.5662,190.8024,7387.0
2017-12-06 15:30:00,201.98,202.29,201.8,202.06,9856.0,190.7929,191.0857,190.6229,190.8685,9856.0
2017-12-06 15:40:00,201.98,202.12,201.79,201.8,11064.0,190.7929,190.9252,190.6134,190.6229,11064.0
2017-12-06 15:50:00,201.75,201.77,201.5,201.51,44669.0,190.5756,190.5945,190.3395,190.3489,44669.0
2017-12-07 09:30:00,201.51,202.5,201.08,201.98,10357.0,190.3489,191.2841,189.9428,190.7929,10357.0
2017-12-07 09:40:00,202.09,202.46,201.9,201.94,8963.0,190.8968,191.2463,190.7173,190.7551,8963.0
2017-12-07 09:50:00,201.78,203.23,201.76,203.21,11549.0,190.604,191.9737,190.5851,191.9548,11549.0
2017-12-07 10:00:00,203.15,204.13,202.67,204.0,13478.0,191.8981,192.8238,191.4447,192.701,13478.0
2017-12-07 10:10:00,204.0,204.31,203.59,204.31,11680.0,192.701,192.9939,192.3137,192.9939,11680.0
2017-12-07 10:20:00,204.19,204.94,204.18,204.94,8070.0,192.8805,193.589,192.8711,193.589,8070.0
2017-12-07 10:30:00,204.72,205.51,204.46,205.04,21321.0,193.3811,194.1274,193.1355,193.6834,21321.0
2017-12-07 10:40:00,204.92,205.13,204.61,204.98,6240.0,193.5701,193.7684,193.2772,193.6267,6240.0
2017-12-07 10:50:00,204.98,205.12,204.83,204.92,16464.0,193.6267,193.759,193.4851,193.5701,16464.0
2017-12-07 11:00:00,204.86,205.05,204.69,204.76,6035.0,193.5134,193.6929,193.3528,193.4189,6035.0
2017-12-07 11:10:00,204.78,204.93,204.6,204.89,2826.0,193.4378,193.5795,193.2678,193.5417,2826.0
2017-12-07 11:20:00,204.95,205.24,204.67,204.8,10830.0,193.5984,193.8723,193.3339,193.4567,10830.0
2017-12-07 11:30:00,204.9,205.19,204.83,204.91,4919.0,193.5512,193.8251,193.4851,193.5606,4919.0
2017-12-07 11:40:00,204.9,204.95,204.67,204.67,2808.0,193.5512,193.5984,193.3339,193.3339,2808.0
2017-12-07 11:50:00,204.66,204.98,204.61,204.75,5265.0,193.3245,193.6267,193.2772,193.4095,5265.0
2017-12-07 12:00:00,204.75,204.88,204.66,204.68,4062.0,193.4095,193.5323,193.3245,193.3434,4062.0
2017-12-07 12:10:00,204.83,205.2,204.83,205.18,8642.0,193.4851,193.8346,193.4851,193.8157,8642.0
2017-12-07 12:20:00,205.12,205.38,204.61,204.63,9550.0,193.759,194.0046,193.2772,193.2961,9550.0
2017-12-07 12:30:00,204.63,204.93,204.62,204.91,2413.0,193.2961,193.5795,193.2867,193.5606,2413.0
2017-12-07 12:40:00,204.91,204.99,204.82,204.88,11430.0,193.5606,193.6362,193.4756,193.5323,11430.0
2017-12-07 12:50:00,204.9,205.12,204.84,205.07,11978.0,193.5512,193.759,193.4945,193.7118,11978.0
2017-12-07 13:00:00,205.24,205.56,205.24,205.56,3462.0,193.8723,194.1746,193.8723,194.1746,3462.0
2017-12-07 13:10:00,205.56,206.28,205.56,206.28,4902.0,194.1746,194.8547,194.1746,194.8547,4902.0
2017-12-07 13:20:00,206.32,206.5,206.11,206.11,3210.0,194.8925,195.0626,194.6942,194.6942,3210.0
2017-12-07 13:30:00,206.12,206.61,206.12,206.61,5408.0,194.7036,195.1665,194.7036,195.1665,5408.0
2017-12-07 13:40:00,206.71,207.0,206.69,206.69,4074.0,195.2609,195.5349,195.242,195.242,4074.0
2017-12-07 13:50:00,206.73,206.77,206.49,206.66,5098.0,195.2798,195.3176,195.0531,195.2137,5098.0
2017-12-07 14:00:00,206.66,211.7,206.66,211.53,45133.0,195.2137,199.9745,195.2137,199.814,45133.0
2017-12-07 14:10:00,211.6,211.7,209.21,210.31,44369.0,199.8801,199.9745,197.6225,198.6615,44369.0
2017-12-07 14:20:00,210.32,210.39,208.4,209.28,31544.0,198.671,198.7371,196.8573,197.6886,31544.0
2017-12-07 14:30:00,209.05,209.73,208.82,209.37,24997.0,197.4713,198.1137,197.2541,197.7736,24997.0
2017-12-07 14:40:00,209.24,209.76,208.75,209.76,11195.0,197.6508,198.142,197.1879,198.142,11195.0
2017-12-07 14:50:00,209.58,210.89,209.58,210.31,25991.0,197.972,199.2094,197.972,198.6615,25991.0
2017-12-07 15:00:00,210.47,210.73,209.28,209.35,23864.0,198.8127,199.0583,197.6886,197.7547,23864.0
2017-12-07 15:10:00,209.21,209.48,208.8,208.8,8200.0,197.6225,197.8775,197.2352,197.2352,8200.0
2017-12-07 15:20:00,208.82,209.25,208.64,209.2,9182.0,197.2541,197.6602,197.084,197.613,9182.0
2017-12-07 15:30:00,209.24,209.45,209.0,209.11,12126.0,197.6508,197.8492,197.4241,197.528,12126.0
2017-12-07 15:40:00,209.03,209.06,208.29,208.29,20552.0,197.4524,197.4808,196.7534,196.7534,20552.0
2017-12-07 15:50:00,208.26,208.56,208.09,208.55,37802.0,196.7251,197.0085,196.5645,196.999,37802.0
2017-12-08 09:30:00,209.92,210.58,208.86,210.33,11760.0,198.2931,198.9166,197.2918,198.6804,11760.0
2017-12-08 09:40:00,210.35,210.98,210.24,210.45,14526.0,198.6993,199.2944,198.5954,198.7938,14526.0
2017-12-08 09:50:00,210.27,210.93,210.26,210.76,12729.0,198.6237,199.2472,198.6143,199.0866,12729.0
2017-12-08 10:00:00,210.75,214.5,210.66,213.99,28791.0,199.0772,202.6195,198.9921,202.1377,28791.0
2017-12-08 10:10:00,213.3,215.4,212.8,213.93,37120.0,201.4859,203.4696,201.0136,202.081,37120.0
2017-12-08 10:20:00,213.62,214.25,212.4,212.4,8205.0,201.7882,202.3833,200.6358,200.6358,8205.0
2017-12-08 10:30:00,212.42,212.73,211.68,212.24,15187.0,200.6547,200.9475,199.9557,200.4846,15187.0
2017-12-08 10:40:00,212.42,213.09,211.86,212.76,7232.0,200.6547,201.2876,200.1257,200.9758,7232.0
2017-12-08 10:50:00,212.85,213.33,212.07,212.85,11020.0,201.0608,201.5143,200.3241,201.0608,11020.0
2017-12-08 11:00:00,212.73,213.13,212.7,213.13,10901.0,200.9475,201.3253,200.9192,201.3253,10901.0
2017-12-08 11:10:00,213.14,213.14,212.33,212.34,7469.0,201.3348,201.3348,200.5696,200.5791,7469.0
2017-12-08 11:20:00,212.67,214.1,212.21,213.84,12306.0,200.8908,202.2416,200.4563,201.996,12306.0
2017-12-08 11:30:00,213.45,214.56,213.31,214.56,14331.0,201.6276,202.6761,201.4954,202.6761,14331.0
2017-12-08 11:40:00,214.31,215.3,214.03,214.84,22581.0,202.44,203.3752,202.1755,202.9406,22581.0
2017-12-08 11:50:00,214.76,215.14,214.03,214.27,21894.0,202.8651,203.224,202.1755,202.4022,21894.0
2017-12-08 12:00:00,214.16,214.56,213.76,214.4,16113.0,202.2983,202.6761,201.9204,202.525,16113.0
2017-12-08 12:10:00,214.56,215.08,214.22,214.96,13107.0,202.6761,203.1673,202.355,203.054,13107.0
2017-12-08 12:20:00,214.77,215.47,213.95,215.02,37138.0,202.8745,203.5357,202.0999,203.1107,37138.0
2017-12-08 12:30:00,215.02,215.03,213.85,213.85,10742.0,203.1107,203.1201,202.0055,202.0055,10742.0
2017-12-08 12:40:00,213.67,214.74,213.67,214.56,11727.0,201.8354,202.8462,201.8354,202.6761,11727.0
2017-12-08 12:50:00,214.26,214.4,213.35,213.74,9461.0,202.3928,202.525,201.5332,201.9016,9461.0
2017-12-08 13:00:00,213.75,214.38,213.74,213.95,8128.0,201.911,202.5061,201.9016,202.0999,8128.0
2017-12-08 13:10:00,213.9,213.9,213.2,213.2,9163.0,202.0527,202.0527,201.3915,201.3915,9163.0
2017-12-08 13:20:00,213.13,213.82,213.09,213.52,4284.0,201.3253,201.9771,201.2876,201.6937,4284.0
2017-12-08 13:30:00,213.67,214.24,213.57,214.01,6414.0,201.8354,202.3739,201.741,202.1566,6414.0
2017-12-08 13:40:00,214.01,214.27,213.78,213.78,4600.0,202.1566,202.4022,201.9393,201.9393,4600.0
2017-12-08 13:50:00,213.79,213.9,213.34,213.46,7940.0,201.9488,202.0527,201.5237,201.6371,7940.0
2017-12-08 14:00:00,213.54,213.85,213.19,213.37,5453.0,201.7126,202.0055,201.382,201.552,5453.0
2017-12-08 14:10:00,213.34,213.81,213.0,213.31,24130.0,201.5237,201.9677,201.2025,201.4954,24130.0
2017-12-08 14:20:00,213.4,213.53,213.1,213.52,4153.0,201.5804,201.7032,201.297,201.6937,4153.0
2017-12-08 14:30:00,213.4,213.57,212.92,213.35,8231.0,201.5804,201.741,201.127,201.5332,8231.0
2017-12-08 14:40:00,213.49,213.65,213.22,213.5,9294.0,201.6654,201.8165,201.4104,201.6748,9294.0
2017-12-08 14:50:00,213.47,213.91,213.37,213.54,9095.0,201.6465,202.0621,201.552,201.7126,9095.0
2017-12-08 15:00:00,213.45,213.93,213.44,213.74,7936.0,201.6276,202.081,201.6182,201.9016,7936.0
2017-12-08 15:10:00,213.85,213.86,213.26,213.44,8462.0,202.0055,202.0149,201.4481,201.6182,8462.0
2017-12-08 15:20:00,213.51,214.23,213.44,214.22,6644.0,201.6843,202.3644,201.6182,202.355,6644.0
2017-12-08 15:30:00,214.2,214.2,213.45,213.51,14950.0,202.3361,202.3361,201.6276,201.6843,14950.0
2017-12-08 15:40:00,213.55,213.96,213.49,213.49,30914.0,201.7221,202.1094,201.6654,201.6654,30914.0
2017-12-08 15:50:00,213.5,214.3,213.46,214.1,78376.0,201.6748,202.4305,201.6371,202.2416,78376.0
2017-12-11 09:30:00,214.06,215.09,212.62,213.02,21316.0,202.2038,203.1768,200.8436,201.2214,21316.0
2017-12-11 09:40:00,212.91,213.2,212.34,212.46,10813.0,201.1175,201.3915,200.5791,200.6924,10813.0
2017-12-11 09:50:00,212.44,212.72,212.0,212.33,8664.0,200.6736,200.938,200.2579,200.5696,8664.0
2017-12-11 10:00:00,212.34,212.78,212.11,212.21,7750.0,200.5791,200.9947,200.3618,200.4563,7750.0
2017-12-11 10:10:00,212.26,212.26,211.55,211.67,5109.0,200.5035,200.5035,199.8329,199.9462,5109.0
2017-12-11 10:20:00,211.67,212.35,211.38,212.35,6440.0,199.9462,200.5885,199.6723,200.5885,6440.0
2017-12-11 10:30:00,212.1,212.64,212.1,212.59,3651.0,200.3524,200.8625,200.3524,200.8152,3651.0
2017-12-11 10:40:00,212.52,213.03,212.38,212.54,7267.0,200.7491,201.2309,200.6169,200.768,7267.0
2017-12-11 10:50:00,212.6,212.85,212.14,212.14,5464.0,200.8247,201.0608,200.3902,200.3902,5464.0
2017-12-11 11:00:00,212.02,212.31,211.3,211.47,5245.0,200.2768,200.5508,199.5967,199.7573,5245.0
2017-12-11 11:10:00,211.34,211.85,211.2,211.85,6760.0,199.6345,200.1162,199.5022,200.1162,6760.0
2017-12-11 11:20:00,211.85,212.0,211.41,211.69,6127.0,200.1162,200.2579,199.7006,199.9651,6127.0
2017-12-11 11:30:00,211.5,211.57,211.28,211.31,4477.0,199.7856,199.8517,199.5778,199.6061,4477.0
2017-12-11 11:40:00,211.47,211.52,211.28,211.41,5156.0,199.7573,199.8045,199.5778,199.7006,5156.0
2017-12-11 11:50:00,211.25,211.57,211.23,211.28,4212.0,199.5495,199.8517,199.5306,199.5778,4212.0
2017-12-11 12:00:00,211.31,211.47,211.15,211.15,4100.0,199.6061,199.7573,199.455,199.455,4100.0
2017-12-11 12:10:00,211.19,211.69,211.19,211.6,3907.0,199.4928,199.9651,199.4928,199.8801,3907.0
2017-12-11 12:20:00,211.7,211.81,211.22,211.27,3340.0,199.9745,200.0785,199.5211,199.5684,3340.0
2017-12-11 12:30:00,211.42,211.57,211.25,211.28,3486.0,199.7101,199.8517,199.5495,199.5778,3486.0
2017-12-11 12:40:00,211.2,211.2,210.56,210.72,6197.0,199.5022,199.5022,198.8977,199.0488,6197.0
2017-12-11 12:50:00,210.76,210.76,210.01,210.23,6744.0,199.0866,199.0866,198.3781,198.586,6744.0
2017-12-11 13:00:00,210.23,210.25,209.33,209.4,15718.0,198.586,198.6049,197.7358,197.8019,15718.0
2017-12-11 13:10:00,209.46,209.6,208.66,208.66,7500.0,197.8586,197.9909,197.1029,197.1029,7500.0
2017-12-11 13:20:00,208.68,208.85,208.43,208.5,7900.0,197.1218,197.2824,196.8857,196.9518,7900.0
2017-12-11 13:30:00,208.52,210.09,208.52,210.02,16620.0,196.9707,198.4537,196.9707,198.3876,16620.0
2017-12-11 13:40:00,210.07,210.54,209.9,210.0,12307.0,198.4348,198.8788,198.2742,198.3687,12307.0
2017-12-11 13:50:00,209.9,210.01,209.52,209.52,8116.0,198.2742,198.3781,197.9153,197.9153,8116.0
2017-12-11 14:00:00,209.36,209.85,209.36,209.69,8170.0,197.7641,198.227,197.7641,198.0759,8170.0
2017-12-11 14:10:00,209.76,209.76,209.41,209.55,7555.0,198.142,198.142,197.8114,197.9436,7555.0
2017-12-11 14:20:00,209.55,209.55,208.63,208.66,13900.0,197.9436,197.9436,197.0746,197.1029,13900.0
2017-12-11 14:30:00,208.75,208.85,208.41,208.64,7997.0,197.1879,197.2824,196.8668,197.084,7997.0
2017-12-11 14:40:00,208.57,208.99,208.5,208.99,8729.0,197.0179,197.4146,196.9518,197.4146,8729.0
2017-12-11 14:50:00,209.0,209.05,208.61,208.62,9600.0,197.4241,197.4713,197.0557,197.0651,9600.0
2017-12-11 15:00:00,208.53,208.62,207.54,207.54,13155.0,196.9801,197.0651,196.045,196.045,13155.0
2017-12-11 15:10:00,207.68,208.04,207.38,207.82,13533.0,196.1772,196.5173,195.8938,196.3094,13533.0
2017-12-11 15:20:00,207.82,208.29,207.65,208.29,13136.0,196.3094,196.7534,196.1489,196.7534,13136.0
2017-12-11 15:30:00,208.29,208.53,208.02,208.1,10625.0,196.7534,196.9801,196.4984,196.5739,10625.0
2017-12-11 15:40:00,208.06,208.23,207.94,208.09,19845.0,196.5362,196.6967,196.4228,196.5645,19845.0
2017-12-11 15:50:00,208.08,208.87,207.97,208.71,46845.0,196.555,197.3013,196.4511,197.1502,46845.0
2017-12-12 09:30:00,208.08,210.14,207.5,210.12,9686.0,196.555,198.5009,196.0072,198.4821,9686.0
2017-12-12 09:40:00,210.01,210.24,209.05,209.54,17865.0,198.3781,198.5954,197.4713,197.9342,17865.0
2017-12-12 09:50:00,209.51,209.85,208.5,208.64,9100.0,197.9058,198.227,196.9518,197.084,9100.0
2017-12-12 10:00:00,208.95,209.51,208.15,208.15,8597.0,197.3769,197.9058,196.6212,196.6212,8597.0
2017-12-12 10:10:00,208.15,209.41,208.08,208.67,12359.0,196.6212,197.8114,196.555,197.1124,12359.0
2017-12-12 10:20:00,208.69,208.83,207.61,207.76,26531.0,197.1313,197.2635,196.1111,196.2528,26531.0
2017-12-12 10:30:00,207.74,207.74,207.2,207.46,8349.0,196.2339,196.2339,195.7238,195.9694,8349.0
2017-12-12 10:40:00,207.27,207.74,207.2,207.41,10871.0,195.7899,196.2339,195.7238,195.9222,10871.0
2017-12-12 10:50:00,207.5,207.71,206.94,207.0,13070.0,196.0072,196.2055,195.4782,195.5349,13070.0
2017-12-12 11:00:00,207.34,207.34,206.64,206.9,2075.0,195.856,195.856,195.1948,195.4404,2075.0
2017-12-12 11:10:00,207.01,207.69,206.84,207.25,14509.0,195.5443,196.1866,195.3837,195.771,14509.0
2017-12-12 11:20:00,207.35,207.45,207.0,207.45,4000.0,195.8655,195.9599,195.5349,195.9599,4000.0
2017-12-12 11:30:00,207.67,207.72,207.15,207.25,8142.0,196.1678,196.215,195.6766,195.771,8142.0
2017-12-12 11:40:00,207.31,207.93,206.81,206.9,59540.0,195.8277,196.4134,195.3554,195.4404,59540.0
2017-12-12 11:50:00,207.1,208.07,207.05,207.84,5450.0,195.6293,196.5456,195.5821,196.3283,5450.0
2017-12-12 12:00:00,207.88,208.08,206.98,206.99,8082.0,196.3661,196.555,195.516,195.5254,8082.0
2017-12-12 12:10:00,207.18,207.54,206.64,207.54,4758.0,195.7049,196.045,195.1948,196.045,4758.0
2017-12-12 12:20:00,207.67,207.67,206.79,206.97,11124.0,196.1678,196.1678,195.3365,195.5065,11124.0
2017-12-12 12:30:00,206.98,207.06,206.68,206.91,4733.0,195.516,195.5915,195.2326,195.4498,4733.0
2017-12-12 12:40:00,206.9,207.09,206.51,206.78,21125.0,195.4404,195.6199,195.072,195.327,21125.0
2017-12-12 12:50:00,206.75,207.1,206.62,207.01,23886.0,195.2987,195.6293,195.1759,195.5443,23886.0
2017-12-12 13:00:00,206.67,207.04,206.58,207.0,12408.0,195.2231,195.5726,195.1381,195.5349,12408.0
2017-12-12 13:10:00,207.03,207.31,206.99,207.14,5805.0,195.5632,195.8277,195.5254,195.6671,5805.0
2017-12-12 13:20:00,207.05,207.17,207.04,207.13,5075.0,195.5821,195.6954,195.5726,195.6577,5075.0
2017-12-12 13:30:00,207.15,207.19,206.77,206.92,5506.0,195.6766,195.7143,195.3176,195.4593,5506.0
2017-12-12 13:40:00,206.88,207.08,206.62,206.94,7315.0,195.4215,195.6104,195.1759,195.4782,7315.0
2017-12-12 13:50:00,206.79,206.99,206.75,206.93,13166.0,195.3365,195.5254,195.2987,195.4687,13166.0
2017-12-12 14:00:00,206.94,207.04,206.73,206.87,10495.0,195.4782,195.5726,195.2798,195.4121,10495.0
2017-12-12 14:10:00,206.91,207.78,206.84,207.65,7525.0,195.4498,196.2717,195.3837,196.1489,7525.0
2017-12-12 14:20:00,207.55,207.64,207.32,207.55,3235.0,196.0544,196.1394,195.8371,196.0544,3235.0
2017-12-12 14:30:00,207.62,208.19,207.56,207.97,8227.0,196.1205,196.659,196.0638,196.4511,8227.0
2017-12-12 14:40:00,208.09,208.5,207.9,208.49,13651.0,196.5645,196.9518,196.385,196.9423,13651.0
2017-12-12 14:50:00,208.46,208.46,208.15,208.28,5600.0,196.914,196.914,196.6212,196.744,5600.0
2017-12-12 15:00:00,208.22,208.43,207.76,207.76,4208.0,196.6873,196.8857,196.2528,196.2528,4208.0
2017-12-12 15:10:00,207.82,207.84,207.47,207.81,6924.0,196.3094,196.3283,195.9788,196.3,6924.0
2017-12-12 15:20:00,207.75,207.8,207.37,207.37,4431.0,196.2433,196.2906,195.8844,195.8844,4431.0
2017-12-12 15:30:00,207.34,207.48,206.95,207.18,13622.0,195.856,195.9883,195.4876,195.7049,13622.0
2017-12-12 15:40:00,207.18,207.37,207.0,207.16,22088.0,195.7049,195.8844,195.5349,195.686,22088.0
2017-12-12 15:50:00,207.11,207.32,206.98,207.25,58465.0,195.6388,195.8371,195.516,195.771,58465.0
2017-12-13 09:30:00,207.27,207.74,206.5,206.5,6608.0,195.7899,196.2339,195.0626,195.0626,6608.0
2017-12-13 09:40:00,207.02,207.64,206.44,206.8,7884.0,195.5538,196.1394,195.0059,195.3459,7884.0
2017-12-13 09:50:00,206.84,207.35,206.84,207.2,5742.0,195.3837,195.8655,195.3837,195.7238,5742.0
2017-12-13 10:00:00,207.12,207.13,206.68,206.88,11100.0,195.6482,195.6577,195.2326,195.4215,11100.0
2017-12-13 10:10:00,206.88,207.3,206.66,206.74,12924.0,195.4215,195.8182,195.2137,195.2893,12924.0
2017-12-13 10:20:00,206.77,207.09,206.68,206.86,4301.0,195.3176,195.6199,195.2326,195.4026,4301.0
2017-12-13 10:30:00,206.84,207.18,206.47,206.65,6457.0,195.3837,195.7049,195.0342,195.2042,6457.0
2017-12-13 10:40:00,206.57,206.74,206.14,206.74,8188.0,195.1287,195.2893,194.7225,195.2893,8188.0
2017-12-13 10:50:00,206.58,206.8,206.58,206.58,6200.0,195.1381,195.3459,195.1381,195.1381,6200.0
2017-12-13 11:00:00,206.68,207.09,206.57,206.65,7008.0,195.2326,195.6199,195.1287,195.2042,7008.0
2017-12-13 11:10:00,206.7,207.26,206.68,207.15,5614.0,195.2515,195.7805,195.2326,195.6766,5614.0
2017-12-13 11:20:00,207.31,207.62,207.0,207.31,7054.0,195.8277,196.1205,195.5349,195.8277,7054.0
2017-12-13 11:30:00,207.34,207.71,207.26,207.63,4089.0,195.856,196.2055,195.7805,196.13,4089.0
2017-12-13 11:40:00,207.65,208.47,207.52,208.47,4890.0,196.1489,196.9234,196.0261,196.9234,4890.0
2017-12-13 11:50:00,208.88,209.32,208.66,209.32,10883.0,197.3107,197.7264,197.1029,197.7264,10883.0
2017-12-13 12:00:00,209.18,209.18,208.39,208.74,12326.0,197.5941,197.5941,196.8479,197.1785,12326.0
2017-12-13 12:10:00,208.84,208.84,208.28,208.46,7161.0,197.273,197.273,196.744,196.914,7161.0
2017-12-13 12:20:00,208.55,208.72,208.29,208.7,9400.0,196.999,197.1596,196.7534,197.1407,9400.0
2017-12-13 12:30:00,208.95,209.3,208.39,208.76,10773.0,197.3769,197.7075,196.8479,197.1974,10773.0
2017-12-13 12:40:00,208.68,208.68,208.23,208.35,6080.0,197.1218,197.1218,196.6967,196.8101,6080.0
2017-12-13 12:50:00,207.98,207.99,207.6,207.7,3700.0,196.4606,196.47,196.1016,196.1961,3700.0
2017-12-13 13:00:00,207.6,207.6,207.14,207.22,8307.0,196.1016,196.1016,195.6671,195.7427,8307.0
2017-12-13 13:10:00,207.38,207.8,207.04,207.49,8499.0,195.8938,196.2906,195.5726,195.9977,8499.0
2017-12-13 13:20:00,207.66,207.8,207.41,207.49,3260.0,196.1583,196.2906,195.9222,195.9977,3260.0
2017-12-13 13:30:00,207.53,207.82,207.48,207.82,3467.0,196.0355,196.3094,195.9883,196.3094,3467.0
2017-12-13 13:40:00,207.68,208.02,207.6,208.02,1500.0,196.1772,196.4984,196.1016,196.4984,1500.0
2017-12-13 13:50:00,208.07,208.37,208.02,208.37,2000.0,196.5456,196.829,196.4984,196.829,2000.0
2017-12-13 14:00:00,208.83,208.83,208.13,208.28,3600.0,197.2635,197.2635,196.6023,196.744,3600.0
2017-12-13 14:10:00,208.33,208.88,208.25,208.8,2985.0,196.7912,197.3107,196.7156,197.2352,2985.0
2017-12-13 14:20:00,208.77,208.87,208.29,208.3,3139.0,197.2068,197.3013,196.7534,196.7629,3139.0
2017-12-13 14:30:00,208.49,208.61,208.35,208.52,2625.0,196.9423,197.0557,196.8101,196.9707,2625.0
2017-12-13 14:40:00,208.51,208.69,208.36,208.36,3671.0,196.9612,197.1313,196.8195,196.8195,3671.0
2017-12-13 14:50:00,208.57,209.11,208.55,209.06,4578.0,197.0179,197.528,196.999,197.4808,4578.0
2017-12-13 15:00:00,208.99,209.19,208.61,208.66,3285.0,197.4146,197.6036,197.0557,197.1029,3285.0
2017-12-13 15:10:00,208.55,208.6,208.31,208.57,4300.0,196.999,197.0462,196.7723,197.0179,4300.0
2017-12-13 15:20:00,208.71,208.87,208.51,208.76,4507.0,197.1502,197.3013,196.9612,197.1974,4507.0
2017-12-13 15:30:00,208.75,208.99,208.51,208.51,14078.0,197.1879,197.4146,196.9612,196.9612,14078.0
2017-12-13 15:40:00,208.48,208.56,208.07,208.11,15083.0,196.9329,197.0085,196.5456,196.5834,15083.0
2017-12-13 15:50:00,208.0,208.14,207.86,208.04,23284.0,196.4795,196.6117,196.3472,196.5173,23284.0
2017-12-14 09:30:00,208.5,209.21,208.01,208.03,3630.0,196.9518,197.6225,196.4889,196.5078,3630.0
2017-12-14 09:40:00,207.73,208.03,207.73,208.0,7700.0,196.2244,196.5078,196.2244,196.4795,7700.0
2017-12-14 09:50:00,207.88,208.19,207.75,207.81,11018.0,196.3661,196.659,196.2433,196.3,11018.0
2017-12-14 10:00:00,207.81,207.81,206.36,206.37,3719.0,196.3,196.3,194.9303,194.9398,3719.0
2017-12-14 10:10:00,206.4,206.51,205.52,205.83,6503.0,194.9681,195.072,194.1368,194.4297,6503.0
2017-12-14 10:20:00,205.87,205.88,205.05,205.15,4100.0,194.4675,194.4769,193.6929,193.7873,4100.0
2017-12-14 10:30:00,205.15,206.51,205.14,206.01,15332.0,193.7873,195.072,193.7779,194.5997,15332.0
2017-12-14 10:40:00,205.97,205.97,205.31,205.68,5453.0,194.5619,194.5619,193.9385,194.288,5453.0
2017-12-14 10:50:00,205.62,205.79,205.49,205.53,2600.0,194.2313,194.3919,194.1085,194.1463,2600.0
2017-12-14 11:00:00,205.53,205.53,205.01,205.1,4050.0,194.1463,194.1463,193.6551,193.7401,4050.0
2017-12-14 11:10:00,205.17,205.26,203.32,203.34,22965.0,193.8062,193.8912,192.0587,192.0776,22965.0
2017-12-14 11:20:00,203.54,203.78,202.76,203.5,18899.0,192.2665,192.4932,191.5297,192.2287,18899.0
2017-12-14 11:30:00,203.38,203.38,202.28,202.46,16735.0,192.1154,192.1154,191.0763,191.2463,16735.0
2017-12-14 11:40:00,202.28,202.63,202.2,202.51,7897.0,191.0763,191.4069,191.0007,191.2936,7897.0
2017-12-14 11:50:00,202.53,203.14,202.49,202.74,11364.0,191.3124,191.8887,191.2747,191.5108,11364.0
2017-12-14 12:00:00,202.91,202.91,202.55,202.65,3112.0,191.6714,191.6714,191.3313,191.4258,3112.0
2017-12-14 12:10:00,202.57,202.69,202.45,202.69,9364.0,191.3502,191.4636,191.2369,191.4636,9364.0
2017-12-14 12:20:00,202.71,202.82,202.54,202.54,6908.0,191.4825,191.5864,191.3219,191.3219,6908.0
2017-12-14 12:30:00,202.67,202.71,202.47,202.65,9139.0,191.4447,191.4825,191.2558,191.4258,9139.0
2017-12-14 12:40:00,202.63,202.94,202.54,202.63,7085.0,191.4069,191.6997,191.3219,191.4069,7085.0
2017-12-14 12:50:00,202.64,202.67,202.35,202.45,8706.0,191.4164,191.4447,191.1424,191.2369,8706.0
2017-12-14 13:00:00,202.55,202.67,202.36,202.58,8514.0,191.3313,191.4447,191.1519,191.3597,8514.0
2017-12-14 13:10:00,202.56,202.82,202.5,202.82,7701.0,191.3408,191.5864,191.2841,191.5864,7701.0
2017-12-14 13:20:00,202.71,203.04,202.57,202.81,8615.0,191.4825,191.7942,191.3502,191.5769,8615.0
2017-12-14 13:30:00,202.81,202.81,202.25,202.41,8550.0,191.5769,191.5769,191.048,191.1991,8550.0
2017-12-14 13:40:00,202.41,202.41,201.63,201.77,18096.0,191.1991,191.1991,190.4623,190.5945,18096.0
2017-12-14 13:50:00,201.68,201.81,200.9,200.98,14070.0,190.5095,190.6323,189.7727,189.8483,14070.0
2017-12-14 14:00:00,200.82,201.15,200.8,200.89,30007.0,189.6972,190.0089,189.6783,189.7633,30007.0
2017-12-14 14:10:00,201.12,201.94,201.12,201.41,12913.0,189.9805,190.7551,189.9805,190.2545,12913.0
2017-12-14 14:20:00,201.45,201.46,200.95,201.15,14595.0,190.2923,190.3017,189.82,190.0089,14595.0
2017-12-14 14:30:00,201.0,201.52,200.98,201.3,13631.0,189.8672,190.3584,189.8483,190.1506,13631.0
2017-12-14 14:40:00,201.29,201.6,201.01,201.34,19161.0,190.1411,190.434,189.8766,190.1884,19161.0
2017-12-14 14:50:00,201.41,202.06,201.3,202.06,18294.0,190.2545,190.8685,190.1506,190.8685,18294.0
2017-12-14 15:00:00,202.02,203.22,202.02,203.15,25626.0,190.8307,191.9642,190.8307,191.8981,25626.0
2017-12-14 15:10:00,203.13,203.38,202.67,202.89,24842.0,191.8792,192.1154,191.4447,191.6525,24842.0
2017-12-14 15:20:00,202.87,202.91,202.51,202.56,15330.0,191.6336,191.6714,191.2936,191.3408,15330.0
2017-12-14 15:30:00,202.58,203.12,202.55,202.82,19082.0,191.3597,191.8698,191.3313,191.5864,19082.0
2017-12-14 15:40:00,202.88,203.03,202.68,202.75,24754.0,191.6431,191.7848,191.4541,191.5203,24754.0
2017-12-14 15:50:00,202.68,202.68,202.16,202.22,50574.0,191.4541,191.4541,190.9629,191.0196,50574.0
2017-12-15 09:30:00,204.29,204.68,203.47,204.56,87577.0,192.975,193.3434,192.2004,193.23,87577.0
2017-12-15 09:40:00,204.15,204.92,203.96,204.92,8532.0,192.8427,193.5701,192.6632,193.5701,8532.0
2017-12-15 09:50:00,205.07,205.07,204.51,204.88,6393.0,193.7118,193.7118,193.1828,193.5323,6393.0
2017-12-15 10:00:00,205.0,205.44,204.21,204.6,7702.0,193.6456,194.0613,192.8994,193.2678,7702.0
2017-12-15 10:10:00,204.51,205.94,204.51,205.84,4855.0,193.1828,194.5336,193.1828,194.4391,4855.0
2017-12-15 10:20:00,205.74,205.92,205.15,205.2,4623.0,194.3447,194.5147,193.7873,193.8346,4623.0
2017-12-15 10:30:00,205.11,205.26,204.69,204.88,7383.0,193.7495,193.8912,193.3528,193.5323,7383.0
2017-12-15 10:40:00,205.2,205.92,204.99,205.6,11564.0,193.8346,194.5147,193.6362,194.2124,11564.0
2017-12-15 10:50:00,205.5,205.57,205.05,205.17,10880.0,194.1179,194.1841,193.6929,193.8062,10880.0
2017-12-15 11:00:00,205.0,205.51,204.78,205.37,16768.0,193.6456,194.1274,193.4378,193.9951,16768.0
2017-12-15 11:10:00,205.18,205.69,205.17,205.43,5223.0,193.8157,194.2974,193.8062,194.0518,5223.0
2017-12-15 11:20:00,205.5,205.61,204.82,205.02,7500.0,194.1179,194.2219,193.4756,193.6645,7500.0
2017-12-15 11:30:00,205.2,205.45,204.9,204.9,3843.0,193.8346,194.0707,193.5512,193.5512,3843.0
2017-12-15 11:40:00,204.98,205.16,204.21,204.5,4731.0,193.6267,193.7968,192.8994,193.1733,4731.0
2017-12-15 11:50:00,204.34,204.52,203.93,204.43,3350.0,193.0222,193.1922,192.6349,193.1072,3350.0
2017-12-15 12:00:00,204.46,204.51,204.08,204.1,3866.0,193.1355,193.1828,192.7766,192.7955,3866.0
2017-12-15 12:10:00,204.08,204.26,204.0,204.02,6500.0,192.7766,192.9466,192.701,192.7199,6500.0
2017-12-15 12:20:00,204.14,204.38,203.97,204.21,4349.0,192.8333,193.06,192.6727,192.8994,4349.0
2017-12-15 12:30:00,204.39,204.57,204.3,204.44,1901.0,193.0694,193.2395,192.9844,193.1167,1901.0
2017-12-15 12:40:00,204.47,204.67,204.45,204.45,1110.0,193.145,193.3339,193.1261,193.1261,1110.0
2017-12-15 12:50:00,204.67,204.86,204.28,204.43,5715.0,193.3339,193.5134,192.9655,193.1072,5715.0
2017-12-15 13:00:00,204.59,205.1,204.59,204.98,6951.0,193.2583,193.7401,193.2583,193.6267,6951.0
2017-12-15 13:10:00,205.1,205.1,204.14,204.36,8146.0,193.7401,193.7401,192.8333,193.0411,8146.0
2017-12-15 13:20:00,204.54,204.8,204.0,204.0,2800.0,193.2111,193.4567,192.701,192.701,2800.0
2017-12-15 13:30:00,204.15,204.63,204.11,204.63,9221.0,192.8427,193.2961,192.8049,193.2961,9221.0
2017-12-15 13:40:00,204.55,204.56,204.36,204.53,2426.0,193.2206,193.23,193.0411,193.2017,2426.0
2017-12-15 13:50:00,204.53,204.94,204.4,204.48,3404.0,193.2017,193.589,193.0789,193.1544,3404.0
2017-12-15 14:00:00,204.75,205.14,204.72,204.94,7050.0,193.4095,193.7779,193.3811,193.589,7050.0
2017-12-15 14:10:00,204.95,204.95,204.62,204.73,4099.0,193.5984,193.5984,193.2867,193.3906,4099.0
2017-12-15 14:20:00,204.74,204.81,204.57,204.57,2132.0,193.4,193.4662,193.2395,193.2395,2132.0
2017-12-15 14:30:00,204.57,204.66,204.41,204.56,7414.0,193.2395,193.3245,193.0883,193.23,7414.0
2017-12-15 14:40:00,204.6,204.87,204.5,204.87,5123.0,193.2678,193.5228,193.1733,193.5228,5123.0
2017-12-15 14:50:00,204.86,205.7,204.86,205.18,11342.0,193.5134,194.3069,193.5134,193.8157,11342.0
2017-12-15 15:00:00,204.94,205.42,204.94,205.36,7616.0,193.589,194.0424,193.589,193.9857,7616.0
2017-12-15 15:10:00,205.44,205.68,205.28,205.52,6934.0,194.0613,194.288,193.9101,194.1368,6934.0
2017-12-15 15:20:00,205.47,205.72,205.41,205.63,6351.0,194.0896,194.3258,194.0329,194.2407,6351.0
2017-12-15 15:30:00,205.6,205.6,205.07,205.2,17120.0,194.2124,194.2124,193.7118,193.8346,17120.0
2017-12-15 15:40:00,205.22,205.22,204.38,204.43,17815.0,193.8535,193.8535,193.06,193.1072,17815.0
2017-12-15 15:50:00,204.45,204.66,204.22,204.44,54162.0,193.1261,193.3245,192.9088,193.1167,54162.0
2017-12-18 09:30:00,206.01,206.51,205.52,205.75,14443.0,194.5997,195.072,194.1368,194.3541,14443.0
2017-12-18 09:40:00,205.75,205.93,204.21,204.21,3482.0,194.3541,194.5241,192.8994,192.8994,3482.0
2017-12-18 09:50:00,203.97,206.0,203.9,206.0,9334.0,192.6727,194.5903,192.6066,194.5903,9334.0
2017-12-18 10:00:00,205.83,206.0,205.31,205.7,9866.0,194.4297,194.5903,193.9385,194.3069,9866.0
2017-12-18 10:10:00,205.7,206.0,205.31,205.6,6102.0,194.3069,194.5903,193.9385,194.2124,6102.0
2017-12-18 10:20:00,205.4,205.55,204.68,204.68,3500.0,194.0235,194.1652,193.3434,193.3434,3500.0
2017-12-18 10:30:00,204.84,205.23,204.76,205.08,2418.0,193.4945,193.8629,193.4189,193.7212,2418.0
2017-12-18 10:40:00,204.98,205.76,204.98,205.74,3908.0,193.6267,194.3635,193.6267,194.3447,3908.0
2017-12-18 10:50:00,205.72,205.72,205.32,205.62,3532.0,194.3258,194.3258,193.9479,194.2313,3532.0
2017-12-18 11:00:00,205.52,205.68,205.33,205.63,6236.0,194.1368,194.288,193.9574,194.2407,6236.0
2017-12-18 11:10:00,205.63,205.84,205.43,205.59,7640.0,194.2407,194.4391,194.0518,194.203,7640.0
2017-12-18 11:20:00,205.58,205.59,205.24,205.27,3384.0,194.1935,194.203,193.8723,193.9007,3384.0
2017-12-18 11:30:00,205.14,205.76,205.08,205.55,22606.0,193.7779,194.3635,193.7212,194.1652,22606.0
2017-12-18 11:40:00,205.6,205.82,205.38,205.45,11672.0,194.2124,194.4202,194.0046,194.0707,11672.0
2017-12-18 11:50:00,205.45,206.0,205.45,205.7,12108.0,194.0707,194.5903,194.0707,194.3069,12108.0
2017-12-18 12:00:00,205.7,205.96,205.6,205.74,3641.0,194.3069,194.5525,194.2124,194.3447,3641.0
2017-12-18 12:10:00,205.67,206.0,205.66,205.84,23071.0,194.2785,194.5903,194.2691,194.4391,23071.0
2017-12-18 12:20:00,205.99,205.99,205.36,205.58,5200.0,194.5808,194.5808,193.9857,194.1935,5200.0
2017-12-18 12:30:00,205.47,205.77,205.47,205.7,2710.0,194.0896,194.373,194.0896,194.3069,2710.0
2017-12-18 12:40:00,205.53,205.8,205.53,205.8,2600.0,194.1463,194.4013,194.1463,194.4013,2600.0
2017-12-18 12:50:00,205.68,205.8,205.57,205.68,5478.0,194.288,194.4013,194.1841,194.288,5478.0
2017-12-18 13:00:00,205.68,205.84,205.58,205.81,4917.0,194.288,194.4391,194.1935,194.4108,4917.0
2017-12-18 13:10:00,205.92,206.06,205.75,206.06,3608.0,194.5147,194.6469,194.3541,194.6469,3608.0
2017-12-18 13:20:00,206.06,206.36,206.06,206.18,4398.0,194.6469,194.9303,194.6469,194.7603,4398.0
2017-12-18 13:30:00,206.26,206.3,205.91,206.05,6804.0,194.8358,194.8736,194.5052,194.6375,6804.0
2017-12-18 13:40:00,206.15,207.15,206.14,207.13,15246.0,194.7319,195.6766,194.7225,195.6577,15246.0
2017-12-18 13:50:00,207.14,207.18,206.89,207.06,13662.0,195.6671,195.7049,195.431,195.5915,13662.0
2017-12-18 14:00:00,207.1,207.37,207.1,207.23,3150.0,195.6293,195.8844,195.6293,195.7521,3150.0
2017-12-18 14:10:00,207.28,208.14,207.15,208.11,10071.0,195.7994,196.6117,195.6766,196.5834,10071.0
2017-12-18 14:20:00,208.06,208.5,207.98,208.33,11906.0,196.5362,196.9518,196.4606,196.7912,11906.0
2017-12-18 14:30:00,208.26,208.36,208.21,208.28,4822.0,196.7251,196.8195,196.6778,196.744,4822.0
2017-12-18 14:40:00,208.23,209.01,208.21,208.78,12593.0,196.6967,197.4335,196.6778,197.2163,12593.0
2017-12-18 14:50:00,208.79,208.98,208.66,208.98,5700.0,197.2257,197.4052,197.1029,197.4052,5700.0
2017-12-18 15:00:00,208.78,209.08,208.7,208.98,27600.0,197.2163,197.4997,197.1407,197.4052,27600.0
2017-12-18 15:10:00,208.99,208.99,208.19,208.4,11995.0,197.4146,197.4146,196.659,196.8573,11995.0
2017-12-18 15:20:00,208.21,208.29,207.77,207.89,18178.0,196.6778,196.7534,196.2622,196.3756,18178.0
2017-12-18 15:30:00,207.94,208.07,207.81,207.83,10295.0,196.4228,196.5456,196.3,196.3189,10295.0
2017-12-18 15:40:00,207.98,208.17,207.64,207.68,15835.0,196.4606,196.6401,196.1394,196.1772,15835.0
2017-12-18 15:50:00,207.64,207.84,207.43,207.65,37894.0,196.1394,196.3283,195.941,196.1489,37894.0
2017-12-19 09:30:00,208.11,208.74,207.63,208.09,8855.0,196.5834,197.1785,196.13,196.5645,8855.0
2017-12-19 09:40:00,207.8,208.42,207.07,207.59,16324.0,196.2906,196.8762,195.601,196.0922,16324.0
2017-12-19 09:50:00,207.4,207.4,206.73,206.86,4236.0,195.9127,195.9127,195.2798,195.4026,4236.0
2017-12-19 10:00:00,206.65,206.72,205.79,205.83,13804.0,195.2042,195.2704,194.3919,194.4297,13804.0
2017-12-19 10:10:00,205.82,205.86,205.28,205.79,16657.0,194.4202,194.458,193.9101,194.3919,16657.0
2017-12-19 10:20:00,205.71,206.92,205.71,206.79,10392.0,194.3163,195.4593,194.3163,195.3365,10392.0
2017-12-19 10:30:00,206.72,206.97,206.53,206.68,5595.0,195.2704,195.5065,195.0909,195.2326,5595.0
2017-12-19 10:40:00,206.98,207.04,206.62,206.76,6880.0,195.516,195.5726,195.1759,195.3082,6880.0
2017-12-19 10:50:00,206.62,207.22,206.44,206.96,16136.0,195.1759,195.7427,195.0059,195.4971,16136.0
2017-12-19 11:00:00,206.81,206.91,206.39,206.49,4950.0,195.3554,195.4498,194.9586,195.0531,4950.0
2017-12-19 11:10:00,206.49,206.67,205.92,206.38,13133.0,195.0531,195.2231,194.5147,194.9492,13133.0
2017-12-19 11:20:00,206.37,206.38,205.2,205.21,10690.0,194.9398,194.9492,193.8346,193.844,10690.0
2017-12-19 11:30:00,205.43,205.79,205.4,205.45,2300.0,194.0518,194.3919,194.0235,194.0707,2300.0
2017-12-19 11:40:00,205.22,205.26,204.59,205.15,9666.0,193.8535,193.8912,193.2583,193.7873,9666.0
2017-12-19 11:50:00,205.07,205.4,205.01,205.04,6875.0,193.7118,194.0235,193.6551,193.6834,6875.0
2017-12-19 12:00:00,205.06,205.29,204.74,204.74,5209.0,193.7023,193.9196,193.4,193.4,5209.0
2017-12-19 12:10:00,204.79,204.98,204.3,204.61,12220.0,193.4473,193.6267,192.9844,193.2772,12220.0
2017-12-19 12:20:00,204.5,205.29,204.34,204.72,33412.0,193.1733,193.9196,193.0222,193.3811,33412.0
2017-12-19 12:30:00,205.01,205.01,204.58,204.58,1320.0,193.6551,193.6551,193.2489,193.2489,1320.0
2017-12-19 12:40:00,204.57,204.74,204.25,204.49,13040.0,193.2395,193.4,192.9372,193.1639,13040.0
2017-12-19 12:50:00,204.46,205.1,204.3,204.79,14791.0,193.1355,193.7401,192.9844,193.4473,14791.0
2017-12-19 13:00:00,204.79,205.0,204.28,204.54,14333.0,193.4473,193.6456,192.9655,193.2111,14333.0
2017-12-19 13:10:00,204.51,204.62,203.93,204.1,19529.0,193.1828,193.2867,192.6349,192.7955,19529.0
2017-12-19 13:20:00,204.1,204.1,203.66,203.78,3649.0,192.7955,192.7955,192.3799,192.4932,3649.0
2017-12-19 13:30:00,203.69,204.57,203.69,204.5,7722.0,192.4082,193.2395,192.4082,193.1733,7722.0
2017-12-19 13:40:00,204.5,204.5,204.1,204.1,3300.0,193.1733,193.1733,192.7955,192.7955,3300.0
2017-12-19 13:50:00,204.03,204.16,203.69,203.88,4146.0,192.7294,192.8522,192.4082,192.5877,4146.0
2017-12-19 14:00:00,203.85,204.25,203.85,204.13,3911.0,192.5593,192.9372,192.5593,192.8238,3911.0
2017-12-19 14:10:00,204.21,204.56,204.02,204.03,8146.0,192.8994,193.23,192.7199,192.7294,8146.0
2017-12-19 14:20:00,204.05,204.05,203.73,203.83,9774.0,192.7483,192.7483,192.446,192.5404,9774.0
2017-12-19 14:30:00,203.71,203.83,203.54,203.57,8634.0,192.4271,192.5404,192.2665,192.2948,8634.0
2017-12-19 14:40:00,203.65,203.74,203.17,203.31,6302.0,192.3704,192.4554,191.917,192.0492,6302.0
2017-12-19 14:50:00,203.25,203.54,203.09,203.54,5343.0,191.9926,192.2665,191.8414,192.2665,5343.0
2017-12-19 15:00:00,203.59,203.8,203.3,203.39,8488.0,192.3137,192.5121,192.0398,192.1248,8488.0
2017-12-19 15:10:00,203.42,203.79,203.4,203.67,3703.0,192.1531,192.5027,192.1343,192.3893,3703.0
2017-12-19 15:20:00,203.71,204.04,203.7,203.98,9861.0,192.4271,192.7388,192.4176,192.6821,9861.0
2017-12-19 15:30:00,204.06,204.15,203.86,204.12,9931.0,192.7577,192.8427,192.5688,192.8144,9931.0
2017-12-19 15:40:00,204.15,204.15,203.97,203.97,12117.0,192.8427,192.8427,192.6727,192.6727,12117.0
2017-12-19 15:50:00,204.0,204.08,203.73,203.85,56554.0,192.701,192.7766,192.446,192.5593,56554.0
2017-12-20 09:30:00,204.89,204.89,203.8,204.36,6109.0,193.5417,193.5417,192.5121,193.0411,6109.0
2017-12-20 09:40:00,204.19,204.65,203.56,203.78,11996.0,192.8805,193.315,192.2854,192.4932,11996.0
2017-12-20 09:50:00,203.79,204.65,203.55,203.8,8900.0,192.5027,193.315,192.2759,192.5121,8900.0
2017-12-20 10:00:00,204.01,204.23,203.61,203.77,22401.0,192.7105,192.9183,192.3326,192.4838,22401.0
2017-12-20 10:10:00,203.78,204.19,203.51,203.54,25906.0,192.4932,192.8805,192.2382,192.2665,25906.0
2017-12-20 10:20:00,203.52,204.0,203.42,203.79,34392.0,192.2476,192.701,192.1531,192.5027,34392.0
2017-12-20 10:30:00,203.76,203.91,203.4,203.73,20133.0,192.4743,192.616,192.1343,192.446,20133.0
2017-12-20 10:40:00,203.89,203.91,202.84,203.06,7585.0,192.5971,192.616,191.6053,191.8131,7585.0
2017-12-20 10:50:00,203.08,203.08,202.25,202.63,19671.0,191.832,191.832,191.048,191.4069,19671.0
2017-12-20 11:00:00,202.85,203.53,202.77,202.88,10711.0,191.6147,192.2571,191.5392,191.6431,10711.0
2017-12-20 11:10:00,202.88,203.91,202.88,203.47,7651.0,191.6431,192.616,191.6431,192.2004,7651.0
2017-12-20 11:20:00,203.36,203.89,203.35,203.52,9492.0,192.0965,192.5971,192.087,192.2476,9492.0
2017-12-20 11:30:00,203.44,204.27,203.29,203.91,8721.0,192.172,192.9561,192.0303,192.616,8721.0
2017-12-20 11:40:00,203.65,203.74,203.37,203.65,3124.0,192.3704,192.4554,192.1059,192.3704,3124.0
2017-12-20 11:50:00,203.51,203.69,203.06,203.14,3995.0,192.2382,192.4082,191.8131,191.8887,3995.0
2017-12-20 12:00:00,203.38,203.38,203.1,203.25,3228.0,192.1154,192.1154,191.8509,191.9926,3228.0
2017-12-20 12:10:00,203.34,203.53,203.16,203.47,3170.0,192.0776,192.2571,191.9075,192.2004,3170.0
2017-12-20 12:20:00,203.3,203.45,203.19,203.4,3620.0,192.0398,192.1815,191.9359,192.1343,3620.0
2017-12-20 12:30:00,203.39,203.53,203.25,203.3,3700.0,192.1248,192.2571,191.9926,192.0398,3700.0
2017-12-20 12:40:00,203.28,203.86,203.22,203.86,2000.0,192.0209,192.5688,191.9642,192.5688,2000.0
2017-12-20 12:50:00,203.58,203.85,203.52,203.74,2294.0,192.3043,192.5593,192.2476,192.4554,2294.0
2017-12-20 13:00:00,203.76,204.07,203.61,203.8,5324.0,192.4743,192.7671,192.3326,192.5121,5324.0
2017-12-20 13:10:00,203.79,203.94,203.59,203.7,3450.0,192.5027,192.6443,192.3137,192.4176,3450.0
2017-12-20 13:20:00,203.75,203.93,203.67,203.74,1983.0,192.4649,192.6349,192.3893,192.4554,1983.0
2017-12-20 13:30:00,203.77,204.05,203.75,204.0,6313.0,192.4838,192.7483,192.4649,192.701,6313.0
2017-12-20 13:40:00,203.89,203.93,203.65,203.93,2701.0,192.5971,192.6349,192.3704,192.6349,2701.0
2017-12-20 13:50:00,203.78,203.89,203.49,203.67,3840.0,192.4932,192.5971,192.2193,192.3893,3840.0
2017-12-20 14:00:00,203.6,203.82,203.6,203.81,2930.0,192.3232,192.531,192.3232,192.5215,2930.0
2017-12-20 14:10:00,203.83,204.4,203.76,204.03,8497.0,192.5404,193.0789,192.4743,192.7294,8497.0
2017-12-20 14:20:00,204.13,204.39,204.12,204.17,2600.0,192.8238,193.0694,192.8144,192.8616,2600.0
2017-12-20 14:30:00,204.28,204.33,204.07,204.07,2547.0,192.9655,193.0127,192.7671,192.7671,2547.0
2017-12-20 14:40:00,204.07,204.28,204.03,204.13,5778.0,192.7671,192.9655,192.7294,192.8238,5778.0
2017-12-20 14:50:00,204.06,204.29,203.91,204.29,8875.0,192.7577,192.975,192.616,192.975,8875.0
2017-12-20 15:00:00,204.39,204.43,204.13,204.29,4020.0,193.0694,193.1072,192.8238,192.975,4020.0
2017-12-20 15:10:00,204.3,204.63,204.19,204.63,5776.0,192.9844,193.2961,192.8805,193.2961,5776.0
2017-12-20 15:20:00,204.63,204.88,204.57,204.77,5079.0,193.2961,193.5323,193.2395,193.4284,5079.0
2017-12-20 15:30:00,204.84,204.96,204.75,204.8,7931.0,193.4945,193.6079,193.4095,193.4567,7931.0
2017-12-20 15:40:00,204.85,205.54,204.85,205.45,24496.0,193.5039,194.1557,193.5039,194.0707,24496.0
2017-12-20 15:50:00,205.43,205.48,204.55,204.64,26111.0,194.0518,194.0991,193.2206,193.3056,26111.0
2017-12-21 09:30:00,206.26,206.69,205.48,205.94,7885.0,194.8358,195.242,194.0991,194.5336,7885.0
2017-12-21 09:40:00,205.94,206.0,205.19,205.33,6930.0,194.5336,194.5903,193.8251,193.9574,6930.0
2017-12-21 09:50:00,205.38,205.99,205.18,205.99,13955.0,194.0046,194.5808,193.8157,194.5808,13955.0
2017-12-21 10:00:00,205.79,206.36,205.6,206.36,4659.0,194.3919,194.9303,194.2124,194.9303,4659.0
2017-12-21 10:10:00,206.21,206.33,205.5,205.59,4251.0,194.7886,194.902,194.1179,194.203,4251.0
2017-12-21 10:20:00,205.5,206.28,205.38,206.28,5623.0,194.1179,194.8547,194.0046,194.8547,5623.0
2017-12-21 10:30:00,206.47,207.58,206.24,207.57,23210.0,195.0342,196.0827,194.817,196.0733,23210.0
2017-12-21 10:40:00,207.5,208.7,207.5,208.57,18118.0,196.0072,197.1407,196.0072,197.0179,18118.0
2017-12-21 10:50:00,208.57,209.41,208.57,209.37,23744.0,197.0179,197.8114,197.0179,197.7736,23744.0
2017-12-21 11:00:00,209.35,210.63,209.34,210.42,25930.0,197.7547,198.9638,197.7453,198.7654,25930.0
2017-12-21 11:10:00,210.25,210.55,209.86,210.21,16068.0,198.6049,198.8882,198.2365,198.5671,16068.0
2017-12-21 11:20:00,210.4,210.44,210.0,210.28,6587.0,198.7465,198.7843,198.3687,198.6332,6587.0
2017-12-21 11:30:00,210.41,210.71,210.29,210.42,13405.0,198.756,199.0394,198.6426,198.7654,13405.0
2017-12-21 11:40:00,210.6,211.35,210.15,211.34,12972.0,198.9355,199.6439,198.5104,199.6345,12972.0
2017-12-21 11:50:00,211.08,212.19,211.08,211.82,36187.0,199.3889,200.4374,199.3889,200.0879,36187.0
2017-12-21 12:00:00,211.74,212.22,211.28,211.86,14976.0,200.0123,200.4657,199.5778,200.1257,14976.0
2017-12-21 12:10:00,211.86,211.86,211.04,211.26,5800.0,200.1257,200.1257,199.3511,199.5589,5800.0
2017-12-21 12:20:00,211.22,211.92,211.18,211.81,18300.0,199.5211,200.1824,199.4833,200.0785,18300.0
2017-12-21 12:30:00,211.74,212.02,211.61,211.75,16968.0,200.0123,200.2768,199.8895,200.0218,16968.0
2017-12-21 12:40:00,211.84,211.95,211.54,211.95,6496.0,200.1068,200.2107,199.8234,200.2107,6496.0
2017-12-21 12:50:00,211.77,211.94,211.56,211.8,8807.0,200.0407,200.2013,199.8423,200.069,8807.0
2017-12-21 13:00:00,211.73,211.96,211.45,211.49,26196.0,200.0029,200.2201,199.7384,199.7762,26196.0
2017-12-21 13:10:00,211.41,212.04,211.34,212.04,12193.0,199.7006,200.2957,199.6345,200.2957,12193.0
2017-12-21 13:20:00,211.81,212.01,211.67,211.99,6838.0,200.0785,200.2674,199.9462,200.2485,6838.0
2017-12-21 13:30:00,211.96,212.44,211.74,212.06,9091.0,200.2201,200.6736,200.0123,200.3146,9091.0
2017-12-21 13:40:00,212.12,212.12,211.38,211.57,13424.0,200.3713,200.3713,199.6723,199.8517,13424.0
2017-12-21 13:50:00,211.63,211.87,211.33,211.7,12902.0,199.9084,200.1351,199.625,199.9745,12902.0
2017-12-21 14:00:00,211.66,211.86,211.42,211.55,12987.0,199.9368,200.1257,199.7101,199.8329,12987.0
2017-12-21 14:10:00,211.58,211.78,211.2,211.2,3669.0,199.8612,200.0501,199.5022,199.5022,3669.0
2017-12-21 14:20:00,211.28,211.39,211.1,211.21,4500.0,199.5778,199.6817,199.4078,199.5117,4500.0
2017-12-21 14:30:00,211.38,211.68,211.3,211.67,10065.0,199.6723,199.9557,199.5967,199.9462,10065.0
2017-12-21 14:40:00,211.7,211.7,211.36,211.43,4366.0,199.9745,199.9745,199.6534,199.7195,4366.0
2017-12-21 14:50:00,211.43,211.6,211.33,211.53,5900.0,199.7195,199.8801,199.625,199.814,5900.0
2017-12-21 15:00:00,211.54,211.73,211.35,211.68,7479.0,199.8234,200.0029,199.6439,199.9557,7479.0
2017-12-21 15:10:00,211.68,211.68,211.24,211.42,8209.0,199.9557,199.9557,199.54,199.7101,8209.0
2017-12-21 15:20:00,211.32,211.46,211.19,211.39,8184.0,199.6156,199.7478,199.4928,199.6817,8184.0
2017-12-21 15:30:00,211.46,211.57,211.3,211.31,9203.0,199.7478,199.8517,199.5967,199.6061,9203.0
2017-12-21 15:40:00,211.26,211.26,210.59,210.85,24074.0,199.5589,199.5589,198.926,199.1716,24074.0
2017-12-21 15:50:00,210.89,210.9,210.19,210.48,55096.0,199.2094,199.2189,198.5482,198.8221,55096.0
2017-12-22 09:30:00,210.36,210.59,208.81,209.26,7213.0,198.7088,198.926,197.2446,197.6697,7213.0
2017-12-22 09:40:00,209.49,209.73,208.45,208.45,5443.0,197.8869,198.1137,196.9046,196.9046,5443.0
2017-12-22 09:50:00,208.73,209.88,208.72,209.86,7619.0,197.169,198.2553,197.1596,198.2365,7619.0
2017-12-22 10:00:00,209.76,210.51,209.52,210.31,5218.0,198.142,198.8505,197.9153,198.6615,5218.0
2017-12-22 10:10:00,210.16,210.3,209.82,210.21,6111.0,198.5198,198.6521,198.1987,198.5671,6111.0
2017-12-22 10:20:00,210.16,210.29,209.65,209.9,4813.0,198.5198,198.6426,198.0381,198.2742,4813.0
2017-12-22 10:30:00,210.01,210.23,209.82,209.89,2700.0,198.3781,198.586,198.1987,198.2648,2700.0
2017-12-22 10:40:00,210.04,210.22,209.69,210.22,3680.0,198.4065,198.5765,198.0759,198.5765,3680.0
2017-12-22 10:50:00,210.08,211.44,209.95,211.44,7122.0,198.4443,199.7289,198.3215,199.7289,7122.0
2017-12-22 11:00:00,211.31,211.37,209.92,210.01,3433.0,199.6061,199.6628,198.2931,198.3781,3433.0
2017-12-22 11:10:00,210.09,211.0,210.09,210.84,3349.0,198.4537,199.3133,198.4537,199.1622,3349.0
2017-12-22 11:20:00,210.83,211.25,210.53,210.77,5045.0,199.1527,199.5495,198.8693,199.0961,5045.0
2017-12-22 11:30:00,210.91,210.94,209.87,210.68,8225.0,199.2283,199.2566,198.2459,199.011,8225.0
2017-12-22 11:40:00,210.83,211.36,210.8,211.28,4794.0,199.1527,199.6534,199.1244,199.5778,4794.0
2017-12-22 11:50:00,211.27,211.27,210.55,210.73,3300.0,199.5684,199.5684,198.8882,199.0583,3300.0
2017-12-22 12:00:00,210.86,211.12,210.84,210.99,2150.0,199.1811,199.4267,199.1622,199.3039,2150.0
2017-12-22 12:10:00,210.91,211.32,210.65,211.31,4165.0,199.2283,199.6156,198.9827,199.6061,4165.0
2017-12-22 12:20:00,211.34,211.83,211.24,211.69,3240.0,199.6345,200.0973,199.54,199.9651,3240.0
2017-12-22 12:30:00,211.68,211.89,211.61,211.89,8325.0,199.9557,200.154,199.8895,200.154,8325.0
2017-12-22 12:40:00,211.81,212.16,211.73,211.87,4476.0,200.0785,200.4091,200.0029,200.1351,4476.0
2017-12-22 12:50:00,211.86,211.98,211.68,211.68,3675.0,200.1257,200.239,199.9557,199.9557,3675.0
2017-12-22 13:00:00,211.79,212.0,211.79,211.9,1500.0,200.0596,200.2579,200.0596,200.1635,1500.0
2017-12-22 13:10:00,211.91,212.32,211.91,212.24,5789.0,200.1729,200.5602,200.1729,200.4846,5789.0
2017-12-22 13:20:00,212.29,212.29,211.97,211.98,6967.0,200.5319,200.5319,200.2296,200.239,6967.0
2017-12-22 13:30:00,212.0,212.16,211.74,211.97,4431.0,200.2579,200.4091,200.0123,200.2296,4431.0
2017-12-22 13:40:00,211.95,212.2,211.81,211.89,3159.0,200.2107,200.4469,200.0785,200.154,3159.0
2017-12-22 13:50:00,211.88,212.0,211.61,211.78,5094.0,200.1446,200.2579,199.8895,200.0501,5094.0
2017-12-22 14:00:00,211.84,211.84,211.39,211.39,4672.0,200.1068,200.1068,199.6817,199.6817,4672.0
2017-12-22 14:10:00,211.5,211.64,211.42,211.55,2936.0,199.7856,199.9179,199.7101,199.8329,2936.0
2017-12-22 14:20:00,211.67,211.67,211.4,211.4,4491.0,199.9462,199.9462,199.6912,199.6912,4491.0
2017-12-22 14:30:00,211.5,211.59,211.45,211.47,1815.0,199.7856,199.8706,199.7384,199.7573,1815.0
2017-12-22 14:40:00,211.49,211.49,211.05,211.21,4440.0,199.7762,199.7762,199.3605,199.5117,4440.0
2017-12-22 14:50:00,211.09,211.22,210.56,210.66,6117.0,199.3983,199.5211,198.8977,198.9921,6117.0
2017-12-22 15:00:00,210.62,210.98,210.61,210.93,3400.0,198.9544,199.2944,198.9449,199.2472,3400.0
2017-12-22 15:10:00,210.93,210.93,210.68,210.83,4996.0,199.2472,199.2472,199.011,199.1527,4996.0
2017-12-22 15:20:00,210.93,211.08,210.93,211.08,4691.0,199.2472,199.3889,199.2472,199.3889,4691.0
2017-12-22 15:30:00,211.06,211.21,210.95,210.95,2748.0,199.37,199.5117,199.2661,199.2661,2748.0
2017-12-22 15:40:00,210.91,211.0,210.79,211.0,4352.0,199.2283,199.3133,199.1149,199.3133,4352.0
2017-12-22 15:50:00,210.94,211.07,210.86,211.02,10327.0,199.2566,199.3794,199.1811,199.3322,10327.0
2017-12-26 09:30:00,211.08,212.52,210.85,212.52,4846.0,199.3889,200.7491,199.1716,200.7491,4846.0
2017-12-26 09:40:00,212.32,214.18,211.91,214.14,27764.0,200.5602,202.3172,200.1729,202.2794,27764.0
2017-12-26 09:50:00,214.18,215.1,214.08,215.01,8807.0,202.3172,203.1862,202.2227,203.1012,8807.0
2017-12-26 10:00:00,214.89,215.98,214.76,215.9,7655.0,202.9879,204.0175,202.8651,203.9419,7655.0
2017-12-26 10:10:00,215.99,217.06,215.91,216.73,6540.0,204.0269,205.0377,203.9514,204.7259,6540.0
2017-12-26 10:20:00,216.83,217.66,216.66,217.66,13663.0,204.8204,205.6044,204.6598,205.6044,13663.0
2017-12-26 10:30:00,217.55,217.72,217.05,217.13,15115.0,205.5005,205.6611,205.0282,205.1038,15115.0
2017-12-26 10:40:00,217.17,217.68,217.12,217.3,16925.0,205.1416,205.6233,205.0943,205.2644,16925.0
2017-12-26 10:50:00,217.12,217.91,217.12,217.42,17387.0,205.0943,205.8406,205.0943,205.3777,17387.0
2017-12-26 11:00:00,217.33,217.61,216.65,217.61,6414.0,205.2927,205.5572,204.6504,205.5572,6414.0
2017-12-26 11:10:00,217.67,217.75,217.32,217.47,6075.0,205.6139,205.6895,205.2833,205.425,6075.0
2017-12-26 11:20:00,217.38,217.71,217.25,217.56,4462.0,205.3399,205.6517,205.2171,205.51,4462.0
2017-12-26 11:30:00,217.5,217.8,217.35,217.5,3098.0,205.4533,205.7367,205.3116,205.4533,3098.0
2017-12-26 11:40:00,217.67,217.68,217.17,217.52,4153.0,205.6139,205.6233,205.1416,205.4722,4153.0
2017-12-26 11:50:00,217.34,217.49,217.17,217.44,2600.0,205.3022,205.4439,205.1416,205.3966,2600.0
2017-12-26 12:00:00,217.63,218.16,217.62,217.76,9490.0,205.5761,206.0767,205.5667,205.6989,9490.0
2017-12-26 12:10:00,217.77,218.13,217.6,217.6,3702.0,205.7083,206.0484,205.5478,205.5478,3702.0
2017-12-26 12:20:00,217.65,217.91,217.56,217.8,6764.0,205.595,205.8406,205.51,205.7367,6764.0
2017-12-26 12:30:00,217.78,217.95,217.66,217.7,9912.0,205.7178,205.8784,205.6044,205.6422,9912.0
2017-12-26 12:40:00,217.8,217.88,217.73,217.73,3787.0,205.7367,205.8123,205.6706,205.6706,3787.0
2017-12-26 12:50:00,217.7,217.85,217.43,217.47,6171.0,205.6422,205.7839,205.3872,205.425,6171.0
2017-12-26 13:00:00,217.38,217.81,217.38,217.44,5881.0,205.3399,205.7461,205.3399,205.3966,5881.0
2017-12-26 13:10:00,217.44,217.97,217.44,217.84,3483.0,205.3966,205.8973,205.3966,205.7745,3483.0
2017-12-26 13:20:00,217.7,217.98,217.7,217.78,2689.0,205.6422,205.9067,205.6422,205.7178,2689.0
2017-12-26 13:30:00,217.79,217.79,217.36,217.74,7567.0,205.7272,205.7272,205.3211,205.68,7567.0
2017-12-26 13:40:00,217.64,217.81,217.39,217.81,11029.0,205.5855,205.7461,205.3494,205.7461,11029.0
2017-12-26 13:50:00,217.75,217.84,217.46,217.76,25629.0,205.6895,205.7745,205.4155,205.6989,25629.0
2017-12-26 14:00:00,217.65,217.81,217.53,217.81,8556.0,205.595,205.7461,205.4816,205.7461,8556.0
2017-12-26 14:10:00,217.69,217.83,217.57,217.62,10168.0,205.6328,205.765,205.5194,205.5667,10168.0
2017-12-26 14:20:00,217.66,217.98,217.63,217.8,7587.0,205.6044,205.9067,205.5761,205.7367,7587.0
2017-12-26 14:30:00,217.8,217.86,217.65,217.7,6956.0,205.7367,205.7934,205.595,205.6422,6956.0
2017-12-26 14:40:00,217.79,217.96,217.6,217.65,14221.0,205.7272,205.8878,205.5478,205.595,14221.0
2017-12-26 14:50:00,217.66,218.0,217.6,217.84,13126.0,205.6044,205.9256,205.5478,205.7745,13126.0
2017-12-26 15:00:00,217.8,218.26,217.79,218.02,16832.0,205.7367,206.1712,205.7272,205.9445,16832.0
2017-12-26 15:10:00,218.02,218.31,217.85,218.07,12260.0,205.9445,206.2184,205.7839,205.9917,12260.0
2017-12-26 15:20:00,218.06,218.12,217.53,217.82,24330.0,205.9823,206.039,205.4816,205.7556,24330.0
2017-12-26 15:30:00,217.8,218.04,217.75,217.98,12279.0,205.7367,205.9634,205.6895,205.9067,12279.0
2017-12-26 15:40:00,217.99,218.14,217.81,218.0,21648.0,205.9162,206.0579,205.7461,205.9256,21648.0
2017-12-26 15:50:00,218.0,218.0,217.36,217.58,80340.0,205.9256,205.9256,205.3211,205.5289,80340.0
2017-12-27 09:30:00,218.22,218.75,217.22,217.49,51186.0,206.1334,206.6341,205.1888,205.4439,51186.0
2017-12-27 09:40:00,217.51,217.51,215.87,216.75,23564.0,205.4627,205.4627,203.9136,204.7448,23564.0
2017-12-27 09:50:00,216.81,218.36,216.74,217.62,41738.0,204.8015,206.2657,204.7354,205.5667,41738.0
2017-12-27 10:00:00,217.81,217.91,216.71,217.05,39520.0,205.7461,205.8406,204.7071,205.0282,39520.0
2017-12-27 10:10:00,217.05,217.16,216.27,216.76,11777.0,205.0282,205.1321,204.2914,204.7543,11777.0
2017-12-27 10:20:00,216.64,217.54,216.47,217.0,20725.0,204.6409,205.4911,204.4803,204.981,20725.0
2017-12-27 10:30:00,217.06,217.56,217.06,217.54,7300.0,205.0377,205.51,205.0377,205.4911,7300.0
2017-12-27 10:40:00,217.78,218.33,217.28,217.6,9514.0,205.7178,206.2373,205.2455,205.5478,9514.0
2017-12-27 10:50:00,217.43,218.05,217.35,218.05,3608.0,205.3872,205.9728,205.3116,205.9728,3608.0
2017-12-27 11:00:00,217.88,217.94,217.61,217.81,14425.0,205.8123,205.8689,205.5572,205.7461,14425.0
2017-12-27 11:10:00,218.0,218.97,217.94,218.75,5844.0,205.9256,206.8419,205.8689,206.6341,5844.0
2017-12-27 11:20:00,218.73,218.9,218.46,218.9,5145.0,206.6152,206.7758,206.3601,206.7758,5145.0
2017-12-27 11:30:00,218.8,219.08,218.75,218.88,9049.0,206.6813,206.9458,206.6341,206.7569,9049.0
2017-12-27 11:40:00,218.89,219.19,218.78,218.94,7017.0,206.7663,207.0497,206.6624,206.8135,7017.0
2017-12-27 11:50:00,218.88,219.32,218.76,219.32,2594.0,206.7569,207.1725,206.6435,207.1725,2594.0
2017-12-27 12:00:00,219.34,219.74,219.17,219.55,9265.0,207.1914,207.5692,207.0308,207.3898,9265.0
2017-12-27 12:10:00,219.63,219.63,218.93,219.03,5518.0,207.4653,207.4653,206.8041,206.8986,5518.0
2017-12-27 12:20:00,219.03,219.16,218.68,218.85,15140.0,206.8986,207.0214,206.5679,206.7285,15140.0
2017-12-27 12:30:00,218.88,219.0,218.78,218.95,2465.0,206.7569,206.8702,206.6624,206.823,2465.0
2017-12-27 12:40:00,218.95,218.96,218.71,218.85,5213.0,206.823,206.8324,206.5963,206.7285,5213.0
2017-12-27 12:50:00,218.8,218.94,218.79,218.93,3092.0,206.6813,206.8135,206.6718,206.8041,3092.0
2017-12-27 13:00:00,218.85,219.11,218.75,219.11,2810.0,206.7285,206.9741,206.6341,206.9741,2810.0
2017-12-27 13:10:00,218.91,219.05,218.88,218.99,6629.0,206.7852,206.9174,206.7569,206.8608,6629.0
2017-12-27 13:20:00,219.09,219.17,218.95,218.99,4235.0,206.9552,207.0308,206.823,206.8608,4235.0
2017-12-27 13:30:00,219.0,219.15,218.95,219.15,6207.0,206.8702,207.0119,206.823,207.0119,6207.0
2017-12-27 13:40:00,219.15,219.15,219.0,219.0,1100.0,207.0119,207.0119,206.8702,206.8702,1100.0
2017-12-27 13:50:00,219.11,219.16,218.96,219.16,4965.0,206.9741,207.0214,206.8324,207.0214,4965.0
2017-12-27 14:00:00,219.15,219.24,219.07,219.12,1500.0,207.0119,207.0969,206.9363,206.9836,1500.0
2017-12-27 14:10:00,219.2,219.38,219.0,219.0,6066.0,207.0591,207.2292,206.8702,206.8702,6066.0
2017-12-27 14:20:00,219.0,219.24,218.92,219.06,13742.0,206.8702,207.0969,206.7946,206.9269,13742.0
2017-12-27 14:30:00,219.1,219.11,218.94,218.98,9428.0,206.9647,206.9741,206.8135,206.8513,9428.0
2017-12-27 14:40:00,219.04,219.1,218.9,219.0,10407.0,206.908,206.9647,206.7758,206.8702,10407.0
2017-12-27 14:50:00,219.0,219.0,218.35,218.51,14279.0,206.8702,206.8702,206.2562,206.4074,14279.0
2017-12-27 15:00:00,218.57,218.58,218.22,218.25,3355.0,206.464,206.4735,206.1334,206.1618,3355.0
2017-12-27 15:10:00,218.28,218.28,217.91,217.91,4014.0,206.1901,206.1901,205.8406,205.8406,4014.0
2017-12-27 15:20:00,217.9,217.96,217.74,217.96,8291.0,205.8311,205.8878,205.68,205.8878,8291.0
2017-12-27 15:30:00,217.98,218.05,217.83,217.98,7463.0,205.9067,205.9728,205.765,205.9067,7463.0
2017-12-27 15:40:00,218.02,218.2,217.97,218.07,14154.0,205.9445,206.1145,205.8973,205.9917,14154.0
2017-12-27 15:50:00,218.11,218.29,217.97,218.22,39089.0,206.0295,206.1995,205.8973,206.1334,39089.0
2017-12-28 09:30:00,218.58,218.61,216.27,217.34,25968.0,206.4735,206.5018,204.2914,205.3022,25968.0
2017-12-28 09:40:00,217.43,217.74,216.61,216.7,47139.0,205.3872,205.68,204.6126,204.6976,47139.0
2017-12-28 09:50:00,216.77,216.96,216.3,216.96,6241.0,204.7637,204.9432,204.3198,204.9432,6241.0
2017-12-28 10:00:00,217.0,217.39,216.8,217.24,7566.0,204.981,205.3494,204.7921,205.2077,7566.0
2017-12-28 10:10:00,217.16,217.54,216.93,217.05,19025.0,205.1321,205.4911,204.9149,205.0282,19025.0
2017-12-28 10:20:00,217.1,217.61,217.03,217.26,15406.0,205.0755,205.5572,205.0093,205.2266,15406.0
2017-12-28 10:30:00,217.51,217.51,216.83,216.91,8128.0,205.4627,205.4627,204.8204,204.896,8128.0
2017-12-28 10:40:00,216.81,217.57,216.68,217.38,12811.0,204.8015,205.5194,204.6787,205.3399,12811.0
2017-12-28 10:50:00,217.43,217.43,217.03,217.2,1894.0,205.3872,205.3872,205.0093,205.1699,1894.0
2017-12-28 11:00:00,217.02,217.27,216.88,217.21,9600.0,204.9999,205.236,204.8676,205.1794,9600.0
2017-12-28 11:10:00,217.31,218.02,216.94,217.24,19815.0,205.2738,205.9445,204.9243,205.2077,19815.0
2017-12-28 11:20:00,217.16,217.67,217.1,217.19,19201.0,205.1321,205.6139,205.0755,205.1605,19201.0
2017-12-28 11:30:00,217.19,217.33,216.59,216.75,8157.0,205.1605,205.2927,204.5937,204.7448,8157.0
2017-12-28 11:40:00,216.96,217.21,216.69,216.97,6494.0,204.9432,205.1794,204.6882,204.9527,6494.0
2017-12-28 11:50:00,217.08,217.08,216.42,216.68,5054.0,205.0566,205.0566,204.4331,204.6787,5054.0
2017-12-28 12:00:00,216.59,216.59,216.02,216.18,7276.0,204.5937,204.5937,204.0553,204.2064,7276.0
2017-12-28 12:10:00,216.03,216.21,215.81,215.84,6064.0,204.0647,204.2347,203.8569,203.8852,6064.0
2017-12-28 12:20:00,215.84,216.22,215.84,216.0,3662.0,203.8852,204.2442,203.8852,204.0364,3662.0
2017-12-28 12:30:00,215.91,216.22,215.9,216.03,2854.0,203.9514,204.2442,203.9419,204.0647,2854.0
2017-12-28 12:40:00,216.15,216.59,216.09,216.25,4275.0,204.1781,204.5937,204.1214,204.2725,4275.0
2017-12-28 12:50:00,216.2,216.39,216.09,216.15,5134.0,204.2253,204.4048,204.1214,204.1781,5134.0
2017-12-28 13:00:00,216.09,216.19,215.81,215.81,2700.0,204.1214,204.2159,203.8569,203.8569,2700.0
2017-12-28 13:10:00,215.8,215.81,215.53,215.53,3511.0,203.8475,203.8569,203.5924,203.5924,3511.0
2017-12-28 13:20:00,215.59,215.62,215.5,215.53,3025.0,203.6491,203.6774,203.5641,203.5924,3025.0
2017-12-28 13:30:00,215.57,215.94,215.57,215.82,5000.0,203.6302,203.9797,203.6302,203.8663,5000.0
2017-12-28 13:40:00,215.84,215.98,215.81,215.81,2900.0,203.8852,204.0175,203.8569,203.8569,2900.0
2017-12-28 13:50:00,215.81,216.39,215.81,216.39,4985.0,203.8569,204.4048,203.8569,204.4048,4985.0
2017-12-28 14:00:00,216.32,216.39,216.22,216.24,1737.0,204.3387,204.4048,204.2442,204.2631,1737.0
2017-12-28 14:10:00,216.36,216.36,216.08,216.23,1932.0,204.3764,204.3764,204.1119,204.2536,1932.0
2017-12-28 14:20:00,216.19,216.31,216.19,216.19,1200.0,204.2159,204.3292,204.2159,204.2159,1200.0
2017-12-28 14:30:00,216.28,216.44,216.14,216.38,2769.0,204.3009,204.452,204.1686,204.3953,2769.0
2017-12-28 14:40:00,216.38,216.55,216.24,216.55,3500.0,204.3953,204.5559,204.2631,204.5559,3500.0
2017-12-28 14:50:00,216.52,216.8,216.24,216.25,8488.0,204.5276,204.7921,204.2631,204.2725,8488.0
2017-12-28 15:00:00,216.26,216.62,216.26,216.59,4046.0,204.282,204.622,204.282,204.5937,4046.0
2017-12-28 15:10:00,216.54,216.66,216.46,216.66,3022.0,204.5465,204.6598,204.4709,204.6598,3022.0
2017-12-28 15:20:00,216.69,216.94,216.65,216.73,4486.0,204.6882,204.9243,204.6504,204.7259,4486.0
2017-12-28 15:30:00,216.78,217.46,216.78,217.46,7931.0,204.7732,205.4155,204.7732,205.4155,7931.0
2017-12-28 15:40:00,217.35,217.43,217.17,217.23,12904.0,205.3116,205.3872,205.1416,205.1983,12904.0
2017-12-28 15:50:00,217.34,217.71,217.22,217.44,54785.0,205.3022,205.6517,205.1888,205.3966,54785.0
2017-12-29 09:30:00,218.0,219.24,216.57,216.63,19407.0,205.9256,207.0969,204.5748,204.6315,19407.0
2017-12-29 09:40:00,216.88,217.39,216.05,217.08,14204.0,204.8676,205.3494,204.0836,205.0566,14204.0
2017-12-29 09:50:00,216.93,217.44,216.46,216.98,14672.0,204.9149,205.3966,204.4709,204.9621,14672.0
2017-12-29 10:00:00,216.96,217.12,216.66,216.66,4330.0,204.9432,205.0943,204.6598,204.6598,4330.0
2017-12-29 10:10:00,216.59,217.92,216.51,217.92,9003.0,204.5937,205.85,204.5181,205.85,9003.0
2017-12-29 10:20:00,217.98,219.35,217.66,218.83,11358.0,205.9067,207.2008,205.6044,206.7096,11358.0
2017-12-29 10:30:00,218.76,219.07,218.31,218.83,5342.0,206.6435,206.9363,206.2184,206.7096,5342.0
2017-12-29 10:40:00,218.56,219.37,218.28,219.12,15141.0,206.4546,207.2197,206.1901,206.9836,15141.0
2017-12-29 10:50:00,219.13,219.73,218.65,219.26,14727.0,206.993,207.5598,206.5396,207.1158,14727.0
2017-12-29 11:00:00,219.29,219.46,219.04,219.44,4928.0,207.1442,207.3047,206.908,207.2858,4928.0
2017-12-29 11:10:00,219.47,219.63,218.98,219.17,7547.0,207.3142,207.4653,206.8513,207.0308,7547.0
2017-12-29 11:20:00,219.2,219.48,218.93,219.46,4525.0,207.0591,207.3236,206.8041,207.3047,4525.0
2017-12-29 11:30:00,219.43,219.85,219.13,219.73,13802.0,207.2764,207.6731,206.993,207.5598,13802.0
2017-12-29 11:40:00,219.71,219.73,219.29,219.5,6057.0,207.5409,207.5598,207.1442,207.3425,6057.0
2017-12-29 11:50:00,219.5,220.0,219.5,219.61,7666.0,207.3425,207.8148,207.3425,207.4464,7666.0
2017-12-29 12:00:00,219.42,220.05,219.42,219.88,13320.0,207.267,207.8621,207.267,207.7015,13320.0
2017-12-29 12:10:00,219.96,220.67,219.83,220.42,8569.0,207.777,208.4477,207.6542,208.2116,8569.0
2017-12-29 12:20:00,220.43,220.43,219.79,220.01,6240.0,208.221,208.221,207.6165,207.8243,6240.0
2017-12-29 12:30:00,220.08,220.2,219.72,219.85,8200.0,207.8904,208.0038,207.5503,207.6731,8200.0
2017-12-29 12:40:00,219.86,220.2,219.86,220.03,5632.0,207.6826,208.0038,207.6826,207.8432,5632.0
2017-12-29 12:50:00,220.02,220.13,219.86,220.05,3300.0,207.8337,207.9376,207.6826,207.8621,3300.0
2017-12-29 13:00:00,220.03,220.09,219.89,220.06,7100.0,207.8432,207.8998,207.7109,207.8715,7100.0
2017-12-29 13:10:00,220.14,220.87,219.93,220.87,17122.0,207.9471,208.6366,207.7487,208.6366,17122.0
2017-12-29 13:20:00,220.7,220.73,220.33,220.39,3007.0,208.4761,208.5044,208.1266,208.1832,3007.0
2017-12-29 13:30:00,220.52,220.64,220.34,220.42,2994.0,208.306,208.4194,208.136,208.2116,2994.0
2017-12-29 13:40:00,220.41,220.79,220.34,220.5,7319.0,208.2021,208.5611,208.136,208.2871,7319.0
2017-12-29 13:50:00,220.5,221.0,220.41,221.0,10932.0,208.2871,208.7594,208.2021,208.7594,10932.0
2017-12-29 14:00:00,221.0,221.02,220.24,220.37,8140.0,208.7594,208.7783,208.0415,208.1643,8140.0
2017-12-29 14:10:00,220.29,220.37,220.05,220.21,7110.0,208.0888,208.1643,207.8621,208.0132,7110.0
2017-12-29 14:20:00,220.25,220.55,220.18,220.51,5033.0,208.051,208.3344,207.9849,208.2966,5033.0
2017-12-29 14:30:00,220.57,220.84,220.46,220.48,8174.0,208.3533,208.6083,208.2494,208.2682,8174.0
2017-12-29 14:40:00,220.47,221.52,220.41,220.95,11590.0,208.2588,209.2506,208.2021,208.7122,11590.0
2017-12-29 14:50:00,220.95,221.1,220.64,220.93,9322.0,208.7122,208.8539,208.4194,208.6933,9322.0
2017-12-29 15:00:00,220.94,221.04,220.64,221.0,8582.0,208.7028,208.7972,208.4194,208.7594,8582.0
2017-12-29 15:10:00,220.81,221.22,220.77,221.18,10641.0,208.58,208.9673,208.5422,208.9295,10641.0
2017-12-29 15:20:00,221.1,222.45,221.1,222.35,29658.0,208.8539,210.1291,208.8539,210.0347,29658.0
2017-12-29 15:30:00,222.36,222.39,221.24,221.53,39351.0,210.0441,210.0725,208.9862,209.2601,39351.0
2017-12-29 15:40:00,221.48,221.6,221.0,221.32,41857.0,209.2129,209.3262,208.7594,209.0617,41857.0
2017-12-29 15:50:00,221.32,221.84,220.92,220.96,67605.0,209.0617,209.5529,208.6839,208.7217,67605.0
2018-01-02 09:30:00,222.62,222.83,221.09,221.63,12245.0,210.2897,210.4881,208.8445,209.3545,12245.0
2018-01-02 09:40:00,221.63,222.0,221.23,221.23,8868.0,209.3545,209.7041,208.9767,208.9767,8868.0
2018-01-02 09:50:00,221.22,221.94,221.21,221.57,16119.0,208.9673,209.6474,208.9578,209.2979,16119.0
2018-01-02 10:00:00,221.75,222.78,221.55,222.61,34090.0,209.4679,210.4409,209.279,210.2803,34090.0
2018-01-02 10:10:00,222.61,223.0,221.75,222.26,37259.0,210.2803,210.6487,209.4679,209.9497,37259.0
2018-01-02 10:20:00,222.45,223.01,222.24,222.68,16841.0,210.1291,210.6581,209.9308,210.3464,16841.0
2018-01-02 10:30:00,222.75,224.12,222.54,223.76,17107.0,210.4125,211.7066,210.2141,211.3666,17107.0
2018-01-02 10:40:00,224.26,224.26,223.16,223.31,8876.0,211.8389,211.8389,210.7998,210.9415,8876.0
2018-01-02 10:50:00,223.17,224.44,223.17,223.65,9946.0,210.8093,212.0089,210.8093,211.2627,9946.0
2018-01-02 11:00:00,223.55,223.72,223.36,223.58,4435.0,211.1682,211.3288,210.9887,211.1965,4435.0
2018-01-02 11:10:00,223.48,224.16,223.26,223.98,14958.0,211.1021,211.7444,210.8943,211.5744,14958.0
2018-01-02 11:20:00,223.63,224.41,223.63,224.21,14451.0,211.2438,211.9806,211.2438,211.7917,14451.0
2018-01-02 11:30:00,224.19,224.89,224.19,224.76,11826.0,211.7728,212.434,211.7728,212.3112,11826.0
2018-01-02 11:40:00,224.85,224.93,224.5,224.63,5117.0,212.3962,212.4718,212.0656,212.1884,5117.0
2018-01-02 11:50:00,224.79,224.94,224.34,224.54,22900.0,212.3395,212.4812,211.9145,212.1034,22900.0
2018-01-02 12:00:00,224.5,225.5,224.5,225.1,19638.0,212.0656,213.0102,212.0656,212.6324,19638.0
2018-01-02 12:10:00,225.16,225.73,225.0,225.71,18402.0,212.689,213.2275,212.5379,213.2086,18402.0
2018-01-02 12:20:00,225.32,225.8,225.32,225.74,11972.0,212.8402,213.2936,212.8402,213.2369,11972.0
2018-01-02 12:30:00,225.76,225.88,225.37,225.79,20231.0,213.2558,213.3692,212.8874,213.2841,20231.0
2018-01-02 12:40:00,225.7,226.33,225.61,226.28,43674.0,213.1991,213.7942,213.1141,213.747,43674.0
2018-01-02 12:50:00,226.16,226.54,225.81,225.92,22788.0,213.6336,213.9926,213.303,213.4069,22788.0
2018-01-02 13:00:00,225.91,226.28,225.08,225.09,22729.0,213.3975,213.747,212.6135,212.6229,22729.0
2018-01-02 13:10:00,225.02,225.53,224.92,225.15,14191.0,212.5568,213.0385,212.4623,212.6796,14191.0
2018-01-02 13:20:00,225.0,225.49,224.87,225.4,5900.0,212.5379,213.0008,212.4151,212.9157,5900.0
2018-01-02 13:30:00,225.35,225.35,225.01,225.12,6600.0,212.8685,212.8685,212.5473,212.6512,6600.0
2018-01-02 13:40:00,225.19,225.38,225.0,225.22,9847.0,212.7174,212.8968,212.5379,212.7457,9847.0
2018-01-02 13:50:00,225.25,225.46,224.99,225.46,13018.0,212.774,212.9724,212.5284,212.9724,13018.0
2018-01-02 14:00:00,225.4,225.41,225.14,225.26,5116.0,212.9157,212.9252,212.6701,212.7835,5116.0
2018-01-02 14:10:00,225.19,225.43,224.9,224.92,31617.0,212.7174,212.9441,212.4434,212.4623,31617.0
2018-01-02 14:20:00,224.76,224.88,224.46,224.77,11193.0,212.3112,212.4245,212.0278,212.3206,11193.0
2018-01-02 14:30:00,224.84,224.92,224.44,224.64,10527.0,212.3868,212.4623,212.0089,212.1978,10527.0
2018-01-02 14:40:00,224.76,224.95,224.62,224.87,7894.0,212.3112,212.4907,212.1789,212.4151,7894.0
2018-01-02 14:50:00,224.81,225.05,224.75,224.85,11927.0,212.3584,212.5851,212.3017,212.3962,11927.0
2018-01-02 15:00:00,224.94,225.23,224.78,225.02,11998.0,212.4812,212.7552,212.3301,212.5568,11998.0
2018-01-02 15:10:00,225.15,225.2,224.77,224.82,11268.0,212.6796,212.7268,212.3206,212.3679,11268.0
2018-01-02 15:20:00,224.78,225.08,224.73,224.95,25621.0,212.3301,212.6135,212.2828,212.4907,25621.0
2018-01-02 15:30:00,224.97,224.97,224.31,224.36,19826.0,212.5096,212.5096,211.8861,211.9333,19826.0
2018-01-02 15:40:00,224.33,224.91,224.33,224.73,33555.0,211.905,212.4529,211.905,212.2828,33555.0
2018-01-02 15:50:00,224.76,225.16,224.64,225.05,46498.0,212.3112,212.689,212.1978,212.5851,46498.0
2018-01-03 09:30:00,226.03,226.4,225.83,225.89,8852.0,213.5108,213.8604,213.3219,213.3786,8852.0
2018-01-03 09:40:00,226.37,226.89,225.79,226.16,18987.0,213.832,214.3232,213.2841,213.6336,18987.0
2018-01-03 09:50:00,226.05,227.99,226.0,227.91,27230.0,213.5297,215.3623,213.4825,215.2867,27230.0
2018-01-03 10:00:00,227.68,227.84,227.0,227.27,10327.0,215.0695,215.2206,214.4271,214.6822,10327.0
2018-01-03 10:10:00,227.31,227.99,227.3,227.99,21440.0,214.72,215.3623,214.7105,215.3623,21440.0
2018-01-03 10:20:00,227.96,229.01,227.95,229.0,16407.0,215.3339,216.3258,215.3245,216.3163,16407.0
2018-01-03 10:30:00,229.0,230.49,228.88,229.06,30137.0,216.3163,217.7238,216.203,216.373,30137.0
2018-01-03 10:40:00,228.95,229.57,228.2,228.81,26479.0,216.2691,216.8548,215.5607,216.1369,26479.0
2018-01-03 10:50:00,228.52,229.35,228.29,228.87,10783.0,215.8629,216.647,215.6457,216.1935,10783.0
2018-01-03 11:00:00,229.07,229.14,228.64,228.88,7132.0,216.3825,216.4486,215.9763,216.203,7132.0
2018-01-03 11:10:00,228.79,228.79,227.87,227.91,9584.0,216.118,216.118,215.2489,215.2867,9584.0
2018-01-03 11:20:00,228.0,228.36,227.68,227.83,8618.0,215.3717,215.7118,215.0695,215.2111,8618.0
2018-01-03 11:30:00,227.98,229.18,227.98,228.82,21356.0,215.3528,216.4864,215.3528,216.1463,21356.0
2018-01-03 11:40:00,228.92,228.92,228.06,228.25,6685.0,216.2408,216.2408,215.4284,215.6079,6685.0
2018-01-03 11:50:00,228.34,228.34,227.18,227.43,14135.0,215.6929,215.6929,214.5972,214.8333,14135.0
2018-01-03 12:00:00,227.39,228.35,227.38,228.05,17663.0,214.7955,215.7023,214.7861,215.419,17663.0
2018-01-03 12:10:00,227.97,228.2,227.76,227.92,15633.0,215.3434,215.5607,215.145,215.2962,15633.0
2018-01-03 12:20:00,228.03,228.32,227.75,228.0,18601.0,215.4001,215.674,215.1356,215.3717,18601.0
2018-01-03 12:30:00,227.91,227.91,227.06,227.18,4145.0,215.2867,215.2867,214.4838,214.5972,4145.0
2018-01-03 12:40:00,227.29,227.36,226.42,226.68,6166.0,214.7011,214.7672,213.8792,214.1248,6166.0
2018-01-03 12:50:00,226.57,227.69,226.45,227.48,13906.0,214.0209,215.0789,213.9076,214.8805,13906.0
2018-01-03 13:00:00,227.61,228.07,227.47,227.85,15878.0,215.0033,215.4379,214.8711,215.23,15878.0
2018-01-03 13:10:00,227.85,227.97,227.45,227.59,6594.0,215.23,215.3434,214.8522,214.9844,6594.0
2018-01-03 13:20:00,227.52,228.02,227.52,227.87,15978.0,214.9183,215.3906,214.9183,215.2489,15978.0
2018-01-03 13:30:00,227.84,228.06,227.83,227.89,9896.0,215.2206,215.4284,215.2111,215.2678,9896.0
2018-01-03 13:40:00,227.89,228.19,227.76,228.0,4301.0,215.2678,215.5512,215.145,215.3717,4301.0
2018-01-03 13:50:00,227.96,228.23,227.6,227.6,9754.0,215.3339,215.589,214.9939,214.9939,9754.0
2018-01-03 14:00:00,227.72,227.77,227.04,227.07,4438.0,215.1072,215.1545,214.4649,214.4932,4438.0
2018-01-03 14:10:00,226.94,227.03,226.29,226.32,15286.0,214.3704,214.4555,213.7564,213.7848,15286.0
2018-01-03 14:20:00,226.39,226.5,225.53,225.63,11286.0,213.8509,213.9548,213.0385,213.133,11286.0
2018-01-03 14:30:00,225.71,226.21,225.65,225.93,7497.0,213.2086,213.6809,213.1519,213.4164,7497.0
2018-01-03 14:40:00,225.91,226.06,225.82,225.95,7781.0,213.3975,213.5392,213.3125,213.4353,7781.0
2018-01-03 14:50:00,226.03,226.52,225.88,226.15,6600.0,213.5108,213.9737,213.3692,213.6242,6600.0
2018-01-03 15:00:00,225.99,226.41,225.99,226.36,6007.0,213.4731,213.8698,213.4731,213.8226,6007.0
2018-01-03 15:10:00,226.36,226.45,226.06,226.21,10374.0,213.8226,213.9076,213.5392,213.6809,10374.0
2018-01-03 15:20:00,226.21,226.74,226.18,226.73,12041.0,213.6809,214.1815,213.6525,214.1721,12041.0
2018-01-03 15:30:00,226.71,226.78,226.38,226.76,10101.0,214.1532,214.2193,213.8415,214.2004,10101.0
2018-01-03 15:40:00,226.72,227.31,226.71,226.99,33736.0,214.1626,214.72,214.1532,214.4177,33736.0
2018-01-03 15:50:00,226.99,227.64,226.95,227.5,72415.0,214.4177,215.0317,214.3799,214.8994,72415.0
2018-01-04 09:30:00,229.08,230.67,228.3,228.3,10911.0,216.3919,217.8938,215.6551,215.6551,10911.0
2018-01-04 09:40:00,228.34,228.35,227.24,227.78,24313.0,215.6929,215.7023,214.6538,215.1639,24313.0
2018-01-04 09:50:00,227.63,228.08,227.2,227.43,37773.0,215.0222,215.4473,214.616,214.8333,37773.0
2018-01-04 10:00:00,227.37,227.38,226.49,226.66,6854.0,214.7766,214.7861,213.9454,214.106,6854.0
2018-01-04 10:10:00,226.64,227.15,226.52,227.1,14899.0,214.0871,214.5688,213.9737,214.5216,14899.0
2018-01-04 10:20:00,227.01,227.79,226.88,227.67,16151.0,214.4366,215.1734,214.3138,215.06,16151.0
2018-01-04 10:30:00,227.66,227.89,227.37,227.62,15378.0,215.0506,215.2678,214.7766,215.0128,15378.0
2018-01-04 10:40:00,227.69,228.04,227.5,228.04,14686.0,215.0789,215.4095,214.8994,215.4095,14686.0
2018-01-04 10:50:00,228.03,228.76,227.96,228.5,8090.0,215.4001,216.0896,215.3339,215.844,8090.0
2018-01-04 11:00:00,228.62,228.66,228.42,228.54,2900.0,215.9574,215.9952,215.7685,215.8818,2900.0
2018-01-04 11:10:00,228.42,228.49,228.24,228.4,10375.0,215.7685,215.8346,215.5984,215.7496,10375.0
2018-01-04 11:20:00,228.45,228.53,228.15,228.25,11330.0,215.7968,215.8724,215.5134,215.6079,11330.0
2018-01-04 11:30:00,228.24,228.49,227.81,228.0,53193.0,215.5984,215.8346,215.1923,215.3717,53193.0
2018-01-04 11:40:00,228.05,228.42,227.95,228.35,65963.0,215.419,215.7685,215.3245,215.7023,65963.0
2018-01-04 11:50:00,228.3,228.47,228.05,228.45,30055.0,215.6551,215.8157,215.419,215.7968,30055.0
2018-01-04 12:00:00,228.47,229.15,228.31,229.01,44047.0,215.8157,216.458,215.6646,216.3258,44047.0
2018-01-04 12:10:00,229.1,229.2,228.7,228.71,7465.0,216.4108,216.5053,216.033,216.0424,7465.0
2018-01-04 12:20:00,228.83,228.87,228.43,228.54,2310.0,216.1558,216.1935,215.7779,215.8818,2310.0
2018-01-04 12:30:00,228.46,228.51,227.72,227.77,19445.0,215.8063,215.8535,215.1072,215.1545,19445.0
2018-01-04 12:40:00,227.74,227.77,227.43,227.59,10050.0,215.1261,215.1545,214.8333,214.9844,10050.0
2018-01-04 12:50:00,227.35,227.48,227.11,227.11,11700.0,214.7577,214.8805,214.531,214.531,11700.0
2018-01-04 13:00:00,227.18,227.18,226.38,226.4,4897.0,214.5972,214.5972,213.8415,213.8604,4897.0
2018-01-04 13:10:00,226.37,226.6,226.19,226.44,11408.0,213.832,214.0493,213.662,213.8981,11408.0
2018-01-04 13:20:00,226.55,227.28,226.37,227.13,12856.0,214.002,214.6916,213.832,214.5499,12856.0
2018-01-04 13:30:00,227.14,227.8,226.89,227.67,14526.0,214.5594,215.1828,214.3232,215.06,14526.0
2018-01-04 13:40:00,227.67,228.0,227.47,227.77,6103.0,215.06,215.3717,214.8711,215.1545,6103.0
2018-01-04 13:50:00,227.81,228.28,227.81,228.28,5600.0,215.1923,215.6362,215.1923,215.6362,5600.0
2018-01-04 14:00:00,228.37,228.38,227.97,228.01,5017.0,215.7212,215.7307,215.3434,215.3812,5017.0
2018-01-04 14:10:00,228.07,228.16,227.9,228.15,3300.0,215.4379,215.5229,215.2773,215.5134,3300.0
2018-01-04 14:20:00,228.15,228.28,228.07,228.26,6254.0,215.5134,215.6362,215.4379,215.6173,6254.0
2018-01-04 14:30:00,228.19,228.64,228.19,228.61,6274.0,215.5512,215.9763,215.5512,215.9479,6274.0
2018-01-04 14:40:00,228.63,228.95,228.61,228.94,4448.0,215.9668,216.2691,215.9479,216.2597,4448.0
2018-01-04 14:50:00,228.94,228.99,228.54,228.61,7986.0,216.2597,216.3069,215.8818,215.9479,7986.0
2018-01-04 15:00:00,228.58,228.79,228.06,228.18,3303.0,215.9196,216.118,215.4284,215.5418,3303.0
2018-01-04 15:10:00,228.3,228.4,228.04,228.22,5406.0,215.6551,215.7496,215.4095,215.5795,5406.0
2018-01-04 15:20:00,228.15,228.5,228.02,228.25,4000.0,215.5134,215.844,215.3906,215.6079,4000.0
2018-01-04 15:30:00,228.33,228.34,227.76,227.76,6690.0,215.6835,215.6929,215.145,215.145,6690.0
2018-01-04 15:40:00,227.82,227.9,227.58,227.75,12615.0,215.2017,215.2773,214.975,215.1356,12615.0
2018-01-04 15:50:00,227.66,227.9,227.55,227.79,50065.0,215.0506,215.2773,214.9467,215.1734,50065.0
2018-01-05 09:30:00,228.2,228.78,227.38,227.66,11433.0,215.5607,216.1085,214.7861,215.0506,11433.0
2018-01-05 09:40:00,227.65,228.5,227.6,227.64,10000.0,215.0411,215.844,214.9939,215.0317,10000.0
2018-01-05 09:50:00,227.92,227.92,225.66,225.66,11991.0,215.2962,215.2962,213.1613,213.1613,11991.0
2018-01-05 10:00:00,225.78,226.62,225.43,226.24,38043.0,213.2747,214.0682,212.9441,213.7092,38043.0
2018-01-05 10:10:00,226.16,226.64,225.75,226.45,28677.0,213.6336,214.0871,213.2464,213.9076,28677.0
2018-01-05 10:20:00,226.54,226.92,226.2,226.37,9806.0,213.9926,214.3516,213.6714,213.832,9806.0
2018-01-05 10:30:00,226.38,226.44,226.0,226.08,11183.0,213.8415,213.8981,213.4825,213.5581,11183.0
2018-01-05 10:40:00,226.09,226.09,225.39,225.39,6775.0,213.5675,213.5675,212.9063,212.9063,6775.0
2018-01-05 10:50:00,225.4,225.93,225.05,225.93,11177.0,212.9157,213.4164,212.5851,213.4164,11177.0
2018-01-05 11:00:00,225.62,225.86,225.09,225.58,30694.0,213.1236,213.3503,212.6229,213.0858,30694.0
2018-01-05 11:10:00,225.45,225.76,225.34,225.58,33928.0,212.963,213.2558,212.8591,213.0858,33928.0
2018-01-05 11:20:00,225.61,225.99,225.55,225.75,7263.0,213.1141,213.4731,213.0574,213.2464,7263.0
2018-01-05 11:30:00,225.62,226.63,225.62,226.5,3727.0,213.1236,214.0776,213.1236,213.9548,3727.0
2018-01-05 11:40:00,226.6,226.7,226.42,226.43,2033.0,214.0493,214.1437,213.8792,213.8887,2033.0
2018-01-05 11:50:00,226.63,226.7,226.22,226.22,5800.0,214.0776,214.1437,213.6903,213.6903,5800.0
2018-01-05 12:00:00,226.28,226.74,226.01,226.74,3031.0,213.747,214.1815,213.492,214.1815,3031.0
2018-01-05 12:10:00,226.81,226.86,226.36,226.46,3263.0,214.2476,214.2949,213.8226,213.917,3263.0
2018-01-05 12:20:00,226.43,226.5,226.08,226.09,3105.0,213.8887,213.9548,213.5581,213.5675,3105.0
2018-01-05 12:30:00,226.15,226.16,225.72,225.83,13731.0,213.6242,213.6336,213.218,213.3219,13731.0
2018-01-05 12:40:00,225.86,226.62,225.78,226.49,11824.0,213.3503,214.0682,213.2747,213.9454,11824.0
2018-01-05 12:50:00,226.55,226.55,226.23,226.23,3325.0,214.002,214.002,213.6998,213.6998,3325.0
2018-01-05 13:00:00,226.23,226.67,226.22,226.49,3352.0,213.6998,214.1154,213.6903,213.9454,3352.0
2018-01-05 13:10:00,226.5,226.5,226.2,226.37,2700.0,213.9548,213.9548,213.6714,213.832,2700.0
2018-01-05 13:20:00,226.34,226.63,226.34,226.63,2300.0,213.8037,214.0776,213.8037,214.0776,2300.0
2018-01-05 13:30:00,226.64,226.64,226.25,226.3,4156.0,214.0871,214.0871,213.7187,213.7659,4156.0
2018-01-05 13:40:00,226.32,226.36,226.24,226.26,1800.0,213.7848,213.8226,213.7092,213.7281,1800.0
2018-01-05 13:50:00,226.14,226.19,226.04,226.04,3800.0,213.6148,213.662,213.5203,213.5203,3800.0
2018-01-05 14:00:00,226.09,226.1,225.83,226.06,10193.0,213.5675,213.577,213.3219,213.5392,10193.0
2018-01-05 14:10:00,225.98,226.21,225.86,226.14,6509.0,213.4636,213.6809,213.3503,213.6148,6509.0
2018-01-05 14:20:00,226.12,226.23,225.81,225.97,6317.0,213.5959,213.6998,213.303,213.4542,6317.0
2018-01-05 14:30:00,225.97,226.27,225.91,225.94,6327.0,213.4542,213.7376,213.3975,213.4258,6327.0
2018-01-05 14:40:00,225.95,225.98,225.77,225.89,4772.0,213.4353,213.4636,213.2652,213.3786,4772.0
2018-01-05 14:50:00,225.83,226.11,225.82,226.0,6750.0,213.3219,213.5864,213.3125,213.4825,6750.0
2018-01-05 15:00:00,225.88,226.76,225.81,226.76,17478.0,213.3692,214.2004,213.303,214.2004,17478.0
2018-01-05 15:10:00,226.72,226.9,226.54,226.75,6766.0,214.1626,214.3327,213.9926,214.191,6766.0
2018-01-05 15:20:00,226.8,226.85,226.72,226.79,7100.0,214.2382,214.2854,214.1626,214.2288,7100.0
2018-01-05 15:30:00,226.8,226.8,226.46,226.51,8255.0,214.2382,214.2382,213.917,213.9643,8255.0
2018-01-05 15:40:00,226.52,227.46,226.51,227.37,21143.0,213.9737,214.8616,213.9643,214.7766,21143.0
2018-01-05 15:50:00,227.37,227.53,227.06,227.13,37697.0,214.7766,214.9278,214.4838,214.5499,37697.0
2018-01-08 09:30:00,226.94,227.54,226.05,226.55,15657.0,214.3704,214.9372,213.5297,214.002,15657.0
2018-01-08 09:40:00,226.53,227.0,226.33,226.8,11810.0,213.9832,214.4271,213.7942,214.2382,11810.0
2018-01-08 09:50:00,226.55,226.68,226.1,226.43,21897.0,214.002,214.1248,213.577,213.8887,21897.0
2018-01-08 10:00:00,226.47,226.64,225.75,226.05,24437.0,213.9265,214.0871,213.2464,213.5297,24437.0
2018-01-08 10:10:00,226.03,226.6,225.8,226.44,7616.0,213.5108,214.0493,213.2936,213.8981,7616.0
2018-01-08 10:20:00,226.44,226.97,226.44,226.91,4300.0,213.8981,214.3988,213.8981,214.3421,4300.0
2018-01-08 10:30:00,226.99,227.18,226.87,227.17,14179.0,214.4177,214.5972,214.3043,214.5877,14179.0
2018-01-08 10:40:00,227.08,227.16,226.66,227.02,25600.0,214.5027,214.5783,214.106,214.446,25600.0
2018-01-08 10:50:00,227.0,227.5,226.7,227.5,8479.0,214.4271,214.8994,214.1437,214.8994,8479.0
2018-01-08 11:00:00,227.35,227.5,227.19,227.22,1720.0,214.7577,214.8994,214.6066,214.6349,1720.0
2018-01-08 11:10:00,227.16,227.35,227.0,227.06,1900.0,214.5783,214.7577,214.4271,214.4838,1900.0
2018-01-08 11:20:00,226.99,227.29,226.95,227.14,4580.0,214.4177,214.7011,214.3799,214.5594,4580.0
2018-01-08 11:30:00,227.4,227.54,227.35,227.37,3947.0,214.805,214.9372,214.7577,214.7766,3947.0
2018-01-08 11:40:00,227.38,227.5,227.2,227.44,5382.0,214.7861,214.8994,214.616,214.8428,5382.0
2018-01-08 11:50:00,227.47,227.5,227.15,227.15,2425.0,214.8711,214.8994,214.5688,214.5688,2425.0
2018-01-08 12:00:00,227.15,227.84,227.14,227.84,3112.0,214.5688,215.2206,214.5594,215.2206,3112.0
2018-01-08 12:10:00,227.85,228.0,227.75,227.8,7435.0,215.23,215.3717,215.1356,215.1828,7435.0
2018-01-08 12:20:00,227.74,228.19,227.64,228.19,4890.0,215.1261,215.5512,215.0317,215.5512,4890.0
2018-01-08 12:30:00,228.01,228.01,227.66,227.96,1700.0,215.3812,215.3812,215.0506,215.3339,1700.0
2018-01-08 12:40:00,227.95,228.04,227.48,227.76,6385.0,215.3245,215.4095,214.8805,215.145,6385.0
2018-01-08 12:50:00,227.66,227.77,227.51,227.52,4998.0,215.0506,215.1545,214.9089,214.9183,4998.0
2018-01-08 13:00:00,227.48,228.29,227.48,228.25,5807.0,214.8805,215.6457,214.8805,215.6079,5807.0
2018-01-08 13:10:00,228.24,228.46,228.12,228.46,1450.0,215.5984,215.8063,215.4851,215.8063,1450.0
2018-01-08 13:20:00,228.45,228.57,228.3,228.33,3244.0,215.7968,215.9102,215.6551,215.6835,3244.0
2018-01-08 13:30:00,228.4,228.49,228.25,228.36,2252.0,215.7496,215.8346,215.6079,215.7118,2252.0
2018-01-08 13:40:00,228.25,228.46,228.12,228.4,3871.0,215.6079,215.8063,215.4851,215.7496,3871.0
2018-01-08 13:50:00,228.43,228.78,228.43,228.78,3713.0,215.7779,216.1085,215.7779,216.1085,3713.0
2018-01-08 14:00:00,228.85,229.29,228.81,229.08,6351.0,216.1747,216.5903,216.1369,216.3919,6351.0
2018-01-08 14:10:00,229.08,229.34,229.0,229.06,4904.0,216.3919,216.6375,216.3163,216.373,4904.0
2018-01-08 14:20:00,229.02,229.17,228.94,229.04,2601.0,216.3352,216.4769,216.2597,216.3541,2601.0
2018-01-08 14:30:00,228.99,229.1,228.9,228.9,3545.0,216.3069,216.4108,216.2219,216.2219,3545.0
2018-01-08 14:40:00,228.98,229.12,228.91,229.11,5100.0,216.2975,216.4297,216.2313,216.4203,5100.0
2018-01-08 14:50:00,229.14,229.88,229.12,229.83,9039.0,216.4486,217.1476,216.4297,217.1004,9039.0
2018-01-08 15:00:00,229.75,229.75,229.31,229.33,22379.0,217.0248,217.0248,216.6092,216.6281,22379.0
2018-01-08 15:10:00,229.07,229.08,228.94,229.0,4500.0,216.3825,216.3919,216.2597,216.3163,4500.0
2018-01-08 15:20:00,229.03,229.14,228.89,229.07,10300.0,216.3447,216.4486,216.2124,216.3825,10300.0
2018-01-08 15:30:00,229.09,229.22,229.02,229.06,7000.0,216.4014,216.5242,216.3352,216.373,7000.0
2018-01-08 15:40:00,229.01,229.62,229.0,229.46,29656.0,216.3258,216.902,216.3163,216.7509,29656.0
2018-01-08 15:50:00,229.5,229.63,229.19,229.4,53167.0,216.7887,216.9115,216.4958,216.6942,53167.0
2018-01-09 09:30:00,230.0,230.74,229.26,230.59,18130.0,217.261,217.96,216.5619,217.8183,18130.0
2018-01-09 09:40:00,230.68,231.46,230.48,231.18,16140.0,217.9033,218.6401,217.7144,218.3756,16140.0
2018-01-09 09:50:00,231.14,231.4,230.8,231.02,4650.0,218.3378,218.5834,218.0166,218.2245,4650.0
2018-01-09 10:00:00,231.0,231.92,230.77,231.81,16962.0,218.2056,219.0746,217.9883,218.9707,16962.0
2018-01-09 10:10:00,231.81,232.16,231.58,231.83,14745.0,218.9707,219.3013,218.7534,218.9896,14745.0
2018-01-09 10:20:00,231.8,231.8,229.99,230.14,16865.0,218.9613,218.9613,217.2515,217.3932,16865.0
2018-01-09 10:30:00,230.19,230.62,229.78,229.78,18949.0,217.4404,217.8466,217.0531,217.0531,18949.0
2018-01-09 10:40:00,229.72,230.43,229.64,230.01,5400.0,216.9965,217.6671,216.9209,217.2704,5400.0
2018-01-09 10:50:00,230.06,230.44,230.0,230.0,4000.0,217.3176,217.6766,217.261,217.261,4000.0
2018-01-09 11:00:00,229.89,230.03,229.56,229.56,3600.0,217.1571,217.2893,216.8453,216.8453,3600.0
2018-01-09 11:10:00,229.67,230.04,229.35,230.04,3046.0,216.9492,217.2987,216.647,217.2987,3046.0
2018-01-09 11:20:00,229.66,230.04,229.44,230.04,1614.0,216.9398,217.2987,216.732,217.2987,1614.0
2018-01-09 11:30:00,229.85,229.85,229.65,229.65,1208.0,217.1193,217.1193,216.9303,216.9303,1208.0
2018-01-09 11:40:00,229.66,229.66,229.35,229.35,500.0,216.9398,216.9398,216.647,216.647,500.0
2018-01-09 11:50:00,229.32,229.58,229.16,229.16,3381.0,216.6186,216.8642,216.4675,216.4675,3381.0
2018-01-09 12:00:00,229.2,229.36,229.12,229.32,1300.0,216.5053,216.6564,216.4297,216.6186,1300.0
2018-01-09 12:10:00,229.31,229.41,229.05,229.19,1548.0,216.6092,216.7036,216.3636,216.4958,1548.0
2018-01-09 12:20:00,229.07,229.15,228.52,228.64,6266.0,216.3825,216.458,215.8629,215.9763,6266.0
2018-01-09 12:30:00,228.59,228.88,228.54,228.83,3230.0,215.9291,216.203,215.8818,216.1558,3230.0
2018-01-09 12:40:00,228.69,228.69,228.32,228.53,2606.0,216.0235,216.0235,215.674,215.8724,2606.0
2018-01-09 12:50:00,228.39,228.4,227.93,228.07,3274.0,215.7401,215.7496,215.3056,215.4379,3274.0
2018-01-09 13:00:00,227.96,228.5,227.95,228.12,10797.0,215.3339,215.844,215.3245,215.4851,10797.0
2018-01-09 13:10:00,228.13,228.46,228.08,228.46,2500.0,215.4945,215.8063,215.4473,215.8063,2500.0
2018-01-09 13:20:00,228.41,228.63,228.36,228.56,8900.0,215.759,215.9668,215.7118,215.9007,8900.0
2018-01-09 13:30:00,228.52,228.94,228.5,228.81,8562.0,215.8629,216.2597,215.844,216.1369,8562.0
2018-01-09 13:40:00,228.73,228.79,228.61,228.62,1375.0,216.0613,216.118,215.9479,215.9574,1375.0
2018-01-09 13:50:00,228.52,228.84,228.51,228.62,1400.0,215.8629,216.1652,215.8535,215.9574,1400.0
2018-01-09 14:00:00,228.61,228.84,228.61,228.65,1662.0,215.9479,216.1652,215.9479,215.9857,1662.0
2018-01-09 14:10:00,228.62,228.81,228.56,228.72,3550.0,215.9574,216.1369,215.9007,216.0519,3550.0
2018-01-09 14:20:00,228.62,228.71,228.42,228.46,1303.0,215.9574,216.0424,215.7685,215.8063,1303.0
2018-01-09 14:30:00,228.49,228.62,228.35,228.4,2969.0,215.8346,215.9574,215.7023,215.7496,2969.0
2018-01-09 14:40:00,228.27,228.45,228.2,228.43,4146.0,215.6268,215.7968,215.5607,215.7779,4146.0
2018-01-09 14:50:00,228.41,228.49,228.03,228.06,4288.0,215.759,215.8346,215.4001,215.4284,4288.0
2018-01-09 15:00:00,228.28,228.74,228.09,228.62,5400.0,215.6362,216.0707,215.4567,215.9574,5400.0
2018-01-09 15:10:00,228.65,229.09,228.65,229.09,7165.0,215.9857,216.4014,215.9857,216.4014,7165.0
2018-01-09 15:20:00,228.93,229.17,228.51,228.72,9500.0,216.2502,216.4769,215.8535,216.0519,9500.0
2018-01-09 15:30:00,228.57,228.81,228.51,228.63,7282.0,215.9102,216.1369,215.8535,215.9668,7282.0
2018-01-09 15:40:00,228.66,228.72,228.5,228.52,13501.0,215.9952,216.0519,215.844,215.8629,13501.0
2018-01-09 15:50:00,228.55,228.65,227.87,228.1,76950.0,215.8913,215.9857,215.2489,215.4662,76950.0
2018-01-10 09:30:00,226.98,227.06,225.69,225.69,10143.0,214.4082,214.4838,213.1897,213.1897,10143.0
2018-01-10 09:40:00,225.76,226.06,224.13,224.44,13467.0,213.2558,213.5392,211.7161,212.0089,13467.0
2018-01-10 09:50:00,224.44,225.35,224.44,225.18,31506.0,212.0089,212.8685,212.0089,212.7079,31506.0
2018-01-10 10:00:00,225.11,225.37,224.18,224.48,8332.0,212.6418,212.8874,211.7633,212.0467,8332.0
2018-01-10 10:10:00,224.48,225.06,224.48,224.91,3355.0,212.0467,212.5946,212.0467,212.4529,3355.0
2018-01-10 10:20:00,225.23,225.28,224.86,224.93,11170.0,212.7552,212.8024,212.4056,212.4718,11170.0
2018-01-10 10:30:00,224.97,225.74,224.96,225.74,4001.0,212.5096,213.2369,212.5001,213.2369,4001.0
2018-01-10 10:40:00,225.93,225.94,225.51,225.8,2385.0,213.4164,213.4258,213.0196,213.2936,2385.0
2018-01-10 10:50:00,225.55,225.55,225.24,225.36,4124.0,213.0574,213.0574,212.7646,212.878,4124.0
2018-01-10 11:00:00,225.58,225.67,225.2,225.33,10439.0,213.0858,213.1708,212.7268,212.8496,10439.0
2018-01-10 11:10:00,225.34,225.43,224.77,224.94,7156.0,212.8591,212.9441,212.3206,212.4812,7156.0
2018-01-10 11:20:00,224.92,225.05,224.29,224.39,8901.0,212.4623,212.5851,211.8672,211.9617,8901.0
2018-01-10 11:30:00,224.51,225.7,224.5,225.47,7483.0,212.075,213.1991,212.0656,212.9819,7483.0
2018-01-10 11:40:00,225.52,225.68,225.29,225.51,1094.0,213.0291,213.1802,212.8118,213.0196,1094.0
2018-01-10 11:50:00,225.52,226.12,225.51,225.8,6018.0,213.0291,213.5959,213.0196,213.2936,6018.0
2018-01-10 12:00:00,225.76,226.0,225.67,225.97,7900.0,213.2558,213.4825,213.1708,213.4542,7900.0
2018-01-10 12:10:00,226.0,226.0,225.76,225.88,1035.0,213.4825,213.4825,213.2558,213.3692,1035.0
2018-01-10 12:20:00,225.94,226.08,225.75,225.75,7764.0,213.4258,213.5581,213.2464,213.2464,7764.0
2018-01-10 12:30:00,225.78,225.78,225.43,225.52,5286.0,213.2747,213.2747,212.9441,213.0291,5286.0
2018-01-10 12:40:00,225.47,225.75,225.47,225.74,1613.0,212.9819,213.2464,212.9819,213.2369,1613.0
2018-01-10 12:50:00,225.7,225.84,225.62,225.81,2790.0,213.1991,213.3314,213.1236,213.303,2790.0
2018-01-10 13:00:00,225.8,225.92,225.79,225.92,400.0,213.2936,213.4069,213.2841,213.4069,400.0
2018-01-10 13:10:00,225.76,225.87,225.69,225.85,5304.0,213.2558,213.3597,213.1897,213.3408,5304.0
2018-01-10 13:20:00,225.85,226.01,225.85,226.01,1800.0,213.3408,213.492,213.3408,213.492,1800.0
2018-01-10 13:30:00,225.95,226.17,225.78,226.09,5875.0,213.4353,213.6431,213.2747,213.5675,5875.0
2018-01-10 13:40:00,226.16,226.47,226.11,226.2,6100.0,213.6336,213.9265,213.5864,213.6714,6100.0
2018-01-10 13:50:00,226.24,226.47,226.24,226.28,2597.0,213.7092,213.9265,213.7092,213.747,2597.0
2018-01-10 14:00:00,226.45,226.45,226.16,226.36,5229.0,213.9076,213.9076,213.6336,213.8226,5229.0
2018-01-10 14:10:00,226.37,226.83,226.12,226.8,3888.0,213.832,214.2665,213.5959,214.2382,3888.0
2018-01-10 14:20:00,226.69,226.82,226.64,226.8,1991.0,214.1343,214.2571,214.0871,214.2382,1991.0
2018-01-10 14:30:00,226.78,226.85,226.61,226.66,5184.0,214.2193,214.2854,214.0587,214.106,5184.0
2018-01-10 14:40:00,226.68,226.85,226.57,226.72,2200.0,214.1248,214.2854,214.0209,214.1626,2200.0
2018-01-10 14:50:00,226.88,227.01,226.59,226.71,8214.0,214.3138,214.4366,214.0398,214.1532,8214.0
2018-01-10 15:00:00,226.73,226.95,226.71,226.74,2800.0,214.1721,214.3799,214.1532,214.1815,2800.0
2018-01-10 15:10:00,226.71,226.84,226.57,226.75,5810.0,214.1532,214.276,214.0209,214.191,5810.0
2018-01-10 15:20:00,226.65,226.93,226.62,226.93,11200.0,214.0965,214.361,214.0682,214.361,11200.0
2018-01-10 15:30:00,226.98,227.46,226.91,227.37,11908.0,214.4082,214.8616,214.3421,214.7766,11908.0
2018-01-10 15:40:00,227.49,227.64,227.22,227.31,12194.0,214.89,215.0317,214.6349,214.72,12194.0
2018-01-10 15:50:00,227.29,227.38,226.48,226.65,66613.0,214.7011,214.7861,213.9359,214.0965,66613.0
2018-01-11 09:30:00,228.0,228.56,227.1,228.47,10650.0,215.3717,215.9007,214.5216,215.8157,10650.0
2018-01-11 09:40:00,228.5,229.5,228.24,228.36,4057.0,215.844,216.7887,215.5984,215.7118,4057.0
2018-01-11 09:50:00,228.47,228.58,227.92,227.92,5585.0,215.8157,215.9196,215.2962,215.2962,5585.0
2018-01-11 10:00:00,227.97,228.13,227.8,227.87,2828.0,215.3434,215.4945,215.1828,215.2489,2828.0
2018-01-11 10:10:00,227.93,228.43,227.81,228.27,13515.0,215.3056,215.7779,215.1923,215.6268,13515.0
2018-01-11 10:20:00,228.25,228.25,227.71,228.06,5999.0,215.6079,215.6079,215.0978,215.4284,5999.0
2018-01-11 10:30:00,228.04,228.19,227.69,227.78,3200.0,215.4095,215.5512,215.0789,215.1639,3200.0
2018-01-11 10:40:00,227.61,228.43,227.61,228.09,3605.0,215.0033,215.7779,215.0033,215.4567,3605.0
2018-01-11 10:50:00,228.21,228.65,228.09,228.65,3100.0,215.5701,215.9857,215.4567,215.9857,3100.0
2018-01-11 11:00:00,228.91,229.04,228.81,228.91,2000.0,216.2313,216.3541,216.1369,216.2313,2000.0
2018-01-11 11:10:00,228.83,228.84,228.19,228.19,3629.0,216.1558,216.1652,215.5512,215.5512,3629.0
2018-01-11 11:20:00,228.06,228.3,227.93,228.16,3600.0,215.4284,215.6551,215.3056,215.5229,3600.0
2018-01-11 11:30:00,228.03,228.42,227.85,228.42,6599.0,215.4001,215.7685,215.23,215.7685,6599.0
2018-01-11 11:40:00,228.21,228.8,228.03,228.8,6771.0,215.5701,216.1274,215.4001,216.1274,6771.0
2018-01-11 11:50:00,228.7,228.87,228.53,228.67,3500.0,216.033,216.1935,215.8724,216.0046,3500.0
2018-01-11 12:00:00,228.61,228.69,228.3,228.54,3700.0,215.9479,216.0235,215.6551,215.8818,3700.0
2018-01-11 12:10:00,228.56,228.71,228.06,228.06,6404.0,215.9007,216.0424,215.4284,215.4284,6404.0
2018-01-11 12:20:00,228.06,228.38,228.01,228.13,7500.0,215.4284,215.7307,215.3812,215.4945,7500.0
2018-01-11 12:30:00,228.19,228.51,227.99,228.51,19246.0,215.5512,215.8535,215.3623,215.8535,19246.0
2018-01-11 12:40:00,228.49,228.51,228.23,228.37,2603.0,215.8346,215.8535,215.589,215.7212,2603.0
2018-01-11 12:50:00,228.54,228.54,227.96,228.45,4900.0,215.8818,215.8818,215.3339,215.7968,4900.0
2018-01-11 13:00:00,228.51,228.6,228.35,228.59,2300.0,215.8535,215.9385,215.7023,215.9291,2300.0
2018-01-11 13:10:00,228.7,228.84,228.59,228.6,1700.0,216.033,216.1652,215.9291,215.9385,1700.0
2018-01-11 13:20:00,228.76,228.86,228.66,228.86,1200.0,216.0896,216.1841,215.9952,216.1841,1200.0
2018-01-11 13:30:00,228.85,229.28,228.82,229.28,3190.0,216.1747,216.5808,216.1463,216.5808,3190.0
2018-01-11 13:40:00,229.17,229.21,229.06,229.06,1295.0,216.4769,216.5147,216.373,216.373,1295.0
2018-01-11 13:50:00,229.03,229.43,228.93,229.43,3000.0,216.3447,216.7225,216.2502,216.7225,3000.0
2018-01-11 14:00:00,229.24,229.77,229.22,229.6,4850.0,216.5431,217.0437,216.5242,216.8831,4850.0
2018-01-11 14:10:00,229.47,229.59,229.42,229.42,1300.0,216.7603,216.8737,216.7131,216.7131,1300.0
2018-01-11 14:20:00,229.37,229.58,229.36,229.52,1659.0,216.6659,216.8642,216.6564,216.8075,1659.0
2018-01-11 14:30:00,229.59,229.81,229.59,229.8,2400.0,216.8737,217.0815,216.8737,217.072,2400.0
2018-01-11 14:40:00,229.79,230.13,229.68,230.13,4978.0,217.0626,217.3838,216.9587,217.3838,4978.0
2018-01-11 14:50:00,230.23,230.4,229.99,230.12,4368.0,217.4782,217.6388,217.2515,217.3743,4368.0
2018-01-11 15:00:00,230.21,230.21,229.89,229.97,2286.0,217.4593,217.4593,217.1571,217.2326,2286.0
2018-01-11 15:10:00,229.82,230.08,229.73,230.08,3518.0,217.0909,217.3365,217.0059,217.3365,3518.0
2018-01-11 15:20:00,230.01,230.13,229.89,229.89,3745.0,217.2704,217.3838,217.1571,217.1571,3745.0
2018-01-11 15:30:00,229.88,230.14,229.8,230.06,6469.0,217.1476,217.3932,217.072,217.3176,6469.0
2018-01-11 15:40:00,230.09,230.15,229.47,229.47,15294.0,217.346,217.4027,216.7603,216.7603,15294.0
2018-01-11 15:50:00,229.51,229.82,229.26,229.66,57495.0,216.7981,217.0909,216.5619,216.9398,57495.0
2018-01-12 09:30:00,230.86,230.86,228.3,228.47,5539.0,218.0733,218.0733,215.6551,215.8157,5539.0
2018-01-12 09:40:00,228.47,229.72,228.47,229.44,4857.0,215.8157,216.9965,215.8157,216.732,4857.0
2018-01-12 09:50:00,229.44,229.44,228.31,228.99,2900.0,216.732,216.732,215.6646,216.3069,2900.0
2018-01-12 10:00:00,229.12,229.32,228.32,228.32,2410.0,216.4297,216.6186,215.674,215.674,2410.0
2018-01-12 10:10:00,228.24,228.86,228.24,228.39,4345.0,215.5984,216.1841,215.5984,215.7401,4345.0
2018-01-12 10:20:00,228.49,229.16,228.42,228.47,2939.0,215.8346,216.4675,215.7685,215.8157,2939.0
2018-01-12 10:30:00,228.7,229.58,228.33,229.58,3662.0,216.033,216.8642,215.6835,216.8642,3662.0
2018-01-12 10:40:00,229.47,229.82,228.98,228.98,4167.0,216.7603,217.0909,216.2975,216.2975,4167.0
2018-01-12 10:50:00,229.17,229.97,229.06,229.97,10596.0,216.4769,217.2326,216.373,217.2326,10596.0
2018-01-12 11:00:00,229.84,230.21,229.81,229.85,4390.0,217.1098,217.4593,217.0815,217.1193,4390.0
2018-01-12 11:10:00,229.92,230.18,229.79,229.87,3300.0,217.1854,217.431,217.0626,217.1382,3300.0
2018-01-12 11:20:00,229.86,230.4,229.86,230.0,18810.0,217.1287,217.6388,217.1287,217.261,18810.0
2018-01-12 11:30:00,230.0,230.37,229.96,230.12,4484.0,217.261,217.6105,217.2232,217.3743,4484.0
2018-01-12 11:40:00,230.18,230.43,230.0,230.0,3043.0,217.431,217.6671,217.261,217.261,3043.0
2018-01-12 11:50:00,230.0,230.13,229.79,230.13,9500.0,217.261,217.3838,217.0626,217.3838,9500.0
2018-01-12 12:00:00,230.23,230.37,229.85,230.37,8529.0,217.4782,217.6105,217.1193,217.6105,8529.0
2018-01-12 12:10:00,230.1,230.55,229.89,230.25,6010.0,217.3554,217.7805,217.1571,217.4971,6010.0
2018-01-12 12:20:00,230.23,230.23,229.55,229.83,6149.0,217.4782,217.4782,216.8359,217.1004,6149.0
2018-01-12 12:30:00,229.97,229.97,229.72,229.73,2100.0,217.2326,217.2326,216.9965,217.0059,2100.0
2018-01-12 12:40:00,229.68,230.0,229.59,229.87,2207.0,216.9587,217.261,216.8737,217.1382,2207.0
2018-01-12 12:50:00,230.01,230.56,229.87,230.06,3493.0,217.2704,217.7899,217.1382,217.3176,3493.0
2018-01-12 13:00:00,230.02,230.21,229.55,229.55,2069.0,217.2799,217.4593,216.8359,216.8359,2069.0
2018-01-12 13:10:00,229.66,229.81,229.51,229.71,2314.0,216.9398,217.0815,216.7981,216.987,2314.0
2018-01-12 13:20:00,229.85,229.85,229.64,229.72,1500.0,217.1193,217.1193,216.9209,216.9965,1500.0
2018-01-12 13:30:00,229.61,230.05,229.41,230.05,3200.0,216.8926,217.3082,216.7036,217.3082,3200.0
2018-01-12 13:40:00,230.07,230.09,229.76,229.87,3800.0,217.3271,217.346,217.0343,217.1382,3800.0
2018-01-12 13:50:00,230.04,230.47,229.94,230.22,3789.0,217.2987,217.7049,217.2043,217.4688,3789.0
2018-01-12 14:00:00,230.21,230.57,230.18,230.44,2499.0,217.4593,217.7994,217.431,217.6766,2499.0
2018-01-12 14:10:00,230.28,230.38,230.0,230.0,4150.0,217.5255,217.6199,217.261,217.261,4150.0
2018-01-12 14:20:00,230.2,230.64,230.07,230.64,9663.0,217.4499,217.8655,217.3271,217.8655,9663.0
2018-01-12 14:30:00,230.63,231.2,230.58,231.2,8773.0,217.8561,218.3945,217.8088,218.3945,8773.0
2018-01-12 14:40:00,231.01,231.26,230.84,230.94,7230.0,218.215,218.4512,218.0544,218.1489,7230.0
2018-01-12 14:50:00,231.03,231.6,230.9,231.46,22248.0,218.2339,218.7723,218.1111,218.6401,22248.0
2018-01-12 15:00:00,231.62,232.16,231.47,232.03,10224.0,218.7912,219.3013,218.6495,219.1785,10224.0
2018-01-12 15:10:00,232.0,232.0,231.22,231.39,14125.0,219.1502,219.1502,218.4134,218.574,14125.0
2018-01-12 15:20:00,231.43,231.81,231.36,231.5,25307.0,218.6118,218.9707,218.5456,218.6779,25307.0
2018-01-12 15:30:00,231.43,231.71,231.4,231.71,12895.0,218.6118,218.8762,218.5834,218.8762,12895.0
2018-01-12 15:40:00,231.72,231.78,231.04,231.58,22854.0,218.8857,218.9424,218.2434,218.7534,22854.0
2018-01-12 15:50:00,231.62,231.66,230.47,230.76,43429.0,218.7912,218.829,217.7049,217.9789,43429.0
2018-01-16 09:30:00,233.07,233.07,230.39,230.88,12796.0,220.1609,220.1609,217.6294,218.0922,12796.0
2018-01-16 09:40:00,230.35,232.0,230.35,231.77,4980.0,217.5916,219.1502,217.5916,218.9329,4980.0
2018-01-16 09:50:00,232.0,232.36,231.66,231.81,5661.0,219.1502,219.4902,218.829,218.9707,5661.0
2018-01-16 10:00:00,231.66,231.8,231.23,231.42,17974.0,218.829,218.9613,218.4228,218.6023,17974.0
2018-01-16 10:10:00,231.42,231.48,231.0,231.46,6461.0,218.6023,218.659,218.2056,218.6401,6461.0
2018-01-16 10:20:00,231.58,232.08,231.32,231.51,12314.0,218.7534,219.2258,218.5078,218.6873,12314.0
2018-01-16 10:30:00,231.45,231.63,230.48,230.71,8819.0,218.6306,218.8007,217.7144,217.9316,8819.0
2018-01-16 10:40:00,230.45,230.84,230.31,230.4,9124.0,217.686,218.0544,217.5538,217.6388,9124.0
2018-01-16 10:50:00,230.26,230.31,229.67,229.88,5804.0,217.5066,217.5538,216.9492,217.1476,5804.0
2018-01-16 11:00:00,229.62,229.75,229.24,229.35,18875.0,216.902,217.0248,216.5431,216.647,18875.0
2018-01-16 11:10:00,229.25,229.89,229.14,229.75,21750.0,216.5525,217.1571,216.4486,217.0248,21750.0
2018-01-16 11:20:00,229.86,229.92,229.38,229.39,4525.0,217.1287,217.1854,216.6753,216.6847,4525.0
2018-01-16 11:30:00,229.68,229.68,229.23,229.54,3066.0,216.9587,216.9587,216.5336,216.8264,3066.0
2018-01-16 11:40:00,229.48,229.9,229.26,229.9,5475.0,216.7698,217.1665,216.5619,217.1665,5475.0
2018-01-16 11:50:00,229.64,229.79,229.35,229.42,7924.0,216.9209,217.0626,216.647,216.7131,7924.0
2018-01-16 12:00:00,229.53,229.95,229.53,229.83,4196.0,216.817,217.2137,216.817,217.1004,4196.0
2018-01-16 12:10:00,229.94,230.17,229.79,230.09,12817.0,217.2043,217.4215,217.0626,217.346,12817.0
2018-01-16 12:20:00,229.97,229.97,229.21,229.57,5548.0,217.2326,217.2326,216.5147,216.8548,5548.0
2018-01-16 12:30:00,229.56,229.9,229.5,229.78,2363.0,216.8453,217.1665,216.7887,217.0531,2363.0
2018-01-16 12:40:00,229.83,229.98,229.58,229.82,2690.0,217.1004,217.2421,216.8642,217.0909,2690.0
2018-01-16 12:50:00,229.75,230.0,229.75,229.94,2110.0,217.0248,217.261,217.0248,217.2043,2110.0
2018-01-16 13:00:00,229.94,230.03,229.42,229.42,7815.0,217.2043,217.2893,216.7131,216.7131,7815.0
2018-01-16 13:10:00,229.53,229.68,229.03,229.03,4921.0,216.817,216.9587,216.3447,216.3447,4921.0
2018-01-16 13:20:00,228.97,229.21,228.95,228.95,1273.0,216.288,216.5147,216.2691,216.2691,1273.0
2018-01-16 13:30:00,229.05,229.14,228.81,228.88,3113.0,216.3636,216.4486,216.1369,216.203,3113.0
2018-01-16 13:40:00,228.99,229.09,228.93,229.03,3228.0,216.3069,216.4014,216.2502,216.3447,3228.0
2018-01-16 13:50:00,228.94,228.94,228.25,228.46,3830.0,216.2597,216.2597,215.6079,215.8063,3830.0
2018-01-16 14:00:00,228.38,228.55,227.92,227.92,9699.0,215.7307,215.8913,215.2962,215.2962,9699.0
2018-01-16 14:10:00,227.77,227.89,226.93,226.93,9074.0,215.1545,215.2678,214.361,214.361,9074.0
2018-01-16 14:20:00,227.03,227.09,226.6,226.67,9581.0,214.4555,214.5121,214.0493,214.1154,9581.0
2018-01-16 14:30:00,226.7,227.09,226.7,226.79,7806.0,214.1437,214.5121,214.1437,214.2288,7806.0
2018-01-16 14:40:00,226.87,226.87,225.91,225.91,7724.0,214.3043,214.3043,213.3975,213.3975,7724.0
2018-01-16 14:50:00,225.67,226.03,225.59,225.84,17626.0,213.1708,213.5108,213.0952,213.3314,17626.0
2018-01-16 15:00:00,225.78,226.77,225.72,226.69,22704.0,213.2747,214.2099,213.218,214.1343,22704.0
2018-01-16 15:10:00,226.78,226.78,226.16,226.38,10312.0,214.2193,214.2193,213.6336,213.8415,10312.0
2018-01-16 15:20:00,226.32,226.83,226.25,226.83,18881.0,213.7848,214.2665,213.7187,214.2665,18881.0
2018-01-16 15:30:00,226.67,226.85,226.54,226.84,13222.0,214.1154,214.2854,213.9926,214.276,13222.0
2018-01-16 15:40:00,226.81,227.09,226.23,226.73,35002.0,214.2476,214.5121,213.6998,214.1721,35002.0
2018-01-16 15:50:00,226.72,226.73,225.64,226.11,77957.0,214.1626,214.1721,213.1424,213.5864,77957.0
2018-01-17 09:30:00,228.76,228.76,226.25,226.84,11023.0,216.0896,216.0896,213.7187,214.276,11023.0
2018-01-17 09:40:00,226.91,228.08,226.11,227.24,21436.0,214.3421,215.4473,213.5864,214.6538,21436.0
2018-01-17 09:50:00,227.12,227.72,226.71,226.71,7012.0,214.5405,215.1072,214.1532,214.1532,7012.0
2018-01-17 10:00:00,226.75,227.6,226.75,227.03,18109.0,214.191,214.9939,214.191,214.4555,18109.0
2018-01-17 10:10:00,227.11,227.11,226.02,226.03,25346.0,214.531,214.531,213.5014,213.5108,25346.0
2018-01-17 10:20:00,226.08,226.2,225.35,225.62,7494.0,213.5581,213.6714,212.8685,213.1236,7494.0
2018-01-17 10:30:00,225.62,226.86,225.62,226.64,8770.0,213.1236,214.2949,213.1236,214.0871,8770.0
2018-01-17 10:40:00,226.51,227.26,226.27,227.11,14072.0,213.9643,214.6727,213.7376,214.531,14072.0
2018-01-17 10:50:00,227.08,227.78,226.81,227.63,11646.0,214.5027,215.1639,214.2476,215.0222,11646.0
2018-01-17 11:00:00,227.65,227.67,226.96,227.31,6663.0,215.0411,215.06,214.3893,214.72,6663.0
2018-01-17 11:10:00,227.31,227.85,227.31,227.72,2700.0,214.72,215.23,214.72,215.1072,2700.0
2018-01-17 11:20:00,227.6,227.6,226.77,226.91,2793.0,214.9939,214.9939,214.2099,214.3421,2793.0
2018-01-17 11:30:00,226.77,227.23,226.47,226.73,5315.0,214.2099,214.6444,213.9265,214.1721,5315.0
2018-01-17 11:40:00,226.68,227.06,226.43,227.06,4683.0,214.1248,214.4838,213.8887,214.4838,4683.0
2018-01-17 11:50:00,227.19,227.31,226.52,226.67,3900.0,214.6066,214.72,213.9737,214.1154,3900.0
2018-01-17 12:00:00,226.94,227.4,226.92,227.4,1228.0,214.3704,214.805,214.3516,214.805,1228.0
2018-01-17 12:10:00,227.2,227.24,226.81,226.94,4600.0,214.616,214.6538,214.2476,214.3704,4600.0
2018-01-17 12:20:00,226.98,227.15,226.52,227.15,7289.0,214.4082,214.5688,213.9737,214.5688,7289.0
2018-01-17 12:30:00,227.02,227.52,226.98,227.33,2467.0,214.446,214.9183,214.4082,214.7388,2467.0
2018-01-17 12:40:00,227.14,227.27,226.42,226.63,8068.0,214.5594,214.6822,213.8792,214.0776,8068.0
2018-01-17 12:50:00,226.87,227.32,226.8,227.16,2925.0,214.3043,214.7294,214.2382,214.5783,2925.0
2018-01-17 13:00:00,227.17,227.23,226.9,226.95,7816.0,214.5877,214.6444,214.3327,214.3799,7816.0
2018-01-17 13:10:00,227.06,227.17,226.84,227.17,1700.0,214.4838,214.5877,214.276,214.5877,1700.0
2018-01-17 13:20:00,227.09,227.14,226.8,226.8,4500.0,214.5121,214.5594,214.2382,214.2382,4500.0
2018-01-17 13:30:00,226.89,227.23,226.89,227.06,8064.0,214.3232,214.6444,214.3232,214.4838,8064.0
2018-01-17 13:40:00,227.03,227.09,226.8,227.01,2814.0,214.4555,214.5121,214.2382,214.4366,2814.0
2018-01-17 13:50:00,226.91,227.11,226.82,227.01,6179.0,214.3421,214.531,214.2571,214.4366,6179.0
2018-01-17 14:00:00,227.16,227.31,226.88,227.24,4769.0,214.5783,214.72,214.3138,214.6538,4769.0
2018-01-17 14:10:00,227.26,227.63,227.26,227.5,8094.0,214.6727,215.0222,214.6727,214.8994,8094.0
2018-01-17 14:20:00,227.53,227.68,227.23,227.23,8420.0,214.9278,215.0695,214.6444,214.6444,8420.0
2018-01-17 14:30:00,227.11,227.53,227.04,227.29,12001.0,214.531,214.9278,214.4649,214.7011,12001.0
2018-01-17 14:40:00,227.31,227.61,227.21,227.61,7417.0,214.72,215.0033,214.6255,215.0033,7417.0
2018-01-17 14:50:00,227.57,227.64,226.93,227.28,13370.0,214.9656,215.0317,214.361,214.6916,13370.0
2018-01-17 15:00:00,227.31,227.71,227.12,227.63,18213.0,214.72,215.0978,214.5405,215.0222,18213.0
2018-01-17 15:10:00,227.59,227.93,227.59,227.92,5550.0,214.9844,215.3056,214.9844,215.2962,5550.0
2018-01-17 15:20:00,227.87,227.87,227.29,227.3,9407.0,215.2489,215.2489,214.7011,214.7105,9407.0
2018-01-17 15:30:00,227.39,227.5,227.22,227.39,7979.0,214.7955,214.8994,214.6349,214.7955,7979.0
2018-01-17 15:40:00,227.43,227.5,227.25,227.36,8278.0,214.8333,214.8994,214.6633,214.7672,8278.0
2018-01-17 15:50:00,227.36,227.36,226.8,227.05,29690.0,214.7672,214.7672,214.2382,214.4744,29690.0
2018-01-18 09:30:00,226.53,228.07,226.53,227.85,5822.0,213.9832,215.4379,213.9832,215.23,5822.0
2018-01-18 09:40:00,228.07,228.07,227.11,227.47,6525.0,215.4379,215.4379,214.531,214.8711,6525.0
2018-01-18 09:50:00,227.58,228.12,227.57,228.06,5338.0,214.975,215.4851,214.9656,215.4284,5338.0
2018-01-18 10:00:00,227.93,228.21,227.72,228.11,8609.0,215.3056,215.5701,215.1072,215.4756,8609.0
2018-01-18 10:10:00,228.03,228.09,227.26,227.26,7320.0,215.4001,215.4567,214.6727,214.6727,7320.0
2018-01-18 10:20:00,227.35,227.39,226.65,226.92,8691.0,214.7577,214.7955,214.0965,214.3516,8691.0
2018-01-18 10:30:00,227.06,227.46,227.06,227.25,6523.0,214.4838,214.8616,214.4838,214.6633,6523.0
2018-01-18 10:40:00,227.03,227.12,226.82,226.98,15515.0,214.4555,214.5405,214.2571,214.4082,15515.0
2018-01-18 10:50:00,227.02,227.26,226.73,227.26,12587.0,214.446,214.6727,214.1721,214.6727,12587.0
2018-01-18 11:00:00,227.32,227.67,226.89,227.51,5600.0,214.7294,215.06,214.3232,214.9089,5600.0
2018-01-18 11:10:00,227.63,227.76,227.22,227.53,21551.0,215.0222,215.145,214.6349,214.9278,21551.0
2018-01-18 11:20:00,227.51,227.57,226.71,226.87,7280.0,214.9089,214.9656,214.1532,214.3043,7280.0
2018-01-18 11:30:00,226.81,227.2,226.64,226.92,3541.0,214.2476,214.616,214.0871,214.3516,3541.0
2018-01-18 11:40:00,226.91,226.91,226.22,226.47,7210.0,214.3421,214.3421,213.6903,213.9265,7210.0
2018-01-18 11:50:00,226.46,226.93,226.31,226.93,17027.0,213.917,214.361,213.7753,214.361,17027.0
2018-01-18 12:00:00,226.89,227.51,226.88,227.15,23227.0,214.3232,214.9089,214.3138,214.5688,23227.0
2018-01-18 12:10:00,227.2,227.27,226.87,227.18,24937.0,214.616,214.6822,214.3043,214.5972,24937.0
2018-01-18 12:20:00,227.2,228.73,227.07,228.73,10125.0,214.616,216.0613,214.4932,216.0613,10125.0
2018-01-18 12:30:00,228.56,228.77,228.28,228.63,3274.0,215.9007,216.0991,215.6362,215.9668,3274.0
2018-01-18 12:40:00,228.67,228.67,228.2,228.56,4903.0,216.0046,216.0046,215.5607,215.9007,4903.0
2018-01-18 12:50:00,228.53,228.71,228.14,228.4,10705.0,215.8724,216.0424,215.504,215.7496,10705.0
2018-01-18 13:00:00,228.47,228.47,228.24,228.4,2302.0,215.8157,215.8157,215.5984,215.7496,2302.0
2018-01-18 13:10:00,228.38,228.58,228.29,228.39,3320.0,215.7307,215.9196,215.6457,215.7401,3320.0
2018-01-18 13:20:00,228.29,228.29,227.96,227.99,2301.0,215.6457,215.6457,215.3339,215.3623,2301.0
2018-01-18 13:30:00,228.27,228.27,227.91,227.92,1312.0,215.6268,215.6268,215.2867,215.2962,1312.0
2018-01-18 13:40:00,227.88,227.95,227.66,227.95,3207.0,215.2584,215.3245,215.0506,215.3245,3207.0
2018-01-18 13:50:00,227.83,227.92,227.64,227.83,4122.0,215.2111,215.2962,215.0317,215.2111,4122.0
2018-01-18 14:00:00,227.92,228.25,227.72,228.2,4114.0,215.2962,215.6079,215.1072,215.5607,4114.0
2018-01-18 14:10:00,228.13,228.25,227.94,228.14,4171.0,215.4945,215.6079,215.3151,215.504,4171.0
2018-01-18 14:20:00,227.97,228.14,227.66,228.04,5431.0,215.3434,215.504,215.0506,215.4095,5431.0
2018-01-18 14:30:00,228.21,228.21,227.73,227.73,5289.0,215.5701,215.5701,215.1167,215.1167,5289.0
2018-01-18 14:40:00,227.94,227.94,227.55,227.55,1417.0,215.3151,215.3151,214.9467,214.9467,1417.0
2018-01-18 14:50:00,227.56,227.77,227.33,227.36,3227.0,214.9561,215.1545,214.7388,214.7672,3227.0
2018-01-18 15:00:00,227.51,227.51,227.06,227.34,4213.0,214.9089,214.9089,214.4838,214.7483,4213.0
2018-01-18 15:10:00,227.42,227.6,227.31,227.55,4494.0,214.8239,214.9939,214.72,214.9467,4494.0
2018-01-18 15:20:00,227.53,227.53,227.02,227.02,3218.0,214.9278,214.9278,214.446,214.446,3218.0
2018-01-18 15:30:00,227.2,227.21,226.46,226.63,11693.0,214.616,214.6255,213.917,214.0776,11693.0
2018-01-18 15:40:00,226.66,226.97,226.39,226.39,24387.0,214.106,214.3988,213.8509,213.8509,24387.0
2018-01-18 15:50:00,226.36,226.82,226.36,226.66,31930.0,213.8226,214.2571,213.8226,214.106,31930.0
2018-01-19 09:30:00,228.5,229.4,227.76,227.77,34331.0,215.844,216.6942,215.145,215.1545,34331.0
2018-01-19 09:40:00,228.11,229.47,228.07,228.42,10382.0,215.4756,216.7603,215.4379,215.7685,10382.0
2018-01-19 09:50:00,228.46,228.48,227.86,228.04,2453.0,215.8063,215.8251,215.2395,215.4095,2453.0
2018-01-19 10:00:00,228.36,229.01,227.92,229.01,6046.0,215.7118,216.3258,215.2962,216.3258,6046.0
2018-01-19 10:10:00,229.09,229.35,229.01,229.31,4700.0,216.4014,216.647,216.3258,216.6092,4700.0
2018-01-19 10:20:00,229.43,229.89,229.12,229.87,13489.0,216.7225,217.1571,216.4297,217.1382,13489.0
2018-01-19 10:30:00,229.79,229.91,229.12,229.15,9957.0,217.0626,217.1759,216.4297,216.458,9957.0
2018-01-19 10:40:00,229.24,229.41,228.44,228.64,9027.0,216.5431,216.7036,215.7874,215.9763,9027.0
2018-01-19 10:50:00,228.42,228.42,227.86,228.13,4200.0,215.7685,215.7685,215.2395,215.4945,4200.0
2018-01-19 11:00:00,228.31,228.37,227.08,227.48,7261.0,215.6646,215.7212,214.5027,214.8805,7261.0
2018-01-19 11:10:00,227.66,227.87,227.2,227.34,11086.0,215.0506,215.2489,214.616,214.7483,11086.0
2018-01-19 11:20:00,227.54,227.79,227.44,227.46,2799.0,214.9372,215.1734,214.8428,214.8616,2799.0
2018-01-19 11:30:00,227.41,227.52,227.28,227.42,1900.0,214.8144,214.9183,214.6916,214.8239,1900.0
2018-01-19 11:40:00,227.28,227.28,226.9,226.93,5385.0,214.6916,214.6916,214.3327,214.361,5385.0
2018-01-19 11:50:00,226.86,227.12,226.64,227.02,5100.0,214.2949,214.5405,214.0871,214.446,5100.0
2018-01-19 12:00:00,227.05,227.09,226.67,226.67,2527.0,214.4744,214.5121,214.1154,214.1154,2527.0
2018-01-19 12:10:00,226.68,227.0,226.64,227.0,1220.0,214.1248,214.4271,214.0871,214.4271,1220.0
2018-01-19 12:20:00,227.17,227.28,226.28,226.46,5244.0,214.5877,214.6916,213.747,213.917,5244.0
2018-01-19 12:30:00,226.54,226.73,226.45,226.63,4619.0,213.9926,214.1721,213.9076,214.0776,4619.0
2018-01-19 12:40:00,226.7,227.0,226.69,226.91,1400.0,214.1437,214.4271,214.1343,214.3421,1400.0
2018-01-19 12:50:00,227.0,227.0,226.4,226.58,4100.0,214.4271,214.4271,213.8604,214.0304,4100.0
2018-01-19 13:00:00,226.46,226.46,226.07,226.28,1600.0,213.917,213.917,213.5486,213.747,1600.0
2018-01-19 13:10:00,226.26,226.4,226.04,226.12,17646.0,213.7281,213.8604,213.5203,213.5959,17646.0
2018-01-19 13:20:00,226.16,226.43,225.98,225.98,5055.0,213.6336,213.8887,213.4636,213.4636,5055.0
2018-01-19 13:30:00,226.05,226.41,226.0,226.36,5770.0,213.5297,213.8698,213.4825,213.8226,5770.0
2018-01-19 13:40:00,226.34,226.43,226.2,226.37,5725.0,213.8037,213.8887,213.6714,213.832,5725.0
2018-01-19 13:50:00,226.37,226.69,226.37,226.67,1672.0,213.832,214.1343,213.832,214.1154,1672.0
2018-01-19 14:00:00,226.75,227.1,226.66,227.04,12679.0,214.191,214.5216,214.106,214.4649,12679.0
2018-01-19 14:10:00,227.09,227.09,226.82,226.92,3700.0,214.5121,214.5121,214.2571,214.3516,3700.0
2018-01-19 14:20:00,226.9,227.04,226.55,226.59,7772.0,214.3327,214.4649,214.002,214.0398,7772.0
2018-01-19 14:30:00,226.46,226.87,226.4,226.61,13729.0,213.917,214.3043,213.8604,214.0587,13729.0
2018-01-19 14:40:00,226.59,226.89,226.4,226.41,5675.0,214.0398,214.3232,213.8604,213.8698,5675.0
2018-01-19 14:50:00,226.55,226.64,226.44,226.45,3000.0,214.002,214.0871,213.8981,213.9076,3000.0
2018-01-19 15:00:00,226.44,226.9,226.37,226.9,2300.0,213.8981,214.3327,213.832,214.3327,2300.0
2018-01-19 15:10:00,226.92,226.92,226.57,226.57,7067.0,214.3516,214.3516,214.0209,214.0209,7067.0
2018-01-19 15:20:00,226.65,226.92,226.59,226.79,4140.0,214.0965,214.3516,214.0398,214.2288,4140.0
2018-01-19 15:30:00,226.85,226.96,226.71,226.78,7120.0,214.2854,214.3893,214.1532,214.2193,7120.0
2018-01-19 15:40:00,226.79,226.9,226.58,226.81,16671.0,214.2288,214.3327,214.0304,214.2476,16671.0
2018-01-19 15:50:00,226.81,227.08,226.71,226.98,42695.0,214.2476,214.5027,214.1532,214.4082,42695.0
2018-01-22 09:30:00,227.38,227.84,225.96,227.19,9052.0,214.7861,215.2206,213.4447,214.6066,9052.0
2018-01-22 09:40:00,225.95,226.36,225.0,225.68,5697.0,213.4353,213.8226,212.5379,213.1802,5697.0
2018-01-22 09:50:00,225.33,225.46,224.84,224.84,6108.0,212.8496,212.9724,212.3868,212.3868,6108.0
2018-01-22 10:00:00,224.63,224.98,223.5,223.5,11468.0,212.1884,212.519,211.121,211.121,11468.0
2018-01-22 10:10:00,223.94,224.45,223.92,224.26,3521.0,211.5366,212.0184,211.5177,211.8389,3521.0
2018-01-22 10:20:00,224.4,224.41,223.35,223.57,7815.0,211.9711,211.9806,210.9793,211.1871,7815.0
2018-01-22 10:30:00,223.5,223.93,223.45,223.93,10050.0,211.121,211.5272,211.0737,211.5272,10050.0
2018-01-22 10:40:00,224.08,224.08,223.03,223.31,7665.0,211.6689,211.6689,210.677,210.9415,7665.0
2018-01-22 10:50:00,223.31,223.35,222.85,222.88,3180.0,210.9415,210.9793,210.507,210.5353,3180.0
2018-01-22 11:00:00,222.89,223.33,222.87,223.03,7220.0,210.5448,210.9604,210.5259,210.677,7220.0
2018-01-22 11:10:00,223.01,223.17,222.65,222.93,4800.0,210.6581,210.8093,210.3181,210.5825,4800.0
2018-01-22 11:20:00,223.06,223.18,222.51,222.93,6213.0,210.7053,210.8187,210.1858,210.5825,6213.0
2018-01-22 11:30:00,222.8,223.18,222.8,223.1,3548.0,210.4597,210.8187,210.4597,210.7431,3548.0
2018-01-22 11:40:00,223.21,223.39,222.93,223.14,1950.0,210.847,211.0171,210.5825,210.7809,1950.0
2018-01-22 11:50:00,223.12,223.8,222.98,223.79,2788.0,210.762,211.4044,210.6298,211.3949,2788.0
2018-01-22 12:00:00,223.78,225.16,223.6,225.05,15717.0,211.3855,212.689,211.2154,212.5851,15717.0
2018-01-22 12:10:00,225.08,225.94,224.92,225.94,4961.0,212.6135,213.4258,212.4623,213.4258,4961.0
2018-01-22 12:20:00,225.95,226.42,225.88,226.16,9611.0,213.4353,213.8792,213.3692,213.6336,9611.0
2018-01-22 12:30:00,226.1,226.33,226.1,226.21,4515.0,213.577,213.7942,213.577,213.6809,4515.0
2018-01-22 12:40:00,226.21,226.29,226.08,226.16,4371.0,213.6809,213.7564,213.5581,213.6336,4371.0
2018-01-22 12:50:00,226.17,226.35,225.8,225.87,5800.0,213.6431,213.8131,213.2936,213.3597,5800.0
2018-01-22 13:00:00,225.78,225.9,225.76,225.9,1100.0,213.2747,213.388,213.2558,213.388,1100.0
2018-01-22 13:10:00,225.91,226.08,225.71,225.71,4413.0,213.3975,213.5581,213.2086,213.2086,4413.0
2018-01-22 13:20:00,225.67,225.91,225.18,225.75,8044.0,213.1708,213.3975,212.7079,213.2464,8044.0
2018-01-22 13:30:00,225.88,226.0,225.49,225.49,5769.0,213.3692,213.4825,213.0008,213.0008,5769.0
2018-01-22 13:40:00,225.47,225.56,225.03,225.22,5486.0,212.9819,213.0669,212.5662,212.7457,5486.0
2018-01-22 13:50:00,225.08,225.18,224.78,225.03,5678.0,212.6135,212.7079,212.3301,212.5662,5678.0
2018-01-22 14:00:00,224.98,225.41,224.95,225.26,8488.0,212.519,212.9252,212.4907,212.7835,8488.0
2018-01-22 14:10:00,225.17,225.19,224.77,224.83,15330.0,212.6985,212.7174,212.3206,212.3773,15330.0
2018-01-22 14:20:00,224.67,224.94,224.31,224.94,3874.0,212.2262,212.4812,211.8861,212.4812,3874.0
2018-01-22 14:30:00,224.8,225.29,224.8,225.18,3209.0,212.349,212.8118,212.349,212.7079,3209.0
2018-01-22 14:40:00,225.13,225.13,224.8,224.86,2691.0,212.6607,212.6607,212.349,212.4056,2691.0
2018-01-22 14:50:00,224.91,225.56,224.91,225.38,4473.0,212.4529,213.0669,212.4529,212.8968,4473.0
2018-01-22 15:00:00,225.51,225.82,225.48,225.68,3505.0,213.0196,213.3125,212.9913,213.1802,3505.0
2018-01-22 15:10:00,225.77,226.23,225.72,226.23,10699.0,213.2652,213.6998,213.218,213.6998,10699.0
2018-01-22 15:20:00,226.15,226.18,225.45,225.7,17829.0,213.6242,213.6525,212.963,213.1991,17829.0
2018-01-22 15:30:00,225.8,226.21,225.8,226.21,10975.0,213.2936,213.6809,213.2936,213.6809,10975.0
2018-01-22 15:40:00,226.24,226.8,226.19,226.79,14298.0,213.7092,214.2382,213.662,214.2288,14298.0
2018-01-22 15:50:00,226.81,226.83,226.5,226.64,41945.0,214.2476,214.2665,213.9548,214.0871,41945.0
2018-01-23 09:30:00,227.22,227.8,225.15,226.11,13277.0,214.6349,215.1828,212.6796,213.5864,13277.0
2018-01-23 09:40:00,225.71,226.65,225.35,226.65,4112.0,213.2086,214.0965,212.8685,214.0965,4112.0
2018-01-23 09:50:00,226.48,226.49,224.75,225.57,16326.0,213.9359,213.9454,212.3017,213.0763,16326.0
2018-01-23 10:00:00,225.28,226.18,225.28,226.06,12033.0,212.8024,213.6525,212.8024,213.5392,12033.0
2018-01-23 10:10:00,226.08,226.55,226.07,226.46,3150.0,213.5581,214.002,213.5486,213.917,3150.0
2018-01-23 10:20:00,226.3,226.3,225.67,226.01,6630.0,213.7659,213.7659,213.1708,213.492,6630.0
2018-01-23 10:30:00,226.02,226.3,226.0,226.25,2800.0,213.5014,213.7659,213.4825,213.7187,2800.0
2018-01-23 10:40:00,226.3,226.53,225.73,225.73,14098.0,213.7659,213.9832,213.2275,213.2275,14098.0
2018-01-23 10:50:00,226.02,226.1,225.63,226.04,11430.0,213.5014,213.577,213.133,213.5203,11430.0
2018-01-23 11:00:00,226.46,226.64,226.14,226.62,6004.0,213.917,214.0871,213.6148,214.0682,6004.0
2018-01-23 11:10:00,226.52,226.74,226.23,226.23,10906.0,213.9737,214.1815,213.6998,213.6998,10906.0
2018-01-23 11:20:00,226.48,226.49,225.41,225.61,14514.0,213.9359,213.9454,212.9252,213.1141,14514.0
2018-01-23 11:30:00,225.46,226.03,225.35,226.03,14849.0,212.9724,213.5108,212.8685,213.5108,14849.0
2018-01-23 11:40:00,226.0,227.47,225.97,227.36,33573.0,213.4825,214.8711,213.4542,214.7672,33573.0
2018-01-23 11:50:00,227.36,228.17,227.35,228.13,8315.0,214.7672,215.5323,214.7577,215.4945,8315.0
2018-01-23 12:00:00,228.0,229.98,228.0,229.97,32309.0,215.3717,217.2421,215.3717,217.2326,32309.0
2018-01-23 12:10:00,229.97,229.97,227.99,228.51,4950.0,217.2326,217.2326,215.3623,215.8535,4950.0
2018-01-23 12:20:00,228.53,229.23,228.46,229.23,2867.0,215.8724,216.5336,215.8063,216.5336,2867.0
2018-01-23 12:30:00,229.15,229.19,228.78,229.02,5042.0,216.458,216.4958,216.1085,216.3352,5042.0
2018-01-23 12:40:00,229.17,229.32,229.03,229.1,2500.0,216.4769,216.6186,216.3447,216.4108,2500.0
2018-01-23 12:50:00,229.2,229.39,228.75,229.38,3337.0,216.5053,216.6847,216.0802,216.6753,3337.0
2018-01-23 13:00:00,229.3,229.8,229.3,229.5,2200.0,216.5997,217.072,216.5997,216.7887,2200.0
2018-01-23 13:10:00,229.53,229.61,229.2,229.2,3290.0,216.817,216.8926,216.5053,216.5053,3290.0
2018-01-23 13:20:00,229.2,229.25,228.91,229.12,4899.0,216.5053,216.5525,216.2313,216.4297,4899.0
2018-01-23 13:30:00,229.11,229.24,229.06,229.19,3923.0,216.4203,216.5431,216.373,216.4958,3923.0
2018-01-23 13:40:00,229.16,230.65,229.16,230.14,13114.0,216.4675,217.875,216.4675,217.3932,13114.0
2018-01-23 13:50:00,230.15,230.4,230.15,230.32,6521.0,217.4027,217.6388,217.4027,217.5632,6521.0
2018-01-23 14:00:00,230.34,230.72,230.3,230.43,10826.0,217.5821,217.9411,217.5443,217.6671,10826.0
2018-01-23 14:10:00,230.42,230.56,229.98,230.11,7417.0,217.6577,217.7899,217.2421,217.3649,7417.0
2018-01-23 14:20:00,230.16,230.38,230.03,230.31,3424.0,217.4121,217.6199,217.2893,217.5538,3424.0
2018-01-23 14:30:00,230.36,231.0,230.36,231.0,7789.0,217.601,218.2056,217.601,218.2056,7789.0
2018-01-23 14:40:00,231.04,231.88,231.04,231.46,10402.0,218.2434,219.0368,218.2434,218.6401,10402.0
2018-01-23 14:50:00,231.49,231.79,231.35,231.35,5494.0,218.6684,218.9518,218.5362,218.5362,5494.0
2018-01-23 15:00:00,231.27,231.4,230.78,230.78,7495.0,218.4606,218.5834,217.9978,217.9978,7495.0
2018-01-23 15:10:00,230.83,231.04,230.79,231.0,4650.0,218.045,218.2434,218.0072,218.2056,4650.0
2018-01-23 15:20:00,230.9,230.91,230.61,230.71,3880.0,218.1111,218.1206,217.8372,217.9316,3880.0
2018-01-23 15:30:00,230.7,231.21,230.69,231.07,11606.0,217.9222,218.4039,217.9127,218.2717,11606.0
2018-01-23 15:40:00,231.21,231.82,231.14,231.8,17699.0,218.4039,218.9802,218.3378,218.9613,17699.0
2018-01-23 15:50:00,231.85,231.85,231.35,231.39,41887.0,219.0085,219.0085,218.5362,218.574,41887.0
2018-01-24 09:30:00,231.22,232.46,230.7,232.4,18917.0,218.4134,219.5847,217.9222,219.528,18917.0
2018-01-24 09:40:00,232.53,233.88,232.18,232.94,27720.0,219.6508,220.9261,219.3202,220.0381,27720.0
2018-01-24 09:50:00,233.14,234.39,232.28,234.39,7634.0,220.227,221.4078,219.4147,221.4078,7634.0
2018-01-24 10:00:00,234.37,234.55,233.68,233.69,3171.0,221.3889,221.5589,220.7371,220.7466,3171.0
2018-01-24 10:10:00,233.69,234.09,233.44,233.87,6162.0,220.7466,221.1244,220.5104,220.9166,6162.0
2018-01-24 10:20:00,233.9,234.21,232.88,233.31,9223.0,220.9449,221.2378,219.9814,220.3876,9223.0
2018-01-24 10:30:00,232.89,233.43,232.85,233.33,8209.0,219.9909,220.501,219.9531,220.4065,8209.0
2018-01-24 10:40:00,233.34,233.36,232.83,232.88,5117.0,220.416,220.4349,219.9342,219.9814,5117.0
2018-01-24 10:50:00,233.03,233.23,232.79,233.09,6405.0,220.1231,220.3121,219.8964,220.1798,6405.0
2018-01-24 11:00:00,233.12,233.41,232.86,233.25,6023.0,220.2082,220.4821,219.9626,220.331,6023.0
2018-01-24 11:10:00,233.25,233.33,232.06,232.49,9115.0,220.331,220.4065,219.2069,219.613,9115.0
2018-01-24 11:20:00,232.41,232.43,231.09,231.14,10925.0,219.5375,219.5564,218.2906,218.3378,10925.0
2018-01-24 11:30:00,231.24,231.33,229.0,229.58,11347.0,218.4323,218.5173,216.3163,216.8642,11347.0
2018-01-24 11:40:00,229.66,230.33,229.44,230.1,6350.0,216.9398,217.5727,216.732,217.3554,6350.0
2018-01-24 11:50:00,230.23,230.39,229.74,229.74,6016.0,217.4782,217.6294,217.0154,217.0154,6016.0
2018-01-24 12:00:00,229.71,229.75,229.04,229.62,5100.0,216.987,217.0248,216.3541,216.902,5100.0
2018-01-24 12:10:00,229.65,230.26,229.46,229.83,4451.0,216.9303,217.5066,216.7509,217.1004,4451.0
2018-01-24 12:20:00,229.79,229.79,229.24,229.35,4091.0,217.0626,217.0626,216.5431,216.647,4091.0
2018-01-24 12:30:00,229.35,229.7,228.89,228.89,11945.0,216.647,216.9776,216.2124,216.2124,11945.0
2018-01-24 12:40:00,228.89,229.72,228.88,229.47,5848.0,216.2124,216.9965,216.203,216.7603,5848.0
2018-01-24 12:50:00,229.29,229.29,228.96,229.26,1400.0,216.5903,216.5903,216.2786,216.5619,1400.0
2018-01-24 13:00:00,229.49,229.64,228.91,228.91,3102.0,216.7792,216.9209,216.2313,216.2313,3102.0
2018-01-24 13:10:00,229.02,229.34,229.01,229.14,6107.0,216.3352,216.6375,216.3258,216.4486,6107.0
2018-01-24 13:20:00,228.98,229.94,228.95,229.62,10739.0,216.2975,217.2043,216.2691,216.902,10739.0
2018-01-24 13:30:00,229.68,231.2,229.36,230.98,9650.0,216.9587,218.3945,216.6564,218.1867,9650.0
2018-01-24 13:40:00,230.81,231.27,230.35,230.78,4000.0,218.0261,218.4606,217.5916,217.9978,4000.0
2018-01-24 13:50:00,230.82,231.08,230.62,230.83,3904.0,218.0355,218.2811,217.8466,218.045,3904.0
2018-01-24 14:00:00,230.5,230.81,230.32,230.41,4829.0,217.7333,218.0261,217.5632,217.6483,4829.0
2018-01-24 14:10:00,230.41,230.8,230.1,230.8,7058.0,217.6483,218.0166,217.3554,218.0166,7058.0
2018-01-24 14:20:00,230.89,231.41,230.8,231.41,5998.0,218.1017,218.5929,218.0166,218.5929,5998.0
2018-01-24 14:30:00,231.35,231.47,230.99,231.29,11362.0,218.5362,218.6495,218.1961,218.4795,11362.0
2018-01-24 14:40:00,231.31,231.88,231.19,231.88,4004.0,218.4984,219.0368,218.385,219.0368,4004.0
2018-01-24 14:50:00,231.75,231.87,231.34,231.63,6115.0,218.914,219.0274,218.5267,218.8007,6115.0
2018-01-24 15:00:00,231.63,231.64,231.41,231.5,8615.0,218.8007,218.8101,218.5929,218.6779,8615.0
2018-01-24 15:10:00,231.5,231.82,231.42,231.7,11307.0,218.6779,218.9802,218.6023,218.8668,11307.0
2018-01-24 15:20:00,231.63,231.82,231.49,231.53,9490.0,218.8007,218.9802,218.6684,218.7062,9490.0
2018-01-24 15:30:00,231.35,231.85,231.31,231.71,15855.0,218.5362,219.0085,218.4984,218.8762,15855.0
2018-01-24 15:40:00,231.69,232.88,231.45,232.88,32355.0,218.8574,219.9814,218.6306,219.9814,32355.0
2018-01-24 15:50:00,232.83,232.83,232.13,232.29,79046.0,219.9342,219.9342,219.273,219.4241,79046.0
2018-01-25 09:30:00,233.25,234.5,232.6,234.16,19199.0,220.331,221.5117,219.717,221.1905,19199.0
2018-01-25 09:40:00,233.78,234.7,233.19,233.87,23575.0,220.8316,221.7006,220.2743,220.9166,23575.0
2018-01-25 09:50:00,233.87,234.08,231.48,231.71,7464.0,220.9166,221.115,218.659,218.8762,7464.0
2018-01-25 10:00:00,231.75,232.44,231.6,231.8,6999.0,218.914,219.5658,218.7723,218.9613,6999.0
2018-01-25 10:10:00,231.64,232.2,231.41,232.07,5500.0,218.8101,219.3391,218.5929,219.2163,5500.0
2018-01-25 10:20:00,232.33,233.31,232.27,232.8,8350.0,219.4619,220.3876,219.4052,219.9059,8350.0
2018-01-25 10:30:00,233.01,233.22,232.46,232.47,3000.0,220.1042,220.3026,219.5847,219.5942,3000.0
2018-01-25 10:40:00,232.43,232.9,232.28,232.29,4700.0,219.5564,220.0003,219.4147,219.4241,4700.0
2018-01-25 10:50:00,232.32,232.97,232.01,232.72,3700.0,219.4525,220.0665,219.1596,219.8303,3700.0
2018-01-25 11:00:00,233.15,233.77,232.97,233.76,4679.0,220.2365,220.8221,220.0665,220.8127,4679.0
2018-01-25 11:10:00,233.76,234.88,233.76,234.88,8113.0,220.8127,221.8707,220.8127,221.8707,8113.0
2018-01-25 11:20:00,234.02,234.94,234.02,234.41,11551.0,221.0583,221.9273,221.0583,221.4267,11551.0
2018-01-25 11:30:00,234.81,235.41,234.54,235.41,7859.0,221.8045,222.3713,221.5495,222.3713,7859.0
2018-01-25 11:40:00,235.26,236.31,235.26,235.96,7875.0,222.2296,223.2215,222.2296,222.8909,7875.0
2018-01-25 11:50:00,236.01,236.62,235.9,236.46,8186.0,222.9381,223.5143,222.8342,223.3632,8186.0
2018-01-25 12:00:00,236.63,236.68,236.06,236.29,5000.0,223.5237,223.571,222.9853,223.2026,5000.0
2018-01-25 12:10:00,236.29,236.99,236.28,236.78,4747.0,223.2026,223.8638,223.1931,223.6654,4747.0
2018-01-25 12:20:00,236.67,236.87,236.46,236.77,5505.0,223.5615,223.7504,223.3632,223.656,5505.0
2018-01-25 12:30:00,236.77,237.79,236.52,237.01,12899.0,223.656,224.6195,223.4198,223.8827,12899.0
2018-01-25 12:40:00,236.95,237.08,236.48,236.48,6105.0,223.826,223.9488,223.3821,223.3821,6105.0
2018-01-25 12:50:00,236.37,236.82,236.22,236.59,7522.0,223.2781,223.7032,223.1365,223.486,7522.0
2018-01-25 13:00:00,236.59,237.0,236.59,237.0,8102.0,223.486,223.8732,223.486,223.8732,8102.0
2018-01-25 13:10:00,236.82,237.3,236.6,237.03,2500.0,223.7032,224.1566,223.4954,223.9016,2500.0
2018-01-25 13:20:00,237.04,237.18,236.69,236.86,3966.0,223.911,224.0433,223.5804,223.741,3966.0
2018-01-25 13:30:00,236.75,236.93,236.6,236.93,4971.0,223.6371,223.8071,223.4954,223.8071,4971.0
2018-01-25 13:40:00,236.9,237.71,236.73,237.37,8885.0,223.7788,224.5439,223.6182,224.2228,8885.0
2018-01-25 13:50:00,237.39,238.35,237.39,238.22,10085.0,224.2416,225.1485,224.2416,225.0257,10085.0
2018-01-25 14:00:00,238.29,239.23,238.22,238.86,48497.0,225.0918,225.9797,225.0257,225.6302,48497.0
2018-01-25 14:10:00,238.86,239.0,237.95,238.08,29963.0,225.6302,225.7625,224.7706,224.8934,29963.0
2018-01-25 14:20:00,238.0,238.11,237.44,238.03,13464.0,224.8179,224.9218,224.2889,224.8462,13464.0
2018-01-25 14:30:00,237.87,237.96,237.07,237.1,14148.0,224.6951,224.7801,223.9394,223.9677,14148.0
2018-01-25 14:40:00,237.16,237.16,236.77,236.85,7225.0,224.0244,224.0244,223.656,223.7316,7225.0
2018-01-25 14:50:00,236.94,237.26,236.67,237.18,8246.0,223.8166,224.1188,223.5615,224.0433,8246.0
2018-01-25 15:00:00,237.16,237.34,237.02,237.23,9408.0,224.0244,224.1944,223.8921,224.0905,9408.0
2018-01-25 15:10:00,237.23,237.77,236.95,237.66,17468.0,224.0905,224.6006,223.826,224.4967,17468.0
2018-01-25 15:20:00,237.68,237.91,237.64,237.87,9980.0,224.5156,224.7328,224.4778,224.6951,9980.0
2018-01-25 15:30:00,237.84,238.0,237.72,237.93,14261.0,224.6667,224.8179,224.5534,224.7517,14261.0
2018-01-25 15:40:00,237.93,238.55,237.83,238.4,27837.0,224.7517,225.3374,224.6573,225.1957,27837.0
2018-01-25 15:50:00,238.38,238.67,238.02,238.19,79999.0,225.1768,225.4508,224.8368,224.9973,79999.0
2018-01-26 09:30:00,239.17,239.26,235.93,237.98,15443.0,225.9231,226.0081,222.8625,224.799,15443.0
2018-01-26 09:40:00,238.47,240.61,237.97,240.61,27209.0,225.2618,227.2833,224.7895,227.2833,27209.0
2018-01-26 09:50:00,240.34,240.75,239.78,240.28,14553.0,227.0283,227.4155,226.4993,226.9716,14553.0
2018-01-26 10:00:00,240.53,241.33,240.3,240.64,33450.0,227.2077,227.9634,226.9905,227.3116,33450.0
2018-01-26 10:10:00,240.7,240.97,239.33,239.6,25023.0,227.3683,227.6234,226.0742,226.3292,25023.0
2018-01-26 10:20:00,239.68,240.22,239.44,239.8,27704.0,226.4048,226.9149,226.1781,226.5182,27704.0
2018-01-26 10:30:00,239.88,240.1,239.55,239.86,38252.0,226.5937,226.8015,226.282,226.5748,38252.0
2018-01-26 10:40:00,239.94,240.0,238.35,238.35,24106.0,226.6504,226.7071,225.1485,225.1485,24106.0
2018-01-26 10:50:00,238.5,238.58,238.01,238.44,6510.0,225.2902,225.3657,224.8273,225.2335,6510.0
2018-01-26 11:00:00,238.27,238.97,237.95,238.97,8982.0,225.0729,225.7341,224.7706,225.7341,8982.0
2018-01-26 11:10:00,239.19,240.09,239.01,239.92,24169.0,225.942,226.7921,225.7719,226.6315,24169.0
2018-01-26 11:20:00,239.88,240.19,239.62,240.0,11856.0,226.5937,226.8866,226.3481,226.7071,11856.0
2018-01-26 11:30:00,240.13,240.13,239.62,240.0,5222.0,226.8299,226.8299,226.3481,226.7071,5222.0
2018-01-26 11:40:00,239.83,240.05,239.83,239.94,4979.0,226.5465,226.7543,226.5465,226.6504,4979.0
2018-01-26 11:50:00,239.99,240.13,239.54,239.87,7136.0,226.6976,226.8299,226.2726,226.5843,7136.0
2018-01-26 12:00:00,239.84,240.14,239.84,240.01,5426.0,226.5559,226.8393,226.5559,226.7165,5426.0
2018-01-26 12:10:00,240.0,240.0,239.72,239.99,3500.0,226.7071,226.7071,226.4426,226.6976,3500.0
2018-01-26 12:20:00,239.9,240.28,239.88,239.9,11490.0,226.6126,226.9716,226.5937,226.6126,11490.0
2018-01-26 12:30:00,239.94,240.18,239.59,239.59,3834.0,226.6504,226.8771,226.3198,226.3198,3834.0
2018-01-26 12:40:00,239.57,239.99,239.5,239.75,2699.0,226.3009,226.6976,226.2348,226.4709,2699.0
2018-01-26 12:50:00,239.67,239.75,239.58,239.58,800.0,226.3954,226.4709,226.3104,226.3104,800.0
2018-01-26 13:00:00,239.72,239.99,239.6,239.84,936.0,226.4426,226.6976,226.3292,226.5559,936.0
2018-01-26 13:10:00,239.6,239.94,239.55,239.66,3313.0,226.3292,226.6504,226.282,226.3859,3313.0
2018-01-26 13:20:00,239.94,240.18,239.74,239.92,2200.0,226.6504,226.8771,226.4615,226.6315,2200.0
2018-01-26 13:30:00,239.78,240.16,239.7,239.79,10975.0,226.4993,226.8582,226.4237,226.5087,10975.0
2018-01-26 13:40:00,239.87,239.94,239.07,239.41,5500.0,226.5843,226.6504,225.8286,226.1498,5500.0
2018-01-26 13:50:00,239.35,239.49,238.98,239.47,5000.0,226.0931,226.2253,225.7436,226.2064,5000.0
2018-01-26 14:00:00,239.28,239.32,238.92,239.11,3972.0,226.027,226.0648,225.6869,225.8664,3972.0
2018-01-26 14:10:00,239.33,239.4,238.98,239.14,7398.0,226.0742,226.1403,225.7436,225.8947,7398.0
2018-01-26 14:20:00,239.18,239.42,238.81,239.09,6882.0,225.9325,226.1592,225.583,225.8475,6882.0
2018-01-26 14:30:00,238.83,239.51,238.83,239.51,3340.0,225.6019,226.2442,225.6019,226.2442,3340.0
2018-01-26 14:40:00,239.35,239.54,238.89,239.39,9898.0,226.0931,226.2726,225.6586,226.1309,9898.0
2018-01-26 14:50:00,239.46,239.81,239.17,239.53,10756.0,226.197,226.5276,225.9231,226.2631,10756.0
2018-01-26 15:00:00,239.53,239.66,239.37,239.4,4970.0,226.2631,226.3859,226.112,226.1403,4970.0
2018-01-26 15:10:00,239.7,239.9,239.63,239.75,2105.0,226.4237,226.6126,226.3576,226.4709,2105.0
2018-01-26 15:20:00,239.68,239.86,239.54,239.54,7149.0,226.4048,226.5748,226.2726,226.2726,7149.0
2018-01-26 15:30:00,239.61,239.87,239.61,239.85,7957.0,226.3387,226.5843,226.3387,226.5654,7957.0
2018-01-26 15:40:00,239.79,239.83,239.24,239.63,13977.0,226.5087,226.5465,225.9892,226.3576,13977.0
2018-01-26 15:50:00,239.72,239.93,239.66,239.93,45701.0,226.4426,226.641,226.3859,226.641,45701.0
2018-01-29 09:30:00,239.76,239.76,236.69,238.67,12860.0,226.4804,226.4804,223.5804,225.4508,12860.0
2018-01-29 09:40:00,238.7,239.69,238.17,238.73,18857.0,225.4791,226.4143,224.9784,225.5074,18857.0
2018-01-29 09:50:00,238.7,238.98,237.55,238.08,14408.0,225.4791,225.7436,224.3928,224.8934,14408.0
2018-01-29 10:00:00,238.22,238.44,237.03,237.52,7339.0,225.0257,225.2335,223.9016,224.3644,7339.0
2018-01-29 10:10:00,237.59,237.82,236.82,236.82,6872.0,224.4306,224.6478,223.7032,223.7032,6872.0
2018-01-29 10:20:00,236.85,238.91,236.75,238.29,28915.0,223.7316,225.6775,223.6371,225.0918,28915.0
2018-01-29 10:30:00,237.81,238.08,236.98,237.6,8050.0,224.6384,224.8934,223.8544,224.44,8050.0
2018-01-29 10:40:00,237.56,237.96,236.87,237.87,11239.0,224.4022,224.7801,223.7504,224.6951,11239.0
2018-01-29 10:50:00,237.77,237.89,236.39,236.4,19478.0,224.6006,224.714,223.297,223.3065,19478.0
2018-01-29 11:00:00,236.35,236.35,235.22,235.91,14048.0,223.2593,223.2593,222.1918,222.8436,14048.0
2018-01-29 11:10:00,235.91,236.32,235.35,235.58,10115.0,222.8436,223.2309,222.3146,222.5319,10115.0
2018-01-29 11:20:00,235.67,236.14,235.09,235.75,9810.0,222.6169,223.0609,222.069,222.6925,9810.0
2018-01-29 11:30:00,235.61,236.17,235.61,235.75,1900.0,222.5602,223.0892,222.5602,222.6925,1900.0
2018-01-29 11:40:00,235.8,236.73,235.74,236.56,14326.0,222.7397,223.6182,222.683,223.4576,14326.0
2018-01-29 11:50:00,236.56,237.08,236.43,236.58,2642.0,223.4576,223.9488,223.3348,223.4765,2642.0
2018-01-29 12:00:00,236.31,236.58,235.62,236.21,5317.0,223.2215,223.4765,222.5697,223.127,5317.0
2018-01-29 12:10:00,236.32,237.04,236.32,236.89,10000.0,223.2309,223.911,223.2309,223.7693,10000.0
2018-01-29 12:20:00,236.89,236.89,236.31,236.34,1400.0,223.7693,223.7693,223.2215,223.2498,1400.0
2018-01-29 12:30:00,236.72,237.03,236.4,236.49,4780.0,223.6088,223.9016,223.3065,223.3915,4780.0
2018-01-29 12:40:00,236.4,236.83,235.6,236.81,11536.0,223.3065,223.7127,222.5508,223.6938,11536.0
2018-01-29 12:50:00,236.44,237.27,236.25,236.83,5370.0,223.3443,224.1283,223.1648,223.7127,5370.0
2018-01-29 13:00:00,236.8,236.81,236.01,236.55,2980.0,223.6843,223.6938,222.9381,223.4482,2980.0
2018-01-29 13:10:00,236.78,236.78,236.11,236.41,5300.0,223.6654,223.6654,223.0325,223.3159,5300.0
2018-01-29 13:20:00,236.57,236.71,236.35,236.38,4500.0,223.4671,223.5993,223.2593,223.2876,4500.0
2018-01-29 13:30:00,236.6,236.98,236.56,236.81,11120.0,223.4954,223.8544,223.4576,223.6938,11120.0
2018-01-29 13:40:00,236.67,236.94,236.59,236.76,2850.0,223.5615,223.8166,223.486,223.6465,2850.0
2018-01-29 13:50:00,236.76,237.38,236.6,237.27,4964.0,223.6465,224.2322,223.4954,224.1283,4964.0
2018-01-29 14:00:00,237.33,237.62,236.91,237.41,8170.0,224.185,224.4589,223.7882,224.2605,8170.0
2018-01-29 14:10:00,237.33,238.03,237.08,237.24,4300.0,224.185,224.8462,223.9488,224.1,4300.0
2018-01-29 14:20:00,237.44,237.56,236.79,236.79,2800.0,224.2889,224.4022,223.6749,223.6749,2800.0
2018-01-29 14:30:00,236.97,237.48,236.9,237.39,3670.0,223.8449,224.3267,223.7788,224.2416,3670.0
2018-01-29 14:40:00,237.24,237.35,236.99,237.35,1993.0,224.1,224.2039,223.8638,224.2039,1993.0
2018-01-29 14:50:00,237.08,237.32,236.86,237.17,5800.0,223.9488,224.1755,223.741,224.0338,5800.0
2018-01-29 15:00:00,237.32,237.57,236.88,236.88,4650.0,224.1755,224.4117,223.7599,223.7599,4650.0
2018-01-29 15:10:00,236.93,237.19,236.83,237.13,5910.0,223.8071,224.0527,223.7127,223.996,5910.0
2018-01-29 15:20:00,237.12,237.18,236.85,237.04,9400.0,223.9866,224.0433,223.7316,223.911,9400.0
2018-01-29 15:30:00,236.98,237.27,236.9,237.08,10300.0,223.8544,224.1283,223.7788,223.9488,10300.0
2018-01-29 15:40:00,237.11,237.31,236.63,236.72,14854.0,223.9772,224.1661,223.5237,223.6088,14854.0
2018-01-29 15:50:00,236.64,237.23,236.64,236.91,38941.0,223.5332,224.0905,223.5332,223.7882,38941.0
2018-01-30 09:30:00,235.43,237.63,234.85,235.4,13375.0,222.3902,224.4684,221.8423,222.3619,13375.0
2018-01-30 09:40:00,235.4,236.67,235.28,235.56,13044.0,222.3619,223.5615,222.2485,222.513,13044.0
2018-01-30 09:50:00,235.42,235.42,234.01,234.67,7405.0,222.3808,222.3808,221.0489,221.6723,7405.0
2018-01-30 10:00:00,234.3,235.52,233.46,235.52,19475.0,221.3228,222.4752,220.5293,222.4752,19475.0
2018-01-30 10:10:00,235.54,236.13,235.01,236.07,5899.0,222.4941,223.0514,221.9935,222.9948,5899.0
2018-01-30 10:20:00,235.81,236.54,235.49,236.39,9906.0,222.7492,223.4387,222.4469,223.297,9906.0
2018-01-30 10:30:00,236.64,237.56,236.35,237.19,12132.0,223.5332,224.4022,223.2593,224.0527,12132.0
2018-01-30 10:40:00,237.1,237.14,235.73,236.32,7582.0,223.9677,224.0055,222.6736,223.2309,7582.0
2018-01-30 10:50:00,236.49,237.56,236.49,237.18,7848.0,223.3915,224.4022,223.3915,224.0433,7848.0
2018-01-30 11:00:00,237.05,237.13,236.5,237.03,10876.0,223.9205,223.996,223.4009,223.9016,10876.0
2018-01-30 11:10:00,237.2,237.5,236.84,237.33,9690.0,224.0622,224.3456,223.7221,224.185,9690.0
2018-01-30 11:20:00,237.31,237.62,236.96,237.18,7474.0,224.1661,224.4589,223.8355,224.0433,7474.0
2018-01-30 11:30:00,237.16,237.34,236.83,237.0,8300.0,224.0244,224.1944,223.7127,223.8732,8300.0
2018-01-30 11:40:00,236.58,237.7,236.49,237.15,5757.0,223.4765,224.5345,223.3915,224.0149,5757.0
2018-01-30 11:50:00,236.91,237.0,236.36,236.36,3882.0,223.7882,223.8732,223.2687,223.2687,3882.0
2018-01-30 12:00:00,236.61,236.95,236.44,236.9,6775.0,223.5049,223.826,223.3443,223.7788,6775.0
2018-01-30 12:10:00,236.76,236.85,236.28,236.85,5100.0,223.6465,223.7316,223.1931,223.7316,5100.0
2018-01-30 12:20:00,236.88,237.09,236.61,236.69,3500.0,223.7599,223.9583,223.5049,223.5804,3500.0
2018-01-30 12:30:00,236.53,236.75,236.37,236.45,2791.0,223.4293,223.6371,223.2781,223.3537,2791.0
2018-01-30 12:40:00,236.55,236.94,236.26,236.36,3800.0,223.4482,223.8166,223.1742,223.2687,3800.0
2018-01-30 12:50:00,236.38,236.65,236.3,236.65,2770.0,223.2876,223.5426,223.212,223.5426,2770.0
2018-01-30 13:00:00,236.54,236.72,236.28,236.71,7795.0,223.4387,223.6088,223.1931,223.5993,7795.0
2018-01-30 13:10:00,236.59,237.04,236.59,237.04,2400.0,223.486,223.911,223.486,223.911,2400.0
2018-01-30 13:20:00,236.96,236.96,236.21,236.23,8797.0,223.8355,223.8355,223.127,223.1459,8797.0
2018-01-30 13:30:00,236.38,237.14,236.38,236.94,4021.0,223.2876,224.0055,223.2876,223.8166,4021.0
2018-01-30 13:40:00,236.98,237.46,236.78,237.45,6780.0,223.8544,224.3078,223.6654,224.2983,6780.0
2018-01-30 13:50:00,237.44,237.98,237.39,237.88,3635.0,224.2889,224.799,224.2416,224.7045,3635.0
2018-01-30 14:00:00,237.83,238.12,237.14,237.14,5010.0,224.6573,224.9312,224.0055,224.0055,5010.0
2018-01-30 14:10:00,237.32,237.85,237.2,237.43,3240.0,224.1755,224.6762,224.0622,224.2794,3240.0
2018-01-30 14:20:00,237.25,237.51,237.05,237.14,3712.0,224.1094,224.355,223.9205,224.0055,3712.0
2018-01-30 14:30:00,237.06,237.06,236.47,236.88,2500.0,223.9299,223.9299,223.3726,223.7599,2500.0
2018-01-30 14:40:00,236.99,237.19,236.66,236.96,6676.0,223.8638,224.0527,223.5521,223.8355,6676.0
2018-01-30 14:50:00,237.1,237.31,236.81,236.81,4361.0,223.9677,224.1661,223.6938,223.6938,4361.0
2018-01-30 15:00:00,237.05,237.21,236.35,236.41,9368.0,223.9205,224.0716,223.2593,223.3159,9368.0
2018-01-30 15:10:00,236.45,236.99,236.34,236.99,9647.0,223.3537,223.8638,223.2498,223.8638,9647.0
2018-01-30 15:20:00,236.75,236.84,236.11,236.25,12508.0,223.6371,223.7221,223.0325,223.1648,12508.0
2018-01-30 15:30:00,236.31,236.65,236.02,236.24,17472.0,223.2215,223.5426,222.9475,223.1553,17472.0
2018-01-30 15:40:00,236.29,236.38,235.96,236.18,21924.0,223.2026,223.2876,222.8909,223.0987,21924.0
2018-01-30 15:50:00,236.15,236.36,235.74,235.83,59865.0,223.0703,223.2687,222.683,222.7681,59865.0
2018-01-31 09:30:00,236.0,238.52,230.58,230.66,32843.0,222.9286,225.3091,217.8088,217.8844,32843.0
2018-01-31 09:40:00,230.67,231.35,227.01,228.55,41986.0,217.8938,218.5362,214.4366,215.8913,41986.0
2018-01-31 09:50:00,228.59,232.25,228.57,231.76,20625.0,215.9291,219.3863,215.9102,218.9235,20625.0
2018-01-31 10:00:00,231.7,232.23,231.3,231.87,25261.0,218.8668,219.3674,218.489,219.0274,25261.0
2018-01-31 10:10:00,231.81,232.77,231.75,232.54,30614.0,218.9707,219.8775,218.914,219.6603,30614.0
2018-01-31 10:20:00,232.78,233.54,231.47,231.9,9027.0,219.887,220.6049,218.6495,219.0557,9027.0
2018-01-31 10:30:00,232.07,232.07,231.22,231.65,4275.0,219.2163,219.2163,218.4134,218.8196,4275.0
2018-01-31 10:40:00,231.6,231.7,230.49,231.05,7786.0,218.7723,218.8668,217.7238,218.2528,7786.0
2018-01-31 10:50:00,231.15,231.15,229.14,229.77,15529.0,218.3473,218.3473,216.4486,217.0437,15529.0
2018-01-31 11:00:00,230.12,230.21,228.64,228.86,13763.0,217.3743,217.4593,215.9763,216.1841,13763.0
2018-01-31 11:10:00,229.12,229.46,228.28,228.95,24104.0,216.4297,216.7509,215.6362,216.2691,24104.0
2018-01-31 11:20:00,229.11,229.56,228.35,228.61,11058.0,216.4203,216.8453,215.7023,215.9479,11058.0
2018-01-31 11:30:00,228.43,228.59,227.56,227.58,28383.0,215.7779,215.9291,214.9561,214.975,28383.0
2018-01-31 11:40:00,227.7,228.26,227.1,227.23,7123.0,215.0883,215.6173,214.5216,214.6444,7123.0
2018-01-31 11:50:00,227.1,227.64,226.48,227.52,22668.0,214.5216,215.0317,213.9359,214.9183,22668.0
2018-01-31 12:00:00,227.62,230.11,227.5,229.17,21172.0,215.0128,217.3649,214.8994,216.4769,21172.0
2018-01-31 12:10:00,228.96,229.5,228.8,229.2,9688.0,216.2786,216.7887,216.1274,216.5053,9688.0
2018-01-31 12:20:00,229.35,229.35,228.71,229.14,3932.0,216.647,216.647,216.0424,216.4486,3932.0
2018-01-31 12:30:00,229.01,229.77,229.0,229.46,2102.0,216.3258,217.0437,216.3163,216.7509,2102.0
2018-01-31 12:40:00,229.51,229.51,229.06,229.16,3300.0,216.7981,216.7981,216.373,216.4675,3300.0
2018-01-31 12:50:00,229.21,229.27,228.97,229.05,4400.0,216.5147,216.5714,216.288,216.3636,4400.0
2018-01-31 13:00:00,229.22,229.59,229.21,229.22,7656.0,216.5242,216.8737,216.5147,216.5242,7656.0
2018-01-31 13:10:00,229.27,229.4,228.85,229.03,4800.0,216.5714,216.6942,216.1747,216.3447,4800.0
2018-01-31 13:20:00,229.0,229.53,228.89,229.0,5450.0,216.3163,216.817,216.2124,216.3163,5450.0
2018-01-31 13:30:00,229.11,229.11,228.75,228.79,15748.0,216.4203,216.4203,216.0802,216.118,15748.0
2018-01-31 13:40:00,228.92,229.25,228.79,229.08,7330.0,216.2408,216.5525,216.118,216.3919,7330.0
2018-01-31 13:50:00,229.14,229.14,228.49,228.49,8095.0,216.4486,216.4486,215.8346,215.8346,8095.0
2018-01-31 14:00:00,228.5,228.74,228.01,228.23,5460.0,215.844,216.0707,215.3812,215.589,5460.0
2018-01-31 14:10:00,228.39,228.44,227.85,228.18,15236.0,215.7401,215.7874,215.23,215.5418,15236.0
2018-01-31 14:20:00,227.99,228.11,227.22,227.3,23477.0,215.3623,215.4756,214.6349,214.7105,23477.0
2018-01-31 14:30:00,227.3,227.41,226.61,226.8,8872.0,214.7105,214.8144,214.0587,214.2382,8872.0
2018-01-31 14:40:00,226.66,227.02,226.17,226.28,11182.0,214.106,214.446,213.6431,213.747,11182.0
2018-01-31 14:50:00,226.28,226.28,225.2,225.36,16775.0,213.747,213.747,212.7268,212.878,16775.0
2018-01-31 15:00:00,225.54,226.5,225.02,226.5,19097.0,213.048,213.9548,212.5568,213.9548,19097.0
2018-01-31 15:10:00,226.76,227.7,226.44,227.52,22380.0,214.2004,215.0883,213.8981,214.9183,22380.0
2018-01-31 15:20:00,227.58,228.52,227.52,228.51,12753.0,214.975,215.8629,214.9183,215.8535,12753.0
2018-01-31 15:30:00,228.45,229.12,228.4,229.09,14734.0,215.7968,216.4297,215.7496,216.4014,14734.0
2018-01-31 15:40:00,229.14,229.5,228.36,228.36,34369.0,216.4486,216.7887,215.7118,215.7118,34369.0
2018-01-31 15:50:00,228.36,228.69,227.82,228.28,68710.0,215.7118,216.0235,215.2017,215.6362,68710.0
2018-02-01 09:30:00,226.58,229.43,226.58,228.47,43547.0,214.0304,216.7225,214.0304,215.8157,43547.0
2018-02-01 09:40:00,228.45,228.59,226.51,227.13,13131.0,215.7968,215.9291,213.9643,214.5499,13131.0
2018-02-01 09:50:00,227.94,228.72,227.44,227.69,14038.0,215.3151,216.0519,214.8428,215.0789,14038.0
2018-02-01 10:00:00,227.5,229.44,227.11,229.42,22678.0,214.8994,216.732,214.531,216.7131,22678.0
2018-02-01 10:10:00,229.27,229.44,227.85,228.56,27313.0,216.5714,216.732,215.23,215.9007,27313.0
2018-02-01 10:20:00,228.67,228.67,227.59,227.59,8321.0,216.0046,216.0046,214.9844,214.9844,8321.0
2018-02-01 10:30:00,227.76,228.07,226.75,228.07,10653.0,215.145,215.4379,214.191,215.4379,10653.0
2018-02-01 10:40:00,227.82,227.82,226.89,226.89,6635.0,215.2017,215.2017,214.3232,214.3232,6635.0
2018-02-01 10:50:00,227.1,227.17,226.1,226.1,5965.0,214.5216,214.5877,213.577,213.577,5965.0
2018-02-01 11:00:00,226.17,226.61,226.0,226.1,5051.0,213.6431,214.0587,213.4825,213.577,5051.0
2018-02-01 11:10:00,226.34,227.24,226.33,226.9,5370.0,213.8037,214.6538,213.7942,214.3327,5370.0
2018-02-01 11:20:00,227.08,227.47,226.92,227.47,1887.0,214.5027,214.8711,214.3516,214.8711,1887.0
2018-02-01 11:30:00,227.46,227.78,227.08,227.41,9248.0,214.8616,215.1639,214.5027,214.8144,9248.0
2018-02-01 11:40:00,227.42,227.46,227.14,227.15,14442.0,214.8239,214.8616,214.5594,214.5688,14442.0
2018-02-01 11:50:00,227.13,227.46,226.94,226.97,13005.0,214.5499,214.8616,214.3704,214.3988,13005.0
2018-02-01 12:00:00,227.1,227.68,226.85,227.68,9049.0,214.5216,215.0695,214.2854,215.0695,9049.0
2018-02-01 12:10:00,227.47,228.8,227.39,228.8,10978.0,214.8711,216.1274,214.7955,216.1274,10978.0
2018-02-01 12:20:00,228.78,228.78,227.93,227.93,2172.0,216.1085,216.1085,215.3056,215.3056,2172.0
2018-02-01 12:30:00,228.04,228.94,228.04,228.29,7235.0,215.4095,216.2597,215.4095,215.6457,7235.0
2018-02-01 12:40:00,228.1,228.69,228.06,228.21,7710.0,215.4662,216.0235,215.4284,215.5701,7710.0
2018-02-01 12:50:00,228.08,228.51,228.08,228.11,5397.0,215.4473,215.8535,215.4473,215.4756,5397.0
2018-02-01 13:00:00,228.12,228.43,227.9,228.26,7095.0,215.4851,215.7779,215.2773,215.6173,7095.0
2018-02-01 13:10:00,228.13,228.35,227.56,228.24,7337.0,215.4945,215.7023,214.9561,215.5984,7337.0
2018-02-01 13:20:00,228.11,228.27,227.37,227.37,5729.0,215.4756,215.6268,214.7766,214.7766,5729.0
2018-02-01 13:30:00,227.27,227.72,227.25,227.25,8942.0,214.6822,215.1072,214.6633,214.6633,8942.0
2018-02-01 13:40:00,227.33,227.63,227.17,227.32,6536.0,214.7388,215.0222,214.5877,214.7294,6536.0
2018-02-01 13:50:00,227.35,227.35,226.78,226.83,6017.0,214.7577,214.7577,214.2193,214.2665,6017.0
2018-02-01 14:00:00,226.75,227.04,226.34,226.44,7159.0,214.191,214.4649,213.8037,213.8981,7159.0
2018-02-01 14:10:00,226.27,226.3,225.69,225.75,11942.0,213.7376,213.7659,213.1897,213.2464,11942.0
2018-02-01 14:20:00,225.67,226.37,225.22,225.9,19110.0,213.1708,213.832,212.7457,213.388,19110.0
2018-02-01 14:30:00,226.02,226.14,225.26,225.96,9470.0,213.5014,213.6148,212.7835,213.4447,9470.0
2018-02-01 14:40:00,225.86,226.04,225.31,225.51,12706.0,213.3503,213.5203,212.8307,213.0196,12706.0
2018-02-01 14:50:00,225.54,225.69,225.15,225.48,10400.0,213.048,213.1897,212.6796,212.9913,10400.0
2018-02-01 15:00:00,225.53,226.1,225.29,225.54,9105.0,213.0385,213.577,212.8118,213.048,9105.0
2018-02-01 15:10:00,225.68,225.81,225.08,225.08,8293.0,213.1802,213.303,212.6135,212.6135,8293.0
2018-02-01 15:20:00,225.1,225.18,223.49,223.64,30075.0,212.6324,212.7079,211.1115,211.2532,30075.0
2018-02-01 15:30:00,223.56,223.67,222.72,223.15,36327.0,211.1777,211.2816,210.3842,210.7904,36327.0
2018-02-01 15:40:00,223.15,224.05,222.71,224.05,31594.0,210.7904,211.6405,210.3747,211.6405,31594.0
2018-02-01 15:50:00,224.09,224.18,223.19,224.0,54134.0,211.6783,211.7633,210.8281,211.5933,54134.0
2018-02-02 09:30:00,222.08,222.88,218.59,219.12,36749.0,209.7796,210.5353,206.4829,206.9836,36749.0
2018-02-02 09:40:00,219.13,219.81,218.38,219.43,44004.0,206.993,207.6354,206.2846,207.2764,44004.0
2018-02-02 09:50:00,219.73,220.74,218.03,218.21,61665.0,207.5598,208.5138,205.9539,206.124,61665.0
2018-02-02 10:00:00,218.78,219.04,215.58,217.41,113538.0,206.6624,206.908,203.6396,205.3683,113538.0
2018-02-02 10:10:00,217.43,220.36,217.2,219.49,50310.0,205.3872,208.1549,205.1699,207.3331,50310.0
2018-02-02 10:20:00,219.58,220.16,217.92,219.47,38608.0,207.4181,207.966,205.85,207.3142,38608.0
2018-02-02 10:30:00,219.67,220.11,218.8,219.75,21424.0,207.5031,207.9187,206.6813,207.5787,21424.0
2018-02-02 10:40:00,219.68,220.01,219.17,219.66,12810.0,207.5126,207.8243,207.0308,207.4937,12810.0
2018-02-02 10:50:00,219.92,220.61,219.15,219.73,16901.0,207.7393,208.391,207.0119,207.5598,16901.0
2018-02-02 11:00:00,219.73,220.51,219.04,220.51,25710.0,207.5598,208.2966,206.908,208.2966,25710.0
2018-02-02 11:10:00,220.6,221.59,220.48,220.88,20353.0,208.3816,209.3168,208.2682,208.6461,20353.0
2018-02-02 11:20:00,221.31,221.41,220.57,220.62,6128.0,209.0523,209.1467,208.3533,208.4005,6128.0
2018-02-02 11:30:00,220.58,221.04,220.05,220.33,19634.0,208.3627,208.7972,207.8621,208.1266,19634.0
2018-02-02 11:40:00,220.36,220.57,219.7,220.06,15468.0,208.1549,208.3533,207.5314,207.8715,15468.0
2018-02-02 11:50:00,220.12,220.6,219.12,219.37,20232.0,207.9282,208.3816,206.9836,207.2197,20232.0
2018-02-02 12:00:00,219.38,219.82,218.25,219.35,14250.0,207.2292,207.6448,206.1618,207.2008,14250.0
2018-02-02 12:10:00,219.33,221.12,219.33,221.0,19144.0,207.1819,208.8728,207.1819,208.7594,19144.0
2018-02-02 12:20:00,221.15,221.8,220.58,221.8,6398.0,208.9011,209.5151,208.3627,209.5151,6398.0
2018-02-02 12:30:00,221.79,221.85,221.31,221.61,10025.0,209.5057,209.5624,209.0523,209.3357,10025.0
2018-02-02 12:40:00,221.71,221.71,220.56,220.67,15600.0,209.4301,209.4301,208.3438,208.4477,15600.0
2018-02-02 12:50:00,220.7,220.74,220.12,220.29,10566.0,208.4761,208.5138,207.9282,208.0888,10566.0
2018-02-02 13:00:00,220.12,220.45,219.84,220.24,7917.0,207.9282,208.2399,207.6637,208.0415,7917.0
2018-02-02 13:10:00,220.29,220.67,219.57,219.57,12804.0,208.0888,208.4477,207.4086,207.4086,12804.0
2018-02-02 13:20:00,219.7,219.7,219.12,219.18,8635.0,207.5314,207.5314,206.9836,207.0402,8635.0
2018-02-02 13:30:00,219.06,219.15,218.54,218.69,12675.0,206.9269,207.0119,206.4357,206.5774,12675.0
2018-02-02 13:40:00,218.84,218.84,217.01,217.55,33892.0,206.7191,206.7191,204.9904,205.5005,33892.0
2018-02-02 13:50:00,217.53,217.54,216.84,216.98,25337.0,205.4816,205.4911,204.8299,204.9621,25337.0
2018-02-02 14:00:00,216.97,217.91,216.58,217.8,13793.0,204.9527,205.8406,204.5843,205.7367,13793.0
2018-02-02 14:10:00,217.7,217.79,216.73,217.01,18011.0,205.6422,205.7272,204.7259,204.9904,18011.0
2018-02-02 14:20:00,217.36,217.46,216.12,216.36,29126.0,205.3211,205.4155,204.1497,204.3764,29126.0
2018-02-02 14:30:00,216.37,217.46,216.34,216.86,13071.0,204.3859,205.4155,204.3575,204.8487,13071.0
2018-02-02 14:40:00,216.87,217.47,216.26,216.63,12561.0,204.8582,205.425,204.282,204.6315,12561.0
2018-02-02 14:50:00,216.36,216.68,216.0,216.11,7644.0,204.3764,204.6787,204.0364,204.1403,7644.0
2018-02-02 15:00:00,216.18,216.3,215.75,216.04,12839.0,204.2064,204.3198,203.8002,204.0742,12839.0
2018-02-02 15:10:00,216.06,217.87,216.05,217.59,17796.0,204.0931,205.8028,204.0836,205.5383,17796.0
2018-02-02 15:20:00,217.49,218.37,217.48,218.03,12162.0,205.4439,206.2751,205.4344,205.9539,12162.0
2018-02-02 15:30:00,217.98,218.65,217.57,218.49,26499.0,205.9067,206.5396,205.5194,206.3885,26499.0
2018-02-02 15:40:00,218.34,218.34,217.49,217.68,23761.0,206.2468,206.2468,205.4439,205.6233,23761.0
2018-02-02 15:50:00,217.77,217.94,217.22,217.22,72684.0,205.7083,205.8689,205.1888,205.1888,72684.0
2018-02-05 09:30:00,215.21,216.65,214.48,215.94,22477.0,203.2901,204.6504,202.6006,203.9797,22477.0
2018-02-05 09:40:00,216.4,216.43,215.0,216.0,18888.0,204.4142,204.4426,203.0918,204.0364,18888.0
2018-02-05 09:50:00,216.0,216.14,215.03,215.76,13175.0,204.0364,204.1686,203.1201,203.8097,13175.0
2018-02-05 10:00:00,215.63,216.32,214.89,215.76,29189.0,203.6869,204.3387,202.9879,203.8097,29189.0
2018-02-05 10:10:00,215.77,216.18,215.0,215.51,11046.0,203.8191,204.2064,203.0918,203.5735,11046.0
2018-02-05 10:20:00,215.51,216.22,215.06,215.93,7658.0,203.5735,204.2442,203.1484,203.9703,7658.0
2018-02-05 10:30:00,215.98,215.98,213.98,214.23,21856.0,204.0175,204.0175,202.1283,202.3644,21856.0
2018-02-05 10:40:00,214.56,214.77,213.99,214.38,16529.0,202.6761,202.8745,202.1377,202.5061,16529.0
2018-02-05 10:50:00,214.44,215.18,213.92,214.13,18123.0,202.5628,203.2618,202.0716,202.27,18123.0
2018-02-05 11:00:00,214.3,214.76,214.2,214.53,9107.0,202.4305,202.8651,202.3361,202.6478,9107.0
2018-02-05 11:10:00,214.75,215.3,214.74,215.11,9345.0,202.8556,203.3752,202.8462,203.1957,9345.0
2018-02-05 11:20:00,215.24,215.51,214.77,214.77,8522.0,203.3185,203.5735,202.8745,202.8745,8522.0
2018-02-05 11:30:00,214.77,214.85,213.78,214.16,10495.0,202.8745,202.9501,201.9393,202.2983,10495.0
2018-02-05 11:40:00,213.85,213.9,212.9,213.8,10050.0,202.0055,202.0527,201.1081,201.9582,10050.0
2018-02-05 11:50:00,213.8,214.08,213.7,214.06,9705.0,201.9582,202.2227,201.8638,202.2038,9705.0
2018-02-05 12:00:00,213.84,214.0,213.57,213.8,5356.0,201.996,202.1472,201.741,201.9582,5356.0
2018-02-05 12:10:00,213.78,213.95,213.07,213.15,6215.0,201.9393,202.0999,201.2687,201.3442,6215.0
2018-02-05 12:20:00,212.93,213.04,212.41,212.67,9028.0,201.1364,201.2403,200.6452,200.8908,9028.0
2018-02-05 12:30:00,212.57,213.01,212.03,212.03,8610.0,200.7964,201.212,200.2863,200.2863,8610.0
2018-02-05 12:40:00,212.19,212.67,212.08,212.67,8446.0,200.4374,200.8908,200.3335,200.8908,8446.0
2018-02-05 12:50:00,212.6,212.72,211.9,212.2,7821.0,200.8247,200.938,200.1635,200.4469,7821.0
2018-02-05 13:00:00,211.79,212.34,210.49,210.87,12020.0,200.0596,200.5791,198.8316,199.1905,12020.0
2018-02-05 13:10:00,210.99,211.04,210.54,210.83,9710.0,199.3039,199.3511,198.8788,199.1527,9710.0
2018-02-05 13:20:00,210.59,211.23,210.34,210.39,13901.0,198.926,199.5306,198.6899,198.7371,13901.0
2018-02-05 13:30:00,210.55,210.96,210.1,210.1,13237.0,198.8882,199.2755,198.4632,198.4632,13237.0
2018-02-05 13:40:00,210.27,210.49,210.07,210.2,11292.0,198.6237,198.8316,198.4348,198.5576,11292.0
2018-02-05 13:50:00,210.33,210.64,209.86,210.42,18326.0,198.6804,198.9733,198.2365,198.7654,18326.0
2018-02-05 14:00:00,210.41,210.41,209.49,209.77,11794.0,198.756,198.756,197.8869,198.1514,11794.0
2018-02-05 14:10:00,210.0,210.23,209.01,209.53,8621.0,198.3687,198.586,197.4335,197.9247,8621.0
2018-02-05 14:20:00,209.3,209.5,208.31,208.31,18908.0,197.7075,197.8964,196.7723,196.7723,18908.0
2018-02-05 14:30:00,208.26,208.79,207.83,208.05,21801.0,196.7251,197.2257,196.3189,196.5267,21801.0
2018-02-05 14:40:00,208.05,208.17,207.06,207.17,14315.0,196.5267,196.6401,195.5915,195.6954,14315.0
2018-02-05 14:50:00,207.08,207.34,206.13,206.9,19975.0,195.6104,195.856,194.7131,195.4404,19975.0
2018-02-05 15:00:00,206.88,207.24,205.22,205.23,30587.0,195.4215,195.7616,193.8535,193.8629,30587.0
2018-02-05 15:10:00,205.15,208.66,204.44,208.07,26670.0,193.7873,197.1029,193.1167,196.5456,26670.0
2018-02-05 15:20:00,208.22,211.14,208.01,210.47,30858.0,196.6873,199.4456,196.4889,198.8127,30858.0
2018-02-05 15:30:00,210.61,211.03,209.45,209.66,26372.0,198.9449,199.3417,197.8492,198.0475,26372.0
2018-02-05 15:40:00,209.31,210.35,208.56,208.63,25189.0,197.7169,198.6993,197.0085,197.0746,25189.0
2018-02-05 15:50:00,208.84,210.2,208.5,208.97,91103.0,197.273,198.5576,196.9518,197.3958,91103.0
2018-02-06 09:30:00,204.97,207.55,204.97,207.51,20573.0,193.6173,196.0544,193.6173,196.0166,20573.0
2018-02-06 09:40:00,207.92,209.73,207.62,209.4,59105.0,196.4039,198.1137,196.1205,197.8019,59105.0
2018-02-06 09:50:00,209.27,210.93,209.18,210.71,35283.0,197.6791,199.2472,197.5941,199.0394,35283.0
2018-02-06 10:00:00,210.77,212.91,210.71,211.61,36215.0,199.0961,201.1175,199.0394,199.8895,36215.0
2018-02-06 10:10:00,211.59,212.27,209.85,211.51,33976.0,199.8706,200.513,198.227,199.7951,33976.0
2018-02-06 10:20:00,211.51,211.67,209.49,209.57,42589.0,199.7951,199.9462,197.8869,197.9625,42589.0
2018-02-06 10:30:00,210.03,210.58,207.95,208.32,19887.0,198.397,198.9166,196.4322,196.7818,19887.0
2018-02-06 10:40:00,208.28,209.92,207.65,209.16,22411.0,196.744,198.2931,196.1489,197.5752,22411.0
2018-02-06 10:50:00,208.79,209.72,208.19,208.61,17737.0,197.2257,198.1042,196.659,197.0557,17737.0
2018-02-06 11:00:00,208.78,209.04,207.76,207.76,16108.0,197.2163,197.4619,196.2528,196.2528,16108.0
2018-02-06 11:10:00,207.56,208.5,207.28,207.93,20320.0,196.0638,196.9518,195.7994,196.4134,20320.0
2018-02-06 11:20:00,208.18,208.43,206.78,206.79,11437.0,196.6495,196.8857,195.327,195.3365,11437.0
2018-02-06 11:30:00,206.7,207.7,206.51,206.99,12701.0,195.2515,196.1961,195.072,195.5254,12701.0
2018-02-06 11:40:00,206.99,207.33,206.6,206.75,31659.0,195.5254,195.8466,195.157,195.2987,31659.0
2018-02-06 11:50:00,206.89,207.97,206.77,207.11,48757.0,195.431,196.4511,195.3176,195.6388,48757.0
2018-02-06 12:00:00,207.29,208.03,207.05,207.94,19183.0,195.8088,196.5078,195.5821,196.4228,19183.0
2018-02-06 12:10:00,207.95,208.21,207.19,207.47,13419.0,196.4322,196.6778,195.7143,195.9788,13419.0
2018-02-06 12:20:00,207.69,208.87,207.36,208.49,15149.0,196.1866,197.3013,195.8749,196.9423,15149.0
2018-02-06 12:30:00,208.52,209.23,206.6,208.39,19480.0,196.9707,197.6414,195.157,196.8479,19480.0
2018-02-06 12:40:00,208.3,208.45,206.53,206.59,87204.0,196.7629,196.9046,195.0909,195.1476,87204.0
2018-02-06 12:50:00,206.93,206.97,205.92,206.56,15473.0,195.4687,195.5065,194.5147,195.1192,15473.0
2018-02-06 13:00:00,206.44,206.75,205.43,205.43,19186.0,195.0059,195.2987,194.0518,194.0518,19186.0
2018-02-06 13:10:00,205.74,206.41,205.32,206.31,13732.0,194.3447,194.9775,193.9479,194.8831,13732.0
2018-02-06 13:20:00,206.62,206.62,205.69,206.33,15307.0,195.1759,195.1759,194.2974,194.902,15307.0
2018-02-06 13:30:00,206.08,206.09,204.55,205.31,15294.0,194.6658,194.6753,193.2206,193.9385,15294.0
2018-02-06 13:40:00,205.2,205.2,204.32,204.32,16367.0,193.8346,193.8346,193.0033,193.0033,16367.0
2018-02-06 13:50:00,204.42,204.42,203.39,203.62,11278.0,193.0978,193.0978,192.1248,192.3421,11278.0
2018-02-06 14:00:00,203.6,204.27,203.54,203.54,8446.0,192.3232,192.9561,192.2665,192.2665,8446.0
2018-02-06 14:10:00,203.75,205.02,203.75,204.69,9833.0,192.4649,193.6645,192.4649,193.3528,9833.0
2018-02-06 14:20:00,204.73,205.07,204.02,204.07,11285.0,193.3906,193.7118,192.7199,192.7671,11285.0
2018-02-06 14:30:00,204.4,205.59,204.0,204.89,12690.0,193.0789,194.203,192.701,193.5417,12690.0
2018-02-06 14:40:00,205.05,206.29,204.78,206.18,8620.0,193.6929,194.8642,193.4378,194.7603,8620.0
2018-02-06 14:50:00,206.31,207.92,205.95,207.69,15650.0,194.8831,196.4039,194.543,196.1866,15650.0
2018-02-06 15:00:00,207.87,210.71,207.75,210.44,29180.0,196.3567,199.0394,196.2433,198.7843,29180.0
2018-02-06 15:10:00,210.64,210.64,208.14,208.35,17611.0,198.9733,198.9733,196.6117,196.8101,17611.0
2018-02-06 15:20:00,208.51,209.19,207.98,209.17,16659.0,196.9612,197.6036,196.4606,197.5847,16659.0
2018-02-06 15:30:00,209.06,210.32,208.52,210.13,26477.0,197.4808,198.671,196.9707,198.4915,26477.0
2018-02-06 15:40:00,210.34,210.67,209.38,209.81,47715.0,198.6899,199.0016,197.783,198.1892,47715.0
2018-02-06 15:50:00,209.78,210.49,209.31,210.42,73819.0,198.1609,198.8316,197.7169,198.7654,73819.0
2018-02-07 09:30:00,209.34,213.47,208.89,212.41,23963.0,197.7453,201.6465,197.3202,200.6452,23963.0
2018-02-07 09:40:00,212.46,213.18,211.63,212.0,95326.0,200.6924,201.3726,199.9084,200.2579,95326.0
2018-02-07 09:50:00,211.65,214.54,211.64,213.49,19267.0,199.9273,202.6572,199.9179,201.6654,19267.0
2018-02-07 10:00:00,213.26,213.46,212.23,213.0,13115.0,201.4481,201.6371,200.4752,201.2025,13115.0
2018-02-07 10:10:00,212.61,214.68,212.6,214.32,31031.0,200.8341,202.7895,200.8247,202.4494,31031.0
2018-02-07 10:20:00,214.36,214.79,213.25,213.25,18010.0,202.4872,202.8934,201.4387,201.4387,18010.0
2018-02-07 10:30:00,213.0,213.65,212.46,213.63,13489.0,201.2025,201.8165,200.6924,201.7976,13489.0
2018-02-07 10:40:00,213.62,214.62,213.47,214.62,16959.0,201.7882,202.7328,201.6465,202.7328,16959.0
2018-02-07 10:50:00,214.73,215.41,214.28,214.99,8175.0,202.8367,203.4791,202.4116,203.0823,8175.0
2018-02-07 11:00:00,214.76,215.69,214.46,215.5,5582.0,202.8651,203.7435,202.5817,203.5641,5582.0
2018-02-07 11:10:00,215.56,215.62,214.54,214.72,19083.0,203.6207,203.6774,202.6572,202.8273,19083.0
2018-02-07 11:20:00,214.71,214.92,214.48,214.71,29470.0,202.8178,203.0162,202.6006,202.8178,29470.0
2018-02-07 11:30:00,214.53,215.0,214.08,215.0,44589.0,202.6478,203.0918,202.2227,203.0918,44589.0
2018-02-07 11:40:00,215.05,216.53,214.9,216.25,18919.0,203.139,204.537,202.9973,204.2725,18919.0
2018-02-07 11:50:00,216.18,217.35,216.12,217.24,16382.0,204.2064,205.3116,204.1497,205.2077,16382.0
2018-02-07 12:00:00,217.18,217.27,216.72,217.0,15844.0,205.151,205.236,204.7165,204.981,15844.0
2018-02-07 12:10:00,217.1,217.81,217.1,217.31,5341.0,205.0755,205.7461,205.0755,205.2738,5341.0
2018-02-07 12:20:00,217.42,218.95,217.25,218.23,8084.0,205.3777,206.823,205.2171,206.1429,8084.0
2018-02-07 12:30:00,218.1,218.25,216.83,216.85,19150.0,206.0201,206.1618,204.8204,204.8393,19150.0
2018-02-07 12:40:00,216.97,217.84,216.96,217.78,25153.0,204.9527,205.7745,204.9432,205.7178,25153.0
2018-02-07 12:50:00,217.6,218.5,217.27,217.28,16591.0,205.5478,206.3979,205.236,205.2455,16591.0
2018-02-07 13:00:00,217.51,218.34,217.0,217.98,19191.0,205.4627,206.2468,204.981,205.9067,19191.0
2018-02-07 13:10:00,217.61,218.09,216.73,217.74,21395.0,205.5572,206.0106,204.7259,205.68,21395.0
2018-02-07 13:20:00,218.0,218.0,217.25,217.87,10163.0,205.9256,205.9256,205.2171,205.8028,10163.0
2018-02-07 13:30:00,218.01,218.89,217.89,218.33,6150.0,205.9351,206.7663,205.8217,206.2373,6150.0
2018-02-07 13:40:00,218.55,218.91,218.26,218.5,5019.0,206.4451,206.7852,206.1712,206.3979,5019.0
2018-02-07 13:50:00,218.32,218.33,217.77,218.28,5676.0,206.2279,206.2373,205.7083,206.1901,5676.0
2018-02-07 14:00:00,218.09,218.23,216.92,217.1,13111.0,206.0106,206.1429,204.9054,205.0755,13111.0
2018-02-07 14:10:00,217.18,218.18,217.18,217.9,6984.0,205.151,206.0956,205.151,205.8311,6984.0
2018-02-07 14:20:00,218.08,218.19,217.71,218.15,6112.0,206.0012,206.1051,205.6517,206.0673,6112.0
2018-02-07 14:30:00,218.0,218.27,217.93,218.25,6217.0,205.9256,206.1807,205.8595,206.1618,6217.0
2018-02-07 14:40:00,218.05,218.2,216.92,217.1,13209.0,205.9728,206.1145,204.9054,205.0755,13209.0
2018-02-07 14:50:00,217.15,218.75,216.79,218.75,27796.0,205.1227,206.6341,204.7826,206.6341,27796.0
2018-02-07 15:00:00,218.61,218.61,217.28,217.48,4780.0,206.5018,206.5018,205.2455,205.4344,4780.0
2018-02-07 15:10:00,217.1,217.66,217.0,217.33,7297.0,205.0755,205.6044,204.981,205.2927,7297.0
2018-02-07 15:20:00,217.22,217.8,217.14,217.58,16330.0,205.1888,205.7367,205.1132,205.5289,16330.0
2018-02-07 15:30:00,217.63,218.09,217.4,217.92,15498.0,205.5761,206.0106,205.3588,205.85,15498.0
2018-02-07 15:40:00,217.93,218.15,217.4,217.55,29257.0,205.8595,206.0673,205.3588,205.5005,29257.0
2018-02-07 15:50:00,217.59,219.03,217.4,219.0,191634.0,205.5383,206.8986,205.3588,206.8702,191634.0
2018-02-08 09:30:00,217.03,218.55,215.52,215.94,13000.0,205.0093,206.4451,203.583,203.9797,13000.0
2018-02-08 09:40:00,215.97,216.0,213.75,215.03,18240.0,204.008,204.0364,201.911,203.1201,18240.0
2018-02-08 09:50:00,214.75,217.26,214.25,216.27,26272.0,202.8556,205.2266,202.3833,204.2914,26272.0
2018-02-08 10:00:00,216.17,217.07,215.27,217.07,18361.0,204.197,205.0471,203.3468,205.0471,18361.0
2018-02-08 10:10:00,216.96,218.17,216.83,217.98,25684.0,204.9432,206.0862,204.8204,205.9067,25684.0
2018-02-08 10:20:00,217.4,217.95,217.12,217.72,9900.0,205.3588,205.8784,205.0943,205.6611,9900.0
2018-02-08 10:30:00,217.67,217.99,217.18,217.23,12910.0,205.6139,205.9162,205.151,205.1983,12910.0
2018-02-08 10:40:00,217.26,217.7,216.73,217.7,14826.0,205.2266,205.6422,204.7259,205.6422,14826.0
2018-02-08 10:50:00,217.8,217.8,215.93,216.56,12871.0,205.7367,205.7367,203.9703,204.5654,12871.0
2018-02-08 11:00:00,216.42,216.75,215.68,215.88,7174.0,204.4331,204.7448,203.7341,203.923,7174.0
2018-02-08 11:10:00,215.41,215.41,214.21,214.78,16183.0,203.4791,203.4791,202.3455,202.884,16183.0
2018-02-08 11:20:00,214.97,215.02,213.09,213.39,8991.0,203.0634,203.1107,201.2876,201.5709,8991.0
2018-02-08 11:30:00,213.3,214.35,212.78,213.79,9850.0,201.4859,202.4778,200.9947,201.9488,9850.0
2018-02-08 11:40:00,213.86,213.95,213.18,213.29,8229.0,202.0149,202.0999,201.3726,201.4765,8229.0
2018-02-08 11:50:00,213.49,214.09,213.05,213.3,6676.0,201.6654,202.2322,201.2498,201.4859,6676.0
2018-02-08 12:00:00,213.05,213.49,212.91,213.09,3109.0,201.2498,201.6654,201.1175,201.2876,3109.0
2018-02-08 12:10:00,212.84,212.85,211.91,212.03,9171.0,201.0514,201.0608,200.1729,200.2863,9171.0
2018-02-08 12:20:00,211.92,211.95,211.07,211.07,4563.0,200.1824,200.2107,199.3794,199.3794,4563.0
2018-02-08 12:30:00,211.45,211.45,210.47,211.13,7335.0,199.7384,199.7384,198.8127,199.4361,7335.0
2018-02-08 12:40:00,211.47,212.25,211.41,211.44,11822.0,199.7573,200.4941,199.7006,199.7289,11822.0
2018-02-08 12:50:00,211.36,211.36,210.0,210.96,5395.0,199.6534,199.6534,198.3687,199.2755,5395.0
2018-02-08 13:00:00,210.77,212.04,210.52,212.04,12565.0,199.0961,200.2957,198.8599,200.2957,12565.0
2018-02-08 13:10:00,211.99,212.96,211.54,212.87,8969.0,200.2485,201.1648,199.8234,201.0797,8969.0
2018-02-08 13:20:00,212.92,213.2,212.49,212.61,10438.0,201.127,201.3915,200.7208,200.8341,10438.0
2018-02-08 13:30:00,212.53,213.47,212.15,213.43,7200.0,200.7586,201.6465,200.3996,201.6087,7200.0
2018-02-08 13:40:00,213.61,214.53,213.23,213.36,8641.0,201.7788,202.6478,201.4198,201.5426,8641.0
2018-02-08 13:50:00,213.56,214.11,212.99,213.84,7900.0,201.7315,202.2511,201.1931,201.996,7900.0
2018-02-08 14:00:00,213.18,213.98,212.81,213.74,11277.0,201.3726,202.1283,201.0231,201.9016,11277.0
2018-02-08 14:10:00,213.63,214.39,213.5,214.0,7305.0,201.7976,202.5156,201.6748,202.1472,7305.0
2018-02-08 14:20:00,214.13,214.13,213.69,213.94,14995.0,202.27,202.27,201.8543,202.0905,14995.0
2018-02-08 14:30:00,213.88,213.98,213.44,213.9,15176.0,202.0338,202.1283,201.6182,202.0527,15176.0
2018-02-08 14:40:00,213.75,214.19,213.41,214.17,18494.0,201.911,202.3266,201.5898,202.3077,18494.0
2018-02-08 14:50:00,214.31,214.31,213.21,213.5,17047.0,202.44,202.44,201.4009,201.6748,17047.0
2018-02-08 15:00:00,213.5,213.63,213.0,213.0,31419.0,201.6748,201.7976,201.2025,201.2025,31419.0
2018-02-08 15:10:00,213.0,213.31,213.0,213.13,45289.0,201.2025,201.4954,201.2025,201.3253,45289.0
2018-02-08 15:20:00,213.16,213.56,212.78,212.87,26752.0,201.3537,201.7315,200.9947,201.0797,26752.0
2018-02-08 15:30:00,212.87,213.03,211.25,211.36,19406.0,201.0797,201.2309,199.5495,199.6534,19406.0
2018-02-08 15:40:00,211.41,211.98,210.29,210.66,36000.0,199.7006,200.239,198.6426,198.9921,36000.0
2018-02-08 15:50:00,210.32,210.44,208.18,208.42,73743.0,198.671,198.7843,196.6495,196.8762,73743.0
2018-02-09 09:30:00,210.19,210.94,209.2,209.21,17171.0,198.5482,199.2566,197.613,197.6225,17171.0
2018-02-09 09:40:00,209.29,212.24,208.35,211.86,13795.0,197.698,200.4846,196.8101,200.1257,13795.0
2018-02-09 09:50:00,211.96,213.98,211.62,212.86,17561.0,200.2201,202.1283,199.899,201.0703,17561.0
2018-02-09 10:00:00,213.18,213.79,212.56,213.0,13301.0,201.3726,201.9488,200.7869,201.2025,13301.0
2018-02-09 10:10:00,213.07,213.8,212.54,213.02,7900.0,201.2687,201.9582,200.768,201.2214,7900.0
2018-02-09 10:20:00,213.29,213.29,211.87,212.32,5995.0,201.4765,201.4765,200.1351,200.5602,5995.0
2018-02-09 10:30:00,212.07,212.97,211.44,211.44,12600.0,200.3241,201.1742,199.7289,199.7289,12600.0
2018-02-09 10:40:00,211.34,211.38,209.35,209.58,5601.0,199.6345,199.6723,197.7547,197.972,5601.0
2018-02-09 10:50:00,209.62,211.72,209.42,211.07,21538.0,198.0097,199.9934,197.8208,199.3794,21538.0
2018-02-09 11:00:00,211.09,212.01,210.76,210.77,11285.0,199.3983,200.2674,199.0866,199.0961,11285.0
2018-02-09 11:10:00,210.64,211.24,209.05,209.93,11694.0,198.9733,199.54,197.4713,198.3026,11694.0
2018-02-09 11:20:00,209.74,210.21,209.33,209.9,10029.0,198.1231,198.5671,197.7358,198.2742,10029.0
2018-02-09 11:30:00,210.12,210.96,209.9,210.78,8200.0,198.4821,199.2755,198.2742,199.1055,8200.0
2018-02-09 11:40:00,210.53,211.08,210.34,210.68,23298.0,198.8693,199.3889,198.6899,199.011,23298.0
2018-02-09 11:50:00,210.57,210.67,209.92,209.93,16475.0,198.9071,199.0016,198.2931,198.3026,16475.0
2018-02-09 12:00:00,209.91,210.24,208.68,208.77,21046.0,198.2837,198.5954,197.1218,197.2068,21046.0
2018-02-09 12:10:00,208.31,208.64,207.39,207.81,22333.0,196.7723,197.084,195.9033,196.3,22333.0
2018-02-09 12:20:00,207.73,208.5,206.84,206.99,10484.0,196.2244,196.9518,195.3837,195.5254,10484.0
2018-02-09 12:30:00,207.11,207.67,206.7,206.73,10743.0,195.6388,196.1678,195.2515,195.2798,10743.0
2018-02-09 12:40:00,206.56,206.58,206.14,206.22,6094.0,195.1192,195.1381,194.7225,194.7981,6094.0
2018-02-09 12:50:00,206.41,207.89,206.14,207.89,11365.0,194.9775,196.3756,194.7225,196.3756,11365.0
2018-02-09 13:00:00,207.79,207.89,207.1,207.12,12348.0,196.2811,196.3756,195.6293,195.6482,12348.0
2018-02-09 13:10:00,206.92,207.4,206.53,207.4,8500.0,195.4593,195.9127,195.0909,195.9127,8500.0
2018-02-09 13:20:00,207.37,207.37,206.0,206.67,7719.0,195.8844,195.8844,194.5903,195.2231,7719.0
2018-02-09 13:30:00,206.32,207.09,205.87,206.08,23696.0,194.8925,195.6199,194.4675,194.6658,23696.0
2018-02-09 13:40:00,206.11,208.52,206.11,208.44,17554.0,194.6942,196.9707,194.6942,196.8951,17554.0
2018-02-09 13:50:00,208.67,209.82,208.65,208.99,8493.0,197.1124,198.1987,197.0935,197.4146,8493.0
2018-02-09 14:00:00,209.03,211.61,208.96,211.49,16083.0,197.4524,199.8895,197.3863,199.7762,16083.0
2018-02-09 14:10:00,211.43,213.15,211.3,212.79,20435.0,199.7195,201.3442,199.5967,201.0042,20435.0
2018-02-09 14:20:00,212.78,213.5,212.44,212.77,24645.0,200.9947,201.6748,200.6736,200.9853,24645.0
2018-02-09 14:30:00,213.05,213.06,211.58,212.0,24586.0,201.2498,201.2592,199.8612,200.2579,24586.0
2018-02-09 14:40:00,212.04,212.61,211.86,212.29,15899.0,200.2957,200.8341,200.1257,200.5319,15899.0
2018-02-09 14:50:00,212.44,212.89,211.96,212.24,12798.0,200.6736,201.0986,200.2201,200.4846,12798.0
2018-02-09 15:00:00,211.96,211.96,210.43,210.72,19427.0,200.2201,200.2201,198.7749,199.0488,19427.0
2018-02-09 15:10:00,210.94,212.34,210.57,211.59,19828.0,199.2566,200.5791,198.9071,199.8706,19828.0
2018-02-09 15:20:00,212.04,213.47,211.78,213.06,17100.0,200.2957,201.6465,200.0501,201.2592,17100.0
2018-02-09 15:30:00,213.02,214.23,212.83,213.26,34146.0,201.2214,202.3644,201.042,201.4481,34146.0
2018-02-09 15:40:00,213.25,215.82,213.25,215.28,34062.0,201.4387,203.8663,201.4387,203.3563,34062.0
2018-02-09 15:50:00,215.24,216.19,213.87,214.4,82700.0,203.3185,204.2159,202.0244,202.525,82700.0
2018-02-12 09:30:00,215.97,216.63,214.98,215.19,18499.0,204.008,204.6315,203.0729,203.2712,18499.0
2018-02-12 09:40:00,215.13,216.96,214.2,214.2,13228.0,203.2146,204.9432,202.3361,202.3361,13228.0
2018-02-12 09:50:00,214.2,214.43,213.06,213.36,17898.0,202.3361,202.5533,201.2592,201.5426,17898.0
2018-02-12 10:00:00,213.55,215.11,213.15,214.31,14666.0,201.7221,203.1957,201.3442,202.44,14666.0
2018-02-12 10:10:00,214.32,214.4,212.5,212.99,10974.0,202.4494,202.525,200.7302,201.1931,10974.0
2018-02-12 10:20:00,212.55,213.56,210.81,212.14,38325.0,200.7775,201.7315,199.1338,200.3902,38325.0
2018-02-12 10:30:00,212.32,212.62,211.49,212.14,15748.0,200.5602,200.8436,199.7762,200.3902,15748.0
2018-02-12 10:40:00,211.68,212.93,210.39,212.53,22528.0,199.9557,201.1364,198.7371,200.7586,22528.0
2018-02-12 10:50:00,212.54,213.34,211.4,213.34,14101.0,200.768,201.5237,199.6912,201.5237,14101.0
2018-02-12 11:00:00,213.15,213.15,212.09,212.1,5707.0,201.3442,201.3442,200.3429,200.3524,5707.0
2018-02-12 11:10:00,212.0,212.25,210.82,211.41,14830.0,200.2579,200.4941,199.1433,199.7006,14830.0
2018-02-12 11:20:00,211.36,212.03,210.79,211.75,8457.0,199.6534,200.2863,199.1149,200.0218,8457.0
2018-02-12 11:30:00,211.74,212.34,211.16,212.04,10770.0,200.0123,200.5791,199.4645,200.2957,10770.0
2018-02-12 11:40:00,212.06,212.87,212.06,212.48,12485.0,200.3146,201.0797,200.3146,200.7113,12485.0
2018-02-12 11:50:00,212.5,213.65,212.28,213.46,11363.0,200.7302,201.8165,200.5224,201.6371,11363.0
2018-02-12 12:00:00,213.49,213.84,212.94,213.79,10809.0,201.6654,201.996,201.1459,201.9488,10809.0
2018-02-12 12:10:00,213.85,214.37,213.68,214.11,20356.0,202.0055,202.4967,201.8449,202.2511,20356.0
2018-02-12 12:20:00,214.11,214.11,212.12,212.31,15022.0,202.2511,202.2511,200.3713,200.5508,15022.0
2018-02-12 12:30:00,212.34,212.75,212.31,212.68,6991.0,200.5791,200.9664,200.5508,200.9003,6991.0
2018-02-12 12:40:00,212.52,212.53,212.09,212.18,5300.0,200.7491,200.7586,200.3429,200.428,5300.0
2018-02-12 12:50:00,212.23,213.03,212.11,212.36,9227.0,200.4752,201.2309,200.3618,200.598,9227.0
2018-02-12 13:00:00,212.44,212.74,212.12,212.12,13023.0,200.6736,200.9569,200.3713,200.3713,13023.0
2018-02-12 13:10:00,212.4,212.45,211.91,212.07,5621.0,200.6358,200.683,200.1729,200.3241,5621.0
2018-02-12 13:20:00,211.94,212.57,211.77,212.39,12061.0,200.2013,200.7964,200.0407,200.6263,12061.0
2018-02-12 13:30:00,212.33,213.02,212.06,212.32,5422.0,200.5696,201.2214,200.3146,200.5602,5422.0
2018-02-12 13:40:00,212.34,212.56,212.07,212.34,4333.0,200.5791,200.7869,200.3241,200.5791,4333.0
2018-02-12 13:50:00,212.63,214.22,212.48,213.41,8221.0,200.853,202.355,200.7113,201.5898,8221.0
2018-02-12 14:00:00,213.83,213.91,213.43,213.57,5546.0,201.9866,202.0621,201.6087,201.741,5546.0
2018-02-12 14:10:00,213.71,213.84,213.25,213.3,8265.0,201.8732,201.996,201.4387,201.4859,8265.0
2018-02-12 14:20:00,213.22,214.12,213.22,213.97,6008.0,201.4104,202.2605,201.4104,202.1188,6008.0
2018-02-12 14:30:00,214.07,214.57,213.87,214.11,10111.0,202.2133,202.6856,202.0244,202.2511,10111.0
2018-02-12 14:40:00,214.11,214.73,213.92,213.92,8597.0,202.2511,202.8367,202.0716,202.0716,8597.0
2018-02-12 14:50:00,213.91,214.18,213.46,213.46,9714.0,202.0621,202.3172,201.6371,201.6371,9714.0
2018-02-12 15:00:00,213.53,214.22,213.53,214.22,12116.0,201.7032,202.355,201.7032,202.355,12116.0
2018-02-12 15:10:00,214.13,215.47,214.12,214.89,13230.0,202.27,203.5357,202.2605,202.9879,13230.0
2018-02-12 15:20:00,215.0,215.33,214.86,215.3,14752.0,203.0918,203.4035,202.9595,203.3752,14752.0
2018-02-12 15:30:00,215.3,215.44,214.07,214.16,36841.0,203.3752,203.5074,202.2133,202.2983,36841.0
2018-02-12 15:40:00,214.24,214.39,212.39,212.58,26335.0,202.3739,202.5156,200.6263,200.8058,26335.0
2018-02-12 15:50:00,212.78,214.01,211.4,212.87,103930.0,200.9947,202.1566,199.6912,201.0797,103930.0
2018-02-13 09:30:00,222.02,229.58,219.79,226.56,104576.0,209.7229,216.8642,207.6165,214.0115,104576.0
2018-02-13 09:40:00,227.09,228.85,225.31,228.24,79741.0,214.5121,216.1747,212.8307,215.5984,79741.0
2018-02-13 09:50:00,228.34,228.74,226.75,227.97,72226.0,215.6929,216.0707,214.191,215.3434,72226.0
2018-02-13 10:00:00,227.99,229.66,227.64,228.68,76342.0,215.3623,216.9398,215.0317,216.0141,76342.0
2018-02-13 10:10:00,228.68,229.06,226.04,226.04,71914.0,216.0141,216.373,213.5203,213.5203,71914.0
2018-02-13 10:20:00,226.2,228.0,225.04,225.04,44140.0,213.6714,215.3717,212.5757,212.5757,44140.0
2018-02-13 10:30:00,225.21,225.87,223.24,223.81,46830.0,212.7363,213.3597,210.8754,211.4138,46830.0
2018-02-13 10:40:00,224.06,225.43,223.59,223.9,23695.0,211.65,212.9441,211.206,211.4988,23695.0
2018-02-13 10:50:00,223.9,224.12,222.8,224.12,40928.0,211.4988,211.7066,210.4597,211.7066,40928.0
2018-02-13 11:00:00,223.96,224.77,223.63,223.67,17786.0,211.5555,212.3206,211.2438,211.2816,17786.0
2018-02-13 11:10:00,223.67,224.29,222.76,223.0,22814.0,211.2816,211.8672,210.422,210.6487,22814.0
2018-02-13 11:20:00,223.36,223.38,222.13,223.15,27863.0,210.9887,211.0076,209.8269,210.7904,27863.0
2018-02-13 11:30:00,223.39,223.39,222.59,223.03,15347.0,211.0171,211.0171,210.2614,210.677,15347.0
2018-02-13 11:40:00,222.99,223.14,222.19,222.36,18498.0,210.6392,210.7809,209.8835,210.0441,18498.0
2018-02-13 11:50:00,222.32,223.35,221.73,222.81,16468.0,210.0063,210.9793,209.449,210.4692,16468.0
2018-02-13 12:00:00,222.65,223.13,221.66,221.66,7600.0,210.3181,210.7715,209.3829,209.3829,7600.0
2018-02-13 12:10:00,221.93,221.93,220.33,220.73,14752.0,209.6379,209.6379,208.1266,208.5044,14752.0
2018-02-13 12:20:00,220.74,220.78,218.96,220.5,12691.0,208.5138,208.5516,206.8324,208.2871,12691.0
2018-02-13 12:30:00,220.06,221.18,220.05,220.75,14303.0,207.8715,208.9295,207.8621,208.5233,14303.0
2018-02-13 12:40:00,220.72,221.29,220.5,221.17,32903.0,208.495,209.0334,208.2871,208.92,32903.0
2018-02-13 12:50:00,221.19,221.57,221.06,221.07,19694.0,208.9389,209.2979,208.8161,208.8256,19694.0
2018-02-13 13:00:00,221.15,221.34,220.63,220.93,9399.0,208.9011,209.0806,208.4099,208.6933,9399.0
2018-02-13 13:10:00,220.86,220.86,220.0,220.16,19742.0,208.6272,208.6272,207.8148,207.966,19742.0
2018-02-13 13:20:00,220.56,221.92,220.1,221.2,14015.0,208.3438,209.6285,207.9093,208.9484,14015.0
2018-02-13 13:30:00,221.0,221.25,219.86,220.99,15813.0,208.7594,208.9956,207.6826,208.75,15813.0
2018-02-13 13:40:00,221.25,221.36,219.92,219.93,16293.0,208.9956,209.0995,207.7393,207.7487,16293.0
2018-02-13 13:50:00,220.07,220.26,219.16,219.84,19883.0,207.881,208.0604,207.0214,207.6637,19883.0
2018-02-13 14:00:00,219.81,219.87,217.66,217.9,35103.0,207.6354,207.692,205.6044,205.8311,35103.0
2018-02-13 14:10:00,218.06,218.53,216.98,216.98,34265.0,205.9823,206.4262,204.9621,204.9621,34265.0
2018-02-13 14:20:00,216.73,217.8,215.67,216.13,30033.0,204.7259,205.7367,203.7247,204.1592,30033.0
2018-02-13 14:30:00,216.24,217.4,215.77,217.36,28352.0,204.2631,205.3588,203.8191,205.3211,28352.0
2018-02-13 14:40:00,217.08,217.91,216.46,217.3,8300.0,205.0566,205.8406,204.4709,205.2644,8300.0
2018-02-13 14:50:00,217.85,218.97,217.16,218.01,45213.0,205.7839,206.8419,205.1321,205.9351,45213.0
2018-02-13 15:00:00,218.12,218.23,217.0,217.51,18132.0,206.039,206.1429,204.981,205.4627,18132.0
2018-02-13 15:10:00,217.68,217.97,217.0,217.35,16070.0,205.6233,205.8973,204.981,205.3116,16070.0
2018-02-13 15:20:00,217.28,217.59,216.76,216.99,17708.0,205.2455,205.5383,204.7543,204.9715,17708.0
2018-02-13 15:30:00,216.9,218.04,216.54,217.97,27296.0,204.8865,205.9634,204.5465,205.8973,27296.0
2018-02-13 15:40:00,217.97,218.12,217.25,218.02,34244.0,205.8973,206.039,205.2171,205.9445,34244.0
2018-02-13 15:50:00,217.98,218.5,217.63,218.35,72620.0,205.9067,206.3979,205.5761,206.2562,72620.0
2018-02-14 09:30:00,215.56,216.09,214.02,214.97,63352.0,203.6207,204.1214,202.166,203.0634,63352.0
2018-02-14 09:40:00,214.8,215.49,214.16,214.65,54837.0,202.9028,203.5546,202.2983,202.7612,54837.0
2018-02-14 09:50:00,214.57,215.48,213.59,213.98,50563.0,202.6856,203.5452,201.7599,202.1283,50563.0
2018-02-14 10:00:00,213.98,215.64,213.76,215.64,30095.0,202.1283,203.6963,201.9204,203.6963,30095.0
2018-02-14 10:10:00,215.48,215.73,214.0,215.01,26872.0,203.5452,203.7813,202.1472,203.1012,26872.0
2018-02-14 10:20:00,215.01,215.34,213.73,214.11,17243.0,203.1012,203.4129,201.8921,202.2511,17243.0
2018-02-14 10:30:00,214.25,214.79,213.5,214.31,19005.0,202.3833,202.8934,201.6748,202.44,19005.0
2018-02-14 10:40:00,214.14,214.46,212.84,212.84,23554.0,202.2794,202.5817,201.0514,201.0514,23554.0
2018-02-14 10:50:00,212.99,214.53,212.97,213.89,32713.0,201.1931,202.6478,201.1742,202.0432,32713.0
2018-02-14 11:00:00,213.97,214.29,213.33,213.46,18675.0,202.1188,202.4211,201.5143,201.6371,18675.0
2018-02-14 11:10:00,213.35,214.06,213.06,213.26,29090.0,201.5332,202.2038,201.2592,201.4481,29090.0
2018-02-14 11:20:00,213.25,213.47,212.5,212.55,16456.0,201.4387,201.6465,200.7302,200.7775,16456.0
2018-02-14 11:30:00,212.6,212.79,212.25,212.26,25975.0,200.8247,201.0042,200.4941,200.5035,25975.0
2018-02-14 11:40:00,212.26,212.56,211.0,211.34,12970.0,200.5035,200.7869,199.3133,199.6345,12970.0
2018-02-14 11:50:00,211.34,212.45,211.33,211.86,7420.0,199.6345,200.683,199.625,200.1257,7420.0
2018-02-14 12:00:00,211.97,212.95,211.7,211.7,14929.0,200.2296,201.1553,199.9745,199.9745,14929.0
2018-02-14 12:10:00,211.75,212.54,211.46,211.47,13118.0,200.0218,200.768,199.7478,199.7573,13118.0
2018-02-14 12:20:00,211.31,212.54,211.31,212.18,7348.0,199.6061,200.768,199.6061,200.428,7348.0
2018-02-14 12:30:00,212.27,212.41,211.81,212.41,8600.0,200.513,200.6452,200.0785,200.6452,8600.0
2018-02-14 12:40:00,212.41,212.92,212.1,212.54,22807.0,200.6452,201.127,200.3524,200.768,22807.0
2018-02-14 12:50:00,212.44,213.07,212.31,213.0,10340.0,200.6736,201.2687,200.5508,201.2025,10340.0
2018-02-14 13:00:00,212.7,213.28,212.51,212.84,31881.0,200.9192,201.467,200.7397,201.0514,31881.0
2018-02-14 13:10:00,212.75,213.89,212.59,213.59,17612.0,200.9664,202.0432,200.8152,201.7599,17612.0
2018-02-14 13:20:00,213.53,213.86,213.12,213.12,24225.0,201.7032,202.0149,201.3159,201.3159,24225.0
2018-02-14 13:30:00,213.22,213.98,213.17,213.86,7461.0,201.4104,202.1283,201.3631,202.0149,7461.0
2018-02-14 13:40:00,213.76,214.34,213.54,214.31,16120.0,201.9204,202.4683,201.7126,202.44,16120.0
2018-02-14 13:50:00,214.28,214.53,213.93,214.03,28532.0,202.4116,202.6478,202.081,202.1755,28532.0
2018-02-14 14:00:00,214.23,214.29,213.88,214.15,26015.0,202.3644,202.4211,202.0338,202.2888,26015.0
2018-02-14 14:10:00,214.17,214.22,213.24,213.28,25857.0,202.3077,202.355,201.4292,201.467,25857.0
2018-02-14 14:20:00,213.36,213.89,213.01,213.04,18935.0,201.5426,202.0432,201.212,201.2403,18935.0
2018-02-14 14:30:00,213.01,214.07,212.96,214.0,11192.0,201.212,202.2133,201.1648,202.1472,11192.0
2018-02-14 14:40:00,214.04,214.21,213.53,213.99,12539.0,202.1849,202.3455,201.7032,202.1377,12539.0
2018-02-14 14:50:00,214.0,214.33,213.88,214.04,18330.0,202.1472,202.4589,202.0338,202.1849,18330.0
2018-02-14 15:00:00,213.98,214.61,213.83,214.43,26056.0,202.1283,202.7234,201.9866,202.5533,26056.0
2018-02-14 15:10:00,214.3,215.86,214.01,215.73,22957.0,202.4305,203.9041,202.1566,203.7813,22957.0
2018-02-14 15:20:00,215.63,216.35,214.7,214.76,101924.0,203.6869,204.367,202.8084,202.8651,101924.0
2018-02-14 15:30:00,214.81,215.03,214.04,214.16,62377.0,202.9123,203.1201,202.1849,202.2983,62377.0
2018-02-14 15:40:00,214.03,216.19,212.79,215.88,108885.0,202.1755,204.2159,201.0042,203.923,108885.0
2018-02-14 15:50:00,215.84,216.09,214.94,215.71,93594.0,203.8852,204.1214,203.0351,203.7624,93594.0
2018-02-15 09:30:00,218.03,219.64,216.63,217.6,24783.0,205.9539,207.4748,204.6315,205.5478,24783.0
2018-02-15 09:40:00,217.6,219.14,216.77,219.01,19976.0,205.5478,207.0025,204.7637,206.8797,19976.0
2018-02-15 09:50:00,219.07,220.6,218.73,220.55,22132.0,206.9363,208.3816,206.6152,208.3344,22132.0
2018-02-15 10:00:00,220.29,220.37,218.77,218.77,44881.0,208.0888,208.1643,206.653,206.653,44881.0
2018-02-15 10:10:00,218.95,219.25,218.08,218.66,34894.0,206.823,207.1064,206.0012,206.549,34894.0
2018-02-15 10:20:00,218.77,220.08,218.64,220.03,20521.0,206.653,207.8904,206.5302,207.8432,20521.0
2018-02-15 10:30:00,219.9,220.16,219.36,219.8,26120.0,207.7204,207.966,207.2103,207.6259,26120.0
2018-02-15 10:40:00,219.97,220.09,219.29,219.32,14250.0,207.7865,207.8998,207.1442,207.1725,14250.0
2018-02-15 10:50:00,219.58,219.59,218.96,219.17,15093.0,207.4181,207.4275,206.8324,207.0308,15093.0
2018-02-15 11:00:00,218.94,219.61,218.82,219.09,26127.0,206.8135,207.4464,206.7002,206.9552,26127.0
2018-02-15 11:10:00,219.39,220.14,219.39,219.87,16558.0,207.2386,207.9471,207.2386,207.692,16558.0
2018-02-15 11:20:00,220.0,220.48,219.9,220.35,34152.0,207.8148,208.2682,207.7204,208.1454,34152.0
2018-02-15 11:30:00,220.4,220.98,220.15,220.7,62212.0,208.1927,208.7406,207.9565,208.4761,62212.0
2018-02-15 11:40:00,220.77,221.03,220.62,220.94,20221.0,208.5422,208.7878,208.4005,208.7028,20221.0
2018-02-15 11:50:00,220.98,221.75,220.75,221.75,21374.0,208.7406,209.4679,208.5233,209.4679,21374.0
2018-02-15 12:00:00,221.73,222.36,221.63,221.93,20429.0,209.449,210.0441,209.3545,209.6379,20429.0
2018-02-15 12:10:00,221.87,221.87,221.0,221.14,8154.0,209.5813,209.5813,208.7594,208.8917,8154.0
2018-02-15 12:20:00,221.09,221.12,220.75,221.04,3000.0,208.8445,208.8728,208.5233,208.7972,3000.0
2018-02-15 12:30:00,221.04,221.27,220.7,221.06,6800.0,208.7972,209.0145,208.4761,208.8161,6800.0
2018-02-15 12:40:00,221.11,221.66,221.11,221.6,2416.0,208.8634,209.3829,208.8634,209.3262,2416.0
2018-02-15 12:50:00,221.62,221.63,220.54,220.54,8500.0,209.3451,209.3545,208.3249,208.3249,8500.0
2018-02-15 13:00:00,220.75,221.67,220.73,221.66,4146.0,208.5233,209.3923,208.5044,209.3829,4146.0
2018-02-15 13:10:00,221.48,221.79,221.44,221.55,4775.0,209.2129,209.5057,209.1751,209.279,4775.0
2018-02-15 13:20:00,221.56,221.97,221.41,221.76,8666.0,209.2884,209.6757,209.1467,209.4773,8666.0
2018-02-15 13:30:00,221.69,221.69,221.01,221.49,8922.0,209.4112,209.4112,208.7689,209.2223,8922.0
2018-02-15 13:40:00,221.63,222.62,221.5,222.16,38324.0,209.3545,210.2897,209.2317,209.8552,38324.0
2018-02-15 13:50:00,222.15,224.22,222.11,224.22,22212.0,209.8457,211.8011,209.808,211.8011,22212.0
2018-02-15 14:00:00,224.29,225.1,223.97,224.61,22370.0,211.8672,212.6324,211.5649,212.1695,22370.0
2018-02-15 14:10:00,224.43,224.49,221.77,222.03,42934.0,211.9995,212.0561,209.4868,209.7324,42934.0
2018-02-15 14:20:00,221.9,222.56,221.74,222.15,26161.0,209.6096,210.233,209.4585,209.8457,26161.0
2018-02-15 14:30:00,222.29,222.36,221.49,221.54,14247.0,209.978,210.0441,209.2223,209.2695,14247.0
2018-02-15 14:40:00,221.54,222.57,221.37,222.57,9776.0,209.2695,210.2425,209.109,210.2425,9776.0
2018-02-15 14:50:00,222.58,223.54,222.58,223.5,11297.0,210.2519,211.1588,210.2519,211.121,11297.0
2018-02-15 15:00:00,223.3,223.58,222.8,223.18,12700.0,210.9321,211.1965,210.4597,210.8187,12700.0
2018-02-15 15:10:00,223.0,223.18,222.62,222.92,9607.0,210.6487,210.8187,210.2897,210.5731,9607.0
2018-02-15 15:20:00,222.96,223.08,222.74,222.77,10989.0,210.6109,210.7242,210.4031,210.4314,10989.0
2018-02-15 15:30:00,222.79,222.79,221.92,222.02,30214.0,210.4503,210.4503,209.6285,209.7229,30214.0
2018-02-15 15:40:00,222.1,222.98,221.86,222.97,23730.0,209.7985,210.6298,209.5718,210.6203,23730.0
2018-02-15 15:50:00,223.09,223.09,222.15,222.58,65030.0,210.7337,210.7337,209.8457,210.2519,65030.0
2018-02-16 09:30:00,221.63,223.52,219.99,220.0,25017.0,209.3545,211.1399,207.8054,207.8148,25017.0
2018-02-16 09:40:00,220.01,220.01,217.71,218.89,12640.0,207.8243,207.8243,205.6517,206.7663,12640.0
2018-02-16 09:50:00,218.66,219.16,217.2,217.2,6395.0,206.549,207.0214,205.1699,205.1699,6395.0
2018-02-16 10:00:00,217.2,217.68,216.55,216.58,16974.0,205.1699,205.6233,204.5559,204.5843,16974.0
2018-02-16 10:10:00,216.59,216.62,215.82,216.31,14541.0,204.5937,204.622,203.8663,204.3292,14541.0
2018-02-16 10:20:00,216.21,217.63,216.2,216.6,15651.0,204.2347,205.5761,204.2253,204.6031,15651.0
2018-02-16 10:30:00,216.84,217.43,216.13,216.42,18068.0,204.8299,205.3872,204.1592,204.4331,18068.0
2018-02-16 10:40:00,216.4,216.53,215.64,215.65,14920.0,204.4142,204.537,203.6963,203.7058,14920.0
2018-02-16 10:50:00,215.71,215.81,214.37,214.7,18376.0,203.7624,203.8569,202.4967,202.8084,18376.0
2018-02-16 11:00:00,214.68,215.53,213.84,215.52,12267.0,202.7895,203.5924,201.996,203.583,12267.0
2018-02-16 11:10:00,215.53,216.11,215.1,215.28,14229.0,203.5924,204.1403,203.1862,203.3563,14229.0
2018-02-16 11:20:00,215.1,216.86,214.82,216.84,18592.0,203.1862,204.8487,202.9217,204.8299,18592.0
2018-02-16 11:30:00,216.7,218.49,216.66,218.49,18627.0,204.6976,206.3885,204.6598,206.3885,18627.0
2018-02-16 11:40:00,218.62,219.22,218.54,218.75,8400.0,206.5113,207.078,206.4357,206.6341,8400.0
2018-02-16 11:50:00,218.9,219.21,218.13,218.73,18123.0,206.7758,207.0686,206.0484,206.6152,18123.0
2018-02-16 12:00:00,218.62,218.97,218.31,218.5,7620.0,206.5113,206.8419,206.2184,206.3979,7620.0
2018-02-16 12:10:00,218.5,218.69,218.0,218.69,5572.0,206.3979,206.5774,205.9256,206.5774,5572.0
2018-02-16 12:20:00,218.6,218.6,217.68,218.18,6099.0,206.4924,206.4924,205.6233,206.0956,6099.0
2018-02-16 12:30:00,218.18,218.76,218.0,218.39,9765.0,206.0956,206.6435,205.9256,206.294,9765.0
2018-02-16 12:40:00,218.38,218.65,217.87,218.38,5900.0,206.2846,206.5396,205.8028,206.2846,5900.0
2018-02-16 12:50:00,218.48,218.48,217.17,217.4,6400.0,206.379,206.379,205.1416,205.3588,6400.0
2018-02-16 13:00:00,217.53,217.94,216.93,217.04,5688.0,205.4816,205.8689,204.9149,205.0188,5688.0
2018-02-16 13:10:00,217.1,218.27,216.7,217.7,21739.0,205.0755,206.1807,204.6976,205.6422,21739.0
2018-02-16 13:20:00,217.78,218.26,217.36,217.37,5386.0,205.7178,206.1712,205.3211,205.3305,5386.0
2018-02-16 13:30:00,217.32,218.27,216.88,218.03,11477.0,205.2833,206.1807,204.8676,205.9539,11477.0
2018-02-16 13:40:00,217.88,218.22,217.5,217.87,3695.0,205.8123,206.1334,205.4533,205.8028,3695.0
2018-02-16 13:50:00,218.0,218.21,217.1,217.1,5736.0,205.9256,206.124,205.0755,205.0755,5736.0
2018-02-16 14:00:00,216.92,217.42,216.41,216.41,7081.0,204.9054,205.3777,204.4237,204.4237,7081.0
2018-02-16 14:10:00,216.3,216.77,215.59,215.86,9126.0,204.3198,204.7637,203.6491,203.9041,9126.0
2018-02-16 14:20:00,216.04,216.12,215.03,215.33,8884.0,204.0742,204.1497,203.1201,203.4035,8884.0
2018-02-16 14:30:00,215.61,216.34,215.32,215.99,7491.0,203.668,204.3575,203.394,204.0269,7491.0
2018-02-16 14:40:00,215.92,216.12,215.49,216.1,12055.0,203.9608,204.1497,203.5546,204.1308,12055.0
2018-02-16 14:50:00,216.06,217.63,215.51,217.63,6357.0,204.0931,205.5761,203.5735,205.5761,6357.0
2018-02-16 15:00:00,217.35,218.01,217.0,217.91,14429.0,205.3116,205.9351,204.981,205.8406,14429.0
2018-02-16 15:10:00,218.05,218.54,217.72,217.79,16816.0,205.9728,206.4357,205.6611,205.7272,16816.0
2018-02-16 15:20:00,217.77,217.99,216.9,216.9,8975.0,205.7083,205.9162,204.8865,204.8865,8975.0
2018-02-16 15:30:00,216.96,217.29,216.58,216.82,12420.0,204.9432,205.2549,204.5843,204.811,12420.0
2018-02-16 15:40:00,216.8,217.24,216.21,217.08,17788.0,204.7921,205.2077,204.2347,205.0566,17788.0
2018-02-16 15:50:00,217.03,217.09,216.09,216.25,44958.0,205.0093,205.066,204.1214,204.2725,44958.0
2018-02-20 09:30:00,215.26,216.39,214.59,214.59,28104.0,203.3374,204.4048,202.7045,202.7045,28104.0
2018-02-20 09:40:00,214.34,215.82,214.32,215.63,10113.0,202.4683,203.8663,202.4494,203.6869,10113.0
2018-02-20 09:50:00,215.93,215.93,214.48,214.48,16994.0,203.9703,203.9703,202.6006,202.6006,16994.0
2018-02-20 10:00:00,214.39,215.37,214.17,214.44,8017.0,202.5156,203.4413,202.3077,202.5628,8017.0
2018-02-20 10:10:00,214.34,214.76,213.63,214.04,20038.0,202.4683,202.8651,201.7976,202.1849,20038.0
2018-02-20 10:20:00,213.92,214.17,213.6,213.85,23510.0,202.0716,202.3077,201.7693,202.0055,23510.0
2018-02-20 10:30:00,213.97,214.22,213.04,213.2,15748.0,202.1188,202.355,201.2403,201.3915,15748.0
2018-02-20 10:40:00,213.11,213.21,211.79,211.79,15348.0,201.3064,201.4009,200.0596,200.0596,15348.0
2018-02-20 10:50:00,211.61,212.83,211.6,212.24,5265.0,199.8895,201.042,199.8801,200.4846,5265.0
2018-02-20 11:00:00,212.17,213.15,212.01,213.15,8456.0,200.4185,201.3442,200.2674,201.3442,8456.0
2018-02-20 11:10:00,213.1,213.87,213.1,213.87,17413.0,201.297,202.0244,201.297,202.0244,17413.0
2018-02-20 11:20:00,213.97,213.98,213.09,213.37,5653.0,202.1188,202.1283,201.2876,201.552,5653.0
2018-02-20 11:30:00,213.33,214.87,213.25,214.22,6562.0,201.5143,202.969,201.4387,202.355,6562.0
2018-02-20 11:40:00,214.11,214.74,213.8,214.69,3078.0,202.2511,202.8462,201.9582,202.7989,3078.0
2018-02-20 11:50:00,214.8,215.27,214.8,215.06,5760.0,202.9028,203.3468,202.9028,203.1484,5760.0
2018-02-20 12:00:00,214.94,214.94,214.6,214.72,4300.0,203.0351,203.0351,202.7139,202.8273,4300.0
2018-02-20 12:10:00,214.52,214.73,214.35,214.72,4005.0,202.6384,202.8367,202.4778,202.8273,4005.0
2018-02-20 12:20:00,214.61,214.91,214.61,214.7,2547.0,202.7234,203.0068,202.7234,202.8084,2547.0
2018-02-20 12:30:00,214.83,214.95,213.69,214.43,5063.0,202.9312,203.0445,201.8543,202.5533,5063.0
2018-02-20 12:40:00,214.04,214.04,213.44,213.57,2613.0,202.1849,202.1849,201.6182,201.741,2613.0
2018-02-20 12:50:00,213.57,214.28,213.57,214.24,2945.0,201.741,202.4116,201.741,202.3739,2945.0
2018-02-20 13:00:00,214.14,214.14,213.29,213.31,6822.0,202.2794,202.2794,201.4765,201.4954,6822.0
2018-02-20 13:10:00,213.37,213.68,213.37,213.55,2400.0,201.552,201.8449,201.552,201.7221,2400.0
2018-02-20 13:20:00,213.66,213.81,213.16,213.36,3637.0,201.826,201.9677,201.3537,201.5426,3637.0
2018-02-20 13:30:00,213.35,213.92,213.22,213.84,7317.0,201.5332,202.0716,201.4104,201.996,7317.0
2018-02-20 13:40:00,213.58,213.74,213.02,213.74,3315.0,201.7504,201.9016,201.2214,201.9016,3315.0
2018-02-20 13:50:00,213.5,213.74,212.99,213.43,8040.0,201.6748,201.9016,201.1931,201.6087,8040.0
2018-02-20 14:00:00,213.67,213.89,213.23,213.37,8557.0,201.8354,202.0432,201.4198,201.552,8557.0
2018-02-20 14:10:00,213.33,213.83,213.21,213.83,9318.0,201.5143,201.9866,201.4009,201.9866,9318.0
2018-02-20 14:20:00,213.94,214.44,213.94,214.14,6904.0,202.0905,202.5628,202.0905,202.2794,6904.0
2018-02-20 14:30:00,214.09,214.38,214.0,214.28,8102.0,202.2322,202.5061,202.1472,202.4116,8102.0
2018-02-20 14:40:00,214.19,214.48,214.01,214.38,4953.0,202.3266,202.6006,202.1566,202.5061,4953.0
2018-02-20 14:50:00,214.35,214.41,213.38,213.61,9094.0,202.4778,202.5344,201.5615,201.7788,9094.0
2018-02-20 15:00:00,213.5,213.95,213.0,213.05,19279.0,201.6748,202.0999,201.2025,201.2498,19279.0
2018-02-20 15:10:00,213.12,213.73,212.84,213.61,29626.0,201.3159,201.8921,201.0514,201.7788,29626.0
2018-02-20 15:20:00,213.64,213.73,212.99,213.48,26042.0,201.8071,201.8921,201.1931,201.656,26042.0
2018-02-20 15:30:00,213.48,214.13,213.48,213.72,14676.0,201.656,202.27,201.656,201.8827,14676.0
2018-02-20 15:40:00,213.67,214.33,213.51,214.25,25901.0,201.8354,202.4589,201.6843,202.3833,25901.0
2018-02-20 15:50:00,214.31,214.62,214.02,214.05,56681.0,202.44,202.7328,202.166,202.1944,56681.0
2018-02-21 09:30:00,215.16,217.47,214.22,217.42,18371.0,203.2429,205.425,202.355,205.3777,18371.0
2018-02-21 09:40:00,216.52,217.36,216.03,216.82,10273.0,204.5276,205.3211,204.0647,204.811,10273.0
2018-02-21 09:50:00,216.21,216.22,213.67,214.5,17151.0,204.2347,204.2442,201.8354,202.6195,17151.0
2018-02-21 10:00:00,214.7,215.37,214.46,214.75,8531.0,202.8084,203.4413,202.5817,202.8556,8531.0
2018-02-21 10:10:00,214.5,214.88,214.14,214.54,7648.0,202.6195,202.9784,202.2794,202.6572,7648.0
2018-02-21 10:20:00,214.34,214.35,213.01,213.27,4176.0,202.4683,202.4778,201.212,201.4576,4176.0
2018-02-21 10:30:00,213.27,215.64,213.27,215.06,10127.0,201.4576,203.6963,201.4576,203.1484,10127.0
2018-02-21 10:40:00,214.64,215.02,214.23,214.43,7074.0,202.7517,203.1107,202.3644,202.5533,7074.0
2018-02-21 10:50:00,214.51,214.56,213.37,213.47,4247.0,202.6289,202.6761,201.552,201.6465,4247.0
2018-02-21 11:00:00,213.64,213.79,213.37,213.57,1410.0,201.8071,201.9488,201.552,201.741,1410.0
2018-02-21 11:10:00,213.43,213.83,212.8,213.45,7763.0,201.6087,201.9866,201.0136,201.6276,7763.0
2018-02-21 11:20:00,213.56,214.0,213.2,213.44,4742.0,201.7315,202.1472,201.3915,201.6182,4742.0
2018-02-21 11:30:00,213.39,213.75,213.22,213.46,2900.0,201.5709,201.911,201.4104,201.6371,2900.0
2018-02-21 11:40:00,213.03,213.03,212.72,212.75,2322.0,201.2309,201.2309,200.938,200.9664,2322.0
2018-02-21 11:50:00,212.86,213.01,212.67,213.01,4126.0,201.0703,201.212,200.8908,201.212,4126.0
2018-02-21 12:00:00,212.84,213.02,212.49,212.88,2800.0,201.0514,201.2214,200.7208,201.0892,2800.0
2018-02-21 12:10:00,212.82,213.49,212.82,213.42,2777.0,201.0325,201.6654,201.0325,201.5993,2777.0
2018-02-21 12:20:00,213.49,213.49,213.08,213.2,2581.0,201.6654,201.6654,201.2781,201.3915,2581.0
2018-02-21 12:30:00,213.37,213.84,213.3,213.84,1999.0,201.552,201.996,201.4859,201.996,1999.0
2018-02-21 12:40:00,213.57,214.12,213.33,213.85,4814.0,201.741,202.2605,201.5143,202.0055,4814.0
2018-02-21 12:50:00,213.96,214.05,213.91,214.0,3145.0,202.1094,202.1944,202.0621,202.1472,3145.0
2018-02-21 13:00:00,214.13,214.13,213.53,213.53,2154.0,202.27,202.27,201.7032,201.7032,2154.0
2018-02-21 13:10:00,213.86,214.03,213.54,213.86,1535.0,202.0149,202.1755,201.7126,202.0149,1535.0
2018-02-21 13:20:00,213.89,214.0,213.56,213.79,1310.0,202.0432,202.1472,201.7315,201.9488,1310.0
2018-02-21 13:30:00,213.74,214.04,213.74,213.83,1150.0,201.9016,202.1849,201.9016,201.9866,1150.0
2018-02-21 13:40:00,213.52,214.69,213.52,214.69,2551.0,201.6937,202.7989,201.6937,202.7989,2551.0
2018-02-21 13:50:00,214.55,214.56,213.6,213.6,2484.0,202.6667,202.6761,201.7693,201.7693,2484.0
2018-02-21 14:00:00,213.94,216.17,213.87,215.37,8415.0,202.0905,204.197,202.0244,203.4413,8415.0
2018-02-21 14:10:00,215.37,216.25,215.35,216.25,5412.0,203.4413,204.2725,203.4224,204.2725,5412.0
2018-02-21 14:20:00,216.27,216.32,215.29,215.29,2700.0,204.2914,204.3387,203.3657,203.3657,2700.0
2018-02-21 14:30:00,215.11,215.5,214.95,215.42,3469.0,203.1957,203.5641,203.0445,203.4885,3469.0
2018-02-21 14:40:00,215.49,215.49,214.26,214.99,2903.0,203.5546,203.5546,202.3928,203.0823,2903.0
2018-02-21 14:50:00,214.63,215.01,214.09,214.57,1801.0,202.7423,203.1012,202.2322,202.6856,1801.0
2018-02-21 15:00:00,214.12,214.12,213.25,213.25,4092.0,202.2605,202.2605,201.4387,201.4387,4092.0
2018-02-21 15:10:00,213.17,213.81,213.13,213.35,10998.0,201.3631,201.9677,201.3253,201.5332,10998.0
2018-02-21 15:20:00,213.32,213.83,213.17,213.83,3958.0,201.5048,201.9866,201.3631,201.9866,3958.0
2018-02-21 15:30:00,214.03,214.42,213.24,213.46,8720.0,202.1755,202.5439,201.4292,201.6371,8720.0
2018-02-21 15:40:00,213.17,213.61,212.89,213.12,11608.0,201.3631,201.7788,201.0986,201.3159,11608.0
2018-02-21 15:50:00,213.07,213.43,212.25,212.43,25418.0,201.2687,201.6087,200.4941,200.6641,25418.0
2018-02-22 09:30:00,213.02,213.22,211.0,212.16,15913.0,201.2214,201.4104,199.3133,200.4091,15913.0
2018-02-22 09:40:00,212.3,213.11,211.55,211.75,9475.0,200.5413,201.3064,199.8329,200.0218,9475.0
2018-02-22 09:50:00,211.45,212.27,210.9,212.27,7850.0,199.7384,200.513,199.2189,200.513,7850.0
2018-02-22 10:00:00,212.28,212.96,211.44,212.68,8542.0,200.5224,201.1648,199.7289,200.9003,8542.0
2018-02-22 10:10:00,212.36,212.68,211.83,212.02,6627.0,200.598,200.9003,200.0973,200.2768,6627.0
2018-02-22 10:20:00,212.06,213.05,212.05,212.49,3599.0,200.3146,201.2498,200.3052,200.7208,3599.0
2018-02-22 10:30:00,212.29,213.25,212.1,213.25,4540.0,200.5319,201.4387,200.3524,201.4387,4540.0
2018-02-22 10:40:00,213.66,214.5,213.6,214.19,2600.0,201.826,202.6195,201.7693,202.3266,2600.0
2018-02-22 10:50:00,214.13,214.58,213.31,213.52,4695.0,202.27,202.695,201.4954,201.6937,4695.0
2018-02-22 11:00:00,213.48,214.33,213.3,213.77,3725.0,201.656,202.4589,201.4859,201.9299,3725.0
2018-02-22 11:10:00,213.96,214.9,213.96,214.16,4320.0,202.1094,202.9973,202.1094,202.2983,4320.0
2018-02-22 11:20:00,213.9,214.74,213.9,214.29,6240.0,202.0527,202.8462,202.0527,202.4211,6240.0
2018-02-22 11:30:00,214.26,214.87,214.04,214.46,4235.0,202.3928,202.969,202.1849,202.5817,4235.0
2018-02-22 11:40:00,214.5,214.7,214.19,214.52,8203.0,202.6195,202.8084,202.3266,202.6384,8203.0
2018-02-22 11:50:00,214.42,214.72,213.58,213.7,12900.0,202.5439,202.8273,201.7504,201.8638,12900.0
2018-02-22 12:00:00,213.75,214.27,213.75,214.14,11749.0,201.911,202.4022,201.911,202.2794,11749.0
2018-02-22 12:10:00,214.15,214.22,213.74,214.08,3939.0,202.2888,202.355,201.9016,202.2227,3939.0
2018-02-22 12:20:00,214.06,214.17,213.66,213.74,2770.0,202.2038,202.3077,201.826,201.9016,2770.0
2018-02-22 12:30:00,213.64,213.76,213.47,213.66,1650.0,201.8071,201.9204,201.6465,201.826,1650.0
2018-02-22 12:40:00,213.68,213.83,213.14,213.14,3778.0,201.8449,201.9866,201.3348,201.3348,3778.0
2018-02-22 12:50:00,212.9,213.82,212.89,213.16,7800.0,201.1081,201.9771,201.0986,201.3537,7800.0
2018-02-22 13:00:00,213.36,213.54,213.07,213.12,4785.0,201.5426,201.7126,201.2687,201.3159,4785.0
2018-02-22 13:10:00,213.39,213.43,212.19,212.19,2728.0,201.5709,201.6087,200.4374,200.4374,2728.0
2018-02-22 13:20:00,212.34,212.77,212.21,212.44,3907.0,200.5791,200.9853,200.4563,200.6736,3907.0
2018-02-22 13:30:00,212.72,212.98,212.27,212.46,3862.0,200.938,201.1836,200.513,200.6924,3862.0
2018-02-22 13:40:00,212.36,212.94,212.05,212.38,9906.0,200.598,201.1459,200.3052,200.6169,9906.0
2018-02-22 13:50:00,212.64,213.35,212.64,213.1,3838.0,200.8625,201.5332,200.8625,201.297,3838.0
2018-02-22 14:00:00,213.16,213.63,213.02,213.02,5634.0,201.3537,201.7976,201.2214,201.2214,5634.0
2018-02-22 14:10:00,212.95,213.19,212.66,213.12,7820.0,201.1553,201.382,200.8814,201.3159,7820.0
2018-02-22 14:20:00,213.22,213.55,212.94,213.38,5173.0,201.4104,201.7221,201.1459,201.5615,5173.0
2018-02-22 14:30:00,213.38,213.4,212.94,212.94,3854.0,201.5615,201.5804,201.1459,201.1459,3854.0
2018-02-22 14:40:00,212.58,213.04,212.38,212.41,5972.0,200.8058,201.2403,200.6169,200.6452,5972.0
2018-02-22 14:50:00,212.45,212.58,211.88,211.88,7007.0,200.683,200.8058,200.1446,200.1446,7007.0
2018-02-22 15:00:00,211.85,212.35,211.84,212.28,13302.0,200.1162,200.5885,200.1068,200.5224,13302.0
2018-02-22 15:10:00,212.23,212.39,211.95,212.29,17301.0,200.4752,200.6263,200.2107,200.5319,17301.0
2018-02-22 15:20:00,212.26,212.39,211.99,212.04,23821.0,200.5035,200.6263,200.2485,200.2957,23821.0
2018-02-22 15:30:00,212.09,212.46,211.94,212.12,17080.0,200.3429,200.6924,200.2013,200.3713,17080.0
2018-02-22 15:40:00,212.27,212.98,211.56,211.61,20261.0,200.513,201.1836,199.8423,199.8895,20261.0
2018-02-22 15:50:00,211.64,212.51,211.64,212.12,32618.0,199.9179,200.7397,199.9179,200.3713,32618.0
2018-02-23 09:30:00,212.91,214.3,211.85,212.17,6973.0,201.1175,202.4305,200.1162,200.4185,6973.0
2018-02-23 09:40:00,212.15,212.78,211.1,211.27,10985.0,200.3996,200.9947,199.4078,199.5684,10985.0
2018-02-23 09:50:00,211.12,212.31,211.0,211.58,5514.0,199.4267,200.5508,199.3133,199.8612,5514.0
2018-02-23 10:00:00,211.34,211.85,210.82,211.03,9063.0,199.6345,200.1162,199.1433,199.3417,9063.0
2018-02-23 10:10:00,211.18,211.44,210.5,211.25,8607.0,199.4833,199.7289,198.841,199.5495,8607.0
2018-02-23 10:20:00,211.21,211.71,210.95,211.71,6426.0,199.5117,199.984,199.2661,199.984,6426.0
2018-02-23 10:30:00,211.75,211.75,210.78,211.11,6900.0,200.0218,200.0218,199.1055,199.4172,6900.0
2018-02-23 10:40:00,211.42,212.08,211.42,211.9,5289.0,199.7101,200.3335,199.7101,200.1635,5289.0
2018-02-23 10:50:00,211.89,211.98,211.45,211.6,5283.0,200.154,200.239,199.7384,199.8801,5283.0
2018-02-23 11:00:00,211.84,211.89,211.2,211.39,7612.0,200.1068,200.154,199.5022,199.6817,7612.0
2018-02-23 11:10:00,211.39,211.71,211.12,211.3,16367.0,199.6817,199.984,199.4267,199.5967,16367.0
2018-02-23 11:20:00,211.36,211.36,210.75,210.82,11295.0,199.6534,199.6534,199.0772,199.1433,11295.0
2018-02-23 11:30:00,210.96,211.26,210.68,211.24,2300.0,199.2755,199.5589,199.011,199.54,2300.0
2018-02-23 11:40:00,211.11,211.16,210.72,210.97,3704.0,199.4172,199.4645,199.0488,199.285,3704.0
2018-02-23 11:50:00,210.99,211.46,210.86,211.42,10102.0,199.3039,199.7478,199.1811,199.7101,10102.0
2018-02-23 12:00:00,211.1,211.49,210.93,211.21,3400.0,199.4078,199.7762,199.2472,199.5117,3400.0
2018-02-23 12:10:00,211.28,211.7,211.2,211.52,18738.0,199.5778,199.9745,199.5022,199.8045,18738.0
2018-02-23 12:20:00,211.74,211.74,210.94,211.08,5264.0,200.0123,200.0123,199.2566,199.3889,5264.0
2018-02-23 12:30:00,211.08,211.28,210.83,211.28,3200.0,199.3889,199.5778,199.1527,199.5778,3200.0
2018-02-23 12:40:00,211.22,211.36,210.93,211.24,3940.0,199.5211,199.6534,199.2472,199.54,3940.0
2018-02-23 12:50:00,211.31,211.49,211.03,211.03,4511.0,199.6061,199.7762,199.3417,199.3417,4511.0
2018-02-23 13:00:00,210.86,211.27,210.76,210.99,3541.0,199.1811,199.5684,199.0866,199.3039,3541.0
2018-02-23 13:10:00,211.04,211.38,210.76,211.07,3190.0,199.3511,199.6723,199.0866,199.3794,3190.0
2018-02-23 13:20:00,211.2,211.46,210.89,210.89,3600.0,199.5022,199.7478,199.2094,199.2094,3600.0
2018-02-23 13:30:00,211.08,211.32,210.95,210.95,4677.0,199.3889,199.6156,199.2661,199.2661,4677.0
2018-02-23 13:40:00,211.16,211.16,210.81,211.05,4063.0,199.4645,199.4645,199.1338,199.3605,4063.0
2018-02-23 13:50:00,211.2,211.64,210.98,211.49,13620.0,199.5022,199.9179,199.2944,199.7762,13620.0
2018-02-23 14:00:00,211.58,211.58,210.79,211.03,5552.0,199.8612,199.8612,199.1149,199.3417,5552.0
2018-02-23 14:10:00,211.16,211.21,210.67,210.83,8837.0,199.4645,199.5117,199.0016,199.1527,8837.0
2018-02-23 14:20:00,211.05,211.25,210.8,211.05,5300.0,199.3605,199.5495,199.1244,199.3605,5300.0
2018-02-23 14:30:00,211.2,211.3,210.86,210.94,3863.0,199.5022,199.5967,199.1811,199.2566,3863.0
2018-02-23 14:40:00,211.0,211.46,210.98,211.46,11571.0,199.3133,199.7478,199.2944,199.7478,11571.0
2018-02-23 14:50:00,211.57,211.67,211.05,211.34,13843.0,199.8517,199.9462,199.3605,199.6345,13843.0
2018-02-23 15:00:00,211.34,211.58,211.23,211.36,4898.0,199.6345,199.8612,199.5306,199.6534,4898.0
2018-02-23 15:10:00,211.35,211.54,210.87,211.01,13755.0,199.6439,199.8234,199.1905,199.3228,13755.0
2018-02-23 15:20:00,211.18,211.3,211.02,211.25,20169.0,199.4833,199.5967,199.3322,199.5495,20169.0
2018-02-23 15:30:00,211.18,211.26,210.76,210.85,15500.0,199.4833,199.5589,199.0866,199.1716,15500.0
2018-02-23 15:40:00,210.9,211.3,210.79,211.08,27026.0,199.2189,199.5967,199.1149,199.3889,27026.0
2018-02-23 15:50:00,211.11,211.59,211.11,211.56,41400.0,199.4172,199.8706,199.4172,199.8423,41400.0
2018-02-26 09:30:00,211.99,213.18,211.25,211.84,9642.0,200.2485,201.3726,199.5495,200.1068,9642.0
2018-02-26 09:40:00,211.87,212.11,209.59,210.59,19881.0,200.1351,200.3618,197.9814,198.926,19881.0
2018-02-26 09:50:00,210.6,210.6,209.15,209.38,7828.0,198.9355,198.9355,197.5658,197.783,7828.0
2018-02-26 10:00:00,209.69,210.66,209.56,209.93,35738.0,198.0759,198.9921,197.9531,198.3026,35738.0
2018-02-26 10:10:00,209.85,209.85,208.89,209.18,10955.0,198.227,198.227,197.3202,197.5941,10955.0
2018-02-26 10:20:00,209.1,209.1,208.0,208.5,12069.0,197.5186,197.5186,196.4795,196.9518,12069.0
2018-02-26 10:30:00,208.41,209.09,208.19,209.09,11350.0,196.8668,197.5091,196.659,197.5091,11350.0
2018-02-26 10:40:00,209.22,209.99,209.16,209.9,8388.0,197.6319,198.3593,197.5752,198.2742,8388.0
2018-02-26 10:50:00,209.9,211.0,209.79,210.67,12100.0,198.2742,199.3133,198.1703,199.0016,12100.0
2018-02-26 11:00:00,210.67,211.23,210.1,210.95,54287.0,199.0016,199.5306,198.4632,199.2661,54287.0
2018-02-26 11:10:00,210.87,211.13,210.49,210.61,8995.0,199.1905,199.4361,198.8316,198.9449,8995.0
2018-02-26 11:20:00,210.49,210.66,210.16,210.48,17437.0,198.8316,198.9921,198.5198,198.8221,17437.0
2018-02-26 11:30:00,210.45,210.53,210.32,210.43,8700.0,198.7938,198.8693,198.671,198.7749,8700.0
2018-02-26 11:40:00,210.64,210.75,210.47,210.59,3216.0,198.9733,199.0772,198.8127,198.926,3216.0
2018-02-26 11:50:00,210.49,210.75,210.26,210.26,5218.0,198.8316,199.0772,198.6143,198.6143,5218.0
2018-02-26 12:00:00,210.4,210.58,210.08,210.57,4751.0,198.7465,198.9166,198.4443,198.9071,4751.0
2018-02-26 12:10:00,210.58,211.0,210.52,210.72,6300.0,198.9166,199.3133,198.8599,199.0488,6300.0
2018-02-26 12:20:00,210.64,210.72,210.33,210.33,4700.0,198.9733,199.0488,198.6804,198.6804,4700.0
2018-02-26 12:30:00,210.44,210.45,209.98,210.18,6715.0,198.7843,198.7938,198.3498,198.5387,6715.0
2018-02-26 12:40:00,210.17,210.6,210.12,210.54,6384.0,198.5293,198.9355,198.4821,198.8788,6384.0
2018-02-26 12:50:00,210.59,210.98,210.5,210.74,23089.0,198.926,199.2944,198.841,199.0677,23089.0
2018-02-26 13:00:00,210.74,211.02,210.55,210.84,8828.0,199.0677,199.3322,198.8882,199.1622,8828.0
2018-02-26 13:10:00,210.63,210.85,210.4,210.54,5833.0,198.9638,199.1716,198.7465,198.8788,5833.0
2018-02-26 13:20:00,210.4,210.67,210.24,210.39,6260.0,198.7465,199.0016,198.5954,198.7371,6260.0
2018-02-26 13:30:00,210.46,210.74,210.3,210.66,7264.0,198.8032,199.0677,198.6521,198.9921,7264.0
2018-02-26 13:40:00,210.6,210.68,210.29,210.36,8586.0,198.9355,199.011,198.6426,198.7088,8586.0
2018-02-26 13:50:00,210.43,211.3,210.31,211.3,25923.0,198.7749,199.5967,198.6615,199.5967,25923.0
2018-02-26 14:00:00,211.18,211.2,210.47,210.71,20494.0,199.4833,199.5022,198.8127,199.0394,20494.0
2018-02-26 14:10:00,210.72,210.83,210.05,210.05,13123.0,199.0488,199.1527,198.4159,198.4159,13123.0
2018-02-26 14:20:00,210.13,210.3,209.95,210.11,10645.0,198.4915,198.6521,198.3215,198.4726,10645.0
2018-02-26 14:30:00,210.14,210.25,209.8,210.07,9655.0,198.5009,198.6049,198.1798,198.4348,9655.0
2018-02-26 14:40:00,210.2,210.28,209.89,209.89,7629.0,198.5576,198.6332,198.2648,198.2648,7629.0
2018-02-26 14:50:00,209.94,210.08,209.62,209.84,33631.0,198.312,198.4443,198.0097,198.2176,33631.0
2018-02-26 15:00:00,209.78,210.65,209.76,210.51,17269.0,198.1609,198.9827,198.142,198.8505,17269.0
2018-02-26 15:10:00,210.61,210.64,210.42,210.56,15135.0,198.9449,198.9733,198.7654,198.8977,15135.0
2018-02-26 15:20:00,210.64,211.1,210.63,210.8,12290.0,198.9733,199.4078,198.9638,199.1244,12290.0
2018-02-26 15:30:00,210.83,211.22,210.65,211.1,15352.0,199.1527,199.5211,198.9827,199.4078,15352.0
2018-02-26 15:40:00,211.11,211.25,210.83,211.02,26385.0,199.4172,199.5495,199.1527,199.3322,26385.0
2018-02-26 15:50:00,210.99,211.22,210.3,211.12,66485.0,199.3039,199.5211,198.6521,199.4267,66485.0
2018-02-27 09:30:00,210.97,211.79,209.88,210.75,15897.0,199.285,200.0596,198.2553,199.0772,15897.0
2018-02-27 09:40:00,210.78,212.18,210.29,211.72,17240.0,199.1055,200.428,198.6426,199.9934,17240.0
2018-02-27 09:50:00,211.88,211.89,210.52,210.77,7791.0,200.1446,200.154,198.8599,199.0961,7791.0
2018-02-27 10:00:00,210.76,210.76,209.27,209.59,45793.0,199.0866,199.0866,197.6791,197.9814,45793.0
2018-02-27 10:10:00,209.61,209.61,208.34,208.51,23336.0,198.0003,198.0003,196.8006,196.9612,23336.0
2018-02-27 10:20:00,208.73,209.63,208.27,208.43,8079.0,197.169,198.0192,196.7345,196.8857,8079.0
2018-02-27 10:30:00,208.58,209.15,208.33,208.65,19112.0,197.0274,197.5658,196.7912,197.0935,19112.0
2018-02-27 10:40:00,208.75,209.07,208.0,208.26,13844.0,197.1879,197.4902,196.4795,196.7251,13844.0
2018-02-27 10:50:00,208.29,208.6,207.52,207.52,18524.0,196.7534,197.0462,196.0261,196.0261,18524.0
2018-02-27 11:00:00,207.55,207.73,207.05,207.72,13366.0,196.0544,196.2244,195.5821,196.215,13366.0
2018-02-27 11:10:00,207.79,207.8,206.61,206.63,19566.0,196.2811,196.2906,195.1665,195.1854,19566.0
2018-02-27 11:20:00,206.69,206.76,206.04,206.27,9483.0,195.242,195.3082,194.628,194.8453,9483.0
2018-02-27 11:30:00,206.23,206.51,205.78,205.78,21802.0,194.8075,195.072,194.3824,194.3824,21802.0
2018-02-27 11:40:00,205.94,205.99,205.25,205.5,20029.0,194.5336,194.5808,193.8818,194.1179,20029.0
2018-02-27 11:50:00,205.31,206.12,204.64,206.12,48391.0,193.9385,194.7036,193.3056,194.7036,48391.0
2018-02-27 12:00:00,206.2,206.52,205.54,206.07,17811.0,194.7792,195.0814,194.1557,194.6564,17811.0
2018-02-27 12:10:00,206.1,206.48,206.08,206.17,3124.0,194.6847,195.0437,194.6658,194.7508,3124.0
2018-02-27 12:20:00,206.02,206.49,205.75,206.28,3820.0,194.6091,195.0531,194.3541,194.8547,3820.0
2018-02-27 12:30:00,206.3,207.19,206.23,207.15,6753.0,194.8736,195.7143,194.8075,195.6766,6753.0
2018-02-27 12:40:00,207.25,208.13,207.25,207.52,10240.0,195.771,196.6023,195.771,196.0261,10240.0
2018-02-27 12:50:00,207.46,207.74,207.08,207.39,4716.0,195.9694,196.2339,195.6104,195.9033,4716.0
2018-02-27 13:00:00,207.29,208.07,207.2,208.06,3048.0,195.8088,196.5456,195.7238,196.5362,3048.0
2018-02-27 13:10:00,208.22,208.22,207.63,208.01,3801.0,196.6873,196.6873,196.13,196.4889,3801.0
2018-02-27 13:20:00,208.19,208.29,207.76,207.76,2228.0,196.659,196.7534,196.2528,196.2528,2228.0
2018-02-27 13:30:00,207.91,207.98,207.53,207.87,3225.0,196.3945,196.4606,196.0355,196.3567,3225.0
2018-02-27 13:40:00,207.56,208.14,207.56,207.67,1800.0,196.0638,196.6117,196.0638,196.1678,1800.0
2018-02-27 13:50:00,207.53,207.67,207.0,207.18,6065.0,196.0355,196.1678,195.5349,195.7049,6065.0
2018-02-27 14:00:00,207.5,207.5,206.88,207.24,7171.0,196.0072,196.0072,195.4215,195.7616,7171.0
2018-02-27 14:10:00,207.15,207.45,206.85,207.0,6076.0,195.6766,195.9599,195.3932,195.5349,6076.0
2018-02-27 14:20:00,206.95,206.95,206.17,206.62,11593.0,195.4876,195.4876,194.7508,195.1759,11593.0
2018-02-27 14:30:00,206.86,206.98,206.51,206.66,9872.0,195.4026,195.516,195.072,195.2137,9872.0
2018-02-27 14:40:00,206.69,206.94,206.25,206.63,7615.0,195.242,195.4782,194.8264,195.1854,7615.0
2018-02-27 14:50:00,206.63,207.21,206.5,207.17,9300.0,195.1854,195.7332,195.0626,195.6954,9300.0
2018-02-27 15:00:00,206.92,207.08,206.7,206.83,9879.0,195.4593,195.6104,195.2515,195.3743,9879.0
2018-02-27 15:10:00,206.83,206.91,206.65,206.79,7950.0,195.3743,195.4498,195.2042,195.3365,7950.0
2018-02-27 15:20:00,206.76,206.9,206.12,206.58,17333.0,195.3082,195.4404,194.7036,195.1381,17333.0
2018-02-27 15:30:00,206.56,206.71,205.83,206.43,12962.0,195.1192,195.2609,194.4297,194.9964,12962.0
2018-02-27 15:40:00,206.37,206.82,206.16,206.78,14648.0,194.9398,195.3648,194.7414,195.327,14648.0
2018-02-27 15:50:00,206.75,206.82,206.14,206.14,54355.0,195.2987,195.3648,194.7225,194.7225,54355.0
2018-02-28 09:30:00,206.9,207.27,204.78,204.95,15528.0,195.4404,195.7899,193.4378,193.5984,15528.0
2018-02-28 09:40:00,205.01,205.9,204.5,205.78,27547.0,193.6551,194.4958,193.1733,194.3824,27547.0
2018-02-28 09:50:00,205.69,206.53,205.56,206.35,11610.0,194.2974,195.0909,194.1746,194.9209,11610.0
2018-02-28 10:00:00,206.37,206.81,206.01,206.72,10107.0,194.9398,195.3554,194.5997,195.2704,10107.0
2018-02-28 10:10:00,206.48,206.77,205.83,206.41,7945.0,195.0437,195.3176,194.4297,194.9775,7945.0
2018-02-28 10:20:00,206.53,207.48,206.5,207.2,15305.0,195.0909,195.9883,195.0626,195.7238,15305.0
2018-02-28 10:30:00,206.89,207.25,206.88,207.25,39172.0,195.431,195.771,195.4215,195.771,39172.0
2018-02-28 10:40:00,207.13,207.13,206.41,206.83,4161.0,195.6577,195.6577,194.9775,195.3743,4161.0
2018-02-28 10:50:00,206.94,206.94,205.87,205.88,5398.0,195.4782,195.4782,194.4675,194.4769,5398.0
2018-02-28 11:00:00,205.99,206.16,204.9,205.15,9171.0,194.5808,194.7414,193.5512,193.7873,9171.0
2018-02-28 11:10:00,205.03,205.45,204.73,205.45,2749.0,193.674,194.0707,193.3906,194.0707,2749.0
2018-02-28 11:20:00,205.39,205.99,205.39,205.53,4681.0,194.014,194.5808,194.014,194.1463,4681.0
2018-02-28 11:30:00,205.49,205.92,205.22,205.92,5616.0,194.1085,194.5147,193.8535,194.5147,5616.0
2018-02-28 11:40:00,205.49,206.09,205.43,205.95,4485.0,194.1085,194.6753,194.0518,194.543,4485.0
2018-02-28 11:50:00,205.94,206.94,205.94,206.94,4398.0,194.5336,195.4782,194.5336,195.4782,4398.0
2018-02-28 12:00:00,206.54,206.95,206.54,206.95,2301.0,195.1003,195.4876,195.1003,195.4876,2301.0
2018-02-28 12:10:00,206.7,207.24,206.4,206.41,1955.0,195.2515,195.7616,194.9681,194.9775,1955.0
2018-02-28 12:20:00,206.37,206.53,205.96,205.96,5897.0,194.9398,195.0909,194.5525,194.5525,5897.0
2018-02-28 12:30:00,205.69,206.58,205.42,205.98,5596.0,194.2974,195.1381,194.0424,194.5714,5596.0
2018-02-28 12:40:00,206.22,206.85,205.93,206.85,8253.0,194.7981,195.3932,194.5241,195.3932,8253.0
2018-02-28 12:50:00,206.68,206.68,206.22,206.42,3600.0,195.2326,195.2326,194.7981,194.987,3600.0
2018-02-28 13:00:00,206.26,206.72,206.02,206.6,2900.0,194.8358,195.2704,194.6091,195.157,2900.0
2018-02-28 13:10:00,206.59,206.67,206.31,206.58,2510.0,195.1476,195.2231,194.8831,195.1381,2510.0
2018-02-28 13:20:00,206.61,206.82,206.42,206.75,5522.0,195.1665,195.3648,194.987,195.2987,5522.0
2018-02-28 13:30:00,206.5,206.66,206.41,206.66,892.0,195.0626,195.2137,194.9775,195.2137,892.0
2018-02-28 13:40:00,206.64,206.9,206.25,206.33,5400.0,195.1948,195.4404,194.8264,194.902,5400.0
2018-02-28 13:50:00,206.12,206.82,206.1,206.56,4500.0,194.7036,195.3648,194.6847,195.1192,4500.0
2018-02-28 14:00:00,206.94,207.29,206.68,207.04,4425.0,195.4782,195.8088,195.2326,195.5726,4425.0
2018-02-28 14:10:00,207.01,207.03,206.3,206.66,3465.0,195.5443,195.5632,194.8736,195.2137,3465.0
2018-02-28 14:20:00,206.5,207.21,206.45,206.85,6400.0,195.0626,195.7332,195.0153,195.3932,6400.0
2018-02-28 14:30:00,206.64,206.64,206.09,206.27,4700.0,195.1948,195.1948,194.6753,194.8453,4700.0
2018-02-28 14:40:00,205.95,206.13,205.81,205.94,2800.0,194.543,194.7131,194.4108,194.5336,2800.0
2018-02-28 14:50:00,205.88,206.01,205.63,206.01,5586.0,194.4769,194.5997,194.2407,194.5997,5586.0
2018-02-28 15:00:00,205.99,206.11,205.49,205.75,11998.0,194.5808,194.6942,194.1085,194.3541,11998.0
2018-02-28 15:10:00,205.93,205.93,205.39,205.46,3090.0,194.5241,194.5241,194.014,194.0802,3090.0
2018-02-28 15:20:00,205.45,205.64,205.06,205.64,23336.0,194.0707,194.2502,193.7023,194.2502,23336.0
2018-02-28 15:30:00,205.44,205.45,204.97,205.38,11906.0,194.0613,194.0707,193.6173,194.0046,11906.0
2018-02-28 15:40:00,205.28,205.31,204.5,204.77,12869.0,193.9101,193.9385,193.1733,193.4284,12869.0
2018-02-28 15:50:00,204.74,205.0,203.85,203.86,41734.0,193.4,193.6456,192.5593,192.5688,41734.0
2018-03-01 09:30:00,204.49,206.64,204.09,204.7,19507.0,193.1639,195.1948,192.786,193.3623,19507.0
2018-03-01 09:40:00,204.43,204.6,203.82,204.31,17204.0,193.1072,193.2678,192.531,192.9939,17204.0
2018-03-01 09:50:00,204.35,205.95,204.29,204.97,13211.0,193.0316,194.543,192.975,193.6173,13211.0
2018-03-01 10:00:00,204.81,206.35,204.78,206.33,18492.0,193.4662,194.9209,193.4378,194.902,18492.0
2018-03-01 10:10:00,206.55,207.17,206.09,207.17,9865.0,195.1098,195.6954,194.6753,195.6954,9865.0
2018-03-01 10:20:00,206.86,207.13,206.23,207.13,15786.0,195.4026,195.6577,194.8075,195.6577,15786.0
2018-03-01 10:30:00,207.42,207.83,207.07,207.23,7357.0,195.9316,196.3189,195.601,195.7521,7357.0
2018-03-01 10:40:00,207.23,207.23,205.8,205.8,12809.0,195.7521,195.7521,194.4013,194.4013,12809.0
2018-03-01 10:50:00,205.81,205.92,205.09,205.34,9222.0,194.4108,194.5147,193.7307,193.9668,9222.0
2018-03-01 11:00:00,205.5,206.37,205.49,205.89,8452.0,194.1179,194.9398,194.1085,194.4863,8452.0
2018-03-01 11:10:00,205.82,206.13,205.51,205.78,6642.0,194.4202,194.7131,194.1274,194.3824,6642.0
2018-03-01 11:20:00,205.96,205.96,204.95,205.09,5740.0,194.5525,194.5525,193.5984,193.7307,5740.0
2018-03-01 11:30:00,205.06,205.63,205.06,205.45,5724.0,193.7023,194.2407,193.7023,194.0707,5724.0
2018-03-01 11:40:00,205.62,206.46,205.62,206.02,9571.0,194.2313,195.0248,194.2313,194.6091,9571.0
2018-03-01 11:50:00,206.17,207.61,206.17,207.16,8123.0,194.7508,196.1111,194.7508,195.686,8123.0
2018-03-01 12:00:00,206.92,206.92,206.28,206.63,3938.0,195.4593,195.4593,194.8547,195.1854,3938.0
2018-03-01 12:10:00,206.53,206.61,206.45,206.49,1242.0,195.0909,195.1665,195.0153,195.0531,1242.0
2018-03-01 12:20:00,206.36,207.14,206.32,206.95,8481.0,194.9303,195.6671,194.8925,195.4876,8481.0
2018-03-01 12:30:00,206.97,206.97,206.23,206.74,10272.0,195.5065,195.5065,194.8075,195.2893,10272.0
2018-03-01 12:40:00,206.8,207.4,206.6,207.14,8738.0,195.3459,195.9127,195.157,195.6671,8738.0
2018-03-01 12:50:00,207.1,207.17,206.17,206.31,6948.0,195.6293,195.6954,194.7508,194.8831,6948.0
2018-03-01 13:00:00,206.19,206.34,205.26,205.6,9974.0,194.7697,194.9114,193.8912,194.2124,9974.0
2018-03-01 13:10:00,205.53,206.17,205.52,205.89,5496.0,194.1463,194.7508,194.1368,194.4863,5496.0
2018-03-01 13:20:00,205.77,206.48,205.76,206.27,6558.0,194.373,195.0437,194.3635,194.8453,6558.0
2018-03-01 13:30:00,206.15,206.35,205.52,206.05,9201.0,194.7319,194.9209,194.1368,194.6375,9201.0
2018-03-01 13:40:00,205.56,205.61,204.43,204.64,6715.0,194.1746,194.2219,193.1072,193.3056,6715.0
2018-03-01 13:50:00,204.7,204.7,203.62,204.37,8405.0,193.3623,193.3623,192.3421,193.0505,8405.0
2018-03-01 14:00:00,204.05,204.35,203.1,203.19,12601.0,192.7483,193.0316,191.8509,191.9359,12601.0
2018-03-01 14:10:00,203.32,203.62,202.68,203.49,10323.0,192.0587,192.3421,191.4541,192.2193,10323.0
2018-03-01 14:20:00,203.58,204.16,203.26,204.16,13890.0,192.3043,192.8522,192.002,192.8522,13890.0
2018-03-01 14:30:00,204.21,204.21,203.43,203.59,10729.0,192.8994,192.8994,192.1626,192.3137,10729.0
2018-03-01 14:40:00,203.82,204.84,203.78,203.87,10523.0,192.531,193.4945,192.4932,192.5782,10523.0
2018-03-01 14:50:00,204.18,204.58,204.04,204.31,7505.0,192.8711,193.2489,192.7388,192.9939,7505.0
2018-03-01 15:00:00,204.59,204.72,204.01,204.59,10501.0,193.2583,193.3811,192.7105,193.2583,10501.0
2018-03-01 15:10:00,204.49,205.28,204.27,205.17,12690.0,193.1639,193.9101,192.9561,193.8062,12690.0
2018-03-01 15:20:00,205.29,205.36,204.67,204.67,10000.0,193.9196,193.9857,193.3339,193.3339,10000.0
2018-03-01 15:30:00,204.92,205.03,203.94,204.12,26007.0,193.5701,193.674,192.6443,192.8144,26007.0
2018-03-01 15:40:00,204.09,204.47,203.89,204.45,16139.0,192.786,193.145,192.5971,193.1261,16139.0
2018-03-01 15:50:00,204.49,204.99,204.05,204.05,45074.0,193.1639,193.6362,192.7483,192.7483,45074.0
2018-03-02 09:30:00,201.83,203.18,200.35,200.35,34308.0,191.0618,192.3398,189.6608,189.6608,34308.0
2018-03-02 09:40:00,200.35,200.85,199.81,200.14,41138.0,189.6608,190.1341,189.1496,189.462,41138.0
2018-03-02 09:50:00,200.19,200.78,199.87,200.58,28486.0,189.5093,190.0678,189.2064,189.8785,28486.0
2018-03-02 10:00:00,200.56,200.78,199.22,199.49,14156.0,189.8596,190.0678,188.5911,188.8466,14156.0
2018-03-02 10:10:00,199.26,199.26,198.49,198.52,26788.0,188.6289,188.6289,187.9,187.9284,26788.0
2018-03-02 10:20:00,198.36,198.59,197.0,197.36,23226.0,187.7769,187.9947,186.4895,186.8303,23226.0
2018-03-02 10:30:00,197.27,198.04,196.61,197.44,23182.0,186.7451,187.474,186.1203,186.906,23182.0
2018-03-02 10:40:00,197.45,198.0,197.1,198.0,19411.0,186.9155,187.4361,186.5842,187.4361,19411.0
2018-03-02 10:50:00,197.86,198.09,197.51,197.98,43656.0,187.3036,187.5213,186.9723,187.4172,43656.0
2018-03-02 11:00:00,198.12,198.51,197.76,198.32,22226.0,187.5497,187.9189,187.2089,187.7391,22226.0
2018-03-02 11:10:00,198.3,198.66,197.68,198.28,16246.0,187.7201,188.0609,187.1332,187.7012,16246.0
2018-03-02 11:20:00,198.14,199.12,198.03,199.1,20515.0,187.5687,188.4964,187.4645,188.4775,20515.0
2018-03-02 11:30:00,199.01,200.6,198.81,200.6,36621.0,188.3923,189.8974,188.2029,189.8974,36621.0
2018-03-02 11:40:00,200.6,201.19,200.5,201.19,15941.0,189.8974,190.4559,189.8028,190.4559,15941.0
2018-03-02 11:50:00,200.91,201.97,200.78,201.97,12536.0,190.1909,191.1943,190.0678,191.1943,12536.0
2018-03-02 12:00:00,201.96,202.67,201.79,202.42,8000.0,191.1849,191.857,191.0239,191.6203,8000.0
2018-03-02 12:10:00,202.15,202.96,202.03,202.56,7165.0,191.3647,192.1315,191.2511,191.7529,7165.0
2018-03-02 12:20:00,202.68,203.88,202.68,203.7,9015.0,191.8664,193.0024,191.8664,192.832,9015.0
2018-03-02 12:30:00,203.78,203.8,202.71,203.25,16214.0,192.9078,192.9267,191.8948,192.406,16214.0
2018-03-02 12:40:00,203.32,204.24,203.31,203.73,11629.0,192.4723,193.3432,192.4628,192.8604,11629.0
2018-03-02 12:50:00,203.75,204.31,203.67,204.12,16009.0,192.8794,193.4095,192.8036,193.2296,16009.0
2018-03-02 13:00:00,204.06,204.06,203.0,203.0,8947.0,193.1728,193.1728,192.1694,192.1694,8947.0
2018-03-02 13:10:00,203.09,203.09,202.54,202.85,5000.0,192.2546,192.2546,191.7339,192.0274,5000.0
2018-03-02 13:20:00,202.92,203.17,202.84,202.84,1938.0,192.0936,192.3303,192.0179,192.0179,1938.0
2018-03-02 13:30:00,202.75,202.75,201.75,202.22,5550.0,191.9327,191.9327,190.9861,191.431,5550.0
2018-03-02 13:40:00,202.26,203.03,202.2,203.0,2327.0,191.4689,192.1978,191.4121,192.1694,2327.0
2018-03-02 13:50:00,203.05,203.24,202.56,202.76,11502.0,192.2167,192.3966,191.7529,191.9422,11502.0
2018-03-02 14:00:00,203.08,203.74,202.87,203.74,6411.0,192.2451,192.8699,192.0463,192.8699,6411.0
2018-03-02 14:10:00,203.75,204.38,203.75,204.26,13008.0,192.8794,193.4757,192.8794,193.3622,13008.0
2018-03-02 14:20:00,204.05,204.19,203.51,203.83,5997.0,193.1634,193.2959,192.6522,192.9551,5997.0
2018-03-02 14:30:00,203.94,204.17,203.49,204.17,7683.0,193.0592,193.277,192.6332,193.277,7683.0
2018-03-02 14:40:00,204.31,204.75,204.24,204.75,15308.0,193.4095,193.826,193.3432,193.826,15308.0
2018-03-02 14:50:00,204.8,205.11,204.68,204.68,12050.0,193.8733,194.1668,193.7597,193.7597,12050.0
2018-03-02 15:00:00,204.58,204.58,203.22,204.09,9219.0,193.6651,193.6651,192.3776,193.2012,9219.0
2018-03-02 15:10:00,204.16,204.59,203.53,204.59,9640.0,193.2675,193.6745,192.6711,193.6745,9640.0
2018-03-02 15:20:00,204.59,204.62,204.09,204.62,9143.0,193.6745,193.7029,193.2012,193.7029,9143.0
2018-03-02 15:30:00,204.52,204.93,204.42,204.93,11235.0,193.6083,193.9964,193.5136,193.9964,11235.0
2018-03-02 15:40:00,204.99,204.99,204.13,204.2,16495.0,194.0532,194.0532,193.2391,193.3054,16495.0
2018-03-02 15:50:00,204.35,204.77,204.27,204.31,43710.0,193.4474,193.8449,193.3716,193.4095,43710.0
2018-03-05 09:30:00,202.95,203.02,202.29,202.66,5574.0,192.122,192.1883,191.4973,191.8475,5574.0
2018-03-05 09:40:00,203.03,203.18,201.37,201.91,13525.0,192.1978,192.3398,190.6263,191.1375,13525.0
2018-03-05 09:50:00,201.55,202.14,201.51,201.55,3568.0,190.7967,191.3553,190.7589,190.7967,3568.0
2018-03-05 10:00:00,201.93,202.73,201.34,202.58,12237.0,191.1565,191.9138,190.5979,191.7718,12237.0
2018-03-05 10:10:00,202.35,203.43,202.13,203.26,11042.0,191.5541,192.5764,191.3458,192.4155,11042.0
2018-03-05 10:20:00,203.47,203.49,202.18,202.84,8407.0,192.6143,192.6332,191.3931,192.0179,8407.0
2018-03-05 10:30:00,202.84,203.02,202.32,202.88,19694.0,192.0179,192.1883,191.5257,192.0558,19694.0
2018-03-05 10:40:00,202.74,203.04,202.56,203.04,20029.0,191.9232,192.2072,191.7529,192.2072,20029.0
2018-03-05 10:50:00,203.05,204.04,203.02,203.99,4810.0,192.2167,193.1539,192.1883,193.1066,4810.0
2018-03-05 11:00:00,204.22,204.24,203.69,203.93,4131.0,193.3243,193.3432,192.8226,193.0498,4131.0
2018-03-05 11:10:00,203.88,204.34,203.86,204.3,12350.0,193.0024,193.4379,192.9835,193.4,12350.0
2018-03-05 11:20:00,204.48,205.28,204.39,204.65,3300.0,193.5704,194.3277,193.4852,193.7313,3300.0
2018-03-05 11:30:00,204.62,204.66,203.88,204.33,7360.0,193.7029,193.7408,193.0024,193.4284,7360.0
2018-03-05 11:40:00,204.41,204.79,203.86,204.77,17141.0,193.5041,193.8639,192.9835,193.8449,17141.0
2018-03-05 11:50:00,204.51,204.51,203.59,204.08,4548.0,193.5988,193.5988,192.7279,193.1918,4548.0
2018-03-05 12:00:00,204.37,205.06,203.96,204.84,18387.0,193.4663,194.1195,193.0782,193.9112,18387.0
2018-03-05 12:10:00,204.79,204.79,204.17,204.17,5526.0,193.8639,193.8639,193.277,193.277,5526.0
2018-03-05 12:20:00,204.17,204.4,204.15,204.28,3076.0,193.277,193.4947,193.258,193.3811,3076.0
2018-03-05 12:30:00,204.5,204.7,204.15,204.33,3669.0,193.5893,193.7787,193.258,193.4284,3669.0
2018-03-05 12:40:00,204.47,205.0,204.47,204.83,2791.0,193.5609,194.0627,193.5609,193.9017,2791.0
2018-03-05 12:50:00,204.81,205.37,204.81,205.37,4319.0,193.8828,194.4129,193.8828,194.4129,4319.0
2018-03-05 13:00:00,205.28,205.77,205.21,205.21,3126.0,194.3277,194.7916,194.2615,194.2615,3126.0
2018-03-05 13:10:00,205.57,205.66,205.35,205.39,1800.0,194.6023,194.6875,194.394,194.4319,1800.0
2018-03-05 13:20:00,205.28,206.43,205.14,206.2,5091.0,194.3277,195.4164,194.1952,195.1986,5091.0
2018-03-05 13:30:00,206.18,206.18,205.23,205.59,16082.0,195.1797,195.1797,194.2804,194.6212,16082.0
2018-03-05 13:40:00,205.69,206.09,205.43,205.59,2900.0,194.7159,195.0945,194.4697,194.6212,2900.0
2018-03-05 13:50:00,205.65,205.86,205.37,205.64,2671.0,194.678,194.8768,194.4129,194.6685,2671.0
2018-03-05 14:00:00,205.56,205.75,204.72,204.88,9866.0,194.5928,194.7727,193.7976,193.9491,9866.0
2018-03-05 14:10:00,204.76,204.77,204.41,204.48,7906.0,193.8355,193.8449,193.5041,193.5704,7906.0
2018-03-05 14:20:00,204.38,205.72,204.38,205.08,8755.0,193.4757,194.7443,193.4757,194.1384,8755.0
2018-03-05 14:30:00,205.15,205.52,205.06,205.34,6846.0,194.2047,194.5549,194.1195,194.3845,6846.0
2018-03-05 14:40:00,205.29,205.71,204.89,204.89,3275.0,194.3372,194.7348,193.9585,193.9585,3275.0
2018-03-05 14:50:00,204.98,205.58,204.98,205.43,4745.0,194.0437,194.6117,194.0437,194.4697,4745.0
2018-03-05 15:00:00,205.47,205.93,205.22,205.22,9497.0,194.5076,194.9431,194.2709,194.2709,9497.0
2018-03-05 15:10:00,205.44,205.85,205.14,205.85,9052.0,194.4792,194.8673,194.1952,194.8673,9052.0
2018-03-05 15:20:00,205.93,206.2,205.42,205.56,8400.0,194.9431,195.1986,194.4603,194.5928,8400.0
2018-03-05 15:30:00,205.44,205.79,205.38,205.73,10932.0,194.4792,194.8105,194.4224,194.7537,10932.0
2018-03-05 15:40:00,205.71,206.11,205.68,205.8,15077.0,194.7348,195.1134,194.7064,194.82,15077.0
2018-03-05 15:50:00,205.67,205.95,205.42,205.48,24324.0,194.6969,194.962,194.4603,194.5171,24324.0
2018-03-06 09:30:00,206.25,206.63,204.98,205.1,7954.0,195.246,195.6057,194.0437,194.1573,7954.0
2018-03-06 09:40:00,205.29,206.0,204.95,205.67,11743.0,194.3372,195.0093,194.0153,194.6969,11743.0
2018-03-06 09:50:00,205.83,205.83,205.61,205.61,1100.0,194.8484,194.8484,194.6401,194.6401,1100.0
2018-03-06 10:00:00,205.54,205.84,204.71,204.91,4820.0,194.5739,194.8579,193.7881,193.9775,4820.0
2018-03-06 10:10:00,204.66,205.29,204.33,205.08,5353.0,193.7408,194.3372,193.4284,194.1384,5353.0
2018-03-06 10:20:00,205.17,205.79,205.16,205.79,2550.0,194.2236,194.8105,194.2141,194.8105,2550.0
2018-03-06 10:30:00,205.93,206.39,205.69,206.39,2966.0,194.9431,195.3785,194.7159,195.3785,2966.0
2018-03-06 10:40:00,205.94,206.35,205.52,205.52,2274.0,194.9525,195.3406,194.5549,194.5549,2274.0
2018-03-06 10:50:00,205.65,206.01,205.45,205.8,6874.0,194.678,195.0188,194.4887,194.82,6874.0
2018-03-06 11:00:00,205.67,206.32,205.66,206.24,4421.0,194.6969,195.3122,194.6875,195.2365,4421.0
2018-03-06 11:10:00,206.25,206.25,205.38,205.91,4864.0,195.246,195.246,194.4224,194.9241,4864.0
2018-03-06 11:20:00,205.79,206.43,205.58,206.3,32279.0,194.8105,195.4164,194.6117,195.2933,32279.0
2018-03-06 11:30:00,206.55,206.96,206.3,206.96,4150.0,195.53,195.9181,195.2933,195.9181,4150.0
2018-03-06 11:40:00,206.91,207.24,206.78,206.82,3700.0,195.8708,196.1832,195.7477,195.7856,3700.0
2018-03-06 11:50:00,206.8,207.18,206.68,207.12,3450.0,195.7666,196.1264,195.653,196.0696,3450.0
2018-03-06 12:00:00,206.96,206.96,206.69,206.73,3420.0,195.9181,195.9181,195.6625,195.7004,3420.0
2018-03-06 12:10:00,206.75,207.08,206.72,207.08,1900.0,195.7193,196.0317,195.6909,196.0317,1900.0
2018-03-06 12:20:00,207.02,207.66,207.01,207.53,3723.0,195.9749,196.5808,195.9654,196.4577,3723.0
2018-03-06 12:30:00,207.41,207.55,207.17,207.34,3210.0,196.3441,196.4766,196.1169,196.2778,3210.0
2018-03-06 12:40:00,207.35,208.01,207.3,207.9,5580.0,196.2873,196.9121,196.24,196.8079,5580.0
2018-03-06 12:50:00,207.77,208.13,207.71,208.13,6478.0,196.6849,197.0257,196.6281,197.0257,6478.0
2018-03-06 13:00:00,208.01,208.25,207.6,207.68,4444.0,196.9121,197.1393,196.524,196.5997,4444.0
2018-03-06 13:10:00,207.81,208.57,207.7,208.42,9411.0,196.7227,197.4422,196.6186,197.3002,9411.0
2018-03-06 13:20:00,208.49,209.7,208.48,209.25,11108.0,197.3665,198.5119,197.357,198.0859,11108.0
2018-03-06 13:30:00,209.27,210.0,209.1,210.0,8949.0,198.1049,198.7959,197.9439,198.7959,8949.0
2018-03-06 13:40:00,210.08,210.53,210.03,210.18,10632.0,198.8716,199.2976,198.8243,198.9663,10632.0
2018-03-06 13:50:00,210.3,210.58,210.08,210.58,26925.0,199.0799,199.345,198.8716,199.345,26925.0
2018-03-06 14:00:00,210.56,210.6,209.19,209.87,18751.0,199.326,199.3639,198.0291,198.6728,18751.0
2018-03-06 14:10:00,209.96,210.09,209.02,209.13,9900.0,198.758,198.8811,197.8682,197.9723,9900.0
2018-03-06 14:20:00,209.01,209.33,208.74,208.85,4802.0,197.8587,198.1617,197.6031,197.7073,4802.0
2018-03-06 14:30:00,208.96,209.38,208.86,209.19,2000.0,197.8114,198.209,197.7167,198.0291,2000.0
2018-03-06 14:40:00,209.15,209.22,208.65,208.86,2512.0,197.9913,198.0575,197.5179,197.7167,2512.0
2018-03-06 14:50:00,208.85,209.01,208.61,208.85,4250.0,197.7073,197.8587,197.4801,197.7073,4250.0
2018-03-06 15:00:00,208.71,209.05,208.49,208.89,4026.0,197.5747,197.8966,197.3665,197.7451,4026.0
2018-03-06 15:10:00,208.89,209.14,208.76,208.89,13144.0,197.7451,197.9818,197.6221,197.7451,13144.0
2018-03-06 15:20:00,208.89,209.13,208.58,208.81,10031.0,197.7451,197.9723,197.4517,197.6694,10031.0
2018-03-06 15:30:00,208.87,209.05,208.35,208.57,4800.0,197.7262,197.8966,197.2339,197.4422,4800.0
2018-03-06 15:40:00,208.47,208.84,207.86,208.12,13879.0,197.3475,197.6978,196.7701,197.0162,13879.0
2018-03-06 15:50:00,208.14,208.73,207.88,208.61,35208.0,197.0351,197.5937,196.789,197.4801,35208.0
2018-03-07 09:30:00,207.76,207.76,205.25,206.35,25594.0,196.6754,196.6754,194.2993,195.3406,25594.0
2018-03-07 09:40:00,206.74,207.36,206.33,207.36,12074.0,195.7098,196.2968,195.3217,196.2968,12074.0
2018-03-07 09:50:00,207.11,207.74,206.83,207.26,3700.0,196.0601,196.6565,195.795,196.2021,3700.0
2018-03-07 10:00:00,207.3,207.85,207.17,207.69,10748.0,196.24,196.7606,196.1169,196.6092,10748.0
2018-03-07 10:10:00,207.77,208.0,207.41,207.99,17704.0,196.6849,196.9026,196.3441,196.8931,17704.0
2018-03-07 10:20:00,207.86,208.22,207.56,207.65,9299.0,196.7701,197.1109,196.4861,196.5713,9299.0
2018-03-07 10:30:00,207.64,208.36,207.61,207.88,10147.0,196.5618,197.2434,196.5334,196.789,10147.0
2018-03-07 10:40:00,207.88,208.98,207.88,208.98,5150.0,196.789,197.8303,196.789,197.8303,5150.0
2018-03-07 10:50:00,209.01,209.37,208.89,209.18,8949.0,197.8587,198.1995,197.7451,198.0197,8949.0
2018-03-07 11:00:00,209.13,209.26,208.49,208.49,20208.0,197.9723,198.0954,197.3665,197.3665,20208.0
2018-03-07 11:10:00,208.63,208.9,208.28,208.49,10663.0,197.499,197.7546,197.1677,197.3665,10663.0
2018-03-07 11:20:00,208.24,208.94,208.21,208.94,4300.0,197.1298,197.7925,197.1014,197.7925,4300.0
2018-03-07 11:30:00,208.81,208.94,208.4,208.91,13399.0,197.6694,197.7925,197.2813,197.7641,13399.0
2018-03-07 11:40:00,208.91,209.44,208.7,209.22,6100.0,197.7641,198.2658,197.5653,198.0575,6100.0
2018-03-07 11:50:00,209.17,209.32,208.85,208.85,14442.0,198.0102,198.1522,197.7073,197.7073,14442.0
2018-03-07 12:00:00,208.95,209.22,208.4,208.54,19321.0,197.8019,198.0575,197.2813,197.4138,19321.0
2018-03-07 12:10:00,208.67,208.77,208.22,208.62,9505.0,197.5369,197.6315,197.1109,197.4895,9505.0
2018-03-07 12:20:00,208.75,208.93,208.38,208.81,12194.0,197.6126,197.783,197.2623,197.6694,12194.0
2018-03-07 12:30:00,208.63,209.05,208.61,208.86,6076.0,197.499,197.8966,197.4801,197.7167,6076.0
2018-03-07 12:40:00,208.81,208.89,208.61,208.77,5473.0,197.6694,197.7451,197.4801,197.6315,5473.0
2018-03-07 12:50:00,208.68,208.9,208.68,208.81,2600.0,197.5463,197.7546,197.5463,197.6694,2600.0
2018-03-07 13:00:00,208.72,208.95,208.56,208.69,5246.0,197.5842,197.8019,197.4327,197.5558,5246.0
2018-03-07 13:10:00,208.63,208.92,208.45,208.92,2404.0,197.499,197.7735,197.3286,197.7735,2404.0
2018-03-07 13:20:00,208.91,209.24,208.81,209.24,7654.0,197.7641,198.0765,197.6694,198.0765,7654.0
2018-03-07 13:30:00,209.08,209.12,208.53,208.55,6022.0,197.925,197.9629,197.4043,197.4233,6022.0
2018-03-07 13:40:00,208.55,208.81,208.41,208.72,7283.0,197.4233,197.6694,197.2907,197.5842,7283.0
2018-03-07 13:50:00,208.61,209.06,208.42,208.73,9756.0,197.4801,197.9061,197.3002,197.5937,9756.0
2018-03-07 14:00:00,208.69,208.78,208.0,208.0,27457.0,197.5558,197.641,196.9026,196.9026,27457.0
2018-03-07 14:10:00,208.03,208.49,208.01,208.33,10600.0,196.931,197.3665,196.9121,197.215,10600.0
2018-03-07 14:20:00,208.2,208.35,208.0,208.0,3749.0,197.0919,197.2339,196.9026,196.9026,3749.0
2018-03-07 14:30:00,208.0,208.64,208.0,208.64,1900.0,196.9026,197.5085,196.9026,197.5085,1900.0
2018-03-07 14:40:00,208.65,208.84,208.05,208.28,5276.0,197.5179,197.6978,196.9499,197.1677,5276.0
2018-03-07 14:50:00,208.54,208.56,207.75,207.88,9298.0,197.4138,197.4327,196.666,196.789,9298.0
2018-03-07 15:00:00,207.72,208.39,207.71,208.36,4604.0,196.6376,197.2718,196.6281,197.2434,4604.0
2018-03-07 15:10:00,208.5,208.64,208.28,208.34,5600.0,197.3759,197.5085,197.1677,197.2245,5600.0
2018-03-07 15:20:00,208.32,208.69,208.2,208.59,21221.0,197.2055,197.5558,197.0919,197.4611,21221.0
2018-03-07 15:30:00,208.66,208.85,208.47,208.52,17863.0,197.5274,197.7073,197.3475,197.3949,17863.0
2018-03-07 15:40:00,208.61,208.68,208.28,208.44,13571.0,197.4801,197.5463,197.1677,197.3191,13571.0
2018-03-07 15:50:00,208.41,208.44,207.9,208.15,37805.0,197.2907,197.3191,196.8079,197.0446,37805.0
2018-03-08 09:30:00,208.14,208.64,206.29,207.24,13117.0,197.0351,197.5085,195.2838,196.1832,13117.0
2018-03-08 09:40:00,207.24,207.88,207.23,207.51,8500.0,196.1832,196.789,196.1737,196.4388,8500.0
2018-03-08 09:50:00,207.19,207.76,207.13,207.36,13015.0,196.1358,196.6754,196.079,196.2968,13015.0
2018-03-08 10:00:00,207.38,207.38,206.0,206.3,36482.0,196.3157,196.3157,195.0093,195.2933,36482.0
2018-03-08 10:10:00,206.25,207.48,206.08,206.19,7100.0,195.246,196.4104,195.085,195.1892,7100.0
2018-03-08 10:20:00,206.54,206.69,206.21,206.35,4859.0,195.5205,195.6625,195.2081,195.3406,4859.0
2018-03-08 10:30:00,206.42,206.72,206.0,206.72,20962.0,195.4069,195.6909,195.0093,195.6909,20962.0
2018-03-08 10:40:00,206.46,206.87,206.26,206.48,10430.0,195.4448,195.8329,195.2554,195.4637,10430.0
2018-03-08 10:50:00,206.43,206.69,206.2,206.45,10721.0,195.4164,195.6625,195.1986,195.4353,10721.0
2018-03-08 11:00:00,206.23,206.61,206.15,206.31,4200.0,195.227,195.5868,195.1513,195.3028,4200.0
2018-03-08 11:10:00,206.41,206.62,206.21,206.23,5803.0,195.3974,195.5962,195.2081,195.227,5803.0
2018-03-08 11:20:00,206.25,206.3,205.91,205.91,3589.0,195.246,195.2933,194.9241,194.9241,3589.0
2018-03-08 11:30:00,205.9,206.06,205.66,205.71,7161.0,194.9147,195.0661,194.6875,194.7348,7161.0
2018-03-08 11:40:00,205.73,205.75,205.25,205.75,4322.0,194.7537,194.7727,194.2993,194.7727,4322.0
2018-03-08 11:50:00,205.59,205.9,205.52,205.73,6457.0,194.6212,194.9147,194.5549,194.7537,6457.0
2018-03-08 12:00:00,205.94,205.94,205.38,205.38,3345.0,194.9525,194.9525,194.4224,194.4224,3345.0
2018-03-08 12:10:00,205.25,205.64,204.96,205.22,3400.0,194.2993,194.6685,194.0248,194.2709,3400.0
2018-03-08 12:20:00,205.34,205.58,204.82,205.31,3500.0,194.3845,194.6117,193.8923,194.3561,3500.0
2018-03-08 12:30:00,204.97,205.18,204.72,205.18,1206.0,194.0343,194.2331,193.7976,194.2331,1206.0
2018-03-08 12:40:00,205.28,205.73,205.2,205.64,5903.0,194.3277,194.7537,194.252,194.6685,5903.0
2018-03-08 12:50:00,205.72,205.88,205.49,205.81,2450.0,194.7443,194.8957,194.5265,194.8295,2450.0
2018-03-08 13:00:00,205.81,206.48,205.44,206.4,7830.0,194.8295,195.4637,194.4792,195.388,7830.0
2018-03-08 13:10:00,206.42,206.53,206.09,206.23,19940.0,195.4069,195.511,195.0945,195.227,19940.0
2018-03-08 13:20:00,206.23,206.57,206.13,206.49,11890.0,195.227,195.5489,195.1324,195.4732,11890.0
2018-03-08 13:30:00,206.4,206.65,206.04,206.2,12334.0,195.388,195.6246,195.0472,195.1986,12334.0
2018-03-08 13:40:00,206.2,206.45,206.05,206.36,7101.0,195.1986,195.4353,195.0567,195.3501,7101.0
2018-03-08 13:50:00,206.31,206.33,205.47,205.6,12880.0,195.3028,195.3217,194.5076,194.6307,12880.0
2018-03-08 14:00:00,205.64,205.73,205.18,205.18,2500.0,194.6685,194.7537,194.2331,194.2331,2500.0
2018-03-08 14:10:00,205.17,205.5,204.95,205.03,17036.0,194.2236,194.536,194.0153,194.0911,17036.0
2018-03-08 14:20:00,205.15,205.19,204.75,205.0,15437.0,194.2047,194.2425,193.826,194.0627,15437.0
2018-03-08 14:30:00,205.01,205.23,204.84,205.05,8781.0,194.0721,194.2804,193.9112,194.11,8781.0
2018-03-08 14:40:00,204.92,205.03,204.63,204.94,2901.0,193.9869,194.0911,193.7124,194.0059,2901.0
2018-03-08 14:50:00,204.83,205.05,204.8,204.94,6755.0,193.9017,194.11,193.8733,194.0059,6755.0
2018-03-08 15:00:00,205.0,205.44,204.97,205.38,11874.0,194.0627,194.4792,194.0343,194.4224,11874.0
2018-03-08 15:10:00,205.38,210.48,205.33,208.55,107398.0,194.4224,199.2503,194.3751,197.4233,107398.0
2018-03-08 15:20:00,208.75,208.75,207.05,207.65,54765.0,197.6126,197.6126,196.0033,196.5713,54765.0
2018-03-08 15:30:00,207.59,207.59,206.24,206.41,25930.0,196.5145,196.5145,195.2365,195.3974,25930.0
2018-03-08 15:40:00,206.47,206.47,205.69,205.85,23615.0,195.4542,195.4542,194.7159,194.8673,23615.0
2018-03-08 15:50:00,205.95,207.02,205.9,207.0,38479.0,194.962,195.9749,194.9147,195.956,38479.0
2018-03-09 09:30:00,208.77,209.52,208.02,208.41,13804.0,197.6315,198.3415,196.9215,197.2907,13804.0
2018-03-09 09:40:00,208.25,208.77,208.2,208.77,3684.0,197.1393,197.6315,197.0919,197.6315,3684.0
2018-03-09 09:50:00,208.73,209.81,208.73,209.81,17925.0,197.5937,198.616,197.5937,198.616,17925.0
2018-03-09 10:00:00,209.74,209.91,208.72,209.0,8843.0,198.5498,198.7107,197.5842,197.8493,8843.0
2018-03-09 10:10:00,208.88,209.01,208.49,208.66,5538.0,197.7357,197.8587,197.3665,197.5274,5538.0
2018-03-09 10:20:00,208.62,208.95,208.41,208.45,5603.0,197.4895,197.8019,197.2907,197.3286,5603.0
2018-03-09 10:30:00,208.63,208.97,208.43,208.78,4326.0,197.499,197.8209,197.3097,197.641,4326.0
2018-03-09 10:40:00,208.69,209.85,208.69,209.84,9084.0,197.5558,198.6539,197.5558,198.6444,9084.0
2018-03-09 10:50:00,209.85,209.98,209.63,209.63,5898.0,198.6539,198.777,198.4456,198.4456,5898.0
2018-03-09 11:00:00,209.7,209.75,208.97,209.18,12966.0,198.5119,198.5592,197.8209,198.0197,12966.0
2018-03-09 11:10:00,209.21,209.52,209.21,209.52,3063.0,198.0481,198.3415,198.0481,198.3415,3063.0
2018-03-09 11:20:00,209.42,209.63,209.23,209.54,7069.0,198.2469,198.4456,198.067,198.3604,7069.0
2018-03-09 11:30:00,209.38,209.69,209.36,209.4,4764.0,198.209,198.5024,198.1901,198.2279,4764.0
2018-03-09 11:40:00,209.34,209.67,209.24,209.64,1548.0,198.1711,198.4835,198.0765,198.4551,1548.0
2018-03-09 11:50:00,209.44,209.52,208.95,209.27,4675.0,198.2658,198.3415,197.8019,198.1049,4675.0
2018-03-09 12:00:00,209.29,209.59,209.14,209.36,5537.0,198.1238,198.4078,197.9818,198.1901,5537.0
2018-03-09 12:10:00,209.47,209.53,209.2,209.37,5921.0,198.2942,198.351,198.0386,198.1995,5921.0
2018-03-09 12:20:00,209.39,209.61,209.2,209.41,1710.0,198.2185,198.4267,198.0386,198.2374,1710.0
2018-03-09 12:30:00,209.47,209.51,208.99,208.99,1600.0,198.2942,198.332,197.8398,197.8398,1600.0
2018-03-09 12:40:00,208.96,209.18,208.85,209.02,2000.0,197.8114,198.0197,197.7073,197.8682,2000.0
2018-03-09 12:50:00,208.94,208.94,208.34,208.55,5259.0,197.7925,197.7925,197.2245,197.4233,5259.0
2018-03-09 13:00:00,208.41,208.58,208.1,208.43,8250.0,197.2907,197.4517,196.9973,197.3097,8250.0
2018-03-09 13:10:00,208.43,208.8,208.24,208.57,9580.0,197.3097,197.6599,197.1298,197.4422,9580.0
2018-03-09 13:20:00,208.75,208.84,208.6,208.74,2120.0,197.6126,197.6978,197.4706,197.6031,2120.0
2018-03-09 13:30:00,208.71,208.84,208.6,208.66,10277.0,197.5747,197.6978,197.4706,197.5274,10277.0
2018-03-09 13:40:00,208.78,208.78,208.29,208.39,2100.0,197.641,197.641,197.1771,197.2718,2100.0
2018-03-09 13:50:00,208.54,208.59,208.13,208.51,5302.0,197.4138,197.4611,197.0257,197.3854,5302.0
2018-03-09 14:00:00,208.58,208.65,208.34,208.48,1913.0,197.4517,197.5179,197.2245,197.357,1913.0
2018-03-09 14:10:00,208.44,208.58,208.02,208.32,10799.0,197.3191,197.4517,196.9215,197.2055,10799.0
2018-03-09 14:20:00,208.34,208.44,208.07,208.38,2216.0,197.2245,197.3191,196.9689,197.2623,2216.0
2018-03-09 14:30:00,208.51,208.85,208.48,208.85,11244.0,197.3854,197.7073,197.357,197.7073,11244.0
2018-03-09 14:40:00,208.94,209.16,208.91,209.07,4600.0,197.7925,198.0007,197.7641,197.9155,4600.0
2018-03-09 14:50:00,209.03,209.1,208.76,208.82,7550.0,197.8777,197.9439,197.6221,197.6789,7550.0
2018-03-09 15:00:00,208.95,209.65,208.89,209.06,17384.0,197.8019,198.4646,197.7451,197.9061,17384.0
2018-03-09 15:10:00,209.16,209.27,208.78,208.94,8322.0,198.0007,198.1049,197.641,197.7925,8322.0
2018-03-09 15:20:00,208.92,208.92,208.51,208.74,13166.0,197.7735,197.7735,197.3854,197.6031,13166.0
2018-03-09 15:30:00,208.7,208.76,208.43,208.44,8927.0,197.5653,197.6221,197.3097,197.3191,8927.0
2018-03-09 15:40:00,208.55,208.72,208.34,208.34,9553.0,197.4233,197.5842,197.2245,197.2245,9553.0
2018-03-09 15:50:00,208.41,209.15,208.4,209.14,42744.0,197.2907,197.9913,197.2813,197.9818,42744.0
2018-03-12 09:30:00,210.07,210.36,209.18,209.54,11988.0,198.8622,199.1367,198.0197,198.3604,11988.0
2018-03-12 09:40:00,209.82,210.11,209.47,210.11,2625.0,198.6255,198.9,198.2942,198.9,2625.0
2018-03-12 09:50:00,210.02,210.02,209.58,209.78,4299.0,198.8148,198.8148,198.3983,198.5876,4299.0
2018-03-12 10:00:00,209.71,209.8,209.12,209.38,1804.0,198.5214,198.6066,197.9629,198.209,1804.0
2018-03-12 10:10:00,209.17,209.55,209.0,209.45,10206.0,198.0102,198.3699,197.8493,198.2753,10206.0
2018-03-12 10:20:00,209.44,210.0,209.42,209.91,13067.0,198.2658,198.7959,198.2469,198.7107,13067.0
2018-03-12 10:30:00,209.79,210.13,209.61,209.71,3808.0,198.5971,198.919,198.4267,198.5214,3808.0
2018-03-12 10:40:00,209.43,209.69,209.2,209.29,3343.0,198.2563,198.5024,198.0386,198.1238,3343.0
2018-03-12 10:50:00,209.03,209.1,208.51,208.6,3200.0,197.8777,197.9439,197.3854,197.4706,3200.0
2018-03-12 11:00:00,208.62,209.0,208.18,208.35,2849.0,197.4895,197.8493,197.073,197.2339,2849.0
2018-03-12 11:10:00,208.45,208.45,207.83,208.25,2974.0,197.3286,197.3286,196.7417,197.1393,2974.0
2018-03-12 11:20:00,208.2,208.2,207.56,207.56,1527.0,197.0919,197.0919,196.4861,196.4861,1527.0
2018-03-12 11:30:00,207.95,208.2,207.94,208.2,1426.0,196.8553,197.0919,196.8458,197.0919,1426.0
2018-03-12 11:40:00,208.25,209.29,208.25,209.29,3824.0,197.1393,198.1238,197.1393,198.1238,3824.0
2018-03-12 11:50:00,209.22,209.3,208.99,209.22,3404.0,198.0575,198.1333,197.8398,198.0575,3404.0
2018-03-12 12:00:00,209.14,209.65,209.14,209.4,4800.0,197.9818,198.4646,197.9818,198.2279,4800.0
2018-03-12 12:10:00,209.32,209.4,209.29,209.4,1022.0,198.1522,198.2279,198.1238,198.2279,1022.0
2018-03-12 12:20:00,209.38,209.67,209.08,209.38,2565.0,198.209,198.4835,197.925,198.209,2565.0
2018-03-12 12:30:00,209.26,209.27,208.75,208.75,4726.0,198.0954,198.1049,197.6126,197.6126,4726.0
2018-03-12 12:40:00,208.92,209.2,208.82,209.0,3959.0,197.7735,198.0386,197.6789,197.8493,3959.0
2018-03-12 12:50:00,209.03,209.07,208.4,208.4,1390.0,197.8777,197.9155,197.2813,197.2813,1390.0
2018-03-12 13:00:00,208.72,209.13,208.59,209.13,2900.0,197.5842,197.9723,197.4611,197.9723,2900.0
2018-03-12 13:10:00,208.74,209.12,208.7,208.7,2088.0,197.6031,197.9629,197.5653,197.5653,2088.0
2018-03-12 13:20:00,208.74,208.88,208.73,208.88,200.0,197.6031,197.7357,197.5937,197.7357,200.0
2018-03-12 13:30:00,209.1,209.1,208.9,209.0,5680.0,197.9439,197.9439,197.7546,197.8493,5680.0
2018-03-12 13:40:00,209.01,209.58,209.01,209.58,1753.0,197.8587,198.3983,197.8587,198.3983,1753.0
2018-03-12 13:50:00,209.43,209.48,209.11,209.34,9770.0,198.2563,198.3037,197.9534,198.1711,9770.0
2018-03-12 14:00:00,209.45,209.59,209.29,209.32,6088.0,198.2753,198.4078,198.1238,198.1522,6088.0
2018-03-12 14:10:00,209.26,209.55,209.18,209.55,1859.0,198.0954,198.3699,198.0197,198.3699,1859.0
2018-03-12 14:20:00,209.5,209.5,209.2,209.21,2091.0,198.3226,198.3226,198.0386,198.0481,2091.0
2018-03-12 14:30:00,209.21,209.37,209.04,209.05,2900.0,198.0481,198.1995,197.8871,197.8966,2900.0
2018-03-12 14:40:00,209.03,209.03,208.71,208.76,2602.0,197.8777,197.8777,197.5747,197.6221,2602.0
2018-03-12 14:50:00,208.97,209.06,208.76,208.76,1700.0,197.8209,197.9061,197.6221,197.6221,1700.0
2018-03-12 15:00:00,208.81,209.31,208.8,209.24,5705.0,197.6694,198.1427,197.6599,198.0765,5705.0
2018-03-12 15:10:00,209.17,209.37,209.01,209.2,7074.0,198.0102,198.1995,197.8587,198.0386,7074.0
2018-03-12 15:20:00,209.08,209.66,209.08,209.46,8434.0,197.925,198.474,197.925,198.2847,8434.0
2018-03-12 15:30:00,209.33,209.86,209.31,209.82,4733.0,198.1617,198.6634,198.1427,198.6255,4733.0
2018-03-12 15:40:00,209.71,210.44,209.62,210.44,10644.0,198.5214,199.2124,198.4362,199.2124,10644.0
2018-03-12 15:50:00,210.38,210.38,209.73,209.77,19558.0,199.1556,199.1556,198.5403,198.5782,19558.0
2018-03-13 09:30:00,211.16,211.16,210.16,210.56,6709.0,199.894,199.894,198.9474,199.326,6709.0
2018-03-13 09:40:00,210.62,211.55,210.61,211.55,3833.0,199.3828,200.2632,199.3734,200.2632,3833.0
2018-03-13 09:50:00,211.5,211.64,210.7,210.7,9292.0,200.2159,200.3484,199.4586,199.4586,9292.0
2018-03-13 10:00:00,210.65,211.83,210.65,211.7,7720.0,199.4112,200.5283,199.4112,200.4052,7720.0
2018-03-13 10:10:00,211.69,212.25,211.58,212.2,3000.0,200.3957,200.9259,200.2916,200.8785,3000.0
2018-03-13 10:20:00,212.45,212.56,212.14,212.14,3067.0,201.1152,201.2193,200.8217,200.8217,3067.0
2018-03-13 10:30:00,212.29,212.77,211.81,211.81,5515.0,200.9637,201.4181,200.5093,200.5093,5515.0
2018-03-13 10:40:00,211.81,212.2,211.38,212.0,8020.0,200.5093,200.8785,200.1023,200.6892,8020.0
2018-03-13 10:50:00,211.95,211.95,211.31,211.31,5000.0,200.6419,200.6419,200.036,200.036,5000.0
2018-03-13 11:00:00,211.6,211.62,210.89,211.11,8002.0,200.3105,200.3295,199.6384,199.8467,8002.0
2018-03-13 11:10:00,211.15,211.49,210.94,211.49,4006.0,199.8846,200.2064,199.6858,200.2064,4006.0
2018-03-13 11:20:00,211.43,212.0,211.19,211.7,6557.0,200.1496,200.6892,199.9224,200.4052,6557.0
2018-03-13 11:30:00,211.98,212.13,211.01,211.29,3446.0,200.6703,200.8123,199.752,200.0171,3446.0
2018-03-13 11:40:00,211.34,211.73,211.34,211.57,600.0,200.0644,200.4336,200.0644,200.2821,600.0
2018-03-13 11:50:00,211.45,211.47,211.02,211.39,2300.0,200.1685,200.1875,199.7615,200.1117,2300.0
2018-03-13 12:00:00,211.37,211.43,210.74,211.32,1742.0,200.0928,200.1496,199.4964,200.0455,1742.0
2018-03-13 12:10:00,211.33,211.51,211.03,211.39,3002.0,200.0549,200.2253,199.771,200.1117,3002.0
2018-03-13 12:20:00,211.2,211.2,210.6,210.94,2500.0,199.9319,199.9319,199.3639,199.6858,2500.0
2018-03-13 12:30:00,210.97,211.14,210.9,211.14,2200.0,199.7142,199.8751,199.6479,199.8751,2200.0
2018-03-13 12:40:00,210.96,211.2,210.86,211.03,8093.0,199.7047,199.9319,199.61,199.771,8093.0
2018-03-13 12:50:00,210.94,210.98,210.74,210.74,2328.0,199.6858,199.7236,199.4964,199.4964,2328.0
2018-03-13 13:00:00,210.94,211.05,210.87,211.02,1384.0,199.6858,199.7899,199.6195,199.7615,1384.0
2018-03-13 13:10:00,210.75,211.03,210.75,211.02,563.0,199.5059,199.771,199.5059,199.7615,563.0
2018-03-13 13:20:00,210.85,210.85,210.64,210.84,1448.0,199.6006,199.6006,199.4018,199.5911,1448.0
2018-03-13 13:30:00,210.82,211.12,210.51,210.85,1812.0,199.5722,199.8562,199.2787,199.6006,1812.0
2018-03-13 13:40:00,210.85,211.1,210.5,211.1,3576.0,199.6006,199.8372,199.2692,199.8372,3576.0
2018-03-13 13:50:00,210.83,210.85,210.34,210.54,1550.0,199.5816,199.6006,199.1178,199.3071,1550.0
2018-03-13 14:00:00,210.58,210.6,210.12,210.42,2119.0,199.345,199.3639,198.9095,199.1935,2119.0
2018-03-13 14:10:00,210.46,210.59,210.27,210.59,2900.0,199.2314,199.3544,199.0515,199.3544,2900.0
2018-03-13 14:20:00,210.44,210.91,210.44,210.8,3251.0,199.2124,199.6574,199.2124,199.5532,3251.0
2018-03-13 14:30:00,210.79,211.12,210.67,211.07,3300.0,199.5438,199.8562,199.4302,199.8088,3300.0
2018-03-13 14:40:00,211.02,211.02,210.66,210.73,3350.0,199.7615,199.7615,199.4207,199.487,3350.0
2018-03-13 14:50:00,210.55,210.72,210.18,210.36,5593.0,199.3166,199.4775,198.9663,199.1367,5593.0
2018-03-13 15:00:00,210.45,210.45,209.94,210.28,5070.0,199.2219,199.2219,198.7391,199.061,5070.0
2018-03-13 15:10:00,210.29,210.32,210.12,210.12,2800.0,199.0704,199.0988,198.9095,198.9095,2800.0
2018-03-13 15:20:00,210.09,210.21,209.83,210.06,3460.0,198.8811,198.9947,198.635,198.8527,3460.0
2018-03-13 15:30:00,210.05,210.54,209.93,210.08,9602.0,198.8432,199.3071,198.7296,198.8716,9602.0
2018-03-13 15:40:00,209.83,210.13,209.49,209.64,6875.0,198.635,198.919,198.3131,198.4551,6875.0
2018-03-13 15:50:00,209.65,210.58,209.55,210.33,38269.0,198.4646,199.345,198.3699,199.1083,38269.0
2018-03-14 09:30:00,211.79,211.79,208.86,209.04,8465.0,200.4904,200.4904,197.7167,197.8871,8465.0
2018-03-14 09:40:00,209.06,209.06,208.16,208.43,4897.0,197.9061,197.9061,197.0541,197.3097,4897.0
2018-03-14 09:50:00,208.36,208.62,207.35,207.36,15043.0,197.2434,197.4895,196.2873,196.2968,15043.0
2018-03-14 10:00:00,207.67,208.58,207.54,208.35,3900.0,196.5902,197.4517,196.4672,197.2339,3900.0
2018-03-14 10:10:00,208.35,208.37,207.52,207.52,8683.0,197.2339,197.2529,196.4482,196.4482,8683.0
2018-03-14 10:20:00,207.75,207.75,207.15,207.47,4527.0,196.666,196.666,196.098,196.4009,4527.0
2018-03-14 10:30:00,207.53,207.64,207.2,207.34,3614.0,196.4577,196.5618,196.1453,196.2778,3614.0
2018-03-14 10:40:00,207.28,207.68,207.28,207.59,1400.0,196.221,196.5997,196.221,196.5145,1400.0
2018-03-14 10:50:00,207.24,207.42,206.56,206.56,4825.0,196.1832,196.3536,195.5394,195.5394,4825.0
2018-03-14 11:00:00,206.7,206.88,206.39,206.72,8597.0,195.672,195.8424,195.3785,195.6909,8597.0
2018-03-14 11:10:00,206.82,207.38,206.7,206.98,5393.0,195.7856,196.3157,195.672,195.937,5393.0
2018-03-14 11:20:00,207.12,207.48,206.91,207.34,6270.0,196.0696,196.4104,195.8708,196.2778,6270.0
2018-03-14 11:30:00,207.48,207.59,206.6,206.8,9960.0,196.4104,196.5145,195.5773,195.7666,9960.0
2018-03-14 11:40:00,207.05,207.23,206.76,207.05,3301.0,196.0033,196.1737,195.7288,196.0033,3301.0
2018-03-14 11:50:00,207.05,207.2,206.45,206.53,4885.0,196.0033,196.1453,195.4353,195.511,4885.0
2018-03-14 12:00:00,206.53,206.78,206.14,206.14,6957.0,195.511,195.7477,195.1418,195.1418,6957.0
2018-03-14 12:10:00,206.2,206.36,205.91,206.2,4666.0,195.1986,195.3501,194.9241,195.1986,4666.0
2018-03-14 12:20:00,206.16,206.23,205.85,205.96,4707.0,195.1608,195.227,194.8673,194.9715,4707.0
2018-03-14 12:30:00,206.04,206.43,205.91,206.12,3400.0,195.0472,195.4164,194.9241,195.1229,3400.0
2018-03-14 12:40:00,205.97,206.21,205.66,205.8,3354.0,194.9809,195.2081,194.6875,194.82,3354.0
2018-03-14 12:50:00,205.75,205.8,205.35,205.6,2900.0,194.7727,194.82,194.394,194.6307,2900.0
2018-03-14 13:00:00,205.41,205.71,205.18,205.3,2800.0,194.4508,194.7348,194.2331,194.3467,2800.0
2018-03-14 13:10:00,205.4,205.4,205.11,205.23,1600.0,194.4413,194.4413,194.1668,194.2804,1600.0
2018-03-14 13:20:00,205.37,205.62,205.21,205.53,4256.0,194.4129,194.6496,194.2615,194.5644,4256.0
2018-03-14 13:30:00,205.53,206.19,205.52,206.14,4250.0,194.5644,195.1892,194.5549,195.1418,4250.0
2018-03-14 13:40:00,206.13,206.64,206.13,206.53,3000.0,195.1324,195.6152,195.1324,195.511,3000.0
2018-03-14 13:50:00,206.53,207.16,206.52,206.88,4205.0,195.511,196.1074,195.5016,195.8424,4205.0
2018-03-14 14:00:00,206.86,207.1,206.85,207.01,3200.0,195.8234,196.0506,195.814,195.9654,3200.0
2018-03-14 14:10:00,207.02,207.2,206.86,206.97,3076.0,195.9749,196.1453,195.8234,195.9276,3076.0
2018-03-14 14:20:00,206.89,207.36,206.89,207.2,2978.0,195.8518,196.2968,195.8518,196.1453,2978.0
2018-03-14 14:30:00,207.08,207.44,206.56,206.85,2200.0,196.0317,196.3725,195.5394,195.814,2200.0
2018-03-14 14:40:00,206.88,207.14,206.72,206.92,3500.0,195.8424,196.0885,195.6909,195.8802,3500.0
2018-03-14 14:50:00,207.25,207.96,207.25,207.51,3630.0,196.1926,196.8647,196.1926,196.4388,3630.0
2018-03-14 15:00:00,207.49,207.61,207.09,207.09,3814.0,196.4198,196.5334,196.0412,196.0412,3814.0
2018-03-14 15:10:00,207.34,207.52,207.02,207.27,4700.0,196.2778,196.4482,195.9749,196.2116,4700.0
2018-03-14 15:20:00,207.37,207.55,207.1,207.31,4139.0,196.3062,196.4766,196.0506,196.2494,4139.0
2018-03-14 15:30:00,207.17,207.3,206.45,206.45,8381.0,196.1169,196.24,195.4353,195.4353,8381.0
2018-03-14 15:40:00,206.41,206.61,206.04,206.55,12641.0,195.3974,195.5868,195.0472,195.53,12641.0
2018-03-14 15:50:00,206.6,206.99,206.41,206.76,31421.0,195.5773,195.9465,195.3974,195.7288,31421.0
2018-03-15 09:30:00,207.03,207.46,206.51,207.26,43598.0,195.9844,196.3914,195.4921,196.2021,43598.0
2018-03-15 09:40:00,207.09,207.66,207.09,207.5,4400.0,196.0412,196.5808,196.0412,196.4293,4400.0
2018-03-15 09:50:00,207.5,208.47,207.49,208.35,31802.0,196.4293,197.3475,196.4198,197.2339,31802.0
2018-03-15 10:00:00,208.32,209.05,208.25,209.05,15501.0,197.2055,197.8966,197.1393,197.8966,15501.0
2018-03-15 10:10:00,209.19,209.21,208.06,208.06,12427.0,198.0291,198.0481,196.9594,196.9594,12427.0
2018-03-15 10:20:00,207.73,207.73,207.39,207.48,4333.0,196.647,196.647,196.3252,196.4104,4333.0
2018-03-15 10:30:00,207.37,207.37,206.21,206.3,37750.0,196.3062,196.3062,195.2081,195.2933,37750.0
2018-03-15 10:40:00,206.27,206.82,206.24,206.4,2887.0,195.2649,195.7856,195.2365,195.388,2887.0
2018-03-15 10:50:00,206.33,206.33,205.64,205.92,3735.0,195.3217,195.3217,194.6685,194.9336,3735.0
2018-03-15 11:00:00,206.15,206.63,205.9,206.4,4600.0,195.1513,195.6057,194.9147,195.388,4600.0
2018-03-15 11:10:00,206.39,206.41,205.35,205.45,15361.0,195.3785,195.3974,194.394,194.4887,15361.0
2018-03-15 11:20:00,205.44,206.13,205.37,205.91,6711.0,194.4792,195.1324,194.4129,194.9241,6711.0
2018-03-15 11:30:00,205.95,206.06,205.51,205.63,4400.0,194.962,195.0661,194.5455,194.6591,4400.0
2018-03-15 11:40:00,205.62,205.7,205.23,205.44,19898.0,194.6496,194.7253,194.2804,194.4792,19898.0
2018-03-15 11:50:00,205.48,205.48,204.67,204.73,10429.0,194.5171,194.5171,193.7503,193.8071,10429.0
2018-03-15 12:00:00,204.65,204.78,204.41,204.66,12315.0,193.7313,193.8544,193.5041,193.7408,12315.0
2018-03-15 12:10:00,204.64,204.65,203.88,203.99,3403.0,193.7219,193.7313,193.0024,193.1066,3403.0
2018-03-15 12:20:00,203.95,204.52,203.83,203.88,5374.0,193.0687,193.6083,192.9551,193.0024,5374.0
2018-03-15 12:30:00,203.89,204.05,203.82,203.92,3635.0,193.0119,193.1634,192.9456,193.0403,3635.0
2018-03-15 12:40:00,203.82,204.04,203.77,203.91,5501.0,192.9456,193.1539,192.8983,193.0308,5501.0
2018-03-15 12:50:00,204.14,204.37,204.04,204.13,2300.0,193.2486,193.4663,193.1539,193.2391,2300.0
2018-03-15 13:00:00,203.96,204.17,203.95,204.07,8419.0,193.0782,193.277,193.0687,193.1823,8419.0
2018-03-15 13:10:00,204.09,204.22,203.8,203.93,6814.0,193.2012,193.3243,192.9267,193.0498,6814.0
2018-03-15 13:20:00,204.06,204.18,203.89,203.91,1700.0,193.1728,193.2864,193.0119,193.0308,1700.0
2018-03-15 13:30:00,203.9,204.01,203.53,203.65,4460.0,193.0214,193.1255,192.6711,192.7847,4460.0
2018-03-15 13:40:00,203.75,204.63,203.75,203.97,17857.0,192.8794,193.7124,192.8794,193.0876,17857.0
2018-03-15 13:50:00,204.09,204.41,203.96,204.35,17487.0,193.2012,193.5041,193.0782,193.4474,17487.0
2018-03-15 14:00:00,204.36,204.36,203.91,204.32,8504.0,193.4568,193.4568,193.0308,193.419,8504.0
2018-03-15 14:10:00,204.33,204.54,204.13,204.5,4576.0,193.4284,193.6272,193.2391,193.5893,4576.0
2018-03-15 14:20:00,204.49,204.67,204.27,204.46,5224.0,193.5799,193.7503,193.3716,193.5515,5224.0
2018-03-15 14:30:00,204.42,204.54,204.12,204.12,9395.0,193.5136,193.6272,193.2296,193.2296,9395.0
2018-03-15 14:40:00,204.1,204.18,203.85,204.0,7850.0,193.2107,193.2864,192.974,193.116,7850.0
2018-03-15 14:50:00,203.96,204.17,203.8,203.92,23093.0,193.0782,193.277,192.9267,193.0403,23093.0
2018-03-15 15:00:00,203.89,204.58,203.68,204.58,31702.0,193.0119,193.6651,192.8131,193.6651,31702.0
2018-03-15 15:10:00,204.58,205.05,204.47,204.75,28650.0,193.6651,194.11,193.5609,193.826,28650.0
2018-03-15 15:20:00,204.77,205.63,204.76,205.57,27262.0,193.8449,194.6591,193.8355,194.6023,27262.0
2018-03-15 15:30:00,205.53,205.59,204.99,205.07,28841.0,194.5644,194.6212,194.0532,194.1289,28841.0
2018-03-15 15:40:00,205.14,205.65,205.03,205.63,29145.0,194.1952,194.678,194.0911,194.6591,29145.0
2018-03-15 15:50:00,205.6,205.91,205.41,205.41,64319.0,194.6307,194.9241,194.4508,194.4508,64319.0
2018-03-16 09:30:00,206.64,207.48,205.05,207.48,108804.0,195.6152,196.4104,194.11,196.4104,108804.0
2018-03-16 09:40:00,207.33,208.64,206.82,207.05,18661.0,196.2684,197.5085,195.7856,196.0033,18661.0
2018-03-16 09:50:00,207.08,207.95,206.56,207.19,8919.0,196.0317,196.8553,195.5394,196.1358,8919.0
2018-03-16 10:00:00,207.25,208.8,207.25,208.4,13494.0,196.1926,197.6599,196.1926,197.2813,13494.0
2018-03-16 10:10:00,208.71,209.0,208.26,208.55,19016.0,197.5747,197.8493,197.1487,197.4233,19016.0
2018-03-16 10:20:00,208.55,209.05,208.18,208.7,20573.0,197.4233,197.8966,197.073,197.5653,20573.0
2018-03-16 10:30:00,208.4,208.77,208.17,208.4,16409.0,197.2813,197.6315,197.0635,197.2813,16409.0
2018-03-16 10:40:00,208.31,208.81,208.3,208.3,14652.0,197.1961,197.6694,197.1866,197.1866,14652.0
2018-03-16 10:50:00,208.46,208.61,208.06,208.34,13639.0,197.3381,197.4801,196.9594,197.2245,13639.0
2018-03-16 11:00:00,208.36,208.44,208.02,208.04,6307.0,197.2434,197.3191,196.9215,196.9405,6307.0
2018-03-16 11:10:00,208.27,208.61,208.0,208.01,5209.0,197.1582,197.4801,196.9026,196.9121,5209.0
2018-03-16 11:20:00,208.0,208.22,207.95,207.99,5528.0,196.9026,197.1109,196.8553,196.8931,5528.0
2018-03-16 11:30:00,208.13,208.33,208.01,208.02,3481.0,197.0257,197.215,196.9121,196.9215,3481.0
2018-03-16 11:40:00,207.9,208.26,207.71,208.1,7784.0,196.8079,197.1487,196.6281,196.9973,7784.0
2018-03-16 11:50:00,208.16,208.16,207.69,207.74,3877.0,197.0541,197.0541,196.6092,196.6565,3877.0
2018-03-16 12:00:00,207.62,208.03,207.57,207.58,5879.0,196.5429,196.931,196.4956,196.505,5879.0
2018-03-16 12:10:00,207.69,207.8,207.57,207.71,4709.0,196.6092,196.7133,196.4956,196.6281,4709.0
2018-03-16 12:20:00,207.69,207.7,207.3,207.3,6849.0,196.6092,196.6186,196.24,196.24,6849.0
2018-03-16 12:30:00,207.44,207.58,207.38,207.48,9928.0,196.3725,196.505,196.3157,196.4104,9928.0
2018-03-16 12:40:00,207.34,207.62,207.29,207.44,3615.0,196.2778,196.5429,196.2305,196.3725,3615.0
2018-03-16 12:50:00,207.44,207.59,207.15,207.43,6564.0,196.3725,196.5145,196.098,196.363,6564.0
2018-03-16 13:00:00,207.46,207.55,207.04,207.55,9882.0,196.3914,196.4766,195.9938,196.4766,9882.0
2018-03-16 13:10:00,207.55,207.68,206.99,207.35,5714.0,196.4766,196.5997,195.9465,196.2873,5714.0
2018-03-16 13:20:00,207.34,207.77,207.22,207.69,4803.0,196.2778,196.6849,196.1642,196.6092,4803.0
2018-03-16 13:30:00,207.61,207.61,207.25,207.42,4263.0,196.5334,196.5334,196.1926,196.3536,4263.0
2018-03-16 13:40:00,207.53,207.58,206.98,207.39,3717.0,196.4577,196.505,195.937,196.3252,3717.0
2018-03-16 13:50:00,207.35,207.35,206.94,207.09,3817.0,196.2873,196.2873,195.8992,196.0412,3817.0
2018-03-16 14:00:00,207.03,207.11,206.62,206.8,33336.0,195.9844,196.0601,195.5962,195.7666,33336.0
2018-03-16 14:10:00,206.72,207.01,206.69,206.89,4468.0,195.6909,195.9654,195.6625,195.8518,4468.0
2018-03-16 14:20:00,206.8,207.1,206.79,206.88,6577.0,195.7666,196.0506,195.7572,195.8424,6577.0
2018-03-16 14:30:00,206.86,206.97,206.69,206.88,7176.0,195.8234,195.9276,195.6625,195.8424,7176.0
2018-03-16 14:40:00,206.8,207.07,206.8,207.01,6629.0,195.7666,196.0222,195.7666,195.9654,6629.0
2018-03-16 14:50:00,206.99,207.02,206.91,207.0,4395.0,195.9465,195.9749,195.8708,195.956,4395.0
2018-03-16 15:00:00,206.97,207.05,206.5,206.7,5419.0,195.9276,196.0033,195.4826,195.672,5419.0
2018-03-16 15:10:00,206.78,206.81,206.54,206.54,6621.0,195.7477,195.7761,195.5205,195.5205,6621.0
2018-03-16 15:20:00,206.63,206.71,206.15,206.41,11644.0,195.6057,195.6814,195.1513,195.3974,11644.0
2018-03-16 15:30:00,206.38,207.39,206.38,207.38,28219.0,195.369,196.3252,195.369,196.3157,28219.0
2018-03-16 15:40:00,207.25,207.56,207.25,207.44,20437.0,196.1926,196.4861,196.1926,196.3725,20437.0
2018-03-16 15:50:00,207.48,207.92,207.17,207.2,57224.0,196.4104,196.8269,196.1169,196.1453,57224.0
2018-03-19 09:30:00,206.76,206.91,206.1,206.3,9235.0,195.7288,195.8708,195.104,195.2933,9235.0
2018-03-19 09:40:00,206.78,206.78,205.84,206.58,6275.0,195.7477,195.7477,194.8579,195.5584,6275.0
2018-03-19 09:50:00,206.76,207.41,206.61,207.41,10934.0,195.7288,196.3441,195.5868,196.3441,10934.0
2018-03-19 10:00:00,207.03,207.26,206.75,206.75,6884.0,195.9844,196.2021,195.7193,195.7193,6884.0
2018-03-19 10:10:00,206.56,206.56,205.56,205.61,6925.0,195.5394,195.5394,194.5928,194.6401,6925.0
2018-03-19 10:20:00,205.76,205.9,205.48,205.65,4412.0,194.7821,194.9147,194.5171,194.678,4412.0
2018-03-19 10:30:00,205.59,205.8,205.16,205.5,7027.0,194.6212,194.82,194.2141,194.536,7027.0
2018-03-19 10:40:00,205.39,205.6,204.87,205.08,4237.0,194.4319,194.6307,193.9396,194.1384,4237.0
2018-03-19 10:50:00,204.86,204.92,204.25,204.37,9676.0,193.9301,193.9869,193.3527,193.4663,9676.0
2018-03-19 11:00:00,204.44,204.6,204.2,204.51,14249.0,193.5325,193.684,193.3054,193.5988,14249.0
2018-03-19 11:10:00,204.53,204.79,204.27,204.57,10058.0,193.6177,193.8639,193.3716,193.6556,10058.0
2018-03-19 11:20:00,204.46,204.56,204.19,204.42,9368.0,193.5515,193.6461,193.2959,193.5136,9368.0
2018-03-19 11:30:00,204.37,204.37,204.18,204.33,2638.0,193.4663,193.4663,193.2864,193.4284,2638.0
2018-03-19 11:40:00,204.16,204.42,203.93,204.24,2333.0,193.2675,193.5136,193.0498,193.3432,2333.0
2018-03-19 11:50:00,204.12,204.12,203.75,203.83,3981.0,193.2296,193.2296,192.8794,192.9551,3981.0
2018-03-19 12:00:00,203.97,204.04,203.91,203.91,1880.0,193.0876,193.1539,193.0308,193.0308,1880.0
2018-03-19 12:10:00,203.76,203.94,203.66,203.76,3372.0,192.8888,193.0592,192.7942,192.8888,3372.0
2018-03-19 12:20:00,203.76,203.84,203.54,203.74,4100.0,192.8888,192.9646,192.6806,192.8699,4100.0
2018-03-19 12:30:00,203.89,204.15,203.51,203.53,3400.0,193.0119,193.258,192.6522,192.6711,3400.0
2018-03-19 12:40:00,203.48,203.56,202.95,203.0,4181.0,192.6238,192.6995,192.122,192.1694,4181.0
2018-03-19 12:50:00,202.95,202.95,202.67,202.7,2900.0,192.122,192.122,191.857,191.8854,2900.0
2018-03-19 13:00:00,202.9,202.9,202.0,202.0,5227.0,192.0747,192.0747,191.2227,191.2227,5227.0
2018-03-19 13:10:00,202.0,202.54,201.92,202.43,4673.0,191.2227,191.7339,191.147,191.6298,4673.0
2018-03-19 13:20:00,202.54,203.16,202.33,202.8,10735.0,191.7339,192.3208,191.5351,191.98,10735.0
2018-03-19 13:30:00,202.79,202.92,202.51,202.92,5500.0,191.9706,192.0936,191.7055,192.0936,5500.0
2018-03-19 13:40:00,202.72,203.52,202.72,203.52,3428.0,191.9043,192.6616,191.9043,192.6616,3428.0
2018-03-19 13:50:00,203.49,203.78,203.49,203.67,1802.0,192.6332,192.9078,192.6332,192.8036,1802.0
2018-03-19 14:00:00,203.85,203.98,203.43,203.56,6300.0,192.974,193.0971,192.5764,192.6995,6300.0
2018-03-19 14:10:00,203.46,203.78,203.38,203.59,7300.0,192.6048,192.9078,192.5291,192.7279,7300.0
2018-03-19 14:20:00,203.23,203.35,202.76,202.86,6554.0,192.3871,192.5007,191.9422,192.0368,6554.0
2018-03-19 14:30:00,203.0,203.25,202.39,202.51,5500.0,192.1694,192.406,191.5919,191.7055,5500.0
2018-03-19 14:40:00,202.6,202.74,202.26,202.45,5817.0,191.7907,191.9232,191.4689,191.6487,5817.0
2018-03-19 14:50:00,202.55,202.91,202.48,202.86,3100.0,191.7434,192.0842,191.6771,192.0368,3100.0
2018-03-19 15:00:00,202.65,203.05,202.57,202.89,6199.0,191.8381,192.2167,191.7623,192.0652,6199.0
2018-03-19 15:10:00,202.83,204.02,202.82,203.97,4399.0,192.0084,193.135,191.999,193.0876,4399.0
2018-03-19 15:20:00,204.03,204.21,203.69,203.84,8119.0,193.1444,193.3148,192.8226,192.9646,8119.0
2018-03-19 15:30:00,203.71,204.23,203.56,203.99,11312.0,192.8415,193.3338,192.6995,193.1066,11312.0
2018-03-19 15:40:00,203.94,204.81,203.94,204.61,29385.0,193.0592,193.8828,193.0592,193.6935,29385.0
2018-03-19 15:50:00,204.68,205.1,204.4,204.54,53321.0,193.7597,194.1573,193.4947,193.6272,53321.0
2018-03-20 09:30:00,205.31,206.27,204.58,204.91,20388.0,194.3561,195.2649,193.6651,193.9775,20388.0
2018-03-20 09:40:00,205.06,205.5,204.9,204.92,10314.0,194.1195,194.536,193.968,193.9869,10314.0
2018-03-20 09:50:00,204.88,204.88,204.28,204.55,3300.0,193.9491,193.9491,193.3811,193.6367,3300.0
2018-03-20 10:00:00,204.51,204.71,203.51,203.57,6631.0,193.5988,193.7881,192.6522,192.709,6631.0
2018-03-20 10:10:00,203.57,203.58,202.8,203.03,7338.0,192.709,192.7184,191.98,192.1978,7338.0
2018-03-20 10:20:00,202.79,203.53,202.79,203.37,8066.0,191.9706,192.6711,191.9706,192.5196,8066.0
2018-03-20 10:30:00,203.46,204.11,203.39,203.9,9755.0,192.6048,193.2202,192.5386,193.0214,9755.0
2018-03-20 10:40:00,203.97,204.27,203.85,203.99,3323.0,193.0876,193.3716,192.974,193.1066,3323.0
2018-03-20 10:50:00,203.84,204.39,203.8,203.93,4700.0,192.9646,193.4852,192.9267,193.0498,4700.0
2018-03-20 11:00:00,204.02,204.2,203.37,203.48,4202.0,193.135,193.3054,192.5196,192.6238,4202.0
2018-03-20 11:10:00,203.51,203.52,203.01,203.02,5408.0,192.6522,192.6616,192.1788,192.1883,5408.0
2018-03-20 11:20:00,203.11,203.53,203.02,203.31,4405.0,192.2735,192.6711,192.1883,192.4628,4405.0
2018-03-20 11:30:00,203.17,203.44,203.01,203.01,4883.0,192.3303,192.5859,192.1788,192.1788,4883.0
2018-03-20 11:40:00,203.01,203.01,202.22,202.31,14019.0,192.1788,192.1788,191.431,191.5162,14019.0
2018-03-20 11:50:00,202.39,202.85,202.02,202.85,27695.0,191.5919,192.0274,191.2417,192.0274,27695.0
2018-03-20 12:00:00,202.89,203.41,202.89,203.18,4680.0,192.0652,192.5575,192.0652,192.3398,4680.0
2018-03-20 12:10:00,203.11,203.11,202.68,202.68,14091.0,192.2735,192.2735,191.8664,191.8664,14091.0
2018-03-20 12:20:00,202.77,203.27,202.76,203.14,6412.0,191.9516,192.425,191.9422,192.3019,6412.0
2018-03-20 12:30:00,203.15,203.88,203.15,203.72,8928.0,192.3114,193.0024,192.3114,192.851,8928.0
2018-03-20 12:40:00,203.69,203.98,203.29,203.65,11230.0,192.8226,193.0971,192.4439,192.7847,11230.0
2018-03-20 12:50:00,203.52,203.54,203.22,203.38,3900.0,192.6616,192.6806,192.3776,192.5291,3900.0
2018-03-20 13:00:00,203.33,203.48,203.3,203.48,1700.0,192.4818,192.6238,192.4534,192.6238,1700.0
2018-03-20 13:10:00,203.58,203.7,203.18,203.44,4398.0,192.7184,192.832,192.3398,192.5859,4398.0
2018-03-20 13:20:00,203.33,203.44,202.84,202.84,5002.0,192.4818,192.5859,192.0179,192.0179,5002.0
2018-03-20 13:30:00,202.84,203.12,202.7,202.87,4236.0,192.0179,192.283,191.8854,192.0463,4236.0
2018-03-20 13:40:00,202.75,203.22,202.65,203.22,5114.0,191.9327,192.3776,191.8381,192.3776,5114.0
2018-03-20 13:50:00,203.22,203.36,202.87,203.11,6899.0,192.3776,192.5102,192.0463,192.2735,6899.0
2018-03-20 14:00:00,203.15,204.08,203.06,203.89,18776.0,192.3114,193.1918,192.2262,193.0119,18776.0
2018-03-20 14:10:00,204.0,204.55,203.97,204.55,11151.0,193.116,193.6367,193.0876,193.6367,11151.0
2018-03-20 14:20:00,204.55,204.72,204.22,204.51,15070.0,193.6367,193.7976,193.3243,193.5988,15070.0
2018-03-20 14:30:00,204.5,204.85,204.5,204.85,9210.0,193.5893,193.9207,193.5893,193.9207,9210.0
2018-03-20 14:40:00,204.82,205.17,204.72,204.86,6651.0,193.8923,194.2236,193.7976,193.9301,6651.0
2018-03-20 14:50:00,204.86,204.93,204.55,204.67,9026.0,193.9301,193.9964,193.6367,193.7503,9026.0
2018-03-20 15:00:00,204.66,205.03,204.45,205.03,8487.0,193.7408,194.0911,193.542,194.0911,8487.0
2018-03-20 15:10:00,205.04,205.12,204.78,204.9,9070.0,194.1005,194.1763,193.8544,193.968,9070.0
2018-03-20 15:20:00,204.98,204.98,204.39,204.48,10860.0,194.0437,194.0437,193.4852,193.5704,10860.0
2018-03-20 15:30:00,204.48,204.49,204.07,204.35,16465.0,193.5704,193.5799,193.1823,193.4474,16465.0
2018-03-20 15:40:00,204.27,204.68,204.22,204.54,22780.0,193.3716,193.7597,193.3243,193.6272,22780.0
2018-03-20 15:50:00,204.51,204.59,204.07,204.21,68207.0,193.5988,193.6745,193.1823,193.3148,68207.0
2018-03-21 09:30:00,204.83,204.85,203.8,204.63,5408.0,193.9017,193.9207,192.9267,193.7124,5408.0
2018-03-21 09:40:00,204.87,205.87,204.6,205.68,4459.0,193.9396,194.8863,193.684,194.7064,4459.0
2018-03-21 09:50:00,205.84,206.25,205.5,205.98,3800.0,194.8579,195.246,194.536,194.9904,3800.0
2018-03-21 10:00:00,205.75,205.84,205.58,205.58,2778.0,194.7727,194.8579,194.6117,194.6117,2778.0
2018-03-21 10:10:00,205.86,205.86,205.3,205.56,3689.0,194.8768,194.8768,194.3467,194.5928,3689.0
2018-03-21 10:20:00,205.87,206.04,205.33,205.96,5271.0,194.8863,195.0472,194.3751,194.9715,5271.0
2018-03-21 10:30:00,205.9,206.5,205.52,206.3,3400.0,194.9147,195.4826,194.5549,195.2933,3400.0
2018-03-21 10:40:00,206.49,206.98,206.4,206.69,4113.0,195.4732,195.937,195.388,195.6625,4113.0
2018-03-21 10:50:00,206.53,206.57,206.37,206.41,1310.0,195.511,195.5489,195.3596,195.3974,1310.0
2018-03-21 11:00:00,206.57,206.59,206.29,206.29,1240.0,195.5489,195.5678,195.2838,195.2838,1240.0
2018-03-21 11:10:00,206.37,206.8,206.09,206.8,39131.0,195.3596,195.7666,195.0945,195.7666,39131.0
2018-03-21 11:20:00,207.0,207.76,206.94,207.26,9158.0,195.956,196.6754,195.8992,196.2021,9158.0
2018-03-21 11:30:00,207.36,207.79,207.26,207.48,3733.0,196.2968,196.7038,196.2021,196.4104,3733.0
2018-03-21 11:40:00,207.71,208.4,207.7,208.4,18689.0,196.6281,197.2813,196.6186,197.2813,18689.0
2018-03-21 11:50:00,208.4,208.4,207.97,208.05,5171.0,197.2813,197.2813,196.8742,196.9499,5171.0
2018-03-21 12:00:00,207.98,207.98,207.6,207.81,1800.0,196.8837,196.8837,196.524,196.7227,1800.0
2018-03-21 12:10:00,207.7,208.02,207.58,207.85,8494.0,196.6186,196.9215,196.505,196.7606,8494.0
2018-03-21 12:20:00,207.68,207.96,207.54,207.85,2301.0,196.5997,196.8647,196.4672,196.7606,2301.0
2018-03-21 12:30:00,207.81,207.82,207.71,207.8,1100.0,196.7227,196.7322,196.6281,196.7133,1100.0
2018-03-21 12:40:00,208.05,208.05,207.86,208.0,908.0,196.9499,196.9499,196.7701,196.9026,908.0
2018-03-21 12:50:00,207.94,207.98,207.85,207.95,1100.0,196.8458,196.8837,196.7606,196.8553,1100.0
2018-03-21 13:00:00,207.98,208.05,207.55,207.63,2690.0,196.8837,196.9499,196.4766,196.5524,2690.0
2018-03-21 13:10:00,207.42,207.65,206.94,206.99,2600.0,196.3536,196.5713,195.8992,195.9465,2600.0
2018-03-21 13:20:00,207.07,207.07,206.8,206.8,1514.0,196.0222,196.0222,195.7666,195.7666,1514.0
2018-03-21 13:30:00,206.85,207.29,206.66,207.17,18515.0,195.814,196.2305,195.6341,196.1169,18515.0
2018-03-21 13:40:00,207.08,207.73,207.08,207.72,7962.0,196.0317,196.647,196.0317,196.6376,7962.0
2018-03-21 13:50:00,207.72,208.19,207.7,208.19,1595.0,196.6376,197.0825,196.6186,197.0825,1595.0
2018-03-21 14:00:00,207.88,208.69,207.6,208.69,6876.0,196.789,197.5558,196.524,197.5558,6876.0
2018-03-21 14:10:00,208.66,209.27,208.45,208.45,22761.0,197.5274,198.1049,197.3286,197.3286,22761.0
2018-03-21 14:20:00,208.43,208.43,207.4,207.65,10134.0,197.3097,197.3097,196.3346,196.5713,10134.0
2018-03-21 14:30:00,207.67,207.74,207.17,207.31,7433.0,196.5902,196.6565,196.1169,196.2494,7433.0
2018-03-21 14:40:00,207.14,207.67,207.09,207.23,9760.0,196.0885,196.5902,196.0412,196.1737,9760.0
2018-03-21 14:50:00,207.14,207.6,206.55,207.6,19418.0,196.0885,196.524,195.53,196.524,19418.0
2018-03-21 15:00:00,207.65,208.08,207.43,207.69,11122.0,196.5713,196.9783,196.363,196.6092,11122.0
2018-03-21 15:10:00,207.81,208.33,207.61,208.17,12538.0,196.7227,197.215,196.5334,197.0635,12538.0
2018-03-21 15:20:00,208.11,208.13,207.66,207.82,12691.0,197.0067,197.0257,196.5808,196.7322,12691.0
2018-03-21 15:30:00,207.74,208.1,207.73,207.85,12560.0,196.6565,196.9973,196.647,196.7606,12560.0
2018-03-21 15:40:00,207.84,207.84,207.03,207.34,14053.0,196.7511,196.7511,195.9844,196.2778,14053.0
2018-03-21 15:50:00,207.24,207.35,206.74,206.74,64794.0,196.1832,196.2873,195.7098,195.7098,64794.0
2018-03-22 09:30:00,205.66,206.88,205.66,206.6,14176.0,194.6875,195.8424,194.6875,195.5773,14176.0
2018-03-22 09:40:00,206.6,206.61,205.04,205.33,8243.0,195.5773,195.5868,194.1005,194.3751,8243.0
2018-03-22 09:50:00,205.34,205.63,204.47,204.47,5633.0,194.3845,194.6591,193.5609,193.5609,5633.0
2018-03-22 10:00:00,204.28,204.89,204.26,204.89,5039.0,193.3811,193.9585,193.3622,193.9585,5039.0
2018-03-22 10:10:00,204.86,205.88,204.64,205.88,2645.0,193.9301,194.8957,193.7219,194.8957,2645.0
2018-03-22 10:20:00,205.82,205.82,205.28,205.41,2403.0,194.8389,194.8389,194.3277,194.4508,2403.0
2018-03-22 10:30:00,205.25,205.49,204.7,205.25,2900.0,194.2993,194.5265,193.7787,194.2993,2900.0
2018-03-22 10:40:00,205.14,205.14,204.26,204.63,4965.0,194.1952,194.1952,193.3622,193.7124,4965.0
2018-03-22 10:50:00,204.61,204.84,204.45,204.84,6005.0,193.6935,193.9112,193.542,193.9112,6005.0
2018-03-22 11:00:00,204.96,205.12,204.65,204.86,2900.0,194.0248,194.1763,193.7313,193.9301,2900.0
2018-03-22 11:10:00,204.92,205.09,204.16,204.16,3712.0,193.9869,194.1479,193.2675,193.2675,3712.0
2018-03-22 11:20:00,203.78,203.82,203.47,203.59,5159.0,192.9078,192.9456,192.6143,192.7279,5159.0
2018-03-22 11:30:00,203.74,203.76,202.5,202.5,6336.0,192.8699,192.8888,191.6961,191.6961,6336.0
2018-03-22 11:40:00,202.53,203.12,202.22,203.12,5592.0,191.7245,192.283,191.431,192.283,5592.0
2018-03-22 11:50:00,203.16,203.44,203.05,203.05,1626.0,192.3208,192.5859,192.2167,192.2167,1626.0
2018-03-22 12:00:00,202.91,203.62,202.73,203.59,5293.0,192.0842,192.7563,191.9138,192.7279,5293.0
2018-03-22 12:10:00,203.43,203.77,203.27,203.57,5101.0,192.5764,192.8983,192.425,192.709,5101.0
2018-03-22 12:20:00,203.48,204.25,203.47,204.25,10999.0,192.6238,193.3527,192.6143,193.3527,10999.0
2018-03-22 12:30:00,204.08,204.35,203.8,204.11,17706.0,193.1918,193.4474,192.9267,193.2202,17706.0
2018-03-22 12:40:00,204.08,204.1,203.48,203.68,5855.0,193.1918,193.2107,192.6238,192.8131,5855.0
2018-03-22 12:50:00,203.81,204.06,203.48,203.66,3792.0,192.9362,193.1728,192.6238,192.7942,3792.0
2018-03-22 13:00:00,203.54,203.54,203.01,203.36,4102.0,192.6806,192.6806,192.1788,192.5102,4102.0
2018-03-22 13:10:00,203.13,203.7,203.08,203.65,2450.0,192.2924,192.832,192.2451,192.7847,2450.0
2018-03-22 13:20:00,203.63,204.52,203.21,204.52,6296.0,192.7658,193.6083,192.3682,193.6083,6296.0
2018-03-22 13:30:00,204.23,204.43,203.97,204.15,4072.0,193.3338,193.5231,193.0876,193.258,4072.0
2018-03-22 13:40:00,204.07,204.37,203.95,204.22,1869.0,193.1823,193.4663,193.0687,193.3243,1869.0
2018-03-22 13:50:00,204.2,204.33,203.77,204.31,3961.0,193.3054,193.4284,192.8983,193.4095,3961.0
2018-03-22 14:00:00,204.3,204.43,204.04,204.05,6834.0,193.4,193.5231,193.1539,193.1634,6834.0
2018-03-22 14:10:00,203.97,204.48,203.89,204.44,2327.0,193.0876,193.5704,193.0119,193.5325,2327.0
2018-03-22 14:20:00,204.2,204.2,203.52,203.82,2300.0,193.3054,193.3054,192.6616,192.9456,2300.0
2018-03-22 14:30:00,203.62,204.37,203.6,204.26,2964.0,192.7563,193.4663,192.7374,193.3622,2964.0
2018-03-22 14:40:00,203.97,204.46,203.86,204.15,2439.0,193.0876,193.5515,192.9835,193.258,2439.0
2018-03-22 14:50:00,203.98,204.26,203.69,203.76,8890.0,193.0971,193.3622,192.8226,192.8888,8890.0
2018-03-22 15:00:00,203.89,204.5,203.83,204.0,7338.0,193.0119,193.5893,192.9551,193.116,7338.0
2018-03-22 15:10:00,204.07,204.07,203.35,203.39,8342.0,193.1823,193.1823,192.5007,192.5386,8342.0
2018-03-22 15:20:00,203.32,203.76,202.86,203.01,12232.0,192.4723,192.8888,192.0368,192.1788,12232.0
2018-03-22 15:30:00,202.83,202.84,202.23,202.27,10865.0,192.0084,192.0179,191.4405,191.4783,10865.0
2018-03-22 15:40:00,202.17,202.54,202.0,202.12,29657.0,191.3837,191.7339,191.2227,191.3363,29657.0
2018-03-22 15:50:00,202.2,202.34,201.54,201.67,56254.0,191.4121,191.5446,190.7873,190.9103,56254.0
2018-03-23 09:30:00,202.45,203.61,202.0,202.9,12450.0,191.6487,192.7468,191.2227,192.0747,12450.0
2018-03-23 09:40:00,202.98,202.98,202.25,202.87,5257.0,192.1504,192.1504,191.4594,192.0463,5257.0
2018-03-23 09:50:00,202.96,204.34,202.81,204.16,3890.0,192.1315,193.4379,191.9895,193.2675,3890.0
2018-03-23 10:00:00,204.16,205.14,204.14,205.14,17870.0,193.2675,194.1952,193.2486,194.1952,17870.0
2018-03-23 10:10:00,205.26,206.12,205.26,206.12,8152.0,194.3088,195.1229,194.3088,195.1229,8152.0
2018-03-23 10:20:00,206.13,206.49,205.94,206.42,29250.0,195.1324,195.4732,194.9525,195.4069,29250.0
2018-03-23 10:30:00,206.28,206.58,205.93,206.58,15043.0,195.2744,195.5584,194.9431,195.5584,15043.0
2018-03-23 10:40:00,206.44,207.77,206.43,207.75,40343.0,195.4258,196.6849,195.4164,196.666,40343.0
2018-03-23 10:50:00,207.67,208.39,207.48,207.71,11924.0,196.5902,197.2718,196.4104,196.6281,11924.0
2018-03-23 11:00:00,207.71,207.72,206.34,206.34,6010.0,196.6281,196.6376,195.3312,195.3312,6010.0
2018-03-23 11:10:00,206.27,207.11,206.0,207.04,46691.0,195.2649,196.0601,195.0093,195.9938,46691.0
2018-03-23 11:20:00,207.05,207.54,206.92,207.08,12111.0,196.0033,196.4672,195.8802,196.0317,12111.0
2018-03-23 11:30:00,207.02,207.3,206.9,207.0,14918.0,195.9749,196.24,195.8613,195.956,14918.0
2018-03-23 11:40:00,206.99,207.11,206.71,206.8,35057.0,195.9465,196.0601,195.6814,195.7666,35057.0
2018-03-23 11:50:00,206.67,207.15,206.52,206.95,29537.0,195.6436,196.098,195.5016,195.9086,29537.0
2018-03-23 12:00:00,207.05,207.33,206.87,207.28,5216.0,196.0033,196.2684,195.8329,196.221,5216.0
2018-03-23 12:10:00,207.13,207.36,206.9,207.13,7472.0,196.079,196.2968,195.8613,196.079,7472.0
2018-03-23 12:20:00,207.23,207.72,207.2,207.41,13893.0,196.1737,196.6376,196.1453,196.3441,13893.0
2018-03-23 12:30:00,207.2,207.22,206.89,206.89,9401.0,196.1453,196.1642,195.8518,195.8518,9401.0
2018-03-23 12:40:00,206.88,207.24,206.71,207.23,13200.0,195.8424,196.1832,195.6814,196.1737,13200.0
2018-03-23 12:50:00,207.22,207.24,206.83,206.98,6018.0,196.1642,196.1832,195.795,195.937,6018.0
2018-03-23 13:00:00,206.92,207.5,206.92,207.5,5997.0,195.8802,196.4293,195.8802,196.4293,5997.0
2018-03-23 13:10:00,207.45,207.72,207.38,207.54,12820.0,196.382,196.6376,196.3157,196.4672,12820.0
2018-03-23 13:20:00,207.38,207.52,206.95,207.44,23840.0,196.3157,196.4482,195.9086,196.3725,23840.0
2018-03-23 13:30:00,207.56,207.56,206.95,207.09,28802.0,196.4861,196.4861,195.9086,196.0412,28802.0
2018-03-23 13:40:00,207.05,207.66,206.98,207.46,29671.0,196.0033,196.5808,195.937,196.3914,29671.0
2018-03-23 13:50:00,207.56,207.96,207.47,207.83,25571.0,196.4861,196.8647,196.4009,196.7417,25571.0
2018-03-23 14:00:00,207.83,208.02,207.72,207.95,16651.0,196.7417,196.9215,196.6376,196.8553,16651.0
2018-03-23 14:10:00,208.0,209.0,207.9,208.41,19070.0,196.9026,197.8493,196.8079,197.2907,19070.0
2018-03-23 14:20:00,208.43,208.5,207.77,207.99,11654.0,197.3097,197.3759,196.6849,196.8931,11654.0
2018-03-23 14:30:00,208.18,208.2,207.64,207.64,5855.0,197.073,197.0919,196.5618,196.5618,5855.0
2018-03-23 14:40:00,207.87,207.95,207.01,207.13,15722.0,196.7795,196.8553,195.9654,196.079,15722.0
2018-03-23 14:50:00,207.13,207.34,206.05,206.48,16915.0,196.079,196.2778,195.0567,195.4637,16915.0
2018-03-23 15:00:00,206.28,206.65,206.07,206.6,28820.0,195.2744,195.6246,195.0756,195.5773,28820.0
2018-03-23 15:10:00,206.66,207.82,206.65,207.82,56165.0,195.6341,196.7322,195.6246,196.7322,56165.0
2018-03-23 15:20:00,207.81,208.23,207.5,208.21,33408.0,196.7227,197.1203,196.4293,197.1014,33408.0
2018-03-23 15:30:00,208.23,208.23,207.18,207.32,47560.0,197.1203,197.1203,196.1264,196.2589,47560.0
2018-03-23 15:40:00,207.35,207.8,206.5,206.99,84611.0,196.2873,196.7133,195.4826,195.9465,84611.0
2018-03-23 15:50:00,206.84,206.94,205.56,205.62,148698.0,195.8045,195.8992,194.5928,194.6496,148698.0
2018-03-26 09:30:00,208.79,209.79,207.41,209.53,18202.0,197.6505,198.5971,196.3441,198.351,18202.0
2018-03-26 09:40:00,209.57,210.26,207.01,207.01,30015.0,198.3888,199.042,195.9654,195.9654,30015.0
2018-03-26 09:50:00,207.07,207.22,206.46,206.57,8700.0,196.0222,196.1642,195.4448,195.5489,8700.0
2018-03-26 10:00:00,206.85,207.42,205.97,206.92,22523.0,195.814,196.3536,194.9809,195.8802,22523.0
2018-03-26 10:10:00,206.75,206.91,205.61,206.86,15747.0,195.7193,195.8708,194.6401,195.8234,15747.0
2018-03-26 10:20:00,206.95,206.95,206.08,206.15,6946.0,195.9086,195.9086,195.085,195.1513,6946.0
2018-03-26 10:30:00,205.98,208.62,205.96,208.62,18498.0,194.9904,197.4895,194.9715,197.4895,18498.0
2018-03-26 10:40:00,208.43,208.43,207.43,208.14,6012.0,197.3097,197.3097,196.363,197.0351,6012.0
2018-03-26 10:50:00,208.04,208.33,207.47,207.89,9895.0,196.9405,197.215,196.4009,196.7985,9895.0
2018-03-26 11:00:00,207.9,208.19,207.33,207.74,9798.0,196.8079,197.0825,196.2684,196.6565,9798.0
2018-03-26 11:10:00,207.71,208.15,207.04,207.21,9673.0,196.6281,197.0446,195.9938,196.1548,9673.0
2018-03-26 11:20:00,206.97,207.46,206.33,207.02,28186.0,195.9276,196.3914,195.3217,195.9749,28186.0
2018-03-26 11:30:00,206.95,207.54,206.58,207.26,6714.0,195.9086,196.4672,195.5584,196.2021,6714.0
2018-03-26 11:40:00,207.03,207.26,206.13,206.78,6300.0,195.9844,196.2021,195.1324,195.7477,6300.0
2018-03-26 11:50:00,206.84,207.04,206.47,206.78,3918.0,195.8045,195.9938,195.4542,195.7477,3918.0
2018-03-26 12:00:00,206.85,207.87,206.11,207.87,6773.0,195.814,196.7795,195.1134,196.7795,6773.0
2018-03-26 12:10:00,207.64,207.92,207.45,207.67,8185.0,196.5618,196.8269,196.382,196.5902,8185.0
2018-03-26 12:20:00,207.95,209.08,207.95,208.55,8380.0,196.8553,197.925,196.8553,197.4233,8380.0
2018-03-26 12:30:00,208.63,208.91,208.47,208.48,4625.0,197.499,197.7641,197.3475,197.357,4625.0
2018-03-26 12:40:00,208.52,208.8,208.02,208.25,5826.0,197.3949,197.6599,196.9215,197.1393,5826.0
2018-03-26 12:50:00,208.25,208.82,208.03,208.1,12467.0,197.1393,197.6789,196.931,196.9973,12467.0
2018-03-26 13:00:00,207.98,209.3,207.98,208.87,17790.0,196.8837,198.1333,196.8837,197.7262,17790.0
2018-03-26 13:10:00,209.1,209.1,208.26,208.26,7687.0,197.9439,197.9439,197.1487,197.1487,7687.0
2018-03-26 13:20:00,208.39,208.86,208.06,208.15,5995.0,197.2718,197.7167,196.9594,197.0446,5995.0
2018-03-26 13:30:00,208.0,208.41,207.75,208.41,4069.0,196.9026,197.2907,196.666,197.2907,4069.0
2018-03-26 13:40:00,208.4,208.55,207.95,208.24,18832.0,197.2813,197.4233,196.8553,197.1298,18832.0
2018-03-26 13:50:00,208.24,208.38,208.07,208.22,5000.0,197.1298,197.2623,196.9689,197.1109,5000.0
2018-03-26 14:00:00,208.09,208.58,207.89,208.58,3486.0,196.9878,197.4517,196.7985,197.4517,3486.0
2018-03-26 14:10:00,208.79,208.98,208.34,208.96,6190.0,197.6505,197.8303,197.2245,197.8114,6190.0
2018-03-26 14:20:00,209.09,209.13,208.23,208.63,6017.0,197.9345,197.9723,197.1203,197.499,6017.0
2018-03-26 14:30:00,208.88,209.05,208.32,208.38,6022.0,197.7357,197.8966,197.2055,197.2623,6022.0
2018-03-26 14:40:00,208.24,208.35,207.55,207.71,8446.0,197.1298,197.2339,196.4766,196.6281,8446.0
2018-03-26 14:50:00,207.75,208.79,207.75,208.18,10137.0,196.666,197.6505,196.666,197.073,10137.0
2018-03-26 15:00:00,208.16,208.6,208.02,208.55,11217.0,197.0541,197.4706,196.9215,197.4233,11217.0
2018-03-26 15:10:00,208.43,208.5,208.17,208.47,11202.0,197.3097,197.3759,197.0635,197.3475,11202.0
2018-03-26 15:20:00,208.47,208.53,208.17,208.47,10300.0,197.3475,197.4043,197.0635,197.3475,10300.0
2018-03-26 15:30:00,208.41,209.1,208.41,209.02,11984.0,197.2907,197.9439,197.2907,197.8682,11984.0
2018-03-26 15:40:00,208.95,209.64,208.95,209.55,21784.0,197.8019,198.4551,197.8019,198.3699,21784.0
2018-03-26 15:50:00,209.37,209.52,209.16,209.29,28851.0,198.1995,198.3415,198.0007,198.1238,28851.0
2018-03-27 09:30:00,210.58,210.58,207.09,207.4,28967.0,199.345,199.345,196.0412,196.3346,28967.0
2018-03-27 09:40:00,207.15,208.16,206.6,207.2,12270.0,196.098,197.0541,195.5773,196.1453,12270.0
2018-03-27 09:50:00,207.19,208.13,207.19,207.23,6361.0,196.1358,197.0257,196.1358,196.1737,6361.0
2018-03-27 10:00:00,207.52,207.6,207.2,207.6,7943.0,196.4482,196.524,196.1453,196.524,7943.0
2018-03-27 10:10:00,207.25,207.25,206.21,206.69,5014.0,196.1926,196.1926,195.2081,195.6625,5014.0
2018-03-27 10:20:00,206.59,207.33,206.32,206.89,5937.0,195.5678,196.2684,195.3122,195.8518,5937.0
2018-03-27 10:30:00,207.05,207.17,206.25,206.99,6524.0,196.0033,196.1169,195.246,195.9465,6524.0
2018-03-27 10:40:00,206.9,207.6,206.9,207.19,4356.0,195.8613,196.524,195.8613,196.1358,4356.0
2018-03-27 10:50:00,206.96,207.66,206.75,207.05,3265.0,195.9181,196.5808,195.7193,196.0033,3265.0
2018-03-27 11:00:00,206.98,207.3,206.8,206.93,3600.0,195.937,196.24,195.7666,195.8897,3600.0
2018-03-27 11:10:00,206.68,206.95,206.41,206.41,4777.0,195.653,195.9086,195.3974,195.3974,4777.0
2018-03-27 11:20:00,206.31,206.78,206.12,206.68,3795.0,195.3028,195.7477,195.1229,195.653,3795.0
2018-03-27 11:30:00,206.96,207.21,206.78,207.2,2895.0,195.9181,196.1548,195.7477,196.1453,2895.0
2018-03-27 11:40:00,207.26,208.52,207.17,208.21,8377.0,196.2021,197.3949,196.1169,197.1014,8377.0
2018-03-27 11:50:00,208.22,208.59,208.22,208.59,2801.0,197.1109,197.4611,197.1109,197.4611,2801.0
2018-03-27 12:00:00,208.2,208.78,208.06,208.65,4338.0,197.0919,197.641,196.9594,197.5179,4338.0
2018-03-27 12:10:00,208.59,208.86,208.53,208.63,5725.0,197.4611,197.7167,197.4043,197.499,5725.0
2018-03-27 12:20:00,208.54,208.54,207.93,207.97,4090.0,197.4138,197.4138,196.8363,196.8742,4090.0
2018-03-27 12:30:00,208.1,208.26,207.88,208.23,7315.0,196.9973,197.1487,196.789,197.1203,7315.0
2018-03-27 12:40:00,208.28,208.65,208.16,208.59,2720.0,197.1677,197.5179,197.0541,197.4611,2720.0
2018-03-27 12:50:00,208.74,209.22,208.74,209.03,5665.0,197.6031,198.0575,197.6031,197.8777,5665.0
2018-03-27 13:00:00,209.24,210.01,209.15,210.01,7231.0,198.0765,198.8054,197.9913,198.8054,7231.0
2018-03-27 13:10:00,209.96,210.05,209.85,209.87,918.0,198.758,198.8432,198.6539,198.6728,918.0
2018-03-27 13:20:00,209.62,209.62,209.14,209.14,1500.0,198.4362,198.4362,197.9818,197.9818,1500.0
2018-03-27 13:30:00,209.18,209.34,208.74,208.74,2232.0,198.0197,198.1711,197.6031,197.6031,2232.0
2018-03-27 13:40:00,208.76,209.05,208.61,208.64,9158.0,197.6221,197.8966,197.4801,197.5085,9158.0
2018-03-27 13:50:00,208.39,208.93,208.24,208.93,2395.0,197.2718,197.783,197.1298,197.783,2395.0
2018-03-27 14:00:00,208.79,208.89,208.49,208.56,3500.0,197.6505,197.7451,197.3665,197.4327,3500.0
2018-03-27 14:10:00,208.59,208.97,208.59,208.85,2799.0,197.4611,197.8209,197.4611,197.7073,2799.0
2018-03-27 14:20:00,208.63,208.66,208.33,208.6,4989.0,197.499,197.5274,197.215,197.4706,4989.0
2018-03-27 14:30:00,208.58,208.8,208.32,208.8,3511.0,197.4517,197.6599,197.2055,197.6599,3511.0
2018-03-27 14:40:00,208.9,208.93,208.26,208.27,6373.0,197.7546,197.783,197.1487,197.1582,6373.0
2018-03-27 14:50:00,208.15,208.55,207.91,207.91,4898.0,197.0446,197.4233,196.8174,196.8174,4898.0
2018-03-27 15:00:00,207.9,207.9,206.2,206.65,11230.0,196.8079,196.8079,195.1986,195.6246,11230.0
2018-03-27 15:10:00,206.72,206.99,206.4,206.69,5206.0,195.6909,195.9465,195.388,195.6625,5206.0
2018-03-27 15:20:00,206.61,206.91,206.0,206.26,7962.0,195.5868,195.8708,195.0093,195.2554,7962.0
2018-03-27 15:30:00,206.28,206.28,205.23,205.9,13743.0,195.2744,195.2744,194.2804,194.9147,13743.0
2018-03-27 15:40:00,205.58,205.77,204.47,204.71,18344.0,194.6117,194.7916,193.5609,193.7881,18344.0
2018-03-27 15:50:00,204.73,205.94,204.7,205.43,43536.0,193.8071,194.9525,193.7787,194.4697,43536.0
2018-03-28 09:30:00,206.02,206.46,204.98,205.2,8887.0,195.0283,195.4448,194.0437,194.252,8887.0
2018-03-28 09:40:00,205.77,206.0,204.99,205.23,3500.0,194.7916,195.0093,194.0532,194.2804,3500.0
2018-03-28 09:50:00,205.37,205.7,204.59,205.35,4400.0,194.4129,194.7253,193.6745,194.394,4400.0
2018-03-28 10:00:00,205.41,205.85,205.24,205.54,6755.0,194.4508,194.8673,194.2899,194.5739,6755.0
2018-03-28 10:10:00,205.21,205.96,204.97,205.06,12503.0,194.2615,194.9715,194.0343,194.1195,12503.0
2018-03-28 10:20:00,205.2,205.61,204.88,205.28,3406.0,194.252,194.6401,193.9491,194.3277,3406.0
2018-03-28 10:30:00,205.45,205.64,204.41,204.58,7578.0,194.4887,194.6685,193.5041,193.6651,7578.0
2018-03-28 10:40:00,204.54,204.59,203.75,204.0,9465.0,193.6272,193.6745,192.8794,193.116,9465.0
2018-03-28 10:50:00,204.12,204.86,204.12,204.68,2300.0,193.2296,193.9301,193.2296,193.7597,2300.0
2018-03-28 11:00:00,204.97,205.41,204.75,205.23,8500.0,194.0343,194.4508,193.826,194.2804,8500.0
2018-03-28 11:10:00,205.31,205.44,203.45,203.78,7984.0,194.3561,194.4792,192.5954,192.9078,7984.0
2018-03-28 11:20:00,203.78,203.78,202.7,203.0,16129.0,192.9078,192.9078,191.8854,192.1694,16129.0
2018-03-28 11:30:00,202.85,203.72,202.4,203.45,6215.0,192.0274,192.851,191.6014,192.5954,6215.0
2018-03-28 11:40:00,203.14,203.69,203.12,203.27,2101.0,192.3019,192.8226,192.283,192.425,2101.0
2018-03-28 11:50:00,203.01,203.5,202.59,202.81,25210.0,192.1788,192.6427,191.7813,191.9895,25210.0
2018-03-28 12:00:00,203.13,203.78,202.86,203.78,4150.0,192.2924,192.9078,192.0368,192.9078,4150.0
2018-03-28 12:10:00,203.77,204.53,203.77,204.53,3200.0,192.8983,193.6177,192.8983,193.6177,3200.0
2018-03-28 12:20:00,204.48,204.48,203.16,203.63,4034.0,193.5704,193.5704,192.3208,192.7658,4034.0
2018-03-28 12:30:00,203.66,203.75,203.25,203.25,4218.0,192.7942,192.8794,192.406,192.406,4218.0
2018-03-28 12:40:00,203.38,203.88,203.08,203.22,10008.0,192.5291,193.0024,192.2451,192.3776,10008.0
2018-03-28 12:50:00,203.21,203.21,202.43,202.56,1250.0,192.3682,192.3682,191.6298,191.7529,1250.0
2018-03-28 13:00:00,202.43,202.86,202.3,202.3,13051.0,191.6298,192.0368,191.5067,191.5067,13051.0
2018-03-28 13:10:00,202.61,202.61,202.03,202.14,7100.0,191.8002,191.8002,191.2511,191.3553,7100.0
2018-03-28 13:20:00,202.29,203.02,202.12,202.61,2691.0,191.4973,192.1883,191.3363,191.8002,2691.0
2018-03-28 13:30:00,203.04,203.05,202.16,202.93,7127.0,192.2072,192.2167,191.3742,192.1031,7127.0
2018-03-28 13:40:00,202.43,203.03,202.37,203.03,8920.0,191.6298,192.1978,191.573,192.1978,8920.0
2018-03-28 13:50:00,202.87,202.87,201.78,201.78,4790.0,192.0463,192.0463,191.0145,191.0145,4790.0
2018-03-28 14:00:00,201.85,202.19,201.51,201.83,13013.0,191.0807,191.4026,190.7589,191.0618,13013.0
2018-03-28 14:10:00,201.74,201.93,201.36,201.65,14998.0,190.9766,191.1565,190.6169,190.8914,14998.0
2018-03-28 14:20:00,201.73,202.08,201.37,201.44,4359.0,190.9671,191.2985,190.6263,190.6926,4359.0
2018-03-28 14:30:00,201.27,201.52,201.02,201.48,4545.0,190.5317,190.7683,190.295,190.7305,4545.0
2018-03-28 14:40:00,201.6,201.76,201.0,201.33,7915.0,190.8441,190.9955,190.2761,190.5885,7915.0
2018-03-28 14:50:00,201.29,201.93,201.28,201.65,14223.0,190.5506,191.1565,190.5411,190.8914,14223.0
2018-03-28 15:00:00,201.65,201.73,200.42,200.42,8436.0,190.8914,190.9671,189.727,189.727,8436.0
2018-03-28 15:10:00,200.4,201.2,200.4,201.05,22715.0,189.7081,190.4654,189.7081,190.3234,22715.0
2018-03-28 15:20:00,201.08,201.51,200.77,201.28,21209.0,190.3518,190.7589,190.0584,190.5411,21209.0
2018-03-28 15:30:00,201.37,201.92,201.32,201.84,19997.0,190.6263,191.147,190.579,191.0713,19997.0
2018-03-28 15:40:00,201.86,201.86,201.31,201.52,32502.0,191.0902,191.0902,190.5695,190.7683,32502.0
2018-03-28 15:50:00,201.63,202.26,201.48,201.8,56877.0,190.8725,191.4689,190.7305,191.0334,56877.0
2018-03-29 09:30:00,203.38,204.59,202.25,204.01,9654.0,192.5291,193.6745,191.4594,193.1255,9654.0
2018-03-29 09:40:00,203.76,203.76,202.49,202.57,16403.0,192.8888,192.8888,191.6866,191.7623,16403.0
2018-03-29 09:50:00,202.8,203.28,202.25,202.25,29047.0,191.98,192.4344,191.4594,191.4594,29047.0
2018-03-29 10:00:00,202.26,202.61,201.98,202.08,12426.0,191.4689,191.8002,191.2038,191.2985,12426.0
2018-03-29 10:10:00,201.99,202.54,201.64,202.07,16501.0,191.2133,191.7339,190.8819,191.289,16501.0
2018-03-29 10:20:00,202.08,202.27,201.56,202.03,21097.0,191.2985,191.4783,190.8062,191.2511,21097.0
2018-03-29 10:30:00,202.07,202.69,201.92,202.69,32123.0,191.289,191.8759,191.147,191.8759,32123.0
2018-03-29 10:40:00,202.98,203.87,202.98,203.87,11400.0,192.1504,192.993,192.1504,192.993,11400.0
2018-03-29 10:50:00,203.82,203.87,203.34,203.68,14584.0,192.9456,192.993,192.4912,192.8131,14584.0
2018-03-29 11:00:00,203.53,204.73,203.53,204.4,14453.0,192.6711,193.8071,192.6711,193.4947,14453.0
2018-03-29 11:10:00,204.33,204.97,204.14,204.35,11020.0,193.4284,194.0343,193.2486,193.4474,11020.0
2018-03-29 11:20:00,204.42,204.85,204.13,204.85,25721.0,193.5136,193.9207,193.2391,193.9207,25721.0
2018-03-29 11:30:00,204.73,205.24,204.23,204.96,16771.0,193.8071,194.2899,193.3338,194.0248,16771.0
2018-03-29 11:40:00,204.95,205.51,204.95,205.42,7300.0,194.0153,194.5455,194.0153,194.4603,7300.0
2018-03-29 11:50:00,205.62,205.62,204.97,205.44,6716.0,194.6496,194.6496,194.0343,194.4792,6716.0
2018-03-29 12:00:00,205.48,205.48,204.68,204.75,5990.0,194.5171,194.5171,193.7597,193.826,5990.0
2018-03-29 12:10:00,204.66,204.94,204.53,204.75,4605.0,193.7408,194.0059,193.6177,193.826,4605.0
2018-03-29 12:20:00,204.95,205.41,204.84,205.38,6765.0,194.0153,194.4508,193.9112,194.4224,6765.0
2018-03-29 12:30:00,205.38,205.56,205.26,205.28,7400.0,194.4224,194.5928,194.3088,194.3277,7400.0
2018-03-29 12:40:00,205.39,205.47,204.99,205.28,4250.0,194.4319,194.5076,194.0532,194.3277,4250.0
2018-03-29 12:50:00,205.41,206.31,205.36,206.21,7311.0,194.4508,195.3028,194.4035,195.2081,7311.0
2018-03-29 13:00:00,206.21,206.48,206.04,206.04,6599.0,195.2081,195.4637,195.0472,195.0472,6599.0
2018-03-29 13:10:00,206.0,206.45,205.87,206.45,10179.0,195.0093,195.4353,194.8863,195.4353,10179.0
2018-03-29 13:20:00,206.45,206.97,206.32,206.88,5779.0,195.4353,195.9276,195.3122,195.8424,5779.0
2018-03-29 13:30:00,206.96,207.74,206.83,207.57,11801.0,195.9181,196.6565,195.795,196.4956,11801.0
2018-03-29 13:40:00,207.57,208.42,207.52,208.31,11463.0,196.4956,197.3002,196.4482,197.1961,11463.0
2018-03-29 13:50:00,208.26,208.28,207.56,207.59,9224.0,197.1487,197.1677,196.4861,196.5145,9224.0
2018-03-29 14:00:00,207.67,207.75,207.27,207.44,12086.0,196.5902,196.666,196.2116,196.3725,12086.0
2018-03-29 14:10:00,207.45,208.08,207.32,207.71,7992.0,196.382,196.9783,196.2589,196.6281,7992.0
2018-03-29 14:20:00,207.48,207.68,207.09,207.37,6454.0,196.4104,196.5997,196.0412,196.3062,6454.0
2018-03-29 14:30:00,207.33,207.54,207.17,207.2,8287.0,196.2684,196.4672,196.1169,196.1453,8287.0
2018-03-29 14:40:00,207.05,207.88,206.85,207.88,12547.0,196.0033,196.789,195.814,196.789,12547.0
2018-03-29 14:50:00,207.82,208.15,207.59,207.81,14520.0,196.7322,197.0446,196.5145,196.7227,14520.0
2018-03-29 15:00:00,207.76,208.54,207.65,208.54,8048.0,196.6754,197.4138,196.5713,197.4138,8048.0
2018-03-29 15:10:00,208.47,208.55,207.85,207.88,13225.0,197.3475,197.4233,196.7606,196.789,13225.0
2018-03-29 15:20:00,207.93,208.0,207.66,207.98,9417.0,196.8363,196.9026,196.5808,196.8837,9417.0
2018-03-29 15:30:00,207.9,207.93,206.81,207.28,16955.0,196.8079,196.8363,195.7761,196.221,16955.0
2018-03-29 15:40:00,207.38,208.32,207.31,208.2,19537.0,196.3157,197.2055,196.2494,197.0919,19537.0
2018-03-29 15:50:00,208.25,208.25,207.3,207.32,41031.0,197.1393,197.1393,196.24,196.2589,41031.0
2018-04-02 09:30:00,205.88,206.2,204.6,204.61,11223.0,194.8957,195.1986,193.684,193.6935,11223.0
2018-04-02 09:40:00,204.88,204.88,202.69,203.54,91966.0,193.9491,193.9491,191.8759,192.6806,91966.0
2018-04-02 09:50:00,203.47,204.24,203.29,203.44,12882.0,192.6143,193.3432,192.4439,192.5859,12882.0
2018-04-02 10:00:00,203.2,203.53,202.39,202.84,34337.0,192.3587,192.6711,191.5919,192.0179,34337.0
2018-04-02 10:10:00,202.88,203.45,202.31,203.31,24809.0,192.0558,192.5954,191.5162,192.4628,24809.0
2018-04-02 10:20:00,203.15,203.43,202.52,202.62,11139.0,192.3114,192.5764,191.715,191.8097,11139.0
2018-04-02 10:30:00,202.62,202.77,202.32,202.45,9212.0,191.8097,191.9516,191.5257,191.6487,9212.0
2018-04-02 10:40:00,202.46,202.93,202.45,202.83,11785.0,191.6582,192.1031,191.6487,192.0084,11785.0
2018-04-02 10:50:00,202.52,202.52,201.39,201.39,9531.0,191.715,191.715,190.6453,190.6453,9531.0
2018-04-02 11:00:00,201.33,201.97,201.07,201.88,16848.0,190.5885,191.1943,190.3423,191.1091,16848.0
2018-04-02 11:10:00,201.93,202.23,201.71,201.75,24460.0,191.1565,191.4405,190.9482,190.9861,24460.0
2018-04-02 11:20:00,201.88,202.01,201.12,201.41,10128.0,191.1091,191.2322,190.3897,190.6642,10128.0
2018-04-02 11:30:00,201.41,201.41,199.5,199.5,11931.0,190.6642,190.6642,188.8561,188.8561,11931.0
2018-04-02 11:40:00,199.62,200.78,199.15,200.78,16170.0,188.9697,190.0678,188.5248,190.0678,16170.0
2018-04-02 11:50:00,200.61,201.04,200.19,200.5,10196.0,189.9069,190.3139,189.5093,189.8028,10196.0
2018-04-02 12:00:00,200.57,200.73,200.1,200.48,22824.0,189.869,190.0205,189.4241,189.7838,22824.0
2018-04-02 12:10:00,200.49,200.64,199.97,200.39,14060.0,189.7933,189.9353,189.301,189.6986,14060.0
2018-04-02 12:20:00,200.37,200.64,199.87,200.08,10638.0,189.6797,189.9353,189.2064,189.4052,10638.0
2018-04-02 12:30:00,200.23,200.49,200.02,200.08,6850.0,189.5472,189.7933,189.3484,189.4052,6850.0
2018-04-02 12:40:00,200.08,200.38,199.91,200.31,9630.0,189.4052,189.6892,189.2442,189.6229,9630.0
2018-04-02 12:50:00,200.38,200.5,200.01,200.43,14933.0,189.6892,189.8028,189.3389,189.7365,14933.0
2018-04-02 13:00:00,200.52,200.91,200.38,200.65,9572.0,189.8217,190.1909,189.6892,189.9448,9572.0
2018-04-02 13:10:00,200.64,200.82,200.3,200.3,10453.0,189.9353,190.1057,189.6134,189.6134,10453.0
2018-04-02 13:20:00,200.57,200.68,200.13,200.22,19105.0,189.869,189.9732,189.4525,189.5377,19105.0
2018-04-02 13:30:00,200.18,200.59,200.1,200.24,13604.0,189.4998,189.888,189.4241,189.5566,13604.0
2018-04-02 13:40:00,200.24,200.24,199.22,199.33,12459.0,189.5566,189.5566,188.5911,188.6952,12459.0
2018-04-02 13:50:00,199.43,199.68,199.09,199.18,8110.0,188.7898,189.0265,188.468,188.5532,8110.0
2018-04-02 14:00:00,198.87,198.97,198.51,198.91,9048.0,188.2597,188.3544,187.9189,188.2976,9048.0
2018-04-02 14:10:00,199.04,199.27,198.67,199.09,12196.0,188.4207,188.6384,188.0704,188.468,12196.0
2018-04-02 14:20:00,199.12,199.6,199.03,199.51,15447.0,188.4964,188.9508,188.4112,188.8656,15447.0
2018-04-02 14:30:00,199.46,199.91,199.32,199.82,29230.0,188.8182,189.2442,188.6857,189.159,29230.0
2018-04-02 14:40:00,199.84,200.32,199.75,200.2,20855.0,189.178,189.6324,189.0928,189.5188,20855.0
2018-04-02 14:50:00,200.22,200.51,199.85,200.22,12738.0,189.5377,189.8122,189.1874,189.5377,12738.0
2018-04-02 15:00:00,200.23,200.35,199.96,200.23,19263.0,189.5472,189.6608,189.2916,189.5472,19263.0
2018-04-02 15:10:00,200.19,200.52,199.99,200.3,15370.0,189.5093,189.8217,189.32,189.6134,15370.0
2018-04-02 15:20:00,200.48,200.54,199.89,199.95,37060.0,189.7838,189.8406,189.2253,189.2821,37060.0
2018-04-02 15:30:00,200.08,200.3,199.75,199.97,29165.0,189.4052,189.6134,189.0928,189.301,29165.0
2018-04-02 15:40:00,199.98,200.72,199.95,200.72,29068.0,189.3105,190.011,189.2821,190.011,29068.0
2018-04-02 15:50:00,200.73,201.6,200.54,201.29,74273.0,190.0205,190.8441,189.8406,190.5506,74273.0
2018-04-03 09:30:00,201.37,201.92,200.3,201.22,14642.0,190.6263,191.147,189.6134,190.4843,14642.0
2018-04-03 09:40:00,201.0,202.49,200.69,202.02,8278.0,190.2761,191.6866,189.9826,191.2417,8278.0
2018-04-03 09:50:00,202.43,202.43,201.01,201.15,6940.0,191.6298,191.6298,190.2855,190.4181,6940.0
2018-04-03 10:00:00,201.09,201.09,199.52,199.74,11858.0,190.3613,190.3613,188.875,189.0833,11858.0
2018-04-03 10:10:00,199.64,199.7,198.82,198.82,19400.0,188.9886,189.0454,188.2124,188.2124,19400.0
2018-04-03 10:20:00,198.92,199.1,198.41,198.88,10266.0,188.3071,188.4775,187.8243,188.2692,10266.0
2018-04-03 10:30:00,198.89,199.13,198.3,198.34,11615.0,188.2787,188.5059,187.7201,187.758,11615.0
2018-04-03 10:40:00,198.21,199.13,197.95,198.81,25141.0,187.6349,188.5059,187.3888,188.2029,25141.0
2018-04-03 10:50:00,198.74,199.34,198.63,199.22,7132.0,188.1367,188.7046,188.0325,188.5911,7132.0
2018-04-03 11:00:00,199.34,199.64,198.98,199.23,11186.0,188.7046,188.9886,188.3639,188.6005,11186.0
2018-04-03 11:10:00,199.2,200.09,199.07,200.03,9355.0,188.5721,189.4146,188.4491,189.3578,9355.0
2018-04-03 11:20:00,199.85,199.85,199.26,199.32,6638.0,189.1874,189.1874,188.6289,188.6857,6638.0
2018-04-03 11:30:00,199.2,199.47,198.64,198.64,10396.0,188.5721,188.8277,188.042,188.042,10396.0
2018-04-03 11:40:00,198.72,200.06,198.49,199.65,25515.0,188.1177,189.3862,187.9,188.9981,25515.0
2018-04-03 11:50:00,199.51,199.51,198.85,199.09,7116.0,188.8656,188.8656,188.2408,188.468,7116.0
2018-04-03 12:00:00,199.21,199.58,199.09,199.28,11822.0,188.5816,188.9318,188.468,188.6478,11822.0
2018-04-03 12:10:00,199.28,199.28,198.81,198.91,10606.0,188.6478,188.6478,188.2029,188.2976,10606.0
2018-04-03 12:20:00,198.93,199.35,198.74,199.2,10224.0,188.3165,188.7141,188.1367,188.5721,10224.0
2018-04-03 12:30:00,199.2,199.79,199.06,199.75,9109.0,188.5721,189.1306,188.4396,189.0928,9109.0
2018-04-03 12:40:00,199.86,200.09,199.43,199.43,5916.0,189.1969,189.4146,188.7898,188.7898,5916.0
2018-04-03 12:50:00,199.42,200.09,199.4,200.02,6416.0,188.7804,189.4146,188.7614,189.3484,6416.0
2018-04-03 13:00:00,199.95,200.57,199.88,200.57,7219.0,189.2821,189.869,189.2158,189.869,7219.0
2018-04-03 13:10:00,200.65,200.91,200.39,200.41,5882.0,189.9448,190.1909,189.6986,189.7176,5882.0
2018-04-03 13:20:00,200.39,200.71,200.27,200.65,4408.0,189.6986,190.0016,189.585,189.9448,4408.0
2018-04-03 13:30:00,200.74,200.74,200.26,200.26,4030.0,190.03,190.03,189.5756,189.5756,4030.0
2018-04-03 13:40:00,200.33,200.47,199.95,199.95,4065.0,189.6418,189.7744,189.2821,189.2821,4065.0
2018-04-03 13:50:00,199.96,200.75,199.96,200.52,4249.0,189.2916,190.0394,189.2916,189.8217,4249.0
2018-04-03 14:00:00,200.51,200.62,200.04,200.26,3485.0,189.8122,189.9164,189.3673,189.5756,3485.0
2018-04-03 14:10:00,200.31,200.39,199.94,200.1,6610.0,189.6229,189.6986,189.2726,189.4241,6610.0
2018-04-03 14:20:00,200.03,200.34,199.74,200.12,5984.0,189.3578,189.6513,189.0833,189.443,5984.0
2018-04-03 14:30:00,200.02,200.3,199.91,200.09,6730.0,189.3484,189.6134,189.2442,189.4146,6730.0
2018-04-03 14:40:00,200.09,200.55,199.67,200.4,7583.0,189.4146,189.8501,189.017,189.7081,7583.0
2018-04-03 14:50:00,200.43,200.87,200.2,200.69,7569.0,189.7365,190.153,189.5188,189.9826,7569.0
2018-04-03 15:00:00,200.68,201.57,200.49,201.35,9037.0,189.9732,190.8157,189.7933,190.6074,9037.0
2018-04-03 15:10:00,201.45,201.59,200.97,201.07,9509.0,190.7021,190.8346,190.2477,190.3423,9509.0
2018-04-03 15:20:00,200.93,201.65,200.82,201.46,8292.0,190.2098,190.8914,190.1057,190.7115,8292.0
2018-04-03 15:30:00,201.54,201.59,200.35,200.66,13579.0,190.7873,190.8346,189.6608,189.9542,13579.0
2018-04-03 15:40:00,200.74,201.09,200.46,200.96,19805.0,190.03,190.3613,189.7649,190.2382,19805.0
2018-04-03 15:50:00,200.92,201.41,200.78,201.29,43052.0,190.2004,190.6642,190.0678,190.5506,43052.0
2018-04-04 09:30:00,198.15,199.38,197.55,198.49,18677.0,187.5781,188.7425,187.0101,187.9,18677.0
2018-04-04 09:40:00,198.65,198.9,196.78,198.63,18866.0,188.0515,188.2881,186.2812,188.0325,18866.0
2018-04-04 09:50:00,198.56,199.97,198.34,199.72,15456.0,187.9663,189.301,187.758,189.0644,15456.0
2018-04-04 10:00:00,199.91,200.05,199.16,199.16,28320.0,189.2442,189.3768,188.5343,188.5343,28320.0
2018-04-04 10:10:00,199.22,199.85,198.91,199.85,12465.0,188.5911,189.1874,188.2976,189.1874,12465.0
2018-04-04 10:20:00,199.89,200.86,199.41,200.46,13436.0,189.2253,190.1436,188.7709,189.7649,13436.0
2018-04-04 10:30:00,200.59,200.93,200.21,200.86,4773.0,189.888,190.2098,189.5282,190.1436,4773.0
2018-04-04 10:40:00,200.84,201.5,200.6,201.3,10344.0,190.1246,190.7494,189.8974,190.5601,10344.0
2018-04-04 10:50:00,201.34,201.48,200.59,200.59,7576.0,190.5979,190.7305,189.888,189.888,7576.0
2018-04-04 11:00:00,200.59,201.01,200.48,200.9,1900.0,189.888,190.2855,189.7838,190.1814,1900.0
2018-04-04 11:10:00,201.3,201.53,201.13,201.31,6546.0,190.5601,190.7778,190.3991,190.5695,6546.0
2018-04-04 11:20:00,201.35,201.6,201.16,201.3,10178.0,190.6074,190.8441,190.4275,190.5601,10178.0
2018-04-04 11:30:00,201.3,201.69,201.14,201.68,7532.0,190.5601,190.9293,190.4086,190.9198,7532.0
2018-04-04 11:40:00,201.66,201.66,201.15,201.23,5635.0,190.9009,190.9009,190.4181,190.4938,5635.0
2018-04-04 11:50:00,201.3,201.3,200.44,200.62,3800.0,190.5601,190.5601,189.746,189.9164,3800.0
2018-04-04 12:00:00,200.56,200.56,199.74,200.23,5270.0,189.8596,189.8596,189.0833,189.5472,5270.0
2018-04-04 12:10:00,200.14,200.57,200.13,200.38,6522.0,189.462,189.869,189.4525,189.6892,6522.0
2018-04-04 12:20:00,200.28,200.62,200.27,200.41,3436.0,189.5945,189.9164,189.585,189.7176,3436.0
2018-04-04 12:30:00,200.4,200.67,200.3,200.47,3205.0,189.7081,189.9637,189.6134,189.7744,3205.0
2018-04-04 12:40:00,200.71,200.85,200.51,200.78,3052.0,190.0016,190.1341,189.8122,190.0678,3052.0
2018-04-04 12:50:00,200.78,200.86,200.48,200.48,5600.0,190.0678,190.1436,189.7838,189.7838,5600.0
2018-04-04 13:00:00,200.77,201.05,200.6,200.86,2300.0,190.0584,190.3234,189.8974,190.1436,2300.0
2018-04-04 13:10:00,200.74,200.9,200.68,200.68,700.0,190.03,190.1814,189.9732,189.9732,700.0
2018-04-04 13:20:00,200.63,200.96,200.48,200.96,3500.0,189.9258,190.2382,189.7838,190.2382,3500.0
2018-04-04 13:30:00,200.86,201.29,200.75,201.0,2303.0,190.1436,190.5506,190.0394,190.2761,2303.0
2018-04-04 13:40:00,201.21,201.22,200.7,200.97,2500.0,190.4749,190.4843,189.9921,190.2477,2500.0
2018-04-04 13:50:00,200.84,200.87,200.51,200.68,4007.0,190.1246,190.153,189.8122,189.9732,4007.0
2018-04-04 14:00:00,200.84,201.25,200.55,201.24,1600.0,190.1246,190.5127,189.8501,190.5033,1600.0
2018-04-04 14:10:00,201.28,202.32,201.24,202.12,5999.0,190.5411,191.5257,190.5033,191.3363,5999.0
2018-04-04 14:20:00,202.28,202.72,202.27,202.58,2200.0,191.4878,191.9043,191.4783,191.7718,2200.0
2018-04-04 14:30:00,202.46,202.88,202.33,202.86,15726.0,191.6582,192.0558,191.5351,192.0368,15726.0
2018-04-04 14:40:00,202.86,203.37,202.77,203.21,6235.0,192.0368,192.5196,191.9516,192.3682,6235.0
2018-04-04 14:50:00,203.32,203.83,203.24,203.82,3833.0,192.4723,192.9551,192.3966,192.9456,3833.0
2018-04-04 15:00:00,203.75,203.96,203.67,203.7,4550.0,192.8794,193.0782,192.8036,192.832,4550.0
2018-04-04 15:10:00,203.91,203.91,203.31,203.31,1650.0,193.0308,193.0308,192.4628,192.4628,1650.0
2018-04-04 15:20:00,203.38,204.09,203.36,203.96,5614.0,192.5291,193.2012,192.5102,193.0782,5614.0
2018-04-04 15:30:00,204.07,204.47,204.03,204.46,18895.0,193.1823,193.5609,193.1444,193.5515,18895.0
2018-04-04 15:40:00,204.45,204.85,204.3,204.72,19155.0,193.542,193.9207,193.4,193.7976,19155.0
2018-04-04 15:50:00,204.78,204.85,204.32,204.43,33401.0,193.8544,193.9207,193.419,193.5231,33401.0
2018-04-05 09:30:00,205.24,206.83,205.24,205.95,15285.0,194.2899,195.795,194.2899,194.962,15285.0
2018-04-05 09:40:00,206.32,207.2,206.04,207.08,9473.0,195.3122,196.1453,195.0472,196.0317,9473.0
2018-04-05 09:50:00,207.21,208.09,207.2,207.69,21845.0,196.1548,196.9878,196.1453,196.6092,21845.0
2018-04-05 10:00:00,207.77,207.77,206.75,207.5,24910.0,196.6849,196.6849,195.7193,196.4293,24910.0
2018-04-05 10:10:00,207.63,208.8,207.63,208.54,14985.0,196.5524,197.6599,196.5524,197.4138,14985.0
2018-04-05 10:20:00,208.63,208.98,208.24,208.63,9424.0,197.499,197.8303,197.1298,197.499,9424.0
2018-04-05 10:30:00,208.64,209.09,208.2,208.5,25458.0,197.5085,197.9345,197.0919,197.3759,25458.0
2018-04-05 10:40:00,208.25,208.35,207.43,207.72,7525.0,197.1393,197.2339,196.363,196.6376,7525.0
2018-04-05 10:50:00,207.61,207.88,207.44,207.44,3000.0,196.5334,196.789,196.3725,196.3725,3000.0
2018-04-05 11:00:00,207.67,208.8,207.67,208.57,3801.0,196.5902,197.6599,196.5902,197.4422,3801.0
2018-04-05 11:10:00,208.47,209.03,208.26,208.8,10125.0,197.3475,197.8777,197.1487,197.6599,10125.0
2018-04-05 11:20:00,208.8,209.57,208.8,209.39,6757.0,197.6599,198.3888,197.6599,198.2185,6757.0
2018-04-05 11:30:00,209.08,209.1,208.44,208.44,4888.0,197.925,197.9439,197.3191,197.3191,4888.0
2018-04-05 11:40:00,208.77,208.89,208.44,208.64,8185.0,197.6315,197.7451,197.3191,197.5085,8185.0
2018-04-05 11:50:00,208.4,208.58,207.61,208.01,7793.0,197.2813,197.4517,196.5334,196.9121,7793.0
2018-04-05 12:00:00,208.06,208.1,207.64,207.64,4280.0,196.9594,196.9973,196.5618,196.5618,4280.0
2018-04-05 12:10:00,207.71,207.85,207.36,207.46,3393.0,196.6281,196.7606,196.2968,196.3914,3393.0
2018-04-05 12:20:00,207.35,207.66,207.18,207.55,8327.0,196.2873,196.5808,196.1264,196.4766,8327.0
2018-04-05 12:30:00,207.62,208.49,207.55,208.49,2801.0,196.5429,197.3665,196.4766,197.3665,2801.0
2018-04-05 12:40:00,208.54,208.54,208.08,208.33,1800.0,197.4138,197.4138,196.9783,197.215,1800.0
2018-04-05 12:50:00,208.54,208.54,208.17,208.35,2182.0,197.4138,197.4138,197.0635,197.2339,2182.0
2018-04-05 13:00:00,208.52,208.52,207.84,208.03,4290.0,197.3949,197.3949,196.7511,196.931,4290.0
2018-04-05 13:10:00,208.12,208.12,207.73,207.88,2290.0,197.0162,197.0162,196.647,196.789,2290.0
2018-04-05 13:20:00,208.0,208.0,206.92,207.44,5246.0,196.9026,196.9026,195.8802,196.3725,5246.0
2018-04-05 13:30:00,207.3,207.45,207.12,207.16,6921.0,196.24,196.382,196.0696,196.1074,6921.0
2018-04-05 13:40:00,207.02,207.67,206.86,207.52,4949.0,195.9749,196.5902,195.8234,196.4482,4949.0
2018-04-05 13:50:00,207.51,207.93,207.39,207.54,9300.0,196.4388,196.8363,196.3252,196.4672,9300.0
2018-04-05 14:00:00,207.48,208.18,207.2,207.75,10946.0,196.4104,197.073,196.1453,196.666,10946.0
2018-04-05 14:10:00,207.61,208.19,207.13,208.03,15111.0,196.5334,197.0825,196.079,196.931,15111.0
2018-04-05 14:20:00,208.03,208.13,207.8,207.94,8585.0,196.931,197.0257,196.7133,196.8458,8585.0
2018-04-05 14:30:00,207.94,208.21,207.83,207.88,11037.0,196.8458,197.1014,196.7417,196.789,11037.0
2018-04-05 14:40:00,207.81,208.34,207.79,208.15,6754.0,196.7227,197.2245,196.7038,197.0446,6754.0
2018-04-05 14:50:00,208.22,208.7,208.16,208.63,8740.0,197.1109,197.5653,197.0541,197.499,8740.0
2018-04-05 15:00:00,208.57,208.59,208.23,208.59,9445.0,197.4422,197.4611,197.1203,197.4611,9445.0
2018-04-05 15:10:00,208.79,209.1,208.63,208.93,20131.0,197.6505,197.9439,197.499,197.783,20131.0
2018-04-05 15:20:00,208.9,209.0,208.28,208.33,11780.0,197.7546,197.8493,197.1677,197.215,11780.0
2018-04-05 15:30:00,208.28,208.28,207.59,207.65,9667.0,197.1677,197.1677,196.5145,196.5713,9667.0
2018-04-05 15:40:00,207.71,208.33,207.71,208.32,18106.0,196.6281,197.215,196.6281,197.2055,18106.0
2018-04-05 15:50:00,208.34,208.46,207.98,208.06,43716.0,197.2245,197.3381,196.8837,196.9594,43716.0
2018-04-06 09:30:00,206.06,206.84,205.9,206.67,6285.0,195.0661,195.8045,194.9147,195.6436,6285.0
2018-04-06 09:40:00,206.45,206.45,204.65,205.04,3000.0,195.4353,195.4353,193.7313,194.1005,3000.0
2018-04-06 09:50:00,204.6,205.04,204.28,204.33,6966.0,193.684,194.1005,193.3811,193.4284,6966.0
2018-04-06 10:00:00,204.33,204.6,203.97,204.08,5098.0,193.4284,193.684,193.0876,193.1918,5098.0
2018-04-06 10:10:00,204.05,204.38,203.99,204.21,4205.0,193.1634,193.4757,193.1066,193.3148,4205.0
2018-04-06 10:20:00,204.24,204.32,203.76,204.07,6902.0,193.3432,193.419,192.8888,193.1823,6902.0
2018-04-06 10:30:00,204.14,204.92,204.14,204.71,5600.0,193.2486,193.9869,193.2486,193.7881,5600.0
2018-04-06 10:40:00,204.81,204.82,204.5,204.64,5881.0,193.8828,193.8923,193.5893,193.7219,5881.0
2018-04-06 10:50:00,204.61,205.21,204.28,204.71,5300.0,193.6935,194.2615,193.3811,193.7881,5300.0
2018-04-06 11:00:00,204.67,204.67,204.03,204.35,4400.0,193.7503,193.7503,193.1444,193.4474,4400.0
2018-04-06 11:10:00,204.19,204.35,203.8,204.24,4400.0,193.2959,193.4474,192.9267,193.3432,4400.0
2018-04-06 11:20:00,204.1,204.31,203.58,203.58,6400.0,193.2107,193.4095,192.7184,192.7184,6400.0
2018-04-06 11:30:00,203.69,203.78,203.12,203.47,10128.0,192.8226,192.9078,192.283,192.6143,10128.0
2018-04-06 11:40:00,203.61,203.7,203.0,203.0,900.0,192.7468,192.832,192.1694,192.1694,900.0
2018-04-06 11:50:00,202.75,203.32,202.54,203.09,2520.0,191.9327,192.4723,191.7339,192.2546,2520.0
2018-04-06 12:00:00,202.94,203.01,202.87,202.87,800.0,192.1126,192.1788,192.0463,192.0463,800.0
2018-04-06 12:10:00,202.89,203.08,202.7,202.71,3450.0,192.0652,192.2451,191.8854,191.8948,3450.0
2018-04-06 12:20:00,202.6,202.81,202.57,202.78,3847.0,191.7907,191.9895,191.7623,191.9611,3847.0
2018-04-06 12:30:00,202.71,203.83,202.71,203.83,3400.0,191.8948,192.9551,191.8948,192.9551,3400.0
2018-04-06 12:40:00,203.52,203.96,203.3,203.86,6670.0,192.6616,193.0782,192.4534,192.9835,6670.0
2018-04-06 12:50:00,203.9,204.56,203.76,204.09,6346.0,193.0214,193.6461,192.8888,193.2012,6346.0
2018-04-06 13:00:00,204.13,204.65,204.08,204.58,4500.0,193.2391,193.7313,193.1918,193.6651,4500.0
2018-04-06 13:10:00,204.36,204.87,204.34,204.72,11903.0,193.4568,193.9396,193.4379,193.7976,11903.0
2018-04-06 13:20:00,204.68,205.17,204.52,204.84,5752.0,193.7597,194.2236,193.6083,193.9112,5752.0
2018-04-06 13:30:00,204.83,204.83,204.14,204.14,2312.0,193.9017,193.9017,193.2486,193.2486,2312.0
2018-04-06 13:40:00,204.12,204.14,203.0,203.16,4551.0,193.2296,193.2486,192.1694,192.3208,4551.0
2018-04-06 13:50:00,203.22,203.22,202.56,202.56,1560.0,192.3776,192.3776,191.7529,191.7529,1560.0
2018-04-06 14:00:00,202.65,202.72,202.06,202.06,5230.0,191.8381,191.9043,191.2795,191.2795,5230.0
2018-04-06 14:10:00,202.21,202.56,201.88,201.97,7267.0,191.4215,191.7529,191.1091,191.1943,7267.0
2018-04-06 14:20:00,202.11,202.15,201.79,201.95,2750.0,191.3269,191.3647,191.0239,191.1754,2750.0
2018-04-06 14:30:00,202.0,202.0,201.26,201.36,5405.0,191.2227,191.2227,190.5222,190.6169,5405.0
2018-04-06 14:40:00,201.42,202.1,201.28,201.37,6958.0,190.6737,191.3174,190.5411,190.6263,6958.0
2018-04-06 14:50:00,201.24,201.43,200.79,201.36,5818.0,190.5033,190.6831,190.0773,190.6169,5818.0
2018-04-06 15:00:00,201.36,201.83,200.99,201.29,5548.0,190.6169,191.0618,190.2666,190.5506,5548.0
2018-04-06 15:10:00,201.2,202.05,201.15,201.88,8504.0,190.4654,191.2701,190.4181,191.1091,8504.0
2018-04-06 15:20:00,201.91,202.22,201.81,201.81,5900.0,191.1375,191.431,191.0429,191.0429,5900.0
2018-04-06 15:30:00,201.86,202.38,201.77,202.25,7800.0,191.0902,191.5825,191.005,191.4594,7800.0
2018-04-06 15:40:00,202.31,202.67,201.94,202.01,8139.0,191.5162,191.857,191.1659,191.2322,8139.0
2018-04-06 15:50:00,202.08,202.9,202.06,202.17,30415.0,191.2985,192.0747,191.2795,191.3837,30415.0
2018-04-09 09:30:00,202.66,203.3,201.04,201.23,6509.0,191.8475,192.4534,190.3139,190.4938,6509.0
2018-04-09 09:40:00,201.33,201.49,200.37,200.41,7466.0,190.5885,190.7399,189.6797,189.7176,7466.0
2018-04-09 09:50:00,200.35,200.83,200.21,200.83,9200.0,189.6608,190.1152,189.5282,190.1152,9200.0
2018-04-09 10:00:00,200.67,200.78,199.68,199.68,7579.0,189.9637,190.0678,189.0265,189.0265,7579.0
2018-04-09 10:10:00,199.58,199.89,199.18,199.51,14331.0,188.9318,189.2253,188.5532,188.8656,14331.0
2018-04-09 10:20:00,199.46,199.7,198.67,198.68,7905.0,188.8182,189.0454,188.0704,188.0799,7905.0
2018-04-09 10:30:00,198.95,200.5,198.95,200.5,9625.0,188.3355,189.8028,188.3355,189.8028,9625.0
2018-04-09 10:40:00,200.48,200.69,200.1,200.18,9184.0,189.7838,189.9826,189.4241,189.4998,9184.0
2018-04-09 10:50:00,200.37,200.69,200.3,200.5,4888.0,189.6797,189.9826,189.6134,189.8028,4888.0
2018-04-09 11:00:00,200.58,200.98,200.48,200.91,8960.0,189.8785,190.2571,189.7838,190.1909,8960.0
2018-04-09 11:10:00,201.04,201.25,200.94,201.14,2054.0,190.3139,190.5127,190.2193,190.4086,2054.0
2018-04-09 11:20:00,201.0,201.2,200.75,200.94,4309.0,190.2761,190.4654,190.0394,190.2193,4309.0
2018-04-09 11:30:00,200.95,201.4,200.93,201.22,4800.0,190.2287,190.6547,190.2098,190.4843,4800.0
2018-04-09 11:40:00,201.21,201.53,201.18,201.48,1500.0,190.4749,190.7778,190.4465,190.7305,1500.0
2018-04-09 11:50:00,201.42,201.49,200.96,201.44,4541.0,190.6737,190.7399,190.2382,190.6926,4541.0
2018-04-09 12:00:00,201.27,201.59,201.01,201.47,5650.0,190.5317,190.8346,190.2855,190.721,5650.0
2018-04-09 12:10:00,201.46,201.46,200.95,200.96,3627.0,190.7115,190.7115,190.2287,190.2382,3627.0
2018-04-09 12:20:00,200.88,201.07,200.62,200.95,1600.0,190.1625,190.3423,189.9164,190.2287,1600.0
2018-04-09 12:30:00,200.94,201.0,200.4,200.54,4541.0,190.2193,190.2761,189.7081,189.8406,4541.0
2018-04-09 12:40:00,200.64,201.21,200.55,201.07,2700.0,189.9353,190.4749,189.8501,190.3423,2700.0
2018-04-09 12:50:00,201.07,201.37,200.73,200.73,3375.0,190.3423,190.6263,190.0205,190.0205,3375.0
2018-04-09 13:00:00,200.88,201.62,200.87,201.62,3886.0,190.1625,190.863,190.153,190.863,3886.0
2018-04-09 13:10:00,201.7,201.84,201.49,201.66,1893.0,190.9387,191.0713,190.7399,190.9009,1893.0
2018-04-09 13:20:00,201.51,201.68,201.45,201.68,1956.0,190.7589,190.9198,190.7021,190.9198,1956.0
2018-04-09 13:30:00,201.52,201.64,201.39,201.57,4300.0,190.7683,190.8819,190.6453,190.8157,4300.0
2018-04-09 13:40:00,201.5,201.58,201.35,201.39,1832.0,190.7494,190.8251,190.6074,190.6453,1832.0
2018-04-09 13:50:00,201.53,202.27,201.44,202.22,7597.0,190.7778,191.4783,190.6926,191.431,7597.0
2018-04-09 14:00:00,202.17,202.17,201.65,201.81,2600.0,191.3837,191.3837,190.8914,191.0429,2600.0
2018-04-09 14:10:00,201.84,202.17,201.75,202.17,5690.0,191.0713,191.3837,190.9861,191.3837,5690.0
2018-04-09 14:20:00,202.18,202.29,201.81,202.14,3302.0,191.3931,191.4973,191.0429,191.3553,3302.0
2018-04-09 14:30:00,202.15,202.22,201.78,202.14,2932.0,191.3647,191.431,191.0145,191.3553,2932.0
2018-04-09 14:40:00,202.22,202.22,201.65,201.76,12264.0,191.431,191.431,190.8914,190.9955,12264.0
2018-04-09 14:50:00,201.7,201.8,201.52,201.8,4382.0,190.9387,191.0334,190.7683,191.0334,4382.0
2018-04-09 15:00:00,201.74,202.05,201.46,201.97,5983.0,190.9766,191.2701,190.7115,191.1943,5983.0
2018-04-09 15:10:00,202.04,202.1,201.35,201.35,9281.0,191.2606,191.3174,190.6074,190.6074,9281.0
2018-04-09 15:20:00,201.22,201.24,200.92,200.99,12425.0,190.4843,190.5033,190.2004,190.2666,12425.0
2018-04-09 15:30:00,200.96,201.3,200.24,200.24,12174.0,190.2382,190.5601,189.5566,189.5566,12174.0
2018-04-09 15:40:00,200.16,200.3,199.78,199.83,21815.0,189.4809,189.6134,189.1212,189.1685,21815.0
2018-04-09 15:50:00,199.8,199.99,199.34,199.57,68454.0,189.1401,189.32,188.7046,188.9224,68454.0
2018-04-10 09:30:00,201.15,203.16,201.13,202.83,13702.0,190.4181,192.3208,190.3991,192.0084,13702.0
2018-04-10 09:40:00,202.8,203.51,202.57,203.15,12398.0,191.98,192.6522,191.7623,192.3114,12398.0
2018-04-10 09:50:00,203.18,203.31,202.45,202.58,10592.0,192.3398,192.4628,191.6487,191.7718,10592.0
2018-04-10 10:00:00,202.45,202.89,202.37,202.89,6065.0,191.6487,192.0652,191.573,192.0652,6065.0
2018-04-10 10:10:00,202.87,203.27,202.87,203.24,4270.0,192.0463,192.425,192.0463,192.3966,4270.0
2018-04-10 10:20:00,203.27,204.18,203.2,204.09,8817.0,192.425,193.2864,192.3587,193.2012,8817.0
2018-04-10 10:30:00,204.34,204.51,204.2,204.29,4009.0,193.4379,193.5988,193.3054,193.3906,4009.0
2018-04-10 10:40:00,204.31,204.74,204.31,204.52,4698.0,193.4095,193.8165,193.4095,193.6083,4698.0
2018-04-10 10:50:00,204.47,204.53,203.96,204.49,2791.0,193.5609,193.6177,193.0782,193.5799,2791.0
2018-04-10 11:00:00,204.6,204.76,204.2,204.2,1400.0,193.684,193.8355,193.3054,193.3054,1400.0
2018-04-10 11:10:00,204.09,204.46,203.78,204.22,3719.0,193.2012,193.5515,192.9078,193.3243,3719.0
2018-04-10 11:20:00,204.12,204.4,203.88,203.88,3490.0,193.2296,193.4947,193.0024,193.0024,3490.0
2018-04-10 11:30:00,203.91,204.37,203.8,204.22,6100.0,193.0308,193.4663,192.9267,193.3243,6100.0
2018-04-10 11:40:00,204.24,204.68,203.81,204.31,6732.0,193.3432,193.7597,192.9362,193.4095,6732.0
2018-04-10 11:50:00,204.54,205.58,204.54,205.25,5630.0,193.6272,194.6117,193.6272,194.2993,5630.0
2018-04-10 12:00:00,205.17,205.28,204.06,204.37,4255.0,194.2236,194.3277,193.1728,193.4663,4255.0
2018-04-10 12:10:00,204.39,204.72,204.13,204.32,2438.0,193.4852,193.7976,193.2391,193.419,2438.0
2018-04-10 12:20:00,204.18,204.18,203.06,203.63,10444.0,193.2864,193.2864,192.2262,192.7658,10444.0
2018-04-10 12:30:00,203.5,204.09,203.5,204.08,4802.0,192.6427,193.2012,192.6427,193.1918,4802.0
2018-04-10 12:40:00,203.99,204.6,203.86,204.6,5827.0,193.1066,193.684,192.9835,193.684,5827.0
2018-04-10 12:50:00,204.67,204.67,204.19,204.39,900.0,193.7503,193.7503,193.2959,193.4852,900.0
2018-04-10 13:00:00,204.35,204.88,204.35,204.77,1400.0,193.4474,193.9491,193.4474,193.8449,1400.0
2018-04-10 13:10:00,204.81,205.17,204.77,205.0,4712.0,193.8828,194.2236,193.8449,194.0627,4712.0
2018-04-10 13:20:00,204.95,205.09,204.66,204.91,3668.0,194.0153,194.1479,193.7408,193.9775,3668.0
2018-04-10 13:30:00,204.93,205.39,204.84,205.07,1872.0,193.9964,194.4319,193.9112,194.1289,1872.0
2018-04-10 13:40:00,205.14,205.14,204.31,204.33,4948.0,194.1952,194.1952,193.4095,193.4284,4948.0
2018-04-10 13:50:00,204.58,204.83,204.32,204.8,4907.0,193.6651,193.9017,193.419,193.8733,4907.0
2018-04-10 14:00:00,205.02,205.48,204.78,205.47,3795.0,194.0816,194.5171,193.8544,194.5076,3795.0
2018-04-10 14:10:00,205.51,205.51,205.09,205.33,2117.0,194.5455,194.5455,194.1479,194.3751,2117.0
2018-04-10 14:20:00,205.35,206.02,205.26,205.52,7016.0,194.394,195.0283,194.3088,194.5549,7016.0
2018-04-10 14:30:00,205.44,205.71,205.34,205.34,2100.0,194.4792,194.7348,194.3845,194.3845,2100.0
2018-04-10 14:40:00,205.22,206.09,205.05,205.71,3342.0,194.2709,195.0945,194.11,194.7348,3342.0
2018-04-10 14:50:00,205.62,205.76,205.45,205.45,52444.0,194.6496,194.7821,194.4887,194.4887,52444.0
2018-04-10 15:00:00,205.45,205.97,205.33,205.97,4725.0,194.4887,194.9809,194.3751,194.9809,4725.0
2018-04-10 15:10:00,205.97,205.97,205.48,205.76,4806.0,194.9809,194.9809,194.5171,194.7821,4806.0
2018-04-10 15:20:00,205.63,205.76,204.94,205.3,4823.0,194.6591,194.7821,194.0059,194.3467,4823.0
2018-04-10 15:30:00,205.29,205.29,204.61,205.22,6279.0,194.3372,194.3372,193.6935,194.2709,6279.0
2018-04-10 15:40:00,205.31,205.47,204.93,205.03,11788.0,194.3561,194.5076,193.9964,194.0911,11788.0
2018-04-10 15:50:00,205.01,205.16,204.32,205.02,37248.0,194.0721,194.2141,193.419,194.0816,37248.0
2018-04-11 09:30:00,203.37,203.95,203.0,203.39,7741.0,192.5196,193.0687,192.1694,192.5386,7741.0
2018-04-11 09:40:00,203.48,204.29,203.26,204.09,27950.0,192.6238,193.3906,192.4155,193.2012,27950.0
2018-04-11 09:50:00,204.14,204.21,203.42,204.14,3661.0,193.2486,193.3148,192.567,193.2486,3661.0
2018-04-11 10:00:00,204.12,204.19,203.16,203.16,6600.0,193.2296,193.2959,192.3208,192.3208,6600.0
2018-04-11 10:10:00,203.14,203.88,202.92,203.86,32500.0,192.3019,193.0024,192.0936,192.9835,32500.0
2018-04-11 10:20:00,203.94,203.95,203.28,203.53,4044.0,193.0592,193.0687,192.4344,192.6711,4044.0
2018-04-11 10:30:00,203.64,203.96,203.14,203.16,4434.0,192.7752,193.0782,192.3019,192.3208,4434.0
2018-04-11 10:40:00,203.6,203.6,202.42,202.65,5751.0,192.7374,192.7374,191.6203,191.8381,5751.0
2018-04-11 10:50:00,202.38,202.51,202.03,202.05,5800.0,191.5825,191.7055,191.2511,191.2701,5800.0
2018-04-11 11:00:00,202.05,202.6,201.97,202.26,5853.0,191.2701,191.7907,191.1943,191.4689,5853.0
2018-04-11 11:10:00,202.49,202.62,202.27,202.51,3670.0,191.6866,191.8097,191.4783,191.7055,3670.0
2018-04-11 11:20:00,202.41,202.98,202.4,202.98,27586.0,191.6109,192.1504,191.6014,192.1504,27586.0
2018-04-11 11:30:00,202.72,203.13,202.72,203.02,54126.0,191.9043,192.2924,191.9043,192.1883,54126.0
2018-04-11 11:40:00,203.05,203.56,203.05,203.41,3653.0,192.2167,192.6995,192.2167,192.5575,3653.0
2018-04-11 11:50:00,203.34,203.55,203.01,203.14,5507.0,192.4912,192.69,192.1788,192.3019,5507.0
2018-04-11 12:00:00,202.98,203.68,202.98,203.19,1800.0,192.1504,192.8131,192.1504,192.3492,1800.0
2018-04-11 12:10:00,203.1,203.41,202.71,202.71,3649.0,192.264,192.5575,191.8948,191.8948,3649.0
2018-04-11 12:20:00,202.79,203.53,202.79,203.37,2381.0,191.9706,192.6711,191.9706,192.5196,2381.0
2018-04-11 12:30:00,203.39,203.69,203.25,203.55,4650.0,192.5386,192.8226,192.406,192.69,4650.0
2018-04-11 12:40:00,203.38,203.74,203.26,203.31,2400.0,192.5291,192.8699,192.4155,192.4628,2400.0
2018-04-11 12:50:00,203.37,203.54,203.0,203.31,11500.0,192.5196,192.6806,192.1694,192.4628,11500.0
2018-04-11 13:00:00,203.29,203.58,203.21,203.37,8850.0,192.4439,192.7184,192.3682,192.5196,8850.0
2018-04-11 13:10:00,203.28,203.49,203.1,203.4,11842.0,192.4344,192.6332,192.264,192.548,11842.0
2018-04-11 13:20:00,203.43,203.63,203.37,203.53,4500.0,192.5764,192.7658,192.5196,192.6711,4500.0
2018-04-11 13:30:00,203.32,203.47,203.28,203.47,3449.0,192.4723,192.6143,192.4344,192.6143,3449.0
2018-04-11 13:40:00,203.38,203.69,203.18,203.69,11015.0,192.5291,192.8226,192.3398,192.8226,11015.0
2018-04-11 13:50:00,203.61,203.65,203.29,203.29,3501.0,192.7468,192.7847,192.4439,192.4439,3501.0
2018-04-11 14:00:00,203.4,203.57,202.92,202.92,3460.0,192.548,192.709,192.0936,192.0936,3460.0
2018-04-11 14:10:00,202.92,203.59,202.92,203.59,4200.0,192.0936,192.7279,192.0936,192.7279,4200.0
2018-04-11 14:20:00,203.6,203.6,203.15,203.15,2400.0,192.7374,192.7374,192.3114,192.3114,2400.0
2018-04-11 14:30:00,203.27,203.64,203.27,203.46,3671.0,192.425,192.7752,192.425,192.6048,3671.0
2018-04-11 14:40:00,203.56,203.68,203.25,203.39,4111.0,192.6995,192.8131,192.406,192.5386,4111.0
2018-04-11 14:50:00,203.33,203.41,203.12,203.41,5512.0,192.4818,192.5575,192.283,192.5575,5512.0
2018-04-11 15:00:00,203.5,203.78,203.31,203.37,10041.0,192.6427,192.9078,192.4628,192.5196,10041.0
2018-04-11 15:10:00,203.44,203.58,202.87,203.15,7675.0,192.5859,192.7184,192.0463,192.3114,7675.0
2018-04-11 15:20:00,203.23,203.44,203.01,203.36,8036.0,192.3871,192.5859,192.1788,192.5102,8036.0
2018-04-11 15:30:00,203.44,203.44,203.15,203.27,7555.0,192.5859,192.5859,192.3114,192.425,7555.0
2018-04-11 15:40:00,203.16,203.22,202.85,203.01,11044.0,192.3208,192.3776,192.0274,192.1788,11044.0
2018-04-11 15:50:00,202.9,202.99,202.52,202.82,22998.0,192.0747,192.1599,191.715,191.999,22998.0
2018-04-12 09:30:00,203.75,203.75,202.0,202.6,6522.0,192.8794,192.8794,191.2227,191.7907,6522.0
2018-04-12 09:40:00,202.47,203.33,202.18,202.51,6384.0,191.6677,192.4818,191.3931,191.7055,6384.0
2018-04-12 09:50:00,202.51,202.83,202.26,202.26,12444.0,191.7055,192.0084,191.4689,191.4689,12444.0
2018-04-12 10:00:00,202.44,203.13,202.43,202.94,12510.0,191.6393,192.2924,191.6298,192.1126,12510.0
2018-04-12 10:10:00,203.0,203.61,202.69,203.43,6100.0,192.1694,192.7468,191.8759,192.5764,6100.0
2018-04-12 10:20:00,203.56,204.03,203.52,203.52,3300.0,192.6995,193.1444,192.6616,192.6616,3300.0
2018-04-12 10:30:00,203.31,203.45,203.14,203.14,1852.0,192.4628,192.5954,192.3019,192.3019,1852.0
2018-04-12 10:40:00,203.22,203.39,202.99,203.39,1700.0,192.3776,192.5386,192.1599,192.5386,1700.0
2018-04-12 10:50:00,203.18,203.23,203.02,203.08,700.0,192.3398,192.3871,192.1883,192.2451,700.0
2018-04-12 11:00:00,202.77,203.02,202.71,203.02,3906.0,191.9516,192.1883,191.8948,192.1883,3906.0
2018-04-12 11:10:00,203.07,203.17,202.89,203.17,1900.0,192.2356,192.3303,192.0652,192.3303,1900.0
2018-04-12 11:20:00,203.1,203.22,202.98,203.22,902.0,192.264,192.3776,192.1504,192.3776,902.0
2018-04-12 11:30:00,203.37,203.66,203.37,203.63,2383.0,192.5196,192.7942,192.5196,192.7658,2383.0
2018-04-12 11:40:00,203.73,203.73,203.21,203.42,2807.0,192.8604,192.8604,192.3682,192.567,2807.0
2018-04-12 11:50:00,203.33,203.57,203.33,203.55,1100.0,192.4818,192.709,192.4818,192.69,1100.0
2018-04-12 12:00:00,203.5,203.5,203.17,203.5,2650.0,192.6427,192.6427,192.3303,192.6427,2650.0
2018-04-12 12:10:00,203.63,203.65,203.08,203.53,4600.0,192.7658,192.7847,192.2451,192.6711,4600.0
2018-04-12 12:20:00,203.62,203.67,203.25,203.35,2200.0,192.7563,192.8036,192.406,192.5007,2200.0
2018-04-12 12:30:00,203.33,203.44,203.26,203.34,2798.0,192.4818,192.5859,192.4155,192.4912,2798.0
2018-04-12 12:40:00,203.31,203.47,203.02,203.15,8607.0,192.4628,192.6143,192.1883,192.3114,8607.0
2018-04-12 12:50:00,203.26,203.26,203.02,203.04,1600.0,192.4155,192.4155,192.1883,192.2072,1600.0
2018-04-12 13:00:00,202.95,203.23,202.83,202.83,4256.0,192.122,192.3871,192.0084,192.0084,4256.0
2018-04-12 13:10:00,202.97,203.08,202.7,203.08,6062.0,192.141,192.2451,191.8854,192.2451,6062.0
2018-04-12 13:20:00,202.96,202.96,202.46,202.46,7200.0,192.1315,192.1315,191.6582,191.6582,7200.0
2018-04-12 13:30:00,202.53,202.82,202.39,202.7,5305.0,191.7245,191.999,191.5919,191.8854,5305.0
2018-04-12 13:40:00,202.75,202.82,202.39,202.53,4650.0,191.9327,191.999,191.5919,191.7245,4650.0
2018-04-12 13:50:00,202.84,202.9,202.23,202.23,3199.0,192.0179,192.0747,191.4405,191.4405,3199.0
2018-04-12 14:00:00,202.39,202.66,202.29,202.53,3402.0,191.5919,191.8475,191.4973,191.7245,3402.0
2018-04-12 14:10:00,202.48,202.89,202.48,202.63,3987.0,191.6771,192.0652,191.6771,191.8191,3987.0
2018-04-12 14:20:00,202.67,202.69,202.47,202.52,1000.0,191.857,191.8759,191.6677,191.715,1000.0
2018-04-12 14:30:00,202.74,202.89,202.62,202.7,6102.0,191.9232,192.0652,191.8097,191.8854,6102.0
2018-04-12 14:40:00,202.65,202.87,202.61,202.87,1860.0,191.8381,192.0463,191.8002,192.0463,1860.0
2018-04-12 14:50:00,202.96,203.1,202.8,203.01,3554.0,192.1315,192.264,191.98,192.1788,3554.0
2018-04-12 15:00:00,202.98,203.17,202.63,202.72,4982.0,192.1504,192.3303,191.8191,191.9043,4982.0
2018-04-12 15:10:00,202.76,202.96,202.68,202.95,8992.0,191.9422,192.1315,191.8664,192.122,8992.0
2018-04-12 15:20:00,203.0,203.25,202.9,202.9,20392.0,192.1694,192.406,192.0747,192.0747,20392.0
2018-04-12 15:30:00,202.85,203.11,202.68,203.01,9906.0,192.0274,192.2735,191.8664,192.1788,9906.0
2018-04-12 15:40:00,203.0,203.0,202.23,202.42,16196.0,192.1694,192.1694,191.4405,191.6203,16196.0
2018-04-12 15:50:00,202.4,202.77,202.37,202.42,37160.0,191.6014,191.9516,191.573,191.6203,37160.0
2018-04-13 09:30:00,202.45,203.76,200.56,201.5,32743.0,191.6487,192.8888,189.8596,190.7494,32743.0
2018-04-13 09:40:00,201.19,201.99,199.91,200.08,13635.0,190.4559,191.2133,189.2442,189.4052,13635.0
2018-04-13 09:50:00,200.05,200.05,199.03,199.03,12571.0,189.3768,189.3768,188.4112,188.4112,12571.0
2018-04-13 10:00:00,198.84,199.2,198.14,198.27,21719.0,188.2313,188.5721,187.5687,187.6917,21719.0
2018-04-13 10:10:00,198.22,198.86,198.02,198.83,17355.0,187.6444,188.2503,187.4551,188.2219,17355.0
2018-04-13 10:20:00,198.76,198.76,197.18,197.64,14215.0,188.1556,188.1556,186.6599,187.0953,14215.0
2018-04-13 10:30:00,197.76,197.99,196.93,196.93,18473.0,187.2089,187.4267,186.4232,186.4232,18473.0
2018-04-13 10:40:00,197.18,197.77,196.37,197.71,26392.0,186.6599,187.2184,185.8931,187.1616,26392.0
2018-04-13 10:50:00,197.71,197.8,196.08,196.08,13505.0,187.1616,187.2468,185.6186,185.6186,13505.0
2018-04-13 11:00:00,196.08,196.3,195.74,195.95,18323.0,185.6186,185.8268,185.2967,185.4955,18323.0
2018-04-13 11:10:00,195.98,196.18,195.49,196.0,15701.0,185.5239,185.7132,185.0601,185.5428,15701.0
2018-04-13 11:20:00,196.12,196.99,195.8,196.96,16902.0,185.6564,186.48,185.3535,186.4516,16902.0
2018-04-13 11:30:00,196.99,197.61,196.98,197.46,12771.0,186.48,187.0669,186.4706,186.925,12771.0
2018-04-13 11:40:00,197.37,197.46,196.73,196.73,10153.0,186.8398,186.925,186.2339,186.2339,10153.0
2018-04-13 11:50:00,196.6,197.09,196.44,196.72,13793.0,186.1108,186.5747,185.9594,186.2244,13793.0
2018-04-13 12:00:00,196.9,196.9,196.22,196.29,8198.0,186.3948,186.3948,185.7511,185.8174,8198.0
2018-04-13 12:10:00,196.31,196.38,196.07,196.37,8310.0,185.8363,185.9026,185.6091,185.8931,8310.0
2018-04-13 12:20:00,196.36,196.55,196.14,196.36,4723.0,185.8836,186.0635,185.6754,185.8836,4723.0
2018-04-13 12:30:00,196.33,196.8,196.19,196.75,9700.0,185.8552,186.3002,185.7227,186.2528,9700.0
2018-04-13 12:40:00,196.83,196.97,196.3,196.34,15497.0,186.3286,186.4611,185.8268,185.8647,15497.0
2018-04-13 12:50:00,196.38,196.6,196.31,196.6,6605.0,185.9026,186.1108,185.8363,186.1108,6605.0
2018-04-13 13:00:00,196.59,197.29,196.59,197.13,5951.0,186.1014,186.764,186.1014,186.6126,5951.0
2018-04-13 13:10:00,197.17,197.45,197.13,197.16,4410.0,186.6504,186.9155,186.6126,186.641,4410.0
2018-04-13 13:20:00,197.22,197.47,197.2,197.29,4294.0,186.6978,186.9344,186.6788,186.764,4294.0
2018-04-13 13:30:00,197.4,197.43,197.19,197.29,4300.0,186.8682,186.8966,186.6694,186.764,4300.0
2018-04-13 13:40:00,197.36,197.36,196.96,197.0,7849.0,186.8303,186.8303,186.4516,186.4895,7849.0
2018-04-13 13:50:00,197.0,197.15,196.88,196.88,4926.0,186.4895,186.6315,186.3759,186.3759,4926.0
2018-04-13 14:00:00,196.9,196.9,196.47,196.49,8499.0,186.3948,186.3948,185.9878,186.0067,8499.0
2018-04-13 14:10:00,196.53,196.69,196.45,196.54,6138.0,186.0446,186.196,185.9688,186.054,6138.0
2018-04-13 14:20:00,196.57,196.81,196.56,196.81,5795.0,186.0824,186.3096,186.073,186.3096,5795.0
2018-04-13 14:30:00,196.82,197.0,196.66,196.71,9893.0,186.3191,186.4895,186.1676,186.215,9893.0
2018-04-13 14:40:00,196.66,196.66,196.37,196.37,7534.0,186.1676,186.1676,185.8931,185.8931,7534.0
2018-04-13 14:50:00,196.36,196.49,196.11,196.12,9055.0,185.8836,186.0067,185.647,185.6564,9055.0
2018-04-13 15:00:00,196.12,196.12,195.56,195.64,9108.0,185.6564,185.6564,185.1263,185.2021,9108.0
2018-04-13 15:10:00,195.62,195.93,195.27,195.27,12021.0,185.1831,185.4766,184.8518,184.8518,12021.0
2018-04-13 15:20:00,195.3,195.76,195.27,195.5,18479.0,184.8802,185.3157,184.8518,185.0695,18479.0
2018-04-13 15:30:00,195.44,195.68,195.42,195.68,16227.0,185.0127,185.2399,184.9938,185.2399,16227.0
2018-04-13 15:40:00,195.69,196.11,195.69,195.97,33770.0,185.2494,185.647,185.2494,185.5144,33770.0
2018-04-13 15:50:00,195.98,196.39,195.98,196.1,68793.0,185.5239,185.912,185.5239,185.6375,68793.0
2018-04-16 09:30:00,197.72,198.25,196.77,197.28,14916.0,187.1711,187.6728,186.2718,186.7546,14916.0
2018-04-16 09:40:00,197.23,197.63,196.87,197.34,6869.0,186.7072,187.0859,186.3664,186.8114,6869.0
2018-04-16 09:50:00,197.38,197.46,196.66,197.46,7741.0,186.8492,186.925,186.1676,186.925,7741.0
2018-04-16 10:00:00,197.73,199.22,197.73,199.22,13774.0,187.1805,188.5911,187.1805,188.5911,13774.0
2018-04-16 10:10:00,199.22,199.5,198.77,198.86,9254.0,188.5911,188.8561,188.1651,188.2503,9254.0
2018-04-16 10:20:00,199.07,199.52,199.07,199.5,4206.0,188.4491,188.875,188.4491,188.8561,4206.0
2018-04-16 10:30:00,199.73,199.82,199.12,199.63,9626.0,189.0738,189.159,188.4964,188.9792,9626.0
2018-04-16 10:40:00,199.78,200.15,199.59,199.59,7110.0,189.1212,189.4714,188.9413,188.9413,7110.0
2018-04-16 10:50:00,199.49,200.49,199.41,199.9,10751.0,188.8466,189.7933,188.7709,189.2348,10751.0
2018-04-16 11:00:00,199.82,200.74,199.82,200.42,7348.0,189.159,190.03,189.159,189.727,7348.0
2018-04-16 11:10:00,200.21,200.22,199.43,199.96,4270.0,189.5282,189.5377,188.7898,189.2916,4270.0
2018-04-16 11:20:00,199.99,200.43,199.92,200.14,14303.0,189.32,189.7365,189.2537,189.462,14303.0
2018-04-16 11:30:00,200.18,200.2,199.53,199.73,2886.0,189.4998,189.5188,188.8845,189.0738,2886.0
2018-04-16 11:40:00,199.75,199.75,199.15,199.34,4800.0,189.0928,189.0928,188.5248,188.7046,4800.0
2018-04-16 11:50:00,199.29,199.33,198.76,199.31,2200.0,188.6573,188.6952,188.1556,188.6762,2200.0
2018-04-16 12:00:00,199.43,199.75,199.37,199.38,1509.0,188.7898,189.0928,188.733,188.7425,1509.0
2018-04-16 12:10:00,199.43,199.67,199.23,199.67,2510.0,188.7898,189.017,188.6005,189.017,2510.0
2018-04-16 12:20:00,199.52,199.66,199.26,199.4,1800.0,188.875,189.0076,188.6289,188.7614,1800.0
2018-04-16 12:30:00,199.49,199.57,199.44,199.44,1100.0,188.8466,188.9224,188.7993,188.7993,1100.0
2018-04-16 12:40:00,199.56,200.05,199.56,199.64,7570.0,188.9129,189.3768,188.9129,188.9886,7570.0
2018-04-16 12:50:00,199.85,200.29,199.65,199.79,16990.0,189.1874,189.604,188.9981,189.1306,16990.0
2018-04-16 13:00:00,199.76,200.0,199.71,199.84,5108.0,189.1022,189.3294,189.0549,189.178,5108.0
2018-04-16 13:10:00,199.85,199.92,199.61,199.61,1928.0,189.1874,189.2537,188.9602,188.9602,1928.0
2018-04-16 13:20:00,199.8,200.1,199.73,200.1,4694.0,189.1401,189.4241,189.0738,189.4241,4694.0
2018-04-16 13:30:00,199.99,200.17,199.98,200.16,4300.0,189.32,189.4904,189.3105,189.4809,4300.0
2018-04-16 13:40:00,200.22,200.22,199.93,199.98,2403.0,189.5377,189.5377,189.2632,189.3105,2403.0
2018-04-16 13:50:00,199.96,200.09,199.91,200.01,2700.0,189.2916,189.4146,189.2442,189.3389,2700.0
2018-04-16 14:00:00,200.1,200.38,199.71,199.9,4380.0,189.4241,189.6892,189.0549,189.2348,4380.0
2018-04-16 14:10:00,199.95,199.95,199.34,199.7,4258.0,189.2821,189.2821,188.7046,189.0454,4258.0
2018-04-16 14:20:00,199.6,199.73,199.35,199.37,12330.0,188.9508,189.0738,188.7141,188.733,12330.0
2018-04-16 14:30:00,199.34,199.59,199.33,199.33,6732.0,188.7046,188.9413,188.6952,188.6952,6732.0
2018-04-16 14:40:00,199.36,199.42,198.87,198.87,6524.0,188.7236,188.7804,188.2597,188.2597,6524.0
2018-04-16 14:50:00,198.85,199.03,198.71,198.96,5196.0,188.2408,188.4112,188.1083,188.3449,5196.0
2018-04-16 15:00:00,199.02,199.21,199.02,199.05,3652.0,188.4017,188.5816,188.4017,188.4301,3652.0
2018-04-16 15:10:00,198.95,199.49,198.92,198.93,6462.0,188.3355,188.8466,188.3071,188.3165,6462.0
2018-04-16 15:20:00,198.81,199.25,198.72,199.14,14424.0,188.2029,188.6194,188.1177,188.5153,14424.0
2018-04-16 15:30:00,199.14,199.26,198.71,198.83,7934.0,188.5153,188.6289,188.1083,188.2219,7934.0
2018-04-16 15:40:00,198.91,199.56,198.91,199.05,26838.0,188.2976,188.9129,188.2976,188.4301,26838.0
2018-04-16 15:50:00,199.15,199.23,198.84,199.02,33634.0,188.5248,188.6005,188.2313,188.4017,33634.0
2018-04-17 09:30:00,200.08,202.25,200.08,202.25,28780.0,189.4052,191.4594,189.4052,191.4594,28780.0
2018-04-17 09:40:00,202.29,203.3,201.53,202.89,16150.0,191.4973,192.4534,190.7778,192.0652,16150.0
2018-04-17 09:50:00,203.01,203.27,202.62,202.96,10024.0,192.1788,192.425,191.8097,192.1315,10024.0
2018-04-17 10:00:00,203.24,203.88,202.85,203.88,17359.0,192.3966,193.0024,192.0274,193.0024,17359.0
2018-04-17 10:10:00,203.86,204.0,203.62,203.76,14336.0,192.9835,193.116,192.7563,192.8888,14336.0
2018-04-17 10:20:00,203.65,203.76,203.27,203.73,12190.0,192.7847,192.8888,192.425,192.8604,12190.0
2018-04-17 10:30:00,203.65,203.79,202.53,202.67,6621.0,192.7847,192.9172,191.7245,191.857,6621.0
2018-04-17 10:40:00,202.87,202.87,202.47,202.55,2465.0,192.0463,192.0463,191.6677,191.7434,2465.0
2018-04-17 10:50:00,202.47,202.66,202.41,202.54,5790.0,191.6677,191.8475,191.6109,191.7339,5790.0
2018-04-17 11:00:00,202.42,203.5,202.36,202.51,9450.0,191.6203,192.6427,191.5635,191.7055,9450.0
2018-04-17 11:10:00,202.58,203.3,202.5,203.1,3750.0,191.7718,192.4534,191.6961,192.264,3750.0
2018-04-17 11:20:00,203.09,203.38,202.86,203.13,8281.0,192.2546,192.5291,192.0368,192.2924,8281.0
2018-04-17 11:30:00,203.08,203.08,202.72,203.06,2851.0,192.2451,192.2451,191.9043,192.2262,2851.0
2018-04-17 11:40:00,202.93,202.93,202.43,202.74,3382.0,192.1031,192.1031,191.6298,191.9232,3382.0
2018-04-17 11:50:00,202.7,202.7,202.27,202.68,7366.0,191.8854,191.8854,191.4783,191.8664,7366.0
2018-04-17 12:00:00,202.69,202.91,202.3,202.61,21553.0,191.8759,192.0842,191.5067,191.8002,21553.0
2018-04-17 12:10:00,202.61,202.86,202.36,202.64,24112.0,191.8002,192.0368,191.5635,191.8286,24112.0
2018-04-17 12:20:00,202.77,202.8,202.54,202.77,10585.0,191.9516,191.98,191.7339,191.9516,10585.0
2018-04-17 12:30:00,202.67,202.7,202.3,202.68,8938.0,191.857,191.8854,191.5067,191.8664,8938.0
2018-04-17 12:40:00,202.82,203.21,202.39,202.6,12340.0,191.999,192.3682,191.5919,191.7907,12340.0
2018-04-17 12:50:00,202.39,202.99,202.29,202.53,8800.0,191.5919,192.1599,191.4973,191.7245,8800.0
2018-04-17 13:00:00,202.42,202.73,202.29,202.53,4500.0,191.6203,191.9138,191.4973,191.7245,4500.0
2018-04-17 13:10:00,202.57,202.7,202.43,202.53,5312.0,191.7623,191.8854,191.6298,191.7245,5312.0
2018-04-17 13:20:00,202.43,202.81,202.43,202.81,4678.0,191.6298,191.9895,191.6298,191.9895,4678.0
2018-04-17 13:30:00,202.89,202.89,202.52,202.68,12870.0,192.0652,192.0652,191.715,191.8664,12870.0
2018-04-17 13:40:00,202.58,202.8,202.38,202.66,7600.0,191.7718,191.98,191.5825,191.8475,7600.0
2018-04-17 13:50:00,202.7,202.99,202.6,202.63,35288.0,191.8854,192.1599,191.7907,191.8191,35288.0
2018-04-17 14:00:00,202.8,203.0,202.66,202.8,3060.0,191.98,192.1694,191.8475,191.98,3060.0
2018-04-17 14:10:00,202.63,202.84,202.63,202.78,5558.0,191.8191,192.0179,191.8191,191.9611,5558.0
2018-04-17 14:20:00,202.64,202.88,202.5,202.74,3900.0,191.8286,192.0558,191.6961,191.9232,3900.0
2018-04-17 14:30:00,202.74,202.9,202.53,202.9,3961.0,191.9232,192.0747,191.7245,192.0747,3961.0
2018-04-17 14:40:00,203.0,203.0,202.6,202.62,5244.0,192.1694,192.1694,191.7907,191.8097,5244.0
2018-04-17 14:50:00,202.63,202.63,202.23,202.59,6500.0,191.8191,191.8191,191.4405,191.7813,6500.0
2018-04-17 15:00:00,202.48,202.61,202.42,202.61,4551.0,191.6771,191.8002,191.6203,191.8002,4551.0
2018-04-17 15:10:00,202.67,203.06,202.62,203.05,5300.0,191.857,192.2262,191.8097,192.2167,5300.0
2018-04-17 15:20:00,203.06,203.07,202.44,202.44,10801.0,192.2262,192.2356,191.6393,191.6393,10801.0
2018-04-17 15:30:00,202.4,202.58,202.28,202.35,16739.0,191.6014,191.7718,191.4878,191.5541,16739.0
2018-04-17 15:40:00,202.37,202.42,201.86,202.0,36332.0,191.573,191.6203,191.0902,191.2227,36332.0
2018-04-17 15:50:00,202.0,202.14,201.85,201.85,65278.0,191.2227,191.3553,191.0807,191.0807,65278.0
2018-04-18 09:30:00,203.13,204.03,202.9,203.15,13941.0,192.2924,193.1444,192.0747,192.3114,13941.0
2018-04-18 09:40:00,203.49,205.2,203.44,204.67,39485.0,192.6332,194.252,192.5859,193.7503,39485.0
2018-04-18 09:50:00,204.7,204.7,204.05,204.1,14641.0,193.7787,193.7787,193.1634,193.2107,14641.0
2018-04-18 10:00:00,204.28,204.88,203.81,204.88,33940.0,193.3811,193.9491,192.9362,193.9491,33940.0
2018-04-18 10:10:00,204.65,204.66,203.59,203.59,16503.0,193.7313,193.7408,192.7279,192.7279,16503.0
2018-04-18 10:20:00,203.65,204.05,203.55,204.03,7924.0,192.7847,193.1634,192.69,193.1444,7924.0
2018-04-18 10:30:00,203.91,204.24,203.85,204.12,7751.0,193.0308,193.3432,192.974,193.2296,7751.0
2018-04-18 10:40:00,204.02,204.2,203.92,203.92,13807.0,193.135,193.3054,193.0403,193.0403,13807.0
2018-04-18 10:50:00,203.75,204.25,203.75,204.15,9156.0,192.8794,193.3527,192.8794,193.258,9156.0
2018-04-18 11:00:00,204.07,204.24,203.9,204.23,26889.0,193.1823,193.3432,193.0214,193.3338,26889.0
2018-04-18 11:10:00,204.26,204.37,204.02,204.03,8818.0,193.3622,193.4663,193.135,193.1444,8818.0
2018-04-18 11:20:00,203.96,204.15,203.85,204.14,24858.0,193.0782,193.258,192.974,193.2486,24858.0
2018-04-18 11:30:00,203.95,204.09,203.8,203.83,17333.0,193.0687,193.2012,192.9267,192.9551,17333.0
2018-04-18 11:40:00,203.78,203.88,203.61,203.75,2765.0,192.9078,193.0024,192.7468,192.8794,2765.0
2018-04-18 11:50:00,203.98,204.09,202.94,202.94,10963.0,193.0971,193.2012,192.1126,192.1126,10963.0
2018-04-18 12:00:00,203.1,203.31,203.09,203.31,600.0,192.264,192.4628,192.2546,192.4628,600.0
2018-04-18 12:10:00,203.34,203.52,203.18,203.36,3708.0,192.4912,192.6616,192.3398,192.5102,3708.0
2018-04-18 12:20:00,203.24,203.24,202.91,202.91,3583.0,192.3966,192.3966,192.0842,192.0842,3583.0
2018-04-18 12:30:00,203.06,203.06,202.89,202.89,2898.0,192.2262,192.2262,192.0652,192.0652,2898.0
2018-04-18 12:40:00,202.94,203.3,202.94,203.3,1350.0,192.1126,192.4534,192.1126,192.4534,1350.0
2018-04-18 12:50:00,203.19,203.64,203.11,203.64,1495.0,192.3492,192.7752,192.2735,192.7752,1495.0
2018-04-18 13:00:00,203.54,203.54,203.09,203.15,6400.0,192.6806,192.6806,192.2546,192.3114,6400.0
2018-04-18 13:10:00,203.28,203.75,203.28,203.65,2300.0,192.4344,192.8794,192.4344,192.7847,2300.0
2018-04-18 13:20:00,203.75,203.94,203.3,203.59,4800.0,192.8794,193.0592,192.4534,192.7279,4800.0
2018-04-18 13:30:00,203.59,203.71,203.21,203.71,2900.0,192.7279,192.8415,192.3682,192.8415,2900.0
2018-04-18 13:40:00,203.49,204.08,203.48,204.02,6075.0,192.6332,193.1918,192.6238,193.135,6075.0
2018-04-18 13:50:00,203.92,204.13,203.79,203.92,5800.0,193.0403,193.2391,192.9172,193.0403,5800.0
2018-04-18 14:00:00,203.91,204.23,203.89,204.0,3700.0,193.0308,193.3338,193.0119,193.116,3700.0
2018-04-18 14:10:00,203.93,204.16,203.73,203.77,7171.0,193.0498,193.2675,192.8604,192.8983,7171.0
2018-04-18 14:20:00,203.86,203.94,203.64,203.86,5700.0,192.9835,193.0592,192.7752,192.9835,5700.0
2018-04-18 14:30:00,203.95,204.09,203.49,204.08,8494.0,193.0687,193.2012,192.6332,193.1918,8494.0
2018-04-18 14:40:00,203.98,204.08,203.81,203.98,8519.0,193.0971,193.1918,192.9362,193.0971,8519.0
2018-04-18 14:50:00,204.13,204.13,203.81,203.85,5945.0,193.2391,193.2391,192.9362,192.974,5945.0
2018-04-18 15:00:00,203.74,203.83,203.57,203.58,5577.0,192.8699,192.9551,192.709,192.7184,5577.0
2018-04-18 15:10:00,203.64,203.75,203.5,203.59,9736.0,192.7752,192.8794,192.6427,192.7279,9736.0
2018-04-18 15:20:00,203.53,203.55,203.26,203.42,5922.0,192.6711,192.69,192.4155,192.567,5922.0
2018-04-18 15:30:00,203.37,203.79,203.31,203.79,4716.0,192.5196,192.9172,192.4628,192.9172,4716.0
2018-04-18 15:40:00,203.71,203.82,203.46,203.52,10317.0,192.8415,192.9456,192.6048,192.6616,10317.0
2018-04-18 15:50:00,203.49,203.58,203.37,203.49,34127.0,192.6332,192.7184,192.5196,192.6332,34127.0
2018-04-19 09:30:00,203.37,203.96,202.46,202.46,7972.0,192.5196,193.0782,191.6582,191.6582,7972.0
2018-04-19 09:40:00,202.77,202.77,200.74,201.01,4386.0,191.9516,191.9516,190.03,190.2855,4386.0
2018-04-19 09:50:00,201.16,201.16,200.1,200.13,4258.0,190.4275,190.4275,189.4241,189.4525,4258.0
2018-04-19 10:00:00,200.0,200.29,199.54,199.66,4889.0,189.3294,189.604,188.894,189.0076,4889.0
2018-04-19 10:10:00,199.66,200.89,199.66,200.67,3109.0,189.0076,190.172,189.0076,189.9637,3109.0
2018-04-19 10:20:00,200.45,200.63,199.62,199.63,19187.0,189.7554,189.9258,188.9697,188.9792,19187.0
2018-04-19 10:30:00,199.74,200.06,199.63,199.8,3587.0,189.0833,189.3862,188.9792,189.1401,3587.0
2018-04-19 10:40:00,199.87,200.02,199.67,199.7,4300.0,189.2064,189.3484,189.017,189.0454,4300.0
2018-04-19 10:50:00,199.72,199.72,199.25,199.42,7094.0,189.0644,189.0644,188.6194,188.7804,7094.0
2018-04-19 11:00:00,199.42,199.62,198.7,198.82,5869.0,188.7804,188.9697,188.0988,188.2124,5869.0
2018-04-19 11:10:00,198.84,198.86,198.4,198.51,2605.0,188.2313,188.2503,187.8148,187.9189,2605.0
2018-04-19 11:20:00,198.53,198.87,198.53,198.87,1817.0,187.9379,188.2597,187.9379,188.2597,1817.0
2018-04-19 11:30:00,198.91,198.91,198.25,198.26,5578.0,188.2976,188.2976,187.6728,187.6823,5578.0
2018-04-19 11:40:00,198.1,198.5,197.93,198.47,6083.0,187.5308,187.9095,187.3699,187.8811,6083.0
2018-04-19 11:50:00,198.56,198.66,198.39,198.43,3000.0,187.9663,188.0609,187.8053,187.8432,3000.0
2018-04-19 12:00:00,198.35,198.46,198.17,198.18,2649.0,187.7675,187.8716,187.5971,187.6065,2649.0
2018-04-19 12:10:00,198.41,198.55,198.3,198.55,2203.0,187.8243,187.9568,187.7201,187.9568,2203.0
2018-04-19 12:20:00,198.54,198.59,198.32,198.37,1449.0,187.9473,187.9947,187.7391,187.7864,1449.0
2018-04-19 12:30:00,198.46,198.63,198.37,198.62,3150.0,187.8716,188.0325,187.7864,188.0231,3150.0
2018-04-19 12:40:00,198.59,198.8,198.43,198.72,3900.0,187.9947,188.1935,187.8432,188.1177,3900.0
2018-04-19 12:50:00,198.63,198.64,198.47,198.47,1400.0,188.0325,188.042,187.8811,187.8811,1400.0
2018-04-19 13:00:00,198.41,198.52,198.23,198.25,3955.0,187.8243,187.9284,187.6539,187.6728,3955.0
2018-04-19 13:10:00,198.22,198.33,198.21,198.22,1400.0,187.6444,187.7485,187.6349,187.6444,1400.0
2018-04-19 13:20:00,198.14,198.24,198.0,198.02,2200.0,187.5687,187.6633,187.4361,187.4551,2200.0
2018-04-19 13:30:00,198.03,198.31,197.97,198.18,18647.0,187.4645,187.7296,187.4077,187.6065,18647.0
2018-04-19 13:40:00,198.18,198.26,198.0,198.08,6449.0,187.6065,187.6823,187.4361,187.5119,6449.0
2018-04-19 13:50:00,198.16,198.31,197.94,198.0,10701.0,187.5876,187.7296,187.3793,187.4361,10701.0
2018-04-19 14:00:00,197.94,198.02,197.67,198.02,5814.0,187.3793,187.4551,187.1237,187.4551,5814.0
2018-04-19 14:10:00,197.94,198.17,197.83,197.95,11099.0,187.3793,187.5971,187.2752,187.3888,11099.0
2018-04-19 14:20:00,197.9,198.0,197.72,197.92,8813.0,187.3415,187.4361,187.1711,187.3604,8813.0
2018-04-19 14:30:00,198.0,198.23,197.93,198.02,16140.0,187.4361,187.6539,187.3699,187.4551,16140.0
2018-04-19 14:40:00,198.19,198.37,198.05,198.25,7822.0,187.616,187.7864,187.4835,187.6728,7822.0
2018-04-19 14:50:00,198.25,198.4,198.05,198.28,8660.0,187.6728,187.8148,187.4835,187.7012,8660.0
2018-04-19 15:00:00,198.21,198.23,197.88,198.01,7778.0,187.6349,187.6539,187.3225,187.4456,7778.0
2018-04-19 15:10:00,197.91,198.0,197.58,198.0,8556.0,187.3509,187.4361,187.0385,187.4361,8556.0
2018-04-19 15:20:00,198.09,198.12,197.9,198.02,7042.0,187.5213,187.5497,187.3415,187.4551,7042.0
2018-04-19 15:30:00,198.01,198.71,197.9,198.49,15047.0,187.4456,188.1083,187.3415,187.9,15047.0
2018-04-19 15:40:00,198.44,198.46,198.16,198.27,11777.0,187.8527,187.8716,187.5876,187.6917,11777.0
2018-04-19 15:50:00,198.35,198.4,197.89,198.17,31201.0,187.7675,187.8148,187.332,187.5971,31201.0
2018-04-20 09:30:00,199.07,199.7,198.24,198.48,31774.0,188.4491,189.0454,187.6633,187.8905,31774.0
2018-04-20 09:40:00,198.72,199.55,198.02,198.09,5350.0,188.1177,188.9034,187.4551,187.5213,5350.0
2018-04-20 09:50:00,198.06,198.23,196.79,197.16,10803.0,187.4929,187.6539,186.2907,186.641,10803.0
2018-04-20 10:00:00,197.05,197.39,196.98,197.38,2400.0,186.5368,186.8587,186.4706,186.8492,2400.0
2018-04-20 10:10:00,197.39,197.7,196.99,197.16,4700.0,186.8587,187.1521,186.48,186.641,4700.0
2018-04-20 10:20:00,197.14,197.23,197.02,197.2,2170.0,186.622,186.7072,186.5084,186.6788,2170.0
2018-04-20 10:30:00,197.28,197.28,196.95,197.2,4368.0,186.7546,186.7546,186.4422,186.6788,4368.0
2018-04-20 10:40:00,197.03,197.06,196.48,196.52,5150.0,186.5179,186.5463,185.9972,186.0351,5150.0
2018-04-20 10:50:00,196.55,196.6,196.32,196.36,2910.0,186.0635,186.1108,185.8458,185.8836,2910.0
2018-04-20 11:00:00,196.27,196.46,196.05,196.21,2900.0,185.7984,185.9783,185.5902,185.7416,2900.0
2018-04-20 11:10:00,196.06,196.41,195.8,196.24,6240.0,185.5996,185.931,185.3535,185.77,6240.0
2018-04-20 11:20:00,196.39,196.41,196.0,196.0,15961.0,185.912,185.931,185.5428,185.5428,15961.0
2018-04-20 11:30:00,196.11,196.49,196.11,196.29,12337.0,185.647,186.0067,185.647,185.8174,12337.0
2018-04-20 11:40:00,196.42,196.68,196.4,196.68,3300.0,185.9404,186.1866,185.9215,186.1866,3300.0
2018-04-20 11:50:00,196.55,196.71,196.35,196.68,3709.0,186.0635,186.215,185.8742,186.1866,3709.0
2018-04-20 12:00:00,196.68,196.9,196.42,196.9,3677.0,186.1866,186.3948,185.9404,186.3948,3677.0
2018-04-20 12:10:00,196.86,197.05,196.71,196.82,2301.0,186.357,186.5368,186.215,186.3191,2301.0
2018-04-20 12:20:00,196.79,196.89,196.36,196.38,3794.0,186.2907,186.3854,185.8836,185.9026,3794.0
2018-04-20 12:30:00,196.45,196.92,196.22,196.6,3823.0,185.9688,186.4138,185.7511,186.1108,3823.0
2018-04-20 12:40:00,196.64,196.9,196.56,196.79,5911.0,186.1487,186.3948,186.073,186.2907,5911.0
2018-04-20 12:50:00,196.84,197.47,196.75,197.36,6626.0,186.338,186.9344,186.2528,186.8303,6626.0
2018-04-20 13:00:00,197.22,197.37,196.97,197.08,4013.0,186.6978,186.8398,186.4611,186.5652,4013.0
2018-04-20 13:10:00,197.23,197.25,196.86,196.92,6000.0,186.7072,186.7262,186.357,186.4138,6000.0
2018-04-20 13:20:00,196.86,196.9,196.59,196.81,4700.0,186.357,186.3948,186.1014,186.3096,4700.0
2018-04-20 13:30:00,196.88,196.97,196.49,196.97,4403.0,186.3759,186.4611,186.0067,186.4611,4403.0
2018-04-20 13:40:00,196.89,196.89,196.19,196.2,36700.0,186.3854,186.3854,185.7227,185.7322,36700.0
2018-04-20 13:50:00,196.21,196.54,196.21,196.49,7109.0,185.7416,186.054,185.7416,186.0067,7109.0
2018-04-20 14:00:00,196.46,196.92,196.29,196.84,8055.0,185.9783,186.4138,185.8174,186.338,8055.0
2018-04-20 14:10:00,196.91,197.14,196.72,196.83,4489.0,186.4043,186.622,186.2244,186.3286,4489.0
2018-04-20 14:20:00,196.81,196.97,196.62,196.94,7365.0,186.3096,186.4611,186.1298,186.4327,7365.0
2018-04-20 14:30:00,196.99,197.06,196.55,196.77,9519.0,186.48,186.5463,186.0635,186.2718,9519.0
2018-04-20 14:40:00,196.75,197.15,196.74,197.1,5602.0,186.2528,186.6315,186.2434,186.5842,5602.0
2018-04-20 14:50:00,197.09,197.19,196.68,196.76,9300.0,186.5747,186.6694,186.1866,186.2623,9300.0
2018-04-20 15:00:00,196.78,196.78,196.4,196.59,9273.0,186.2812,186.2812,185.9215,186.1014,9273.0
2018-04-20 15:10:00,196.59,196.78,196.33,196.46,7108.0,186.1014,186.2812,185.8552,185.9783,7108.0
2018-04-20 15:20:00,196.49,196.78,196.4,196.61,9746.0,186.0067,186.2812,185.9215,186.1203,9746.0
2018-04-20 15:30:00,196.56,196.56,196.18,196.32,17040.0,186.073,186.073,185.7132,185.8458,17040.0
2018-04-20 15:40:00,196.33,196.61,196.27,196.36,16185.0,185.8552,186.1203,185.7984,185.8836,16185.0
2018-04-20 15:50:00,196.36,196.89,196.25,196.74,33619.0,185.8836,186.3854,185.7795,186.2434,33619.0
2018-04-23 09:30:00,196.44,197.13,196.37,196.9,7560.0,185.9594,186.6126,185.8931,186.3948,7560.0
2018-04-23 09:40:00,196.79,196.79,196.06,196.39,5731.0,186.2907,186.2907,185.5996,185.912,5731.0
2018-04-23 09:50:00,196.09,196.59,196.09,196.46,5650.0,185.628,186.1014,185.628,185.9783,5650.0
2018-04-23 10:00:00,196.56,196.83,196.56,196.83,2002.0,186.073,186.3286,186.073,186.3286,2002.0
2018-04-23 10:10:00,197.05,197.51,196.94,197.22,7145.0,186.5368,186.9723,186.4327,186.6978,7145.0
2018-04-23 10:20:00,197.14,197.64,197.14,197.25,2300.0,186.622,187.0953,186.622,186.7262,2300.0
2018-04-23 10:30:00,197.27,197.57,196.82,196.91,3340.0,186.7451,187.0291,186.3191,186.4043,3340.0
2018-04-23 10:40:00,196.96,196.96,196.75,196.96,1700.0,186.4516,186.4516,186.2528,186.4516,1700.0
2018-04-23 10:50:00,196.82,196.85,196.36,196.37,4062.0,186.3191,186.3475,185.8836,185.8931,4062.0
2018-04-23 11:00:00,196.46,196.84,196.41,196.84,2200.0,185.9783,186.338,185.931,186.338,2200.0
2018-04-23 11:10:00,196.97,197.32,196.97,197.25,2316.0,186.4611,186.7924,186.4611,186.7262,2316.0
2018-04-23 11:20:00,197.12,197.22,197.12,197.22,1225.0,186.6031,186.6978,186.6031,186.6978,1225.0
2018-04-23 11:30:00,197.18,197.18,196.9,196.9,903.0,186.6599,186.6599,186.3948,186.3948,903.0
2018-04-23 11:40:00,197.13,197.66,197.1,197.28,4667.0,186.6126,187.1143,186.5842,186.7546,4667.0
2018-04-23 11:50:00,197.31,197.72,197.31,197.55,2215.0,186.783,187.1711,186.783,187.0101,2215.0
2018-04-23 12:00:00,197.63,197.91,197.55,197.69,3700.0,187.0859,187.3509,187.0101,187.1427,3700.0
2018-04-23 12:10:00,197.66,197.9,197.6,197.78,5673.0,187.1143,187.3415,187.0575,187.2279,5673.0
2018-04-23 12:20:00,197.61,197.84,197.58,197.7,8108.0,187.0669,187.2847,187.0385,187.1521,8108.0
2018-04-23 12:30:00,197.7,197.79,197.64,197.78,3800.0,187.1521,187.2373,187.0953,187.2279,3800.0
2018-04-23 12:40:00,197.81,197.81,197.75,197.76,815.0,187.2563,187.2563,187.1995,187.2089,815.0
2018-04-23 12:50:00,197.67,197.79,197.61,197.75,8996.0,187.1237,187.2373,187.0669,187.1995,8996.0
2018-04-23 13:00:00,197.88,197.93,197.75,197.83,3500.0,187.3225,187.3699,187.1995,187.2752,3500.0
2018-04-23 13:10:00,197.86,198.0,197.79,197.92,2000.0,187.3036,187.4361,187.2373,187.3604,2000.0
2018-04-23 13:20:00,197.99,198.05,197.89,197.93,2922.0,187.4267,187.4835,187.332,187.3699,2922.0
2018-04-23 13:30:00,197.93,198.06,197.87,198.06,3010.0,187.3699,187.4929,187.3131,187.4929,3010.0
2018-04-23 13:40:00,197.8,197.84,197.39,197.44,2853.0,187.2468,187.2847,186.8587,186.906,2853.0
2018-04-23 13:50:00,197.44,197.58,197.44,197.5,2339.0,186.906,187.0385,186.906,186.9628,2339.0
2018-04-23 14:00:00,197.46,197.64,197.24,197.24,2274.0,186.925,187.0953,186.7167,186.7167,2274.0
2018-04-23 14:10:00,197.33,197.47,197.12,197.35,5600.0,186.8019,186.9344,186.6031,186.8208,5600.0
2018-04-23 14:20:00,197.16,197.28,196.93,197.15,3549.0,186.641,186.7546,186.4232,186.6315,3549.0
2018-04-23 14:30:00,197.06,197.09,196.77,197.01,7558.0,186.5463,186.5747,186.2718,186.499,7558.0
2018-04-23 14:40:00,197.13,197.32,197.1,197.16,5740.0,186.6126,186.7924,186.5842,186.641,5740.0
2018-04-23 14:50:00,197.16,197.25,196.99,197.01,9228.0,186.641,186.7262,186.48,186.499,9228.0
2018-04-23 15:00:00,196.97,197.32,196.95,197.16,5125.0,186.4611,186.7924,186.4422,186.641,5125.0
2018-04-23 15:10:00,197.15,197.15,195.54,196.12,35941.0,186.6315,186.6315,185.1074,185.6564,35941.0
2018-04-23 15:20:00,196.37,196.6,196.02,196.48,4314.0,185.8931,186.1108,185.5618,185.9972,4314.0
2018-04-23 15:30:00,196.56,196.87,196.56,196.64,5512.0,186.073,186.3664,186.073,186.1487,5512.0
2018-04-23 15:40:00,196.65,196.93,196.65,196.88,16000.0,186.1582,186.4232,186.1582,186.3759,16000.0
2018-04-23 15:50:00,196.95,197.01,196.82,196.91,20156.0,186.4422,186.499,186.3191,186.4043,20156.0
2018-04-24 09:30:00,197.81,199.46,197.74,198.67,12897.0,187.2563,188.8182,187.19,188.0704,12897.0
2018-04-24 09:40:00,198.45,198.72,198.04,198.16,8278.0,187.8621,188.1177,187.474,187.5876,8278.0
2018-04-24 09:50:00,198.3,198.43,197.91,198.32,6239.0,187.7201,187.8432,187.3509,187.7391,6239.0
2018-04-24 10:00:00,198.32,198.55,198.08,198.31,6292.0,187.7391,187.9568,187.5119,187.7296,6292.0
2018-04-24 10:10:00,198.2,198.38,198.04,198.04,7000.0,187.6255,187.7959,187.474,187.474,7000.0
2018-04-24 10:20:00,197.95,197.96,196.91,197.08,5849.0,187.3888,187.3983,186.4043,186.5652,5849.0
2018-04-24 10:30:00,197.23,197.44,196.94,197.25,3931.0,186.7072,186.906,186.4327,186.7262,3931.0
2018-04-24 10:40:00,197.33,197.75,197.24,197.69,4365.0,186.8019,187.1995,186.7167,187.1427,4365.0
2018-04-24 10:50:00,197.96,197.98,197.49,197.6,1700.0,187.3983,187.4172,186.9534,187.0575,1700.0
2018-04-24 11:00:00,197.41,197.43,196.7,196.82,2698.0,186.8776,186.8966,186.2055,186.3191,2698.0
2018-04-24 11:10:00,196.83,196.87,196.44,196.87,3985.0,186.3286,186.3664,185.9594,186.3664,3985.0
2018-04-24 11:20:00,196.96,197.12,196.58,196.71,2475.0,186.4516,186.6031,186.0919,186.215,2475.0
2018-04-24 11:30:00,197.01,197.14,196.31,196.38,2549.0,186.499,186.622,185.8363,185.9026,2549.0
2018-04-24 11:40:00,196.41,196.55,195.99,195.99,2000.0,185.931,186.0635,185.5334,185.5334,2000.0
2018-04-24 11:50:00,196.03,196.03,195.32,195.32,5892.0,185.5712,185.5712,184.8991,184.8991,5892.0
2018-04-24 12:00:00,195.38,195.73,195.31,195.69,2865.0,184.9559,185.2873,184.8897,185.2494,2865.0
2018-04-24 12:10:00,195.4,195.49,195.0,195.26,8859.0,184.9749,185.0601,184.5962,184.8423,8859.0
2018-04-24 12:20:00,195.26,195.4,195.07,195.23,6227.0,184.8423,184.9749,184.6625,184.8139,6227.0
2018-04-24 12:30:00,195.21,195.24,194.78,195.08,3475.0,184.795,184.8234,184.3879,184.6719,3475.0
2018-04-24 12:40:00,195.07,195.07,194.74,195.0,1900.0,184.6625,184.6625,184.3501,184.5962,1900.0
2018-04-24 12:50:00,195.0,195.0,194.0,194.0,2800.0,184.5962,184.5962,183.6496,183.6496,2800.0
2018-04-24 13:00:00,194.0,194.05,193.74,193.74,3862.0,183.6496,183.6969,183.4034,183.4034,3862.0
2018-04-24 13:10:00,193.83,194.12,193.7,193.74,2672.0,183.4886,183.7631,183.3656,183.4034,2672.0
2018-04-24 13:20:00,193.8,193.86,193.08,193.18,6615.0,183.4602,183.517,182.7786,182.8733,6615.0
2018-04-24 13:30:00,193.05,193.13,192.4,192.42,11268.0,182.7502,182.826,182.1349,182.1538,11268.0
2018-04-24 13:40:00,192.33,192.41,192.06,192.27,2715.0,182.0687,182.1444,181.8131,182.0119,2715.0
2018-04-24 13:50:00,192.11,192.13,190.77,190.92,15946.0,181.8604,181.8793,180.5919,180.7339,15946.0
2018-04-24 14:00:00,190.91,191.06,190.36,191.06,4354.0,180.7244,180.8664,180.2038,180.8664,4354.0
2018-04-24 14:10:00,191.19,191.81,191.11,191.54,9845.0,180.9895,181.5764,180.9137,181.3208,9845.0
2018-04-24 14:20:00,191.61,192.36,191.6,191.86,7237.0,181.3871,182.0971,181.3776,181.6237,7237.0
2018-04-24 14:30:00,191.7,192.33,191.57,191.57,6642.0,181.4723,182.0687,181.3492,181.3492,6642.0
2018-04-24 14:40:00,191.71,192.46,191.71,192.41,14932.0,181.4817,182.1917,181.4817,182.1444,14932.0
2018-04-24 14:50:00,192.53,192.98,192.32,192.78,9698.0,182.258,182.684,182.0592,182.4946,9698.0
2018-04-24 15:00:00,192.81,193.9,192.49,193.4,18179.0,182.523,183.5549,182.2201,183.0816,18179.0
2018-04-24 15:10:00,193.42,193.51,193.02,193.02,6569.0,183.1005,183.1857,182.7218,182.7218,6569.0
2018-04-24 15:20:00,193.06,193.67,192.94,192.94,11910.0,182.7597,183.3372,182.6461,182.6461,11910.0
2018-04-24 15:30:00,192.86,192.86,192.4,192.48,8025.0,182.5704,182.5704,182.1349,182.2106,8025.0
2018-04-24 15:40:00,192.5,193.22,192.1,193.09,22866.0,182.2296,182.9112,181.8509,182.7881,22866.0
2018-04-24 15:50:00,193.15,193.58,193.12,193.3,50832.0,182.8449,183.252,182.8165,182.9869,50832.0
2018-04-25 09:30:00,193.23,193.23,191.76,192.56,14211.0,182.9206,182.9206,181.5291,182.2864,14211.0
2018-04-25 09:40:00,192.74,192.74,191.96,192.41,7453.0,182.4568,182.4568,181.7184,182.1444,7453.0
2018-04-25 09:50:00,192.48,192.74,192.0,192.33,9909.0,182.2106,182.4568,181.7563,182.0687,9909.0
2018-04-25 10:00:00,192.12,192.67,192.05,192.05,7259.0,181.8699,182.3905,181.8036,181.8036,7259.0
2018-04-25 10:10:00,192.31,192.87,192.06,192.34,5726.0,182.0497,182.5798,181.8131,182.0781,5726.0
2018-04-25 10:20:00,192.33,193.13,192.33,193.13,3676.0,182.0687,182.826,182.0687,182.826,3676.0
2018-04-25 10:30:00,193.04,193.84,193.0,193.61,16699.0,182.7408,183.4981,182.7029,183.2804,16699.0
2018-04-25 10:40:00,193.9,194.65,193.81,194.63,5418.0,183.5549,184.2649,183.4697,184.2459,5418.0
2018-04-25 10:50:00,194.39,194.76,194.09,194.61,5668.0,184.0187,184.369,183.7348,184.227,5668.0
2018-04-25 11:00:00,194.74,195.79,194.54,195.79,11478.0,184.3501,185.3441,184.1607,185.3441,11478.0
2018-04-25 11:10:00,195.92,196.26,195.46,195.74,9184.0,185.4671,185.789,185.0317,185.2967,9184.0
2018-04-25 11:20:00,195.81,196.63,195.81,196.13,15189.0,185.363,186.1392,185.363,185.6659,15189.0
2018-04-25 11:30:00,196.11,196.34,195.61,195.78,10351.0,185.647,185.8647,185.1737,185.3346,10351.0
2018-04-25 11:40:00,195.77,195.77,194.72,194.74,6390.0,185.3251,185.3251,184.3311,184.3501,6390.0
2018-04-25 11:50:00,194.72,194.98,194.41,194.41,4843.0,184.3311,184.5773,184.0377,184.0377,4843.0
2018-04-25 12:00:00,194.34,194.64,194.33,194.58,3400.0,183.9714,184.2554,183.9619,184.1986,3400.0
2018-04-25 12:10:00,194.66,195.6,194.51,195.6,9818.0,184.2743,185.1642,184.1323,185.1642,9818.0
2018-04-25 12:20:00,195.44,195.56,195.05,195.48,8400.0,185.0127,185.1263,184.6435,185.0506,8400.0
2018-04-25 12:30:00,195.62,196.11,195.51,195.53,4300.0,185.1831,185.647,185.079,185.0979,4300.0
2018-04-25 12:40:00,195.54,196.26,195.44,195.9,10317.0,185.1074,185.789,185.0127,185.4482,10317.0
2018-04-25 12:50:00,196.08,196.27,195.65,195.65,5831.0,185.6186,185.7984,185.2115,185.2115,5831.0
2018-04-25 13:00:00,195.79,196.63,195.76,196.14,18047.0,185.3441,186.1392,185.3157,185.6754,18047.0
2018-04-25 13:10:00,195.85,195.92,195.51,195.62,5252.0,185.4008,185.4671,185.079,185.1831,5252.0
2018-04-25 13:20:00,195.55,196.05,195.54,196.04,6108.0,185.1169,185.5902,185.1074,185.5807,6108.0
2018-04-25 13:30:00,195.98,196.53,195.98,196.21,9349.0,185.5239,186.0446,185.5239,185.7416,9349.0
2018-04-25 13:40:00,196.21,196.41,195.89,196.02,9441.0,185.7416,185.931,185.4387,185.5618,9441.0
2018-04-25 13:50:00,195.75,196.38,195.67,196.12,5015.0,185.3062,185.9026,185.2305,185.6564,5015.0
2018-04-25 14:00:00,196.22,196.28,195.83,195.96,7193.0,185.7511,185.8079,185.3819,185.505,7193.0
2018-04-25 14:10:00,195.83,196.03,195.54,195.97,14964.0,185.3819,185.5712,185.1074,185.5144,14964.0
2018-04-25 14:20:00,195.83,195.93,195.53,195.79,5400.0,185.3819,185.4766,185.0979,185.3441,5400.0
2018-04-25 14:30:00,195.65,196.06,195.42,195.96,7405.0,185.2115,185.5996,184.9938,185.505,7405.0
2018-04-25 14:40:00,195.95,196.1,195.6,195.97,5499.0,185.4955,185.6375,185.1642,185.5144,5499.0
2018-04-25 14:50:00,196.05,196.2,195.95,196.17,3118.0,185.5902,185.7322,185.4955,185.7038,3118.0
2018-04-25 15:00:00,196.15,196.27,195.88,196.03,8225.0,185.6848,185.7984,185.4292,185.5712,8225.0
2018-04-25 15:10:00,196.05,196.19,195.95,196.01,6000.0,185.5902,185.7227,185.4955,185.5523,6000.0
2018-04-25 15:20:00,196.01,196.46,196.01,196.46,7444.0,185.5523,185.9783,185.5523,185.9783,7444.0
2018-04-25 15:30:00,196.46,196.58,195.94,196.02,12206.0,185.9783,186.0919,185.486,185.5618,12206.0
2018-04-25 15:40:00,196.07,196.2,195.71,195.9,16681.0,185.6091,185.7322,185.2683,185.4482,16681.0
2018-04-25 15:50:00,195.85,196.3,195.75,196.23,46129.0,185.4008,185.8268,185.3062,185.7606,46129.0
2018-04-26 09:30:00,196.8,196.8,194.19,195.47,19896.0,186.3002,186.3002,183.8294,185.0411,19896.0
2018-04-26 09:40:00,195.3,196.75,195.24,196.24,11841.0,184.8802,186.2528,184.8234,185.77,11841.0
2018-04-26 09:50:00,196.2,197.25,196.02,197.09,5780.0,185.7322,186.7262,185.5618,186.5747,5780.0
2018-04-26 10:00:00,197.2,197.2,195.6,195.6,38540.0,186.6788,186.6788,185.1642,185.1642,38540.0
2018-04-26 10:10:00,195.76,196.53,195.56,196.46,10163.0,185.3157,186.0446,185.1263,185.9783,10163.0
2018-04-26 10:20:00,196.5,196.5,195.68,195.68,29169.0,186.0162,186.0162,185.2399,185.2399,29169.0
2018-04-26 10:30:00,195.9,196.12,195.83,195.99,23082.0,185.4482,185.6564,185.3819,185.5334,23082.0
2018-04-26 10:40:00,196.1,196.48,195.79,195.79,9658.0,185.6375,185.9972,185.3441,185.3441,9658.0
2018-04-26 10:50:00,195.74,196.09,195.34,195.59,22270.0,185.2967,185.628,184.9181,185.1547,22270.0
2018-04-26 11:00:00,195.67,196.14,195.43,195.43,17713.0,185.2305,185.6754,185.0033,185.0033,17713.0
2018-04-26 11:10:00,195.32,195.86,195.06,195.66,16494.0,184.8991,185.4103,184.653,185.221,16494.0
2018-04-26 11:20:00,195.58,195.65,195.21,195.28,3194.0,185.1453,185.2115,184.795,184.8613,3194.0
2018-04-26 11:30:00,195.28,195.46,194.2,194.27,11254.0,184.8613,185.0317,183.8389,183.9051,11254.0
2018-04-26 11:40:00,194.36,194.82,193.77,193.82,13885.0,183.9903,184.4258,183.4318,183.4792,13885.0
2018-04-26 11:50:00,193.62,193.7,192.92,193.55,13327.0,183.2898,183.3656,182.6272,183.2236,13327.0
2018-04-26 12:00:00,193.55,194.38,193.5,194.36,21443.0,183.2236,184.0093,183.1762,183.9903,21443.0
2018-04-26 12:10:00,194.37,195.0,194.19,194.86,14096.0,183.9998,184.5962,183.8294,184.4637,14096.0
2018-04-26 12:20:00,194.79,195.0,194.75,194.8,17152.0,184.3974,184.5962,184.3595,184.4069,17152.0
2018-04-26 12:30:00,194.88,195.02,194.7,194.74,13942.0,184.4826,184.6151,184.3122,184.3501,13942.0
2018-04-26 12:40:00,194.75,194.92,194.6,194.61,17506.0,184.3595,184.5205,184.2175,184.227,17506.0
2018-04-26 12:50:00,194.86,195.31,194.75,194.9,5576.0,184.4637,184.8897,184.3595,184.5015,5576.0
2018-04-26 13:00:00,194.96,195.44,194.96,195.44,8269.0,184.5583,185.0127,184.5583,185.0127,8269.0
2018-04-26 13:10:00,195.41,195.6,195.25,195.57,6511.0,184.9843,185.1642,184.8329,185.1358,6511.0
2018-04-26 13:20:00,195.57,195.98,195.39,195.61,30558.0,185.1358,185.5239,184.9654,185.1737,30558.0
2018-04-26 13:30:00,195.46,195.49,194.47,194.84,21879.0,185.0317,185.0601,184.0945,184.4447,21879.0
2018-04-26 13:40:00,194.89,195.48,194.8,195.29,7503.0,184.4921,185.0506,184.4069,184.8707,7503.0
2018-04-26 13:50:00,195.3,195.63,195.2,195.63,9676.0,184.8802,185.1926,184.7855,185.1926,9676.0
2018-04-26 14:00:00,195.71,195.82,195.56,195.58,6326.0,185.2683,185.3724,185.1263,185.1453,6326.0
2018-04-26 14:10:00,195.64,195.9,195.57,195.7,12810.0,185.2021,185.4482,185.1358,185.2589,12810.0
2018-04-26 14:20:00,195.69,195.85,195.57,195.75,12651.0,185.2494,185.4008,185.1358,185.3062,12651.0
2018-04-26 14:30:00,195.68,195.72,195.21,195.44,5369.0,185.2399,185.2778,184.795,185.0127,5369.0
2018-04-26 14:40:00,195.53,195.99,195.5,195.5,16641.0,185.0979,185.5334,185.0695,185.0695,16641.0
2018-04-26 14:50:00,195.47,195.94,195.43,195.8,15809.0,185.0411,185.486,185.0033,185.3535,15809.0
2018-04-26 15:00:00,195.94,195.97,195.58,195.68,13900.0,185.486,185.5144,185.1453,185.2399,13900.0
2018-04-26 15:10:00,195.65,195.97,195.64,195.88,4685.0,185.2115,185.5144,185.2021,185.4292,4685.0
2018-04-26 15:20:00,195.98,195.98,195.68,195.74,23288.0,185.5239,185.5239,185.2399,185.2967,23288.0
2018-04-26 15:30:00,195.79,196.12,195.61,195.87,16755.0,185.3441,185.6564,185.1737,185.4198,16755.0
2018-04-26 15:40:00,195.85,196.03,195.74,195.76,18133.0,185.4008,185.5712,185.2967,185.3157,18133.0
2018-04-26 15:50:00,195.75,196.17,195.62,195.96,70689.0,185.3062,185.7038,185.1831,185.505,70689.0
2018-04-27 09:30:00,195.86,196.59,195.25,195.52,18105.0,185.4103,186.1014,184.8329,185.0885,18105.0
2018-04-27 09:40:00,195.5,195.87,195.16,195.64,6100.0,185.0695,185.4198,184.7477,185.2021,6100.0
2018-04-27 09:50:00,195.5,195.73,195.23,195.68,5650.0,185.0695,185.2873,184.8139,185.2399,5650.0
2018-04-27 10:00:00,195.7,196.22,195.44,195.8,10771.0,185.2589,185.7511,185.0127,185.3535,10771.0
2018-04-27 10:10:00,195.67,196.19,195.31,195.5,8927.0,185.2305,185.7227,184.8897,185.0695,8927.0
2018-04-27 10:20:00,195.32,195.61,195.09,195.33,14213.0,184.8991,185.1737,184.6814,184.9086,14213.0
2018-04-27 10:30:00,195.21,195.28,194.94,195.19,17335.0,184.795,184.8613,184.5394,184.7761,17335.0
2018-04-27 10:40:00,195.21,196.1,195.1,196.1,14396.0,184.795,185.6375,184.6909,185.6375,14396.0
2018-04-27 10:50:00,195.94,196.17,195.66,195.96,9672.0,185.486,185.7038,185.221,185.505,9672.0
2018-04-27 11:00:00,196.03,196.25,195.94,195.96,7124.0,185.5712,185.7795,185.486,185.505,7124.0
2018-04-27 11:10:00,196.23,196.87,196.23,196.58,3444.0,185.7606,186.3664,185.7606,186.0919,3444.0
2018-04-27 11:20:00,196.58,196.76,196.42,196.53,7916.0,186.0919,186.2623,185.9404,186.0446,7916.0
2018-04-27 11:30:00,196.46,196.59,196.09,196.15,5275.0,185.9783,186.1014,185.628,185.6848,5275.0
2018-04-27 11:40:00,196.15,196.15,195.98,196.04,1300.0,185.6848,185.6848,185.5239,185.5807,1300.0
2018-04-27 11:50:00,196.1,196.26,195.95,196.26,3500.0,185.6375,185.789,185.4955,185.789,3500.0
2018-04-27 12:00:00,196.26,196.5,196.08,196.31,3402.0,185.789,186.0162,185.6186,185.8363,3402.0
2018-04-27 12:10:00,196.21,196.31,195.94,196.12,8804.0,185.7416,185.8363,185.486,185.6564,8804.0
2018-04-27 12:20:00,196.17,196.3,196.03,196.08,9474.0,185.7038,185.8268,185.5712,185.6186,9474.0
2018-04-27 12:30:00,196.1,196.31,195.92,196.17,4200.0,185.6375,185.8363,185.4671,185.7038,4200.0
2018-04-27 12:40:00,196.32,196.88,196.21,196.76,5997.0,185.8458,186.3759,185.7416,186.2623,5997.0
2018-04-27 12:50:00,196.82,196.92,196.48,196.67,10278.0,186.3191,186.4138,185.9972,186.1771,10278.0
2018-04-27 13:00:00,196.59,196.76,196.46,196.69,12907.0,186.1014,186.2623,185.9783,186.196,12907.0
2018-04-27 13:10:00,196.65,196.84,196.6,196.64,3900.0,186.1582,186.338,186.1108,186.1487,3900.0
2018-04-27 13:20:00,196.77,196.78,196.36,196.41,4000.0,186.2718,186.2812,185.8836,185.931,4000.0
2018-04-27 13:30:00,196.3,196.52,196.24,196.42,2100.0,185.8268,186.0351,185.77,185.9404,2100.0
2018-04-27 13:40:00,196.43,196.6,196.4,196.51,6400.0,185.9499,186.1108,185.9215,186.0256,6400.0
2018-04-27 13:50:00,196.62,196.62,196.24,196.42,6446.0,186.1298,186.1298,185.77,185.9404,6446.0
2018-04-27 14:00:00,196.43,196.57,196.36,196.45,9500.0,185.9499,186.0824,185.8836,185.9688,9500.0
2018-04-27 14:10:00,196.56,196.56,196.43,196.5,5200.0,186.073,186.073,185.9499,186.0162,5200.0
2018-04-27 14:20:00,196.48,196.55,196.36,196.44,6300.0,185.9972,186.0635,185.8836,185.9594,6300.0
2018-04-27 14:30:00,196.42,196.53,196.19,196.41,6210.0,185.9404,186.0446,185.7227,185.931,6210.0
2018-04-27 14:40:00,196.39,196.45,196.32,196.32,2915.0,185.912,185.9688,185.8458,185.8458,2915.0
2018-04-27 14:50:00,196.31,196.56,196.18,196.5,9843.0,185.8363,186.073,185.7132,186.0162,9843.0
2018-04-27 15:00:00,196.48,196.67,196.39,196.43,16383.0,185.9972,186.1771,185.912,185.9499,16383.0
2018-04-27 15:10:00,196.5,196.53,196.29,196.33,7455.0,186.0162,186.0446,185.8174,185.8552,7455.0
2018-04-27 15:20:00,196.46,196.47,196.09,196.15,11310.0,185.9783,185.9878,185.628,185.6848,11310.0
2018-04-27 15:30:00,196.13,196.26,196.09,196.1,6947.0,185.6659,185.789,185.628,185.6375,6947.0
2018-04-27 15:40:00,196.12,196.42,196.04,196.4,11195.0,185.6564,185.9404,185.5807,185.9215,11195.0
2018-04-27 15:50:00,196.35,196.45,196.22,196.27,30145.0,185.8742,185.9688,185.7511,185.7984,30145.0
2018-04-30 09:30:00,196.5,198.49,196.01,198.11,10372.0,186.0162,187.9,185.5523,187.5403,10372.0
2018-04-30 09:40:00,197.88,199.96,197.88,199.6,18803.0,187.3225,189.2916,187.3225,188.9508,18803.0
2018-04-30 09:50:00,199.19,200.49,199.19,200.1,27487.0,188.5627,189.7933,188.5627,189.4241,27487.0
2018-04-30 10:00:00,200.14,200.2,199.35,199.58,27052.0,189.462,189.5188,188.7141,188.9318,27052.0
2018-04-30 10:10:00,199.68,200.35,199.58,199.95,15857.0,189.0265,189.6608,188.9318,189.2821,15857.0
2018-04-30 10:20:00,200.0,200.43,199.86,200.13,22482.0,189.3294,189.7365,189.1969,189.4525,22482.0
2018-04-30 10:30:00,200.13,200.23,199.83,200.02,11945.0,189.4525,189.5472,189.1685,189.3484,11945.0
2018-04-30 10:40:00,199.99,201.11,199.99,200.14,20837.0,189.32,190.3802,189.32,189.462,20837.0
2018-04-30 10:50:00,199.91,200.01,198.54,198.59,8865.0,189.2442,189.3389,187.9473,187.9947,8865.0
2018-04-30 11:00:00,198.7,199.98,198.7,199.84,15609.0,188.0988,189.3105,188.0988,189.178,15609.0
2018-04-30 11:10:00,199.87,199.89,199.2,199.2,3072.0,189.2064,189.2253,188.5721,188.5721,3072.0
2018-04-30 11:20:00,199.04,199.29,199.01,199.29,5205.0,188.4207,188.6573,188.3923,188.6573,5205.0
2018-04-30 11:30:00,199.24,199.25,198.91,198.92,4740.0,188.61,188.6194,188.2976,188.3071,4740.0
2018-04-30 11:40:00,198.83,199.4,198.65,199.27,8924.0,188.2219,188.7614,188.0515,188.6384,8924.0
2018-04-30 11:50:00,199.27,199.53,199.02,199.14,4377.0,188.6384,188.8845,188.4017,188.5153,4377.0
2018-04-30 12:00:00,199.05,199.13,198.53,198.83,9467.0,188.4301,188.5059,187.9379,188.2219,9467.0
2018-04-30 12:10:00,198.83,198.93,198.44,198.56,4200.0,188.2219,188.3165,187.8527,187.9663,4200.0
2018-04-30 12:20:00,198.56,198.56,197.95,198.08,17634.0,187.9663,187.9663,187.3888,187.5119,17634.0
2018-04-30 12:30:00,198.07,198.07,197.7,197.81,5161.0,187.5024,187.5024,187.1521,187.2563,5161.0
2018-04-30 12:40:00,197.87,197.87,197.39,197.39,4450.0,187.3131,187.3131,186.8587,186.8587,4450.0
2018-04-30 12:50:00,197.36,197.5,196.78,196.84,9593.0,186.8303,186.9628,186.2812,186.338,9593.0
2018-04-30 13:00:00,196.96,196.96,196.27,196.41,5793.0,186.4516,186.4516,185.7984,185.931,5793.0
2018-04-30 13:10:00,196.4,196.5,195.98,196.01,4805.0,185.9215,186.0162,185.5239,185.5523,4805.0
2018-04-30 13:20:00,195.96,196.09,195.87,196.04,6664.0,185.505,185.628,185.4198,185.5807,6664.0
2018-04-30 13:30:00,195.98,196.72,195.98,196.72,5333.0,185.5239,186.2244,185.5239,186.2244,5333.0
2018-04-30 13:40:00,196.62,196.68,196.32,196.32,3810.0,186.1298,186.1866,185.8458,185.8458,3810.0
2018-04-30 13:50:00,196.38,196.38,196.11,196.11,6222.0,185.9026,185.9026,185.647,185.647,6222.0
2018-04-30 14:00:00,196.01,196.01,195.25,195.25,3484.0,185.5523,185.5523,184.8329,184.8329,3484.0
2018-04-30 14:10:00,195.31,195.53,195.09,195.26,4612.0,184.8897,185.0979,184.6814,184.8423,4612.0
2018-04-30 14:20:00,195.34,195.51,195.21,195.35,12604.0,184.9181,185.079,184.795,184.9275,12604.0
2018-04-30 14:30:00,195.24,195.34,195.08,195.22,4010.0,184.8234,184.9181,184.6719,184.8045,4010.0
2018-04-30 14:40:00,195.2,195.25,195.03,195.11,6710.0,184.7855,184.8329,184.6246,184.7003,6710.0
2018-04-30 14:50:00,195.12,195.58,195.04,195.25,10694.0,184.7098,185.1453,184.6341,184.8329,10694.0
2018-04-30 15:00:00,195.25,195.27,194.95,195.02,7444.0,184.8329,184.8518,184.5489,184.6151,7444.0
2018-04-30 15:10:00,195.04,195.3,194.67,194.68,17116.0,184.6341,184.8802,184.2838,184.2933,17116.0
2018-04-30 15:20:00,194.72,195.6,194.66,195.51,10834.0,184.3311,185.1642,184.2743,185.079,10834.0
2018-04-30 15:30:00,195.42,195.47,195.1,195.31,7932.0,184.9938,185.0411,184.6909,184.8897,7932.0
2018-04-30 15:40:00,195.31,195.81,195.22,195.4,15799.0,184.8897,185.363,184.8045,184.9749,15799.0
2018-04-30 15:50:00,195.28,195.46,194.68,194.68,36747.0,184.8613,185.0317,184.2933,184.2933,36747.0
2018-05-01 09:30:00,194.81,195.27,193.93,194.5,10262.0,184.4163,184.8518,183.5833,184.1229,10262.0
2018-05-01 09:40:00,194.71,194.71,192.65,192.65,13846.0,184.3217,184.3217,182.3716,182.3716,13846.0
2018-05-01 09:50:00,192.77,193.24,192.63,192.99,10098.0,182.4852,182.9301,182.3526,182.6934,10098.0
2018-05-01 10:00:00,192.95,192.95,190.62,190.66,24763.0,182.6556,182.6556,180.4499,180.4878,24763.0
2018-05-01 10:10:00,190.65,191.36,190.4,191.36,14125.0,180.4783,181.1504,180.2416,181.1504,14125.0
2018-05-01 10:20:00,191.35,191.99,191.02,191.07,6536.0,181.1409,181.7468,180.8285,180.8759,6536.0
2018-05-01 10:30:00,191.03,191.5,190.78,190.9,15441.0,180.838,181.2829,180.6013,180.7149,15441.0
2018-05-01 10:40:00,190.86,190.86,190.07,190.75,11091.0,180.6771,180.6771,179.9292,180.5729,11091.0
2018-05-01 10:50:00,190.34,190.34,189.26,189.68,11310.0,180.1848,180.1848,179.1624,179.56,11310.0
2018-05-01 11:00:00,189.59,190.36,189.4,190.32,5832.0,179.4748,180.2038,179.295,180.1659,5832.0
2018-05-01 11:10:00,190.46,191.3,190.28,190.93,10572.0,180.2984,181.0936,180.128,180.7433,10572.0
2018-05-01 11:20:00,190.9,191.39,190.89,191.39,2964.0,180.7149,181.1788,180.7055,181.1788,2964.0
2018-05-01 11:30:00,191.23,192.16,191.11,191.84,8923.0,181.0273,181.9077,180.9137,181.6048,8923.0
2018-05-01 11:40:00,191.69,191.87,191.34,191.34,3305.0,181.4628,181.6332,181.1315,181.1315,3305.0
2018-05-01 11:50:00,191.33,192.01,191.32,191.63,6392.0,181.122,181.7657,181.1125,181.406,6392.0
2018-05-01 12:00:00,191.79,192.02,191.59,191.99,5565.0,181.5575,181.7752,181.3681,181.7468,5565.0
2018-05-01 12:10:00,192.02,192.28,191.83,192.21,6898.0,181.7752,182.0213,181.5953,181.9551,6898.0
2018-05-01 12:20:00,192.1,192.1,191.45,191.73,11096.0,181.8509,181.8509,181.2356,181.5007,11096.0
2018-05-01 12:30:00,191.62,191.99,191.44,191.84,5004.0,181.3965,181.7468,181.2261,181.6048,5004.0
2018-05-01 12:40:00,191.67,192.03,191.63,191.73,3917.0,181.4439,181.7847,181.406,181.5007,3917.0
2018-05-01 12:50:00,191.74,192.14,191.62,192.13,4197.0,181.5101,181.8888,181.3965,181.8793,4197.0
2018-05-01 13:00:00,192.15,192.15,191.62,191.83,6859.0,181.8983,181.8983,181.3965,181.5953,6859.0
2018-05-01 13:10:00,191.89,191.98,191.74,191.83,8348.0,181.6521,181.7373,181.5101,181.5953,8348.0
2018-05-01 13:20:00,191.83,192.0,191.8,191.89,1762.0,181.5953,181.7563,181.5669,181.6521,1762.0
2018-05-01 13:30:00,191.93,192.25,191.91,192.15,3104.0,181.69,181.9929,181.6711,181.8983,3104.0
2018-05-01 13:40:00,192.22,192.94,192.11,192.74,2825.0,181.9645,182.6461,181.8604,182.4568,2825.0
2018-05-01 13:50:00,192.61,192.89,192.61,192.77,5000.0,182.3337,182.5988,182.3337,182.4852,5000.0
2018-05-01 14:00:00,192.98,193.39,192.93,192.93,5837.0,182.684,183.0721,182.6366,182.6366,5837.0
2018-05-01 14:10:00,193.1,193.24,192.87,192.91,6962.0,182.7976,182.9301,182.5798,182.6177,6962.0
2018-05-01 14:20:00,193.04,193.48,193.01,193.01,5028.0,182.7408,183.1573,182.7124,182.7124,5028.0
2018-05-01 14:30:00,193.18,193.18,192.69,192.9,2447.0,182.8733,182.8733,182.4094,182.6082,2447.0
2018-05-01 14:40:00,192.92,193.77,192.92,193.7,3437.0,182.6272,183.4318,182.6272,183.3656,3437.0
2018-05-01 14:50:00,193.56,194.21,193.28,194.1,9359.0,183.233,183.8483,182.968,183.7442,9359.0
2018-05-01 15:00:00,194.16,194.25,193.57,194.03,20601.0,183.801,183.8862,183.2425,183.678,20601.0
2018-05-01 15:10:00,193.99,194.51,193.74,194.23,16089.0,183.6401,184.1323,183.4034,183.8673,16089.0
2018-05-01 15:20:00,194.24,194.77,194.08,194.73,18276.0,183.8767,184.3785,183.7253,184.3406,18276.0
2018-05-01 15:30:00,194.75,195.09,194.52,194.89,28588.0,184.3595,184.6814,184.1418,184.4921,28588.0
2018-05-01 15:40:00,194.91,195.36,194.9,194.96,24228.0,184.511,184.937,184.5015,184.5583,24228.0
2018-05-01 15:50:00,194.99,195.15,194.9,195.13,43218.0,184.5867,184.7382,184.5015,184.7193,43218.0
2018-05-02 09:30:00,198.57,201.25,198.35,200.17,34655.0,187.9757,190.5127,187.7675,189.4904,34655.0
2018-05-02 09:40:00,200.1,200.19,197.68,198.25,22182.0,189.4241,189.5093,187.1332,187.6728,22182.0
2018-05-02 09:50:00,197.86,198.72,197.25,197.38,8561.0,187.3036,188.1177,186.7262,186.8492,8561.0
2018-05-02 10:00:00,197.4,198.76,197.25,198.76,16314.0,186.8682,188.1556,186.7262,188.1556,16314.0
2018-05-02 10:10:00,198.6,198.98,197.68,198.05,6034.0,188.0041,188.3639,187.1332,187.4835,6034.0
2018-05-02 10:20:00,197.94,198.88,197.75,198.52,9000.0,187.3793,188.2692,187.1995,187.9284,9000.0
2018-05-02 10:30:00,198.59,198.85,198.15,198.82,4295.0,187.9947,188.2408,187.5781,188.2124,4295.0
2018-05-02 10:40:00,198.85,200.27,198.85,199.68,48783.0,188.2408,189.585,188.2408,189.0265,48783.0
2018-05-02 10:50:00,199.55,200.27,199.29,200.27,16662.0,188.9034,189.585,188.6573,189.585,16662.0
2018-05-02 11:00:00,200.34,200.51,199.52,199.52,14930.0,189.6513,189.8122,188.875,188.875,14930.0
2018-05-02 11:10:00,199.46,199.73,199.04,199.12,12745.0,188.8182,189.0738,188.4207,188.4964,12745.0
2018-05-02 11:20:00,199.03,199.21,198.64,198.8,5706.0,188.4112,188.5816,188.042,188.1935,5706.0
2018-05-02 11:30:00,198.72,198.78,198.15,198.27,6231.0,188.1177,188.1745,187.5781,187.6917,6231.0
2018-05-02 11:40:00,198.33,198.44,198.09,198.23,5412.0,187.7485,187.8527,187.5213,187.6539,5412.0
2018-05-02 11:50:00,198.1,198.91,198.09,198.59,6734.0,187.5308,188.2976,187.5213,187.9947,6734.0
2018-05-02 12:00:00,198.57,198.94,198.51,198.7,4500.0,187.9757,188.326,187.9189,188.0988,4500.0
2018-05-02 12:10:00,198.64,198.67,198.49,198.5,4205.0,188.042,188.0704,187.9,187.9095,4205.0
2018-05-02 12:20:00,198.46,198.77,198.45,198.65,3343.0,187.8716,188.1651,187.8621,188.0515,3343.0
2018-05-02 12:30:00,198.65,198.79,198.45,198.64,4100.0,188.0515,188.184,187.8621,188.042,4100.0
2018-05-02 12:40:00,198.58,198.74,198.19,198.43,14000.0,187.9852,188.1367,187.616,187.8432,14000.0
2018-05-02 12:50:00,198.33,198.74,198.18,198.72,14029.0,187.7485,188.1367,187.6065,188.1177,14029.0
2018-05-02 13:00:00,198.74,199.01,198.58,198.58,10275.0,188.1367,188.3923,187.9852,187.9852,10275.0
2018-05-02 13:10:00,198.51,198.62,198.41,198.55,4494.0,187.9189,188.0231,187.8243,187.9568,4494.0
2018-05-02 13:20:00,198.57,198.66,198.46,198.55,3600.0,187.9757,188.0609,187.8716,187.9568,3600.0
2018-05-02 13:30:00,198.47,198.53,198.31,198.31,2886.0,187.8811,187.9379,187.7296,187.7296,2886.0
2018-05-02 13:40:00,198.31,198.54,198.24,198.48,7487.0,187.7296,187.9473,187.6633,187.8905,7487.0
2018-05-02 13:50:00,198.49,198.79,198.49,198.61,7400.0,187.9,188.184,187.9,188.0136,7400.0
2018-05-02 14:00:00,198.55,199.5,198.55,199.5,8166.0,187.9568,188.8561,187.9568,188.8561,8166.0
2018-05-02 14:10:00,199.45,199.6,198.9,198.9,15324.0,188.8088,188.9508,188.2881,188.2881,15324.0
2018-05-02 14:20:00,198.98,199.01,198.16,198.4,13780.0,188.3639,188.3923,187.5876,187.8148,13780.0
2018-05-02 14:30:00,198.4,198.52,197.72,197.87,12499.0,187.8148,187.9284,187.1711,187.3131,12499.0
2018-05-02 14:40:00,197.83,197.93,197.4,197.61,10722.0,187.2752,187.3699,186.8682,187.0669,10722.0
2018-05-02 14:50:00,197.62,197.63,197.05,197.42,9420.0,187.0764,187.0859,186.5368,186.8871,9420.0
2018-05-02 15:00:00,197.28,197.59,197.16,197.45,9478.0,186.7546,187.048,186.641,186.9155,9478.0
2018-05-02 15:10:00,197.48,197.5,196.94,196.98,29719.0,186.9439,186.9628,186.4327,186.4706,29719.0
2018-05-02 15:20:00,196.98,197.0,196.57,196.81,11779.0,186.4706,186.4895,186.0824,186.3096,11779.0
2018-05-02 15:30:00,196.88,197.05,196.71,196.78,12400.0,186.3759,186.5368,186.215,186.2812,12400.0
2018-05-02 15:40:00,196.79,196.85,196.48,196.81,16672.0,186.2907,186.3475,185.9972,186.3096,16672.0
2018-05-02 15:50:00,196.79,196.92,196.29,196.87,84292.0,186.2907,186.4138,185.8174,186.3664,84292.0
2018-05-03 09:30:00,198.31,204.0,198.21,203.96,94956.0,187.7296,193.116,187.6349,193.0782,94956.0
2018-05-03 09:40:00,204.01,204.74,200.29,200.32,59884.0,193.1255,193.8165,189.604,189.6324,59884.0
2018-05-03 09:50:00,200.28,200.89,199.49,199.5,21207.0,189.5945,190.172,188.8466,188.8561,21207.0
2018-05-03 10:00:00,199.67,199.67,198.75,199.28,30950.0,189.017,189.017,188.1461,188.6478,30950.0
2018-05-03 10:10:00,199.31,199.87,198.11,198.11,12489.0,188.6762,189.2064,187.5403,187.5403,12489.0
2018-05-03 10:20:00,197.99,197.99,196.33,197.0,18354.0,187.4267,187.4267,185.8552,186.4895,18354.0
2018-05-03 10:30:00,196.83,197.67,195.74,196.17,29417.0,186.3286,187.1237,185.2967,185.7038,29417.0
2018-05-03 10:40:00,196.05,197.81,195.92,197.62,11078.0,185.5902,187.2563,185.4671,187.0764,11078.0
2018-05-03 10:50:00,197.73,197.79,197.14,197.57,9052.0,187.1805,187.2373,186.622,187.0291,9052.0
2018-05-03 11:00:00,197.6,198.64,196.9,198.6,18744.0,187.0575,188.042,186.3948,188.0041,18744.0
2018-05-03 11:10:00,198.59,199.1,198.3,198.69,19150.0,187.9947,188.4775,187.7201,188.0893,19150.0
2018-05-03 11:20:00,198.56,204.95,198.56,202.19,122029.0,187.9663,194.0153,187.9663,191.4026,122029.0
2018-05-03 11:30:00,202.5,202.99,201.65,202.06,39721.0,191.6961,192.1599,190.8914,191.2795,39721.0
2018-05-03 11:40:00,202.21,203.0,201.6,202.89,36309.0,191.4215,192.1694,190.8441,192.0652,36309.0
2018-05-03 11:50:00,202.9,203.24,202.68,202.8,15661.0,192.0747,192.3966,191.8664,191.98,15661.0
2018-05-03 12:00:00,202.78,203.19,202.08,202.84,18404.0,191.9611,192.3492,191.2985,192.0179,18404.0
2018-05-03 12:10:00,202.93,202.95,202.53,202.68,11000.0,192.1031,192.122,191.7245,191.8664,11000.0
2018-05-03 12:20:00,202.68,202.7,201.58,201.76,12912.0,191.8664,191.8854,190.8251,190.9955,12912.0
2018-05-03 12:30:00,201.6,202.63,201.37,202.6,29332.0,190.8441,191.8191,190.6263,191.7907,29332.0
2018-05-03 12:40:00,202.6,203.41,202.47,202.95,14153.0,191.7907,192.5575,191.6677,192.122,14153.0
2018-05-03 12:50:00,202.84,203.59,202.84,203.55,16693.0,192.0179,192.7279,192.0179,192.69,16693.0
2018-05-03 13:00:00,203.55,204.23,203.19,203.92,18204.0,192.69,193.3338,192.3492,193.0403,18204.0
2018-05-03 13:10:00,203.83,204.27,203.48,203.7,46031.0,192.9551,193.3716,192.6238,192.832,46031.0
2018-05-03 13:20:00,203.65,203.81,203.13,203.27,7475.0,192.7847,192.9362,192.2924,192.425,7475.0
2018-05-03 13:30:00,203.32,203.96,203.32,203.74,4520.0,192.4723,193.0782,192.4723,192.8699,4520.0
2018-05-03 13:40:00,203.78,204.15,203.61,203.89,14245.0,192.9078,193.258,192.7468,193.0119,14245.0
2018-05-03 13:50:00,203.81,204.1,203.75,203.88,16803.0,192.9362,193.2107,192.8794,193.0024,16803.0
2018-05-03 14:00:00,203.83,203.96,203.09,203.42,26564.0,192.9551,193.0782,192.2546,192.567,26564.0
2018-05-03 14:10:00,203.42,203.42,202.35,203.05,19716.0,192.567,192.567,191.5541,192.2167,19716.0
2018-05-03 14:20:00,203.05,203.05,202.37,202.61,12416.0,192.2167,192.2167,191.573,191.8002,12416.0
2018-05-03 14:30:00,202.53,203.91,202.37,203.76,14865.0,191.7245,193.0308,191.573,192.8888,14865.0
2018-05-03 14:40:00,203.65,204.15,203.46,203.7,26218.0,192.7847,193.258,192.6048,192.832,26218.0
2018-05-03 14:50:00,203.69,203.84,203.25,203.75,22589.0,192.8226,192.9646,192.406,192.8794,22589.0
2018-05-03 15:00:00,203.77,204.26,203.63,203.99,14246.0,192.8983,193.3622,192.7658,193.1066,14246.0
2018-05-03 15:10:00,203.96,204.2,203.5,203.53,12067.0,193.0782,193.3054,192.6427,192.6711,12067.0
2018-05-03 15:20:00,203.48,203.74,203.0,203.05,26283.0,192.6238,192.8699,192.1694,192.2167,26283.0
2018-05-03 15:30:00,203.07,203.36,201.83,201.84,19454.0,192.2356,192.5102,191.0618,191.0713,19454.0
2018-05-03 15:40:00,201.8,203.07,201.6,203.0,37213.0,191.0334,192.2356,190.8441,192.1694,37213.0
2018-05-03 15:50:00,202.92,203.11,202.04,202.41,138861.0,192.0936,192.2735,191.2606,191.6109,138861.0
2018-05-04 09:30:00,200.76,202.1,200.51,201.71,33500.0,190.0489,191.3174,189.8122,190.9482,33500.0
2018-05-04 09:40:00,202.03,202.03,200.95,201.61,9718.0,191.2511,191.2511,190.2287,190.8535,9718.0
2018-05-04 09:50:00,201.75,201.75,200.95,200.95,5363.0,190.9861,190.9861,190.2287,190.2287,5363.0
2018-05-04 10:00:00,200.95,201.07,200.03,200.5,14387.0,190.2287,190.3423,189.3578,189.8028,14387.0
2018-05-04 10:10:00,200.71,201.75,200.71,201.35,8972.0,190.0016,190.9861,190.0016,190.6074,8972.0
2018-05-04 10:20:00,201.36,202.13,201.31,202.13,8608.0,190.6169,191.3458,190.5695,191.3458,8608.0
2018-05-04 10:30:00,201.99,202.51,201.73,202.4,15950.0,191.2133,191.7055,190.9671,191.6014,15950.0
2018-05-04 10:40:00,202.54,203.27,202.53,203.27,10940.0,191.7339,192.425,191.7245,192.425,10940.0
2018-05-04 10:50:00,203.32,203.87,203.32,203.42,12254.0,192.4723,192.993,192.4723,192.567,12254.0
2018-05-04 11:00:00,203.49,203.49,202.63,202.95,14800.0,192.6332,192.6332,191.8191,192.122,14800.0
2018-05-04 11:10:00,202.95,203.37,202.77,203.06,8975.0,192.122,192.5196,191.9516,192.2262,8975.0
2018-05-04 11:20:00,202.97,203.54,202.89,203.33,22612.0,192.141,192.6806,192.0652,192.4818,22612.0
2018-05-04 11:30:00,203.25,205.16,203.23,204.69,15700.0,192.406,194.2141,192.3871,193.7692,15700.0
2018-05-04 11:40:00,204.5,204.5,203.67,203.76,8294.0,193.5893,193.5893,192.8036,192.8888,8294.0
2018-05-04 11:50:00,203.71,203.79,203.5,203.54,4759.0,192.8415,192.9172,192.6427,192.6806,4759.0
2018-05-04 12:00:00,203.72,203.86,203.5,203.57,5703.0,192.851,192.9835,192.6427,192.709,5703.0
2018-05-04 12:10:00,203.58,204.49,203.58,204.31,8501.0,192.7184,193.5799,192.7184,193.4095,8501.0
2018-05-04 12:20:00,204.3,204.74,204.24,204.66,8557.0,193.4,193.8165,193.3432,193.7408,8557.0
2018-05-04 12:30:00,204.66,204.87,204.53,204.8,5728.0,193.7408,193.9396,193.6177,193.8733,5728.0
2018-05-04 12:40:00,204.59,204.59,204.14,204.19,4016.0,193.6745,193.6745,193.2486,193.2959,4016.0
2018-05-04 12:50:00,204.23,204.47,203.93,204.42,6228.0,193.3338,193.5609,193.0498,193.5136,6228.0
2018-05-04 13:00:00,204.42,204.49,203.95,204.35,6400.0,193.5136,193.5799,193.0687,193.4474,6400.0
2018-05-04 13:10:00,204.29,204.29,203.88,203.88,4000.0,193.3906,193.3906,193.0024,193.0024,4000.0
2018-05-04 13:20:00,203.88,204.04,203.77,203.78,4658.0,193.0024,193.1539,192.8983,192.9078,4658.0
2018-05-04 13:30:00,203.79,203.88,203.23,203.23,7234.0,192.9172,193.0024,192.3871,192.3871,7234.0
2018-05-04 13:40:00,203.29,203.47,203.2,203.32,7549.0,192.4439,192.6143,192.3587,192.4723,7549.0
2018-05-04 13:50:00,203.4,204.02,203.4,204.02,8932.0,192.548,193.135,192.548,193.135,8932.0
2018-05-04 14:00:00,204.0,205.35,204.0,205.2,14918.0,193.116,194.394,193.116,194.252,14918.0
2018-05-04 14:10:00,205.33,205.43,204.98,204.98,7335.0,194.3751,194.4697,194.0437,194.0437,7335.0
2018-05-04 14:20:00,204.96,205.11,204.55,204.58,8811.0,194.0248,194.1668,193.6367,193.6651,8811.0
2018-05-04 14:30:00,204.55,204.55,203.38,203.65,30054.0,193.6367,193.6367,192.5291,192.7847,30054.0
2018-05-04 14:40:00,203.66,203.97,203.66,203.84,11376.0,192.7942,193.0876,192.7942,192.9646,11376.0
2018-05-04 14:50:00,203.85,204.09,203.83,204.09,9318.0,192.974,193.2012,192.9551,193.2012,9318.0
2018-05-04 15:00:00,204.12,204.94,204.12,204.49,9437.0,193.2296,194.0059,193.2296,193.5799,9437.0
2018-05-04 15:10:00,204.33,204.39,203.87,204.02,17330.0,193.4284,193.4852,192.993,193.135,17330.0
2018-05-04 15:20:00,203.9,204.12,203.81,204.03,23382.0,193.0214,193.2296,192.9362,193.1444,23382.0
2018-05-04 15:30:00,204.05,204.3,203.55,203.64,38996.0,193.1634,193.4,192.69,192.7752,38996.0
2018-05-04 15:40:00,203.66,203.94,203.56,203.87,15039.0,192.7942,193.0592,192.6995,192.993,15039.0
2018-05-04 15:50:00,203.83,203.99,203.7,203.98,72781.0,192.9551,193.1066,192.832,193.0971,72781.0
2018-05-07 09:30:00,204.54,204.94,203.76,203.99,9237.0,193.6272,194.0059,192.8888,193.1066,9237.0
2018-05-07 09:40:00,203.92,204.51,203.43,203.63,19674.0,193.0403,193.5988,192.5764,192.7658,19674.0
2018-05-07 09:50:00,203.64,204.04,203.56,203.64,4552.0,192.7752,193.1539,192.6995,192.7752,4552.0
2018-05-07 10:00:00,203.7,204.44,203.35,203.47,19303.0,192.832,193.5325,192.5007,192.6143,19303.0
2018-05-07 10:10:00,203.58,203.85,203.19,203.64,28524.0,192.7184,192.974,192.3492,192.7752,28524.0
2018-05-07 10:20:00,203.65,203.77,203.3,203.64,13040.0,192.7847,192.8983,192.4534,192.7752,13040.0
2018-05-07 10:30:00,203.75,204.15,203.66,204.0,5700.0,192.8794,193.258,192.7942,193.116,5700.0
2018-05-07 10:40:00,204.03,204.08,203.67,203.9,8629.0,193.1444,193.1918,192.8036,193.0214,8629.0
2018-05-07 10:50:00,203.91,204.1,203.85,203.94,11714.0,193.0308,193.2107,192.974,193.0592,11714.0
2018-05-07 11:00:00,204.03,204.03,203.31,203.45,13336.0,193.1444,193.1444,192.4628,192.5954,13336.0
2018-05-07 11:10:00,203.56,203.57,203.1,203.21,12238.0,192.6995,192.709,192.264,192.3682,12238.0
2018-05-07 11:20:00,203.22,203.87,203.0,203.55,12315.0,192.3776,192.993,192.1694,192.69,12315.0
2018-05-07 11:30:00,203.49,203.54,203.05,203.19,4991.0,192.6332,192.6806,192.2167,192.3492,4991.0
2018-05-07 11:40:00,202.93,203.42,202.92,203.11,6914.0,192.1031,192.567,192.0936,192.2735,6914.0
2018-05-07 11:50:00,203.08,203.69,203.02,203.54,11249.0,192.2451,192.8226,192.1883,192.6806,11249.0
2018-05-07 12:00:00,203.59,204.13,203.56,203.86,7134.0,192.7279,193.2391,192.6995,192.9835,7134.0
2018-05-07 12:10:00,203.8,203.84,203.65,203.82,3301.0,192.9267,192.9646,192.7847,192.9456,3301.0
2018-05-07 12:20:00,203.87,203.98,203.59,203.61,4429.0,192.993,193.0971,192.7279,192.7468,4429.0
2018-05-07 12:30:00,203.74,204.26,203.73,204.26,2500.0,192.8699,193.3622,192.8604,193.3622,2500.0
2018-05-07 12:40:00,204.14,204.15,203.87,203.99,4423.0,193.2486,193.258,192.993,193.1066,4423.0
2018-05-07 12:50:00,204.18,204.18,203.94,204.04,1890.0,193.2864,193.2864,193.0592,193.1539,1890.0
2018-05-07 13:00:00,204.05,204.14,203.62,203.79,3838.0,193.1634,193.2486,192.7563,192.9172,3838.0
2018-05-07 13:10:00,204.0,204.21,203.76,203.92,4635.0,193.116,193.3148,192.8888,193.0403,4635.0
2018-05-07 13:20:00,203.88,204.18,203.86,204.13,2967.0,193.0024,193.2864,192.9835,193.2391,2967.0
2018-05-07 13:30:00,204.01,204.19,203.92,204.07,3209.0,193.1255,193.2959,193.0403,193.1823,3209.0
2018-05-07 13:40:00,204.1,204.28,203.92,203.94,3857.0,193.2107,193.3811,193.0403,193.0592,3857.0
2018-05-07 13:50:00,204.12,204.29,203.98,204.28,6534.0,193.2296,193.3906,193.0971,193.3811,6534.0
2018-05-07 14:00:00,204.23,204.46,204.14,204.46,6623.0,193.3338,193.5515,193.2486,193.5515,6623.0
2018-05-07 14:10:00,204.55,205.03,204.55,204.93,5581.0,193.6367,194.0911,193.6367,193.9964,5581.0
2018-05-07 14:20:00,204.88,204.98,204.81,204.87,4305.0,193.9491,194.0437,193.8828,193.9396,4305.0
2018-05-07 14:30:00,204.91,205.58,204.91,205.35,7242.0,193.9775,194.6117,193.9775,194.394,7242.0
2018-05-07 14:40:00,205.28,205.43,205.11,205.13,18131.0,194.3277,194.4697,194.1668,194.1857,18131.0
2018-05-07 14:50:00,205.14,205.33,204.85,204.97,15277.0,194.1952,194.3751,193.9207,194.0343,15277.0
2018-05-07 15:00:00,204.95,205.09,204.74,204.93,11645.0,194.0153,194.1479,193.8165,193.9964,11645.0
2018-05-07 15:10:00,204.84,204.84,203.81,203.99,19888.0,193.9112,193.9112,192.9362,193.1066,19888.0
2018-05-07 15:20:00,203.88,204.57,203.86,204.42,8962.0,193.0024,193.6556,192.9835,193.5136,8962.0
2018-05-07 15:30:00,204.46,204.46,203.89,204.38,15304.0,193.5515,193.5515,193.0119,193.4757,15304.0
2018-05-07 15:40:00,204.34,204.34,203.6,203.89,38788.0,193.4379,193.4379,192.7374,193.0119,38788.0
2018-05-07 15:50:00,203.89,204.73,203.8,204.61,67988.0,193.0119,193.8071,192.9267,193.6935,67988.0
2018-05-08 09:30:00,203.0,209.63,200.56,208.06,53587.0,192.1694,198.4456,189.8596,196.9594,53587.0
2018-05-08 09:40:00,208.5,209.0,207.1,207.1,46256.0,197.3759,197.8493,196.0506,196.0506,46256.0
2018-05-08 09:50:00,207.12,210.51,207.01,210.4,63004.0,196.0696,199.2787,195.9654,199.1746,63004.0
2018-05-08 10:00:00,210.83,211.51,209.07,210.9,46925.0,199.5816,200.2253,197.9155,199.6479,46925.0
2018-05-08 10:10:00,210.84,212.99,210.5,212.16,24437.0,199.5911,201.6264,199.2692,200.8407,24437.0
2018-05-08 10:20:00,212.16,213.91,211.83,212.86,44909.0,200.8407,202.4973,200.5283,201.5033,44909.0
2018-05-08 10:30:00,212.86,214.71,212.53,214.04,38376.0,201.5033,203.2546,201.1909,202.6204,38376.0
2018-05-08 10:40:00,214.04,214.59,213.5,213.92,38435.0,202.6204,203.141,202.1092,202.5068,38435.0
2018-05-08 10:50:00,213.7,216.0,213.7,215.89,19178.0,202.2985,204.4758,202.2985,204.3717,19178.0
2018-05-08 11:00:00,215.53,215.53,214.16,214.88,24667.0,204.0309,204.0309,202.734,203.4155,24667.0
2018-05-08 11:10:00,214.8,214.9,213.62,214.61,40071.0,203.3398,203.4345,202.2228,203.16,40071.0
2018-05-08 11:20:00,214.61,214.74,213.19,213.44,16726.0,203.16,203.283,201.8157,202.0524,16726.0
2018-05-08 11:30:00,213.39,213.42,211.87,211.88,18809.0,202.005,202.0334,200.5661,200.5756,18809.0
2018-05-08 11:40:00,212.04,213.65,211.91,213.44,12350.0,200.7271,202.2512,200.604,202.0524,12350.0
2018-05-08 11:50:00,213.54,214.65,213.54,214.2,15955.0,202.147,203.1978,202.147,202.7718,15955.0
2018-05-08 12:00:00,214.2,214.38,213.86,214.05,20191.0,202.7718,202.9422,202.45,202.6298,20191.0
2018-05-08 12:10:00,214.0,214.0,213.28,213.83,8959.0,202.5825,202.5825,201.9009,202.4216,8959.0
2018-05-08 12:20:00,213.99,214.13,213.75,213.8,6636.0,202.573,202.7056,202.3458,202.3932,6636.0
2018-05-08 12:30:00,213.72,213.76,213.0,213.0,10943.0,202.3174,202.3553,201.6358,201.6358,10943.0
2018-05-08 12:40:00,213.01,213.2,212.8,212.96,19895.0,201.6453,201.8252,201.4465,201.598,19895.0
2018-05-08 12:50:00,213.03,213.7,213.02,213.27,9132.0,201.6642,202.2985,201.6548,201.8914,9132.0
2018-05-08 13:00:00,213.4,213.41,212.81,212.81,7049.0,202.0145,202.024,201.456,201.456,7049.0
2018-05-08 13:10:00,212.91,212.98,212.06,212.26,16089.0,201.5507,201.6169,200.746,200.9353,16089.0
2018-05-08 13:20:00,212.06,212.21,211.32,211.6,17725.0,200.746,200.888,200.0455,200.3105,17725.0
2018-05-08 13:30:00,211.6,211.78,210.98,211.51,13698.0,200.3105,200.4809,199.7236,200.2253,13698.0
2018-05-08 13:40:00,211.51,211.63,211.26,211.42,7980.0,200.2253,200.3389,199.9887,200.1401,7980.0
2018-05-08 13:50:00,211.31,212.46,211.31,212.31,18595.0,200.036,201.1247,200.036,200.9827,18595.0
2018-05-08 14:00:00,212.31,213.0,212.15,212.27,21318.0,200.9827,201.6358,200.8312,200.9448,21318.0
2018-05-08 14:10:00,212.27,212.63,212.0,212.63,10978.0,200.9448,201.2856,200.6892,201.2856,10978.0
2018-05-08 14:20:00,212.68,213.95,212.53,213.58,22326.0,201.3329,202.5352,201.1909,202.1849,22326.0
2018-05-08 14:30:00,213.46,213.69,211.79,211.8,28690.0,202.0713,202.289,200.4904,200.4999,28690.0
2018-05-08 14:40:00,211.89,211.89,210.29,210.73,30826.0,200.5851,200.5851,199.0704,199.487,30826.0
2018-05-08 14:50:00,210.8,211.31,210.0,211.0,59138.0,199.5532,200.036,198.7959,199.7426,59138.0
2018-05-08 15:00:00,211.01,212.74,210.97,211.94,34380.0,199.752,201.3897,199.7142,200.6324,34380.0
2018-05-08 15:10:00,211.91,214.65,211.85,213.94,54430.0,200.604,203.1978,200.5472,202.5257,54430.0
2018-05-08 15:20:00,213.95,215.1,213.31,213.73,54059.0,202.5352,203.6238,201.9293,202.3269,54059.0
2018-05-08 15:30:00,213.8,213.84,213.2,213.65,37697.0,202.3932,202.431,201.8252,202.2512,37697.0
2018-05-08 15:40:00,213.61,213.61,212.76,213.37,59800.0,202.2133,202.2133,201.4087,201.9861,59800.0
2018-05-08 15:50:00,213.46,213.96,212.53,213.57,118476.0,202.0713,202.5446,201.1909,202.1754,118476.0
2018-05-09 09:30:00,214.66,214.73,212.48,213.84,25400.0,203.2073,203.2735,201.1436,202.431,25400.0
2018-05-09 09:40:00,213.31,213.78,212.94,213.21,15805.0,201.9293,202.3742,201.579,201.8346,15805.0
2018-05-09 09:50:00,213.24,214.41,212.84,213.48,31537.0,201.863,202.9706,201.4844,202.0902,31537.0
2018-05-09 10:00:00,213.65,213.8,212.65,212.79,38019.0,202.2512,202.3932,201.3045,201.4371,38019.0
2018-05-09 10:10:00,212.88,213.04,212.75,213.04,19287.0,201.5223,201.6737,201.3992,201.6737,19287.0
2018-05-09 10:20:00,213.06,213.75,212.82,212.82,31698.0,201.6926,202.3458,201.4655,201.4655,31698.0
2018-05-09 10:30:00,212.93,213.11,210.78,210.78,26214.0,201.5696,201.74,199.5343,199.5343,26214.0
2018-05-09 10:40:00,210.59,211.49,209.69,211.31,69513.0,199.3544,200.2064,198.5024,200.036,69513.0
2018-05-09 10:50:00,211.32,211.49,210.82,211.14,16954.0,200.0455,200.2064,199.5722,199.8751,16954.0
2018-05-09 11:00:00,211.27,211.96,211.27,211.28,17593.0,199.9981,200.6513,199.9981,200.0076,17593.0
2018-05-09 11:10:00,211.29,211.9,211.02,211.9,10776.0,200.0171,200.5945,199.7615,200.5945,10776.0
2018-05-09 11:20:00,211.79,211.79,211.09,211.65,8051.0,200.4904,200.4904,199.8278,200.3579,8051.0
2018-05-09 11:30:00,211.51,211.63,210.28,210.28,8969.0,200.2253,200.3389,199.061,199.061,8969.0
2018-05-09 11:40:00,210.48,210.99,210.48,210.58,7376.0,199.2503,199.7331,199.2503,199.345,7376.0
2018-05-09 11:50:00,210.6,211.45,210.6,210.9,13006.0,199.3639,200.1685,199.3639,199.6479,13006.0
2018-05-09 12:00:00,210.9,211.86,210.9,211.86,6700.0,199.6479,200.5567,199.6479,200.5567,6700.0
2018-05-09 12:10:00,211.61,212.27,211.45,212.24,13333.0,200.32,200.9448,200.1685,200.9164,13333.0
2018-05-09 12:20:00,211.98,212.43,211.89,212.42,6639.0,200.6703,201.0963,200.5851,201.0868,6639.0
2018-05-09 12:30:00,212.29,212.93,212.15,212.93,18217.0,200.9637,201.5696,200.8312,201.5696,18217.0
2018-05-09 12:40:00,212.93,213.3,212.73,212.94,13627.0,201.5696,201.9198,201.3803,201.579,13627.0
2018-05-09 12:50:00,213.06,213.51,212.91,213.31,6903.0,201.6926,202.1186,201.5507,201.9293,6903.0
2018-05-09 13:00:00,213.49,213.67,213.24,213.63,7857.0,202.0997,202.2701,201.863,202.2322,7857.0
2018-05-09 13:10:00,213.62,213.66,212.72,212.77,9715.0,202.2228,202.2606,201.3708,201.4181,9715.0
2018-05-09 13:20:00,212.77,212.95,212.46,212.46,7128.0,201.4181,201.5885,201.1247,201.1247,7128.0
2018-05-09 13:30:00,212.46,212.81,212.28,212.81,10657.0,201.1247,201.456,200.9543,201.456,10657.0
2018-05-09 13:40:00,212.81,213.77,212.8,213.28,12928.0,201.456,202.3648,201.4465,201.9009,12928.0
2018-05-09 13:50:00,213.43,214.13,213.43,214.0,18328.0,202.0429,202.7056,202.0429,202.5825,18328.0
2018-05-09 14:00:00,213.96,214.49,213.84,214.29,13161.0,202.5446,203.0464,202.431,202.857,13161.0
2018-05-09 14:10:00,214.37,214.37,213.81,213.81,6185.0,202.9328,202.9328,202.4026,202.4026,6185.0
2018-05-09 14:20:00,213.79,214.36,213.72,213.96,9820.0,202.3837,202.9233,202.3174,202.5446,9820.0
2018-05-09 14:30:00,214.21,214.21,213.36,213.36,10761.0,202.7813,202.7813,201.9766,201.9766,10761.0
2018-05-09 14:40:00,213.37,213.37,213.06,213.16,10510.0,201.9861,201.9861,201.6926,201.7873,10510.0
2018-05-09 14:50:00,213.15,213.22,212.62,212.68,12551.0,201.7778,201.8441,201.2761,201.3329,12551.0
2018-05-09 15:00:00,212.68,212.74,211.8,212.51,23485.0,201.3329,201.3897,200.4999,201.172,23485.0
2018-05-09 15:10:00,212.47,212.59,212.18,212.28,11297.0,201.1341,201.2477,200.8596,200.9543,11297.0
2018-05-09 15:20:00,212.28,212.58,212.28,212.4,13968.0,200.9543,201.2383,200.9543,201.0679,13968.0
2018-05-09 15:30:00,212.43,212.98,212.41,212.56,18120.0,201.0963,201.6169,201.0773,201.2193,18120.0
2018-05-09 15:40:00,212.47,212.66,212.27,212.65,18003.0,201.1341,201.314,200.9448,201.3045,18003.0
2018-05-09 15:50:00,212.67,212.8,212.36,212.65,55448.0,201.3235,201.4465,201.03,201.3045,55448.0
2018-05-10 09:30:00,213.41,214.0,212.89,213.44,11493.0,202.024,202.5825,201.5317,202.0524,11493.0
2018-05-10 09:40:00,213.16,213.16,212.13,212.5,9489.0,201.7873,201.7873,200.8123,201.1625,9489.0
2018-05-10 09:50:00,212.14,213.32,211.67,212.92,13383.0,200.8217,201.9388,200.3768,201.5601,13383.0
2018-05-10 10:00:00,212.9,213.76,212.8,213.37,23829.0,201.5412,202.3553,201.4465,201.9861,23829.0
2018-05-10 10:10:00,213.39,213.65,212.4,212.48,16223.0,202.005,202.2512,201.0679,201.1436,16223.0
2018-05-10 10:20:00,212.41,212.93,212.24,212.82,5500.0,201.0773,201.5696,200.9164,201.4655,5500.0
2018-05-10 10:30:00,212.96,213.95,212.69,213.51,14481.0,201.598,202.5352,201.3424,202.1186,14481.0
2018-05-10 10:40:00,213.24,213.99,213.24,213.57,12150.0,201.863,202.573,201.863,202.1754,12150.0
2018-05-10 10:50:00,213.48,214.17,213.41,214.01,6774.0,202.0902,202.7434,202.024,202.592,6774.0
2018-05-10 11:00:00,214.19,214.19,212.89,212.89,12410.0,202.7624,202.7624,201.5317,201.5317,12410.0
2018-05-10 11:10:00,212.96,213.16,212.6,212.65,7254.0,201.598,201.7873,201.2572,201.3045,7254.0
2018-05-10 11:20:00,212.64,213.07,212.46,212.88,4471.0,201.2951,201.7021,201.1247,201.5223,4471.0
2018-05-10 11:30:00,212.88,212.97,212.34,212.34,12329.0,201.5223,201.6074,201.0111,201.0111,12329.0
2018-05-10 11:40:00,212.51,212.63,212.04,212.39,6569.0,201.172,201.2856,200.7271,201.0584,6569.0
2018-05-10 11:50:00,212.5,213.08,212.36,213.03,4654.0,201.1625,201.7116,201.03,201.6642,4654.0
2018-05-10 12:00:00,212.98,213.37,212.83,213.06,8400.0,201.6169,201.9861,201.4749,201.6926,8400.0
2018-05-10 12:10:00,212.96,213.36,212.75,212.93,10790.0,201.598,201.9766,201.3992,201.5696,10790.0
2018-05-10 12:20:00,212.93,213.08,212.49,212.7,7224.0,201.5696,201.7116,201.1531,201.3519,7224.0
2018-05-10 12:30:00,212.62,212.77,212.48,212.61,5300.0,201.2761,201.4181,201.1436,201.2667,5300.0
2018-05-10 12:40:00,212.51,213.25,212.32,212.84,4300.0,201.172,201.8725,200.9921,201.4844,4300.0
2018-05-10 12:50:00,212.99,213.14,212.72,212.8,10277.0,201.6264,201.7684,201.3708,201.4465,10277.0
2018-05-10 13:00:00,212.84,212.97,212.6,212.94,7308.0,201.4844,201.6074,201.2572,201.579,7308.0
2018-05-10 13:10:00,212.74,212.86,212.55,212.6,2500.0,201.3897,201.5033,201.2099,201.2572,2500.0
2018-05-10 13:20:00,212.69,212.75,212.3,212.3,2870.0,201.3424,201.3992,200.9732,200.9732,2870.0
2018-05-10 13:30:00,212.28,212.33,212.04,212.12,4022.0,200.9543,201.0016,200.7271,200.8028,4022.0
2018-05-10 13:40:00,212.1,212.16,211.66,211.69,8403.0,200.7839,200.8407,200.3673,200.3957,8403.0
2018-05-10 13:50:00,211.79,212.14,211.79,211.97,13826.0,200.4904,200.8217,200.4904,200.6608,13826.0
2018-05-10 14:00:00,212.21,212.8,212.13,212.8,11908.0,200.888,201.4465,200.8123,201.4465,11908.0
2018-05-10 14:10:00,212.83,213.11,212.69,212.96,12384.0,201.4749,201.74,201.3424,201.598,12384.0
2018-05-10 14:20:00,213.02,213.06,212.64,212.71,4288.0,201.6548,201.6926,201.2951,201.3613,4288.0
2018-05-10 14:30:00,212.74,212.77,211.91,212.06,7599.0,201.3897,201.4181,200.604,200.746,7599.0
2018-05-10 14:40:00,211.96,211.96,211.51,211.74,7095.0,200.6513,200.6513,200.2253,200.4431,7095.0
2018-05-10 14:50:00,211.77,211.77,210.8,211.26,19948.0,200.4715,200.4715,199.5532,199.9887,19948.0
2018-05-10 15:00:00,211.12,211.15,210.81,211.0,5765.0,199.8562,199.8846,199.5627,199.7426,5765.0
2018-05-10 15:10:00,211.08,211.56,210.95,211.42,5649.0,199.8183,200.2727,199.6952,200.1401,5649.0
2018-05-10 15:20:00,211.3,211.32,210.87,211.23,7703.0,200.0265,200.0455,199.6195,199.9603,7703.0
2018-05-10 15:30:00,211.17,211.55,210.87,211.06,18025.0,199.9035,200.2632,199.6195,199.7994,18025.0
2018-05-10 15:40:00,211.03,211.1,210.34,210.44,23234.0,199.771,199.8372,199.1178,199.2124,23234.0
2018-05-10 15:50:00,210.56,211.0,210.56,210.72,69506.0,199.326,199.7426,199.326,199.4775,69506.0
2018-05-11 09:30:00,211.59,212.36,211.01,212.22,14320.0,200.3011,201.03,199.752,200.8975,14320.0
2018-05-11 09:40:00,212.36,213.86,212.36,213.08,7709.0,201.03,202.45,201.03,201.7116,7709.0
2018-05-11 09:50:00,212.95,212.95,212.12,212.48,10055.0,201.5885,201.5885,200.8028,201.1436,10055.0
2018-05-11 10:00:00,212.57,212.57,211.6,211.88,22792.0,201.2288,201.2288,200.3105,200.5756,22792.0
2018-05-11 10:10:00,211.96,212.72,211.88,212.68,9751.0,200.6513,201.3708,200.5756,201.3329,9751.0
2018-05-11 10:20:00,212.74,213.8,212.74,213.5,6747.0,201.3897,202.3932,201.3897,202.1092,6747.0
2018-05-11 10:30:00,213.55,214.13,213.54,213.75,10415.0,202.1565,202.7056,202.147,202.3458,10415.0
2018-05-11 10:40:00,213.82,214.22,213.79,214.0,8064.0,202.4121,202.7908,202.3837,202.5825,8064.0
2018-05-11 10:50:00,214.0,214.28,213.76,214.07,22467.0,202.5825,202.8476,202.3553,202.6488,22467.0
2018-05-11 11:00:00,214.0,214.01,213.47,213.61,11436.0,202.5825,202.592,202.0808,202.2133,11436.0
2018-05-11 11:10:00,213.6,213.62,213.34,213.34,3821.0,202.2038,202.2228,201.9577,201.9577,3821.0
2018-05-11 11:20:00,213.38,213.82,213.28,213.73,8730.0,201.9956,202.4121,201.9009,202.3269,8730.0
2018-05-11 11:30:00,213.85,214.06,213.65,213.65,3922.0,202.4405,202.6393,202.2512,202.2512,3922.0
2018-05-11 11:40:00,213.56,213.9,213.51,213.89,1837.0,202.166,202.4878,202.1186,202.4784,1837.0
2018-05-11 11:50:00,213.88,214.1,213.65,213.81,5137.0,202.4689,202.6772,202.2512,202.4026,5137.0
2018-05-11 12:00:00,213.85,214.0,213.64,213.86,3700.0,202.4405,202.5825,202.2417,202.45,3700.0
2018-05-11 12:10:00,213.95,213.95,213.24,213.52,7391.0,202.5352,202.5352,201.863,202.1281,7391.0
2018-05-11 12:20:00,213.51,213.83,213.39,213.59,9836.0,202.1186,202.4216,202.005,202.1944,9836.0
2018-05-11 12:30:00,213.58,213.62,213.3,213.3,16110.0,202.1849,202.2228,201.9198,201.9198,16110.0
2018-05-11 12:40:00,213.36,213.53,213.36,213.52,8444.0,201.9766,202.1376,201.9766,202.1281,8444.0
2018-05-11 12:50:00,213.54,214.01,213.54,214.01,7578.0,202.147,202.592,202.147,202.592,7578.0
2018-05-11 13:00:00,213.95,213.99,213.74,213.85,6897.0,202.5352,202.573,202.3364,202.4405,6897.0
2018-05-11 13:10:00,213.88,214.0,213.81,213.9,6126.0,202.4689,202.5825,202.4026,202.4878,6126.0
2018-05-11 13:20:00,213.89,214.2,213.89,214.11,9218.0,202.4784,202.7718,202.4784,202.6866,9218.0
2018-05-11 13:30:00,214.19,214.2,213.89,213.95,6628.0,202.7624,202.7718,202.4784,202.5352,6628.0
2018-05-11 13:40:00,213.95,214.3,213.85,214.3,6619.0,202.5352,202.8665,202.4405,202.8665,6619.0
2018-05-11 13:50:00,214.4,214.73,214.28,214.68,7218.0,202.9612,203.2735,202.8476,203.2262,7218.0
2018-05-11 14:00:00,214.62,214.91,214.6,214.71,7138.0,203.1694,203.4439,203.1505,203.2546,7138.0
2018-05-11 14:10:00,214.82,214.87,214.52,214.87,9303.0,203.3587,203.4061,203.0748,203.4061,9303.0
2018-05-11 14:20:00,214.89,215.29,214.78,215.18,14842.0,203.425,203.8037,203.3209,203.6995,14842.0
2018-05-11 14:30:00,215.2,215.27,214.83,215.04,6090.0,203.7185,203.7847,203.3682,203.567,6090.0
2018-05-11 14:40:00,214.84,215.27,214.79,215.16,6952.0,203.3777,203.7847,203.3303,203.6806,6952.0
2018-05-11 14:50:00,215.13,215.28,214.75,215.28,18296.0,203.6522,203.7942,203.2925,203.7942,18296.0
2018-05-11 15:00:00,215.33,215.55,215.19,215.39,10727.0,203.8415,204.0498,203.709,203.8983,10727.0
2018-05-11 15:10:00,215.57,216.16,215.48,215.85,13365.0,204.0687,204.6273,203.9835,204.3338,13365.0
2018-05-11 15:20:00,215.87,215.91,215.23,215.43,10810.0,204.3527,204.3906,203.7469,203.9362,10810.0
2018-05-11 15:30:00,215.43,216.04,215.36,215.72,22331.0,203.9362,204.5137,203.8699,204.2107,22331.0
2018-05-11 15:40:00,215.64,215.85,215.26,215.5,17023.0,204.135,204.3338,203.7753,204.0025,17023.0
2018-05-11 15:50:00,215.41,215.5,215.17,215.45,46203.0,203.9173,204.0025,203.6901,203.9551,46203.0
2018-05-14 09:30:00,215.63,216.01,214.43,214.81,8723.0,204.1255,204.4853,202.9896,203.3493,8723.0
2018-05-14 09:40:00,214.55,214.75,213.87,214.2,3900.0,203.1032,203.2925,202.4594,202.7718,3900.0
2018-05-14 09:50:00,214.23,214.67,214.23,214.24,1429.0,202.8002,203.2167,202.8002,202.8097,1429.0
2018-05-14 10:00:00,214.34,214.44,213.81,214.3,5148.0,202.9044,202.999,202.4026,202.8665,5148.0
2018-05-14 10:10:00,214.45,215.21,214.36,215.05,8503.0,203.0085,203.7279,202.9233,203.5765,8503.0
2018-05-14 10:20:00,215.3,215.4,214.72,214.72,7418.0,203.8131,203.9078,203.2641,203.2641,7418.0
2018-05-14 10:30:00,214.72,215.41,214.65,215.38,2779.0,203.2641,203.9173,203.1978,203.8889,2779.0
2018-05-14 10:40:00,215.25,215.26,214.62,214.71,7377.0,203.7658,203.7753,203.1694,203.2546,7377.0
2018-05-14 10:50:00,214.44,214.66,214.22,214.38,4909.0,202.999,203.2073,202.7908,202.9422,4909.0
2018-05-14 11:00:00,214.18,214.87,214.13,214.73,4132.0,202.7529,203.4061,202.7056,203.2735,4132.0
2018-05-14 11:10:00,214.81,214.83,214.18,214.4,5613.0,203.3493,203.3682,202.7529,202.9612,5613.0
2018-05-14 11:20:00,214.35,214.56,214.12,214.22,6362.0,202.9138,203.1126,202.6961,202.7908,6362.0
2018-05-14 11:30:00,214.22,214.6,214.22,214.6,1300.0,202.7908,203.1505,202.7908,203.1505,1300.0
2018-05-14 11:40:00,214.6,215.09,214.25,215.09,5320.0,203.1505,203.6143,202.8192,203.6143,5320.0
2018-05-14 11:50:00,214.92,215.32,214.56,215.32,4100.0,203.4534,203.8321,203.1126,203.8321,4100.0
2018-05-14 12:00:00,215.32,215.88,215.32,215.88,3616.0,203.8321,204.3622,203.8321,204.3622,3616.0
2018-05-14 12:10:00,215.8,215.82,215.38,215.38,2500.0,204.2865,204.3054,203.8889,203.8889,2500.0
2018-05-14 12:20:00,215.53,215.54,215.02,215.02,2394.0,204.0309,204.0403,203.5481,203.5481,2394.0
2018-05-14 12:30:00,215.08,215.09,214.65,214.85,7054.0,203.6049,203.6143,203.1978,203.3871,7054.0
2018-05-14 12:40:00,214.84,215.63,214.77,215.45,5490.0,203.3777,204.1255,203.3114,203.9551,5490.0
2018-05-14 12:50:00,215.17,215.28,214.48,214.56,4600.0,203.6901,203.7942,203.0369,203.1126,4600.0
2018-05-14 13:00:00,214.44,214.61,214.3,214.61,3633.0,202.999,203.16,202.8665,203.16,3633.0
2018-05-14 13:10:00,214.47,214.57,214.09,214.18,4932.0,203.0274,203.1221,202.6677,202.7529,4932.0
2018-05-14 13:20:00,214.18,214.64,214.17,214.64,2495.0,202.7529,203.1883,202.7434,203.1883,2495.0
2018-05-14 13:30:00,214.58,214.88,214.58,214.88,4078.0,203.1316,203.4155,203.1316,203.4155,4078.0
2018-05-14 13:40:00,214.89,214.95,214.35,214.35,2640.0,203.425,203.4818,202.9138,202.9138,2640.0
2018-05-14 13:50:00,214.4,214.43,214.22,214.29,6215.0,202.9612,202.9896,202.7908,202.857,6215.0
2018-05-14 14:00:00,214.28,214.3,213.65,213.83,8453.0,202.8476,202.8665,202.2512,202.4216,8453.0
2018-05-14 14:10:00,213.94,213.94,213.36,213.36,3341.0,202.5257,202.5257,201.9766,201.9766,3341.0
2018-05-14 14:20:00,213.34,213.35,213.06,213.26,6316.0,201.9577,201.9672,201.6926,201.882,6316.0
2018-05-14 14:30:00,213.28,214.0,213.22,214.0,9452.0,201.9009,202.5825,201.8441,202.5825,9452.0
2018-05-14 14:40:00,214.03,214.13,213.63,213.83,6281.0,202.6109,202.7056,202.2322,202.4216,6281.0
2018-05-14 14:50:00,213.86,214.03,213.41,213.55,4963.0,202.45,202.6109,202.024,202.1565,4963.0
2018-05-14 15:00:00,213.54,213.97,213.48,213.85,9187.0,202.147,202.5541,202.0902,202.4405,9187.0
2018-05-14 15:10:00,213.8,213.88,213.25,213.32,6514.0,202.3932,202.4689,201.8725,201.9388,6514.0
2018-05-14 15:20:00,213.2,213.46,212.99,212.99,13414.0,201.8252,202.0713,201.6264,201.6264,13414.0
2018-05-14 15:30:00,213.03,213.03,212.55,212.79,11049.0,201.6642,201.6642,201.2099,201.4371,11049.0
2018-05-14 15:40:00,212.7,212.8,212.48,212.56,17169.0,201.3519,201.4465,201.1436,201.2193,17169.0
2018-05-14 15:50:00,212.59,213.51,212.59,213.47,39809.0,201.2477,202.1186,201.2477,202.0808,39809.0
2018-05-15 09:30:00,212.77,215.17,211.77,215.15,23410.0,201.4181,203.6901,200.4715,203.6711,23410.0
2018-05-15 09:40:00,214.85,216.0,214.33,215.7,15915.0,203.3871,204.4758,202.8949,204.1918,15915.0
2018-05-15 09:50:00,215.78,216.57,214.5,214.71,12800.0,204.2675,205.0154,203.0558,203.2546,12800.0
2018-05-15 10:00:00,214.53,215.42,214.45,215.26,15926.0,203.0842,203.9267,203.0085,203.7753,15926.0
2018-05-15 10:10:00,215.39,215.73,215.13,215.49,6731.0,203.8983,204.2202,203.6522,203.993,6731.0
2018-05-15 10:20:00,215.64,216.2,215.53,215.59,8347.0,204.135,204.6651,204.0309,204.0877,8347.0
2018-05-15 10:30:00,215.59,216.47,215.59,216.17,11101.0,204.0877,204.9207,204.0877,204.6367,11101.0
2018-05-15 10:40:00,216.0,216.0,215.32,215.51,7066.0,204.4758,204.4758,203.8321,204.0119,7066.0
2018-05-15 10:50:00,215.51,216.17,215.46,216.05,6902.0,204.0119,204.6367,203.9646,204.5231,6902.0
2018-05-15 11:00:00,216.24,216.92,216.12,216.58,7127.0,204.703,205.3467,204.5894,205.0248,7127.0
2018-05-15 11:10:00,216.62,217.16,216.52,216.86,10576.0,205.0627,205.5739,204.968,205.2899,10576.0
2018-05-15 11:20:00,216.74,216.99,216.4,216.93,11262.0,205.1763,205.413,204.8544,205.3562,11262.0
2018-05-15 11:30:00,216.88,217.29,216.87,216.98,6222.0,205.3088,205.697,205.2994,205.4035,6222.0
2018-05-15 11:40:00,217.06,217.55,216.47,217.34,11164.0,205.4792,205.9431,204.9207,205.7443,11164.0
2018-05-15 11:50:00,217.45,217.61,216.95,216.99,6290.0,205.8484,205.9999,205.3751,205.413,6290.0
2018-05-15 12:00:00,217.32,217.32,216.29,216.49,6611.0,205.7254,205.7254,204.7503,204.9396,6611.0
2018-05-15 12:10:00,216.59,217.64,216.45,217.35,12735.0,205.0343,206.0283,204.9018,205.7538,12735.0
2018-05-15 12:20:00,217.35,217.9,217.09,217.58,8924.0,205.7538,206.2744,205.5076,205.9715,8924.0
2018-05-15 12:30:00,217.46,217.51,217.03,217.44,2000.0,205.8579,205.9052,205.4508,205.839,2000.0
2018-05-15 12:40:00,217.43,218.08,217.3,217.78,6340.0,205.8295,206.4448,205.7064,206.1608,6340.0
2018-05-15 12:50:00,217.93,217.93,217.5,217.5,3602.0,206.3028,206.3028,205.8958,205.8958,3602.0
2018-05-15 13:00:00,217.47,217.57,217.0,217.21,6136.0,205.8674,205.962,205.4224,205.6212,6136.0
2018-05-15 13:10:00,217.22,217.58,217.06,217.55,4600.0,205.6307,205.9715,205.4792,205.9431,4600.0
2018-05-15 13:20:00,217.63,217.63,217.17,217.44,4474.0,206.0188,206.0188,205.5834,205.839,4474.0
2018-05-15 13:30:00,217.49,217.79,217.43,217.57,5629.0,205.8863,206.1703,205.8295,205.962,5629.0
2018-05-15 13:40:00,217.45,217.83,217.08,217.31,5867.0,205.8484,206.2082,205.4982,205.7159,5867.0
2018-05-15 13:50:00,217.49,217.5,216.5,216.5,5314.0,205.8863,205.8958,204.9491,204.9491,5314.0
2018-05-15 14:00:00,216.79,216.83,216.55,216.83,3648.0,205.2236,205.2615,204.9964,205.2615,3648.0
2018-05-15 14:10:00,216.82,217.33,216.81,216.82,5582.0,205.252,205.7348,205.2426,205.252,5582.0
2018-05-15 14:20:00,216.81,217.44,216.64,217.17,7140.0,205.2426,205.839,205.0816,205.5834,7140.0
2018-05-15 14:30:00,217.27,217.9,217.27,217.69,7413.0,205.678,206.2744,205.678,206.0756,7413.0
2018-05-15 14:40:00,217.38,217.6,217.21,217.43,4532.0,205.7822,205.9904,205.6212,205.8295,4532.0
2018-05-15 14:50:00,217.6,217.76,217.18,217.65,9951.0,205.9904,206.1419,205.5928,206.0378,9951.0
2018-05-15 15:00:00,217.51,217.65,217.34,217.48,11989.0,205.9052,206.0378,205.7443,205.8768,11989.0
2018-05-15 15:10:00,217.4,217.41,216.81,216.81,22459.0,205.8011,205.8106,205.2426,205.2426,22459.0
2018-05-15 15:20:00,216.9,216.99,216.66,216.86,7614.0,205.3278,205.413,205.1006,205.2899,7614.0
2018-05-15 15:30:00,216.8,217.1,216.8,216.9,9201.0,205.2331,205.5171,205.2331,205.3278,9201.0
2018-05-15 15:40:00,216.94,217.14,216.89,216.91,18678.0,205.3656,205.555,205.3183,205.3372,18678.0
2018-05-15 15:50:00,216.92,217.32,216.9,217.14,51828.0,205.3467,205.7254,205.3278,205.555,51828.0
2018-05-16 09:30:00,217.92,219.0,216.5,218.47,10462.0,206.2934,207.3157,204.9491,206.814,10462.0
2018-05-16 09:40:00,218.23,220.71,217.94,220.4,20752.0,206.5868,208.9345,206.3123,208.641,20752.0
2018-05-16 09:50:00,220.04,220.46,219.49,220.37,13876.0,208.3002,208.6978,207.7796,208.6126,13876.0
2018-05-16 10:00:00,220.2,220.2,219.16,219.48,7392.0,208.4517,208.4517,207.4672,207.7701,7392.0
2018-05-16 10:10:00,219.35,219.73,219.17,219.47,21580.0,207.6471,208.0068,207.4767,207.7607,21580.0
2018-05-16 10:20:00,219.33,219.37,218.11,218.46,28243.0,207.6281,207.666,206.4732,206.8045,28243.0
2018-05-16 10:30:00,218.51,218.92,218.29,218.57,10454.0,206.8519,207.24,206.6436,206.9087,10454.0
2018-05-16 10:40:00,218.43,218.53,218.28,218.49,3943.0,206.7761,206.8708,206.6341,206.8329,3943.0
2018-05-16 10:50:00,218.6,219.32,218.42,218.68,7410.0,206.9371,207.6187,206.7667,207.0128,7410.0
2018-05-16 11:00:00,218.65,218.67,217.8,217.94,5490.0,206.9844,207.0033,206.1798,206.3123,5490.0
2018-05-16 11:10:00,217.88,217.94,217.66,217.66,2310.0,206.2555,206.3123,206.0472,206.0472,2310.0
2018-05-16 11:20:00,217.77,218.27,217.64,218.27,14096.0,206.1514,206.6247,206.0283,206.6247,14096.0
2018-05-16 11:30:00,218.26,218.41,218.14,218.16,2165.0,206.6152,206.7572,206.5016,206.5205,2165.0
2018-05-16 11:40:00,218.18,218.4,218.11,218.32,2312.0,206.5395,206.7477,206.4732,206.672,2312.0
2018-05-16 11:50:00,218.33,218.67,218.2,218.67,4938.0,206.6815,207.0033,206.5584,207.0033,4938.0
2018-05-16 12:00:00,218.66,219.01,218.55,218.76,4100.0,206.9939,207.3252,206.8897,207.0885,4100.0
2018-05-16 12:10:00,218.81,219.25,218.81,219.03,8806.0,207.1359,207.5524,207.1359,207.3441,8806.0
2018-05-16 12:20:00,218.87,219.07,218.69,218.69,3847.0,207.1927,207.382,207.0223,207.0223,3847.0
2018-05-16 12:30:00,218.9,218.95,218.58,218.9,6495.0,207.2211,207.2684,206.9181,207.2211,6495.0
2018-05-16 12:40:00,218.86,219.2,218.86,219.2,800.0,207.1832,207.5051,207.1832,207.5051,800.0
2018-05-16 12:50:00,219.14,219.14,218.8,218.85,1509.0,207.4483,207.4483,207.1264,207.1737,1509.0
2018-05-16 13:00:00,218.97,219.06,218.86,219.01,2075.0,207.2873,207.3725,207.1832,207.3252,2075.0
2018-05-16 13:10:00,218.89,218.89,218.46,218.46,800.0,207.2116,207.2116,206.8045,206.8045,800.0
2018-05-16 13:20:00,218.64,219.03,218.63,218.94,2728.0,206.9749,207.3441,206.9655,207.2589,2728.0
2018-05-16 13:30:00,218.84,218.99,218.52,218.52,3700.0,207.1643,207.3063,206.8613,206.8613,3700.0
2018-05-16 13:40:00,218.4,218.67,218.31,218.4,3125.0,206.7477,207.0033,206.6625,206.7477,3125.0
2018-05-16 13:50:00,218.37,218.77,218.36,218.77,2710.0,206.7193,207.098,206.7099,207.098,2710.0
2018-05-16 14:00:00,218.81,218.86,218.61,218.62,2448.0,207.1359,207.1832,206.9465,206.956,2448.0
2018-05-16 14:10:00,218.53,219.05,218.52,219.05,3350.0,206.8708,207.3631,206.8613,207.3631,3350.0
2018-05-16 14:20:00,218.93,219.03,218.76,219.02,2904.0,207.2495,207.3441,207.0885,207.3347,2904.0
2018-05-16 14:30:00,218.99,219.28,218.83,219.23,11270.0,207.3063,207.5808,207.1548,207.5335,11270.0
2018-05-16 14:40:00,219.18,219.36,219.11,219.36,5155.0,207.4861,207.6565,207.4199,207.6565,5155.0
2018-05-16 14:50:00,219.42,219.71,219.3,219.71,5223.0,207.7133,207.9879,207.5997,207.9879,5223.0
2018-05-16 15:00:00,219.56,219.56,219.21,219.28,9497.0,207.8459,207.8459,207.5145,207.5808,9497.0
2018-05-16 15:10:00,219.28,219.28,219.11,219.24,6482.0,207.5808,207.5808,207.4199,207.5429,6482.0
2018-05-16 15:20:00,219.26,219.26,218.49,218.49,5073.0,207.5619,207.5619,206.8329,206.8329,5073.0
2018-05-16 15:30:00,218.27,218.4,218.04,218.4,8712.0,206.6247,206.7477,206.407,206.7477,8712.0
2018-05-16 15:40:00,218.47,218.47,217.7,217.79,14746.0,206.814,206.814,206.0851,206.1703,14746.0
2018-05-16 15:50:00,217.8,218.33,217.74,218.27,21590.0,206.1798,206.6815,206.123,206.6247,21590.0
2018-05-17 09:30:00,217.46,218.88,217.46,218.11,5803.0,205.8579,207.2021,205.8579,206.4732,5803.0
2018-05-17 09:40:00,217.76,217.78,216.04,216.95,19095.0,206.1419,206.1608,204.5137,205.3751,19095.0
2018-05-17 09:50:00,216.75,217.39,216.5,216.59,8105.0,205.1858,205.7916,204.9491,205.0343,8105.0
2018-05-17 10:00:00,216.75,216.83,216.0,216.11,12871.0,205.1858,205.2615,204.4758,204.5799,12871.0
2018-05-17 10:10:00,216.14,216.28,215.74,215.93,13593.0,204.6083,204.7409,204.2297,204.4095,13593.0
2018-05-17 10:20:00,216.0,216.12,215.8,216.0,7012.0,204.4758,204.5894,204.2865,204.4758,7012.0
2018-05-17 10:30:00,216.0,216.17,215.79,215.88,8351.0,204.4758,204.6367,204.277,204.3622,8351.0
2018-05-17 10:40:00,215.82,216.09,215.65,215.8,15393.0,204.3054,204.561,204.1445,204.2865,15393.0
2018-05-17 10:50:00,215.84,216.08,215.68,215.87,4328.0,204.3243,204.5515,204.1729,204.3527,4328.0
2018-05-17 11:00:00,215.99,216.01,215.48,215.52,6693.0,204.4663,204.4853,203.9835,204.0214,6693.0
2018-05-17 11:10:00,215.48,215.49,213.96,215.0,16513.0,203.9835,203.993,202.5446,203.5291,16513.0
2018-05-17 11:20:00,214.87,215.08,214.75,214.83,5504.0,203.4061,203.6049,203.2925,203.3682,5504.0
2018-05-17 11:30:00,214.7,214.87,214.4,214.87,7746.0,203.2451,203.4061,202.9612,203.4061,7746.0
2018-05-17 11:40:00,214.88,215.58,214.88,215.58,9205.0,203.4155,204.0782,203.4155,204.0782,9205.0
2018-05-17 11:50:00,215.59,215.64,215.32,215.32,4200.0,204.0877,204.135,203.8321,203.8321,4200.0
2018-05-17 12:00:00,215.42,215.42,215.16,215.18,3101.0,203.9267,203.9267,203.6806,203.6995,3101.0
2018-05-17 12:10:00,215.32,215.48,215.06,215.08,3500.0,203.8321,203.9835,203.5859,203.6049,3500.0
2018-05-17 12:20:00,215.14,215.25,215.0,215.0,2222.0,203.6617,203.7658,203.5291,203.5291,2222.0
2018-05-17 12:30:00,214.99,215.01,214.75,214.75,2000.0,203.5197,203.5386,203.2925,203.2925,2000.0
2018-05-17 12:40:00,214.65,214.87,214.49,214.79,4200.0,203.1978,203.4061,203.0464,203.3303,4200.0
2018-05-17 12:50:00,214.73,214.99,214.73,214.99,1297.0,203.2735,203.5197,203.2735,203.5197,1297.0
2018-05-17 13:00:00,215.08,215.33,215.02,215.29,9372.0,203.6049,203.8415,203.5481,203.8037,9372.0
2018-05-17 13:10:00,215.32,215.57,215.26,215.27,6009.0,203.8321,204.0687,203.7753,203.7847,6009.0
2018-05-17 13:20:00,215.38,215.39,214.91,215.0,7800.0,203.8889,203.8983,203.4439,203.5291,7800.0
2018-05-17 13:30:00,215.0,215.15,215.0,215.05,2605.0,203.5291,203.6711,203.5291,203.5765,2605.0
2018-05-17 13:40:00,215.13,215.15,214.6,214.61,4345.0,203.6522,203.6711,203.1505,203.16,4345.0
2018-05-17 13:50:00,214.72,214.72,213.66,213.67,7888.0,203.2641,203.2641,202.2606,202.2701,7888.0
2018-05-17 14:00:00,213.55,213.55,213.19,213.36,5127.0,202.1565,202.1565,201.8157,201.9766,5127.0
2018-05-17 14:10:00,213.41,213.97,213.23,213.75,13302.0,202.024,202.5541,201.8536,202.3458,13302.0
2018-05-17 14:20:00,213.64,213.91,213.57,213.73,5220.0,202.2417,202.4973,202.1754,202.3269,5220.0
2018-05-17 14:30:00,213.73,213.89,213.54,213.63,17234.0,202.3269,202.4784,202.147,202.2322,17234.0
2018-05-17 14:40:00,213.64,213.77,213.41,213.64,9496.0,202.2417,202.3648,202.024,202.2417,9496.0
2018-05-17 14:50:00,213.59,213.63,213.18,213.29,12442.0,202.1944,202.2322,201.8062,201.9104,12442.0
2018-05-17 15:00:00,213.36,213.59,213.29,213.44,14808.0,201.9766,202.1944,201.9104,202.0524,14808.0
2018-05-17 15:10:00,213.36,213.45,212.8,212.9,16822.0,201.9766,202.0618,201.4465,201.5412,16822.0
2018-05-17 15:20:00,212.84,212.98,212.47,212.47,13835.0,201.4844,201.6169,201.1341,201.1341,13835.0
2018-05-17 15:30:00,212.5,212.92,212.43,212.8,19976.0,201.1625,201.5601,201.0963,201.4465,19976.0
2018-05-17 15:40:00,212.87,213.09,212.64,213.06,16935.0,201.5128,201.721,201.2951,201.6926,16935.0
2018-05-17 15:50:00,213.09,213.73,212.99,213.55,62522.0,201.721,202.3269,201.6264,202.1565,62522.0
2018-05-18 09:30:00,213.81,214.63,213.52,214.63,19644.0,202.4026,203.1789,202.1281,203.1789,19644.0
2018-05-18 09:40:00,214.41,216.46,214.41,216.43,18340.0,202.9706,204.9112,202.9706,204.8828,18340.0
2018-05-18 09:50:00,216.2,216.55,215.65,215.87,8550.0,204.6651,204.9964,204.1445,204.3527,8550.0
2018-05-18 10:00:00,215.87,217.65,215.87,217.36,13073.0,204.3527,206.0378,204.3527,205.7632,13073.0
2018-05-18 10:10:00,217.4,217.63,216.29,216.72,18629.0,205.8011,206.0188,204.7503,205.1574,18629.0
2018-05-18 10:20:00,216.99,218.22,216.99,217.84,11103.0,205.413,206.5773,205.413,206.2176,11103.0
2018-05-18 10:30:00,217.78,218.7,217.58,217.71,22770.0,206.1608,207.0317,205.9715,206.0946,22770.0
2018-05-18 10:40:00,217.52,218.37,217.52,218.37,4025.0,205.9147,206.7193,205.9147,206.7193,4025.0
2018-05-18 10:50:00,218.22,218.84,218.18,218.47,9605.0,206.5773,207.1643,206.5395,206.814,9605.0
2018-05-18 11:00:00,218.51,219.1,218.48,219.07,8798.0,206.8519,207.4104,206.8235,207.382,8798.0
2018-05-18 11:10:00,218.98,219.54,218.82,218.97,9958.0,207.2968,207.8269,207.1453,207.2873,9958.0
2018-05-18 11:20:00,219.0,219.0,218.46,218.5,6499.0,207.3157,207.3157,206.8045,206.8424,6499.0
2018-05-18 11:30:00,218.62,218.91,218.39,218.4,6400.0,206.956,207.2305,206.7383,206.7477,6400.0
2018-05-18 11:40:00,218.35,218.73,218.03,218.29,4351.0,206.7004,207.0601,206.3975,206.6436,4351.0
2018-05-18 11:50:00,218.52,218.97,218.4,218.5,10105.0,206.8613,207.2873,206.7477,206.8424,10105.0
2018-05-18 12:00:00,218.35,218.71,217.38,217.55,16566.0,206.7004,207.0412,205.7822,205.9431,16566.0
2018-05-18 12:10:00,217.41,218.72,217.07,217.89,23303.0,205.8106,207.0507,205.4887,206.265,23303.0
2018-05-18 12:20:00,218.06,218.93,218.0,218.15,4900.0,206.4259,207.2495,206.3691,206.5111,4900.0
2018-05-18 12:30:00,218.23,218.8,218.05,218.27,10383.0,206.5868,207.1264,206.4164,206.6247,10383.0
2018-05-18 12:40:00,218.59,219.08,218.59,218.85,4375.0,206.9276,207.3915,206.9276,207.1737,4375.0
2018-05-18 12:50:00,218.64,219.15,218.44,218.65,6671.0,206.9749,207.4577,206.7856,206.9844,6671.0
2018-05-18 13:00:00,218.5,219.04,217.77,219.03,9003.0,206.8424,207.3536,206.1514,207.3441,9003.0
2018-05-18 13:10:00,218.99,219.15,218.52,218.58,9564.0,207.3063,207.4577,206.8613,206.9181,9564.0
2018-05-18 13:20:00,218.93,219.57,218.93,219.27,12896.0,207.2495,207.8553,207.2495,207.5713,12896.0
2018-05-18 13:30:00,219.08,219.49,218.81,218.81,23233.0,207.3915,207.7796,207.1359,207.1359,23233.0
2018-05-18 13:40:00,219.11,219.5,218.86,219.5,12120.0,207.4199,207.7891,207.1832,207.7891,12120.0
2018-05-18 13:50:00,219.57,219.71,218.72,219.39,4164.0,207.8553,207.9879,207.0507,207.6849,4164.0
2018-05-18 14:00:00,219.14,219.35,218.99,219.34,3965.0,207.4483,207.6471,207.3063,207.6376,3965.0
2018-05-18 14:10:00,219.5,219.54,219.07,219.4,7810.0,207.7891,207.8269,207.382,207.6944,7810.0
2018-05-18 14:20:00,219.4,219.75,219.16,219.17,6700.0,207.6944,208.0257,207.4672,207.4767,6700.0
2018-05-18 14:30:00,219.24,219.64,219.19,219.59,7292.0,207.5429,207.9216,207.4956,207.8743,7292.0
2018-05-18 14:40:00,219.7,219.9,219.04,219.9,10536.0,207.9784,208.1677,207.3536,208.1677,10536.0
2018-05-18 14:50:00,219.74,219.74,218.87,219.25,20113.0,208.0163,208.0163,207.1927,207.5524,20113.0
2018-05-18 15:00:00,219.31,219.49,219.14,219.29,15006.0,207.6092,207.7796,207.4483,207.5903,15006.0
2018-05-18 15:10:00,219.35,219.35,219.0,219.12,17168.0,207.6471,207.6471,207.3157,207.4293,17168.0
2018-05-18 15:20:00,219.13,219.27,218.85,219.24,21426.0,207.4388,207.5713,207.1737,207.5429,21426.0
2018-05-18 15:30:00,219.22,219.43,219.0,219.33,23610.0,207.524,207.7228,207.3157,207.6281,23610.0
2018-05-18 15:40:00,219.32,219.58,219.11,219.56,39299.0,207.6187,207.8648,207.4199,207.8459,39299.0
2018-05-18 15:50:00,219.46,219.81,219.28,219.34,64743.0,207.7512,208.0825,207.5808,207.6376,64743.0
2018-05-21 09:30:00,219.97,220.9,219.64,219.74,7531.0,208.234,209.1144,207.9216,208.0163,7531.0
2018-05-21 09:40:00,219.77,220.63,219.51,219.66,14113.0,208.0446,208.8588,207.7985,207.9405,14113.0
2018-05-21 09:50:00,219.66,220.09,219.23,219.23,19198.0,207.9405,208.3476,207.5335,207.5335,19198.0
2018-05-21 10:00:00,219.13,219.44,218.79,219.43,1400.0,207.4388,207.7323,207.1169,207.7228,1400.0
2018-05-21 10:10:00,219.43,220.7,219.43,220.43,14840.0,207.7228,208.925,207.7228,208.6694,14840.0
2018-05-21 10:20:00,220.66,220.66,220.02,220.02,600.0,208.8872,208.8872,208.2813,208.2813,600.0
2018-05-21 10:30:00,220.18,220.59,220.18,220.55,2636.0,208.4328,208.8209,208.4328,208.783,2636.0
2018-05-21 10:40:00,220.44,220.54,219.67,219.67,3650.0,208.6789,208.7736,207.95,207.95,3650.0
2018-05-21 10:50:00,219.78,220.0,219.61,220.0,6112.0,208.0541,208.2624,207.8932,208.2624,6112.0
2018-05-21 11:00:00,220.1,220.31,219.75,219.87,2460.0,208.357,208.5558,208.0257,208.1393,2460.0
2018-05-21 11:10:00,219.99,220.24,219.78,220.1,3617.0,208.2529,208.4896,208.0541,208.357,3617.0
2018-05-21 11:20:00,219.92,220.15,219.28,219.28,5436.0,208.1866,208.4044,207.5808,207.5808,5436.0
2018-05-21 11:30:00,219.4,219.48,219.28,219.48,1205.0,207.6944,207.7701,207.5808,207.7701,1205.0
2018-05-21 11:40:00,219.48,219.48,219.11,219.12,5226.0,207.7701,207.7701,207.4199,207.4293,5226.0
2018-05-21 11:50:00,219.48,219.57,219.41,219.56,851.0,207.7701,207.8553,207.7039,207.8459,851.0
2018-05-21 12:00:00,219.51,219.56,219.38,219.41,1900.0,207.7985,207.8459,207.6755,207.7039,1900.0
2018-05-21 12:10:00,219.27,219.8,219.26,219.44,2200.0,207.5713,208.073,207.5619,207.7323,2200.0
2018-05-21 12:20:00,219.26,219.26,218.75,218.75,4390.0,207.5619,207.5619,207.0791,207.0791,4390.0
2018-05-21 12:30:00,218.59,218.8,218.48,218.8,1700.0,206.9276,207.1264,206.8235,207.1264,1700.0
2018-05-21 12:40:00,218.65,218.75,218.29,218.29,2426.0,206.9844,207.0791,206.6436,206.6436,2426.0
2018-05-21 12:50:00,218.5,218.5,218.03,218.29,4306.0,206.8424,206.8424,206.3975,206.6436,4306.0
2018-05-21 13:00:00,218.32,218.68,218.17,218.68,4704.0,206.672,207.0128,206.53,207.0128,4704.0
2018-05-21 13:10:00,218.8,218.81,218.35,218.55,10307.0,207.1264,207.1359,206.7004,206.8897,10307.0
2018-05-21 13:20:00,218.44,218.79,218.39,218.39,3300.0,206.7856,207.1169,206.7383,206.7383,3300.0
2018-05-21 13:30:00,218.36,218.36,217.99,218.18,12085.0,206.7099,206.7099,206.3596,206.5395,12085.0
2018-05-21 13:40:00,218.16,218.23,218.04,218.04,4152.0,206.5205,206.5868,206.407,206.407,4152.0
2018-05-21 13:50:00,218.16,218.16,217.88,217.94,9623.0,206.5205,206.5205,206.2555,206.3123,9623.0
2018-05-21 14:00:00,217.92,218.19,217.89,218.19,11625.0,206.2934,206.5489,206.265,206.5489,11625.0
2018-05-21 14:10:00,218.19,218.36,218.18,218.36,2412.0,206.5489,206.7099,206.5395,206.7099,2412.0
2018-05-21 14:20:00,218.37,218.56,218.25,218.37,19191.0,206.7193,206.8992,206.6057,206.7193,19191.0
2018-05-21 14:30:00,218.37,218.44,218.21,218.44,5859.0,206.7193,206.7856,206.5679,206.7856,5859.0
2018-05-21 14:40:00,218.42,218.56,218.28,218.37,3679.0,206.7667,206.8992,206.6341,206.7193,3679.0
2018-05-21 14:50:00,218.37,218.41,217.94,218.01,32784.0,206.7193,206.7572,206.3123,206.3786,32784.0
2018-05-21 15:00:00,218.01,218.35,217.93,218.25,25179.0,206.3786,206.7004,206.3028,206.6057,25179.0
2018-05-21 15:10:00,218.19,218.3,217.92,217.92,3376.0,206.5489,206.6531,206.2934,206.2934,3376.0
2018-05-21 15:20:00,217.88,218.02,217.5,217.52,7912.0,206.2555,206.388,205.8958,205.9147,7912.0
2018-05-21 15:30:00,217.45,217.58,217.23,217.58,7650.0,205.8484,205.9715,205.6402,205.9715,7650.0
2018-05-21 15:40:00,217.58,217.65,217.46,217.51,7418.0,205.9715,206.0378,205.8579,205.9052,7418.0
2018-05-21 15:50:00,217.54,217.84,217.52,217.78,29483.0,205.9336,206.2176,205.9147,206.1608,29483.0
2018-05-22 09:30:00,218.87,219.3,217.86,218.01,6819.0,207.1927,207.5997,206.2366,206.3786,6819.0
2018-05-22 09:40:00,217.55,217.61,216.93,216.93,2400.0,205.9431,205.9999,205.3562,205.3562,2400.0
2018-05-22 09:50:00,216.65,217.93,216.64,217.93,8000.0,205.0911,206.3028,205.0816,206.3028,8000.0
2018-05-22 10:00:00,217.91,218.14,217.68,217.73,5375.0,206.2839,206.5016,206.0662,206.1135,5375.0
2018-05-22 10:10:00,217.97,218.23,217.86,217.9,1800.0,206.3407,206.5868,206.2366,206.2744,1800.0
2018-05-22 10:20:00,217.81,218.08,217.49,218.07,6600.0,206.1892,206.4448,205.8863,206.4353,6600.0
2018-05-22 10:30:00,218.19,218.22,217.64,217.83,3218.0,206.5489,206.5773,206.0283,206.2082,3218.0
2018-05-22 10:40:00,217.81,218.02,217.78,218.02,798.0,206.1892,206.388,206.1608,206.388,798.0
2018-05-22 10:50:00,217.91,218.28,217.91,218.13,1200.0,206.2839,206.6341,206.2839,206.4921,1200.0
2018-05-22 11:00:00,218.13,218.8,218.13,218.53,2990.0,206.4921,207.1264,206.4921,206.8708,2990.0
2018-05-22 11:10:00,218.49,218.65,218.39,218.65,1300.0,206.8329,206.9844,206.7383,206.9844,1300.0
2018-05-22 11:20:00,218.73,219.0,218.38,218.38,12230.0,207.0601,207.3157,206.7288,206.7288,12230.0
2018-05-22 11:30:00,218.25,218.25,217.94,217.99,606.0,206.6057,206.6057,206.3123,206.3596,606.0
2018-05-22 11:40:00,218.02,218.3,217.5,217.53,6300.0,206.388,206.6531,205.8958,205.9242,6300.0
2018-05-22 11:50:00,217.62,217.93,217.56,217.93,900.0,206.0094,206.3028,205.9526,206.3028,900.0
2018-05-22 12:00:00,217.73,217.87,217.5,217.63,1402.0,206.1135,206.246,205.8958,206.0188,1402.0
2018-05-22 12:10:00,217.86,217.86,217.63,217.66,6699.0,206.2366,206.2366,206.0188,206.0472,6699.0
2018-05-22 12:20:00,217.65,217.87,217.58,217.74,4983.0,206.0378,206.246,205.9715,206.123,4983.0
2018-05-22 12:30:00,217.83,217.87,217.65,217.8,16956.0,206.2082,206.246,206.0378,206.1798,16956.0
2018-05-22 12:40:00,217.75,218.08,217.74,217.8,9270.0,206.1324,206.4448,206.123,206.1798,9270.0
2018-05-22 12:50:00,217.93,218.0,217.86,217.86,800.0,206.3028,206.3691,206.2366,206.2366,800.0
2018-05-22 13:00:00,217.78,218.15,217.78,217.91,1815.0,206.1608,206.5111,206.1608,206.2839,1815.0
2018-05-22 13:10:00,217.93,217.98,217.65,217.98,7100.0,206.3028,206.3502,206.0378,206.3502,7100.0
2018-05-22 13:20:00,217.91,217.91,217.22,217.56,19016.0,206.2839,206.2839,205.6307,205.9526,19016.0
2018-05-22 13:30:00,217.55,217.62,217.41,217.62,39675.0,205.9431,206.0094,205.8106,206.0094,39675.0
2018-05-22 13:40:00,217.68,217.73,217.07,217.14,8174.0,206.0662,206.1135,205.4887,205.555,8174.0
2018-05-22 13:50:00,217.23,217.36,216.97,217.05,6169.0,205.6402,205.7632,205.394,205.4698,6169.0
2018-05-22 14:00:00,217.01,217.43,216.95,217.43,6400.0,205.4319,205.8295,205.3751,205.8295,6400.0
2018-05-22 14:10:00,217.43,217.45,217.15,217.15,1502.0,205.8295,205.8484,205.5644,205.5644,1502.0
2018-05-22 14:20:00,217.11,217.13,216.97,217.05,2991.0,205.5266,205.5455,205.394,205.4698,2991.0
2018-05-22 14:30:00,216.99,217.02,216.85,216.92,2490.0,205.413,205.4414,205.2804,205.3467,2490.0
2018-05-22 14:40:00,216.8,216.86,216.7,216.7,3500.0,205.2331,205.2899,205.1384,205.1384,3500.0
2018-05-22 14:50:00,216.68,216.83,216.05,216.2,28037.0,205.1195,205.2615,204.5231,204.6651,28037.0
2018-05-22 15:00:00,216.0,216.34,215.93,216.13,8543.0,204.4758,204.7976,204.4095,204.5989,8543.0
2018-05-22 15:10:00,216.17,216.67,215.78,216.67,16759.0,204.6367,205.11,204.2675,205.11,16759.0
2018-05-22 15:20:00,216.68,216.8,216.53,216.74,6344.0,205.1195,205.2331,204.9775,205.1763,6344.0
2018-05-22 15:30:00,216.74,217.25,216.55,216.77,16092.0,205.1763,205.6591,204.9964,205.2047,16092.0
2018-05-22 15:40:00,216.85,216.95,216.15,216.16,18496.0,205.2804,205.3751,204.6178,204.6273,18496.0
2018-05-22 15:50:00,216.15,216.38,215.95,216.23,21911.0,204.6178,204.8355,204.4285,204.6935,21911.0
2018-05-23 09:30:00,214.53,215.57,213.45,215.57,10013.0,203.0842,204.0687,202.0618,204.0687,10013.0
2018-05-23 09:40:00,215.01,215.61,214.94,215.13,3813.0,203.5386,204.1066,203.4723,203.6522,3813.0
2018-05-23 09:50:00,214.86,215.51,214.78,215.51,4422.0,203.3966,204.0119,203.3209,204.0119,4422.0
2018-05-23 10:00:00,215.52,216.22,215.31,215.55,24069.0,204.0214,204.6841,203.8226,204.0498,24069.0
2018-05-23 10:10:00,215.5,216.39,215.42,215.68,6539.0,204.0025,204.845,203.9267,204.1729,6539.0
2018-05-23 10:20:00,215.8,216.28,215.64,216.07,6319.0,204.2865,204.7409,204.135,204.5421,6319.0
2018-05-23 10:30:00,216.0,216.1,215.47,215.92,5106.0,204.4758,204.5705,203.9741,204.4001,5106.0
2018-05-23 10:40:00,215.87,216.61,215.81,216.5,12678.0,204.3527,205.0532,204.2959,204.9491,12678.0
2018-05-23 10:50:00,216.56,216.57,215.97,216.56,18479.0,205.0059,205.0154,204.4474,205.0059,18479.0
2018-05-23 11:00:00,216.6,216.81,216.6,216.75,23797.0,205.0438,205.2426,205.0438,205.1858,23797.0
2018-05-23 11:10:00,216.62,216.62,215.69,216.09,12551.0,205.0627,205.0627,204.1823,204.561,12551.0
2018-05-23 11:20:00,216.07,216.24,215.86,216.2,2400.0,204.5421,204.703,204.3433,204.6651,2400.0
2018-05-23 11:30:00,216.0,216.51,215.87,215.97,5604.0,204.4758,204.9586,204.3527,204.4474,5604.0
2018-05-23 11:40:00,216.1,216.53,216.1,216.51,3984.0,204.5705,204.9775,204.5705,204.9586,3984.0
2018-05-23 11:50:00,216.67,217.3,216.31,216.61,16226.0,205.11,205.7064,204.7693,205.0532,16226.0
2018-05-23 12:00:00,216.72,217.04,216.52,216.87,8606.0,205.1574,205.4603,204.968,205.2994,8606.0
2018-05-23 12:10:00,216.84,217.0,216.66,216.77,2546.0,205.271,205.4224,205.1006,205.2047,2546.0
2018-05-23 12:20:00,216.95,217.03,216.47,216.47,4900.0,205.3751,205.4508,204.9207,204.9207,4900.0
2018-05-23 12:30:00,216.6,216.74,216.46,216.66,3600.0,205.0438,205.1763,204.9112,205.1006,3600.0
2018-05-23 12:40:00,216.65,217.1,216.64,217.1,4493.0,205.0911,205.5171,205.0816,205.5171,4493.0
2018-05-23 12:50:00,217.1,217.23,216.89,217.11,8500.0,205.5171,205.6402,205.3183,205.5266,8500.0
2018-05-23 13:00:00,217.1,217.22,216.87,216.93,4600.0,205.5171,205.6307,205.2994,205.3562,4600.0
2018-05-23 13:10:00,217.08,217.23,216.88,217.12,4642.0,205.4982,205.6402,205.3088,205.536,4642.0
2018-05-23 13:20:00,217.17,217.25,217.0,217.24,5500.0,205.5834,205.6591,205.4224,205.6496,5500.0
2018-05-23 13:30:00,217.26,217.7,217.08,217.63,10451.0,205.6686,206.0851,205.4982,206.0188,10451.0
2018-05-23 13:40:00,217.69,217.88,217.4,217.46,5600.0,206.0756,206.2555,205.8011,205.8579,5600.0
2018-05-23 13:50:00,217.44,217.49,217.24,217.29,2895.0,205.839,205.8863,205.6496,205.697,2895.0
2018-05-23 14:00:00,217.31,217.85,217.21,217.85,4207.0,205.7159,206.2271,205.6212,206.2271,4207.0
2018-05-23 14:10:00,217.69,218.46,217.66,218.37,6299.0,206.0756,206.8045,206.0472,206.7193,6299.0
2018-05-23 14:20:00,218.2,218.5,218.05,218.5,7082.0,206.5584,206.8424,206.4164,206.8424,7082.0
2018-05-23 14:30:00,218.37,218.55,218.17,218.2,6924.0,206.7193,206.8897,206.53,206.5584,6924.0
2018-05-23 14:40:00,218.31,218.61,218.22,218.61,7598.0,206.6625,206.9465,206.5773,206.9465,7598.0
2018-05-23 14:50:00,218.61,219.02,218.58,218.83,10843.0,206.9465,207.3347,206.9181,207.1548,10843.0
2018-05-23 15:00:00,218.99,219.35,218.62,218.62,9750.0,207.3063,207.6471,206.956,206.956,9750.0
2018-05-23 15:10:00,218.67,219.08,218.62,218.91,5751.0,207.0033,207.3915,206.956,207.2305,5751.0
2018-05-23 15:20:00,218.95,219.25,218.86,219.15,5567.0,207.2684,207.5524,207.1832,207.4577,5567.0
2018-05-23 15:30:00,219.17,219.21,218.79,219.11,13596.0,207.4767,207.5145,207.1169,207.4199,13596.0
2018-05-23 15:40:00,219.13,219.28,219.12,219.18,20980.0,207.4388,207.5808,207.4293,207.4861,20980.0
2018-05-23 15:50:00,219.22,219.47,219.16,219.32,42931.0,207.524,207.7607,207.4672,207.6187,42931.0
2018-05-24 09:30:00,218.24,219.1,218.01,218.6,6217.0,206.5963,207.4104,206.3786,206.9371,6217.0
2018-05-24 09:40:00,218.22,218.85,217.14,217.84,4485.0,206.5773,207.1737,205.555,206.2176,4485.0
2018-05-24 09:50:00,217.19,217.85,216.76,217.69,8821.0,205.6023,206.2271,205.1952,206.0756,8821.0
2018-05-24 10:00:00,217.5,217.54,216.91,217.19,5205.0,205.8958,205.9336,205.3372,205.6023,5205.0
2018-05-24 10:10:00,217.0,217.2,216.38,216.5,24507.0,205.4224,205.6118,204.8355,204.9491,24507.0
2018-05-24 10:20:00,216.52,216.66,216.16,216.2,9152.0,204.968,205.1006,204.6273,204.6651,9152.0
2018-05-24 10:30:00,216.2,216.63,216.13,216.63,5303.0,204.6651,205.0722,204.5989,205.0722,5303.0
2018-05-24 10:40:00,216.6,216.6,216.14,216.38,8860.0,205.0438,205.0438,204.6083,204.8355,8860.0
2018-05-24 10:50:00,216.31,216.43,216.18,216.25,3703.0,204.7693,204.8828,204.6462,204.7125,3703.0
2018-05-24 11:00:00,216.18,216.97,216.18,216.79,9429.0,204.6462,205.394,204.6462,205.2236,9429.0
2018-05-24 11:10:00,216.94,217.59,216.61,217.56,4118.0,205.3656,205.981,205.0532,205.9526,4118.0
2018-05-24 11:20:00,217.68,218.02,217.46,217.81,4200.0,206.0662,206.388,205.8579,206.1892,4200.0
2018-05-24 11:30:00,217.76,217.91,217.25,217.38,4892.0,206.1419,206.2839,205.6591,205.7822,4892.0
2018-05-24 11:40:00,217.51,218.07,217.51,218.0,6216.0,205.9052,206.4353,205.9052,206.3691,6216.0
2018-05-24 11:50:00,218.0,218.5,217.82,218.5,16889.0,206.3691,206.8424,206.1987,206.8424,16889.0
2018-05-24 12:00:00,218.25,218.47,217.96,217.96,13758.0,206.6057,206.814,206.3312,206.3312,13758.0
2018-05-24 12:10:00,217.99,218.39,217.99,218.25,3950.0,206.3596,206.7383,206.3596,206.6057,3950.0
2018-05-24 12:20:00,218.11,218.53,218.11,218.33,9728.0,206.4732,206.8708,206.4732,206.6815,9728.0
2018-05-24 12:30:00,218.3,218.56,218.09,218.21,8268.0,206.6531,206.8992,206.4543,206.5679,8268.0
2018-05-24 12:40:00,218.27,218.29,218.07,218.27,2916.0,206.6247,206.6436,206.4353,206.6247,2916.0
2018-05-24 12:50:00,218.26,218.46,218.24,218.24,1481.0,206.6152,206.8045,206.5963,206.5963,1481.0
2018-05-24 13:00:00,218.35,218.59,218.2,218.2,900.0,206.7004,206.9276,206.5584,206.5584,900.0
2018-05-24 13:10:00,218.36,218.61,218.32,218.54,2139.0,206.7099,206.9465,206.672,206.8803,2139.0
2018-05-24 13:20:00,218.53,218.53,218.3,218.3,1000.0,206.8708,206.8708,206.6531,206.6531,1000.0
2018-05-24 13:30:00,218.27,218.38,218.23,218.34,1602.0,206.6247,206.7288,206.5868,206.6909,1602.0
2018-05-24 13:40:00,218.49,218.65,218.41,218.52,2785.0,206.8329,206.9844,206.7572,206.8613,2785.0
2018-05-24 13:50:00,218.52,218.56,218.23,218.39,2969.0,206.8613,206.8992,206.5868,206.7383,2969.0
2018-05-24 14:00:00,218.49,218.49,218.08,218.22,2200.0,206.8329,206.8329,206.4448,206.5773,2200.0
2018-05-24 14:10:00,218.26,218.48,218.18,218.42,1900.0,206.6152,206.8235,206.5395,206.7667,1900.0
2018-05-24 14:20:00,218.39,218.39,218.16,218.16,2173.0,206.7383,206.7383,206.5205,206.5205,2173.0
2018-05-24 14:30:00,218.01,218.66,217.97,218.66,18674.0,206.3786,206.9939,206.3407,206.9939,18674.0
2018-05-24 14:40:00,218.58,218.66,218.33,218.61,8500.0,206.9181,206.9939,206.6815,206.9465,8500.0
2018-05-24 14:50:00,218.46,219.11,218.43,219.11,17814.0,206.8045,207.4199,206.7761,207.4199,17814.0
2018-05-24 15:00:00,219.11,219.19,218.76,219.19,13000.0,207.4199,207.4956,207.0885,207.4956,13000.0
2018-05-24 15:10:00,219.32,219.7,219.2,219.56,7120.0,207.6187,207.9784,207.5051,207.8459,7120.0
2018-05-24 15:20:00,219.71,219.93,219.09,219.09,19834.0,207.9879,208.1961,207.4009,207.4009,19834.0
2018-05-24 15:30:00,219.03,219.19,218.69,218.69,11476.0,207.3441,207.4956,207.0223,207.0223,11476.0
2018-05-24 15:40:00,218.59,218.69,218.2,218.46,9865.0,206.9276,207.0223,206.5584,206.8045,9865.0
2018-05-24 15:50:00,218.41,218.52,218.25,218.46,35988.0,206.7572,206.8613,206.6057,206.8045,35988.0
2018-05-25 09:30:00,218.8,218.8,218.02,218.27,4943.0,207.1264,207.1264,206.388,206.6247,4943.0
2018-05-25 09:40:00,218.31,218.52,217.89,218.34,6076.0,206.6625,206.8613,206.265,206.6909,6076.0
2018-05-25 09:50:00,218.2,218.75,217.98,218.32,14164.0,206.5584,207.0791,206.3502,206.672,14164.0
2018-05-25 10:00:00,218.42,218.9,218.03,218.9,13407.0,206.7667,207.2211,206.3975,207.2211,13407.0
2018-05-25 10:10:00,218.67,219.67,218.51,219.66,6190.0,207.0033,207.95,206.8519,207.9405,6190.0
2018-05-25 10:20:00,219.34,219.63,218.75,218.75,29068.0,207.6376,207.9121,207.0791,207.0791,29068.0
2018-05-25 10:30:00,219.01,219.31,218.5,218.77,10600.0,207.3252,207.6092,206.8424,207.098,10600.0
2018-05-25 10:40:00,218.87,218.91,218.22,218.73,18258.0,207.1927,207.2305,206.5773,207.0601,18258.0
2018-05-25 10:50:00,218.82,218.82,218.15,218.25,6894.0,207.1453,207.1453,206.5111,206.6057,6894.0
2018-05-25 11:00:00,218.25,218.44,218.12,218.36,10986.0,206.6057,206.7856,206.4827,206.7099,10986.0
2018-05-25 11:10:00,218.48,218.7,218.07,218.19,4000.0,206.8235,207.0317,206.4353,206.5489,4000.0
2018-05-25 11:20:00,218.25,218.51,218.05,218.51,3900.0,206.6057,206.8519,206.4164,206.8519,3900.0
2018-05-25 11:30:00,218.48,218.48,218.1,218.1,1200.0,206.8235,206.8235,206.4637,206.4637,1200.0
2018-05-25 11:40:00,218.19,218.19,217.71,217.88,8950.0,206.5489,206.5489,206.0946,206.2555,8950.0
2018-05-25 11:50:00,217.95,217.95,217.37,217.46,2848.0,206.3218,206.3218,205.7727,205.8579,2848.0
2018-05-25 12:00:00,217.38,217.38,216.94,216.94,2770.0,205.7822,205.7822,205.3656,205.3656,2770.0
2018-05-25 12:10:00,216.85,217.05,216.56,216.91,1400.0,205.2804,205.4698,205.0059,205.3372,1400.0
2018-05-25 12:20:00,216.78,216.85,216.58,216.83,1700.0,205.2142,205.2804,205.0248,205.2615,1700.0
2018-05-25 12:30:00,216.79,216.96,216.6,216.83,1200.0,205.2236,205.3846,205.0438,205.2615,1200.0
2018-05-25 12:40:00,216.91,217.0,216.64,216.91,2989.0,205.3372,205.4224,205.0816,205.3372,2989.0
2018-05-25 12:50:00,216.77,217.11,216.64,217.11,1718.0,205.2047,205.5266,205.0816,205.5266,1718.0
2018-05-25 13:00:00,217.0,217.53,216.96,217.24,7820.0,205.4224,205.9242,205.3846,205.6496,7820.0
2018-05-25 13:10:00,217.38,217.58,217.25,217.49,14500.0,205.7822,205.9715,205.6591,205.8863,14500.0
2018-05-25 13:20:00,217.3,217.3,216.91,217.22,7922.0,205.7064,205.7064,205.3372,205.6307,7922.0
2018-05-25 13:30:00,217.04,217.15,216.91,217.15,1600.0,205.4603,205.5644,205.3372,205.5644,1600.0
2018-05-25 13:40:00,217.08,217.28,217.08,217.11,1948.0,205.4982,205.6875,205.4982,205.5266,1948.0
2018-05-25 13:50:00,217.17,217.17,216.62,216.7,6788.0,205.5834,205.5834,205.0627,205.1384,6788.0
2018-05-25 14:00:00,216.67,217.3,216.67,217.01,3801.0,205.11,205.7064,205.11,205.4319,3801.0
2018-05-25 14:10:00,217.15,217.51,217.02,217.31,16237.0,205.5644,205.9052,205.4414,205.7159,16237.0
2018-05-25 14:20:00,217.52,218.26,217.41,218.26,7935.0,205.9147,206.6152,205.8106,206.6152,7935.0
2018-05-25 14:30:00,218.29,218.44,217.68,217.68,5697.0,206.6436,206.7856,206.0662,206.0662,5697.0
2018-05-25 14:40:00,217.7,217.7,217.25,217.33,4478.0,206.0851,206.0851,205.6591,205.7348,4478.0
2018-05-25 14:50:00,217.33,217.64,217.33,217.62,1800.0,205.7348,206.0283,205.7348,206.0094,1800.0
2018-05-25 15:00:00,217.53,217.72,217.34,217.61,2702.0,205.9242,206.104,205.7443,205.9999,2702.0
2018-05-25 15:10:00,217.67,218.04,217.62,217.87,3715.0,206.0567,206.407,206.0094,206.246,3715.0
2018-05-25 15:20:00,218.03,218.13,217.93,218.13,3110.0,206.3975,206.4921,206.3028,206.4921,3110.0
2018-05-25 15:30:00,218.14,218.2,217.54,217.54,5366.0,206.5016,206.5584,205.9336,205.9336,5366.0
2018-05-25 15:40:00,217.51,217.95,217.42,217.57,7532.0,205.9052,206.3218,205.82,205.962,7532.0
2018-05-25 15:50:00,217.69,218.13,217.64,217.75,28302.0,206.0756,206.4921,206.0283,206.1324,28302.0
2018-05-29 09:30:00,215.95,217.0,215.14,215.93,15653.0,204.4285,205.4224,203.6617,204.4095,15653.0
2018-05-29 09:40:00,216.34,218.05,215.78,218.04,5500.0,204.7976,206.4164,204.2675,206.407,5500.0
2018-05-29 09:50:00,218.16,221.17,218.16,221.15,22019.0,206.5205,209.37,206.5205,209.351,22019.0
2018-05-29 10:00:00,221.09,222.4,220.76,221.58,31944.0,209.2942,210.5343,208.9818,209.7581,31944.0
2018-05-29 10:10:00,221.41,221.9,220.74,221.5,15068.0,209.5972,210.061,208.9629,209.6823,15068.0
2018-05-29 10:20:00,221.46,221.57,220.81,220.81,10106.0,209.6445,209.7486,209.0292,209.0292,10106.0
2018-05-29 10:30:00,220.82,221.19,220.49,221.03,12464.0,209.0386,209.3889,208.7262,209.2374,12464.0
2018-05-29 10:40:00,221.0,221.37,220.49,221.27,10665.0,209.209,209.5593,208.7262,209.4646,10665.0
2018-05-29 10:50:00,221.07,221.15,220.39,220.42,7499.0,209.2753,209.351,208.6316,208.66,7499.0
2018-05-29 11:00:00,220.54,220.91,220.28,220.68,15026.0,208.7736,209.1238,208.5274,208.9061,15026.0
2018-05-29 11:10:00,220.72,221.3,220.65,221.12,7427.0,208.944,209.493,208.8777,209.3226,7427.0
2018-05-29 11:20:00,221.01,222.0,221.01,221.52,11638.0,209.2185,210.1557,209.2185,209.7013,11638.0
2018-05-29 11:30:00,221.18,221.36,220.74,220.83,6093.0,209.3794,209.5498,208.9629,209.0481,6093.0
2018-05-29 11:40:00,220.75,221.11,220.31,220.75,18350.0,208.9724,209.3132,208.5558,208.9724,18350.0
2018-05-29 11:50:00,220.67,220.86,219.85,219.85,3143.0,208.8966,209.0765,208.1204,208.1204,3143.0
2018-05-29 12:00:00,219.76,219.94,219.3,219.44,16837.0,208.0352,208.2056,207.5997,207.7323,16837.0
2018-05-29 12:10:00,219.41,219.92,219.32,219.85,8653.0,207.7039,208.1866,207.6187,208.1204,8653.0
2018-05-29 12:20:00,219.85,219.88,219.49,219.69,7839.0,208.1204,208.1488,207.7796,207.9689,7839.0
2018-05-29 12:30:00,219.75,219.81,219.27,219.6,8747.0,208.0257,208.0825,207.5713,207.8837,8747.0
2018-05-29 12:40:00,219.58,219.69,219.35,219.55,2522.0,207.8648,207.9689,207.6471,207.8364,2522.0
2018-05-29 12:50:00,219.62,219.96,219.52,219.74,3966.0,207.9027,208.2245,207.808,208.0163,3966.0
2018-05-29 13:00:00,219.69,219.74,219.31,219.31,5176.0,207.9689,208.0163,207.6092,207.6092,5176.0
2018-05-29 13:10:00,219.34,219.34,218.99,219.25,3631.0,207.6376,207.6376,207.3063,207.5524,3631.0
2018-05-29 13:20:00,219.17,219.31,218.91,219.14,5381.0,207.4767,207.6092,207.2305,207.4483,5381.0
2018-05-29 13:30:00,219.07,219.07,218.62,218.82,2985.0,207.382,207.382,206.956,207.1453,2985.0
2018-05-29 13:40:00,218.87,219.01,218.66,219.01,3349.0,207.1927,207.3252,206.9939,207.3252,3349.0
2018-05-29 13:50:00,219.05,219.28,218.95,219.13,2221.0,207.3631,207.5808,207.2684,207.4388,2221.0
2018-05-29 14:00:00,219.1,219.25,218.67,219.18,4720.0,207.4104,207.5524,207.0033,207.4861,4720.0
2018-05-29 14:10:00,218.93,219.59,218.72,219.58,9787.0,207.2495,207.8743,207.0507,207.8648,9787.0
2018-05-29 14:20:00,219.34,220.11,219.16,220.11,9581.0,207.6376,208.3665,207.4672,208.3665,9581.0
2018-05-29 14:30:00,219.85,220.17,219.66,219.88,13248.0,208.1204,208.4233,207.9405,208.1488,13248.0
2018-05-29 14:40:00,219.89,220.0,219.23,219.41,5000.0,208.1582,208.2624,207.5335,207.7039,5000.0
2018-05-29 14:50:00,219.46,219.51,219.28,219.49,5705.0,207.7512,207.7985,207.5808,207.7796,5705.0
2018-05-29 15:00:00,219.58,219.64,219.06,219.17,5200.0,207.8648,207.9216,207.3725,207.4767,5200.0
2018-05-29 15:10:00,219.15,219.2,218.94,219.13,10259.0,207.4577,207.5051,207.2589,207.4388,10259.0
2018-05-29 15:20:00,219.21,219.47,219.01,219.21,4500.0,207.5145,207.7607,207.3252,207.5145,4500.0
2018-05-29 15:30:00,219.03,219.37,218.81,219.36,9503.0,207.3441,207.666,207.1359,207.6565,9503.0
2018-05-29 15:40:00,219.34,220.01,219.34,219.79,12062.0,207.6376,208.2718,207.6376,208.0636,12062.0
2018-05-29 15:50:00,219.94,220.1,219.61,219.77,33712.0,208.2056,208.357,207.8932,208.0446,33712.0
2018-05-30 09:30:00,220.16,221.21,219.61,220.06,8857.0,208.4138,209.4078,207.8932,208.3192,8857.0
2018-05-30 09:40:00,220.3,220.3,219.73,220.09,4572.0,208.5464,208.5464,208.0068,208.3476,4572.0
2018-05-30 09:50:00,220.21,220.21,219.36,219.49,4200.0,208.4612,208.4612,207.6565,207.7796,4200.0
2018-05-30 10:00:00,219.53,219.61,218.3,218.44,9100.0,207.8175,207.8932,206.6531,206.7856,9100.0
2018-05-30 10:10:00,218.56,219.78,218.56,219.51,12287.0,206.8992,208.0541,206.8992,207.7985,12287.0
2018-05-30 10:20:00,219.51,219.76,219.11,219.36,30641.0,207.7985,208.0352,207.4199,207.6565,30641.0
2018-05-30 10:30:00,219.68,220.11,219.68,219.73,2617.0,207.9595,208.3665,207.9595,208.0068,2617.0
2018-05-30 10:40:00,219.78,220.62,219.77,220.28,4507.0,208.0541,208.8493,208.0446,208.5274,4507.0
2018-05-30 10:50:00,220.32,220.81,220.05,220.05,6055.0,208.5653,209.0292,208.3097,208.3097,6055.0
2018-05-30 11:00:00,220.36,220.61,219.9,220.14,4300.0,208.6032,208.8398,208.1677,208.3949,4300.0
2018-05-30 11:10:00,219.99,220.28,219.58,219.78,5076.0,208.2529,208.5274,207.8648,208.0541,5076.0
2018-05-30 11:20:00,219.78,220.0,219.61,219.69,8850.0,208.0541,208.2624,207.8932,207.9689,8850.0
2018-05-30 11:30:00,219.7,220.2,219.7,219.99,3032.0,207.9784,208.4517,207.9784,208.2529,3032.0
2018-05-30 11:40:00,220.2,220.2,219.37,219.67,5994.0,208.4517,208.4517,207.666,207.95,5994.0
2018-05-30 11:50:00,219.88,220.45,219.62,220.17,2500.0,208.1488,208.6884,207.9027,208.4233,2500.0
2018-05-30 12:00:00,220.47,220.67,220.26,220.39,5500.0,208.7073,208.8966,208.5085,208.6316,5500.0
2018-05-30 12:10:00,220.28,220.69,220.21,220.55,3400.0,208.5274,208.9156,208.4612,208.783,3400.0
2018-05-30 12:20:00,220.51,220.72,220.23,220.24,3855.0,208.7452,208.944,208.4801,208.4896,3855.0
2018-05-30 12:30:00,220.24,220.37,220.06,220.06,2902.0,208.4896,208.6126,208.3192,208.3192,2902.0
2018-05-30 12:40:00,220.22,220.33,220.22,220.33,400.0,208.4706,208.5748,208.4706,208.5748,400.0
2018-05-30 12:50:00,220.32,220.54,220.2,220.41,1701.0,208.5653,208.7736,208.4517,208.6505,1701.0
2018-05-30 13:00:00,220.67,220.67,220.32,220.67,2800.0,208.8966,208.8966,208.5653,208.8966,2800.0
2018-05-30 13:10:00,220.84,221.51,220.74,221.5,4800.0,209.0576,209.6918,208.9629,209.6823,4800.0
2018-05-30 13:20:00,221.28,221.7,221.05,221.3,3421.0,209.4741,209.8717,209.2564,209.493,3421.0
2018-05-30 13:30:00,221.09,221.53,221.07,221.47,2282.0,209.2942,209.7107,209.2753,209.6539,2282.0
2018-05-30 13:40:00,221.57,221.82,221.46,221.65,4300.0,209.7486,209.9853,209.6445,209.8243,4300.0
2018-05-30 13:50:00,221.51,221.58,221.1,221.29,4826.0,209.6918,209.7581,209.3037,209.4836,4826.0
2018-05-30 14:00:00,221.17,221.27,221.06,221.27,2184.0,209.37,209.4646,209.2658,209.4646,2184.0
2018-05-30 14:10:00,221.19,221.81,221.19,221.54,4837.0,209.3889,209.9758,209.3889,209.7202,4837.0
2018-05-30 14:20:00,221.42,221.68,221.16,221.67,16978.0,209.6066,209.8527,209.3605,209.8433,16978.0
2018-05-30 14:30:00,221.57,222.0,221.39,222.0,4844.0,209.7486,210.1557,209.5782,210.1557,4844.0
2018-05-30 14:40:00,221.99,222.05,221.32,221.44,5349.0,210.1462,210.203,209.512,209.6256,5349.0
2018-05-30 14:50:00,221.31,221.43,221.07,221.26,5622.0,209.5025,209.6161,209.2753,209.4552,5622.0
2018-05-30 15:00:00,221.36,221.52,221.0,221.41,4750.0,209.5498,209.7013,209.209,209.5972,4750.0
2018-05-30 15:10:00,221.61,221.65,221.15,221.24,6864.0,209.7865,209.8243,209.351,209.4362,6864.0
2018-05-30 15:20:00,221.29,221.38,220.82,220.86,5741.0,209.4836,209.5688,209.0386,209.0765,5741.0
2018-05-30 15:30:00,220.86,220.91,220.69,220.71,6584.0,209.0765,209.1238,208.9156,208.9345,6584.0
2018-05-30 15:40:00,220.72,220.88,220.5,220.69,8719.0,208.944,209.0954,208.7357,208.9156,8719.0
2018-05-30 15:50:00,220.78,221.04,220.73,220.81,21620.0,209.0008,209.2469,208.9534,209.0292,21620.0
2018-05-31 09:30:00,221.04,222.0,219.3,220.7,7961.0,209.66,210.5706,208.0096,209.3375,7961.0
2018-05-31 09:40:00,220.71,221.21,220.39,221.21,6550.0,209.347,209.8212,209.0435,209.8212,6550.0
2018-05-31 09:50:00,221.33,221.86,220.86,221.49,11603.0,209.9351,210.4378,209.4893,210.0868,11603.0
2018-05-31 10:00:00,221.51,221.56,220.77,221.01,4890.0,210.1058,210.1532,209.4039,209.6315,4890.0
2018-05-31 10:10:00,220.77,221.29,220.76,220.76,3460.0,209.4039,209.8971,209.3944,209.3944,3460.0
2018-05-31 10:20:00,220.75,221.13,220.6,220.6,1900.0,209.3849,209.7454,209.2426,209.2426,1900.0
2018-05-31 10:30:00,220.62,221.44,220.62,220.97,6740.0,209.2616,210.0394,209.2616,209.5936,6740.0
2018-05-31 10:40:00,221.05,222.49,220.96,222.49,10500.0,209.6695,211.0353,209.5841,211.0353,10500.0
2018-05-31 10:50:00,222.07,223.56,222.04,223.27,20138.0,210.637,212.0503,210.6085,211.7752,20138.0
2018-05-31 11:00:00,223.12,224.28,223.12,224.14,13656.0,211.6329,212.7332,211.6329,212.6004,13656.0
2018-05-31 11:10:00,224.14,227.48,224.13,226.84,72037.0,212.6004,215.7684,212.5909,215.1614,72037.0
2018-05-31 11:20:00,226.67,227.0,226.07,226.5,37815.0,215.0001,215.3132,214.431,214.8389,37815.0
2018-05-31 11:30:00,226.55,226.79,225.61,225.78,11408.0,214.8863,215.114,213.9947,214.156,11408.0
2018-05-31 11:40:00,225.89,226.08,225.27,225.45,4300.0,214.2603,214.4405,213.6722,213.843,4300.0
2018-05-31 11:50:00,225.49,225.76,224.83,224.84,3305.0,213.8809,214.137,213.2549,213.2644,3305.0
2018-05-31 12:00:00,225.03,225.5,225.01,225.47,16158.0,213.4446,213.8904,213.4256,213.8619,16158.0
2018-05-31 12:10:00,225.31,225.58,224.27,224.35,46600.0,213.7102,213.9663,212.7237,212.7996,46600.0
2018-05-31 12:20:00,224.33,225.03,223.17,223.19,33594.0,212.7806,213.4446,211.6803,211.6993,33594.0
2018-05-31 12:30:00,223.24,223.33,222.67,222.9,13638.0,211.7467,211.8321,211.2061,211.4242,13638.0
2018-05-31 12:40:00,222.84,223.03,222.6,222.85,4399.0,211.3673,211.5475,211.1397,211.3768,4399.0
2018-05-31 12:50:00,222.79,223.08,222.52,222.94,4321.0,211.3199,211.595,211.0638,211.4622,4321.0
2018-05-31 13:00:00,222.96,222.96,222.35,222.35,12060.0,211.4811,211.4811,210.9026,210.9026,12060.0
2018-05-31 13:10:00,222.44,223.56,222.35,223.48,7078.0,210.9879,212.0503,210.9026,211.9744,7078.0
2018-05-31 13:20:00,223.41,223.85,223.3,223.55,8553.0,211.908,212.3253,211.8036,212.0408,8553.0
2018-05-31 13:30:00,223.48,223.52,222.88,223.34,3755.0,211.9744,212.0123,211.4053,211.8416,3755.0
2018-05-31 13:40:00,223.32,223.42,222.8,222.93,4271.0,211.8226,211.9175,211.3294,211.4527,4271.0
2018-05-31 13:50:00,222.83,222.83,221.86,222.09,6700.0,211.3578,211.3578,210.4378,210.6559,6700.0
2018-05-31 14:00:00,222.15,222.6,221.8,222.42,7341.0,210.7128,211.1397,210.3809,210.9689,7341.0
2018-05-31 14:10:00,222.49,223.37,222.49,223.37,8680.0,211.0353,211.87,211.0353,211.87,8680.0
2018-05-31 14:20:00,223.22,223.46,223.18,223.3,12149.0,211.7278,211.9554,211.6898,211.8036,12149.0
2018-05-31 14:30:00,223.27,223.47,223.02,223.39,11522.0,211.7752,211.9649,211.5381,211.889,11522.0
2018-05-31 14:40:00,223.39,223.74,223.31,223.69,11408.0,211.889,212.221,211.8131,212.1736,11408.0
2018-05-31 14:50:00,223.64,224.11,223.43,223.52,16393.0,212.1261,212.5719,211.9269,212.0123,16393.0
2018-05-31 15:00:00,223.52,223.65,222.81,223.24,14102.0,212.0123,212.1356,211.3389,211.7467,14102.0
2018-05-31 15:10:00,223.32,223.58,223.2,223.45,12376.0,211.8226,212.0692,211.7088,211.9459,12376.0
2018-05-31 15:20:00,223.36,224.06,223.3,223.31,14288.0,211.8606,212.5245,211.8036,211.8131,14288.0
2018-05-31 15:30:00,223.39,223.44,222.34,222.4,24440.0,211.889,211.9364,210.8931,210.95,24440.0
2018-05-31 15:40:00,222.39,223.16,222.34,223.11,30967.0,210.9405,211.6709,210.8931,211.6234,30967.0
2018-05-31 15:50:00,223.11,223.15,222.8,222.86,49130.0,211.6234,211.6614,211.3294,211.3863,49130.0
2018-06-01 09:30:00,224.1,224.95,223.38,224.28,15350.0,212.5625,213.3687,211.8795,212.7332,15350.0
2018-06-01 09:40:00,224.41,225.07,224.17,225.07,17166.0,212.8565,213.4825,212.6289,213.4825,17166.0
2018-06-01 09:50:00,225.28,226.5,224.48,224.58,44616.0,213.6817,214.8389,212.9229,213.0177,44616.0
2018-06-01 10:00:00,224.48,224.7,223.2,223.48,16710.0,212.9229,213.1316,211.7088,211.9744,16710.0
2018-06-01 10:10:00,223.47,224.63,223.07,224.29,21954.0,211.9649,213.0652,211.5855,212.7427,21954.0
2018-06-01 10:20:00,224.26,225.31,224.26,225.02,11870.0,212.7142,213.7102,212.7142,213.4351,11870.0
2018-06-01 10:30:00,224.79,225.5,224.77,225.5,18907.0,213.2169,213.8904,213.198,213.8904,18907.0
2018-06-01 10:40:00,225.25,226.21,225.2,226.01,19917.0,213.6532,214.5638,213.6058,214.3741,19917.0
2018-06-01 10:50:00,226.21,227.3,226.21,226.58,26844.0,214.5638,215.5977,214.5638,214.9148,26844.0
2018-06-01 11:00:00,226.7,226.7,225.0,225.57,15314.0,215.0286,215.0286,213.4161,213.9568,15314.0
2018-06-01 11:10:00,225.6,225.9,224.97,225.14,8719.0,213.9852,214.2698,213.3877,213.5489,8719.0
2018-06-01 11:20:00,225.05,225.72,224.68,225.37,9790.0,213.4635,214.0991,213.1126,213.7671,9790.0
2018-06-01 11:30:00,225.5,226.07,225.41,225.93,11437.0,213.8904,214.431,213.805,214.2982,11437.0
2018-06-01 11:40:00,225.83,225.83,224.1,224.54,8267.0,214.2034,214.2034,212.5625,212.9798,8267.0
2018-06-01 11:50:00,224.55,225.03,224.25,224.25,11040.0,212.9893,213.4446,212.7047,212.7047,11040.0
2018-06-01 12:00:00,224.11,224.61,223.98,224.3,8873.0,212.5719,213.0462,212.4486,212.7522,8873.0
2018-06-01 12:10:00,224.49,225.08,224.43,224.9,8183.0,212.9324,213.492,212.8755,213.3213,8183.0
2018-06-01 12:20:00,224.97,225.24,224.35,224.54,5490.0,213.3877,213.6438,212.7996,212.9798,5490.0
2018-06-01 12:30:00,224.74,225.44,224.64,225.1,8703.0,213.1695,213.8335,213.0747,213.511,8703.0
2018-06-01 12:40:00,225.1,225.43,224.87,225.29,6953.0,213.511,213.824,213.2928,213.6912,6953.0
2018-06-01 12:50:00,225.29,225.36,224.88,224.97,5745.0,213.6912,213.7576,213.3023,213.3877,5745.0
2018-06-01 13:00:00,225.08,225.9,224.91,225.88,9771.0,213.492,214.2698,213.3308,214.2508,9771.0
2018-06-01 13:10:00,225.84,225.97,225.49,225.77,9739.0,214.2129,214.3362,213.8809,214.1465,9739.0
2018-06-01 13:20:00,225.7,226.08,225.59,225.8,11807.0,214.0801,214.4405,213.9757,214.1749,11807.0
2018-06-01 13:30:00,225.92,226.02,225.46,225.92,6682.0,214.2888,214.3836,213.8524,214.2888,6682.0
2018-06-01 13:40:00,225.73,225.93,225.55,225.6,5000.0,214.1085,214.2982,213.9378,213.9852,5000.0
2018-06-01 13:50:00,225.77,226.17,225.76,225.77,9031.0,214.1465,214.5259,214.137,214.1465,9031.0
2018-06-01 14:00:00,225.67,226.05,225.2,225.65,13153.0,214.0516,214.4121,213.6058,214.0327,13153.0
2018-06-01 14:10:00,225.66,225.75,225.47,225.67,8322.0,214.0421,214.1275,213.8619,214.0516,8322.0
2018-06-01 14:20:00,225.65,225.73,225.36,225.57,12047.0,214.0327,214.1085,213.7576,213.9568,12047.0
2018-06-01 14:30:00,225.58,225.67,225.36,225.49,10890.0,213.9663,214.0516,213.7576,213.8809,10890.0
2018-06-01 14:40:00,225.54,226.05,225.46,225.85,10850.0,213.9283,214.4121,213.8524,214.2224,10850.0
2018-06-01 14:50:00,225.8,225.84,225.48,225.58,3856.0,214.1749,214.2129,213.8714,213.9663,3856.0
2018-06-01 15:00:00,225.5,225.73,224.97,225.04,16672.0,213.8904,214.1085,213.3877,213.4541,16672.0
2018-06-01 15:10:00,224.92,225.05,224.63,224.75,17286.0,213.3402,213.4635,213.0652,213.179,17286.0
2018-06-01 15:20:00,224.82,225.04,224.72,224.97,9977.0,213.2454,213.4541,213.1505,213.3877,9977.0
2018-06-01 15:30:00,225.0,225.1,224.85,225.02,16329.0,213.4161,213.511,213.2738,213.4351,16329.0
2018-06-01 15:40:00,225.0,225.21,224.76,224.82,21912.0,213.4161,213.6153,213.1885,213.2454,21912.0
2018-06-01 15:50:00,224.89,225.26,224.89,225.06,35484.0,213.3118,213.6627,213.3118,213.473,35484.0
2018-06-04 09:30:00,225.41,226.0,225.06,225.88,6220.0,213.805,214.3646,213.473,214.2508,6220.0
2018-06-04 09:40:00,226.01,226.22,225.81,225.97,5892.0,214.3741,214.5733,214.1844,214.3362,5892.0
2018-06-04 09:50:00,226.12,226.17,225.28,225.49,7001.0,214.4785,214.5259,213.6817,213.8809,7001.0
2018-06-04 10:00:00,225.5,226.5,225.44,225.76,9614.0,213.8904,214.8389,213.8335,214.137,9614.0
2018-06-04 10:10:00,226.0,226.11,225.93,226.0,7642.0,214.3646,214.469,214.2982,214.3646,7642.0
2018-06-04 10:20:00,225.99,226.22,225.93,226.22,11401.0,214.3552,214.5733,214.2982,214.5733,11401.0
2018-06-04 10:30:00,226.04,226.5,226.04,226.19,13155.0,214.4026,214.8389,214.4026,214.5449,13155.0
2018-06-04 10:40:00,226.19,226.36,225.95,226.25,9846.0,214.5449,214.7061,214.3172,214.6018,9846.0
2018-06-04 10:50:00,226.33,226.42,226.1,226.19,1600.0,214.6776,214.763,214.4595,214.5449,1600.0
2018-06-04 11:00:00,226.16,226.27,225.9,225.9,8721.0,214.5164,214.6207,214.2698,214.2698,8721.0
2018-06-04 11:10:00,226.04,226.04,225.66,225.7,4928.0,214.4026,214.4026,214.0421,214.0801,4928.0
2018-06-04 11:20:00,225.5,226.14,225.5,226.14,6279.0,213.8904,214.4974,213.8904,214.4974,6279.0
2018-06-04 11:30:00,225.99,226.09,225.73,225.74,8005.0,214.3552,214.45,214.1085,214.118,8005.0
2018-06-04 11:40:00,225.73,226.01,225.73,225.96,3700.0,214.1085,214.3741,214.1085,214.3267,3700.0
2018-06-04 11:50:00,225.92,226.13,225.67,226.03,7096.0,214.2888,214.4879,214.0516,214.3931,7096.0
2018-06-04 12:00:00,225.97,226.0,225.8,226.0,6464.0,214.3362,214.3646,214.1749,214.3646,6464.0
2018-06-04 12:10:00,225.97,226.35,225.9,225.99,7997.0,214.3362,214.6966,214.2698,214.3552,7997.0
2018-06-04 12:20:00,226.03,226.13,225.91,225.91,1500.0,214.3931,214.4879,214.2793,214.2793,1500.0
2018-06-04 12:30:00,225.85,226.21,225.85,226.09,2919.0,214.2224,214.5638,214.2224,214.45,2919.0
2018-06-04 12:40:00,225.98,226.19,225.97,226.18,2185.0,214.3457,214.5449,214.3362,214.5354,2185.0
2018-06-04 12:50:00,226.17,226.19,226.08,226.08,1700.0,214.5259,214.5449,214.4405,214.4405,1700.0
2018-06-04 13:00:00,226.04,226.19,226.04,226.05,1400.0,214.4026,214.5449,214.4026,214.4121,1400.0
2018-06-04 13:10:00,226.14,226.23,225.98,225.99,6286.0,214.4974,214.5828,214.3457,214.3552,6286.0
2018-06-04 13:20:00,225.99,226.1,225.98,226.1,4000.0,214.3552,214.4595,214.3457,214.4595,4000.0
2018-06-04 13:30:00,226.08,226.18,225.95,226.1,6075.0,214.4405,214.5354,214.3172,214.4595,6075.0
2018-06-04 13:40:00,226.12,226.13,225.95,225.97,2838.0,214.4785,214.4879,214.3172,214.3362,2838.0
2018-06-04 13:50:00,225.99,226.22,225.94,226.17,3127.0,214.3552,214.5733,214.3077,214.5259,3127.0
2018-06-04 14:00:00,226.14,226.45,226.14,226.43,7816.0,214.4974,214.7915,214.4974,214.7725,7816.0
2018-06-04 14:10:00,226.38,226.7,226.37,226.57,8949.0,214.7251,215.0286,214.7156,214.9053,8949.0
2018-06-04 14:20:00,226.59,226.72,226.53,226.58,2800.0,214.9243,215.0476,214.8673,214.9148,2800.0
2018-06-04 14:30:00,226.53,226.6,226.44,226.6,3296.0,214.8673,214.9337,214.782,214.9337,3296.0
2018-06-04 14:40:00,226.51,226.58,226.42,226.54,2801.0,214.8484,214.9148,214.763,214.8768,2801.0
2018-06-04 14:50:00,226.5,226.81,226.43,226.81,2564.0,214.8389,215.1329,214.7725,215.1329,2564.0
2018-06-04 15:00:00,226.87,226.87,226.54,226.64,5165.0,215.1898,215.1898,214.8768,214.9717,5165.0
2018-06-04 15:10:00,226.64,227.42,226.64,227.38,10339.0,214.9717,215.7115,214.9717,215.6736,10339.0
2018-06-04 15:20:00,227.36,227.5,227.18,227.45,14723.0,215.6546,215.7874,215.4839,215.74,14723.0
2018-06-04 15:30:00,227.5,227.55,227.31,227.45,11820.0,215.7874,215.8348,215.6072,215.74,11820.0
2018-06-04 15:40:00,227.45,227.45,226.89,227.38,24545.0,215.74,215.74,215.2088,215.6736,24545.0
2018-06-04 15:50:00,227.44,227.59,227.29,227.42,51803.0,215.7305,215.8728,215.5882,215.7115,51803.0
2018-06-05 09:30:00,227.13,228.25,227.12,227.69,9070.0,215.4365,216.4988,215.427,215.9676,9070.0
2018-06-05 09:40:00,227.86,228.51,227.45,227.72,3738.0,216.1289,216.7454,215.74,215.9961,3738.0
2018-06-05 09:50:00,227.92,228.29,227.58,228.11,13844.0,216.1858,216.5367,215.8633,216.366,13844.0
2018-06-05 10:00:00,228.3,228.81,228.19,228.5,4310.0,216.5462,217.03,216.4419,216.7359,4310.0
2018-06-05 10:10:00,228.27,228.37,227.87,228.11,11105.0,216.5178,216.6126,216.1384,216.366,11105.0
2018-06-05 10:20:00,228.0,228.08,227.69,227.82,13900.0,216.2617,216.3375,215.9676,216.0909,13900.0
2018-06-05 10:30:00,227.78,227.8,227.55,227.61,4700.0,216.053,216.072,215.8348,215.8917,4700.0
2018-06-05 10:40:00,227.61,227.76,227.04,227.07,4284.0,215.8917,216.034,215.3511,215.3795,4284.0
2018-06-05 10:50:00,227.18,227.59,227.18,227.59,3300.0,215.4839,215.8728,215.4839,215.8728,3300.0
2018-06-05 11:00:00,227.57,227.65,226.75,227.18,7825.0,215.8538,215.9297,215.076,215.4839,7825.0
2018-06-05 11:10:00,227.14,227.5,227.11,227.46,2490.0,215.4459,215.7874,215.4175,215.7495,2490.0
2018-06-05 11:20:00,227.63,227.82,227.34,227.63,4113.0,215.9107,216.0909,215.6356,215.9107,4113.0
2018-06-05 11:30:00,227.55,227.8,227.18,227.52,3320.0,215.8348,216.072,215.4839,215.8064,3320.0
2018-06-05 11:40:00,227.36,227.75,227.35,227.65,9033.0,215.6546,216.0245,215.6451,215.9297,9033.0
2018-06-05 11:50:00,227.52,227.76,227.49,227.67,3221.0,215.8064,216.034,215.7779,215.9487,3221.0
2018-06-05 12:00:00,227.58,227.59,227.39,227.58,3947.0,215.8633,215.8728,215.6831,215.8633,3947.0
2018-06-05 12:10:00,227.63,227.63,227.4,227.52,2677.0,215.9107,215.9107,215.6926,215.8064,2677.0
2018-06-05 12:20:00,227.4,227.59,227.39,227.58,2700.0,215.6926,215.8728,215.6831,215.8633,2700.0
2018-06-05 12:30:00,227.38,227.62,227.34,227.45,3598.0,215.6736,215.9012,215.6356,215.74,3598.0
2018-06-05 12:40:00,227.61,227.61,227.43,227.47,1912.0,215.8917,215.8917,215.721,215.759,1912.0
2018-06-05 12:50:00,227.48,227.5,227.4,227.46,1900.0,215.7684,215.7874,215.6926,215.7495,1900.0
2018-06-05 13:00:00,227.4,227.61,227.4,227.52,6111.0,215.6926,215.8917,215.6926,215.8064,6111.0
2018-06-05 13:10:00,227.61,227.69,227.49,227.63,1401.0,215.8917,215.9676,215.7779,215.9107,1401.0
2018-06-05 13:20:00,227.5,227.61,227.46,227.55,2560.0,215.7874,215.8917,215.7495,215.8348,2560.0
2018-06-05 13:30:00,227.63,227.75,227.59,227.68,6923.0,215.9107,216.0245,215.8728,215.9581,6923.0
2018-06-05 13:40:00,227.68,227.71,227.59,227.7,1751.0,215.9581,215.9866,215.8728,215.9771,1751.0
2018-06-05 13:50:00,227.61,227.61,227.25,227.25,4689.0,215.8917,215.8917,215.5503,215.5503,4689.0
2018-06-05 14:00:00,227.33,227.33,226.95,227.0,7855.0,215.6262,215.6262,215.2657,215.3132,7855.0
2018-06-05 14:10:00,227.0,227.21,227.0,227.21,2700.0,215.3132,215.5123,215.3132,215.5123,2700.0
2018-06-05 14:20:00,227.2,227.27,227.05,227.12,5324.0,215.5029,215.5693,215.3606,215.427,5324.0
2018-06-05 14:30:00,227.13,227.19,227.0,227.04,1600.0,215.4365,215.4934,215.3132,215.3511,1600.0
2018-06-05 14:40:00,227.01,227.15,226.94,227.13,6250.0,215.3226,215.4554,215.2562,215.4365,6250.0
2018-06-05 14:50:00,227.17,227.22,227.15,227.18,2225.0,215.4744,215.5218,215.4554,215.4839,2225.0
2018-06-05 15:00:00,227.16,227.34,227.08,227.21,9108.0,215.4649,215.6356,215.389,215.5123,9108.0
2018-06-05 15:10:00,227.26,227.27,226.95,226.98,4917.0,215.5598,215.5693,215.2657,215.2942,4917.0
2018-06-05 15:20:00,226.99,227.22,226.95,227.13,12235.0,215.3037,215.5218,215.2657,215.4365,12235.0
2018-06-05 15:30:00,227.1,227.12,226.61,226.61,8048.0,215.408,215.427,214.9432,214.9432,8048.0
2018-06-05 15:40:00,226.59,227.0,226.49,226.6,23771.0,214.9243,215.3132,214.8294,214.9337,23771.0
2018-06-05 15:50:00,226.7,226.72,226.22,226.58,60029.0,215.0286,215.0476,214.5733,214.9148,60029.0
2018-06-06 09:30:00,226.45,228.36,226.28,226.34,22856.0,214.7915,216.6031,214.6302,214.6871,22856.0
2018-06-06 09:40:00,226.34,226.34,225.68,225.85,7273.0,214.6871,214.6871,214.0611,214.2224,7273.0
2018-06-06 09:50:00,225.64,226.02,225.43,225.69,22030.0,214.0232,214.3836,213.824,214.0706,22030.0
2018-06-06 10:00:00,225.4,225.56,225.02,225.13,5719.0,213.7955,213.9473,213.4351,213.5394,5719.0
2018-06-06 10:10:00,225.11,226.5,225.11,226.5,5277.0,213.5205,214.8389,213.5205,214.8389,5277.0
2018-06-06 10:20:00,226.38,227.22,226.3,226.96,16569.0,214.7251,215.5218,214.6492,215.2752,16569.0
2018-06-06 10:30:00,226.53,227.27,226.53,227.27,3725.0,214.8673,215.5693,214.8673,215.5693,3725.0
2018-06-06 10:40:00,227.19,227.19,226.02,226.16,8699.0,215.4934,215.4934,214.3836,214.5164,8699.0
2018-06-06 10:50:00,226.04,226.72,226.02,226.38,11786.0,214.4026,215.0476,214.3836,214.7251,11786.0
2018-06-06 11:00:00,226.46,227.39,226.46,227.34,3750.0,214.801,215.6831,214.801,215.6356,3750.0
2018-06-06 11:10:00,227.28,227.34,226.84,226.99,4000.0,215.5787,215.6356,215.1614,215.3037,4000.0
2018-06-06 11:20:00,227.0,227.81,227.0,227.81,3400.0,215.3132,216.0815,215.3132,216.0815,3400.0
2018-06-06 11:30:00,227.94,228.57,227.87,228.29,17568.0,216.2048,216.8023,216.1384,216.5367,17568.0
2018-06-06 11:40:00,228.05,228.24,227.94,227.94,13872.0,216.3091,216.4893,216.2048,216.2048,13872.0
2018-06-06 11:50:00,228.01,228.37,227.97,228.25,4034.0,216.2712,216.6126,216.2332,216.4988,4034.0
2018-06-06 12:00:00,228.28,228.28,227.66,228.26,9545.0,216.5273,216.5273,215.9392,216.5083,9545.0
2018-06-06 12:10:00,228.07,228.17,227.7,227.7,7710.0,216.3281,216.4229,215.9771,215.9771,7710.0
2018-06-06 12:20:00,227.71,227.91,227.7,227.86,1245.0,215.9866,216.1763,215.9771,216.1289,1245.0
2018-06-06 12:30:00,227.88,227.88,227.53,227.54,2478.0,216.1478,216.1478,215.8159,215.8254,2478.0
2018-06-06 12:40:00,227.54,227.63,227.16,227.23,6064.0,215.8254,215.9107,215.4649,215.5313,6064.0
2018-06-06 12:50:00,227.31,227.37,227.12,227.37,1651.0,215.6072,215.6641,215.427,215.6641,1651.0
2018-06-06 13:00:00,227.44,227.45,227.13,227.25,3068.0,215.7305,215.74,215.4365,215.5503,3068.0
2018-06-06 13:10:00,227.26,227.26,226.85,227.0,12528.0,215.5598,215.5598,215.1709,215.3132,12528.0
2018-06-06 13:20:00,227.0,227.19,226.74,227.15,12840.0,215.3132,215.4934,215.0665,215.4554,12840.0
2018-06-06 13:30:00,227.17,227.17,226.85,226.85,3023.0,215.4744,215.4744,215.1709,215.1709,3023.0
2018-06-06 13:40:00,226.85,227.05,226.85,227.04,2200.0,215.1709,215.3606,215.1709,215.3511,2200.0
2018-06-06 13:50:00,226.96,227.29,226.76,226.76,6126.0,215.2752,215.5882,215.0855,215.0855,6126.0
2018-06-06 14:00:00,226.76,227.07,226.4,227.07,7123.0,215.0855,215.3795,214.744,215.3795,7123.0
2018-06-06 14:10:00,227.04,227.31,226.99,227.25,2782.0,215.3511,215.6072,215.3037,215.5503,2782.0
2018-06-06 14:20:00,227.26,227.26,226.67,226.67,2200.0,215.5598,215.5598,215.0001,215.0001,2200.0
2018-06-06 14:30:00,226.74,226.98,226.66,226.93,8607.0,215.0665,215.2942,214.9907,215.2468,8607.0
2018-06-06 14:40:00,226.93,226.97,226.52,226.67,8585.0,215.2468,215.2847,214.8579,215.0001,8585.0
2018-06-06 14:50:00,226.79,226.94,226.43,226.92,9358.0,215.114,215.2562,214.7725,215.2373,9358.0
2018-06-06 15:00:00,226.95,227.19,226.89,226.95,27503.0,215.2657,215.4934,215.2088,215.2657,27503.0
2018-06-06 15:10:00,226.98,227.12,226.75,227.01,38891.0,215.2942,215.427,215.076,215.3226,38891.0
2018-06-06 15:20:00,227.04,227.16,226.91,226.94,28905.0,215.3511,215.4649,215.2278,215.2562,28905.0
2018-06-06 15:30:00,226.98,227.0,226.68,226.8,16045.0,215.2942,215.3132,215.0096,215.1234,16045.0
2018-06-06 15:40:00,226.8,227.04,226.72,227.0,12830.0,215.1234,215.3511,215.0476,215.3132,12830.0
2018-06-06 15:50:00,227.06,227.59,226.93,227.58,36775.0,215.3701,215.8728,215.2468,215.8633,36775.0
2018-06-07 09:30:00,228.52,229.46,227.08,229.45,19050.0,216.7549,217.6465,215.389,217.637,19050.0
2018-06-07 09:40:00,229.47,229.88,229.08,229.77,16203.0,217.656,218.0449,217.2861,217.9405,16203.0
2018-06-07 09:50:00,229.74,230.2,229.47,229.59,31845.0,217.9121,218.3484,217.656,217.7698,31845.0
2018-06-07 10:00:00,229.54,229.93,229.23,229.27,8061.0,217.7224,218.0923,217.4283,217.4663,8061.0
2018-06-07 10:10:00,229.23,229.23,228.73,228.94,8344.0,217.4283,217.4283,216.9541,217.1533,8344.0
2018-06-07 10:20:00,228.9,229.03,228.68,228.87,4769.0,217.1153,217.2386,216.9067,217.0869,4769.0
2018-06-07 10:30:00,228.94,229.62,228.88,229.11,6742.0,217.1533,217.7983,217.0964,217.3145,6742.0
2018-06-07 10:40:00,228.99,229.12,228.32,228.65,10932.0,217.2007,217.324,216.5652,216.8782,10932.0
2018-06-07 10:50:00,228.84,229.15,228.84,228.96,4652.0,217.0584,217.3525,217.0584,217.1722,4652.0
2018-06-07 11:00:00,228.83,229.07,228.68,229.07,6068.0,217.0489,217.2766,216.9067,217.2766,6068.0
2018-06-07 11:10:00,229.01,229.62,229.0,229.29,3709.0,217.2197,217.7983,217.2102,217.4853,3709.0
2018-06-07 11:20:00,229.28,229.28,228.88,229.09,4250.0,217.4758,217.4758,217.0964,217.2956,4250.0
2018-06-07 11:30:00,229.03,229.46,229.02,229.18,5377.0,217.2386,217.6465,217.2292,217.3809,5377.0
2018-06-07 11:40:00,229.22,229.32,228.86,228.87,1900.0,217.4189,217.5137,217.0774,217.0869,1900.0
2018-06-07 11:50:00,228.87,229.26,228.77,229.26,2276.0,217.0869,217.4568,216.992,217.4568,2276.0
2018-06-07 12:00:00,229.24,229.81,229.13,229.66,5199.0,217.4378,217.9785,217.3335,217.8362,5199.0
2018-06-07 12:10:00,229.8,229.8,229.48,229.64,2400.0,217.969,217.969,217.6655,217.8172,2400.0
2018-06-07 12:20:00,229.58,229.6,229.39,229.53,2313.0,217.7603,217.7793,217.5801,217.7129,2313.0
2018-06-07 12:30:00,229.4,229.45,228.7,229.15,9622.0,217.5896,217.637,216.9256,217.3525,9622.0
2018-06-07 12:40:00,229.08,229.17,228.66,228.75,4903.0,217.2861,217.3714,216.8877,216.9731,4903.0
2018-06-07 12:50:00,228.78,229.29,228.75,229.23,4212.0,217.0015,217.4853,216.9731,217.4283,4212.0
2018-06-07 13:00:00,229.17,229.64,229.16,229.64,4629.0,217.3714,217.8172,217.3619,217.8172,4629.0
2018-06-07 13:10:00,229.71,230.12,229.7,230.11,6074.0,217.8836,218.2725,217.8741,218.263,6074.0
2018-06-07 13:20:00,230.1,230.2,229.7,229.8,6742.0,218.2536,218.3484,217.8741,217.969,6742.0
2018-06-07 13:30:00,229.65,229.69,229.39,229.48,6660.0,217.8267,217.8647,217.5801,217.6655,6660.0
2018-06-07 13:40:00,229.34,229.61,229.34,229.59,3690.0,217.5327,217.7888,217.5327,217.7698,3690.0
2018-06-07 13:50:00,229.49,229.56,229.18,229.18,3407.0,217.675,217.7414,217.3809,217.3809,3407.0
2018-06-07 14:00:00,229.18,229.35,229.04,229.1,4002.0,217.3809,217.5422,217.2481,217.305,4002.0
2018-06-07 14:10:00,229.18,229.41,229.12,229.37,3532.0,217.3809,217.5991,217.324,217.5611,3532.0
2018-06-07 14:20:00,229.29,229.5,229.05,229.09,5658.0,217.4853,217.6844,217.2576,217.2956,5658.0
2018-06-07 14:30:00,229.22,229.59,229.21,229.48,6650.0,217.4189,217.7698,217.4094,217.6655,6650.0
2018-06-07 14:40:00,229.39,229.5,229.26,229.5,3500.0,217.5801,217.6844,217.4568,217.6844,3500.0
2018-06-07 14:50:00,229.5,229.6,229.09,229.15,11383.0,217.6844,217.7793,217.2956,217.3525,11383.0
2018-06-07 15:00:00,229.06,229.2,228.68,228.87,5617.0,217.2671,217.3999,216.9067,217.0869,5617.0
2018-06-07 15:10:00,228.92,229.4,228.82,229.4,9145.0,217.1343,217.5896,217.0395,217.5896,9145.0
2018-06-07 15:20:00,229.43,230.02,229.34,229.91,9501.0,217.618,218.1777,217.5327,218.0733,9501.0
2018-06-07 15:30:00,229.91,229.98,229.09,229.1,11508.0,218.0733,218.1397,217.2956,217.305,11508.0
2018-06-07 15:40:00,229.2,229.55,229.07,229.34,18115.0,217.3999,217.7319,217.2766,217.5327,18115.0
2018-06-07 15:50:00,229.43,229.79,229.16,229.2,26528.0,217.618,217.9595,217.3619,217.3999,26528.0
2018-06-08 09:30:00,229.0,229.39,227.79,228.5,14887.0,217.2102,217.5801,216.0625,216.7359,14887.0
2018-06-08 09:40:00,228.5,228.5,227.84,227.84,2900.0,216.7359,216.7359,216.1099,216.1099,2900.0
2018-06-08 09:50:00,227.87,228.8,227.63,228.8,6910.0,216.1384,217.0205,215.9107,217.0205,6910.0
2018-06-08 10:00:00,228.68,228.68,227.64,227.64,5881.0,216.9067,216.9067,215.9202,215.9202,5881.0
2018-06-08 10:10:00,227.74,228.33,227.63,227.69,6193.0,216.0151,216.5747,215.9107,215.9676,6193.0
2018-06-08 10:20:00,227.84,228.17,227.83,228.0,2200.0,216.1099,216.4229,216.1004,216.2617,2200.0
2018-06-08 10:30:00,228.14,228.71,228.07,228.56,4900.0,216.3945,216.9351,216.3281,216.7928,4900.0
2018-06-08 10:40:00,228.49,229.14,228.49,229.08,4525.0,216.7264,217.343,216.7264,217.2861,4525.0
2018-06-08 10:50:00,229.22,229.55,228.94,229.48,16661.0,217.4189,217.7319,217.1533,217.6655,16661.0
2018-06-08 11:00:00,229.28,229.28,227.7,228.0,10334.0,217.4758,217.4758,215.9771,216.2617,10334.0
2018-06-08 11:10:00,227.78,228.0,227.26,227.74,10232.0,216.053,216.2617,215.5598,216.0151,10232.0
2018-06-08 11:20:00,227.61,227.64,227.23,227.49,5911.0,215.8917,215.9202,215.5313,215.7779,5911.0
2018-06-08 11:30:00,227.58,227.72,227.43,227.68,4306.0,215.8633,215.9961,215.721,215.9581,4306.0
2018-06-08 11:40:00,227.63,227.74,227.3,227.3,4583.0,215.9107,216.0151,215.5977,215.5977,4583.0
2018-06-08 11:50:00,227.32,227.68,227.1,227.51,3641.0,215.6167,215.9581,215.408,215.7969,3641.0
2018-06-08 12:00:00,227.5,227.8,227.49,227.59,5382.0,215.7874,216.072,215.7779,215.8728,5382.0
2018-06-08 12:10:00,227.66,228.15,227.66,228.15,3597.0,215.9392,216.4039,215.9392,216.4039,3597.0
2018-06-08 12:20:00,228.15,228.15,227.66,227.71,5168.0,216.4039,216.4039,215.9392,215.9866,5168.0
2018-06-08 12:30:00,227.71,228.13,227.71,228.03,4637.0,215.9866,216.385,215.9866,216.2901,4637.0
2018-06-08 12:40:00,228.0,228.52,227.99,228.52,10791.0,216.2617,216.7549,216.2522,216.7549,10791.0
2018-06-08 12:50:00,228.53,228.69,228.47,228.69,4646.0,216.7644,216.9161,216.7075,216.9161,4646.0
2018-06-08 13:00:00,228.63,228.63,228.34,228.54,3763.0,216.8592,216.8592,216.5842,216.7739,3763.0
2018-06-08 13:10:00,228.56,228.9,228.47,228.74,10161.0,216.7928,217.1153,216.7075,216.9636,10161.0
2018-06-08 13:20:00,228.73,229.06,228.69,228.89,4485.0,216.9541,217.2671,216.9161,217.1058,4485.0
2018-06-08 13:30:00,228.99,229.37,228.94,229.02,5100.0,217.2007,217.5611,217.1533,217.2292,5100.0
2018-06-08 13:40:00,229.01,229.19,228.91,228.94,3100.0,217.2197,217.3904,217.1248,217.1533,3100.0
2018-06-08 13:50:00,228.92,229.24,228.75,229.24,5750.0,217.1343,217.4378,216.9731,217.4378,5750.0
2018-06-08 14:00:00,229.24,229.51,229.2,229.5,7927.0,217.4378,217.6939,217.3999,217.6844,7927.0
2018-06-08 14:10:00,229.43,229.95,229.36,229.95,13106.0,217.618,218.1113,217.5517,218.1113,13106.0
2018-06-08 14:20:00,230.0,230.22,229.77,230.13,5299.0,218.1587,218.3674,217.9405,218.282,5299.0
2018-06-08 14:30:00,230.21,230.53,230.13,230.31,17119.0,218.3579,218.6614,218.282,218.4527,17119.0
2018-06-08 14:40:00,230.21,230.25,229.85,230.05,11865.0,218.3579,218.3958,218.0164,218.2061,11865.0
2018-06-08 14:50:00,230.14,230.23,229.92,230.03,15502.0,218.2915,218.3769,218.0828,218.1872,15502.0
2018-06-08 15:00:00,229.97,229.97,229.71,229.82,6712.0,218.1302,218.1302,217.8836,217.988,6712.0
2018-06-08 15:10:00,229.85,230.06,229.46,229.46,16677.0,218.0164,218.2156,217.6465,217.6465,16677.0
2018-06-08 15:20:00,229.47,230.14,229.47,230.14,10551.0,217.656,218.2915,217.656,218.2915,10551.0
2018-06-08 15:30:00,230.18,230.18,229.69,229.7,12886.0,218.3294,218.3294,217.8647,217.8741,12886.0
2018-06-08 15:40:00,229.61,229.73,229.14,229.15,20741.0,217.7888,217.9026,217.343,217.3525,20741.0
2018-06-08 15:50:00,229.2,229.6,228.96,229.55,44121.0,217.3999,217.7793,217.1722,217.7319,44121.0
2018-06-11 09:30:00,229.58,230.09,229.02,229.68,9465.0,217.7603,218.2441,217.2292,217.8552,9465.0
2018-06-11 09:40:00,229.76,229.78,228.11,229.24,19484.0,217.9311,217.95,216.366,217.4378,19484.0
2018-06-11 09:50:00,229.26,229.47,227.71,227.81,9808.0,217.4568,217.656,215.9866,216.0815,9808.0
2018-06-11 10:00:00,228.09,229.58,227.86,228.92,9535.0,216.347,217.7603,216.1289,217.1343,9535.0
2018-06-11 10:10:00,228.85,229.02,228.4,228.63,8536.0,217.0679,217.2292,216.6411,216.8592,8536.0
2018-06-11 10:20:00,228.78,229.58,228.72,229.58,16597.0,217.0015,217.7603,216.9446,217.7603,16597.0
2018-06-11 10:30:00,229.59,229.65,229.34,229.54,6670.0,217.7698,217.8267,217.5327,217.7224,6670.0
2018-06-11 10:40:00,229.44,229.5,228.99,228.99,9300.0,217.6275,217.6844,217.2007,217.2007,9300.0
2018-06-11 10:50:00,229.0,229.15,228.84,228.84,7319.0,217.2102,217.3525,217.0584,217.0584,7319.0
2018-06-11 11:00:00,228.88,229.11,228.88,229.11,4000.0,217.0964,217.3145,217.0964,217.3145,4000.0
2018-06-11 11:10:00,229.14,229.45,229.02,229.45,2901.0,217.343,217.637,217.2292,217.637,2901.0
2018-06-11 11:20:00,229.51,229.68,229.11,229.11,3596.0,217.6939,217.8552,217.3145,217.3145,3596.0
2018-06-11 11:30:00,229.17,229.71,228.97,229.57,10455.0,217.3714,217.8836,217.1817,217.7508,10455.0
2018-06-11 11:40:00,229.72,230.11,229.51,229.78,4500.0,217.8931,218.263,217.6939,217.95,4500.0
2018-06-11 11:50:00,229.53,230.13,229.52,230.04,1500.0,217.7129,218.282,217.7034,218.1966,1500.0
2018-06-11 12:00:00,229.99,229.99,229.51,229.73,2504.0,218.1492,218.1492,217.6939,217.9026,2504.0
2018-06-11 12:10:00,229.77,230.21,229.75,230.21,2016.0,217.9405,218.3579,217.9216,218.3579,2016.0
2018-06-11 12:20:00,230.25,230.25,229.88,229.88,4948.0,218.3958,218.3958,218.0449,218.0449,4948.0
2018-06-11 12:30:00,230.03,230.05,229.81,229.87,2300.0,218.1872,218.2061,217.9785,218.0354,2300.0
2018-06-11 12:40:00,229.88,229.89,229.44,229.44,1504.0,218.0449,218.0544,217.6275,217.6275,1504.0
2018-06-11 12:50:00,229.44,229.54,229.25,229.5,3327.0,217.6275,217.7224,217.4473,217.6844,3327.0
2018-06-11 13:00:00,229.6,229.93,229.41,229.93,3546.0,217.7793,218.0923,217.5991,218.0923,3546.0
2018-06-11 13:10:00,230.06,230.22,229.9,230.01,3600.0,218.2156,218.3674,218.0638,218.1682,3600.0
2018-06-11 13:20:00,230.23,230.23,230.01,230.05,5836.0,218.3769,218.3769,218.1682,218.2061,5836.0
2018-06-11 13:30:00,230.01,230.22,229.96,230.05,2200.0,218.1682,218.3674,218.1208,218.2061,2200.0
2018-06-11 13:40:00,230.03,230.2,229.91,229.91,4500.0,218.1872,218.3484,218.0733,218.0733,4500.0
2018-06-11 13:50:00,229.89,229.99,229.78,229.95,2764.0,218.0544,218.1492,217.95,218.1113,2764.0
2018-06-11 14:00:00,229.84,229.84,229.57,229.72,4807.0,218.0069,218.0069,217.7508,217.8931,4807.0
2018-06-11 14:10:00,229.7,229.79,229.51,229.79,6003.0,217.8741,217.9595,217.6939,217.9595,6003.0
2018-06-11 14:20:00,229.74,230.0,229.73,229.82,2683.0,217.9121,218.1587,217.9026,217.988,2683.0
2018-06-11 14:30:00,229.79,229.92,229.62,229.77,3319.0,217.9595,218.0828,217.7983,217.9405,3319.0
2018-06-11 14:40:00,229.68,229.75,229.54,229.6,7346.0,217.8552,217.9216,217.7224,217.7793,7346.0
2018-06-11 14:50:00,229.63,229.71,229.54,229.59,8500.0,217.8077,217.8836,217.7224,217.7698,8500.0
2018-06-11 15:00:00,229.56,229.63,229.48,229.54,3223.0,217.7414,217.8077,217.6655,217.7224,3223.0
2018-06-11 15:10:00,229.6,229.63,229.43,229.61,8365.0,217.7793,217.8077,217.618,217.7888,8365.0
2018-06-11 15:20:00,229.63,229.68,229.36,229.51,5224.0,217.8077,217.8552,217.5517,217.6939,5224.0
2018-06-11 15:30:00,229.35,229.45,229.26,229.42,5217.0,217.5422,217.637,217.4568,217.6086,5217.0
2018-06-11 15:40:00,229.41,229.88,229.36,229.88,20346.0,217.5991,218.0449,217.5517,218.0449,20346.0
2018-06-11 15:50:00,229.82,230.17,229.67,229.71,44061.0,217.988,218.3199,217.8457,217.8836,44061.0
2018-06-12 09:30:00,230.1,231.12,229.97,230.03,9059.0,218.2536,219.221,218.1302,218.1872,9059.0
2018-06-12 09:40:00,230.02,230.03,228.87,230.03,7993.0,218.1777,218.1872,217.0869,218.1872,7993.0
2018-06-12 09:50:00,230.17,230.36,229.31,229.98,8087.0,218.3199,218.5002,217.5042,218.1397,8087.0
2018-06-12 10:00:00,229.93,230.72,229.8,230.37,5083.0,218.0923,218.8416,217.969,218.5097,5083.0
2018-06-12 10:10:00,230.55,230.79,230.06,230.08,4302.0,218.6804,218.908,218.2156,218.2346,4302.0
2018-06-12 10:20:00,230.16,230.33,229.6,229.6,2800.0,218.3105,218.4717,217.7793,217.7793,2800.0
2018-06-12 10:30:00,229.54,231.14,229.53,231.14,13100.0,217.7224,219.24,217.7129,219.24,13100.0
2018-06-12 10:40:00,231.12,231.36,230.83,230.86,3012.0,219.221,219.4487,218.946,218.9744,3012.0
2018-06-12 10:50:00,231.02,231.02,230.7,230.98,1234.0,219.1262,219.1262,218.8227,219.0882,1234.0
2018-06-12 11:00:00,230.89,231.21,230.56,230.84,3101.0,219.0029,219.3064,218.6899,218.9555,3101.0
2018-06-12 11:10:00,230.86,230.87,230.53,230.77,4400.0,218.9744,218.9839,218.6614,218.8891,4400.0
2018-06-12 11:20:00,230.77,231.0,230.63,230.69,4739.0,218.8891,219.1072,218.7563,218.8132,4739.0
2018-06-12 11:30:00,230.77,230.77,230.39,230.54,4300.0,218.8891,218.8891,218.5286,218.6709,4300.0
2018-06-12 11:40:00,230.65,230.96,230.57,230.89,3550.0,218.7752,219.0693,218.6994,219.0029,3550.0
2018-06-12 11:50:00,230.96,231.24,230.78,230.79,4600.0,219.0693,219.3349,218.8985,218.908,4600.0
2018-06-12 12:00:00,230.73,231.06,230.73,230.85,9136.0,218.8511,219.1641,218.8511,218.9649,9136.0
2018-06-12 12:10:00,230.81,231.12,230.81,231.03,1100.0,218.927,219.221,218.927,219.1357,1100.0
2018-06-12 12:20:00,230.95,231.36,230.94,231.36,3800.0,219.0598,219.4487,219.0503,219.4487,3800.0
2018-06-12 12:30:00,231.22,231.22,230.64,230.89,2532.0,219.3159,219.3159,218.7658,219.0029,2532.0
2018-06-12 12:40:00,230.84,231.09,230.79,231.09,3010.0,218.9555,219.1926,218.908,219.1926,3010.0
2018-06-12 12:50:00,231.1,231.1,230.84,231.03,6300.0,219.2021,219.2021,218.9555,219.1357,6300.0
2018-06-12 13:00:00,231.04,231.43,231.04,231.37,3200.0,219.1452,219.5151,219.1452,219.4582,3200.0
2018-06-12 13:10:00,231.25,231.53,231.24,231.4,1800.0,219.3443,219.6099,219.3349,219.4866,1800.0
2018-06-12 13:20:00,231.41,231.41,231.32,231.32,208.0,219.4961,219.4961,219.4107,219.4107,208.0
2018-06-12 13:30:00,231.19,231.56,231.18,231.44,3610.0,219.2874,219.6384,219.2779,219.5246,3610.0
2018-06-12 13:40:00,231.38,231.43,231.11,231.11,3083.0,219.4677,219.5151,219.2116,219.2116,3083.0
2018-06-12 13:50:00,231.07,231.68,231.07,231.64,3593.0,219.1736,219.7522,219.1736,219.7143,3593.0
2018-06-12 14:00:00,231.44,231.44,230.78,230.86,4803.0,219.5246,219.5246,218.8985,218.9744,4803.0
2018-06-12 14:10:00,230.79,231.1,230.79,231.08,1920.0,218.908,219.2021,218.908,219.1831,1920.0
2018-06-12 14:20:00,230.98,231.22,230.95,231.04,4307.0,219.0882,219.3159,219.0598,219.1452,4307.0
2018-06-12 14:30:00,231.15,231.15,230.81,230.88,3301.0,219.2495,219.2495,218.927,218.9934,3301.0
2018-06-12 14:40:00,230.82,230.83,230.06,230.14,5321.0,218.9365,218.946,218.2156,218.2915,5321.0
2018-06-12 14:50:00,230.19,230.28,230.07,230.11,3407.0,218.3389,218.4243,218.2251,218.263,3407.0
2018-06-12 15:00:00,230.16,230.46,230.05,230.33,1750.0,218.3105,218.595,218.2061,218.4717,1750.0
2018-06-12 15:10:00,230.46,230.48,230.18,230.18,4404.0,218.595,218.614,218.3294,218.3294,4404.0
2018-06-12 15:20:00,230.28,230.3,229.96,230.22,5300.0,218.4243,218.4433,218.1208,218.3674,5300.0
2018-06-12 15:30:00,230.19,230.19,229.72,229.83,10040.0,218.3389,218.3389,217.8931,217.9975,10040.0
2018-06-12 15:40:00,229.9,230.4,229.86,230.34,6761.0,218.0638,218.5381,218.0259,218.4812,6761.0
2018-06-12 15:50:00,230.4,230.57,230.21,230.29,38041.0,218.5381,218.6994,218.3579,218.4338,38041.0
2018-06-13 09:30:00,230.6,231.23,230.27,230.71,9325.0,218.7278,219.3254,218.4148,218.8321,9325.0
2018-06-13 09:40:00,230.91,231.52,230.6,231.29,15515.0,219.0219,219.6004,218.7278,219.3823,15515.0
2018-06-13 09:50:00,231.46,232.0,231.36,232.0,11940.0,219.5435,220.0557,219.4487,220.0557,11940.0
2018-06-13 10:00:00,231.94,232.89,231.65,231.76,10081.0,219.9988,220.8999,219.7238,219.8281,10081.0
2018-06-13 10:10:00,231.79,231.8,231.43,231.56,3100.0,219.8565,219.866,219.5151,219.6384,3100.0
2018-06-13 10:20:00,231.36,231.49,231.17,231.17,4422.0,219.4487,219.572,219.2685,219.2685,4422.0
2018-06-13 10:30:00,231.16,231.81,230.76,231.77,13342.0,219.259,219.8755,218.8796,219.8376,13342.0
2018-06-13 10:40:00,231.61,232.08,231.27,231.55,9831.0,219.6858,220.1316,219.3633,219.6289,9831.0
2018-06-13 10:50:00,231.33,231.47,231.15,231.22,2900.0,219.4202,219.553,219.2495,219.3159,2900.0
2018-06-13 11:00:00,231.11,231.23,230.94,231.09,1900.0,219.2116,219.3254,219.0503,219.1926,1900.0
2018-06-13 11:10:00,231.17,231.78,231.13,231.47,4809.0,219.2685,219.8471,219.2305,219.553,4809.0
2018-06-13 11:20:00,231.62,231.86,231.46,231.58,2159.0,219.6953,219.9229,219.5435,219.6574,2159.0
2018-06-13 11:30:00,231.5,231.78,231.26,231.78,36033.0,219.5815,219.8471,219.3538,219.8471,36033.0
2018-06-13 11:40:00,231.78,232.05,231.66,231.66,7787.0,219.8471,220.1032,219.7332,219.7332,7787.0
2018-06-13 11:50:00,231.65,231.84,231.56,231.78,3522.0,219.7238,219.904,219.6384,219.8471,3522.0
2018-06-13 12:00:00,231.78,231.78,230.86,230.86,3398.0,219.8471,219.8471,218.9744,218.9744,3398.0
2018-06-13 12:10:00,231.0,231.01,230.31,230.39,2627.0,219.1072,219.1167,218.4527,218.5286,2627.0
2018-06-13 12:20:00,230.42,230.42,229.78,229.85,4374.0,218.5571,218.5571,217.95,218.0164,4374.0
2018-06-13 12:30:00,229.97,230.29,229.92,230.18,8136.0,218.1302,218.4338,218.0828,218.3294,8136.0
2018-06-13 12:40:00,230.06,230.25,229.77,229.77,3725.0,218.2156,218.3958,217.9405,217.9405,3725.0
2018-06-13 12:50:00,229.79,229.95,229.64,229.64,2800.0,217.9595,218.1113,217.8172,217.8172,2800.0
2018-06-13 13:00:00,229.66,229.82,229.61,229.72,5726.0,217.8362,217.988,217.7888,217.8931,5726.0
2018-06-13 13:10:00,229.68,229.68,229.43,229.64,4538.0,217.8552,217.8552,217.618,217.8172,4538.0
2018-06-13 13:20:00,229.72,229.91,229.63,229.72,4097.0,217.8931,218.0733,217.8077,217.8931,4097.0
2018-06-13 13:30:00,229.76,229.81,229.62,229.62,2929.0,217.9311,217.9785,217.7983,217.7983,2929.0
2018-06-13 13:40:00,229.68,229.83,229.47,229.63,16615.0,217.8552,217.9975,217.656,217.8077,16615.0
2018-06-13 13:50:00,229.64,230.57,229.64,230.45,4839.0,217.8172,218.6994,217.8172,218.5855,4839.0
2018-06-13 14:00:00,230.3,230.3,229.32,229.33,9700.0,218.4433,218.4433,217.5137,217.5232,9700.0
2018-06-13 14:10:00,229.31,230.03,229.31,229.77,7973.0,217.5042,218.1872,217.5042,217.9405,7973.0
2018-06-13 14:20:00,229.66,229.88,229.44,229.54,12818.0,217.8362,218.0449,217.6275,217.7224,12818.0
2018-06-13 14:30:00,229.54,229.54,229.21,229.5,4864.0,217.7224,217.7224,217.4094,217.6844,4864.0
2018-06-13 14:40:00,229.32,229.75,229.32,229.6,25503.0,217.5137,217.9216,217.5137,217.7793,25503.0
2018-06-13 14:50:00,229.61,229.7,229.4,229.65,3880.0,217.7888,217.8741,217.5896,217.8267,3880.0
2018-06-13 15:00:00,229.66,230.17,229.58,229.78,7860.0,217.8362,218.3199,217.7603,217.95,7860.0
2018-06-13 15:10:00,229.76,230.1,229.76,229.78,4995.0,217.9311,218.2536,217.9311,217.95,4995.0
2018-06-13 15:20:00,229.85,230.55,229.78,230.01,8109.0,218.0164,218.6804,217.95,218.1682,8109.0
2018-06-13 15:30:00,230.0,230.05,229.58,229.81,4647.0,218.1587,218.2061,217.7603,217.9785,4647.0
2018-06-13 15:40:00,229.77,230.17,229.77,229.97,10319.0,217.9405,218.3199,217.9405,218.1302,10319.0
2018-06-13 15:50:00,230.08,230.35,229.93,229.98,28877.0,218.2346,218.4907,218.0923,218.1397,28877.0
2018-06-14 09:30:00,230.82,231.2,228.89,228.89,14878.0,218.9365,219.2969,217.1058,217.1058,14878.0
2018-06-14 09:40:00,229.3,230.09,229.28,230.09,8415.0,217.4947,218.2441,217.4758,218.2441,8415.0
2018-06-14 09:50:00,230.01,231.16,229.95,230.81,9979.0,218.1682,219.259,218.1113,218.927,9979.0
2018-06-14 10:00:00,230.92,231.67,230.91,231.58,7064.0,219.0313,219.7427,219.0219,219.6574,7064.0
2018-06-14 10:10:00,231.36,232.39,231.1,231.11,10635.0,219.4487,220.4257,219.2021,219.2116,10635.0
2018-06-14 10:20:00,230.81,231.05,230.51,230.7,4800.0,218.927,219.1546,218.6424,218.8227,4800.0
2018-06-14 10:30:00,230.77,230.84,230.12,230.72,16205.0,218.8891,218.9555,218.2725,218.8416,16205.0
2018-06-14 10:40:00,230.59,230.67,230.3,230.51,6400.0,218.7183,218.7942,218.4433,218.6424,6400.0
2018-06-14 10:50:00,230.27,230.62,230.01,230.03,15103.0,218.4148,218.7468,218.1682,218.1872,15103.0
2018-06-14 11:00:00,230.0,230.15,229.73,229.92,7323.0,218.1587,218.301,217.9026,218.0828,7323.0
2018-06-14 11:10:00,230.03,230.15,229.66,230.0,7659.0,218.1872,218.301,217.8362,218.1587,7659.0
2018-06-14 11:20:00,229.98,230.0,229.5,229.77,34369.0,218.1397,218.1587,217.6844,217.9405,34369.0
2018-06-14 11:30:00,229.72,230.08,229.51,229.9,8383.0,217.8931,218.2346,217.6939,218.0638,8383.0
2018-06-14 11:40:00,229.99,230.16,229.95,230.16,26400.0,218.1492,218.3105,218.1113,218.3105,26400.0
2018-06-14 11:50:00,230.3,230.72,230.16,230.72,4377.0,218.4433,218.8416,218.3105,218.8416,4377.0
2018-06-14 12:00:00,230.69,230.7,230.52,230.7,2581.0,218.8132,218.8227,218.6519,218.8227,2581.0
2018-06-14 12:10:00,230.6,230.92,230.56,230.58,3023.0,218.7278,219.0313,218.6899,218.7088,3023.0
2018-06-14 12:20:00,230.34,230.34,230.01,230.14,2746.0,218.4812,218.4812,218.1682,218.2915,2746.0
2018-06-14 12:30:00,230.0,230.09,229.48,229.49,4838.0,218.1587,218.2441,217.6655,217.675,4838.0
2018-06-14 12:40:00,229.69,229.95,229.5,229.65,2600.0,217.8647,218.1113,217.6844,217.8267,2600.0
2018-06-14 12:50:00,229.8,229.8,229.43,229.46,6274.0,217.969,217.969,217.618,217.6465,6274.0
2018-06-14 13:00:00,229.42,229.74,229.36,229.74,4350.0,217.6086,217.9121,217.5517,217.9121,4350.0
2018-06-14 13:10:00,229.69,229.69,229.38,229.49,5102.0,217.8647,217.8647,217.5706,217.675,5102.0
2018-06-14 13:20:00,229.68,230.24,229.63,230.24,6185.0,217.8552,218.3863,217.8077,218.3863,6185.0
2018-06-14 13:30:00,230.22,230.47,229.94,229.99,10598.0,218.3674,218.6045,218.1018,218.1492,10598.0
2018-06-14 13:40:00,230.09,230.45,229.87,230.39,6511.0,218.2441,218.5855,218.0354,218.5286,6511.0
2018-06-14 13:50:00,230.38,230.9,230.37,230.76,5681.0,218.5191,219.0124,218.5097,218.8796,5681.0
2018-06-14 14:00:00,230.77,230.97,230.7,230.97,3325.0,218.8891,219.0788,218.8227,219.0788,3325.0
2018-06-14 14:10:00,230.96,231.02,230.56,230.82,8870.0,219.0693,219.1262,218.6899,218.9365,8870.0
2018-06-14 14:20:00,230.76,231.06,230.75,230.93,1301.0,218.8796,219.1641,218.8701,219.0408,1301.0
2018-06-14 14:30:00,231.09,231.09,230.86,231.09,5965.0,219.1926,219.1926,218.9744,219.1926,5965.0
2018-06-14 14:40:00,231.06,231.06,230.87,230.87,3500.0,219.1641,219.1641,218.9839,218.9839,3500.0
2018-06-14 14:50:00,230.87,231.24,230.79,230.97,9469.0,218.9839,219.3349,218.908,219.0788,9469.0
2018-06-14 15:00:00,230.96,230.96,230.33,230.48,4927.0,219.0693,219.0693,218.4717,218.614,4927.0
2018-06-14 15:10:00,230.42,230.42,230.01,230.01,6900.0,218.5571,218.5571,218.1682,218.1682,6900.0
2018-06-14 15:20:00,230.07,230.29,229.99,230.05,7200.0,218.2251,218.4338,218.1492,218.2061,7200.0
2018-06-14 15:30:00,230.05,230.4,230.0,230.34,11297.0,218.2061,218.5381,218.1587,218.4812,11297.0
2018-06-14 15:40:00,230.34,230.38,230.05,230.36,8363.0,218.4812,218.5191,218.2061,218.5002,8363.0
2018-06-14 15:50:00,230.36,230.44,230.11,230.27,31635.0,218.5002,218.576,218.263,218.4148,31635.0
2018-06-15 09:30:00,230.0,230.28,229.03,229.19,74505.0,218.1587,218.4243,217.2386,217.3904,74505.0
2018-06-15 09:40:00,229.06,231.06,228.67,231.01,17639.0,217.2671,219.1641,216.8972,219.1167,17639.0
2018-06-15 09:50:00,231.13,231.35,230.75,231.02,11010.0,219.2305,219.4392,218.8701,219.1262,11010.0
2018-06-15 10:00:00,230.99,231.17,230.39,230.39,8250.0,219.0977,219.2685,218.5286,218.5286,8250.0
2018-06-15 10:10:00,230.57,231.11,230.57,230.97,6424.0,218.6994,219.2116,218.6994,219.0788,6424.0
2018-06-15 10:20:00,230.89,231.23,230.85,231.16,8600.0,219.0029,219.3254,218.9649,219.259,8600.0
2018-06-15 10:30:00,230.75,230.8,229.9,230.08,31095.0,218.8701,218.9175,218.0638,218.2346,31095.0
2018-06-15 10:40:00,230.07,230.73,230.07,230.65,2900.0,218.2251,218.8511,218.2251,218.7752,2900.0
2018-06-15 10:50:00,230.49,230.51,230.22,230.29,3100.0,218.6235,218.6424,218.3674,218.4338,3100.0
2018-06-15 11:00:00,230.33,230.75,229.84,229.84,19182.0,218.4717,218.8701,218.0069,218.0069,19182.0
2018-06-15 11:10:00,229.71,229.87,229.34,229.47,5499.0,217.8836,218.0354,217.5327,217.656,5499.0
2018-06-15 11:20:00,229.47,229.94,229.21,229.82,5252.0,217.656,218.1018,217.4094,217.988,5252.0
2018-06-15 11:30:00,229.65,229.96,229.59,229.67,5307.0,217.8267,218.1208,217.7698,217.8457,5307.0
2018-06-15 11:40:00,229.63,230.26,229.63,230.15,3200.0,217.8077,218.4053,217.8077,218.301,3200.0
2018-06-15 11:50:00,230.16,230.52,230.1,230.36,3841.0,218.3105,218.6519,218.2536,218.5002,3841.0
2018-06-15 12:00:00,230.62,230.86,230.19,230.2,7700.0,218.7468,218.9744,218.3389,218.3484,7700.0
2018-06-15 12:10:00,230.12,230.91,230.0,230.74,4997.0,218.2725,219.0219,218.1587,218.8606,4997.0
2018-06-15 12:20:00,230.63,230.64,230.39,230.43,900.0,218.7563,218.7658,218.5286,218.5666,900.0
2018-06-15 12:30:00,230.43,230.47,230.21,230.44,3322.0,218.5666,218.6045,218.3579,218.576,3322.0
2018-06-15 12:40:00,230.35,230.44,230.15,230.39,2900.0,218.4907,218.576,218.301,218.5286,2900.0
2018-06-15 12:50:00,230.23,230.24,229.78,229.87,4174.0,218.3769,218.3863,217.95,218.0354,4174.0
2018-06-15 13:00:00,229.84,229.97,229.54,229.69,3103.0,218.0069,218.1302,217.7224,217.8647,3103.0
2018-06-15 13:10:00,229.82,230.21,229.78,230.06,2184.0,217.988,218.3579,217.95,218.2156,2184.0
2018-06-15 13:20:00,229.98,229.98,229.62,229.9,1300.0,218.1397,218.1397,217.7983,218.0638,1300.0
2018-06-15 13:30:00,230.09,230.09,229.84,229.93,966.0,218.2441,218.2441,218.0069,218.0923,966.0
2018-06-15 13:40:00,229.85,229.95,229.73,229.83,4758.0,218.0164,218.1113,217.9026,217.9975,4758.0
2018-06-15 13:50:00,229.76,229.8,229.64,229.8,700.0,217.9311,217.969,217.8172,217.969,700.0
2018-06-15 14:00:00,229.71,230.13,229.71,229.98,2243.0,217.8836,218.282,217.8836,218.1397,2243.0
2018-06-15 14:10:00,229.98,229.98,229.74,229.97,1809.0,218.1397,218.1397,217.9121,218.1302,1809.0
2018-06-15 14:20:00,230.08,230.39,229.99,230.39,2050.0,218.2346,218.5286,218.1492,218.5286,2050.0
2018-06-15 14:30:00,230.74,231.06,230.57,230.57,6812.0,218.8606,219.1641,218.6994,218.6994,6812.0
2018-06-15 14:40:00,230.67,230.91,230.39,230.39,4272.0,218.7942,219.0219,218.5286,218.5286,4272.0
2018-06-15 14:50:00,230.47,230.67,230.29,230.67,3500.0,218.6045,218.7942,218.4338,218.7942,3500.0
2018-06-15 15:00:00,230.5,230.52,230.11,230.52,4036.0,218.633,218.6519,218.263,218.6519,4036.0
2018-06-15 15:10:00,230.35,230.35,229.95,230.02,2535.0,218.4907,218.4907,218.1113,218.1777,2535.0
2018-06-15 15:20:00,230.02,230.4,229.9,230.27,4356.0,218.1777,218.5381,218.0638,218.4148,4356.0
2018-06-15 15:30:00,230.31,230.33,229.97,230.19,6484.0,218.4527,218.4717,218.1302,218.3389,6484.0
2018-06-15 15:40:00,230.26,230.26,229.43,229.82,12586.0,218.4053,218.4053,217.618,217.988,12586.0
2018-06-15 15:50:00,229.82,230.02,229.11,229.28,77563.0,217.988,218.1777,217.3145,217.4758,77563.0
2018-06-18 09:30:00,228.65,229.16,228.46,228.5,12284.0,216.8782,217.3619,216.698,216.7359,12284.0
2018-06-18 09:40:00,228.54,229.18,228.5,229.18,8818.0,216.7739,217.3809,216.7359,217.3809,8818.0
2018-06-18 09:50:00,229.2,230.28,229.17,229.37,7217.0,217.3999,218.4243,217.3714,217.5611,7217.0
2018-06-18 10:00:00,229.21,229.89,229.12,229.89,2766.0,217.4094,218.0544,217.324,218.0544,2766.0
2018-06-18 10:10:00,229.99,230.19,229.7,229.7,4781.0,218.1492,218.3389,217.8741,217.8741,4781.0
2018-06-18 10:20:00,229.6,229.72,228.93,228.93,5073.0,217.7793,217.8931,217.1438,217.1438,5073.0
2018-06-18 10:30:00,229.04,230.36,229.03,230.36,3008.0,217.2481,218.5002,217.2386,218.5002,3008.0
2018-06-18 10:40:00,230.45,230.72,230.23,230.52,6105.0,218.5855,218.8416,218.3769,218.6519,6105.0
2018-06-18 10:50:00,230.45,230.49,229.79,230.01,2408.0,218.5855,218.6235,217.9595,218.1682,2408.0
2018-06-18 11:00:00,230.03,230.56,230.03,230.35,3036.0,218.1872,218.6899,218.1872,218.4907,3036.0
2018-06-18 11:10:00,230.56,230.68,230.09,230.09,3034.0,218.6899,218.8037,218.2441,218.2441,3034.0
2018-06-18 11:20:00,230.07,230.46,229.72,229.72,4485.0,218.2251,218.595,217.8931,217.8931,4485.0
2018-06-18 11:30:00,229.89,229.97,229.64,229.78,4100.0,218.0544,218.1302,217.8172,217.95,4100.0
2018-06-18 11:40:00,229.87,230.41,229.74,230.13,5487.0,218.0354,218.5476,217.9121,218.282,5487.0
2018-06-18 11:50:00,230.25,230.25,229.87,229.99,2700.0,218.3958,218.3958,218.0354,218.1492,2700.0
2018-06-18 12:00:00,229.91,229.98,229.73,229.98,2000.0,218.0733,218.1397,217.9026,218.1397,2000.0
2018-06-18 12:10:00,229.87,230.01,229.54,229.7,4567.0,218.0354,218.1682,217.7224,217.8741,4567.0
2018-06-18 12:20:00,229.71,230.05,229.18,229.18,3401.0,217.8836,218.2061,217.3809,217.3809,3401.0
2018-06-18 12:30:00,229.4,230.2,229.31,230.06,3180.0,217.5896,218.3484,217.5042,218.2156,3180.0
2018-06-18 12:40:00,229.97,230.25,229.97,230.25,1500.0,218.1302,218.3958,218.1302,218.3958,1500.0
2018-06-18 12:50:00,230.22,230.24,229.85,229.85,1700.0,218.3674,218.3863,218.0164,218.0164,1700.0
2018-06-18 13:00:00,230.03,230.03,229.42,229.45,4682.0,218.1872,218.1872,217.6086,217.637,4682.0
2018-06-18 13:10:00,229.45,229.47,229.06,229.14,3967.0,217.637,217.656,217.2671,217.343,3967.0
2018-06-18 13:20:00,229.22,229.8,229.22,229.49,4780.0,217.4189,217.969,217.4189,217.675,4780.0
2018-06-18 13:30:00,229.53,230.36,229.52,230.2,2900.0,217.7129,218.5002,217.7034,218.3484,2900.0
2018-06-18 13:40:00,230.23,230.35,229.91,229.91,5000.0,218.3769,218.4907,218.0733,218.0733,5000.0
2018-06-18 13:50:00,229.79,230.03,229.73,229.96,2300.0,217.9595,218.1872,217.9026,218.1208,2300.0
2018-06-18 14:00:00,229.9,230.29,229.65,230.29,3011.0,218.0638,218.4338,217.8267,218.4338,3011.0
2018-06-18 14:10:00,230.36,230.6,230.27,230.47,5210.0,218.5002,218.7278,218.4148,218.6045,5210.0
2018-06-18 14:20:00,230.56,230.69,230.38,230.39,3285.0,218.6899,218.8132,218.5191,218.5286,3285.0
2018-06-18 14:30:00,230.52,230.68,230.41,230.64,2500.0,218.6519,218.8037,218.5476,218.7658,2500.0
2018-06-18 14:40:00,230.6,230.68,230.15,230.15,5423.0,218.7278,218.8037,218.301,218.301,5423.0
2018-06-18 14:50:00,230.14,230.27,230.07,230.23,2196.0,218.2915,218.4148,218.2251,218.3769,2196.0
2018-06-18 15:00:00,230.17,230.32,230.03,230.18,4951.0,218.3199,218.4622,218.1872,218.3294,4951.0
2018-06-18 15:10:00,230.3,230.49,230.3,230.41,1559.0,218.4433,218.6235,218.4433,218.5476,1559.0
2018-06-18 15:20:00,230.36,230.71,230.28,230.62,6895.0,218.5002,218.8321,218.4243,218.7468,6895.0
2018-06-18 15:30:00,230.53,230.79,230.53,230.53,5130.0,218.6614,218.908,218.6614,218.6614,5130.0
2018-06-18 15:40:00,230.5,230.74,229.9,230.59,11869.0,218.633,218.8606,218.0638,218.7183,11869.0
2018-06-18 15:50:00,230.56,231.08,230.56,230.69,50444.0,218.6899,219.1831,218.6899,218.8132,50444.0
2018-06-19 09:30:00,228.7,229.47,228.15,229.32,6634.0,216.9256,217.656,216.4039,217.5137,6634.0
2018-06-19 09:40:00,229.15,229.18,228.47,228.81,16712.0,217.3525,217.3809,216.7075,217.03,16712.0
2018-06-19 09:50:00,228.91,229.4,228.64,228.71,18535.0,217.1248,217.5896,216.8687,216.9351,18535.0
2018-06-19 10:00:00,228.78,228.78,227.88,228.03,8735.0,217.0015,217.0015,216.1478,216.2901,8735.0
2018-06-19 10:10:00,228.38,228.61,227.89,227.89,8252.0,216.6221,216.8403,216.1573,216.1573,8252.0
2018-06-19 10:20:00,227.76,229.25,227.76,228.76,12487.0,216.034,217.4473,216.034,216.9825,12487.0
2018-06-19 10:30:00,228.75,228.9,227.32,227.32,18789.0,216.9731,217.1153,215.6167,215.6167,18789.0
2018-06-19 10:40:00,227.3,227.48,226.45,227.48,10607.0,215.5977,215.7684,214.7915,215.7684,10607.0
2018-06-19 10:50:00,227.55,227.75,227.36,227.55,4262.0,215.8348,216.0245,215.6546,215.8348,4262.0
2018-06-19 11:00:00,227.37,228.2,227.37,228.2,3852.0,215.6641,216.4514,215.6641,216.4514,3852.0
2018-06-19 11:10:00,228.23,228.71,228.06,228.6,8964.0,216.4798,216.9351,216.3186,216.8308,8964.0
2018-06-19 11:20:00,228.51,228.64,228.31,228.42,11200.0,216.7454,216.8687,216.5557,216.66,11200.0
2018-06-19 11:30:00,228.61,228.61,227.7,227.94,9047.0,216.8403,216.8403,215.9771,216.2048,9047.0
2018-06-19 11:40:00,227.9,228.76,227.9,228.45,6806.0,216.1668,216.9825,216.1668,216.6885,6806.0
2018-06-19 11:50:00,228.72,228.84,228.43,228.43,3500.0,216.9446,217.0584,216.6695,216.6695,3500.0
2018-06-19 12:00:00,228.55,228.55,228.34,228.35,7041.0,216.7834,216.7834,216.5842,216.5936,7041.0
2018-06-19 12:10:00,228.34,228.39,228.03,228.12,3500.0,216.5842,216.6316,216.2901,216.3755,3500.0
2018-06-19 12:20:00,228.16,228.81,228.16,228.47,6752.0,216.4134,217.03,216.4134,216.7075,6752.0
2018-06-19 12:30:00,228.47,228.58,228.1,228.18,4125.0,216.7075,216.8118,216.3565,216.4324,4125.0
2018-06-19 12:40:00,228.01,228.27,227.82,228.27,9278.0,216.2712,216.5178,216.0909,216.5178,9278.0
2018-06-19 12:50:00,228.22,228.6,228.22,228.6,3905.0,216.4703,216.8308,216.4703,216.8308,3905.0
2018-06-19 13:00:00,228.69,228.69,228.18,228.34,3230.0,216.9161,216.9161,216.4324,216.5842,3230.0
2018-06-19 13:10:00,228.36,228.36,227.8,227.8,2965.0,216.6031,216.6031,216.072,216.072,2965.0
2018-06-19 13:20:00,227.7,228.52,227.49,228.39,5534.0,215.9771,216.7549,215.7779,216.6316,5534.0
2018-06-19 13:30:00,228.3,228.43,228.14,228.43,4000.0,216.5462,216.6695,216.3945,216.6695,4000.0
2018-06-19 13:40:00,228.47,228.58,228.1,228.37,2576.0,216.7075,216.8118,216.3565,216.6126,2576.0
2018-06-19 13:50:00,228.64,228.64,228.17,228.34,1800.0,216.8687,216.8687,216.4229,216.5842,1800.0
2018-06-19 14:00:00,228.36,228.36,228.01,228.32,3866.0,216.6031,216.6031,216.2712,216.5652,3866.0
2018-06-19 14:10:00,228.23,228.47,228.11,228.39,4002.0,216.4798,216.7075,216.366,216.6316,4002.0
2018-06-19 14:20:00,228.39,228.39,227.94,227.94,6238.0,216.6316,216.6316,216.2048,216.2048,6238.0
2018-06-19 14:30:00,227.9,228.06,227.76,227.81,3297.0,216.1668,216.3186,216.034,216.0815,3297.0
2018-06-19 14:40:00,227.81,228.15,227.74,228.03,5757.0,216.0815,216.4039,216.0151,216.2901,5757.0
2018-06-19 14:50:00,228.2,228.2,227.73,227.94,3332.0,216.4514,216.4514,216.0056,216.2048,3332.0
2018-06-19 15:00:00,227.99,228.19,227.82,228.04,5262.0,216.2522,216.4419,216.0909,216.2996,5262.0
2018-06-19 15:10:00,227.92,227.97,227.67,227.78,3316.0,216.1858,216.2332,215.9487,216.053,3316.0
2018-06-19 15:20:00,227.7,227.91,227.49,227.72,8721.0,215.9771,216.1763,215.7779,215.9961,8721.0
2018-06-19 15:30:00,227.76,227.84,227.53,227.56,5095.0,216.034,216.1099,215.8159,215.8443,5095.0
2018-06-19 15:40:00,227.6,227.74,227.35,227.74,16152.0,215.8823,216.0151,215.6451,216.0151,16152.0
2018-06-19 15:50:00,227.77,227.79,227.49,227.58,32674.0,216.0435,216.0625,215.7779,215.8633,32674.0
2018-06-20 09:30:00,228.79,229.12,227.66,227.66,5387.0,217.011,217.324,215.9392,215.9392,5387.0
2018-06-20 09:40:00,227.27,227.4,227.27,227.3,2500.0,215.5693,215.6926,215.5693,215.5977,2500.0
2018-06-20 09:50:00,227.55,227.56,227.08,227.19,4369.0,215.8348,215.8443,215.389,215.4934,4369.0
2018-06-20 10:00:00,227.12,227.55,227.01,227.55,5342.0,215.427,215.8348,215.3226,215.8348,5342.0
2018-06-20 10:10:00,227.32,228.03,227.31,228.03,4200.0,215.6167,216.2901,215.6072,216.2901,4200.0
2018-06-20 10:20:00,227.93,228.07,227.4,227.4,3300.0,216.1953,216.3281,215.6926,215.6926,3300.0
2018-06-20 10:30:00,227.3,227.53,227.06,227.28,20891.0,215.5977,215.8159,215.3701,215.5787,20891.0
2018-06-20 10:40:00,227.23,228.03,226.99,227.89,10091.0,215.5313,216.2901,215.3037,216.1573,10091.0
2018-06-20 10:50:00,227.81,228.1,227.73,227.74,3900.0,216.0815,216.3565,216.0056,216.0151,3900.0
2018-06-20 11:00:00,227.88,228.02,227.44,227.69,11020.0,216.1478,216.2806,215.7305,215.9676,11020.0
2018-06-20 11:10:00,227.62,227.63,227.01,227.02,4565.0,215.9012,215.9107,215.3226,215.3321,4565.0
2018-06-20 11:20:00,227.05,227.12,226.67,226.8,4113.0,215.3606,215.427,215.0001,215.1234,4113.0
2018-06-20 11:30:00,226.76,226.84,226.45,226.56,4000.0,215.0855,215.1614,214.7915,214.8958,4000.0
2018-06-20 11:40:00,226.66,227.27,226.62,227.27,3400.0,214.9907,215.5693,214.9527,215.5693,3400.0
2018-06-20 11:50:00,227.2,228.07,227.2,228.06,18222.0,215.5029,216.3281,215.5029,216.3186,18222.0
2018-06-20 12:00:00,228.19,228.65,228.19,228.41,5604.0,216.4419,216.8782,216.4419,216.6506,5604.0
2018-06-20 12:10:00,228.22,228.41,228.03,228.06,3600.0,216.4703,216.6506,216.2901,216.3186,3600.0
2018-06-20 12:20:00,228.12,228.5,227.95,228.41,12100.0,216.3755,216.7359,216.2142,216.6506,12100.0
2018-06-20 12:30:00,228.36,228.83,228.36,228.68,5590.0,216.6031,217.0489,216.6031,216.9067,5590.0
2018-06-20 12:40:00,228.63,228.63,228.43,228.58,5912.0,216.8592,216.8592,216.6695,216.8118,5912.0
2018-06-20 12:50:00,228.53,228.6,228.33,228.5,6197.0,216.7644,216.8308,216.5747,216.7359,6197.0
2018-06-20 13:00:00,228.49,228.55,227.93,227.94,6201.0,216.7264,216.7834,216.1953,216.2048,6201.0
2018-06-20 13:10:00,228.16,228.28,228.08,228.14,7119.0,216.4134,216.5273,216.3375,216.3945,7119.0
2018-06-20 13:20:00,228.18,228.28,227.87,228.0,3059.0,216.4324,216.5273,216.1384,216.2617,3059.0
2018-06-20 13:30:00,227.96,228.51,227.95,228.31,5607.0,216.2237,216.7454,216.2142,216.5557,5607.0
2018-06-20 13:40:00,228.45,228.45,228.24,228.44,1500.0,216.6885,216.6885,216.4893,216.679,1500.0
2018-06-20 13:50:00,228.35,228.65,228.35,228.59,1033.0,216.5936,216.8782,216.5936,216.8213,1033.0
2018-06-20 14:00:00,228.66,228.81,228.25,228.39,3100.0,216.8877,217.03,216.4988,216.6316,3100.0
2018-06-20 14:10:00,228.37,228.63,228.35,228.63,1703.0,216.6126,216.8592,216.5936,216.8592,1703.0
2018-06-20 14:20:00,228.57,228.78,228.49,228.65,2900.0,216.8023,217.0015,216.7264,216.8782,2900.0
2018-06-20 14:30:00,228.68,228.77,228.57,228.67,5925.0,216.9067,216.992,216.8023,216.8972,5925.0
2018-06-20 14:40:00,228.66,228.68,228.51,228.51,2866.0,216.8877,216.9067,216.7454,216.7454,2866.0
2018-06-20 14:50:00,228.5,228.64,228.46,228.46,1809.0,216.7359,216.8687,216.698,216.698,1809.0
2018-06-20 15:00:00,228.4,228.57,228.29,228.46,6196.0,216.6411,216.8023,216.5367,216.698,6196.0
2018-06-20 15:10:00,228.54,228.64,228.43,228.64,25840.0,216.7739,216.8687,216.6695,216.8687,25840.0
2018-06-20 15:20:00,228.61,229.22,228.61,229.21,4115.0,216.8403,217.4189,216.8403,217.4094,4115.0
2018-06-20 15:30:00,229.16,229.16,228.62,228.7,5105.0,217.3619,217.3619,216.8497,216.9256,5105.0
2018-06-20 15:40:00,228.68,228.89,228.68,228.75,10599.0,216.9067,217.1058,216.9067,216.9731,10599.0
2018-06-20 15:50:00,228.85,228.85,228.45,228.64,20928.0,217.0679,217.0679,216.6885,216.8687,20928.0
2018-06-21 09:30:00,227.75,228.67,227.75,228.66,9871.0,216.0245,216.8972,216.0245,216.8877,9871.0
2018-06-21 09:40:00,229.13,229.13,228.66,228.66,354.0,217.3335,217.3335,216.8877,216.8877,354.0
2018-06-21 09:50:00,228.99,229.73,228.57,228.57,8731.0,217.2007,217.9026,216.8023,216.8023,8731.0
2018-06-21 10:00:00,229.09,229.64,228.86,229.11,8071.0,217.2956,217.8172,217.0774,217.3145,8071.0
2018-06-21 10:10:00,229.04,229.04,228.25,228.63,8002.0,217.2481,217.2481,216.4988,216.8592,8002.0
2018-06-21 10:20:00,228.39,228.58,227.2,227.2,2694.0,216.6316,216.8118,215.5029,215.5029,2694.0
2018-06-21 10:30:00,227.17,227.85,226.9,227.11,17313.0,215.4744,216.1194,215.2183,215.4175,17313.0
2018-06-21 10:40:00,226.97,227.34,226.77,227.33,3015.0,215.2847,215.6356,215.095,215.6262,3015.0
2018-06-21 10:50:00,227.76,227.86,227.15,227.15,3592.0,216.034,216.1289,215.4554,215.4554,3592.0
2018-06-21 11:00:00,227.08,227.46,226.59,226.59,4829.0,215.389,215.7495,214.9243,214.9243,4829.0
2018-06-21 11:10:00,226.71,227.04,226.58,227.04,5415.0,215.0381,215.3511,214.9148,215.3511,5415.0
2018-06-21 11:20:00,226.82,226.96,226.27,226.69,5028.0,215.1424,215.2752,214.6207,215.0191,5028.0
2018-06-21 11:30:00,226.41,226.49,226.12,226.3,6914.0,214.7535,214.8294,214.4785,214.6492,6914.0
2018-06-21 11:40:00,226.35,226.8,226.25,226.65,2800.0,214.6966,215.1234,214.6018,214.9812,2800.0
2018-06-21 11:50:00,226.76,227.05,226.51,226.95,7613.0,215.0855,215.3606,214.8484,215.2657,7613.0
2018-06-21 12:00:00,226.91,227.1,226.56,226.56,4097.0,215.2278,215.408,214.8958,214.8958,4097.0
2018-06-21 12:10:00,226.78,226.97,226.64,226.77,1811.0,215.1045,215.2847,214.9717,215.095,1811.0
2018-06-21 12:20:00,226.66,226.8,226.66,226.67,700.0,214.9907,215.1234,214.9907,215.0001,700.0
2018-06-21 12:30:00,226.67,226.87,226.6,226.66,2849.0,215.0001,215.1898,214.9337,214.9907,2849.0
2018-06-21 12:40:00,226.65,226.86,226.56,226.86,2336.0,214.9812,215.1804,214.8958,215.1804,2336.0
2018-06-21 12:50:00,227.15,227.15,226.87,226.88,1300.0,215.4554,215.4554,215.1898,215.1993,1300.0
2018-06-21 13:00:00,226.69,226.69,226.41,226.55,1800.0,215.0191,215.0191,214.7535,214.8863,1800.0
2018-06-21 13:10:00,226.49,226.5,226.49,226.49,150.0,214.8294,214.8389,214.8294,214.8294,150.0
2018-06-21 13:20:00,226.57,226.8,226.57,226.77,1301.0,214.9053,215.1234,214.9053,215.095,1301.0
2018-06-21 13:30:00,226.69,226.71,226.46,226.46,2100.0,215.0191,215.0381,214.801,214.801,2100.0
2018-06-21 13:40:00,226.53,226.68,226.28,226.41,3065.0,214.8673,215.0096,214.6302,214.7535,3065.0
2018-06-21 13:50:00,226.25,226.92,226.21,226.91,1583.0,214.6018,215.2373,214.5638,215.2278,1583.0
2018-06-21 14:00:00,226.75,226.88,226.45,226.51,11490.0,215.076,215.1993,214.7915,214.8484,11490.0
2018-06-21 14:10:00,226.61,226.76,226.4,226.45,7844.0,214.9432,215.0855,214.744,214.7915,7844.0
2018-06-21 14:20:00,226.32,226.38,226.03,226.19,4938.0,214.6682,214.7251,214.3931,214.5449,4938.0
2018-06-21 14:30:00,226.29,226.38,225.89,225.9,2409.0,214.6397,214.7251,214.2603,214.2698,2409.0
2018-06-21 14:40:00,226.05,226.6,226.04,226.6,900.0,214.4121,214.9337,214.4026,214.9337,900.0
2018-06-21 14:50:00,226.28,226.28,225.65,225.65,5876.0,214.6302,214.6302,214.0327,214.0327,5876.0
2018-06-21 15:00:00,225.68,226.04,225.68,226.02,3124.0,214.0611,214.4026,214.0611,214.3836,3124.0
2018-06-21 15:10:00,225.97,225.98,225.32,225.4,3927.0,214.3362,214.3457,213.7196,213.7955,3927.0
2018-06-21 15:20:00,225.35,225.63,225.09,225.35,5100.0,213.7481,214.0137,213.5015,213.7481,5100.0
2018-06-21 15:30:00,225.2,225.25,224.61,225.03,8298.0,213.6058,213.6532,213.0462,213.4446,8298.0
2018-06-21 15:40:00,224.83,224.95,224.76,224.8,6521.0,213.2549,213.3687,213.1885,213.2264,6521.0
2018-06-21 15:50:00,224.81,224.92,224.5,224.64,32243.0,213.2359,213.3402,212.9419,213.0747,32243.0
2018-06-22 09:30:00,225.29,225.29,221.25,224.69,33267.0,213.6912,213.6912,209.8592,213.1221,33267.0
2018-06-22 09:40:00,224.45,224.65,223.35,224.21,15297.0,212.8944,213.0841,211.8511,212.6668,15297.0
2018-06-22 09:50:00,224.23,225.82,224.0,225.81,19599.0,212.6858,214.1939,212.4676,214.1844,19599.0
2018-06-22 10:00:00,225.81,226.39,225.8,226.39,3046.0,214.1844,214.7346,214.1749,214.7346,3046.0
2018-06-22 10:10:00,226.01,226.18,225.64,226.16,11316.0,214.3741,214.5354,214.0232,214.5164,11316.0
2018-06-22 10:20:00,225.86,225.95,225.04,225.18,5310.0,214.2318,214.3172,213.4541,213.5869,5310.0
2018-06-22 10:30:00,225.5,226.0,225.02,225.7,9760.0,213.8904,214.3646,213.4351,214.0801,9760.0
2018-06-22 10:40:00,225.75,225.99,225.09,225.42,3502.0,214.1275,214.3552,213.5015,213.8145,3502.0
2018-06-22 10:50:00,225.41,225.87,225.26,225.83,6878.0,213.805,214.2413,213.6627,214.2034,6878.0
2018-06-22 11:00:00,225.52,225.98,225.49,225.61,3841.0,213.9093,214.3457,213.8809,213.9947,3841.0
2018-06-22 11:10:00,225.61,226.08,225.27,225.27,5959.0,213.9947,214.4405,213.6722,213.6722,5959.0
2018-06-22 11:20:00,225.46,225.85,225.39,225.75,2745.0,213.8524,214.2224,213.786,214.1275,2745.0
2018-06-22 11:30:00,225.65,225.88,225.31,225.76,4094.0,214.0327,214.2508,213.7102,214.137,4094.0
2018-06-22 11:40:00,225.8,226.36,225.75,226.0,6270.0,214.1749,214.7061,214.1275,214.3646,6270.0
2018-06-22 11:50:00,225.99,226.13,225.61,225.81,4517.0,214.3552,214.4879,213.9947,214.1844,4517.0
2018-06-22 12:00:00,225.73,226.19,225.72,226.15,12865.0,214.1085,214.5449,214.0991,214.5069,12865.0
2018-06-22 12:10:00,225.94,226.51,225.93,226.34,2611.0,214.3077,214.8484,214.2982,214.6871,2611.0
2018-06-22 12:20:00,226.37,226.37,225.84,225.86,2100.0,214.7156,214.7156,214.2129,214.2318,2100.0
2018-06-22 12:30:00,225.84,226.2,225.83,225.83,3725.0,214.2129,214.5543,214.2034,214.2034,3725.0
2018-06-22 12:40:00,225.8,226.0,225.65,225.77,1600.0,214.1749,214.3646,214.0327,214.1465,1600.0
2018-06-22 12:50:00,225.74,225.99,225.69,225.69,4437.0,214.118,214.3552,214.0706,214.0706,4437.0
2018-06-22 13:00:00,225.8,226.37,225.79,226.29,4712.0,214.1749,214.7156,214.1654,214.6397,4712.0
2018-06-22 13:10:00,226.42,227.0,226.42,227.0,4935.0,214.763,215.3132,214.763,215.3132,4935.0
2018-06-22 13:20:00,226.79,227.12,226.76,227.06,4315.0,215.114,215.427,215.0855,215.3701,4315.0
2018-06-22 13:30:00,227.11,227.13,226.82,227.13,2604.0,215.4175,215.4365,215.1424,215.4365,2604.0
2018-06-22 13:40:00,227.09,227.09,226.84,226.85,1800.0,215.3985,215.3985,215.1614,215.1709,1800.0
2018-06-22 13:50:00,226.82,226.84,226.47,226.47,2903.0,215.1424,215.1614,214.8104,214.8104,2903.0
2018-06-22 14:00:00,226.38,226.49,226.22,226.34,3967.0,214.7251,214.8294,214.5733,214.6871,3967.0
2018-06-22 14:10:00,226.45,226.8,226.32,226.56,3217.0,214.7915,215.1234,214.6682,214.8958,3217.0
2018-06-22 14:20:00,226.67,226.98,226.36,226.83,4100.0,215.0001,215.2942,214.7061,215.1519,4100.0
2018-06-22 14:30:00,226.73,227.08,226.61,226.99,4797.0,215.0571,215.389,214.9432,215.3037,4797.0
2018-06-22 14:40:00,226.89,227.89,226.89,227.77,7840.0,215.2088,216.1573,215.2088,216.0435,7840.0
2018-06-22 14:50:00,227.68,227.68,227.38,227.46,2800.0,215.9581,215.9581,215.6736,215.7495,2800.0
2018-06-22 15:00:00,227.39,227.64,227.19,227.19,7344.0,215.6831,215.9202,215.4934,215.4934,7344.0
2018-06-22 15:10:00,227.26,227.62,227.25,227.62,9914.0,215.5598,215.9012,215.5503,215.9012,9914.0
2018-06-22 15:20:00,227.55,228.0,227.31,227.51,6684.0,215.8348,216.2617,215.6072,215.7969,6684.0
2018-06-22 15:30:00,227.45,227.69,227.33,227.52,7576.0,215.74,215.9676,215.6262,215.8064,7576.0
2018-06-22 15:40:00,227.53,227.86,227.42,227.7,10573.0,215.8159,216.1289,215.7115,215.9771,10573.0
2018-06-22 15:50:00,227.73,227.77,227.17,227.42,41593.0,216.0056,216.0435,215.4744,215.7115,41593.0
2018-06-25 09:30:00,226.51,227.85,225.53,225.65,4652.0,214.8484,216.1194,213.9188,214.0327,4652.0
2018-06-25 09:40:00,226.18,226.23,223.88,223.88,5200.0,214.5354,214.5828,212.3538,212.3538,5200.0
2018-06-25 09:50:00,223.32,224.34,223.32,224.07,4100.0,211.8226,212.7901,211.8226,212.534,4100.0
2018-06-25 10:00:00,224.08,224.98,223.85,224.0,18210.0,212.5435,213.3971,212.3253,212.4676,18210.0
2018-06-25 10:10:00,224.11,224.34,223.26,223.28,8256.0,212.5719,212.7901,211.7657,211.7847,8256.0
2018-06-25 10:20:00,223.43,225.07,223.4,224.87,4186.0,211.9269,213.4825,211.8985,213.2928,4186.0
2018-06-25 10:30:00,224.86,224.97,224.26,224.44,10746.0,213.2833,213.3877,212.7142,212.885,10746.0
2018-06-25 10:40:00,224.17,224.99,224.17,224.58,6012.0,212.6289,213.4066,212.6289,213.0177,6012.0
2018-06-25 10:50:00,224.47,224.76,223.85,224.23,3511.0,212.9134,213.1885,212.3253,212.6858,3511.0
2018-06-25 11:00:00,224.24,224.62,223.91,224.09,8507.0,212.6952,213.0557,212.3822,212.553,8507.0
2018-06-25 11:10:00,224.2,224.94,224.19,224.68,4701.0,212.6573,213.3592,212.6478,213.1126,4701.0
2018-06-25 11:20:00,224.79,224.89,223.94,224.64,14791.0,213.2169,213.3118,212.4107,213.0747,14791.0
2018-06-25 11:30:00,224.73,224.94,224.48,224.87,15121.0,213.16,213.3592,212.9229,213.2928,15121.0
2018-06-25 11:40:00,224.65,225.97,224.59,225.74,9253.0,213.0841,214.3362,213.0272,214.118,9253.0
2018-06-25 11:50:00,225.7,226.09,225.61,226.04,4807.0,214.0801,214.45,213.9947,214.4026,4807.0
2018-06-25 12:00:00,226.08,226.14,225.63,225.93,5144.0,214.4405,214.4974,214.0137,214.2982,5144.0
2018-06-25 12:10:00,225.89,225.89,225.19,225.25,3000.0,214.2603,214.2603,213.5963,213.6532,3000.0
2018-06-25 12:20:00,225.19,225.73,225.0,225.53,4283.0,213.5963,214.1085,213.4161,213.9188,4283.0
2018-06-25 12:30:00,225.62,226.01,225.62,226.01,2338.0,214.0042,214.3741,214.0042,214.3741,2338.0
2018-06-25 12:40:00,226.07,226.4,225.83,225.84,8055.0,214.431,214.744,214.2034,214.2129,8055.0
2018-06-25 12:50:00,225.84,226.51,225.8,226.43,4456.0,214.2129,214.8484,214.1749,214.7725,4456.0
2018-06-25 13:00:00,226.49,226.65,226.08,226.21,7065.0,214.8294,214.9812,214.4405,214.5638,7065.0
2018-06-25 13:10:00,226.25,226.25,225.72,225.88,2339.0,214.6018,214.6018,214.0991,214.2508,2339.0
2018-06-25 13:20:00,225.94,226.32,225.86,226.23,3672.0,214.3077,214.6682,214.2318,214.5828,3672.0
2018-06-25 13:30:00,226.31,226.76,226.23,226.37,3119.0,214.6587,215.0855,214.5828,214.7156,3119.0
2018-06-25 13:40:00,226.29,226.99,226.29,226.56,2628.0,214.6397,215.3037,214.6397,214.8958,2628.0
2018-06-25 13:50:00,226.56,226.71,226.42,226.42,5056.0,214.8958,215.0381,214.763,214.763,5056.0
2018-06-25 14:00:00,226.33,226.33,225.4,225.41,4049.0,214.6776,214.6776,213.7955,213.805,4049.0
2018-06-25 14:10:00,225.34,225.58,224.83,224.83,3368.0,213.7386,213.9663,213.2549,213.2549,3368.0
2018-06-25 14:20:00,224.83,225.2,224.8,225.18,6509.0,213.2549,213.6058,213.2264,213.5869,6509.0
2018-06-25 14:30:00,225.09,225.15,224.7,224.82,4499.0,213.5015,213.5584,213.1316,213.2454,4499.0
2018-06-25 14:40:00,224.71,224.71,224.06,224.18,14811.0,213.1411,213.1411,212.5245,212.6383,14811.0
2018-06-25 14:50:00,224.21,224.42,223.85,224.4,9519.0,212.6668,212.866,212.3253,212.847,9519.0
2018-06-25 15:00:00,224.43,224.43,224.02,224.1,9687.0,212.8755,212.8755,212.4866,212.5625,9687.0
2018-06-25 15:10:00,223.97,224.08,223.46,223.93,8532.0,212.4391,212.5435,211.9554,212.4012,8532.0
2018-06-25 15:20:00,224.0,224.1,223.73,223.81,5523.0,212.4676,212.5625,212.2115,212.2874,5523.0
2018-06-25 15:30:00,223.84,225.88,223.76,225.77,18013.0,212.3158,214.2508,212.24,214.1465,18013.0
2018-06-25 15:40:00,225.67,225.81,225.2,225.41,17776.0,214.0516,214.1844,213.6058,213.805,17776.0
2018-06-25 15:50:00,225.33,225.42,224.88,224.93,44235.0,213.7291,213.8145,213.3023,213.3497,44235.0
2018-06-26 09:30:00,225.0,225.42,224.24,224.24,14731.0,213.4161,213.8145,212.6952,212.6952,14731.0
2018-06-26 09:40:00,224.43,225.04,223.18,223.62,19243.0,212.8755,213.4541,211.6898,212.1072,19243.0
2018-06-26 09:50:00,223.73,223.73,222.22,222.22,6200.0,212.2115,212.2115,210.7792,210.7792,6200.0
2018-06-26 10:00:00,222.51,223.49,222.03,222.49,12181.0,211.0543,211.9839,210.599,211.0353,12181.0
2018-06-26 10:10:00,222.44,222.66,221.72,222.1,34673.0,210.9879,211.1966,210.305,210.6654,34673.0
2018-06-26 10:20:00,221.86,221.88,220.76,220.98,10106.0,210.4378,210.4567,209.3944,209.6031,10106.0
2018-06-26 10:30:00,220.88,221.14,220.28,220.81,11987.0,209.5082,209.7548,208.9391,209.4418,11987.0
2018-06-26 10:40:00,220.64,221.33,220.56,221.04,14304.0,209.2806,209.9351,209.2047,209.66,14304.0
2018-06-26 10:50:00,221.09,221.56,220.44,221.22,5906.0,209.7074,210.1532,209.0909,209.8307,5906.0
2018-06-26 11:00:00,221.3,222.15,221.3,221.64,7661.0,209.9066,210.7128,209.9066,210.2291,7661.0
2018-06-26 11:10:00,221.72,221.84,221.21,221.21,5000.0,210.305,210.4188,209.8212,209.8212,5000.0
2018-06-26 11:20:00,221.11,221.76,220.92,221.27,7046.0,209.7264,210.3429,209.5462,209.8782,7046.0
2018-06-26 11:30:00,221.18,221.34,220.99,221.27,5500.0,209.7928,209.9446,209.6126,209.8782,5500.0
2018-06-26 11:40:00,221.52,221.99,221.47,221.5,6700.0,210.1153,210.5611,210.0679,210.0963,6700.0
2018-06-26 11:50:00,221.59,222.34,221.59,221.9,19104.0,210.1817,210.8931,210.1817,210.4757,19104.0
2018-06-26 12:00:00,221.9,222.82,221.73,222.75,8168.0,210.4757,211.3484,210.3145,211.282,8168.0
2018-06-26 12:10:00,223.02,223.67,222.9,223.05,7140.0,211.5381,212.1546,211.4242,211.5665,7140.0
2018-06-26 12:20:00,223.05,223.59,223.0,223.34,7722.0,211.5665,212.0787,211.5191,211.8416,7722.0
2018-06-26 12:30:00,223.44,223.74,223.18,223.19,7493.0,211.9364,212.221,211.6898,211.6993,7493.0
2018-06-26 12:40:00,223.19,223.19,222.93,223.09,5209.0,211.6993,211.6993,211.4527,211.6045,5209.0
2018-06-26 12:50:00,223.16,223.46,223.08,223.46,7094.0,211.6709,211.9554,211.595,211.9554,7094.0
2018-06-26 13:00:00,223.54,224.5,223.54,224.39,5922.0,212.0313,212.9419,212.0313,212.8375,5922.0
2018-06-26 13:10:00,224.33,224.66,224.15,224.53,4946.0,212.7806,213.0936,212.6099,212.9703,4946.0
2018-06-26 13:20:00,224.51,224.51,224.01,224.01,4018.0,212.9513,212.9513,212.4771,212.4771,4018.0
2018-06-26 13:30:00,224.01,224.04,223.64,223.74,9528.0,212.4771,212.5055,212.1261,212.221,9528.0
2018-06-26 13:40:00,223.9,223.9,223.02,223.32,6196.0,212.3728,212.3728,211.5381,211.8226,6196.0
2018-06-26 13:50:00,223.46,223.93,223.46,223.93,3113.0,211.9554,212.4012,211.9554,212.4012,3113.0
2018-06-26 14:00:00,223.91,223.98,222.19,222.38,8395.0,212.3822,212.4486,210.7508,210.931,8395.0
2018-06-26 14:10:00,222.46,223.11,222.37,222.86,9230.0,211.0069,211.6234,210.9215,211.3863,9230.0
2018-06-26 14:20:00,222.82,222.92,222.53,222.79,7524.0,211.3484,211.4432,211.0733,211.3199,7524.0
2018-06-26 14:30:00,222.55,223.13,222.31,223.13,7002.0,211.0923,211.6424,210.8646,211.6424,7002.0
2018-06-26 14:40:00,223.26,223.4,222.86,222.86,5865.0,211.7657,211.8985,211.3863,211.3863,5865.0
2018-06-26 14:50:00,222.87,223.09,222.6,222.7,6894.0,211.3958,211.6045,211.1397,211.2345,6894.0
2018-06-26 15:00:00,222.72,222.73,222.32,222.54,16004.0,211.2535,211.263,210.8741,211.0828,16004.0
2018-06-26 15:10:00,222.58,222.64,222.28,222.28,7551.0,211.1207,211.1776,210.8362,210.8362,7551.0
2018-06-26 15:20:00,222.22,222.36,221.67,222.18,9119.0,210.7792,210.912,210.2576,210.7413,9119.0
2018-06-26 15:30:00,222.25,223.3,222.25,222.55,11080.0,210.8077,211.8036,210.8077,211.0923,11080.0
2018-06-26 15:40:00,222.53,222.66,221.99,222.01,13129.0,211.0733,211.1966,210.5611,210.5801,13129.0
2018-06-26 15:50:00,222.01,222.43,221.95,222.33,32709.0,210.5801,210.9784,210.5231,210.8836,32709.0
2018-06-27 09:30:00,223.37,223.94,222.06,223.62,9457.0,211.87,212.4107,210.6275,212.1072,9457.0
2018-06-27 09:40:00,223.62,223.91,222.45,223.12,12461.0,212.1072,212.3822,210.9974,211.6329,12461.0
2018-06-27 09:50:00,223.52,223.95,223.42,223.5,6600.0,212.0123,212.4202,211.9175,211.9933,6600.0
2018-06-27 10:00:00,223.42,224.01,223.37,223.6,12693.0,211.9175,212.4771,211.87,212.0882,12693.0
2018-06-27 10:10:00,223.78,223.95,223.51,223.81,5900.0,212.2589,212.4202,212.0028,212.2874,5900.0
2018-06-27 10:20:00,223.71,224.33,223.7,223.7,14967.0,212.1925,212.7806,212.183,212.183,14967.0
2018-06-27 10:30:00,223.85,224.38,223.85,224.2,5420.0,212.3253,212.828,212.3253,212.6573,5420.0
2018-06-27 10:40:00,224.28,224.3,223.5,223.51,3100.0,212.7332,212.7522,211.9933,212.0028,3100.0
2018-06-27 10:50:00,223.67,223.97,223.56,223.67,3812.0,212.1546,212.4391,212.0503,212.1546,3812.0
2018-06-27 11:00:00,223.77,223.94,223.4,223.8,23748.0,212.2494,212.4107,211.8985,212.2779,23748.0
2018-06-27 11:10:00,223.87,224.64,223.87,224.56,8286.0,212.3443,213.0747,212.3443,212.9988,8286.0
2018-06-27 11:20:00,224.71,224.95,223.54,223.79,8400.0,213.1411,213.3687,212.0313,212.2684,8400.0
2018-06-27 11:30:00,223.57,223.8,223.4,223.58,4850.0,212.0597,212.2779,211.8985,212.0692,4850.0
2018-06-27 11:40:00,223.61,223.86,223.02,223.79,7624.0,212.0977,212.3348,211.5381,212.2684,7624.0
2018-06-27 11:50:00,223.91,224.24,223.88,224.2,10426.0,212.3822,212.6952,212.3538,212.6573,10426.0
2018-06-27 12:00:00,224.2,224.4,223.71,223.9,6010.0,212.6573,212.847,212.1925,212.3728,6010.0
2018-06-27 12:10:00,223.99,224.19,223.85,224.19,1700.0,212.4581,212.6478,212.3253,212.6478,1700.0
2018-06-27 12:20:00,224.03,224.32,223.95,224.24,6430.0,212.4961,212.7711,212.4202,212.6952,6430.0
2018-06-27 12:30:00,224.23,224.23,223.98,224.18,1451.0,212.6858,212.6858,212.4486,212.6383,1451.0
2018-06-27 12:40:00,224.09,224.28,223.98,224.13,8767.0,212.553,212.7332,212.4486,212.5909,8767.0
2018-06-27 12:50:00,224.13,224.32,224.09,224.12,2100.0,212.5909,212.7711,212.553,212.5814,2100.0
2018-06-27 13:00:00,224.03,224.11,223.73,223.75,3475.0,212.4961,212.5719,212.2115,212.2305,3475.0
2018-06-27 13:10:00,223.75,223.83,223.28,223.37,4068.0,212.2305,212.3064,211.7847,211.87,4068.0
2018-06-27 13:20:00,223.39,223.49,222.36,222.57,16550.0,211.889,211.9839,210.912,211.1112,16550.0
2018-06-27 13:30:00,222.37,222.37,221.84,221.98,7538.0,210.9215,210.9215,210.4188,210.5516,7538.0
2018-06-27 13:40:00,222.01,222.06,221.67,221.68,5406.0,210.5801,210.6275,210.2576,210.267,5406.0
2018-06-27 13:50:00,221.28,221.35,220.5,220.84,13717.0,209.8876,209.954,209.1478,209.4703,13717.0
2018-06-27 14:00:00,220.72,221.13,220.47,220.47,4525.0,209.3565,209.7454,209.1193,209.1193,4525.0
2018-06-27 14:10:00,220.56,220.66,220.05,220.05,14898.0,209.2047,209.2996,208.721,208.721,14898.0
2018-06-27 14:20:00,220.2,220.34,219.43,220.1,10491.0,208.8632,208.996,208.1329,208.7684,10491.0
2018-06-27 14:30:00,219.73,220.28,219.37,219.99,7756.0,208.4174,208.9391,208.076,208.6641,7756.0
2018-06-27 14:40:00,220.12,220.12,219.81,219.93,5703.0,208.7874,208.7874,208.4933,208.6071,5703.0
2018-06-27 14:50:00,219.93,219.94,219.3,219.3,8083.0,208.6071,208.6166,208.0096,208.0096,8083.0
2018-06-27 15:00:00,219.33,219.77,219.21,219.71,13137.0,208.038,208.4554,207.9242,208.3985,13137.0
2018-06-27 15:10:00,219.56,219.77,219.49,219.7,7565.0,208.2562,208.4554,208.1898,208.389,7565.0
2018-06-27 15:20:00,219.7,219.99,219.45,219.9,28001.0,208.389,208.6641,208.1519,208.5787,28001.0
2018-06-27 15:30:00,219.92,219.95,219.24,219.48,15891.0,208.5977,208.6261,207.9527,208.1803,15891.0
2018-06-27 15:40:00,219.66,220.43,219.58,219.69,13904.0,208.351,209.0814,208.2752,208.3795,13904.0
2018-06-27 15:50:00,219.61,220.03,219.5,219.77,40167.0,208.3036,208.702,208.1993,208.4554,40167.0
2018-06-28 09:30:00,219.5,220.34,217.6,218.29,15024.0,208.1993,208.996,206.3971,207.0516,15024.0
2018-06-28 09:40:00,218.0,219.45,218.0,218.96,14898.0,206.7765,208.1519,206.7765,207.6871,14898.0
2018-06-28 09:50:00,219.08,219.94,218.66,219.94,6090.0,207.8009,208.6166,207.4025,208.6166,6090.0
2018-06-28 10:00:00,220.05,220.66,219.89,220.09,7602.0,208.721,209.2996,208.5692,208.7589,7602.0
2018-06-28 10:10:00,219.81,220.12,219.59,219.75,7192.0,208.4933,208.7874,208.2846,208.4364,7192.0
2018-06-28 10:20:00,219.54,219.95,219.21,219.86,3600.0,208.2372,208.6261,207.9242,208.5407,3600.0
2018-06-28 10:30:00,219.81,220.09,219.42,219.77,3124.0,208.4933,208.7589,208.1234,208.4554,3124.0
2018-06-28 10:40:00,219.9,219.9,219.51,219.51,2394.0,208.5787,208.5787,208.2088,208.2088,2394.0
2018-06-28 10:50:00,219.43,219.92,219.01,219.86,9615.0,208.1329,208.5977,207.7345,208.5407,9615.0
2018-06-28 11:00:00,219.8,219.8,218.57,218.68,2670.0,208.4838,208.4838,207.3172,207.4215,2670.0
2018-06-28 11:10:00,218.62,218.62,217.67,217.77,6848.0,207.3646,207.3646,206.4635,206.5583,6848.0
2018-06-28 11:20:00,217.64,218.1,217.52,217.72,4295.0,206.435,206.8714,206.3212,206.5109,4295.0
2018-06-28 11:30:00,217.8,218.01,217.44,217.6,3951.0,206.5868,206.786,206.2453,206.3971,3951.0
2018-06-28 11:40:00,217.7,217.7,216.49,216.49,8242.0,206.492,206.492,205.3442,205.3442,8242.0
2018-06-28 11:50:00,216.25,217.11,216.25,216.93,5962.0,205.1166,205.9323,205.1166,205.7616,5962.0
2018-06-28 12:00:00,217.05,217.42,216.87,216.98,3479.0,205.8754,206.2264,205.7047,205.809,3479.0
2018-06-28 12:10:00,216.94,217.36,216.93,217.23,1940.0,205.7711,206.1695,205.7616,206.0461,1940.0
2018-06-28 12:20:00,217.23,217.5,217.14,217.5,3713.0,206.0461,206.3022,205.9608,206.3022,3713.0
2018-06-28 12:30:00,217.55,218.07,217.55,218.07,3033.0,206.3497,206.8429,206.3497,206.8429,3033.0
2018-06-28 12:40:00,217.79,217.84,217.37,217.8,6091.0,206.5773,206.6247,206.1789,206.5868,6091.0
2018-06-28 12:50:00,217.76,218.02,217.76,217.86,2840.0,206.5489,206.7955,206.5489,206.6437,2840.0
2018-06-28 13:00:00,217.76,217.77,217.56,217.74,4788.0,206.5489,206.5583,206.3592,206.5299,4788.0
2018-06-28 13:10:00,217.82,218.03,217.69,217.77,5284.0,206.6058,206.805,206.4825,206.5583,5284.0
2018-06-28 13:20:00,217.81,218.38,217.81,218.38,4600.0,206.5963,207.1369,206.5963,207.1369,4600.0
2018-06-28 13:30:00,218.45,218.56,218.23,218.45,4072.0,207.2033,207.3077,206.9947,207.2033,4072.0
2018-06-28 13:40:00,218.52,218.92,218.51,218.65,3700.0,207.2697,207.6491,207.2603,207.393,3700.0
2018-06-28 13:50:00,218.76,219.37,218.64,219.37,13100.0,207.4974,208.076,207.3836,208.076,13100.0
2018-06-28 14:00:00,219.44,219.55,218.67,218.99,10338.0,208.1424,208.2467,207.412,207.7155,10338.0
2018-06-28 14:10:00,219.13,219.91,219.0,219.91,9974.0,207.8483,208.5882,207.725,208.5882,9974.0
2018-06-28 14:20:00,219.94,220.29,219.74,220.29,7229.0,208.6166,208.9486,208.4269,208.9486,7229.0
2018-06-28 14:30:00,220.3,220.48,219.76,219.76,12550.0,208.9581,209.1288,208.4459,208.4459,12550.0
2018-06-28 14:40:00,219.59,219.99,219.54,219.9,13324.0,208.2846,208.6641,208.2372,208.5787,13324.0
2018-06-28 14:50:00,219.98,220.35,219.82,220.35,12718.0,208.6546,209.0055,208.5028,209.0055,12718.0
2018-06-28 15:00:00,220.52,220.86,220.34,220.71,8600.0,209.1668,209.4893,208.996,209.347,8600.0
2018-06-28 15:10:00,220.78,221.35,220.55,221.3,6955.0,209.4134,209.954,209.1952,209.9066,6955.0
2018-06-28 15:20:00,221.31,221.4,221.01,221.02,12983.0,209.9161,210.0015,209.6315,209.641,12983.0
2018-06-28 15:30:00,220.85,221.19,220.77,221.14,16485.0,209.4798,209.8023,209.4039,209.7548,16485.0
2018-06-28 15:40:00,221.15,221.26,220.91,221.04,15280.0,209.7643,209.8687,209.5367,209.66,15280.0
2018-06-28 15:50:00,220.97,221.44,220.95,221.3,41968.0,209.5936,210.0394,209.5746,209.9066,41968.0
2018-06-29 09:30:00,222.48,222.74,221.75,222.26,4922.0,211.0259,211.2725,210.3334,210.8172,4922.0
2018-06-29 09:40:00,222.13,223.14,222.13,223.1,2500.0,210.6939,211.6519,210.6939,211.6139,2500.0
2018-06-29 09:50:00,223.19,223.32,222.76,223.32,2600.0,211.6993,211.8226,211.2914,211.8226,2600.0
2018-06-29 10:00:00,223.13,223.6,222.68,223.6,6667.0,211.6424,212.0882,211.2156,212.0882,6667.0
2018-06-29 10:10:00,223.61,223.89,223.36,223.71,6500.0,212.0977,212.3633,211.8606,212.1925,6500.0
2018-06-29 10:20:00,223.76,223.87,223.42,223.55,4900.0,212.24,212.3443,211.9175,212.0408,4900.0
2018-06-29 10:30:00,223.54,223.96,223.51,223.56,6196.0,212.0313,212.4297,212.0028,212.0503,6196.0
2018-06-29 10:40:00,223.5,223.95,223.29,223.95,13116.0,211.9933,212.4202,211.7942,212.4202,13116.0
2018-06-29 10:50:00,223.93,223.99,223.62,223.92,4700.0,212.4012,212.4581,212.1072,212.3917,4700.0
2018-06-29 11:00:00,223.85,223.9,223.23,223.27,7900.0,212.3253,212.3728,211.7372,211.7752,7900.0
2018-06-29 11:10:00,223.19,223.6,223.19,223.44,10303.0,211.6993,212.0882,211.6993,211.9364,10303.0
2018-06-29 11:20:00,223.44,225.53,223.44,225.52,23810.0,211.9364,213.9188,211.9364,213.9093,23810.0
2018-06-29 11:30:00,225.59,225.6,224.88,225.11,7032.0,213.9757,213.9852,213.3023,213.5205,7032.0
2018-06-29 11:40:00,225.17,225.73,224.96,225.6,7540.0,213.5774,214.1085,213.3782,213.9852,7540.0
2018-06-29 11:50:00,225.6,225.97,225.1,225.1,8374.0,213.9852,214.3362,213.511,213.511,8374.0
2018-06-29 12:00:00,224.92,225.11,224.82,225.03,2774.0,213.3402,213.5205,213.2454,213.4446,2774.0
2018-06-29 12:10:00,225.05,225.21,224.67,224.88,10997.0,213.4635,213.6153,213.1031,213.3023,10997.0
2018-06-29 12:20:00,224.51,224.51,223.92,224.27,2000.0,212.9513,212.9513,212.3917,212.7237,2000.0
2018-06-29 12:30:00,224.09,224.68,224.08,224.68,2375.0,212.553,213.1126,212.5435,213.1126,2375.0
2018-06-29 12:40:00,224.52,224.71,224.43,224.43,2625.0,212.9608,213.1411,212.8755,212.8755,2625.0
2018-06-29 12:50:00,224.19,224.44,224.19,224.38,2000.0,212.6478,212.885,212.6478,212.828,2000.0
2018-06-29 13:00:00,224.39,224.66,224.36,224.54,1500.0,212.8375,213.0936,212.8091,212.9798,1500.0
2018-06-29 13:10:00,224.71,224.82,224.52,224.52,1001.0,213.1411,213.2454,212.9608,212.9608,1001.0
2018-06-29 13:20:00,224.21,224.21,224.12,224.12,200.0,212.6668,212.6668,212.5814,212.5814,200.0
2018-06-29 13:30:00,224.14,224.39,224.13,224.39,3051.0,212.6004,212.8375,212.5909,212.8375,3051.0
2018-06-29 13:40:00,224.3,224.76,224.17,224.75,2652.0,212.7522,213.1885,212.6289,213.179,2652.0
2018-06-29 13:50:00,224.84,224.9,224.37,224.76,3910.0,213.2644,213.3213,212.8186,213.1885,3910.0
2018-06-29 14:00:00,224.65,224.65,224.42,224.44,2000.0,213.0841,213.0841,212.866,212.885,2000.0
2018-06-29 14:10:00,224.53,224.68,224.25,224.68,2000.0,212.9703,213.1126,212.7047,213.1126,2000.0
2018-06-29 14:20:00,224.8,225.13,224.8,225.08,2989.0,213.2264,213.5394,213.2264,213.492,2989.0
2018-06-29 14:30:00,225.14,225.15,224.89,224.94,3637.0,213.5489,213.5584,213.3118,213.3592,3637.0
2018-06-29 14:40:00,224.64,225.24,224.58,225.24,5956.0,213.0747,213.6438,213.0177,213.6438,5956.0
2018-06-29 14:50:00,225.2,225.38,224.27,224.75,6600.0,213.6058,213.7766,212.7237,213.179,6600.0
2018-06-29 15:00:00,224.97,225.44,224.86,224.92,4652.0,213.3877,213.8335,213.2833,213.3402,4652.0
2018-06-29 15:10:00,224.78,224.87,224.12,224.19,4050.0,213.2074,213.2928,212.5814,212.6478,4050.0
2018-06-29 15:20:00,224.04,224.28,223.72,223.9,5321.0,212.5055,212.7332,212.202,212.3728,5321.0
2018-06-29 15:30:00,223.95,224.35,223.95,224.19,8036.0,212.4202,212.7996,212.4202,212.6478,8036.0
2018-06-29 15:40:00,224.05,224.36,223.72,223.72,10841.0,212.515,212.8091,212.202,212.202,10841.0
2018-06-29 15:50:00,223.6,223.82,223.29,223.35,18364.0,212.0882,212.2969,211.7942,211.8511,18364.0
2018-07-02 09:30:00,221.2,222.33,220.98,220.98,9234.0,209.8118,210.8836,209.6031,209.6031,9234.0
2018-07-02 09:40:00,220.97,221.31,220.3,220.3,7700.0,209.5936,209.9161,208.9581,208.9581,7700.0
2018-07-02 09:50:00,220.26,220.78,220.17,220.76,7465.0,208.9202,209.4134,208.8348,209.3944,7465.0
2018-07-02 10:00:00,220.79,221.4,220.69,221.01,5789.0,209.4229,210.0015,209.328,209.6315,5789.0
2018-07-02 10:10:00,221.03,221.47,220.9,221.47,5100.0,209.6505,210.0679,209.5272,210.0679,5100.0
2018-07-02 10:20:00,221.57,222.1,221.54,221.81,6640.0,210.1627,210.6654,210.1343,210.3904,6640.0
2018-07-02 10:30:00,221.89,222.32,221.8,222.31,8329.0,210.4662,210.8741,210.3809,210.8646,8329.0
2018-07-02 10:40:00,222.23,222.97,222.05,222.86,8108.0,210.7887,211.4906,210.618,211.3863,8108.0
2018-07-02 10:50:00,222.66,222.81,222.18,222.7,14231.0,211.1966,211.3389,210.7413,211.2345,14231.0
2018-07-02 11:00:00,222.73,224.06,222.73,223.18,20260.0,211.263,212.5245,211.263,211.6898,20260.0
2018-07-02 11:10:00,222.93,222.93,222.13,222.13,1300.0,211.4527,211.4527,210.6939,210.6939,1300.0
2018-07-02 11:20:00,222.28,222.31,221.76,221.76,1742.0,210.8362,210.8646,210.3429,210.3429,1742.0
2018-07-02 11:30:00,221.44,222.18,221.43,221.84,2500.0,210.0394,210.7413,210.0299,210.4188,2500.0
2018-07-02 11:40:00,221.89,221.89,221.58,221.79,1900.0,210.4662,210.4662,210.1722,210.3714,1900.0
2018-07-02 11:50:00,221.74,222.13,221.71,222.09,3508.0,210.324,210.6939,210.2955,210.6559,3508.0
2018-07-02 12:00:00,221.98,221.98,221.11,221.27,4812.0,210.5516,210.5516,209.7264,209.8782,4812.0
2018-07-02 12:10:00,221.55,221.57,220.99,220.99,2100.0,210.1437,210.1627,209.6126,209.6126,2100.0
2018-07-02 12:20:00,220.94,221.18,220.77,220.89,1600.0,209.5651,209.7928,209.4039,209.5177,1600.0
2018-07-02 12:30:00,220.87,221.0,220.72,220.84,4644.0,209.4987,209.6221,209.3565,209.4703,4644.0
2018-07-02 12:40:00,220.79,221.64,220.75,221.64,4174.0,209.4229,210.2291,209.3849,210.2291,4174.0
2018-07-02 12:50:00,221.58,221.75,221.35,221.36,7600.0,210.1722,210.3334,209.954,209.9635,7600.0
2018-07-02 13:00:00,221.29,221.38,220.73,221.02,5073.0,209.8971,209.9825,209.366,209.641,5073.0
2018-07-02 13:10:00,220.96,220.96,220.54,220.8,1300.0,209.5841,209.5841,209.1857,209.4324,1300.0
2018-07-02 13:20:00,220.96,221.12,220.67,220.67,1900.0,209.5841,209.7359,209.309,209.309,1900.0
2018-07-02 13:30:00,220.49,220.78,220.32,220.78,4300.0,209.1383,209.4134,208.9771,209.4134,4300.0
2018-07-02 13:40:00,221.09,221.29,221.03,221.29,1500.0,209.7074,209.8971,209.6505,209.8971,1500.0
2018-07-02 13:50:00,221.25,221.48,221.2,221.37,8100.0,209.8592,210.0773,209.8118,209.973,8100.0
2018-07-02 14:00:00,221.14,221.85,221.14,221.77,3468.0,209.7548,210.4283,209.7548,210.3524,3468.0
2018-07-02 14:10:00,221.79,222.4,221.67,222.28,7715.0,210.3714,210.95,210.2576,210.8362,7715.0
2018-07-02 14:20:00,222.16,222.25,221.93,222.1,3888.0,210.7223,210.8077,210.5042,210.6654,3888.0
2018-07-02 14:30:00,222.15,222.18,221.75,221.85,3409.0,210.7128,210.7413,210.3334,210.4283,3409.0
2018-07-02 14:40:00,222.02,222.02,221.5,221.5,7247.0,210.5895,210.5895,210.0963,210.0963,7247.0
2018-07-02 14:50:00,221.66,221.7,221.28,221.55,3599.0,210.2481,210.286,209.8876,210.1437,3599.0
2018-07-02 15:00:00,221.6,221.83,221.25,221.52,6288.0,210.1912,210.4093,209.8592,210.1153,6288.0
2018-07-02 15:10:00,221.46,222.09,221.45,222.04,6220.0,210.0584,210.6559,210.0489,210.6085,6220.0
2018-07-02 15:20:00,222.03,222.03,221.69,221.84,6231.0,210.599,210.599,210.2765,210.4188,6231.0
2018-07-02 15:30:00,221.88,221.96,220.79,221.85,26570.0,210.4567,210.5326,209.4229,210.4283,26570.0
2018-07-02 15:40:00,221.82,221.82,221.22,221.44,14765.0,210.3998,210.3998,209.8307,210.0394,14765.0
2018-07-02 15:50:00,221.43,222.56,221.43,222.34,31495.0,210.0299,211.1017,210.0299,210.8931,31495.0
2018-07-03 09:30:00,223.38,224.17,223.18,223.18,2899.0,211.8795,212.6289,211.6898,211.6898,2899.0
2018-07-03 09:40:00,223.59,224.78,223.35,224.62,3895.0,212.0787,213.2074,211.8511,213.0557,3895.0
2018-07-03 09:50:00,224.93,225.44,224.71,225.18,5094.0,213.3497,213.8335,213.1411,213.5869,5094.0
2018-07-03 10:00:00,225.18,225.56,225.08,225.16,2700.0,213.5869,213.9473,213.492,213.5679,2700.0
2018-07-03 10:10:00,225.2,225.56,224.76,225.03,4055.0,213.6058,213.9473,213.1885,213.4446,4055.0
2018-07-03 10:20:00,225.26,225.55,224.97,225.55,2300.0,213.6627,213.9378,213.3877,213.9378,2300.0
2018-07-03 10:30:00,225.67,225.93,225.59,225.87,3000.0,214.0516,214.2982,213.9757,214.2413,3000.0
2018-07-03 10:40:00,225.88,226.1,225.69,226.0,4100.0,214.2508,214.4595,214.0706,214.3646,4100.0
2018-07-03 10:50:00,225.9,225.92,225.27,225.73,4821.0,214.2698,214.2888,213.6722,214.1085,4821.0
2018-07-03 11:00:00,225.88,226.09,225.34,226.09,4600.0,214.2508,214.45,213.7386,214.45,4600.0
2018-07-03 11:10:00,226.22,226.46,225.84,226.29,4005.0,214.5733,214.801,214.2129,214.6397,4005.0
2018-07-03 11:20:00,226.02,226.62,225.57,226.35,5632.0,214.3836,214.9527,213.9568,214.6966,5632.0
2018-07-03 11:30:00,226.42,226.77,226.12,226.16,3500.0,214.763,215.095,214.4785,214.5164,3500.0
2018-07-03 11:40:00,226.18,226.37,225.83,225.98,3596.0,214.5354,214.7156,214.2034,214.3457,3596.0
2018-07-03 11:50:00,225.87,225.99,225.49,225.96,4595.0,214.2413,214.3552,213.8809,214.3267,4595.0
2018-07-03 12:00:00,226.16,226.16,225.51,225.7,7584.0,214.5164,214.5164,213.8999,214.0801,7584.0
2018-07-03 12:10:00,225.73,226.01,225.65,225.84,4817.0,214.1085,214.3741,214.0327,214.2129,4817.0
2018-07-03 12:20:00,225.9,226.39,225.68,226.24,5168.0,214.2698,214.7346,214.0611,214.5923,5168.0
2018-07-03 12:30:00,226.15,226.31,225.34,225.45,4107.0,214.5069,214.6587,213.7386,213.843,4107.0
2018-07-03 12:40:00,225.54,225.66,224.89,225.08,9976.0,213.9283,214.0421,213.3118,213.492,9976.0
2018-07-03 12:50:00,225.03,225.52,224.85,225.44,23479.0,213.4446,213.9093,213.2738,213.8335,23479.0
2018-07-05 09:30:00,225.91,227.05,224.44,224.67,6266.0,214.2793,215.3606,212.885,213.1031,6266.0
2018-07-05 09:40:00,225.05,225.05,223.02,223.79,8119.0,213.4635,213.4635,211.5381,212.2684,8119.0
2018-07-05 09:50:00,223.72,223.92,223.3,223.53,4454.0,212.202,212.3917,211.8036,212.0218,4454.0
2018-07-05 10:00:00,223.64,224.02,223.51,223.82,5715.0,212.1261,212.4866,212.0028,212.2969,5715.0
2018-07-05 10:10:00,223.88,223.88,222.82,223.13,3996.0,212.3538,212.3538,211.3484,211.6424,3996.0
2018-07-05 10:20:00,223.17,223.66,222.51,222.78,5504.0,211.6803,212.1451,211.0543,211.3104,5504.0
2018-07-05 10:30:00,222.98,223.04,222.64,222.76,3700.0,211.5001,211.557,211.1776,211.2914,3700.0
2018-07-05 10:40:00,222.77,223.36,222.09,223.07,5700.0,211.3009,211.8606,210.6559,211.5855,5700.0
2018-07-05 10:50:00,222.89,223.43,222.73,223.2,3725.0,211.4148,211.9269,211.263,211.7088,3725.0
2018-07-05 11:00:00,222.95,223.36,222.62,222.93,2702.0,211.4717,211.8606,211.1587,211.4527,2702.0
2018-07-05 11:10:00,222.8,223.04,222.68,222.85,9085.0,211.3294,211.557,211.2156,211.3768,9085.0
2018-07-05 11:20:00,223.04,223.48,223.0,223.17,2233.0,211.557,211.9744,211.5191,211.6803,2233.0
2018-07-05 11:30:00,223.16,223.27,222.98,223.0,1600.0,211.6709,211.7752,211.5001,211.5191,1600.0
2018-07-05 11:40:00,223.08,223.72,223.06,223.58,1900.0,211.595,212.202,211.576,212.0692,1900.0
2018-07-05 11:50:00,223.56,223.77,223.34,223.36,2700.0,212.0503,212.2494,211.8416,211.8606,2700.0
2018-07-05 12:00:00,223.36,223.94,223.36,223.69,2300.0,211.8606,212.4107,211.8606,212.1736,2300.0
2018-07-05 12:10:00,223.46,223.46,223.12,223.12,600.0,211.9554,211.9554,211.6329,211.6329,600.0
2018-07-05 12:20:00,223.3,224.61,223.29,224.1,8531.0,211.8036,213.0462,211.7942,212.5625,8531.0
2018-07-05 12:30:00,224.04,224.04,223.83,223.96,1500.0,212.5055,212.5055,212.3064,212.4297,1500.0
2018-07-05 12:40:00,223.82,224.12,223.8,224.05,1702.0,212.2969,212.5814,212.2779,212.515,1702.0
2018-07-05 12:50:00,224.13,224.3,223.96,224.14,2000.0,212.5909,212.7522,212.4297,212.6004,2000.0
2018-07-05 13:00:00,224.21,224.49,224.1,224.43,1700.0,212.6668,212.9324,212.5625,212.8755,1700.0
2018-07-05 13:10:00,224.57,224.73,224.57,224.65,697.0,213.0083,213.16,213.0083,213.0841,697.0
2018-07-05 13:20:00,224.61,224.71,224.51,224.63,2500.0,213.0462,213.1411,212.9513,213.0652,2500.0
2018-07-05 13:30:00,224.66,225.1,224.66,225.1,4524.0,213.0936,213.511,213.0936,213.511,4524.0
2018-07-05 13:40:00,225.06,226.09,224.99,225.44,5158.0,213.473,214.45,213.4066,213.8335,5158.0
2018-07-05 13:50:00,225.52,225.52,225.17,225.17,1700.0,213.9093,213.9093,213.5774,213.5774,1700.0
2018-07-05 14:00:00,225.17,225.28,224.72,224.72,2925.0,213.5774,213.6817,213.1505,213.1505,2925.0
2018-07-05 14:10:00,224.79,224.79,224.22,224.71,2045.0,213.2169,213.2169,212.6763,213.1411,2045.0
2018-07-05 14:20:00,224.67,224.77,224.51,224.6,4546.0,213.1031,213.198,212.9513,213.0367,4546.0
2018-07-05 14:30:00,224.6,224.95,224.38,224.39,3092.0,213.0367,213.3687,212.828,212.8375,3092.0
2018-07-05 14:40:00,224.4,224.51,224.22,224.37,3059.0,212.847,212.9513,212.6763,212.8186,3059.0
2018-07-05 14:50:00,224.45,224.69,224.45,224.51,4154.0,212.8944,213.1221,212.8944,212.9513,4154.0
2018-07-05 15:00:00,224.52,224.83,224.52,224.7,7552.0,212.9608,213.2549,212.9608,213.1316,7552.0
2018-07-05 15:10:00,224.67,225.24,224.64,225.24,5961.0,213.1031,213.6438,213.0747,213.6438,5961.0
2018-07-05 15:20:00,225.28,225.6,225.23,225.38,16705.0,213.6817,213.9852,213.6343,213.7766,16705.0
2018-07-05 15:30:00,225.29,225.71,225.16,225.67,4500.0,213.6912,214.0896,213.5679,214.0516,4500.0
2018-07-05 15:40:00,225.69,225.98,225.47,225.79,10672.0,214.0706,214.3457,213.8619,214.1654,10672.0
2018-07-05 15:50:00,225.82,226.18,225.82,226.02,25661.0,214.1939,214.5354,214.1939,214.3836,25661.0
2018-07-06 09:30:00,225.13,226.96,225.13,226.49,2573.0,213.5394,215.2752,213.5394,214.8294,2573.0
2018-07-06 09:40:00,226.44,226.81,226.12,226.22,12617.0,214.782,215.1329,214.4785,214.5733,12617.0
2018-07-06 09:50:00,226.17,227.45,226.17,227.26,2720.0,214.5259,215.74,214.5259,215.5598,2720.0
2018-07-06 10:00:00,227.29,228.45,227.29,228.12,5100.0,215.5882,216.6885,215.5882,216.3755,5100.0
2018-07-06 10:10:00,228.28,228.28,227.26,227.26,2400.0,216.5273,216.5273,215.5598,215.5598,2400.0
2018-07-06 10:20:00,227.24,227.26,226.88,226.9,1900.0,215.5408,215.5598,215.1993,215.2183,1900.0
2018-07-06 10:30:00,227.2,227.78,227.2,227.47,2968.0,215.5029,216.053,215.5029,215.759,2968.0
2018-07-06 10:40:00,227.62,227.77,227.61,227.61,1006.0,215.9012,216.0435,215.8917,215.8917,1006.0
2018-07-06 10:50:00,227.44,227.78,227.43,227.66,1622.0,215.7305,216.053,215.721,215.9392,1622.0
2018-07-06 11:00:00,227.51,228.36,227.11,228.25,2328.0,215.7969,216.6031,215.4175,216.4988,2328.0
2018-07-06 11:10:00,228.7,228.7,228.21,228.55,3213.0,216.9256,216.9256,216.4609,216.7834,3213.0
2018-07-06 11:20:00,228.56,228.56,227.94,228.26,2020.0,216.7928,216.7928,216.2048,216.5083,2020.0
2018-07-06 11:30:00,228.5,228.65,228.34,228.58,5446.0,216.7359,216.8782,216.5842,216.8118,5446.0
2018-07-06 11:40:00,228.49,228.86,228.45,228.86,900.0,216.7264,217.0774,216.6885,217.0774,900.0
2018-07-06 11:50:00,228.55,228.63,228.2,228.63,2611.0,216.7834,216.8592,216.4514,216.8592,2611.0
2018-07-06 12:00:00,228.72,229.0,228.1,228.1,2245.0,216.9446,217.2102,216.3565,216.3565,2245.0
2018-07-06 12:10:00,228.15,228.61,228.15,228.23,1600.0,216.4039,216.8403,216.4039,216.4798,1600.0
2018-07-06 12:20:00,228.22,228.33,228.02,228.23,1400.0,216.4703,216.5747,216.2806,216.4798,1400.0
2018-07-06 12:30:00,228.07,228.4,227.9,228.36,3110.0,216.3281,216.6411,216.1668,216.6031,3110.0
2018-07-06 12:40:00,228.14,228.14,227.77,227.77,900.0,216.3945,216.3945,216.0435,216.0435,900.0
2018-07-06 12:50:00,227.74,227.77,227.65,227.77,800.0,216.0151,216.0435,215.9297,216.0435,800.0
2018-07-06 13:00:00,227.84,227.91,227.79,227.84,1600.0,216.1099,216.1763,216.0625,216.1099,1600.0
2018-07-06 13:10:00,227.76,228.05,227.72,227.88,3896.0,216.034,216.3091,215.9961,216.1478,3896.0
2018-07-06 13:20:00,227.82,228.31,227.82,228.31,2100.0,216.0909,216.5557,216.0909,216.5557,2100.0
2018-07-06 13:30:00,228.25,228.25,227.99,227.99,500.0,216.4988,216.4988,216.2522,216.2522,500.0
2018-07-06 13:40:00,227.87,227.87,227.55,227.55,699.0,216.1384,216.1384,215.8348,215.8348,699.0
2018-07-06 13:50:00,227.55,227.76,227.54,227.64,1200.0,215.8348,216.034,215.8254,215.9202,1200.0
2018-07-06 14:00:00,227.71,227.81,227.52,227.66,3100.0,215.9866,216.0815,215.8064,215.9392,3100.0
2018-07-06 14:10:00,227.81,227.95,227.66,227.88,2599.0,216.0815,216.2142,215.9392,216.1478,2599.0
2018-07-06 14:20:00,227.87,228.02,227.87,228.02,300.0,216.1384,216.2806,216.1384,216.2806,300.0
2018-07-06 14:30:00,227.9,228.07,227.78,227.96,2465.0,216.1668,216.3281,216.053,216.2237,2465.0
2018-07-06 14:40:00,227.96,228.05,227.7,227.86,2000.0,216.2237,216.3091,215.9771,216.1289,2000.0
2018-07-06 14:50:00,227.8,228.02,227.67,227.93,3800.0,216.072,216.2806,215.9487,216.1953,3800.0
2018-07-06 15:00:00,227.96,228.27,227.91,228.16,2702.0,216.2237,216.5178,216.1763,216.4134,2702.0
2018-07-06 15:10:00,228.23,228.53,228.23,228.48,2694.0,216.4798,216.7644,216.4798,216.717,2694.0
2018-07-06 15:20:00,228.53,228.63,228.3,228.55,5224.0,216.7644,216.8592,216.5462,216.7834,5224.0
2018-07-06 15:30:00,228.48,228.52,228.26,228.42,5903.0,216.717,216.7549,216.5083,216.66,5903.0
2018-07-06 15:40:00,228.37,228.37,227.2,227.42,5926.0,216.6126,216.6126,215.5029,215.7115,5926.0
2018-07-06 15:50:00,227.43,227.65,227.36,227.44,17221.0,215.721,215.9297,215.6546,215.7305,17221.0
2018-07-09 09:30:00,228.52,228.52,226.83,227.0,3913.0,216.7549,216.7549,215.1519,215.3132,3913.0
2018-07-09 09:40:00,227.35,227.35,226.05,226.72,4667.0,215.6451,215.6451,214.4121,215.0476,4667.0
2018-07-09 09:50:00,226.53,227.21,226.53,227.21,3412.0,214.8673,215.5123,214.8673,215.5123,3412.0
2018-07-09 10:00:00,227.2,227.23,226.31,226.31,1917.0,215.5029,215.5313,214.6587,214.6587,1917.0
2018-07-09 10:10:00,226.43,226.46,226.13,226.26,2400.0,214.7725,214.801,214.4879,214.6113,2400.0
2018-07-09 10:20:00,226.43,226.65,225.99,226.23,3455.0,214.7725,214.9812,214.3552,214.5828,3455.0
2018-07-09 10:30:00,226.4,226.66,226.38,226.45,2100.0,214.744,214.9907,214.7251,214.7915,2100.0
2018-07-09 10:40:00,226.45,226.48,226.22,226.22,3819.0,214.7915,214.8199,214.5733,214.5733,3819.0
2018-07-09 10:50:00,226.19,226.28,225.98,226.05,2065.0,214.5449,214.6302,214.3457,214.4121,2065.0
2018-07-09 11:00:00,225.93,226.0,225.6,225.85,2559.0,214.2982,214.3646,213.9852,214.2224,2559.0
2018-07-09 11:10:00,226.04,226.62,225.93,226.37,3139.0,214.4026,214.9527,214.2982,214.7156,3139.0
2018-07-09 11:20:00,226.29,226.33,225.97,225.97,14319.0,214.6397,214.6776,214.3362,214.3362,14319.0
2018-07-09 11:30:00,225.95,226.63,225.95,226.6,4608.0,214.3172,214.9622,214.3172,214.9337,4608.0
2018-07-09 11:40:00,226.57,226.58,226.14,226.14,2710.0,214.9053,214.9148,214.4974,214.4974,2710.0
2018-07-09 11:50:00,226.06,226.29,226.0,226.22,2824.0,214.4215,214.6397,214.3646,214.5733,2824.0
2018-07-09 12:00:00,226.32,226.32,226.13,226.25,1303.0,214.6682,214.6682,214.4879,214.6018,1303.0
2018-07-09 12:10:00,226.11,226.19,225.78,226.0,6158.0,214.469,214.5449,214.156,214.3646,6158.0
2018-07-09 12:20:00,225.96,226.09,225.8,226.07,10921.0,214.3267,214.45,214.1749,214.431,10921.0
2018-07-09 12:30:00,226.05,226.34,226.05,226.21,2523.0,214.4121,214.6871,214.4121,214.5638,2523.0
2018-07-09 12:40:00,226.25,226.28,226.17,226.2,2486.0,214.6018,214.6302,214.5259,214.5543,2486.0
2018-07-09 12:50:00,226.26,226.38,226.16,226.17,2356.0,214.6113,214.7251,214.5164,214.5259,2356.0
2018-07-09 13:00:00,226.27,226.49,226.12,226.49,5390.0,214.6207,214.8294,214.4785,214.8294,5390.0
2018-07-09 13:10:00,226.24,226.37,226.2,226.29,5673.0,214.5923,214.7156,214.5543,214.6397,5673.0
2018-07-09 13:20:00,226.25,226.57,226.25,226.52,2047.0,214.6018,214.9053,214.6018,214.8579,2047.0
2018-07-09 13:30:00,226.52,226.84,226.49,226.84,3502.0,214.8579,215.1614,214.8294,215.1614,3502.0
2018-07-09 13:40:00,226.88,227.0,226.88,227.0,1000.0,215.1993,215.3132,215.1993,215.3132,1000.0
2018-07-09 13:50:00,226.94,227.58,226.93,227.56,5397.0,215.2562,215.8633,215.2468,215.8443,5397.0
2018-07-09 14:00:00,227.63,227.93,227.46,227.5,15738.0,215.9107,216.1953,215.7495,215.7874,15738.0
2018-07-09 14:10:00,227.44,227.73,227.4,227.72,8690.0,215.7305,216.0056,215.6926,215.9961,8690.0
2018-07-09 14:20:00,227.73,228.01,227.51,227.95,5463.0,216.0056,216.2712,215.7969,216.2142,5463.0
2018-07-09 14:30:00,227.9,228.02,227.71,227.72,3810.0,216.1668,216.2806,215.9866,215.9961,3810.0
2018-07-09 14:40:00,227.71,227.83,227.26,227.35,12739.0,215.9866,216.1004,215.5598,215.6451,12739.0
2018-07-09 14:50:00,227.42,227.42,227.14,227.25,4420.0,215.7115,215.7115,215.4459,215.5503,4420.0
2018-07-09 15:00:00,227.26,227.33,226.28,226.81,8978.0,215.5598,215.6262,214.6302,215.1329,8978.0
2018-07-09 15:10:00,226.81,226.81,226.42,226.55,9650.0,215.1329,215.1329,214.763,214.8863,9650.0
2018-07-09 15:20:00,226.54,226.9,226.47,226.79,7479.0,214.8768,215.2183,214.8104,215.114,7479.0
2018-07-09 15:30:00,226.8,227.03,226.78,226.89,10509.0,215.1234,215.3416,215.1045,215.2088,10509.0
2018-07-09 15:40:00,226.9,227.05,226.82,227.05,12398.0,215.2183,215.3606,215.1424,215.3606,12398.0
2018-07-09 15:50:00,227.03,227.67,226.89,227.4,33734.0,215.3416,215.9487,215.2088,215.6926,33734.0
2018-07-10 09:30:00,226.52,227.47,226.52,227.47,4007.0,214.8579,215.759,214.8579,215.759,4007.0
2018-07-10 09:40:00,227.09,227.29,226.58,227.08,1450.0,215.3985,215.5882,214.9148,215.389,1450.0
2018-07-10 09:50:00,227.11,227.12,226.46,226.5,3966.0,215.4175,215.427,214.801,214.8389,3966.0
2018-07-10 10:00:00,226.65,227.21,226.64,227.06,4900.0,214.9812,215.5123,214.9717,215.3701,4900.0
2018-07-10 10:10:00,227.06,227.06,226.01,226.14,4930.0,215.3701,215.3701,214.3741,214.4974,4930.0
2018-07-10 10:20:00,226.28,226.28,225.61,225.91,3707.0,214.6302,214.6302,213.9947,214.2793,3707.0
2018-07-10 10:30:00,225.75,226.67,225.5,226.43,21993.0,214.1275,215.0001,213.8904,214.7725,21993.0
2018-07-10 10:40:00,226.53,226.72,226.25,226.29,3260.0,214.8673,215.0476,214.6018,214.6397,3260.0
2018-07-10 10:50:00,226.29,226.78,226.19,226.78,2700.0,214.6397,215.1045,214.5449,215.1045,2700.0
2018-07-10 11:00:00,226.89,226.89,226.2,226.28,6295.0,215.2088,215.2088,214.5543,214.6302,6295.0
2018-07-10 11:10:00,226.25,226.41,225.04,225.3,7402.0,214.6018,214.7535,213.4541,213.7007,7402.0
2018-07-10 11:20:00,225.47,225.57,224.92,225.27,6658.0,213.8619,213.9568,213.3402,213.6722,6658.0
2018-07-10 11:30:00,225.38,225.57,225.24,225.54,2444.0,213.7766,213.9568,213.6438,213.9283,2444.0
2018-07-10 11:40:00,225.41,225.5,225.18,225.23,4385.0,213.805,213.8904,213.5869,213.6343,4385.0
2018-07-10 11:50:00,225.16,225.49,224.87,224.87,5119.0,213.5679,213.8809,213.2928,213.2928,5119.0
2018-07-10 12:00:00,224.94,225.4,224.79,225.38,2304.0,213.3592,213.7955,213.2169,213.7766,2304.0
2018-07-10 12:10:00,225.14,225.2,224.67,224.95,2420.0,213.5489,213.6058,213.1031,213.3687,2420.0
2018-07-10 12:20:00,225.09,225.22,224.92,224.93,2841.0,213.5015,213.6248,213.3402,213.3497,2841.0
2018-07-10 12:30:00,224.85,224.92,224.66,224.66,5300.0,213.2738,213.3402,213.0936,213.0936,5300.0
2018-07-10 12:40:00,224.67,224.79,224.44,224.44,1100.0,213.1031,213.2169,212.885,212.885,1100.0
2018-07-10 12:50:00,224.55,224.79,223.96,224.72,8865.0,212.9893,213.2169,212.4297,213.1505,8865.0
2018-07-10 13:00:00,224.59,224.84,224.45,224.45,2401.0,213.0272,213.2644,212.8944,212.8944,2401.0
2018-07-10 13:10:00,224.51,224.73,224.4,224.52,2902.0,212.9513,213.16,212.847,212.9608,2902.0
2018-07-10 13:20:00,224.43,224.53,223.98,224.11,5200.0,212.8755,212.9703,212.4486,212.5719,5200.0
2018-07-10 13:30:00,224.3,224.46,224.16,224.21,2419.0,212.7522,212.9039,212.6194,212.6668,2419.0
2018-07-10 13:40:00,224.06,224.37,223.65,223.82,6929.0,212.5245,212.8186,212.1356,212.2969,6929.0
2018-07-10 13:50:00,224.0,224.27,223.78,224.23,3171.0,212.4676,212.7237,212.2589,212.6858,3171.0
2018-07-10 14:00:00,224.19,224.44,224.19,224.25,2029.0,212.6478,212.885,212.6478,212.7047,2029.0
2018-07-10 14:10:00,224.25,224.62,224.17,224.54,5927.0,212.7047,213.0557,212.6289,212.9798,5927.0
2018-07-10 14:20:00,224.65,224.85,224.44,224.85,6025.0,213.0841,213.2738,212.885,213.2738,6025.0
2018-07-10 14:30:00,224.71,224.99,224.63,224.93,5298.0,213.1411,213.4066,213.0652,213.3497,5298.0
2018-07-10 14:40:00,224.9,225.15,224.8,225.05,4199.0,213.3213,213.5584,213.2264,213.4635,4199.0
2018-07-10 14:50:00,225.01,225.16,224.92,225.0,3909.0,213.4256,213.5679,213.3402,213.4161,3909.0
2018-07-10 15:00:00,225.01,225.41,224.87,225.4,4268.0,213.4256,213.805,213.2928,213.7955,4268.0
2018-07-10 15:10:00,225.53,225.91,225.47,225.87,4095.0,213.9188,214.2793,213.8619,214.2413,4095.0
2018-07-10 15:20:00,225.9,226.05,225.72,225.83,8114.0,214.2698,214.4121,214.0991,214.2034,8114.0
2018-07-10 15:30:00,225.94,226.13,225.66,225.66,10278.0,214.3077,214.4879,214.0421,214.0421,10278.0
2018-07-10 15:40:00,225.73,225.75,225.3,225.57,9157.0,214.1085,214.1275,213.7007,213.9568,9157.0
2018-07-10 15:50:00,225.6,226.26,225.6,225.99,39363.0,213.9852,214.6113,213.9852,214.3552,39363.0
2018-07-11 09:30:00,224.05,224.58,222.53,224.18,7960.0,212.515,213.0177,211.0733,212.6383,7960.0
2018-07-11 09:40:00,223.9,224.93,223.85,224.45,5866.0,212.3728,213.3497,212.3253,212.8944,5866.0
2018-07-11 09:50:00,224.49,226.0,224.22,226.0,6410.0,212.9324,214.3646,212.6763,214.3646,6410.0
2018-07-11 10:00:00,225.74,227.77,225.73,227.25,15658.0,214.118,216.0435,214.1085,215.5503,15658.0
2018-07-11 10:10:00,226.98,227.07,226.54,226.93,5525.0,215.2942,215.3795,214.8768,215.2468,5525.0
2018-07-11 10:20:00,227.1,227.66,226.86,226.99,7850.0,215.408,215.9392,215.1804,215.3037,7850.0
2018-07-11 10:30:00,227.04,227.81,227.04,227.5,5500.0,215.3511,216.0815,215.3511,215.7874,5500.0
2018-07-11 10:40:00,227.33,227.33,226.74,227.01,4336.0,215.6262,215.6262,215.0665,215.3226,4336.0
2018-07-11 10:50:00,227.24,227.24,226.46,226.9,8800.0,215.5408,215.5408,214.801,215.2183,8800.0
2018-07-11 11:00:00,227.02,227.59,226.63,227.56,25819.0,215.3321,215.8728,214.9622,215.8443,25819.0
2018-07-11 11:10:00,227.73,227.82,227.36,227.36,1700.0,216.0056,216.0909,215.6546,215.6546,1700.0
2018-07-11 11:20:00,227.22,227.27,226.9,227.22,2219.0,215.5218,215.5693,215.2183,215.5218,2219.0
2018-07-11 11:30:00,226.83,227.48,226.8,227.48,1400.0,215.1519,215.7684,215.1234,215.7684,1400.0
2018-07-11 11:40:00,227.2,227.26,226.59,226.88,10921.0,215.5029,215.5598,214.9243,215.1993,10921.0
2018-07-11 11:50:00,226.9,226.99,226.63,226.63,5638.0,215.2183,215.3037,214.9622,214.9622,5638.0
2018-07-11 12:00:00,226.53,226.85,226.19,226.32,5000.0,214.8673,215.1709,214.5449,214.6682,5000.0
2018-07-11 12:10:00,226.43,226.8,225.78,226.04,4719.0,214.7725,215.1234,214.156,214.4026,4719.0
2018-07-11 12:20:00,226.23,226.54,225.8,225.8,1611.0,214.5828,214.8768,214.1749,214.1749,1611.0
2018-07-11 12:30:00,226.02,226.28,225.75,225.75,13119.0,214.3836,214.6302,214.1275,214.1275,13119.0
2018-07-11 12:40:00,225.86,225.86,225.54,225.71,3100.0,214.2318,214.2318,213.9283,214.0896,3100.0
2018-07-11 12:50:00,225.89,225.89,225.37,225.5,1243.0,214.2603,214.2603,213.7671,213.8904,1243.0
2018-07-11 13:00:00,225.81,225.85,225.66,225.66,400.0,214.1844,214.2224,214.0421,214.0421,400.0
2018-07-11 13:10:00,225.5,225.7,225.39,225.54,1800.0,213.8904,214.0801,213.786,213.9283,1800.0
2018-07-11 13:20:00,225.7,225.78,225.66,225.78,500.0,214.0801,214.156,214.0421,214.156,500.0
2018-07-11 13:30:00,225.99,226.19,225.73,225.73,3876.0,214.3552,214.5449,214.1085,214.1085,3876.0
2018-07-11 13:40:00,225.77,225.82,225.58,225.63,1500.0,214.1465,214.1939,213.9663,214.0137,1500.0
2018-07-11 13:50:00,225.55,225.67,225.44,225.67,1618.0,213.9378,214.0516,213.8335,214.0516,1618.0
2018-07-11 14:00:00,225.66,225.67,225.24,225.24,2406.0,214.0421,214.0516,213.6438,213.6438,2406.0
2018-07-11 14:10:00,225.14,225.18,224.88,225.18,4600.0,213.5489,213.5869,213.3023,213.5869,4600.0
2018-07-11 14:20:00,225.2,225.79,225.08,225.55,3982.0,213.6058,214.1654,213.492,213.9378,3982.0
2018-07-11 14:30:00,225.68,226.21,225.57,226.17,3386.0,214.0611,214.5638,213.9568,214.5259,3386.0
2018-07-11 14:40:00,226.16,226.16,225.81,226.01,2000.0,214.5164,214.5164,214.1844,214.3741,2000.0
2018-07-11 14:50:00,226.12,226.54,226.06,226.54,3000.0,214.4785,214.8768,214.4215,214.8768,3000.0
2018-07-11 15:00:00,226.55,226.92,226.46,226.67,4500.0,214.8863,215.2373,214.801,215.0001,4500.0
2018-07-11 15:10:00,226.69,226.73,225.98,226.12,2273.0,215.0191,215.0571,214.3457,214.4785,2273.0
2018-07-11 15:20:00,225.96,226.07,225.72,225.72,1800.0,214.3267,214.431,214.0991,214.0991,1800.0
2018-07-11 15:30:00,226.0,226.38,225.88,226.0,2800.0,214.3646,214.7251,214.2508,214.3646,2800.0
2018-07-11 15:40:00,226.11,226.39,225.76,226.37,9531.0,214.469,214.7346,214.137,214.7156,9531.0
2018-07-11 15:50:00,226.31,226.45,226.08,226.22,35862.0,214.6587,214.7915,214.4405,214.5733,35862.0
2018-07-12 09:30:00,228.22,228.47,226.37,226.41,3665.0,216.4703,216.7075,214.7156,214.7535,3665.0
2018-07-12 09:40:00,226.24,226.24,224.84,225.24,5984.0,214.5923,214.5923,213.2644,213.6438,5984.0
2018-07-12 09:50:00,225.26,226.25,225.26,226.02,4437.0,213.6627,214.6018,213.6627,214.3836,4437.0
2018-07-12 10:00:00,226.0,226.5,225.49,225.49,5039.0,214.3646,214.8389,213.8809,213.8809,5039.0
2018-07-12 10:10:00,225.45,226.25,225.25,226.13,6921.0,213.843,214.6018,213.6532,214.4879,6921.0
2018-07-12 10:20:00,226.09,226.27,225.62,226.07,5803.0,214.45,214.6207,214.0042,214.431,5803.0
2018-07-12 10:30:00,226.1,226.1,225.5,225.5,6675.0,214.4595,214.4595,213.8904,213.8904,6675.0
2018-07-12 10:40:00,225.42,225.42,224.59,224.73,2001.0,213.8145,213.8145,213.0272,213.16,2001.0
2018-07-12 10:50:00,224.78,224.89,224.24,224.28,5906.0,213.2074,213.3118,212.6952,212.7332,5906.0
2018-07-12 11:00:00,224.36,224.85,224.29,224.85,6548.0,212.8091,213.2738,212.7427,213.2738,6548.0
2018-07-12 11:10:00,224.8,225.14,224.56,224.56,3100.0,213.2264,213.5489,212.9988,212.9988,3100.0
2018-07-12 11:20:00,224.7,224.7,224.02,224.02,2800.0,213.1316,213.1316,212.4866,212.4866,2800.0
2018-07-12 11:30:00,224.02,224.64,223.93,223.93,2640.0,212.4866,213.0747,212.4012,212.4012,2640.0
2018-07-12 11:40:00,224.01,224.01,223.57,223.77,3300.0,212.4771,212.4771,212.0597,212.2494,3300.0
2018-07-12 11:50:00,223.69,224.06,223.69,223.85,3299.0,212.1736,212.5245,212.1736,212.3253,3299.0
2018-07-12 12:00:00,223.78,223.97,223.78,223.81,3940.0,212.2589,212.4391,212.2589,212.2874,3940.0
2018-07-12 12:10:00,223.82,224.02,223.78,223.87,12810.0,212.2969,212.4866,212.2589,212.3443,12810.0
2018-07-12 12:20:00,223.75,224.21,223.75,224.21,5500.0,212.2305,212.6668,212.2305,212.6668,5500.0
2018-07-12 12:30:00,224.3,224.67,224.3,224.42,4674.0,212.7522,213.1031,212.7522,212.866,4674.0
2018-07-12 12:40:00,224.22,224.43,223.84,224.2,4227.0,212.6763,212.8755,212.3158,212.6573,4227.0
2018-07-12 12:50:00,224.11,224.5,224.06,224.31,3857.0,212.5719,212.9419,212.5245,212.7616,3857.0
2018-07-12 13:00:00,224.37,224.64,224.36,224.54,3700.0,212.8186,213.0747,212.8091,212.9798,3700.0
2018-07-12 13:10:00,224.54,224.72,224.26,224.26,3500.0,212.9798,213.1505,212.7142,212.7142,3500.0
2018-07-12 13:20:00,224.29,224.54,224.27,224.37,3576.0,212.7427,212.9798,212.7237,212.8186,3576.0
2018-07-12 13:30:00,224.55,225.16,224.29,225.16,4727.0,212.9893,213.5679,212.7427,213.5679,4727.0
2018-07-12 13:40:00,224.93,225.46,224.93,225.28,3500.0,213.3497,213.8524,213.3497,213.6817,3500.0
2018-07-12 13:50:00,225.33,225.33,224.87,224.92,3050.0,213.7291,213.7291,213.2928,213.3402,3050.0
2018-07-12 14:00:00,224.72,225.27,224.72,224.9,3447.0,213.1505,213.6722,213.1505,213.3213,3447.0
2018-07-12 14:10:00,224.95,224.95,224.79,224.85,2300.0,213.3687,213.3687,213.2169,213.2738,2300.0
2018-07-12 14:20:00,224.89,225.64,224.81,225.64,5020.0,213.3118,214.0232,213.2359,214.0232,5020.0
2018-07-12 14:30:00,225.45,225.76,225.43,225.76,3200.0,213.843,214.137,213.824,214.137,3200.0
2018-07-12 14:40:00,225.8,225.8,225.37,225.69,5106.0,214.1749,214.1749,213.7671,214.0706,5106.0
2018-07-12 14:50:00,225.67,225.77,225.4,225.68,2600.0,214.0516,214.1465,213.7955,214.0611,2600.0
2018-07-12 15:00:00,225.57,225.76,225.45,225.57,1726.0,213.9568,214.137,213.843,213.9568,1726.0
2018-07-12 15:10:00,225.48,225.55,225.3,225.46,3403.0,213.8714,213.9378,213.7007,213.8524,3403.0
2018-07-12 15:20:00,225.45,225.73,225.41,225.63,3625.0,213.843,214.1085,213.805,214.0137,3625.0
2018-07-12 15:30:00,225.64,225.77,225.37,225.67,4742.0,214.0232,214.1465,213.7671,214.0516,4742.0
2018-07-12 15:40:00,225.59,225.78,225.42,225.6,6465.0,213.9757,214.156,213.8145,213.9852,6465.0
2018-07-12 15:50:00,225.7,225.76,225.4,225.66,23985.0,214.0801,214.137,213.7955,214.0421,23985.0
2018-07-13 09:30:00,226.03,226.8,225.5,226.8,3387.0,214.3931,215.1234,213.8904,215.1234,3387.0
2018-07-13 09:40:00,227.05,227.78,226.76,227.31,3400.0,215.3606,216.053,215.0855,215.6072,3400.0
2018-07-13 09:50:00,226.51,226.51,225.66,226.39,800.0,214.8484,214.8484,214.0421,214.7346,800.0
2018-07-13 10:00:00,226.39,226.43,225.75,226.3,1700.0,214.7346,214.7725,214.1275,214.6492,1700.0
2018-07-13 10:10:00,226.05,226.24,225.9,226.24,10743.0,214.4121,214.5923,214.2698,214.5923,10743.0
2018-07-13 10:20:00,226.15,226.57,225.77,225.86,14100.0,214.5069,214.9053,214.1465,214.2318,14100.0
2018-07-13 10:30:00,226.04,226.25,225.71,226.06,2430.0,214.4026,214.6018,214.0896,214.4215,2430.0
2018-07-13 10:40:00,226.12,226.85,226.12,226.85,7911.0,214.4785,215.1709,214.4785,215.1709,7911.0
2018-07-13 10:50:00,226.83,227.56,226.83,227.48,3294.0,215.1519,215.8443,215.1519,215.7684,3294.0
2018-07-13 11:00:00,227.48,227.65,227.15,227.62,16852.0,215.7684,215.9297,215.4554,215.9012,16852.0
2018-07-13 11:10:00,227.52,227.97,227.52,227.96,2900.0,215.8064,216.2332,215.8064,216.2237,2900.0
2018-07-13 11:20:00,227.84,228.11,227.72,227.96,8200.0,216.1099,216.366,215.9961,216.2237,8200.0
2018-07-13 11:30:00,227.9,227.97,227.58,227.58,1900.0,216.1668,216.2332,215.8633,215.8633,1900.0
2018-07-13 11:40:00,227.48,227.48,226.76,227.06,2600.0,215.7684,215.7684,215.0855,215.3701,2600.0
2018-07-13 11:50:00,226.98,226.98,226.42,226.66,3000.0,215.2942,215.2942,214.763,214.9907,3000.0
2018-07-13 12:00:00,226.64,226.92,226.43,226.43,1547.0,214.9717,215.2373,214.7725,214.7725,1547.0
2018-07-13 12:10:00,226.55,226.55,226.25,226.28,920.0,214.8863,214.8863,214.6018,214.6302,920.0
2018-07-13 12:20:00,226.18,226.25,225.77,226.02,3126.0,214.5354,214.6018,214.1465,214.3836,3126.0
2018-07-13 12:30:00,225.96,226.14,225.96,226.14,400.0,214.3267,214.4974,214.3267,214.4974,400.0
2018-07-13 12:40:00,226.09,226.19,225.99,226.16,3600.0,214.45,214.5449,214.3552,214.5164,3600.0
2018-07-13 12:50:00,225.97,226.12,225.97,226.04,1300.0,214.3362,214.4785,214.3362,214.4026,1300.0
2018-07-13 13:00:00,225.99,226.33,225.99,226.33,1600.0,214.3552,214.6776,214.3552,214.6776,1600.0
2018-07-13 13:10:00,226.4,226.4,226.14,226.21,800.0,214.744,214.744,214.4974,214.5638,800.0
2018-07-13 13:20:00,226.12,226.46,226.11,226.46,1500.0,214.4785,214.801,214.469,214.801,1500.0
2018-07-13 13:30:00,226.32,226.32,226.31,226.32,500.0,214.6682,214.6682,214.6587,214.6682,500.0
2018-07-13 13:40:00,226.24,226.24,225.9,226.23,600.0,214.5923,214.5923,214.2698,214.5828,600.0
2018-07-13 13:50:00,226.25,226.4,226.24,226.33,3100.0,214.6018,214.744,214.5923,214.6776,3100.0
2018-07-13 14:00:00,226.31,226.32,226.23,226.26,1038.0,214.6587,214.6682,214.5828,214.6113,1038.0
2018-07-13 14:10:00,226.36,226.46,226.25,226.25,700.0,214.7061,214.801,214.6018,214.6018,700.0
2018-07-13 14:20:00,226.35,226.59,226.35,226.56,1238.0,214.6966,214.9243,214.6966,214.8958,1238.0
2018-07-13 14:30:00,226.61,226.64,226.33,226.33,1683.0,214.9432,214.9717,214.6776,214.6776,1683.0
2018-07-13 14:40:00,226.37,226.62,226.17,226.62,931.0,214.7156,214.9527,214.5259,214.9527,931.0
2018-07-13 14:50:00,226.53,226.79,226.48,226.48,1420.0,214.8673,215.114,214.8199,214.8199,1420.0
2018-07-13 15:00:00,226.32,226.95,226.32,226.88,2000.0,214.6682,215.2657,214.6682,215.1993,2000.0
2018-07-13 15:10:00,227.0,227.01,226.66,226.77,2400.0,215.3132,215.3226,214.9907,215.095,2400.0
2018-07-13 15:20:00,226.84,226.84,226.51,226.65,2800.0,215.1614,215.1614,214.8484,214.9812,2800.0
2018-07-13 15:30:00,226.73,226.73,226.58,226.73,1700.0,215.0571,215.0571,214.9148,215.0571,1700.0
2018-07-13 15:40:00,226.69,226.79,226.45,226.53,12122.0,215.0191,215.114,214.7915,214.8673,12122.0
2018-07-13 15:50:00,226.58,226.95,226.48,226.82,32466.0,214.9148,215.2657,214.8199,215.1424,32466.0
2018-07-16 09:30:00,227.51,228.31,224.11,224.11,7628.0,215.7969,216.5557,212.5719,212.5719,7628.0
2018-07-16 09:40:00,224.15,224.32,223.17,223.6,7280.0,212.6099,212.7711,211.6803,212.0882,7280.0
2018-07-16 09:50:00,223.97,225.04,223.97,224.73,3500.0,212.4391,213.4541,212.4391,213.16,3500.0
2018-07-16 10:00:00,224.52,224.67,224.49,224.5,600.0,212.9608,213.1031,212.9324,212.9419,600.0
2018-07-16 10:10:00,224.66,225.1,224.35,225.1,5923.0,213.0936,213.511,212.7996,213.511,5923.0
2018-07-16 10:20:00,225.09,225.15,224.71,224.92,56960.0,213.5015,213.5584,213.1411,213.3402,56960.0
2018-07-16 10:30:00,224.98,225.57,224.78,224.81,3313.0,213.3971,213.9568,213.2074,213.2359,3313.0
2018-07-16 10:40:00,224.74,224.85,223.65,223.65,5702.0,213.1695,213.2738,212.1356,212.1356,5702.0
2018-07-16 10:50:00,223.27,223.27,222.41,223.25,3200.0,211.7752,211.7752,210.9595,211.7562,3200.0
2018-07-16 11:00:00,222.91,224.1,222.9,223.68,6616.0,211.4337,212.5625,211.4242,212.1641,6616.0
2018-07-16 11:10:00,223.59,224.02,223.42,223.81,1910.0,212.0787,212.4866,211.9175,212.2874,1910.0
2018-07-16 11:20:00,224.21,224.61,224.19,224.23,4225.0,212.6668,213.0462,212.6478,212.6858,4225.0
2018-07-16 11:30:00,224.24,224.66,223.98,224.04,6450.0,212.6952,213.0936,212.4486,212.5055,6450.0
2018-07-16 11:40:00,223.73,224.24,223.61,223.92,3700.0,212.2115,212.6952,212.0977,212.3917,3700.0
2018-07-16 11:50:00,223.96,224.37,223.8,224.19,3640.0,212.4297,212.8186,212.2779,212.6478,3640.0
2018-07-16 12:00:00,224.06,224.58,224.05,224.54,7006.0,212.5245,213.0177,212.515,212.9798,7006.0
2018-07-16 12:10:00,224.62,224.84,224.28,224.31,2800.0,213.0557,213.2644,212.7332,212.7616,2800.0
2018-07-16 12:20:00,224.35,224.88,224.35,224.62,2001.0,212.7996,213.3023,212.7996,213.0557,2001.0
2018-07-16 12:30:00,224.59,224.59,224.33,224.52,2431.0,213.0272,213.0272,212.7806,212.9608,2431.0
2018-07-16 12:40:00,224.39,224.82,224.39,224.54,2137.0,212.8375,213.2454,212.8375,212.9798,2137.0
2018-07-16 12:50:00,224.66,224.7,224.59,224.63,700.0,213.0936,213.1316,213.0272,213.0652,700.0
2018-07-16 13:00:00,224.7,224.86,224.7,224.8,1243.0,213.1316,213.2833,213.1316,213.2264,1243.0
2018-07-16 13:10:00,224.72,224.83,224.58,224.67,3000.0,213.1505,213.2549,213.0177,213.1031,3000.0
2018-07-16 13:20:00,224.85,225.01,224.67,224.89,1800.0,213.2738,213.4256,213.1031,213.3118,1800.0
2018-07-16 13:30:00,225.03,225.13,224.98,225.09,680.0,213.4446,213.5394,213.3971,213.5015,680.0
2018-07-16 13:40:00,225.09,225.09,224.82,224.84,3600.0,213.5015,213.5015,213.2454,213.2644,3600.0
2018-07-16 13:50:00,224.83,224.99,224.46,224.55,3403.0,213.2549,213.4066,212.9039,212.9893,3403.0
2018-07-16 14:00:00,224.46,224.53,224.27,224.53,2478.0,212.9039,212.9703,212.7237,212.9703,2478.0
2018-07-16 14:10:00,224.54,224.54,224.34,224.52,4000.0,212.9798,212.9798,212.7901,212.9608,4000.0
2018-07-16 14:20:00,224.68,224.84,224.64,224.69,1050.0,213.1126,213.2644,213.0747,213.1221,1050.0
2018-07-16 14:30:00,224.62,224.82,224.23,224.45,2800.0,213.0557,213.2454,212.6858,212.8944,2800.0
2018-07-16 14:40:00,224.66,224.66,224.42,224.43,1500.0,213.0936,213.0936,212.866,212.8755,1500.0
2018-07-16 14:50:00,224.45,224.61,224.45,224.61,1100.0,212.8944,213.0462,212.8944,213.0462,1100.0
2018-07-16 15:00:00,224.57,224.57,224.23,224.41,4876.0,213.0083,213.0083,212.6858,212.8565,4876.0
2018-07-16 15:10:00,224.42,224.61,224.38,224.55,3413.0,212.866,213.0462,212.828,212.9893,3413.0
2018-07-16 15:20:00,224.58,224.58,224.21,224.29,2835.0,213.0177,213.0177,212.6668,212.7427,2835.0
2018-07-16 15:30:00,224.33,224.65,224.27,224.65,3620.0,212.7806,213.0841,212.7237,213.0841,3620.0
2018-07-16 15:40:00,224.65,224.93,224.53,224.67,12023.0,213.0841,213.3497,212.9703,213.1031,12023.0
2018-07-16 15:50:00,224.71,225.09,224.61,224.9,31022.0,213.1411,213.5015,213.0462,213.3213,31022.0
2018-07-17 09:30:00,224.0,225.18,223.84,224.89,9901.0,212.4676,213.5869,212.3158,213.3118,9901.0
2018-07-17 09:40:00,224.46,226.08,224.46,226.08,5200.0,212.9039,214.4405,212.9039,214.4405,5200.0
2018-07-17 09:50:00,226.22,226.22,225.35,225.77,9788.0,214.5733,214.5733,213.7481,214.1465,9788.0
2018-07-17 10:00:00,225.74,227.13,225.7,226.74,14100.0,214.118,215.4365,214.0801,215.0665,14100.0
2018-07-17 10:10:00,226.54,226.89,226.07,226.5,6400.0,214.8768,215.2088,214.431,214.8389,6400.0
2018-07-17 10:20:00,226.47,226.7,226.29,226.49,2814.0,214.8104,215.0286,214.6397,214.8294,2814.0
2018-07-17 10:30:00,226.47,226.61,226.19,226.44,3229.0,214.8104,214.9432,214.5449,214.782,3229.0
2018-07-17 10:40:00,226.25,226.63,226.04,226.14,3907.0,214.6018,214.9622,214.4026,214.4974,3907.0
2018-07-17 10:50:00,226.15,226.58,226.04,226.42,3515.0,214.5069,214.9148,214.4026,214.763,3515.0
2018-07-17 11:00:00,226.54,226.54,226.16,226.27,1600.0,214.8768,214.8768,214.5164,214.6207,1600.0
2018-07-17 11:10:00,226.4,226.5,225.99,225.99,2000.0,214.744,214.8389,214.3552,214.3552,2000.0
2018-07-17 11:20:00,226.04,226.33,226.04,226.33,511.0,214.4026,214.6776,214.4026,214.6776,511.0
2018-07-17 11:30:00,226.43,226.44,225.8,225.83,2920.0,214.7725,214.782,214.1749,214.2034,2920.0
2018-07-17 11:40:00,225.67,226.57,225.67,226.57,1350.0,214.0516,214.9053,214.0516,214.9053,1350.0
2018-07-17 11:50:00,226.63,226.68,226.61,226.67,708.0,214.9622,215.0096,214.9432,215.0001,708.0
2018-07-17 12:00:00,226.17,226.32,226.11,226.29,1800.0,214.5259,214.6682,214.469,214.6397,1800.0
2018-07-17 12:10:00,226.15,226.61,226.15,226.43,1800.0,214.5069,214.9432,214.5069,214.7725,1800.0
2018-07-17 12:20:00,226.56,226.56,226.14,226.14,1076.0,214.8958,214.8958,214.4974,214.4974,1076.0
2018-07-17 12:30:00,226.32,226.56,226.32,226.41,1500.0,214.6682,214.8958,214.6682,214.7535,1500.0
2018-07-17 12:40:00,226.58,226.71,226.25,226.27,5301.0,214.9148,215.0381,214.6018,214.6207,5301.0
2018-07-17 12:50:00,226.33,226.54,226.33,226.46,12356.0,214.6776,214.8768,214.6776,214.801,12356.0
2018-07-17 13:00:00,226.46,226.61,226.4,226.52,2976.0,214.801,214.9432,214.744,214.8579,2976.0
2018-07-17 13:10:00,226.61,226.67,226.38,226.47,4980.0,214.9432,215.0001,214.7251,214.8104,4980.0
2018-07-17 13:20:00,226.47,226.62,226.46,226.5,3350.0,214.8104,214.9527,214.801,214.8389,3350.0
2018-07-17 13:30:00,226.55,226.64,226.37,226.37,8000.0,214.8863,214.9717,214.7156,214.7156,8000.0
2018-07-17 13:40:00,226.53,226.53,225.94,226.19,9360.0,214.8673,214.8673,214.3077,214.5449,9360.0
2018-07-17 13:50:00,226.2,226.26,225.98,226.23,3134.0,214.5543,214.6113,214.3457,214.5828,3134.0
2018-07-17 14:00:00,226.1,226.1,225.75,225.79,2224.0,214.4595,214.4595,214.1275,214.1654,2224.0
2018-07-17 14:10:00,225.81,225.81,225.6,225.69,2889.0,214.1844,214.1844,213.9852,214.0706,2889.0
2018-07-17 14:20:00,225.69,225.72,225.25,225.53,5055.0,214.0706,214.0991,213.6532,213.9188,5055.0
2018-07-17 14:30:00,225.44,225.45,225.13,225.2,4002.0,213.8335,213.843,213.5394,213.6058,4002.0
2018-07-17 14:40:00,225.23,225.6,225.23,225.54,4300.0,213.6343,213.9852,213.6343,213.9283,4300.0
2018-07-17 14:50:00,225.52,225.53,225.27,225.27,1965.0,213.9093,213.9188,213.6722,213.6722,1965.0
2018-07-17 15:00:00,225.23,225.64,225.11,225.4,4632.0,213.6343,214.0232,213.5205,213.7955,4632.0
2018-07-17 15:10:00,225.45,225.76,225.42,225.56,11792.0,213.843,214.137,213.8145,213.9473,11792.0
2018-07-17 15:20:00,225.71,225.86,225.58,225.71,2755.0,214.0896,214.2318,213.9663,214.0896,2755.0
2018-07-17 15:30:00,225.66,225.96,225.59,225.86,6579.0,214.0421,214.3267,213.9757,214.2318,6579.0
2018-07-17 15:40:00,225.77,225.97,225.59,225.59,12671.0,214.1465,214.3362,213.9757,213.9757,12671.0
2018-07-17 15:50:00,225.58,225.58,224.97,225.37,56714.0,213.9663,213.9663,213.3877,213.7671,56714.0
2018-07-18 09:30:00,226.27,227.37,224.75,227.37,5441.0,214.6207,215.6641,213.179,215.6641,5441.0
2018-07-18 09:40:00,226.97,227.14,226.13,227.11,6476.0,215.2847,215.4459,214.4879,215.4175,6476.0
2018-07-18 09:50:00,227.01,227.7,226.23,226.53,10942.0,215.3226,215.9771,214.5828,214.8673,10942.0
2018-07-18 10:00:00,227.17,227.21,226.71,226.9,6764.0,215.4744,215.5123,215.0381,215.2183,6764.0
2018-07-18 10:10:00,226.84,226.84,225.76,225.76,2700.0,215.1614,215.1614,214.137,214.137,2700.0
2018-07-18 10:20:00,225.73,226.4,225.69,226.19,3235.0,214.1085,214.744,214.0706,214.5449,3235.0
2018-07-18 10:30:00,226.03,226.28,225.76,225.99,5478.0,214.3931,214.6302,214.137,214.3552,5478.0
2018-07-18 10:40:00,226.15,226.25,225.65,225.72,5010.0,214.5069,214.6018,214.0327,214.0991,5010.0
2018-07-18 10:50:00,225.73,225.96,225.37,225.75,2480.0,214.1085,214.3267,213.7671,214.1275,2480.0
2018-07-18 11:00:00,225.73,226.01,225.52,226.01,3100.0,214.1085,214.3741,213.9093,214.3741,3100.0
2018-07-18 11:10:00,226.05,226.05,225.27,225.66,7001.0,214.4121,214.4121,213.6722,214.0421,7001.0
2018-07-18 11:20:00,225.66,225.69,225.15,225.51,8067.0,214.0421,214.0706,213.5584,213.8999,8067.0
2018-07-18 11:30:00,225.51,226.15,225.47,225.97,3210.0,213.8999,214.5069,213.8619,214.3362,3210.0
2018-07-18 11:40:00,225.96,226.13,225.79,226.01,3210.0,214.3267,214.4879,214.1654,214.3741,3210.0
2018-07-18 11:50:00,226.02,226.14,225.85,226.1,7441.0,214.3836,214.4974,214.2224,214.4595,7441.0
2018-07-18 12:00:00,226.05,226.46,225.99,226.07,5899.0,214.4121,214.801,214.3552,214.431,5899.0
2018-07-18 12:10:00,226.12,226.25,226.03,226.16,2300.0,214.4785,214.6018,214.3931,214.5164,2300.0
2018-07-18 12:20:00,226.29,226.32,226.11,226.26,4820.0,214.6397,214.6682,214.469,214.6113,4820.0
2018-07-18 12:30:00,226.23,226.25,226.06,226.17,3500.0,214.5828,214.6018,214.4215,214.5259,3500.0
2018-07-18 12:40:00,226.16,226.26,225.94,226.21,4700.0,214.5164,214.6113,214.3077,214.5638,4700.0
2018-07-18 12:50:00,226.13,226.15,225.95,225.99,1800.0,214.4879,214.5069,214.3172,214.3552,1800.0
2018-07-18 13:00:00,225.96,226.13,225.96,226.02,2500.0,214.3267,214.4879,214.3267,214.3836,2500.0
2018-07-18 13:10:00,226.05,226.28,226.05,226.28,1100.0,214.4121,214.6302,214.4121,214.6302,1100.0
2018-07-18 13:20:00,226.35,226.36,226.27,226.36,700.0,214.6966,214.7061,214.6207,214.7061,700.0
2018-07-18 13:30:00,226.21,226.27,225.98,226.21,4000.0,214.5638,214.6207,214.3457,214.5638,4000.0
2018-07-18 13:40:00,226.05,226.24,226.0,226.17,1900.0,214.4121,214.5923,214.3646,214.5259,1900.0
2018-07-18 13:50:00,226.17,226.21,225.67,225.75,3703.0,214.5259,214.5638,214.0516,214.1275,3703.0
2018-07-18 14:00:00,225.93,226.22,225.91,226.14,2500.0,214.2982,214.5733,214.2793,214.4974,2500.0
2018-07-18 14:10:00,226.14,226.16,225.9,226.02,2800.0,214.4974,214.5164,214.2698,214.3836,2800.0
2018-07-18 14:20:00,226.28,226.28,226.06,226.25,2853.0,214.6302,214.6302,214.4215,214.6018,2853.0
2018-07-18 14:30:00,226.14,226.22,225.96,225.98,3612.0,214.4974,214.5733,214.3267,214.3457,3612.0
2018-07-18 14:40:00,226.02,226.38,225.96,226.38,2640.0,214.3836,214.7251,214.3267,214.7251,2640.0
2018-07-18 14:50:00,226.31,226.31,226.1,226.27,1700.0,214.6587,214.6587,214.4595,214.6207,1700.0
2018-07-18 15:00:00,226.26,226.3,226.08,226.19,4926.0,214.6113,214.6492,214.4405,214.5449,4926.0
2018-07-18 15:10:00,226.16,226.22,225.86,225.88,12033.0,214.5164,214.5733,214.2318,214.2508,12033.0
2018-07-18 15:20:00,225.84,226.05,225.75,226.02,15501.0,214.2129,214.4121,214.1275,214.3836,15501.0
2018-07-18 15:30:00,225.92,226.03,225.74,226.01,18429.0,214.2888,214.3931,214.118,214.3741,18429.0
2018-07-18 15:40:00,225.99,226.0,225.85,225.92,18600.0,214.3552,214.3646,214.2224,214.2888,18600.0
2018-07-18 15:50:00,225.87,225.98,225.61,225.79,31362.0,214.2413,214.3457,213.9947,214.1654,31362.0
2018-07-19 09:30:00,225.05,225.88,225.0,225.44,4062.0,213.4635,214.2508,213.4161,213.8335,4062.0
2018-07-19 09:40:00,225.0,225.25,224.27,224.32,11519.0,213.4161,213.6532,212.7237,212.7711,11519.0
2018-07-19 09:50:00,224.54,225.04,224.29,224.7,5865.0,212.9798,213.4541,212.7427,213.1316,5865.0
2018-07-19 10:00:00,224.86,225.15,224.67,225.12,5104.0,213.2833,213.5584,213.1031,213.5299,5104.0
2018-07-19 10:10:00,224.98,226.12,224.97,226.06,5750.0,213.3971,214.4785,213.3877,214.4215,5750.0
2018-07-19 10:20:00,226.14,226.14,225.22,225.4,8789.0,214.4974,214.4974,213.6248,213.7955,8789.0
2018-07-19 10:30:00,225.36,225.78,225.25,225.65,17609.0,213.7576,214.156,213.6532,214.0327,17609.0
2018-07-19 10:40:00,225.61,226.04,225.25,225.45,3645.0,213.9947,214.4026,213.6532,213.843,3645.0
2018-07-19 10:50:00,225.22,225.63,225.03,225.45,2705.0,213.6248,214.0137,213.4446,213.843,2705.0
2018-07-19 11:00:00,225.31,225.43,224.98,225.05,9839.0,213.7102,213.824,213.3971,213.4635,9839.0
2018-07-19 11:10:00,225.07,225.07,224.73,224.73,5700.0,213.4825,213.4825,213.16,213.16,5700.0
2018-07-19 11:20:00,224.78,225.32,224.78,225.28,10295.0,213.2074,213.7196,213.2074,213.6817,10295.0
2018-07-19 11:30:00,225.34,225.63,225.3,225.52,6460.0,213.7386,214.0137,213.7007,213.9093,6460.0
2018-07-19 11:40:00,225.41,225.45,225.11,225.11,7478.0,213.805,213.843,213.5205,213.5205,7478.0
2018-07-19 11:50:00,225.11,225.17,224.9,225.05,4289.0,213.5205,213.5774,213.3213,213.4635,4289.0
2018-07-19 12:00:00,225.09,225.27,224.78,224.78,7573.0,213.5015,213.6722,213.2074,213.2074,7573.0
2018-07-19 12:10:00,224.77,225.05,224.77,225.05,2000.0,213.198,213.4635,213.198,213.4635,2000.0
2018-07-19 12:20:00,225.06,225.19,224.96,225.17,6870.0,213.473,213.5963,213.3782,213.5774,6870.0
2018-07-19 12:30:00,225.35,225.45,225.2,225.29,3960.0,213.7481,213.843,213.6058,213.6912,3960.0
2018-07-19 12:40:00,225.31,225.49,225.31,225.38,2800.0,213.7102,213.8809,213.7102,213.7766,2800.0
2018-07-19 12:50:00,225.44,225.54,225.23,225.26,1999.0,213.8335,213.9283,213.6343,213.6627,1999.0
2018-07-19 13:00:00,225.37,225.62,225.28,225.37,4050.0,213.7671,214.0042,213.6817,213.7671,4050.0
2018-07-19 13:10:00,225.6,225.6,225.2,225.31,4033.0,213.9852,213.9852,213.6058,213.7102,4033.0
2018-07-19 13:20:00,225.58,225.88,225.56,225.8,2900.0,213.9663,214.2508,213.9473,214.1749,2900.0
2018-07-19 13:30:00,225.57,226.17,225.57,226.08,2966.0,213.9568,214.5259,213.9568,214.4405,2966.0
2018-07-19 13:40:00,226.0,226.14,225.82,225.83,3708.0,214.3646,214.4974,214.1939,214.2034,3708.0
2018-07-19 13:50:00,225.78,226.21,225.66,225.94,17959.0,214.156,214.5638,214.0421,214.3077,17959.0
2018-07-19 14:00:00,226.02,226.07,225.68,225.93,20654.0,214.3836,214.431,214.0611,214.2982,20654.0
2018-07-19 14:10:00,225.94,226.15,225.85,226.14,11836.0,214.3077,214.5069,214.2224,214.4974,11836.0
2018-07-19 14:20:00,226.03,226.31,225.97,226.27,5640.0,214.3931,214.6587,214.3362,214.6207,5640.0
2018-07-19 14:30:00,226.37,226.37,225.68,225.95,12960.0,214.7156,214.7156,214.0611,214.3172,12960.0
2018-07-19 14:40:00,225.85,226.03,225.77,225.96,1700.0,214.2224,214.3931,214.1465,214.3267,1700.0
2018-07-19 14:50:00,225.83,226.24,225.83,226.0,8726.0,214.2034,214.5923,214.2034,214.3646,8726.0
2018-07-19 15:00:00,226.15,226.45,225.95,226.24,9950.0,214.5069,214.7915,214.3172,214.5923,9950.0
2018-07-19 15:10:00,226.22,226.31,225.83,225.91,5961.0,214.5733,214.6587,214.2034,214.2793,5961.0
2018-07-19 15:20:00,225.91,226.11,225.79,226.11,3378.0,214.2793,214.469,214.1654,214.469,3378.0
2018-07-19 15:30:00,226.05,226.07,225.62,225.68,8070.0,214.4121,214.431,214.0042,214.0611,8070.0
2018-07-19 15:40:00,225.81,226.05,225.61,225.61,12432.0,214.1844,214.4121,213.9947,213.9947,12432.0
2018-07-19 15:50:00,225.68,226.0,225.6,225.87,29916.0,214.0611,214.3646,213.9852,214.2413,29916.0
2018-07-20 09:30:00,225.02,226.38,225.0,225.68,15675.0,213.4351,214.7251,213.4161,214.0611,15675.0
2018-07-20 09:40:00,225.68,226.09,225.35,225.35,6354.0,214.0611,214.45,213.7481,213.7481,6354.0
2018-07-20 09:50:00,225.09,225.61,225.0,225.61,4000.0,213.5015,213.9947,213.4161,213.9947,4000.0
2018-07-20 10:00:00,225.68,225.84,225.03,225.03,11873.0,214.0611,214.2129,213.4446,213.4446,11873.0
2018-07-20 10:10:00,225.04,225.26,224.66,224.68,9368.0,213.4541,213.6627,213.0936,213.1126,9368.0
2018-07-20 10:20:00,224.73,225.03,224.48,224.86,4952.0,213.16,213.4446,212.9229,213.2833,4952.0
2018-07-20 10:30:00,224.91,225.08,224.88,224.88,1018.0,213.3308,213.492,213.3023,213.3023,1018.0
2018-07-20 10:40:00,224.8,224.8,224.33,224.48,2898.0,213.2264,213.2264,212.7806,212.9229,2898.0
2018-07-20 10:50:00,224.5,224.5,224.19,224.31,1212.0,212.9419,212.9419,212.6478,212.7616,1212.0
2018-07-20 11:00:00,224.21,224.55,224.03,224.28,4642.0,212.6668,212.9893,212.4961,212.7332,4642.0
2018-07-20 11:10:00,224.28,224.81,224.26,224.81,2275.0,212.7332,213.2359,212.7142,213.2359,2275.0
2018-07-20 11:20:00,224.77,224.77,224.2,224.65,2367.0,213.198,213.198,212.6573,213.0841,2367.0
2018-07-20 11:30:00,224.95,225.14,224.68,224.68,2588.0,213.3687,213.5489,213.1126,213.1126,2588.0
2018-07-20 11:40:00,224.99,225.21,224.82,225.21,1400.0,213.4066,213.6153,213.2454,213.6153,1400.0
2018-07-20 11:50:00,225.2,225.43,225.06,225.43,2290.0,213.6058,213.824,213.473,213.824,2290.0
2018-07-20 12:00:00,225.54,225.67,225.44,225.63,4300.0,213.9283,214.0516,213.8335,214.0137,4300.0
2018-07-20 12:10:00,225.53,225.79,225.05,225.75,5080.0,213.9188,214.1654,213.4635,214.1275,5080.0
2018-07-20 12:20:00,225.81,225.81,225.57,225.58,1200.0,214.1844,214.1844,213.9568,213.9663,1200.0
2018-07-20 12:30:00,225.58,225.74,225.56,225.74,1105.0,213.9663,214.118,213.9473,214.118,1105.0
2018-07-20 12:40:00,225.74,226.17,225.68,226.11,2250.0,214.118,214.5259,214.0611,214.469,2250.0
2018-07-20 12:50:00,226.11,226.11,225.7,225.73,2783.0,214.469,214.469,214.0801,214.1085,2783.0
2018-07-20 13:00:00,225.89,225.98,225.65,225.65,1900.0,214.2603,214.3457,214.0327,214.0327,1900.0
2018-07-20 13:10:00,225.85,225.88,225.66,225.88,1200.0,214.2224,214.2508,214.0421,214.2508,1200.0
2018-07-20 13:20:00,225.87,225.87,225.51,225.59,3400.0,214.2413,214.2413,213.8999,213.9757,3400.0
2018-07-20 13:30:00,225.77,225.77,225.25,225.76,5300.0,214.1465,214.1465,213.6532,214.137,5300.0
2018-07-20 13:40:00,226.02,226.1,225.65,225.65,1565.0,214.3836,214.4595,214.0327,214.0327,1565.0
2018-07-20 13:50:00,225.66,225.75,225.52,225.73,4474.0,214.0421,214.1275,213.9093,214.1085,4474.0
2018-07-20 14:00:00,225.77,226.21,225.77,226.02,12600.0,214.1465,214.5638,214.1465,214.3836,12600.0
2018-07-20 14:10:00,225.88,226.44,225.88,226.04,12024.0,214.2508,214.782,214.2508,214.4026,12024.0
2018-07-20 14:20:00,226.05,226.05,225.71,225.71,1907.0,214.4121,214.4121,214.0896,214.0896,1907.0
2018-07-20 14:30:00,225.61,225.65,225.33,225.59,3864.0,213.9947,214.0327,213.7291,213.9757,3864.0
2018-07-20 14:40:00,225.4,225.73,225.37,225.69,4314.0,213.7955,214.1085,213.7671,214.0706,4314.0
2018-07-20 14:50:00,225.66,225.66,224.56,224.7,4554.0,214.0421,214.0421,212.9988,213.1316,4554.0
2018-07-20 15:00:00,224.73,225.03,224.72,225.03,6697.0,213.16,213.4446,213.1505,213.4446,6697.0
2018-07-20 15:10:00,224.99,225.0,224.52,224.8,5645.0,213.4066,213.4161,212.9608,213.2264,5645.0
2018-07-20 15:20:00,224.8,224.93,224.67,224.93,7411.0,213.2264,213.3497,213.1031,213.3497,7411.0
2018-07-20 15:30:00,224.86,224.86,224.29,224.33,15980.0,213.2833,213.2833,212.7427,212.7806,15980.0
2018-07-20 15:40:00,224.33,224.37,223.99,224.03,15225.0,212.7806,212.8186,212.4581,212.4961,15225.0
2018-07-20 15:50:00,224.01,224.26,223.83,224.21,36583.0,212.4771,212.7142,212.3064,212.6668,36583.0
2018-07-23 09:30:00,223.34,224.1,222.75,223.32,5781.0,211.8416,212.5625,211.282,211.8226,5781.0
2018-07-23 09:40:00,222.9,223.78,222.72,223.75,6122.0,211.4242,212.2589,211.2535,212.2305,6122.0
2018-07-23 09:50:00,223.95,224.43,223.82,224.33,4979.0,212.4202,212.8755,212.2969,212.7806,4979.0
2018-07-23 10:00:00,224.19,224.49,224.01,224.37,12032.0,212.6478,212.9324,212.4771,212.8186,12032.0
2018-07-23 10:10:00,224.49,224.75,224.21,224.58,5024.0,212.9324,213.179,212.6668,213.0177,5024.0
2018-07-23 10:20:00,224.51,224.51,223.45,223.5,9134.0,212.9513,212.9513,211.9459,211.9933,9134.0
2018-07-23 10:30:00,223.49,223.62,223.11,223.46,7311.0,211.9839,212.1072,211.6234,211.9554,7311.0
2018-07-23 10:40:00,223.51,224.01,223.51,223.93,1720.0,212.0028,212.4771,212.0028,212.4012,1720.0
2018-07-23 10:50:00,223.87,224.01,223.59,223.59,3317.0,212.3443,212.4771,212.0787,212.0787,3317.0
2018-07-23 11:00:00,223.61,223.86,223.44,223.44,2818.0,212.0977,212.3348,211.9364,211.9364,2818.0
2018-07-23 11:10:00,223.57,223.94,223.57,223.88,3246.0,212.0597,212.4107,212.0597,212.3538,3246.0
2018-07-23 11:20:00,223.88,223.88,223.1,223.1,5020.0,212.3538,212.3538,211.6139,211.6139,5020.0
2018-07-23 11:30:00,223.16,223.64,223.16,223.56,4148.0,211.6709,212.1261,211.6709,212.0503,4148.0
2018-07-23 11:40:00,223.63,223.91,223.42,223.57,4815.0,212.1167,212.3822,211.9175,212.0597,4815.0
2018-07-23 11:50:00,223.71,224.22,223.61,224.1,3395.0,212.1925,212.6763,212.0977,212.5625,3395.0
2018-07-23 12:00:00,223.84,223.98,223.67,223.81,6825.0,212.3158,212.4486,212.1546,212.2874,6825.0
2018-07-23 12:10:00,223.82,224.07,223.75,223.91,3800.0,212.2969,212.534,212.2305,212.3822,3800.0
2018-07-23 12:20:00,224.03,224.08,223.8,223.8,3720.0,212.4961,212.5435,212.2779,212.2779,3720.0
2018-07-23 12:30:00,223.8,224.19,223.8,223.93,4529.0,212.2779,212.6478,212.2779,212.4012,4529.0
2018-07-23 12:40:00,223.93,224.07,223.92,224.05,3272.0,212.4012,212.534,212.3917,212.515,3272.0
2018-07-23 12:50:00,224.08,224.19,223.93,223.93,5200.0,212.5435,212.6478,212.4012,212.4012,5200.0
2018-07-23 13:00:00,224.02,224.14,223.85,224.11,4000.0,212.4866,212.6004,212.3253,212.5719,4000.0
2018-07-23 13:10:00,224.15,224.32,224.11,224.11,1700.0,212.6099,212.7711,212.5719,212.5719,1700.0
2018-07-23 13:20:00,224.16,224.28,223.87,223.97,1566.0,212.6194,212.7332,212.3443,212.4391,1566.0
2018-07-23 13:30:00,223.89,224.11,223.89,224.11,2124.0,212.3633,212.5719,212.3633,212.5719,2124.0
2018-07-23 13:40:00,224.09,224.12,223.92,223.92,2480.0,212.553,212.5814,212.3917,212.3917,2480.0
2018-07-23 13:50:00,223.98,223.98,223.73,223.81,3169.0,212.4486,212.4486,212.2115,212.2874,3169.0
2018-07-23 14:00:00,223.82,224.34,223.78,224.29,3543.0,212.2969,212.7901,212.2589,212.7427,3543.0
2018-07-23 14:10:00,224.34,224.43,224.29,224.43,700.0,212.7901,212.8755,212.7427,212.8755,700.0
2018-07-23 14:20:00,224.45,224.88,223.91,224.41,10395.0,212.8944,213.3023,212.3822,212.8565,10395.0
2018-07-23 14:30:00,224.44,224.5,224.34,224.43,5022.0,212.885,212.9419,212.7901,212.8755,5022.0
2018-07-23 14:40:00,224.43,224.46,224.27,224.28,1758.0,212.8755,212.9039,212.7237,212.7332,1758.0
2018-07-23 14:50:00,224.36,224.53,224.24,224.49,4663.0,212.8091,212.9703,212.6952,212.9324,4663.0
2018-07-23 15:00:00,224.49,224.55,224.17,224.17,3900.0,212.9324,212.9893,212.6289,212.6289,3900.0
2018-07-23 15:10:00,224.12,224.13,223.94,223.94,5689.0,212.5814,212.5909,212.4107,212.4107,5689.0
2018-07-23 15:20:00,223.95,224.17,223.84,224.01,12167.0,212.4202,212.6289,212.3158,212.4771,12167.0
2018-07-23 15:30:00,224.01,224.02,223.58,223.71,13539.0,212.4771,212.4866,212.0692,212.1925,13539.0
2018-07-23 15:40:00,223.72,224.24,223.67,224.24,11928.0,212.202,212.6952,212.1546,212.6952,11928.0
2018-07-23 15:50:00,224.21,224.21,223.51,223.68,43673.0,212.6668,212.6668,212.0028,212.1641,43673.0
2018-07-24 09:30:00,224.57,226.24,224.57,224.85,7349.0,213.0083,214.5923,213.0083,213.2738,7349.0
2018-07-24 09:40:00,225.19,225.19,224.31,224.31,6910.0,213.5963,213.5963,212.7616,212.7616,6910.0
2018-07-24 09:50:00,224.2,224.2,223.06,223.3,5125.0,212.6573,212.6573,211.576,211.8036,5125.0
2018-07-24 10:00:00,223.29,223.96,223.29,223.96,2250.0,211.7942,212.4297,211.7942,212.4297,2250.0
2018-07-24 10:10:00,223.7,223.83,223.37,223.48,10000.0,212.183,212.3064,211.87,211.9744,10000.0
2018-07-24 10:20:00,223.48,223.7,222.84,222.93,13537.0,211.9744,212.183,211.3673,211.4527,13537.0
2018-07-24 10:30:00,222.94,223.28,222.86,223.28,6141.0,211.4622,211.7847,211.3863,211.7847,6141.0
2018-07-24 10:40:00,223.39,223.79,223.3,223.79,5219.0,211.889,212.2684,211.8036,212.2684,5219.0
2018-07-24 10:50:00,223.65,223.74,223.47,223.74,2100.0,212.1356,212.221,211.9649,212.221,2100.0
2018-07-24 11:00:00,223.78,223.84,223.33,223.69,2719.0,212.2589,212.3158,211.8321,212.1736,2719.0
2018-07-24 11:10:00,223.62,224.05,223.62,223.91,3397.0,212.1072,212.515,212.1072,212.3822,3397.0
2018-07-24 11:20:00,223.8,224.16,223.8,223.97,1100.0,212.2779,212.6194,212.2779,212.4391,1100.0
2018-07-24 11:30:00,223.92,224.39,223.92,224.39,2882.0,212.3917,212.8375,212.3917,212.8375,2882.0
2018-07-24 11:40:00,224.44,225.07,224.44,224.58,9715.0,212.885,213.4825,212.885,213.0177,9715.0
2018-07-24 11:50:00,224.75,225.26,224.75,225.06,4600.0,213.179,213.6627,213.179,213.473,4600.0
2018-07-24 12:00:00,225.01,225.53,225.01,225.52,1500.0,213.4256,213.9188,213.4256,213.9093,1500.0
2018-07-24 12:10:00,225.67,225.84,224.97,225.17,4800.0,214.0516,214.2129,213.3877,213.5774,4800.0
2018-07-24 12:20:00,225.2,225.31,224.92,225.05,15238.0,213.6058,213.7102,213.3402,213.4635,15238.0
2018-07-24 12:30:00,225.05,225.1,224.98,225.1,1100.0,213.4635,213.511,213.3971,213.511,1100.0
2018-07-24 12:40:00,225.0,225.07,224.47,224.47,4704.0,213.4161,213.4825,212.9134,212.9134,4704.0
2018-07-24 12:50:00,224.53,224.91,224.52,224.85,1963.0,212.9703,213.3308,212.9608,213.2738,1963.0
2018-07-24 13:00:00,224.86,225.25,224.86,225.25,3000.0,213.2833,213.6532,213.2833,213.6532,3000.0
2018-07-24 13:10:00,225.2,225.2,224.89,224.89,2800.0,213.6058,213.6058,213.3118,213.3118,2800.0
2018-07-24 13:20:00,224.85,224.85,224.68,224.72,2016.0,213.2738,213.2738,213.1126,213.1505,2016.0
2018-07-24 13:30:00,224.63,224.79,224.3,224.3,7120.0,213.0652,213.2169,212.7522,212.7522,7120.0
2018-07-24 13:40:00,224.21,224.71,224.18,224.63,5030.0,212.6668,213.1411,212.6383,213.0652,5030.0
2018-07-24 13:50:00,224.71,224.71,224.35,224.62,6861.0,213.1411,213.1411,212.7996,213.0557,6861.0
2018-07-24 14:00:00,224.73,224.84,224.64,224.68,13254.0,213.16,213.2644,213.0747,213.1126,13254.0
2018-07-24 14:10:00,224.71,224.81,224.5,224.77,4863.0,213.1411,213.2359,212.9419,213.198,4863.0
2018-07-24 14:20:00,224.72,224.74,224.49,224.49,4387.0,213.1505,213.1695,212.9324,212.9324,4387.0
2018-07-24 14:30:00,224.43,224.43,224.03,224.27,6079.0,212.8755,212.8755,212.4961,212.7237,6079.0
2018-07-24 14:40:00,224.09,224.28,224.01,224.14,4025.0,212.553,212.7332,212.4771,212.6004,4025.0
2018-07-24 14:50:00,224.06,224.27,223.97,224.06,4100.0,212.5245,212.7237,212.4391,212.5245,4100.0
2018-07-24 15:00:00,224.09,224.14,223.88,224.07,6717.0,212.553,212.6004,212.3538,212.534,6717.0
2018-07-24 15:10:00,224.01,224.32,223.8,223.99,16601.0,212.4771,212.7711,212.2779,212.4581,16601.0
2018-07-24 15:20:00,224.18,224.2,223.29,223.41,33500.0,212.6383,212.6573,211.7942,211.908,33500.0
2018-07-24 15:30:00,223.46,223.78,223.46,223.76,17323.0,211.9554,212.2589,211.9554,212.24,17323.0
2018-07-24 15:40:00,223.78,224.07,223.63,223.96,26728.0,212.2589,212.534,212.1167,212.4297,26728.0
2018-07-24 15:50:00,224.0,224.27,223.97,224.18,72267.0,212.4676,212.7237,212.4391,212.6383,72267.0
2018-07-25 09:30:00,223.31,224.91,221.36,221.64,15616.0,211.8131,213.3308,209.9635,210.2291,15616.0
2018-07-25 09:40:00,221.49,221.54,219.13,219.72,19450.0,210.0868,210.1343,207.8483,208.408,19450.0
2018-07-25 09:50:00,219.62,220.59,219.42,220.24,17290.0,208.3131,209.2332,208.1234,208.9012,17290.0
2018-07-25 10:00:00,220.42,220.42,218.29,218.41,16289.0,209.0719,209.0719,207.0516,207.1654,16289.0
2018-07-25 10:10:00,218.31,219.43,218.13,219.22,28447.0,207.0705,208.1329,206.8998,207.9337,28447.0
2018-07-25 10:20:00,219.17,219.72,218.89,219.3,31753.0,207.8863,208.408,207.6207,208.0096,31753.0
2018-07-25 10:30:00,219.24,220.49,219.23,220.49,11820.0,207.9527,209.1383,207.9432,209.1383,11820.0
2018-07-25 10:40:00,220.63,220.63,220.0,220.21,14049.0,209.2711,209.2711,208.6735,208.8727,14049.0
2018-07-25 10:50:00,220.33,220.94,220.3,220.5,19775.0,208.9865,209.5651,208.9581,209.1478,19775.0
2018-07-25 11:00:00,220.52,220.75,220.09,220.41,18539.0,209.1668,209.3849,208.7589,209.0624,18539.0
2018-07-25 11:10:00,220.34,220.87,220.14,220.7,16811.0,208.996,209.4987,208.8063,209.3375,16811.0
2018-07-25 11:20:00,220.71,220.87,220.35,220.35,12699.0,209.347,209.4987,209.0055,209.0055,12699.0
2018-07-25 11:30:00,220.32,222.0,220.31,222.0,11264.0,208.9771,210.5706,208.9676,210.5706,11264.0
2018-07-25 11:40:00,221.95,222.11,221.03,221.52,11473.0,210.5231,210.6749,209.6505,210.1153,11473.0
2018-07-25 11:50:00,221.5,221.6,221.22,221.3,8456.0,210.0963,210.1912,209.8307,209.9066,8456.0
2018-07-25 12:00:00,221.45,221.52,220.57,220.57,8830.0,210.0489,210.1153,209.2142,209.2142,8830.0
2018-07-25 12:10:00,220.72,221.45,220.59,221.41,4589.0,209.3565,210.0489,209.2332,210.0109,4589.0
2018-07-25 12:20:00,221.25,221.43,220.82,221.43,8048.0,209.8592,210.0299,209.4513,210.0299,8048.0
2018-07-25 12:30:00,221.44,221.53,221.32,221.39,6135.0,210.0394,210.1248,209.9256,209.992,6135.0
2018-07-25 12:40:00,221.46,221.51,221.32,221.5,9238.0,210.0584,210.1058,209.9256,210.0963,9238.0
2018-07-25 12:50:00,221.49,221.52,221.29,221.48,13193.0,210.0868,210.1153,209.8971,210.0773,13193.0
2018-07-25 13:00:00,221.47,221.51,221.34,221.48,8762.0,210.0679,210.1058,209.9446,210.0773,8762.0
2018-07-25 13:10:00,221.47,221.5,220.86,221.39,20226.0,210.0679,210.0963,209.4893,209.992,20226.0
2018-07-25 13:20:00,221.31,221.45,221.19,221.26,1703.0,209.9161,210.0489,209.8023,209.8687,1703.0
2018-07-25 13:30:00,221.26,221.48,221.23,221.48,9609.0,209.8687,210.0773,209.8402,210.0773,9609.0
2018-07-25 13:40:00,221.5,222.15,221.5,222.15,6726.0,210.0963,210.7128,210.0963,210.7128,6726.0
2018-07-25 13:50:00,222.06,222.37,221.93,222.09,9925.0,210.6275,210.9215,210.5042,210.6559,9925.0
2018-07-25 14:00:00,221.97,222.14,221.81,222.04,6841.0,210.5421,210.7034,210.3904,210.6085,6841.0
2018-07-25 14:10:00,222.09,222.74,221.88,222.73,15306.0,210.6559,211.2725,210.4567,211.263,15306.0
2018-07-25 14:20:00,222.7,222.99,222.28,222.71,16268.0,211.2345,211.5096,210.8362,211.244,16268.0
2018-07-25 14:30:00,222.5,222.86,222.38,222.78,16164.0,211.0448,211.3863,210.931,211.3104,16164.0
2018-07-25 14:40:00,222.86,223.47,222.83,223.15,22016.0,211.3863,211.9649,211.3578,211.6614,22016.0
2018-07-25 14:50:00,223.09,223.16,222.92,223.16,14203.0,211.6045,211.6709,211.4432,211.6709,14203.0
2018-07-25 15:00:00,223.18,223.32,222.7,222.98,15034.0,211.6898,211.8226,211.2345,211.5001,15034.0
2018-07-25 15:10:00,223.02,223.25,223.0,223.04,20655.0,211.5381,211.7562,211.5191,211.557,20655.0
2018-07-25 15:20:00,222.99,223.03,222.73,222.8,28508.0,211.5096,211.5475,211.263,211.3294,28508.0
2018-07-25 15:30:00,222.77,222.77,222.31,222.51,31641.0,211.3009,211.3009,210.8646,211.0543,31641.0
2018-07-25 15:40:00,222.51,223.08,222.3,223.08,58731.0,211.0543,211.595,210.8551,211.595,58731.0
2018-07-25 15:50:00,223.24,224.04,222.28,223.17,82574.0,211.7467,212.5055,210.8362,211.6803,82574.0
2018-07-26 09:30:00,225.05,225.05,212.33,216.82,88919.0,213.4635,213.4635,201.3984,205.6573,88919.0
2018-07-26 09:40:00,216.15,217.99,213.52,213.85,93989.0,205.0218,206.767,202.5272,202.8402,93989.0
2018-07-26 09:50:00,213.91,213.96,209.19,213.66,93911.0,202.8971,202.9445,198.4201,202.6599,93911.0
2018-07-26 10:00:00,213.44,217.67,213.21,217.66,64916.0,202.4513,206.4635,202.2331,206.454,64916.0
2018-07-26 10:10:00,217.19,220.51,216.88,219.61,65200.0,206.0082,209.1573,205.7142,208.3036,65200.0
2018-07-26 10:20:00,219.9,220.12,217.07,217.07,60660.0,208.5787,208.7874,205.8944,205.8944,60660.0
2018-07-26 10:30:00,217.34,217.34,214.2,214.58,27059.0,206.1505,206.1505,203.1721,203.5326,27059.0
2018-07-26 10:40:00,214.3,214.63,206.61,208.97,98440.0,203.267,203.58,195.9729,198.2114,98440.0
2018-07-26 10:50:00,209.74,210.0,206.25,206.56,65737.0,198.9418,199.1884,195.6314,195.9255,65737.0
2018-07-26 11:00:00,207.04,208.7,205.34,207.79,56282.0,196.3808,197.9553,194.7683,197.0922,56282.0
2018-07-26 11:10:00,207.91,209.13,207.48,209.13,42303.0,197.206,198.3632,196.7981,198.3632,42303.0
2018-07-26 11:20:00,208.66,209.81,207.34,209.78,55072.0,197.9174,199.0082,196.6653,198.9797,55072.0
2018-07-26 11:30:00,209.65,210.45,209.04,209.91,50650.0,198.8564,199.6152,198.2778,199.103,50650.0
2018-07-26 11:40:00,209.76,210.23,208.0,208.0,21256.0,198.9607,199.4065,197.2913,197.2913,21256.0
2018-07-26 11:50:00,208.3,208.79,208.0,208.32,25647.0,197.5759,198.0407,197.2913,197.5949,25647.0
2018-07-26 12:00:00,208.12,209.68,207.76,208.1,24019.0,197.4052,198.8849,197.0637,197.3862,24019.0
2018-07-26 12:10:00,208.25,208.49,208.02,208.1,14150.0,197.5285,197.7561,197.3103,197.3862,14150.0
2018-07-26 12:20:00,208.04,208.41,207.37,207.4,19274.0,197.3293,197.6802,196.6938,196.7222,19274.0
2018-07-26 12:30:00,207.41,207.76,207.23,207.45,11687.0,196.7317,197.0637,196.561,196.7697,11687.0
2018-07-26 12:40:00,207.44,207.7,207.1,207.1,11325.0,196.7602,197.0068,196.4377,196.4377,11325.0
2018-07-26 12:50:00,207.1,207.7,207.1,207.4,19429.0,196.4377,197.0068,196.4377,196.7222,19429.0
2018-07-26 13:00:00,207.68,207.78,207.35,207.51,6930.0,196.9878,197.0827,196.6748,196.8266,6930.0
2018-07-26 13:10:00,207.63,207.67,206.33,206.47,72544.0,196.9404,196.9783,195.7073,195.8401,72544.0
2018-07-26 13:20:00,206.26,206.48,203.04,203.3,58527.0,195.6409,195.8496,192.5867,192.8333,58527.0
2018-07-26 13:30:00,203.15,204.68,203.15,204.5,31298.0,192.691,194.1423,192.691,193.9715,31298.0
2018-07-26 13:40:00,204.57,205.09,204.31,205.08,24923.0,194.0379,194.5312,193.7913,194.5217,24923.0
2018-07-26 13:50:00,205.01,205.52,204.88,205.4,20664.0,194.4553,194.939,194.332,194.8252,20664.0
2018-07-26 14:00:00,205.42,205.5,204.83,205.09,26898.0,194.8442,194.9201,194.2846,194.5312,26898.0
2018-07-26 14:10:00,205.11,205.36,204.9,205.11,17077.0,194.5501,194.7873,194.3509,194.5501,17077.0
2018-07-26 14:20:00,205.0,205.19,204.53,204.89,23755.0,194.4458,194.626,194.0,194.3415,23755.0
2018-07-26 14:30:00,204.76,204.83,203.78,204.4,40681.0,194.2182,194.2846,193.2886,193.8767,40681.0
2018-07-26 14:40:00,204.27,204.51,203.77,204.01,23254.0,193.7534,193.981,193.2791,193.5068,23254.0
2018-07-26 14:50:00,204.01,204.51,203.79,203.89,40453.0,193.5068,193.981,193.2981,193.3929,40453.0
2018-07-26 15:00:00,203.95,204.02,203.49,203.72,21043.0,193.4499,193.5163,193.0135,193.2317,21043.0
2018-07-26 15:10:00,203.64,204.28,203.57,204.2,51996.0,193.1558,193.7629,193.0894,193.687,51996.0
2018-07-26 15:20:00,204.27,206.54,204.09,205.89,42692.0,193.7534,195.9065,193.5826,195.29,42692.0
2018-07-26 15:30:00,205.77,207.47,205.77,206.84,69385.0,195.1762,196.7886,195.1762,196.1911,69385.0
2018-07-26 15:40:00,206.86,206.86,205.77,206.06,59507.0,196.21,196.21,195.1762,195.4512,59507.0
2018-07-26 15:50:00,206.04,207.09,205.6,206.89,224820.0,195.4323,196.4282,195.0149,196.2385,224820.0
2018-07-27 09:30:00,207.0,209.85,207.0,209.71,65959.0,196.3428,199.0461,196.3428,198.9133,65959.0
2018-07-27 09:40:00,209.64,210.53,208.55,208.75,51601.0,198.8469,199.6911,197.813,198.0027,51601.0
2018-07-27 09:50:00,208.84,208.84,207.65,207.94,24144.0,198.0881,198.0881,196.9594,197.2344,24144.0
2018-07-27 10:00:00,207.94,209.12,207.78,208.67,48116.0,197.2344,198.3537,197.0827,197.9269,48116.0
2018-07-27 10:10:00,208.58,208.59,207.52,207.59,59264.0,197.8415,197.851,196.8361,196.9025,59264.0
2018-07-27 10:20:00,207.56,207.67,206.71,206.83,41404.0,196.874,196.9783,196.0678,196.1816,41404.0
2018-07-27 10:30:00,206.88,207.49,206.8,207.28,28342.0,196.229,196.8076,196.1531,196.6084,28342.0
2018-07-27 10:40:00,207.31,207.53,206.34,206.34,26583.0,196.6369,196.8455,195.7168,195.7168,26583.0
2018-07-27 10:50:00,206.37,206.94,205.79,206.94,52695.0,195.7453,196.2859,195.1951,196.2859,52695.0
2018-07-27 11:00:00,206.76,207.08,206.25,206.52,15155.0,196.1152,196.4187,195.6314,195.8875,15155.0
2018-07-27 11:10:00,206.44,206.61,204.55,204.58,98995.0,195.8117,195.9729,194.019,194.0474,98995.0
2018-07-27 11:20:00,204.67,205.28,204.49,204.58,39613.0,194.1328,194.7114,193.9621,194.0474,39613.0
2018-07-27 11:30:00,204.42,204.92,204.42,204.65,11276.0,193.8957,194.3699,193.8957,194.1138,11276.0
2018-07-27 11:40:00,204.64,205.74,204.64,205.6,18491.0,194.1043,195.1477,194.1043,195.0149,18491.0
2018-07-27 11:50:00,205.76,205.99,205.27,205.44,15963.0,195.1667,195.3848,194.7019,194.8631,15963.0
2018-07-27 12:00:00,205.57,207.14,205.56,207.01,21562.0,194.9865,196.4756,194.977,196.3523,21562.0
2018-07-27 12:10:00,207.13,207.55,207.01,207.55,16829.0,196.4661,196.8645,196.3523,196.8645,16829.0
2018-07-27 12:20:00,207.66,208.25,207.66,208.0,14144.0,196.9689,197.5285,196.9689,197.2913,14144.0
2018-07-27 12:30:00,208.11,208.11,207.42,207.71,14101.0,197.3957,197.3957,196.7412,197.0163,14101.0
2018-07-27 12:40:00,207.66,207.84,207.49,207.61,9911.0,196.9689,197.1396,196.8076,196.9214,9911.0
2018-07-27 12:50:00,207.62,207.65,206.72,206.77,17521.0,196.9309,196.9594,196.0772,196.1247,17521.0
2018-07-27 13:00:00,206.68,207.72,206.56,207.53,20585.0,196.0393,197.0258,195.9255,196.8455,20585.0
2018-07-27 13:10:00,207.63,207.71,207.16,207.4,12900.0,196.9404,197.0163,196.4946,196.7222,12900.0
2018-07-27 13:20:00,207.39,208.0,207.08,207.24,38111.0,196.7128,197.2913,196.4187,196.5705,38111.0
2018-07-27 13:30:00,207.02,207.02,206.06,206.29,12969.0,196.3618,196.3618,195.4512,195.6694,12969.0
2018-07-27 13:40:00,206.28,206.28,205.83,205.86,7046.0,195.6599,195.6599,195.2331,195.2615,7046.0
2018-07-27 13:50:00,205.8,206.54,205.8,206.3,22299.0,195.2046,195.9065,195.2046,195.6789,22299.0
2018-07-27 14:00:00,206.48,207.07,206.39,206.69,13920.0,195.8496,196.4092,195.7642,196.0488,13920.0
2018-07-27 14:10:00,206.78,207.09,206.24,206.24,18511.0,196.1342,196.4282,195.622,195.622,18511.0
2018-07-27 14:20:00,206.29,206.53,205.8,206.33,11865.0,195.6694,195.897,195.2046,195.7073,11865.0
2018-07-27 14:30:00,206.47,206.47,206.08,206.12,22875.0,195.8401,195.8401,195.4702,195.5081,22875.0
2018-07-27 14:40:00,206.19,206.74,206.19,206.67,16952.0,195.5745,196.0962,195.5745,196.0298,16952.0
2018-07-27 14:50:00,206.72,206.77,206.28,206.28,13680.0,196.0772,196.1247,195.6599,195.6599,13680.0
2018-07-27 15:00:00,206.27,206.44,206.08,206.24,28848.0,195.6504,195.8117,195.4702,195.622,28848.0
2018-07-27 15:10:00,206.17,206.23,205.65,205.75,19391.0,195.5556,195.6125,195.0623,195.1572,19391.0
2018-07-27 15:20:00,205.74,205.76,205.18,205.42,26230.0,195.1477,195.1667,194.6165,194.8442,26230.0
2018-07-27 15:30:00,205.34,205.79,205.25,205.65,28826.0,194.7683,195.1951,194.6829,195.0623,28826.0
2018-07-27 15:40:00,205.62,205.99,205.52,205.95,46341.0,195.0339,195.3848,194.939,195.3469,46341.0
2018-07-27 15:50:00,205.94,206.21,205.35,205.71,88258.0,195.3374,195.5935,194.7778,195.1192,88258.0
2018-07-30 09:30:00,205.0,205.73,204.46,205.59,19829.0,194.4458,195.1382,193.9336,195.0054,19829.0
2018-07-30 09:40:00,205.49,206.33,204.64,204.91,38328.0,194.9106,195.7073,194.1043,194.3604,38328.0
2018-07-30 09:50:00,204.9,204.92,202.59,203.16,78375.0,194.3509,194.3699,192.1599,192.7005,78375.0
2018-07-30 10:00:00,203.11,203.42,201.1,201.83,51942.0,192.6531,192.9471,190.7466,191.439,51942.0
2018-07-30 10:10:00,201.55,201.9,200.68,200.96,21826.0,191.1734,191.5054,190.3482,190.6138,21826.0
2018-07-30 10:20:00,201.12,201.38,200.11,200.49,37363.0,190.7656,191.0122,189.8076,190.168,37363.0
2018-07-30 10:30:00,200.36,200.61,199.05,199.24,43951.0,190.0447,190.2818,188.8021,188.9823,43951.0
2018-07-30 10:40:00,199.28,199.48,197.69,198.83,43757.0,189.0203,189.21,187.5121,188.5935,43757.0
2018-07-30 10:50:00,198.98,199.97,198.38,199.97,20193.0,188.7357,189.6748,188.1666,189.6748,20193.0
2018-07-30 11:00:00,199.99,200.31,199.58,199.99,20957.0,189.6937,189.9973,189.3048,189.6937,20957.0
2018-07-30 11:10:00,199.99,201.0,199.96,200.92,48333.0,189.6937,190.6517,189.6653,190.5759,48333.0
2018-07-30 11:20:00,200.97,201.3,200.3,200.45,11760.0,190.6233,190.9363,189.9878,190.1301,11760.0
2018-07-30 11:30:00,200.49,201.11,199.78,199.82,17051.0,190.168,190.7561,189.4945,189.5325,17051.0
2018-07-30 11:40:00,199.81,200.03,198.45,199.0,23245.0,189.523,189.7317,188.233,188.7547,23245.0
2018-07-30 11:50:00,199.25,200.2,198.98,199.48,47246.0,188.9918,189.8929,188.7357,189.21,47246.0
2018-07-30 12:00:00,199.41,199.55,199.01,199.47,11525.0,189.1436,189.2764,188.7642,189.2005,11525.0
2018-07-30 12:10:00,199.55,200.92,199.54,200.6,19324.0,189.2764,190.5759,189.2669,190.2723,19324.0
2018-07-30 12:20:00,200.55,200.97,200.2,200.77,21154.0,190.2249,190.6233,189.8929,190.4336,21154.0
2018-07-30 12:30:00,200.72,201.79,200.72,201.36,27625.0,190.3861,191.4011,190.3861,190.9932,27625.0
2018-07-30 12:40:00,201.27,201.83,201.13,201.24,15246.0,190.9078,191.439,190.775,190.8794,15246.0
2018-07-30 12:50:00,201.29,201.5,201.26,201.35,6527.0,190.9268,191.126,190.8983,190.9837,6527.0
2018-07-30 13:00:00,201.23,201.63,201.22,201.63,14192.0,190.8699,191.2493,190.8604,191.2493,14192.0
2018-07-30 13:10:00,201.62,201.72,201.37,201.72,14425.0,191.2398,191.3347,191.0027,191.3347,14425.0
2018-07-30 13:20:00,201.66,203.18,201.65,203.08,31614.0,191.2778,192.7195,191.2683,192.6246,31614.0
2018-07-30 13:30:00,203.07,203.61,202.81,203.35,15637.0,192.6152,193.1274,192.3685,192.8807,15637.0
2018-07-30 13:40:00,203.37,203.57,202.72,203.07,17951.0,192.8997,193.0894,192.2832,192.6152,17951.0
2018-07-30 13:50:00,203.11,203.2,202.41,202.92,30916.0,192.6531,192.7385,191.9891,192.4729,30916.0
2018-07-30 14:00:00,203.0,203.2,202.93,203.13,9973.0,192.5488,192.7385,192.4824,192.6721,9973.0
2018-07-30 14:10:00,203.16,203.19,202.85,203.06,28868.0,192.7005,192.729,192.4065,192.6057,28868.0
2018-07-30 14:20:00,203.07,203.07,202.2,202.2,19648.0,192.6152,192.6152,191.79,191.79,19648.0
2018-07-30 14:30:00,202.31,202.82,202.14,202.73,17680.0,191.8943,192.378,191.733,192.2927,17680.0
2018-07-30 14:40:00,202.72,203.29,202.62,203.24,22495.0,192.2832,192.8238,192.1883,192.7764,22495.0
2018-07-30 14:50:00,203.18,203.55,202.94,203.17,18682.0,192.7195,193.0704,192.4919,192.71,18682.0
2018-07-30 15:00:00,203.21,203.23,202.58,202.72,48948.0,192.748,192.7669,192.1504,192.2832,48948.0
2018-07-30 15:10:00,202.73,203.29,202.66,202.93,12000.0,192.2927,192.8238,192.2263,192.4824,12000.0
2018-07-30 15:20:00,202.93,203.04,202.35,202.77,40968.0,192.4824,192.5867,191.9322,192.3306,40968.0
2018-07-30 15:30:00,202.78,203.2,202.4,202.4,43161.0,192.3401,192.7385,191.9797,191.9797,43161.0
2018-07-30 15:40:00,202.39,202.67,202.17,202.17,25429.0,191.9702,192.2358,191.7615,191.7615,25429.0
2018-07-30 15:50:00,202.15,202.24,201.53,201.69,98048.0,191.7425,191.8279,191.1544,191.3062,98048.0
2018-07-31 09:30:00,202.61,202.99,195.5,196.55,50081.0,192.1788,192.5393,185.4349,186.4308,50081.0
2018-07-31 09:40:00,196.59,197.38,195.65,196.82,75498.0,186.4688,187.2181,185.5772,186.6869,75498.0
2018-07-31 09:50:00,196.8,198.63,196.8,198.06,24710.0,186.668,188.4038,186.668,187.8631,24710.0
2018-07-31 10:00:00,197.98,198.33,197.01,197.68,21664.0,187.7872,188.1192,186.8672,187.5027,21664.0
2018-07-31 10:10:00,197.66,198.34,197.0,198.04,19682.0,187.4837,188.1287,186.8577,187.8441,19682.0
2018-07-31 10:20:00,198.14,198.99,197.41,197.6,38737.0,187.939,188.7452,187.2466,187.4268,38737.0
2018-07-31 10:30:00,197.67,197.67,196.52,197.33,14770.0,187.4932,187.4932,186.4024,187.1707,14770.0
2018-07-31 10:40:00,197.36,198.14,197.29,197.45,12946.0,187.1991,187.939,187.1327,187.2845,12946.0
2018-07-31 10:50:00,197.34,197.51,196.11,196.37,17240.0,187.1802,187.3414,186.0135,186.2601,17240.0
2018-07-31 11:00:00,196.54,197.97,196.54,197.9,14225.0,186.4214,187.7777,186.4214,187.7113,14225.0
2018-07-31 11:10:00,197.96,198.01,196.03,196.17,18336.0,187.7682,187.8157,185.9376,186.0704,18336.0
2018-07-31 11:20:00,196.16,196.53,194.94,195.02,51094.0,186.0609,186.4119,184.9037,184.9796,51094.0
2018-07-31 11:30:00,195.14,196.89,195.0,196.8,42146.0,185.0934,186.7533,184.9606,186.668,42146.0
2018-07-31 11:40:00,196.94,197.48,196.74,197.48,14652.0,186.8008,187.313,186.6111,187.313,14652.0
2018-07-31 11:50:00,197.61,199.97,197.61,198.23,32871.0,187.4363,189.6748,187.4363,188.0243,32871.0
2018-07-31 12:00:00,198.15,199.14,198.14,198.58,7232.0,187.9485,188.8875,187.939,188.3563,7232.0
2018-07-31 12:10:00,198.52,199.22,198.19,199.22,13133.0,188.2994,188.9634,187.9864,188.9634,13133.0
2018-07-31 12:20:00,199.17,200.22,199.13,199.94,18131.0,188.9159,189.9119,188.878,189.6463,18131.0
2018-07-31 12:30:00,199.78,201.0,199.4,199.41,19830.0,189.4945,190.6517,189.1341,189.1436,19830.0
2018-07-31 12:40:00,199.67,199.87,199.05,199.18,7054.0,189.3902,189.5799,188.8021,188.9254,7054.0
2018-07-31 12:50:00,199.28,199.4,198.7,198.7,6126.0,189.0203,189.1341,188.4701,188.4701,6126.0
2018-07-31 13:00:00,198.73,199.26,198.69,199.0,5202.0,188.4986,189.0013,188.4607,188.7547,5202.0
2018-07-31 13:10:00,198.95,198.95,198.38,198.59,3600.0,188.7073,188.7073,188.1666,188.3658,3600.0
2018-07-31 13:20:00,198.4,198.96,198.25,198.72,8560.0,188.1856,188.7168,188.0433,188.4891,8560.0
2018-07-31 13:30:00,198.53,199.16,198.01,199.08,20323.0,188.3089,188.9065,187.8157,188.8306,20323.0
2018-07-31 13:40:00,198.99,199.27,198.68,199.12,16528.0,188.7452,189.0108,188.4512,188.8685,16528.0
2018-07-31 13:50:00,199.29,199.3,198.83,198.95,12069.0,189.0298,189.0393,188.5935,188.7073,12069.0
2018-07-31 14:00:00,198.97,199.45,198.97,199.2,15330.0,188.7262,189.1815,188.7262,188.9444,15330.0
2018-07-31 14:10:00,199.2,199.56,199.15,199.27,12241.0,188.9444,189.2859,188.897,189.0108,12241.0
2018-07-31 14:20:00,199.25,199.26,198.85,198.88,19324.0,188.9918,189.0013,188.6124,188.6409,19324.0
2018-07-31 14:30:00,198.88,199.33,198.81,199.19,21638.0,188.6409,189.0677,188.5745,188.9349,21638.0
2018-07-31 14:40:00,199.1,200.24,199.1,199.93,16540.0,188.8496,189.9309,188.8496,189.6368,16540.0
2018-07-31 14:50:00,199.97,200.19,199.84,200.18,12706.0,189.6748,189.8834,189.5515,189.874,12706.0
2018-07-31 15:00:00,200.1,200.13,199.68,200.02,18060.0,189.7981,189.8265,189.3997,189.7222,18060.0
2018-07-31 15:10:00,200.04,200.58,199.84,200.25,40614.0,189.7412,190.2534,189.5515,189.9403,40614.0
2018-07-31 15:20:00,200.31,200.39,199.95,199.95,31608.0,189.9973,190.0731,189.6558,189.6558,31608.0
2018-07-31 15:30:00,199.89,200.05,199.27,199.39,63605.0,189.5989,189.7506,189.0108,189.1246,63605.0
2018-07-31 15:40:00,199.41,199.64,199.04,199.05,38798.0,189.1436,189.3618,188.7926,188.8021,38798.0
2018-07-31 15:50:00,199.16,199.62,199.14,199.44,80515.0,188.9065,189.3428,188.8875,189.172,80515.0
2018-08-01 09:30:00,199.65,201.37,199.17,200.56,31951.0,189.3712,191.0027,188.9159,190.2344,31951.0
2018-08-01 09:40:00,201.16,201.16,199.7,199.76,19944.0,190.8035,190.8035,189.4187,189.4756,19944.0
2018-08-01 09:50:00,199.96,200.9,199.61,199.77,30167.0,189.6653,190.5569,189.3333,189.4851,30167.0
2018-08-01 10:00:00,199.61,201.31,199.39,201.13,46709.0,189.3333,190.9458,189.1246,190.775,46709.0
2018-08-01 10:10:00,201.11,201.25,199.82,199.99,35686.0,190.7561,190.8889,189.5325,189.6937,35686.0
2018-08-01 10:20:00,200.0,200.44,199.36,199.56,23088.0,189.7032,190.1206,189.0962,189.2859,23088.0
2018-08-01 10:30:00,199.5,199.84,199.15,199.68,16201.0,189.229,189.5515,188.897,189.3997,16201.0
2018-08-01 10:40:00,199.69,201.2,199.46,201.09,30057.0,189.4092,190.8414,189.191,190.7371,30057.0
2018-08-01 10:50:00,201.22,202.0,200.33,200.33,28779.0,190.8604,191.6002,190.0162,190.0162,28779.0
2018-08-01 11:00:00,200.29,201.14,200.05,200.96,8733.0,189.9783,190.7845,189.7506,190.6138,8733.0
2018-08-01 11:10:00,200.9,201.06,200.19,200.81,18270.0,190.5569,190.7086,189.8834,190.4715,18270.0
2018-08-01 11:20:00,200.7,200.72,200.04,200.28,14690.0,190.3672,190.3861,189.7412,189.9688,14690.0
2018-08-01 11:30:00,200.37,200.96,200.22,200.88,17564.0,190.0542,190.6138,189.9119,190.5379,17564.0
2018-08-01 11:40:00,200.7,200.86,199.18,199.52,18554.0,190.3672,190.5189,188.9254,189.2479,18554.0
2018-08-01 11:50:00,199.34,199.99,199.32,199.45,12400.0,189.0772,189.6937,189.0582,189.1815,12400.0
2018-08-01 12:00:00,199.19,199.85,198.86,199.57,12866.0,188.9349,189.5609,188.6219,189.2954,12866.0
2018-08-01 12:10:00,199.59,200.1,199.58,200.1,10200.0,189.3143,189.7981,189.3048,189.7981,10200.0
2018-08-01 12:20:00,200.13,200.73,200.12,200.66,23722.0,189.8265,190.3956,189.817,190.3292,23722.0
2018-08-01 12:30:00,200.62,200.72,200.37,200.37,14004.0,190.2913,190.3861,190.0542,190.0542,14004.0
2018-08-01 12:40:00,200.37,200.44,199.59,200.09,15701.0,190.0542,190.1206,189.3143,189.7886,15701.0
2018-08-01 12:50:00,200.08,200.44,199.88,199.88,9358.0,189.7791,190.1206,189.5894,189.5894,9358.0
2018-08-01 13:00:00,199.9,200.84,199.9,200.71,8222.0,189.6084,190.5,189.6084,190.3767,8222.0
2018-08-01 13:10:00,200.56,201.35,200.45,201.35,5887.0,190.2344,190.9837,190.1301,190.9837,5887.0
2018-08-01 13:20:00,201.36,201.82,201.18,201.25,10233.0,190.9932,191.4295,190.8225,190.8889,10233.0
2018-08-01 13:30:00,201.22,201.22,200.82,200.91,6300.0,190.8604,190.8604,190.481,190.5664,6300.0
2018-08-01 13:40:00,200.82,201.56,200.81,201.25,11100.0,190.481,191.1829,190.4715,190.8889,11100.0
2018-08-01 13:50:00,201.21,201.39,200.77,201.15,14075.0,190.8509,191.0217,190.4336,190.794,14075.0
2018-08-01 14:00:00,201.38,201.5,201.04,201.32,11234.0,191.0122,191.126,190.6897,190.9553,11234.0
2018-08-01 14:10:00,201.4,201.43,200.41,200.46,16340.0,191.0311,191.0596,190.0921,190.1395,16340.0
2018-08-01 14:20:00,200.31,201.09,200.2,201.03,10596.0,189.9973,190.7371,189.8929,190.6802,10596.0
2018-08-01 14:30:00,201.01,201.04,200.15,200.15,11706.0,190.6612,190.6897,189.8455,189.8455,11706.0
2018-08-01 14:40:00,200.25,200.9,199.99,200.35,27132.0,189.9403,190.5569,189.6937,190.0352,27132.0
2018-08-01 14:50:00,200.15,201.64,200.14,201.47,14835.0,189.8455,191.2588,189.836,191.0975,14835.0
2018-08-01 15:00:00,201.39,201.65,200.74,200.86,21657.0,191.0217,191.2683,190.4051,190.5189,21657.0
2018-08-01 15:10:00,200.84,201.27,200.42,200.53,21200.0,190.5,190.9078,190.1016,190.2059,21200.0
2018-08-01 15:20:00,200.53,201.35,200.43,201.28,33388.0,190.2059,190.9837,190.1111,190.9173,33388.0
2018-08-01 15:30:00,201.34,201.35,200.71,201.2,47183.0,190.9742,190.9837,190.3767,190.8414,47183.0
2018-08-01 15:40:00,201.2,201.63,200.7,201.48,53729.0,190.8414,191.2493,190.3672,191.107,53729.0
2018-08-01 15:50:00,201.51,202.1,201.44,201.66,91468.0,191.1355,191.6951,191.0691,191.2778,91468.0
2018-08-02 09:30:00,201.34,201.88,200.21,200.58,16379.0,190.9742,191.4864,189.9024,190.2534,16379.0
2018-08-02 09:40:00,200.58,200.79,199.8,200.47,11647.0,190.2534,190.4525,189.5135,190.149,11647.0
2018-08-02 09:50:00,200.67,201.31,200.31,201.1,9887.0,190.3387,190.9458,189.9973,190.7466,9887.0
2018-08-02 10:00:00,201.1,201.78,200.92,201.63,24150.0,190.7466,191.3916,190.5759,191.2493,24150.0
2018-08-02 10:10:00,201.57,202.6,201.54,202.59,35884.0,191.1924,192.1694,191.1639,192.1599,35884.0
2018-08-02 10:20:00,202.59,203.45,202.59,203.3,34727.0,192.1599,192.9756,192.1599,192.8333,34727.0
2018-08-02 10:30:00,203.28,203.31,202.29,202.88,28155.0,192.8144,192.8428,191.8753,192.4349,28155.0
2018-08-02 10:40:00,202.87,203.65,202.65,203.37,22091.0,192.4255,193.1653,192.2168,192.8997,22091.0
2018-08-02 10:50:00,203.43,203.58,203.12,203.51,27443.0,192.9566,193.0989,192.6626,193.0325,27443.0
2018-08-02 11:00:00,203.55,203.78,203.42,203.56,17135.0,193.0704,193.2886,192.9471,193.0799,17135.0
2018-08-02 11:10:00,203.62,204.37,203.5,204.37,23412.0,193.1368,193.8482,193.023,193.8482,23412.0
2018-08-02 11:20:00,204.47,204.76,204.36,204.55,14446.0,193.9431,194.2182,193.8387,194.019,14446.0
2018-08-02 11:30:00,204.53,204.68,204.33,204.56,16907.0,194.0,194.1423,193.8103,194.0285,16907.0
2018-08-02 11:40:00,204.49,205.06,204.49,204.89,16556.0,193.9621,194.5027,193.9621,194.3415,16556.0
2018-08-02 11:50:00,204.88,205.12,204.74,205.12,8824.0,194.332,194.5596,194.1992,194.5596,8824.0
2018-08-02 12:00:00,205.02,205.02,204.43,204.65,16221.0,194.4648,194.4648,193.9051,194.1138,16221.0
2018-08-02 12:10:00,204.61,205.36,204.61,205.25,23164.0,194.0759,194.7873,194.0759,194.6829,23164.0
2018-08-02 12:20:00,205.25,205.71,205.18,205.71,17980.0,194.6829,195.1192,194.6165,195.1192,17980.0
2018-08-02 12:30:00,205.62,205.93,205.09,205.18,18196.0,195.0339,195.3279,194.5312,194.6165,18196.0
2018-08-02 12:40:00,205.14,207.24,205.14,206.51,24169.0,194.5786,196.5705,194.5786,195.8781,24169.0
2018-08-02 12:50:00,206.41,206.41,205.68,205.82,12342.0,195.7832,195.7832,195.0908,195.2236,12342.0
2018-08-02 13:00:00,205.94,205.96,205.65,205.91,12303.0,195.3374,195.3564,195.0623,195.3089,12303.0
2018-08-02 13:10:00,205.96,205.97,205.51,205.93,14982.0,195.3564,195.3659,194.9295,195.3279,14982.0
2018-08-02 13:20:00,205.88,206.09,205.88,206.08,9013.0,195.2805,195.4797,195.2805,195.4702,9013.0
2018-08-02 13:30:00,206.1,206.39,205.96,206.39,10610.0,195.4892,195.7642,195.3564,195.7642,10610.0
2018-08-02 13:40:00,206.39,206.7,206.35,206.45,17664.0,195.7642,196.0583,195.7263,195.8211,17664.0
2018-08-02 13:50:00,206.46,206.61,206.37,206.43,13300.0,195.8306,195.9729,195.7453,195.8022,13300.0
2018-08-02 14:00:00,206.34,206.49,206.07,206.15,21629.0,195.7168,195.8591,195.4607,195.5366,21629.0
2018-08-02 14:10:00,206.13,206.22,205.56,205.67,21348.0,195.5176,195.603,194.977,195.0813,21348.0
2018-08-02 14:20:00,205.55,205.66,204.33,204.81,16430.0,194.9675,195.0718,193.8103,194.2656,16430.0
2018-08-02 14:30:00,204.81,205.06,204.11,204.3,32609.0,194.2656,194.5027,193.6016,193.7818,32609.0
2018-08-02 14:40:00,204.25,204.58,204.01,204.58,14231.0,193.7344,194.0474,193.5068,194.0474,14231.0
2018-08-02 14:50:00,204.59,204.65,204.47,204.53,14718.0,194.0569,194.1138,193.9431,194.0,14718.0
2018-08-02 15:00:00,204.48,204.5,204.1,204.1,21674.0,193.9526,193.9715,193.5921,193.5921,21674.0
2018-08-02 15:10:00,204.06,204.77,204.02,204.73,18064.0,193.5542,194.2276,193.5163,194.1897,18064.0
2018-08-02 15:20:00,204.77,205.35,204.66,205.35,21073.0,194.2276,194.7778,194.1233,194.7778,21073.0
2018-08-02 15:30:00,205.31,206.01,205.03,205.05,34026.0,194.7398,195.4038,194.4743,194.4932,34026.0
2018-08-02 15:40:00,205.01,205.53,204.89,205.18,36394.0,194.4553,194.9485,194.3415,194.6165,36394.0
2018-08-02 15:50:00,205.12,205.12,204.54,204.78,57491.0,194.5596,194.5596,194.0095,194.2371,57491.0
2018-08-03 09:30:00,204.34,207.4,204.34,207.2,14085.0,193.8198,196.7222,193.8198,196.5325,14085.0
2018-08-03 09:40:00,207.16,207.44,206.38,207.44,11236.0,196.4946,196.7602,195.7548,196.7602,11236.0
2018-08-03 09:50:00,207.5,208.28,207.17,207.62,21290.0,196.8171,197.5569,196.5041,196.9309,21290.0
2018-08-03 10:00:00,207.62,207.83,206.69,206.84,16853.0,196.9309,197.1301,196.0488,196.1911,16853.0
2018-08-03 10:10:00,206.86,207.08,206.63,206.67,18086.0,196.21,196.4187,195.9919,196.0298,18086.0
2018-08-03 10:20:00,206.81,207.51,206.81,207.15,15160.0,196.1626,196.8266,196.1626,196.4851,15160.0
2018-08-03 10:30:00,207.12,207.15,205.93,206.29,14962.0,196.4567,196.4851,195.3279,195.6694,14962.0
2018-08-03 10:40:00,206.38,206.75,206.22,206.68,11653.0,195.7548,196.1057,195.603,196.0393,11653.0
2018-08-03 10:50:00,206.56,206.73,206.28,206.42,4643.0,195.9255,196.0867,195.6599,195.7927,4643.0
2018-08-03 11:00:00,206.55,206.72,206.06,206.16,14633.0,195.916,196.0772,195.4512,195.5461,14633.0
2018-08-03 11:10:00,206.26,206.59,205.96,206.0,10513.0,195.6409,195.9539,195.3564,195.3943,10513.0
2018-08-03 11:20:00,206.1,206.51,206.02,206.06,17668.0,195.4892,195.8781,195.4133,195.4512,17668.0
2018-08-03 11:30:00,206.11,206.56,205.92,206.39,6149.0,195.4987,195.9255,195.3184,195.7642,6149.0
2018-08-03 11:40:00,206.4,206.93,206.32,206.35,8120.0,195.7737,196.2764,195.6978,195.7263,8120.0
2018-08-03 11:50:00,206.28,206.3,205.54,205.69,7348.0,195.6599,195.6789,194.958,195.1003,7348.0
2018-08-03 12:00:00,205.45,206.14,205.44,205.97,6877.0,194.8726,195.5271,194.8631,195.3659,6877.0
2018-08-03 12:10:00,205.93,206.2,205.84,205.98,7800.0,195.3279,195.584,195.2426,195.3753,7800.0
2018-08-03 12:20:00,206.12,206.29,205.81,206.06,8797.0,195.5081,195.6694,195.2141,195.4512,8797.0
2018-08-03 12:30:00,206.05,206.12,205.95,206.01,4297.0,195.4417,195.5081,195.3469,195.4038,4297.0
2018-08-03 12:40:00,206.01,206.01,205.57,205.74,5975.0,195.4038,195.4038,194.9865,195.1477,5975.0
2018-08-03 12:50:00,205.77,205.9,205.7,205.76,4773.0,195.1762,195.2995,195.1098,195.1667,4773.0
2018-08-03 13:00:00,205.84,206.18,205.77,206.18,6372.0,195.2426,195.565,195.1762,195.565,6372.0
2018-08-03 13:10:00,206.2,206.31,206.1,206.18,6282.0,195.584,195.6884,195.4892,195.565,6282.0
2018-08-03 13:20:00,206.17,206.28,206.16,206.24,3331.0,195.5556,195.6599,195.5461,195.622,3331.0
2018-08-03 13:30:00,206.3,206.33,206.09,206.09,2755.0,195.6789,195.7073,195.4797,195.4797,2755.0
2018-08-03 13:40:00,206.15,206.26,206.09,206.17,5043.0,195.5366,195.6409,195.4797,195.5556,5043.0
2018-08-03 13:50:00,206.18,206.29,206.1,206.19,2184.0,195.565,195.6694,195.4892,195.5745,2184.0
2018-08-03 14:00:00,206.11,206.25,206.07,206.1,5330.0,195.4987,195.6314,195.4607,195.4892,5330.0
2018-08-03 14:10:00,206.1,206.22,206.04,206.13,5796.0,195.4892,195.603,195.4323,195.5176,5796.0
2018-08-03 14:20:00,206.09,206.44,206.09,206.42,21090.0,195.4797,195.8117,195.4797,195.7927,21090.0
2018-08-03 14:30:00,206.38,206.58,206.35,206.38,13402.0,195.7548,195.9445,195.7263,195.7548,13402.0
2018-08-03 14:40:00,206.4,206.74,206.4,206.74,15178.0,195.7737,196.0962,195.7737,196.0962,15178.0
2018-08-03 14:50:00,206.84,206.9,206.65,206.76,4917.0,196.1911,196.248,196.0108,196.1152,4917.0
2018-08-03 15:00:00,206.64,206.96,206.41,206.96,10673.0,196.0014,196.3049,195.7832,196.3049,10673.0
2018-08-03 15:10:00,206.92,207.33,206.91,207.24,14389.0,196.2669,196.6558,196.2575,196.5705,14389.0
2018-08-03 15:20:00,207.16,207.46,207.11,207.38,13847.0,196.4946,196.7791,196.4472,196.7033,13847.0
2018-08-03 15:30:00,207.43,207.47,206.7,206.78,14599.0,196.7507,196.7886,196.0583,196.1342,14599.0
2018-08-03 15:40:00,206.75,207.0,206.75,206.82,22969.0,196.1057,196.3428,196.1057,196.1721,22969.0
2018-08-03 15:50:00,206.9,207.01,206.81,206.99,49997.0,196.248,196.3523,196.1626,196.3333,49997.0
2018-08-06 09:30:00,206.96,207.91,206.08,207.91,10191.0,196.3049,197.206,195.4702,197.206,10191.0
2018-08-06 09:40:00,207.49,208.61,207.2,208.1,11845.0,196.8076,197.8699,196.5325,197.3862,11845.0
2018-08-06 09:50:00,207.75,207.77,206.58,207.02,13869.0,197.0542,197.0732,195.9445,196.3618,13869.0
2018-08-06 10:00:00,206.81,207.18,206.5,207.12,9002.0,196.1626,196.5136,195.8686,196.4567,9002.0
2018-08-06 10:10:00,206.86,207.89,206.86,207.86,2600.0,196.21,197.187,196.21,197.1586,2600.0
2018-08-06 10:20:00,207.81,208.22,207.18,207.18,10857.0,197.1111,197.5,196.5136,196.5136,10857.0
2018-08-06 10:30:00,207.18,208.0,207.18,207.81,4061.0,196.5136,197.2913,196.5136,197.1111,4061.0
2018-08-06 10:40:00,207.93,207.93,207.18,207.42,11937.0,197.225,197.225,196.5136,196.7412,11937.0
2018-08-06 10:50:00,207.31,207.54,207.19,207.53,4500.0,196.6369,196.855,196.523,196.8455,4500.0
2018-08-06 11:00:00,207.6,207.71,207.45,207.54,4293.0,196.9119,197.0163,196.7697,196.855,4293.0
2018-08-06 11:10:00,207.49,207.68,207.35,207.54,14934.0,196.8076,196.9878,196.6748,196.855,14934.0
2018-08-06 11:20:00,207.49,207.85,207.46,207.55,4716.0,196.8076,197.1491,196.7791,196.8645,4716.0
2018-08-06 11:30:00,207.52,207.99,207.4,207.93,17694.0,196.8361,197.2819,196.7222,197.225,17694.0
2018-08-06 11:40:00,207.95,208.06,207.53,207.74,3799.0,197.2439,197.3483,196.8455,197.0447,3799.0
2018-08-06 11:50:00,207.76,207.79,207.46,207.46,4328.0,197.0637,197.0922,196.7791,196.7791,4328.0
2018-08-06 12:00:00,207.36,207.49,207.22,207.43,3966.0,196.6843,196.8076,196.5515,196.7507,3966.0
2018-08-06 12:10:00,207.3,207.61,207.3,207.61,5397.0,196.6274,196.9214,196.6274,196.9214,5397.0
2018-08-06 12:20:00,207.4,207.67,207.4,207.67,1941.0,196.7222,196.9783,196.7222,196.9783,1941.0
2018-08-06 12:30:00,207.66,207.67,207.4,207.5,4958.0,196.9689,196.9783,196.7222,196.8171,4958.0
2018-08-06 12:40:00,207.48,207.61,207.4,207.56,10202.0,196.7981,196.9214,196.7222,196.874,10202.0
2018-08-06 12:50:00,207.53,207.73,207.44,207.7,4025.0,196.8455,197.0352,196.7602,197.0068,4025.0
2018-08-06 13:00:00,207.71,207.71,207.47,207.5,1420.0,197.0163,197.0163,196.7886,196.8171,1420.0
2018-08-06 13:10:00,207.44,207.6,207.32,207.43,6351.0,196.7602,196.9119,196.6464,196.7507,6351.0
2018-08-06 13:20:00,207.42,207.59,207.39,207.5,3300.0,196.7412,196.9025,196.7128,196.8171,3300.0
2018-08-06 13:30:00,207.31,207.51,206.98,206.99,6500.0,196.6369,196.8266,196.3239,196.3333,6500.0
2018-08-06 13:40:00,206.9,206.91,206.48,206.48,8187.0,196.248,196.2575,195.8496,195.8496,8187.0
2018-08-06 13:50:00,206.48,206.72,206.41,206.62,8348.0,195.8496,196.0772,195.7832,195.9824,8348.0
2018-08-06 14:00:00,206.73,206.94,206.6,206.89,2796.0,196.0867,196.2859,195.9634,196.2385,2796.0
2018-08-06 14:10:00,206.85,207.0,206.8,206.84,2530.0,196.2006,196.3428,196.1531,196.1911,2530.0
2018-08-06 14:20:00,206.84,207.38,206.8,207.26,11372.0,196.1911,196.7033,196.1531,196.5894,11372.0
2018-08-06 14:30:00,207.14,207.16,206.86,207.03,9808.0,196.4756,196.4946,196.21,196.3713,9808.0
2018-08-06 14:40:00,206.96,207.48,206.92,207.33,5040.0,196.3049,196.7981,196.2669,196.6558,5040.0
2018-08-06 14:50:00,207.26,207.31,206.91,206.96,3175.0,196.5894,196.6369,196.2575,196.3049,3175.0
2018-08-06 15:00:00,207.03,207.05,206.83,207.02,15519.0,196.3713,196.3903,196.1816,196.3618,15519.0
2018-08-06 15:10:00,207.01,207.06,206.95,207.06,7316.0,196.3523,196.3997,196.2954,196.3997,7316.0
2018-08-06 15:20:00,207.07,207.21,206.96,207.15,20298.0,196.4092,196.542,196.3049,196.4851,20298.0
2018-08-06 15:30:00,207.14,207.25,207.11,207.14,15966.0,196.4756,196.58,196.4472,196.4756,15966.0
2018-08-06 15:40:00,207.15,207.25,207.11,207.2,15030.0,196.4851,196.58,196.4472,196.5325,15030.0
2018-08-06 15:50:00,207.24,207.32,207.14,207.28,50266.0,196.5705,196.6464,196.4756,196.6084,50266.0
2018-08-07 09:30:00,208.25,208.88,207.34,208.73,14593.0,197.5285,198.126,196.6653,197.9838,14593.0
2018-08-07 09:40:00,208.82,209.31,208.48,208.74,9403.0,198.0691,198.5339,197.7466,197.9932,9403.0
2018-08-07 09:50:00,208.76,209.85,208.76,209.65,4222.0,198.0122,199.0461,198.0122,198.8564,4222.0
2018-08-07 10:00:00,209.81,210.9,209.65,210.25,11587.0,199.0082,200.042,198.8564,199.4255,11587.0
2018-08-07 10:10:00,210.19,211.14,210.19,211.02,13555.0,199.3686,200.2697,199.3686,200.1559,13555.0
2018-08-07 10:20:00,211.15,211.29,210.55,210.61,19606.0,200.2792,200.412,199.7101,199.767,19606.0
2018-08-07 10:30:00,210.56,210.7,210.34,210.59,5817.0,199.7195,199.8523,199.5109,199.748,5817.0
2018-08-07 10:40:00,210.8,210.8,210.15,210.16,3703.0,199.9472,199.9472,199.3307,199.3401,3703.0
2018-08-07 10:50:00,210.15,210.45,209.89,209.98,4851.0,199.3307,199.6152,199.084,199.1694,4851.0
2018-08-07 11:00:00,209.97,210.01,209.31,209.31,6760.0,199.1599,199.1979,198.5339,198.5339,6760.0
2018-08-07 11:10:00,209.44,209.61,209.21,209.22,6461.0,198.6572,198.8185,198.4391,198.4485,6461.0
2018-08-07 11:20:00,209.21,209.68,209.13,209.47,16283.0,198.4391,198.8849,198.3632,198.6857,16283.0
2018-08-07 11:30:00,209.64,209.8,209.26,209.48,10333.0,198.8469,198.9987,198.4865,198.6952,10333.0
2018-08-07 11:40:00,209.57,209.64,209.24,209.31,6000.0,198.7805,198.8469,198.4675,198.5339,6000.0
2018-08-07 11:50:00,209.35,209.39,208.69,208.93,4900.0,198.5718,198.6098,197.9458,198.1735,4900.0
2018-08-07 12:00:00,208.82,209.11,208.57,208.73,3524.0,198.0691,198.3442,197.832,197.9838,3524.0
2018-08-07 12:10:00,208.77,208.96,208.65,208.78,9200.0,198.0217,198.2019,197.9079,198.0312,9200.0
2018-08-07 12:20:00,208.68,209.1,208.67,208.94,6400.0,197.9363,198.3347,197.9269,198.183,6400.0
2018-08-07 12:30:00,208.79,208.99,208.65,208.75,5901.0,198.0407,198.2304,197.9079,198.0027,5901.0
2018-08-07 12:40:00,208.97,209.11,208.75,208.93,3900.0,198.2114,198.3442,198.0027,198.1735,3900.0
2018-08-07 12:50:00,208.93,208.95,208.62,208.73,3467.0,198.1735,198.1924,197.8794,197.9838,3467.0
2018-08-07 13:00:00,208.64,208.94,208.61,208.77,7002.0,197.8984,198.183,197.8699,198.0217,7002.0
2018-08-07 13:10:00,208.8,208.94,208.74,208.94,7159.0,198.0502,198.183,197.9932,198.183,7159.0
2018-08-07 13:20:00,208.8,208.92,208.55,208.74,6600.0,198.0502,198.164,197.813,197.9932,6600.0
2018-08-07 13:30:00,208.72,208.88,208.63,208.73,5000.0,197.9743,198.126,197.8889,197.9838,5000.0
2018-08-07 13:40:00,208.74,208.86,208.6,208.79,7044.0,197.9932,198.1071,197.8605,198.0407,7044.0
2018-08-07 13:50:00,208.72,208.87,208.66,208.77,8767.0,197.9743,198.1166,197.9174,198.0217,8767.0
2018-08-07 14:00:00,208.77,208.98,208.67,208.68,7000.0,198.0217,198.2209,197.9269,197.9363,7000.0
2018-08-07 14:10:00,208.71,208.86,208.66,208.83,8364.0,197.9648,198.1071,197.9174,198.0786,8364.0
2018-08-07 14:20:00,208.81,209.12,208.8,209.1,7000.0,198.0596,198.3537,198.0502,198.3347,7000.0
2018-08-07 14:30:00,208.96,209.21,208.77,209.21,13259.0,198.2019,198.4391,198.0217,198.4391,13259.0
2018-08-07 14:40:00,209.1,209.21,208.99,209.14,8705.0,198.3347,198.4391,198.2304,198.3727,8705.0
2018-08-07 14:50:00,209.16,209.17,208.92,209.1,8215.0,198.3916,198.4011,198.164,198.3347,8215.0
2018-08-07 15:00:00,209.08,209.15,208.82,208.86,10565.0,198.3157,198.3821,198.0691,198.1071,10565.0
2018-08-07 15:10:00,208.82,209.0,208.74,208.88,8714.0,198.0691,198.2399,197.9932,198.126,8714.0
2018-08-07 15:20:00,208.78,208.98,208.73,208.85,8140.0,198.0312,198.2209,197.9838,198.0976,8140.0
2018-08-07 15:30:00,208.77,209.02,208.61,208.74,13334.0,198.0217,198.2588,197.8699,197.9932,13334.0
2018-08-07 15:40:00,208.63,208.98,208.46,208.51,14093.0,197.8889,198.2209,197.7277,197.7751,14093.0
2018-08-07 15:50:00,208.47,208.62,208.34,208.61,51808.0,197.7371,197.8794,197.6138,197.8699,51808.0
2018-08-08 09:30:00,208.68,209.48,207.92,208.18,11264.0,197.9363,198.6952,197.2155,197.4621,11264.0
2018-08-08 09:40:00,207.51,207.72,206.27,206.65,12103.0,196.8266,197.0258,195.6504,196.0108,12103.0
2018-08-08 09:50:00,206.95,207.44,206.66,207.16,5250.0,196.2954,196.7602,196.0203,196.4946,5250.0
2018-08-08 10:00:00,207.21,207.21,206.29,206.65,18838.0,196.542,196.542,195.6694,196.0108,18838.0
2018-08-08 10:10:00,206.67,206.9,206.12,206.4,24453.0,196.0298,196.248,195.5081,195.7737,24453.0
2018-08-08 10:20:00,206.43,206.79,205.6,205.6,16982.0,195.8022,196.1436,195.0149,195.0149,16982.0
2018-08-08 10:30:00,205.55,206.33,205.43,206.12,11161.0,194.9675,195.7073,194.8537,195.5081,11161.0
2018-08-08 10:40:00,206.07,206.25,205.48,205.48,11875.0,195.4607,195.6314,194.9011,194.9011,11875.0
2018-08-08 10:50:00,205.47,206.26,205.36,206.22,5700.0,194.8916,195.6409,194.7873,195.603,5700.0
2018-08-08 11:00:00,206.26,206.61,206.02,206.31,10176.0,195.6409,195.9729,195.4133,195.6884,10176.0
2018-08-08 11:10:00,206.21,206.21,205.66,205.66,3700.0,195.5935,195.5935,195.0718,195.0718,3700.0
2018-08-08 11:20:00,205.67,206.86,205.55,206.86,18979.0,195.0813,196.21,194.9675,196.21,18979.0
2018-08-08 11:30:00,206.88,207.03,206.42,206.42,4467.0,196.229,196.3713,195.7927,195.7927,4467.0
2018-08-08 11:40:00,206.32,206.72,206.09,206.33,5700.0,195.6978,196.0772,195.4797,195.7073,5700.0
2018-08-08 11:50:00,206.29,206.84,206.27,206.49,9869.0,195.6694,196.1911,195.6504,195.8591,9869.0
2018-08-08 12:00:00,206.48,206.72,206.14,206.53,9036.0,195.8496,196.0772,195.5271,195.897,9036.0
2018-08-08 12:10:00,206.69,206.69,206.06,206.21,5608.0,196.0488,196.0488,195.4512,195.5935,5608.0
2018-08-08 12:20:00,206.21,206.45,205.9,206.31,8389.0,195.5935,195.8211,195.2995,195.6884,8389.0
2018-08-08 12:30:00,206.28,206.36,205.9,205.96,5627.0,195.6599,195.7358,195.2995,195.3564,5627.0
2018-08-08 12:40:00,205.95,206.11,205.92,206.06,5839.0,195.3469,195.4987,195.3184,195.4512,5839.0
2018-08-08 12:50:00,205.94,206.31,205.9,206.21,9220.0,195.3374,195.6884,195.2995,195.5935,9220.0
2018-08-08 13:00:00,206.21,206.35,205.98,206.21,2600.0,195.5935,195.7263,195.3753,195.5935,2600.0
2018-08-08 13:10:00,206.17,206.32,205.91,206.05,6550.0,195.5556,195.6978,195.3089,195.4417,6550.0
2018-08-08 13:20:00,205.96,206.05,205.88,206.03,5951.0,195.3564,195.4417,195.2805,195.4228,5951.0
2018-08-08 13:30:00,206.03,206.34,206.01,206.29,4730.0,195.4228,195.7168,195.4038,195.6694,4730.0
2018-08-08 13:40:00,206.15,206.4,205.9,206.31,6227.0,195.5366,195.7737,195.2995,195.6884,6227.0
2018-08-08 13:50:00,206.23,206.23,205.9,206.05,6474.0,195.6125,195.6125,195.2995,195.4417,6474.0
2018-08-08 14:00:00,206.22,206.28,206.02,206.24,6761.0,195.603,195.6599,195.4133,195.622,6761.0
2018-08-08 14:10:00,206.27,206.53,206.19,206.53,7436.0,195.6504,195.897,195.5745,195.897,7436.0
2018-08-08 14:20:00,206.54,206.72,206.44,206.51,4863.0,195.9065,196.0772,195.8117,195.8781,4863.0
2018-08-08 14:30:00,206.57,206.63,206.35,206.53,7478.0,195.935,195.9919,195.7263,195.897,7478.0
2018-08-08 14:40:00,206.61,206.66,205.93,205.93,5824.0,195.9729,196.0203,195.3279,195.3279,5824.0
2018-08-08 14:50:00,206.07,206.21,206.01,206.01,10655.0,195.4607,195.5935,195.4038,195.4038,10655.0
2018-08-08 15:00:00,206.05,206.15,205.94,205.96,6439.0,195.4417,195.5366,195.3374,195.3564,6439.0
2018-08-08 15:10:00,205.93,206.01,205.84,205.89,9375.0,195.3279,195.4038,195.2426,195.29,9375.0
2018-08-08 15:20:00,205.97,205.97,205.56,205.63,12271.0,195.3659,195.3659,194.977,195.0434,12271.0
2018-08-08 15:30:00,205.67,205.96,205.54,205.59,14743.0,195.0813,195.3564,194.958,195.0054,14743.0
2018-08-08 15:40:00,205.59,205.59,204.94,205.0,21372.0,195.0054,195.0054,194.3889,194.4458,21372.0
2018-08-08 15:50:00,205.09,205.67,205.0,205.44,55837.0,194.5312,195.0813,194.4458,194.8631,55837.0
2018-08-09 09:30:00,204.9,206.66,204.9,206.08,6099.0,194.3509,196.0203,194.3509,195.4702,6099.0
2018-08-09 09:40:00,206.37,206.97,205.61,206.75,6321.0,195.7453,196.3144,195.0244,196.1057,6321.0
2018-08-09 09:50:00,206.75,206.76,205.79,206.04,4400.0,196.1057,196.1152,195.1951,195.4323,4400.0
2018-08-09 10:00:00,205.91,206.44,205.7,206.31,17386.0,195.3089,195.8117,195.1098,195.6884,17386.0
2018-08-09 10:10:00,206.18,206.18,205.66,205.83,14200.0,195.565,195.565,195.0718,195.2331,14200.0
2018-08-09 10:20:00,205.84,207.62,205.83,207.62,27758.0,195.2426,196.9309,195.2331,196.9309,27758.0
2018-08-09 10:30:00,207.67,208.03,206.68,206.72,40833.0,196.9783,197.3198,196.0393,196.0772,40833.0
2018-08-09 10:40:00,206.66,207.45,206.03,206.43,19699.0,196.0203,196.7697,195.4228,195.8022,19699.0
2018-08-09 10:50:00,206.22,206.31,205.77,205.78,5384.0,195.603,195.6884,195.1762,195.1856,5384.0
2018-08-09 11:00:00,205.9,205.99,205.1,205.26,11710.0,195.2995,195.3848,194.5406,194.6924,11710.0
2018-08-09 11:10:00,205.06,205.06,204.66,204.78,5600.0,194.5027,194.5027,194.1233,194.2371,5600.0
2018-08-09 11:20:00,204.78,205.32,204.68,204.96,7149.0,194.2371,194.7493,194.1423,194.4079,7149.0
2018-08-09 11:30:00,204.86,205.0,204.63,204.64,5100.0,194.313,194.4458,194.0948,194.1043,5100.0
2018-08-09 11:40:00,204.73,204.79,204.19,204.19,4448.0,194.1897,194.2466,193.6775,193.6775,4448.0
2018-08-09 11:50:00,204.26,204.52,203.92,204.27,10200.0,193.7439,193.9905,193.4214,193.7534,10200.0
2018-08-09 12:00:00,204.25,204.31,203.98,204.0,8625.0,193.7344,193.7913,193.4783,193.4973,8625.0
2018-08-09 12:10:00,203.96,204.09,203.78,203.96,5458.0,193.4593,193.5826,193.2886,193.4593,5458.0
2018-08-09 12:20:00,204.07,204.39,203.92,204.21,11009.0,193.5637,193.8672,193.4214,193.6965,11009.0
2018-08-09 12:30:00,204.2,204.48,204.2,204.45,1500.0,193.687,193.9526,193.687,193.9241,1500.0
2018-08-09 12:40:00,204.36,204.48,204.09,204.4,6116.0,193.8387,193.9526,193.5826,193.8767,6116.0
2018-08-09 12:50:00,204.54,204.66,204.32,204.64,4853.0,194.0095,194.1233,193.8008,194.1043,4853.0
2018-08-09 13:00:00,204.39,204.66,204.29,204.55,11085.0,193.8672,194.1233,193.7724,194.019,11085.0
2018-08-09 13:10:00,204.47,204.51,204.21,204.3,4137.0,193.9431,193.981,193.6965,193.7818,4137.0
2018-08-09 13:20:00,204.3,204.37,204.0,204.2,4933.0,193.7818,193.8482,193.4973,193.687,4933.0
2018-08-09 13:30:00,204.07,204.07,203.78,203.99,3884.0,193.5637,193.5637,193.2886,193.4878,3884.0
2018-08-09 13:40:00,203.88,204.48,203.79,204.28,6248.0,193.3835,193.9526,193.2981,193.7629,6248.0
2018-08-09 13:50:00,204.36,204.36,203.94,204.01,9812.0,193.8387,193.8387,193.4404,193.5068,9812.0
2018-08-09 14:00:00,203.99,204.08,203.71,203.83,5175.0,193.4878,193.5732,193.2222,193.336,5175.0
2018-08-09 14:10:00,203.78,204.06,203.68,203.92,6300.0,193.2886,193.5542,193.1938,193.4214,6300.0
2018-08-09 14:20:00,203.95,204.12,203.79,203.79,6290.0,193.4499,193.6111,193.2981,193.2981,6290.0
2018-08-09 14:30:00,203.94,204.01,203.81,203.81,4657.0,193.4404,193.5068,193.3171,193.3171,4657.0
2018-08-09 14:40:00,203.9,203.95,203.73,203.92,5016.0,193.4024,193.4499,193.2412,193.4214,5016.0
2018-08-09 14:50:00,203.81,203.85,203.63,203.81,12755.0,193.3171,193.355,193.1463,193.3171,12755.0
2018-08-09 15:00:00,203.7,203.86,203.66,203.77,11017.0,193.2127,193.3645,193.1748,193.2791,11017.0
2018-08-09 15:10:00,203.76,204.28,203.65,204.16,14286.0,193.2696,193.7629,193.1653,193.649,14286.0
2018-08-09 15:20:00,204.14,204.14,203.83,203.92,10207.0,193.6301,193.6301,193.336,193.4214,10207.0
2018-08-09 15:30:00,204.04,204.19,203.87,204.02,17085.0,193.5352,193.6775,193.374,193.5163,17085.0
2018-08-09 15:40:00,203.92,203.93,203.5,203.64,16998.0,193.4214,193.4309,193.023,193.1558,16998.0
2018-08-09 15:50:00,203.64,203.73,203.26,203.54,54631.0,193.1558,193.2412,192.7954,193.061,54631.0
2018-08-10 09:30:00,201.72,202.25,200.74,200.74,10855.0,191.3347,191.8374,190.4051,190.4051,10855.0
2018-08-10 09:40:00,200.86,201.13,200.21,200.86,14989.0,190.5189,190.775,189.9024,190.5189,14989.0
2018-08-10 09:50:00,200.71,200.97,199.74,199.92,22557.0,190.3767,190.6233,189.4566,189.6273,22557.0
2018-08-10 10:00:00,199.86,200.49,199.68,200.32,16301.0,189.5704,190.168,189.3997,190.0067,16301.0
2018-08-10 10:10:00,200.31,200.88,200.13,200.84,9599.0,189.9973,190.5379,189.8265,190.5,9599.0
2018-08-10 10:20:00,200.77,200.8,200.05,200.05,7411.0,190.4336,190.462,189.7506,189.7506,7411.0
2018-08-10 10:30:00,200.05,200.74,200.05,200.48,10486.0,189.7506,190.4051,189.7506,190.1585,10486.0
2018-08-10 10:40:00,200.35,200.46,200.12,200.2,16926.0,190.0352,190.1395,189.817,189.8929,16926.0
2018-08-10 10:50:00,200.21,200.61,200.06,200.53,10300.0,189.9024,190.2818,189.7601,190.2059,10300.0
2018-08-10 11:00:00,200.43,200.78,200.25,200.71,15002.0,190.1111,190.4431,189.9403,190.3767,15002.0
2018-08-10 11:10:00,200.54,201.16,200.49,200.78,17644.0,190.2154,190.8035,190.168,190.4431,17644.0
2018-08-10 11:20:00,200.9,201.13,200.7,200.77,18495.0,190.5569,190.775,190.3672,190.4336,18495.0
2018-08-10 11:30:00,200.83,201.29,200.72,201.09,10200.0,190.4905,190.9268,190.3861,190.7371,10200.0
2018-08-10 11:40:00,201.22,201.75,200.95,201.55,39940.0,190.8604,191.3631,190.6043,191.1734,39940.0
2018-08-10 11:50:00,201.66,202.4,201.55,201.81,11790.0,191.2778,191.9797,191.1734,191.42,11790.0
2018-08-10 12:00:00,201.63,201.79,201.29,201.62,9214.0,191.2493,191.4011,190.9268,191.2398,9214.0
2018-08-10 12:10:00,201.65,201.84,201.47,201.75,5161.0,191.2683,191.4485,191.0975,191.3631,5161.0
2018-08-10 12:20:00,201.82,201.82,201.47,201.5,4400.0,191.4295,191.4295,191.0975,191.126,4400.0
2018-08-10 12:30:00,201.56,201.67,201.35,201.35,4900.0,191.1829,191.2872,190.9837,190.9837,4900.0
2018-08-10 12:40:00,201.53,201.55,201.15,201.33,3970.0,191.1544,191.1734,190.794,190.9647,3970.0
2018-08-10 12:50:00,201.11,201.25,200.79,200.79,7710.0,190.7561,190.8889,190.4525,190.4525,7710.0
2018-08-10 13:00:00,200.89,201.07,200.51,200.98,20406.0,190.5474,190.7181,190.187,190.6328,20406.0
2018-08-10 13:10:00,200.89,201.13,200.72,200.72,4400.0,190.5474,190.775,190.3861,190.3861,4400.0
2018-08-10 13:20:00,200.57,201.45,200.57,201.38,36600.0,190.2439,191.0786,190.2439,191.0122,36600.0
2018-08-10 13:30:00,201.39,201.61,201.14,201.17,32000.0,191.0217,191.2303,190.7845,190.813,32000.0
2018-08-10 13:40:00,201.32,201.38,201.01,201.17,31500.0,190.9553,191.0122,190.6612,190.813,31500.0
2018-08-10 13:50:00,201.22,201.22,200.68,200.95,8022.0,190.8604,190.8604,190.3482,190.6043,8022.0
2018-08-10 14:00:00,200.95,201.09,200.71,201.09,7379.0,190.6043,190.7371,190.3767,190.7371,7379.0
2018-08-10 14:10:00,200.97,201.22,200.89,200.89,8200.0,190.6233,190.8604,190.5474,190.5474,8200.0
2018-08-10 14:20:00,200.86,200.86,200.26,200.41,21136.0,190.5189,190.5189,189.9498,190.0921,21136.0
2018-08-10 14:30:00,200.5,200.5,200.16,200.27,6005.0,190.1775,190.1775,189.855,189.9593,6005.0
2018-08-10 14:40:00,200.33,200.54,200.22,200.39,10401.0,190.0162,190.2154,189.9119,190.0731,10401.0
2018-08-10 14:50:00,200.38,200.87,200.35,200.6,17087.0,190.0637,190.5284,190.0352,190.2723,17087.0
2018-08-10 15:00:00,200.53,200.6,200.28,200.28,10002.0,190.2059,190.2723,189.9688,189.9688,10002.0
2018-08-10 15:10:00,200.35,200.56,200.23,200.51,15562.0,190.0352,190.2344,189.9214,190.187,15562.0
2018-08-10 15:20:00,200.56,201.03,200.54,200.89,31784.0,190.2344,190.6802,190.2154,190.5474,31784.0
2018-08-10 15:30:00,200.9,201.0,200.21,200.36,29014.0,190.5569,190.6517,189.9024,190.0447,29014.0
2018-08-10 15:40:00,200.36,200.51,200.25,200.28,35595.0,190.0447,190.187,189.9403,189.9688,35595.0
2018-08-10 15:50:00,200.28,200.45,200.0,200.13,73710.0,189.9688,190.1301,189.7032,189.8265,73710.0
2018-08-13 09:30:00,199.99,200.98,199.51,200.01,12243.0,189.6937,190.6328,189.2384,189.7127,12243.0
2018-08-13 09:40:00,200.16,201.34,200.16,201.03,5000.0,189.855,190.9742,189.855,190.6802,5000.0
2018-08-13 09:50:00,201.16,201.62,200.4,200.52,10064.0,190.8035,191.2398,190.0826,190.1964,10064.0
2018-08-13 10:00:00,200.5,201.07,200.18,200.72,7010.0,190.1775,190.7181,189.874,190.3861,7010.0
2018-08-13 10:10:00,200.81,200.97,200.48,200.62,8500.0,190.4715,190.6233,190.1585,190.2913,8500.0
2018-08-13 10:20:00,200.74,200.92,200.46,200.71,6801.0,190.4051,190.5759,190.1395,190.3767,6801.0
2018-08-13 10:30:00,200.63,200.87,200.4,200.61,4800.0,190.3008,190.5284,190.0826,190.2818,4800.0
2018-08-13 10:40:00,200.69,200.99,200.5,200.99,3700.0,190.3577,190.6422,190.1775,190.6422,3700.0
2018-08-13 10:50:00,200.99,201.24,200.78,200.91,11816.0,190.6422,190.8794,190.4431,190.5664,11816.0
2018-08-13 11:00:00,201.05,201.11,200.42,200.44,7813.0,190.6992,190.7561,190.1016,190.1206,7813.0
2018-08-13 11:10:00,200.61,200.74,200.44,200.66,18176.0,190.2818,190.4051,190.1206,190.3292,18176.0
2018-08-13 11:20:00,200.7,200.97,200.61,200.88,12807.0,190.3672,190.6233,190.2818,190.5379,12807.0
2018-08-13 11:30:00,200.67,201.02,200.61,200.94,9910.0,190.3387,190.6707,190.2818,190.5948,9910.0
2018-08-13 11:40:00,200.95,201.15,200.67,200.7,15272.0,190.6043,190.794,190.3387,190.3672,15272.0
2018-08-13 11:50:00,200.7,200.92,200.27,200.29,6996.0,190.3672,190.5759,189.9593,189.9783,6996.0
2018-08-13 12:00:00,200.28,200.45,199.99,200.4,9300.0,189.9688,190.1301,189.6937,190.0826,9300.0
2018-08-13 12:10:00,200.4,200.4,200.12,200.24,6263.0,190.0826,190.0826,189.817,189.9309,6263.0
2018-08-13 12:20:00,200.04,200.23,199.91,200.01,8120.0,189.7412,189.9214,189.6179,189.7127,8120.0
2018-08-13 12:30:00,200.01,200.19,199.99,200.14,11417.0,189.7127,189.8834,189.6937,189.836,11417.0
2018-08-13 12:40:00,200.14,200.19,199.98,200.08,14400.0,189.836,189.8834,189.6842,189.7791,14400.0
2018-08-13 12:50:00,200.01,200.23,199.96,200.09,9029.0,189.7127,189.9214,189.6653,189.7886,9029.0
2018-08-13 13:00:00,200.05,200.12,199.8,199.9,12045.0,189.7506,189.817,189.5135,189.6084,12045.0
2018-08-13 13:10:00,199.88,199.97,199.52,199.93,10908.0,189.5894,189.6748,189.2479,189.6368,10908.0
2018-08-13 13:20:00,199.98,200.13,199.9,199.99,8195.0,189.6842,189.8265,189.6084,189.6937,8195.0
2018-08-13 13:30:00,200.07,200.2,200.04,200.14,4121.0,189.7696,189.8929,189.7412,189.836,4121.0
2018-08-13 13:40:00,200.16,200.23,200.05,200.15,11104.0,189.855,189.9214,189.7506,189.8455,11104.0
2018-08-13 13:50:00,200.12,200.71,200.12,200.5,30541.0,189.817,190.3767,189.817,190.1775,30541.0
2018-08-13 14:00:00,200.56,200.76,200.53,200.57,5223.0,190.2344,190.4241,190.2059,190.2439,5223.0
2018-08-13 14:10:00,200.5,200.67,200.4,200.63,7402.0,190.1775,190.3387,190.0826,190.3008,7402.0
2018-08-13 14:20:00,200.56,200.83,200.5,200.66,6356.0,190.2344,190.4905,190.1775,190.3292,6356.0
2018-08-13 14:30:00,200.73,200.89,200.66,200.84,7662.0,190.3956,190.5474,190.3292,190.5,7662.0
2018-08-13 14:40:00,200.77,201.01,200.75,200.89,5700.0,190.4336,190.6612,190.4146,190.5474,5700.0
2018-08-13 14:50:00,200.8,200.94,200.65,200.9,7794.0,190.462,190.5948,190.3198,190.5569,7794.0
2018-08-13 15:00:00,200.86,201.22,200.77,201.22,12400.0,190.5189,190.8604,190.4336,190.8604,12400.0
2018-08-13 15:10:00,201.14,201.23,201.01,201.07,6068.0,190.7845,190.8699,190.6612,190.7181,6068.0
2018-08-13 15:20:00,201.02,201.24,201.0,201.14,11606.0,190.6707,190.8794,190.6517,190.7845,11606.0
2018-08-13 15:30:00,201.09,201.22,201.07,201.17,13467.0,190.7371,190.8604,190.7181,190.813,13467.0
2018-08-13 15:40:00,201.15,201.4,200.89,200.95,24563.0,190.794,191.0311,190.5474,190.6043,24563.0
2018-08-13 15:50:00,200.94,201.11,200.73,200.99,45510.0,190.5948,190.7561,190.3956,190.6422,45510.0
2018-08-14 09:30:00,201.26,201.99,201.12,201.12,3263.0,190.8983,191.5908,190.7656,190.7656,3263.0
2018-08-14 09:40:00,201.73,202.37,201.24,202.3,6860.0,191.3442,191.9512,190.8794,191.8848,6860.0
2018-08-14 09:50:00,202.27,202.74,202.0,202.34,8200.0,191.8563,192.3022,191.6002,191.9227,8200.0
2018-08-14 10:00:00,202.28,202.47,201.24,202.43,7650.0,191.8658,192.0461,190.8794,192.0081,7650.0
2018-08-14 10:10:00,202.64,203.02,202.35,202.58,7320.0,192.2073,192.5677,191.9322,192.1504,7320.0
2018-08-14 10:20:00,202.58,203.68,202.58,203.51,16415.0,192.1504,193.1938,192.1504,193.0325,16415.0
2018-08-14 10:30:00,203.5,203.95,203.39,203.5,8700.0,193.023,193.4499,192.9187,193.023,8700.0
2018-08-14 10:40:00,203.19,203.68,202.83,203.4,15821.0,192.729,193.1938,192.3875,192.9282,15821.0
2018-08-14 10:50:00,203.16,203.29,202.66,202.98,3325.0,192.7005,192.8238,192.2263,192.5298,3325.0
2018-08-14 11:00:00,202.98,203.13,202.46,202.48,6700.0,192.5298,192.6721,192.0366,192.0555,6700.0
2018-08-14 11:10:00,202.65,202.78,202.41,202.41,7059.0,192.2168,192.3401,191.9891,191.9891,7059.0
2018-08-14 11:20:00,202.4,203.07,202.32,203.01,4125.0,191.9797,192.6152,191.9038,192.5583,4125.0
2018-08-14 11:30:00,202.85,203.08,202.76,202.97,3400.0,192.4065,192.6246,192.3211,192.5203,3400.0
2018-08-14 11:40:00,202.91,203.2,202.75,203.12,4000.0,192.4634,192.7385,192.3116,192.6626,4000.0
2018-08-14 11:50:00,203.2,203.2,202.76,202.76,4200.0,192.7385,192.7385,192.3211,192.3211,4200.0
2018-08-14 12:00:00,202.87,203.47,202.8,203.37,4300.0,192.4255,192.9946,192.3591,192.8997,4300.0
2018-08-14 12:10:00,203.28,203.47,203.27,203.37,2908.0,192.8144,192.9946,192.8049,192.8997,2908.0
2018-08-14 12:20:00,203.33,203.38,202.93,203.06,4300.0,192.8618,192.9092,192.4824,192.6057,4300.0
2018-08-14 12:30:00,203.15,203.52,203.15,203.51,3200.0,192.691,193.042,192.691,193.0325,3200.0
2018-08-14 12:40:00,203.45,203.55,203.29,203.45,5415.0,192.9756,193.0704,192.8238,192.9756,5415.0
2018-08-14 12:50:00,203.45,203.74,203.28,203.59,14259.0,192.9756,193.2507,192.8144,193.1084,14259.0
2018-08-14 13:00:00,203.5,203.62,203.43,203.53,3517.0,193.023,193.1368,192.9566,193.0515,3517.0
2018-08-14 13:10:00,203.51,203.8,203.42,203.74,3817.0,193.0325,193.3076,192.9471,193.2507,3817.0
2018-08-14 13:20:00,203.71,203.71,203.49,203.6,1933.0,193.2222,193.2222,193.0135,193.1179,1933.0
2018-08-14 13:30:00,203.52,203.72,203.5,203.51,2800.0,193.042,193.2317,193.023,193.0325,2800.0
2018-08-14 13:40:00,203.56,203.59,203.38,203.46,3764.0,193.0799,193.1084,192.9092,192.9851,3764.0
2018-08-14 13:50:00,203.48,203.76,203.38,203.68,6275.0,193.0041,193.2696,192.9092,193.1938,6275.0
2018-08-14 14:00:00,203.63,203.73,203.51,203.6,14155.0,193.1463,193.2412,193.0325,193.1179,14155.0
2018-08-14 14:10:00,203.59,203.91,203.59,203.81,16435.0,193.1084,193.4119,193.1084,193.3171,16435.0
2018-08-14 14:20:00,203.82,203.87,203.56,203.83,6699.0,193.3265,193.374,193.0799,193.336,6699.0
2018-08-14 14:30:00,203.7,203.79,203.56,203.68,3406.0,193.2127,193.2981,193.0799,193.1938,3406.0
2018-08-14 14:40:00,203.66,203.75,203.29,203.3,5983.0,193.1748,193.2602,192.8238,192.8333,5983.0
2018-08-14 14:50:00,203.24,203.47,203.2,203.24,4721.0,192.7764,192.9946,192.7385,192.7764,4721.0
2018-08-14 15:00:00,203.32,203.33,202.93,203.12,4821.0,192.8523,192.8618,192.4824,192.6626,4821.0
2018-08-14 15:10:00,203.1,203.27,203.1,203.16,5641.0,192.6436,192.8049,192.6436,192.7005,5641.0
2018-08-14 15:20:00,203.15,203.52,202.99,203.45,14535.0,192.691,193.042,192.5393,192.9756,14535.0
2018-08-14 15:30:00,203.37,203.53,203.28,203.39,11306.0,192.8997,193.0515,192.8144,192.9187,11306.0
2018-08-14 15:40:00,203.38,203.47,202.97,203.14,23963.0,192.9092,192.9946,192.5203,192.6816,23963.0
2018-08-14 15:50:00,203.2,203.2,202.59,202.73,60145.0,192.7385,192.7385,192.1599,192.2927,60145.0
2018-08-15 09:30:00,202.0,202.68,201.26,201.31,7017.0,191.6002,192.2452,190.8983,190.9458,7017.0
2018-08-15 09:40:00,201.0,201.2,199.74,200.3,22530.0,190.6517,190.8414,189.4566,189.9878,22530.0
2018-08-15 09:50:00,200.31,200.83,199.99,200.56,19761.0,189.9973,190.4905,189.6937,190.2344,19761.0
2018-08-15 10:00:00,200.56,200.57,200.08,200.08,5704.0,190.2344,190.2439,189.7791,189.7791,5704.0
2018-08-15 10:10:00,200.07,200.5,199.81,200.29,18117.0,189.7696,190.1775,189.523,189.9783,18117.0
2018-08-15 10:20:00,200.26,200.27,199.89,200.0,12199.0,189.9498,189.9593,189.5989,189.7032,12199.0
2018-08-15 10:30:00,199.99,200.21,199.92,200.07,6638.0,189.6937,189.9024,189.6273,189.7696,6638.0
2018-08-15 10:40:00,199.99,200.24,199.94,200.12,6114.0,189.6937,189.9309,189.6463,189.817,6114.0
2018-08-15 10:50:00,200.07,200.42,199.95,200.29,10882.0,189.7696,190.1016,189.6558,189.9783,10882.0
2018-08-15 11:00:00,200.22,200.43,199.91,200.43,23169.0,189.9119,190.1111,189.6179,190.1111,23169.0
2018-08-15 11:10:00,200.44,200.69,200.25,200.28,2504.0,190.1206,190.3577,189.9403,189.9688,2504.0
2018-08-15 11:20:00,200.26,200.56,199.99,200.48,23891.0,189.9498,190.2344,189.6937,190.1585,23891.0
2018-08-15 11:30:00,200.54,201.07,200.54,200.95,14917.0,190.2154,190.7181,190.2154,190.6043,14917.0
2018-08-15 11:40:00,201.02,201.05,200.81,201.0,7687.0,190.6707,190.6992,190.4715,190.6517,7687.0
2018-08-15 11:50:00,201.03,201.05,200.68,200.77,32724.0,190.6802,190.6992,190.3482,190.4336,32724.0
2018-08-15 12:00:00,200.79,200.96,200.61,200.79,11780.0,190.4525,190.6138,190.2818,190.4525,11780.0
2018-08-15 12:10:00,200.85,200.96,200.74,200.75,4100.0,190.5095,190.6138,190.4051,190.4146,4100.0
2018-08-15 12:20:00,200.66,200.81,200.54,200.79,13777.0,190.3292,190.4715,190.2154,190.4525,13777.0
2018-08-15 12:30:00,200.69,201.26,200.69,201.23,15450.0,190.3577,190.8983,190.3577,190.8699,15450.0
2018-08-15 12:40:00,201.01,201.27,201.0,201.27,3980.0,190.6612,190.9078,190.6517,190.9078,3980.0
2018-08-15 12:50:00,201.27,201.46,201.27,201.36,4175.0,190.9078,191.0881,190.9078,190.9932,4175.0
2018-08-15 13:00:00,201.3,201.9,201.26,201.76,17371.0,190.9363,191.5054,190.8983,191.3726,17371.0
2018-08-15 13:10:00,201.91,201.99,201.28,201.44,43750.0,191.5149,191.5908,190.9173,191.0691,43750.0
2018-08-15 13:20:00,201.39,201.57,201.38,201.52,23994.0,191.0217,191.1924,191.0122,191.145,23994.0
2018-08-15 13:30:00,201.55,201.74,201.39,201.74,20305.0,191.1734,191.3536,191.0217,191.3536,20305.0
2018-08-15 13:40:00,201.66,201.82,201.56,201.59,9500.0,191.2778,191.4295,191.1829,191.2114,9500.0
2018-08-15 13:50:00,201.66,201.8,201.44,201.72,13814.0,191.2778,191.4105,191.0691,191.3347,13814.0
2018-08-15 14:00:00,201.66,201.77,201.57,201.63,8536.0,191.2778,191.3821,191.1924,191.2493,8536.0
2018-08-15 14:10:00,201.5,201.58,201.32,201.55,7266.0,191.126,191.2019,190.9553,191.1734,7266.0
2018-08-15 14:20:00,201.47,201.74,201.47,201.54,12304.0,191.0975,191.3536,191.0975,191.1639,12304.0
2018-08-15 14:30:00,201.54,201.76,201.39,201.71,10520.0,191.1639,191.3726,191.0217,191.3252,10520.0
2018-08-15 14:40:00,201.72,201.94,201.55,201.68,20100.0,191.3347,191.5433,191.1734,191.2967,20100.0
2018-08-15 14:50:00,201.72,201.82,201.48,201.81,6269.0,191.3347,191.4295,191.107,191.42,6269.0
2018-08-15 15:00:00,201.87,202.15,201.79,202.07,7633.0,191.4769,191.7425,191.4011,191.6666,7633.0
2018-08-15 15:10:00,202.02,202.43,202.02,202.39,7740.0,191.6192,192.0081,191.6192,191.9702,7740.0
2018-08-15 15:20:00,202.38,202.58,202.32,202.52,8390.0,191.9607,192.1504,191.9038,192.0935,8390.0
2018-08-15 15:30:00,202.54,203.29,202.51,202.89,24686.0,192.1124,192.8238,192.084,192.4444,24686.0
2018-08-15 15:40:00,202.96,203.23,202.65,203.15,25654.0,192.5108,192.7669,192.2168,192.691,25654.0
2018-08-15 15:50:00,203.08,203.17,202.94,203.05,76804.0,192.6246,192.71,192.4919,192.5962,76804.0
2018-08-16 09:30:00,203.98,204.36,203.75,204.19,4500.0,193.4783,193.8387,193.2602,193.6775,4500.0
2018-08-16 09:40:00,203.8,203.8,203.45,203.45,3100.0,193.3076,193.3076,192.9756,192.9756,3100.0
2018-08-16 09:50:00,203.54,203.98,203.38,203.81,8269.0,193.061,193.4783,192.9092,193.3171,8269.0
2018-08-16 10:00:00,203.79,204.17,203.36,203.55,8005.0,193.2981,193.6585,192.8902,193.0704,8005.0
2018-08-16 10:10:00,203.58,203.63,202.73,202.73,5500.0,193.0989,193.1463,192.2927,192.2927,5500.0
2018-08-16 10:20:00,202.45,202.86,202.37,202.82,23403.0,192.0271,192.416,191.9512,192.378,23403.0
2018-08-16 10:30:00,202.81,203.91,202.73,203.91,25268.0,192.3685,193.4119,192.2927,193.4119,25268.0
2018-08-16 10:40:00,203.92,204.22,203.61,203.7,12048.0,193.4214,193.706,193.1274,193.2127,12048.0
2018-08-16 10:50:00,203.83,204.32,203.7,204.14,7506.0,193.336,193.8008,193.2127,193.6301,7506.0
2018-08-16 11:00:00,204.23,204.59,204.19,204.48,4900.0,193.7154,194.0569,193.6775,193.9526,4900.0
2018-08-16 11:10:00,204.65,205.0,204.56,204.83,10466.0,194.1138,194.4458,194.0285,194.2846,10466.0
2018-08-16 11:20:00,204.9,204.94,204.37,204.54,3380.0,194.3509,194.3889,193.8482,194.0095,3380.0
2018-08-16 11:30:00,204.59,204.59,204.21,204.48,5341.0,194.0569,194.0569,193.6965,193.9526,5341.0
2018-08-16 11:40:00,204.4,204.53,204.28,204.44,1500.0,193.8767,194.0,193.7629,193.9146,1500.0
2018-08-16 11:50:00,204.42,204.49,204.0,204.0,3300.0,193.8957,193.9621,193.4973,193.4973,3300.0
2018-08-16 12:00:00,203.96,204.07,203.41,203.62,6200.0,193.4593,193.5637,192.9377,193.1368,6200.0
2018-08-16 12:10:00,203.44,204.11,203.37,203.73,5602.0,192.9661,193.6016,192.8997,193.2412,5602.0
2018-08-16 12:20:00,203.76,203.92,203.62,203.62,5300.0,193.2696,193.4214,193.1368,193.1368,5300.0
2018-08-16 12:30:00,203.64,203.74,203.22,203.29,4715.0,193.1558,193.2507,192.7574,192.8238,4715.0
2018-08-16 12:40:00,203.28,203.37,203.0,203.24,13039.0,192.8144,192.8997,192.5488,192.7764,13039.0
2018-08-16 12:50:00,203.18,203.18,202.87,202.87,3000.0,192.7195,192.7195,192.4255,192.4255,3000.0
2018-08-16 13:00:00,202.88,203.09,202.53,202.89,14300.0,192.4349,192.6341,192.103,192.4444,14300.0
2018-08-16 13:10:00,202.89,203.54,202.82,203.36,6240.0,192.4444,193.061,192.378,192.8902,6240.0
2018-08-16 13:20:00,203.37,203.53,203.25,203.42,3288.0,192.8997,193.0515,192.7859,192.9471,3288.0
2018-08-16 13:30:00,203.3,203.38,203.05,203.15,1800.0,192.8333,192.9092,192.5962,192.691,1800.0
2018-08-16 13:40:00,203.05,203.15,202.91,202.97,4124.0,192.5962,192.691,192.4634,192.5203,4124.0
2018-08-16 13:50:00,203.02,203.31,203.0,203.31,2756.0,192.5677,192.8428,192.5488,192.8428,2756.0
2018-08-16 14:00:00,203.24,203.36,202.91,203.19,7004.0,192.7764,192.8902,192.4634,192.729,7004.0
2018-08-16 14:10:00,203.07,203.25,202.94,203.18,4212.0,192.6152,192.7859,192.4919,192.7195,4212.0
2018-08-16 14:20:00,203.12,203.68,203.08,203.24,6896.0,192.6626,193.1938,192.6246,192.7764,6896.0
2018-08-16 14:30:00,203.13,203.3,202.78,203.3,4960.0,192.6721,192.8333,192.3401,192.8333,4960.0
2018-08-16 14:40:00,203.19,203.29,202.99,203.09,3200.0,192.729,192.8238,192.5393,192.6341,3200.0
2018-08-16 14:50:00,203.15,203.25,202.87,203.03,5496.0,192.691,192.7859,192.4255,192.5772,5496.0
2018-08-16 15:00:00,202.93,203.07,202.84,202.84,5818.0,192.4824,192.6152,192.397,192.397,5818.0
2018-08-16 15:10:00,202.72,202.93,202.53,202.72,12536.0,192.2832,192.4824,192.103,192.2832,12536.0
2018-08-16 15:20:00,202.68,202.88,202.54,202.88,12926.0,192.2452,192.4349,192.1124,192.4349,12926.0
2018-08-16 15:30:00,202.88,203.14,202.69,202.93,21040.0,192.4349,192.6816,192.2547,192.4824,21040.0
2018-08-16 15:40:00,202.95,202.95,202.57,202.61,18275.0,192.5013,192.5013,192.1409,192.1788,18275.0
2018-08-16 15:50:00,202.61,202.61,202.3,202.51,40367.0,192.1788,192.1788,191.8848,192.084,40367.0
2018-08-17 09:30:00,202.99,203.7,202.61,202.62,9272.0,192.5393,193.2127,192.1788,192.1883,9272.0
2018-08-17 09:40:00,202.83,203.74,202.57,202.93,4801.0,192.3875,193.2507,192.1409,192.4824,4801.0
2018-08-17 09:50:00,202.92,203.28,202.82,203.02,4600.0,192.4729,192.8144,192.378,192.5677,4600.0
2018-08-17 10:00:00,203.16,203.16,202.38,202.47,6500.0,192.7005,192.7005,191.9607,192.0461,6500.0
2018-08-17 10:10:00,202.39,202.57,202.22,202.26,13221.0,191.9702,192.1409,191.8089,191.8469,13221.0
2018-08-17 10:20:00,202.26,202.43,202.1,202.38,7200.0,191.8469,192.0081,191.6951,191.9607,7200.0
2018-08-17 10:30:00,202.37,202.95,202.25,202.87,6600.0,191.9512,192.5013,191.8374,192.4255,6600.0
2018-08-17 10:40:00,202.88,203.35,202.78,202.78,4000.0,192.4349,192.8807,192.3401,192.3401,4000.0
2018-08-17 10:50:00,202.93,203.11,202.89,203.11,3100.0,192.4824,192.6531,192.4444,192.6531,3100.0
2018-08-17 11:00:00,203.09,203.63,203.09,203.5,1600.0,192.6341,193.1463,192.6341,193.023,1600.0
2018-08-17 11:10:00,203.46,203.82,203.41,203.82,1861.0,192.9851,193.3265,192.9377,193.3265,1861.0
2018-08-17 11:20:00,203.75,203.87,203.56,203.67,4145.0,193.2602,193.374,193.0799,193.1843,4145.0
2018-08-17 11:30:00,203.66,203.82,203.65,203.72,1701.0,193.1748,193.3265,193.1653,193.2317,1701.0
2018-08-17 11:40:00,203.89,203.94,203.61,203.72,4600.0,193.3929,193.4404,193.1274,193.2317,4600.0
2018-08-17 11:50:00,203.78,204.14,203.65,203.75,2710.0,193.2886,193.6301,193.1653,193.2602,2710.0
2018-08-17 12:00:00,203.86,203.86,203.57,203.58,700.0,193.3645,193.3645,193.0894,193.0989,700.0
2018-08-17 12:10:00,203.74,203.88,203.57,203.57,2400.0,193.2507,193.3835,193.0894,193.0894,2400.0
2018-08-17 12:20:00,203.79,203.85,203.58,203.75,1300.0,193.2981,193.355,193.0989,193.2602,1300.0
2018-08-17 12:30:00,203.61,203.64,203.03,203.03,3857.0,193.1274,193.1558,192.5772,192.5772,3857.0
2018-08-17 12:40:00,202.98,203.08,202.9,202.92,1200.0,192.5298,192.6246,192.4539,192.4729,1200.0
2018-08-17 12:50:00,203.02,203.15,202.65,202.66,6100.0,192.5677,192.691,192.2168,192.2263,6100.0
2018-08-17 13:00:00,202.64,202.71,202.48,202.71,3345.0,192.2073,192.2737,192.0555,192.2737,3345.0
2018-08-17 13:10:00,202.59,202.72,202.5,202.58,2400.0,192.1599,192.2832,192.0745,192.1504,2400.0
2018-08-17 13:20:00,202.54,202.7,202.47,202.7,3001.0,192.1124,192.2642,192.0461,192.2642,3001.0
2018-08-17 13:30:00,202.81,202.81,202.5,202.57,5166.0,192.3685,192.3685,192.0745,192.1409,5166.0
2018-08-17 13:40:00,202.53,202.7,202.41,202.55,12111.0,192.103,192.2642,191.9891,192.1219,12111.0
2018-08-17 13:50:00,202.57,202.6,202.57,202.6,400.0,192.1409,192.1694,192.1409,192.1694,400.0
2018-08-17 14:00:00,202.73,203.17,202.71,202.97,3837.0,192.2927,192.71,192.2737,192.5203,3837.0
2018-08-17 14:10:00,202.98,203.22,202.98,203.11,2125.0,192.5298,192.7574,192.5298,192.6531,2125.0
2018-08-17 14:20:00,203.19,203.6,203.13,203.51,2000.0,192.729,193.1179,192.6721,193.0325,2000.0
2018-08-17 14:30:00,203.27,203.34,203.2,203.24,1802.0,192.8049,192.8713,192.7385,192.7764,1802.0
2018-08-17 14:40:00,203.28,203.43,203.2,203.32,3260.0,192.8144,192.9566,192.7385,192.8523,3260.0
2018-08-17 14:50:00,203.23,203.5,203.2,203.2,2225.0,192.7669,193.023,192.7385,192.7385,2225.0
2018-08-17 15:00:00,203.18,203.36,202.99,203.13,3300.0,192.7195,192.8902,192.5393,192.6721,3300.0
2018-08-17 15:10:00,203.17,203.17,202.87,202.87,3900.0,192.71,192.71,192.4255,192.4255,3900.0
2018-08-17 15:20:00,202.95,203.3,202.94,203.26,5204.0,192.5013,192.8333,192.4919,192.7954,5204.0
2018-08-17 15:30:00,203.22,203.29,203.1,203.11,10300.0,192.7574,192.8238,192.6436,192.6531,10300.0
2018-08-17 15:40:00,203.16,203.29,203.15,203.25,18911.0,192.7005,192.8238,192.691,192.7859,18911.0
2018-08-17 15:50:00,203.19,203.23,202.92,203.03,35035.0,192.729,192.7669,192.4729,192.5772,35035.0
2018-08-20 09:30:00,203.0,203.56,202.93,203.5,6748.0,192.5488,193.0799,192.4824,193.023,6748.0
2018-08-20 09:40:00,203.72,203.73,203.49,203.57,1000.0,193.2317,193.2412,193.0135,193.0894,1000.0
2018-08-20 09:50:00,203.71,203.84,203.5,203.5,1340.0,193.2222,193.3455,193.023,193.023,1340.0
2018-08-20 10:00:00,203.5,203.84,203.13,203.13,2700.0,193.023,193.3455,192.6721,192.6721,2700.0
2018-08-20 10:10:00,203.34,203.35,202.84,202.97,594.0,192.8713,192.8807,192.397,192.5203,594.0
2018-08-20 10:20:00,202.91,203.21,202.89,203.16,6741.0,192.4634,192.748,192.4444,192.7005,6741.0
2018-08-20 10:30:00,203.14,203.14,202.65,202.65,3050.0,192.6816,192.6816,192.2168,192.2168,3050.0
2018-08-20 10:40:00,202.68,202.98,202.5,202.95,2302.0,192.2452,192.5298,192.0745,192.5013,2302.0
2018-08-20 10:50:00,202.94,203.01,202.7,202.97,10407.0,192.4919,192.5583,192.2642,192.5203,10407.0
2018-08-20 11:00:00,203.0,203.1,202.92,202.99,1475.0,192.5488,192.6436,192.4729,192.5393,1475.0
2018-08-20 11:10:00,203.03,203.3,203.03,203.24,3478.0,192.5772,192.8333,192.5772,192.7764,3478.0
2018-08-20 11:20:00,203.19,203.32,202.95,202.95,3354.0,192.729,192.8523,192.5013,192.5013,3354.0
2018-08-20 11:30:00,202.98,202.98,202.6,202.6,1600.0,192.5298,192.5298,192.1694,192.1694,1600.0
2018-08-20 11:40:00,202.8,202.99,202.71,202.75,1424.0,192.3591,192.5393,192.2737,192.3116,1424.0
2018-08-20 11:50:00,202.79,203.09,202.79,203.01,1900.0,192.3496,192.6341,192.3496,192.5583,1900.0
2018-08-20 12:00:00,203.08,203.23,203.08,203.16,2455.0,192.6246,192.7669,192.6246,192.7005,2455.0
2018-08-20 12:10:00,203.01,203.06,202.93,202.93,1750.0,192.5583,192.6057,192.4824,192.4824,1750.0
2018-08-20 12:20:00,203.05,203.09,202.88,203.08,6192.0,192.5962,192.6341,192.4349,192.6246,6192.0
2018-08-20 12:30:00,202.97,203.03,202.78,202.79,12205.0,192.5203,192.5772,192.3401,192.3496,12205.0
2018-08-20 12:40:00,202.89,202.9,202.55,202.66,18762.0,192.4444,192.4539,192.1219,192.2263,18762.0
2018-08-20 12:50:00,202.62,202.72,202.34,202.47,4617.0,192.1883,192.2832,191.9227,192.0461,4617.0
2018-08-20 13:00:00,202.5,202.6,202.43,202.52,15589.0,192.0745,192.1694,192.0081,192.0935,15589.0
2018-08-20 13:10:00,202.54,202.74,202.52,202.71,4605.0,192.1124,192.3022,192.0935,192.2737,4605.0
2018-08-20 13:20:00,202.74,202.84,202.65,202.83,1642.0,192.3022,192.397,192.2168,192.3875,1642.0
2018-08-20 13:30:00,202.81,202.99,202.81,202.86,1000.0,192.3685,192.5393,192.3685,192.416,1000.0
2018-08-20 13:40:00,202.85,202.85,202.73,202.82,900.0,192.4065,192.4065,192.2927,192.378,900.0
2018-08-20 13:50:00,202.73,202.79,202.57,202.71,3456.0,192.2927,192.3496,192.1409,192.2737,3456.0
2018-08-20 14:00:00,202.66,202.73,202.61,202.73,1250.0,192.2263,192.2927,192.1788,192.2927,1250.0
2018-08-20 14:10:00,202.7,203.0,202.68,203.0,1869.0,192.2642,192.5488,192.2452,192.5488,1869.0
2018-08-20 14:20:00,202.95,203.08,202.92,202.98,5952.0,192.5013,192.6246,192.4729,192.5298,5952.0
2018-08-20 14:30:00,202.94,203.12,202.89,203.0,4900.0,192.4919,192.6626,192.4444,192.5488,4900.0
2018-08-20 14:40:00,202.99,202.99,202.82,202.82,1079.0,192.5393,192.5393,192.378,192.378,1079.0
2018-08-20 14:50:00,202.72,202.96,202.69,202.91,3600.0,192.2832,192.5108,192.2547,192.4634,3600.0
2018-08-20 15:00:00,202.85,202.94,202.69,202.69,4138.0,192.4065,192.4919,192.2547,192.2547,4138.0
2018-08-20 15:10:00,202.74,202.86,202.74,202.8,2925.0,192.3022,192.416,192.3022,192.3591,2925.0
2018-08-20 15:20:00,202.79,202.82,202.63,202.64,7300.0,192.3496,192.378,192.1978,192.2073,7300.0
2018-08-20 15:30:00,202.63,202.93,202.55,202.9,8508.0,192.1978,192.4824,192.1219,192.4539,8508.0
2018-08-20 15:40:00,202.86,202.93,202.8,202.81,12501.0,192.416,192.4824,192.3591,192.3685,12501.0
2018-08-20 15:50:00,202.8,203.05,202.69,202.96,39174.0,192.3591,192.5962,192.2547,192.5108,39174.0
2018-08-21 09:30:00,203.05,204.54,203.05,204.19,5051.0,192.5962,194.0095,192.5962,193.6775,5051.0
2018-08-21 09:40:00,204.23,204.98,204.06,204.24,21041.0,193.7154,194.4268,193.5542,193.7249,21041.0
2018-08-21 09:50:00,204.26,204.62,203.7,204.62,12362.0,193.7439,194.0854,193.2127,194.0854,12362.0
2018-08-21 10:00:00,204.7,205.49,204.66,205.31,8521.0,194.1612,194.9106,194.1233,194.7398,8521.0
2018-08-21 10:10:00,205.18,205.91,205.04,205.91,6865.0,194.6165,195.3089,194.4837,195.3089,6865.0
2018-08-21 10:20:00,205.93,205.93,205.01,205.01,6301.0,195.3279,195.3279,194.4553,194.4553,6301.0
2018-08-21 10:30:00,204.92,205.56,204.92,205.26,6801.0,194.3699,194.977,194.3699,194.6924,6801.0
2018-08-21 10:40:00,205.25,205.32,204.72,204.72,6220.0,194.6829,194.7493,194.1802,194.1802,6220.0
2018-08-21 10:50:00,204.73,204.9,204.24,204.24,4219.0,194.1897,194.3509,193.7249,193.7249,4219.0
2018-08-21 11:00:00,204.4,204.76,204.29,204.6,6729.0,193.8767,194.2182,193.7724,194.0664,6729.0
2018-08-21 11:10:00,204.61,204.76,204.6,204.75,1701.0,194.0759,194.2182,194.0664,194.2087,1701.0
2018-08-21 11:20:00,204.47,204.57,204.36,204.44,1535.0,193.9431,194.0379,193.8387,193.9146,1535.0
2018-08-21 11:30:00,204.59,204.68,204.44,204.67,4650.0,194.0569,194.1423,193.9146,194.1328,4650.0
2018-08-21 11:40:00,204.71,205.25,204.68,205.25,7300.0,194.1707,194.6829,194.1423,194.6829,7300.0
2018-08-21 11:50:00,205.45,205.45,205.12,205.24,2000.0,194.8726,194.8726,194.5596,194.6734,2000.0
2018-08-21 12:00:00,205.32,205.35,205.0,205.02,4283.0,194.7493,194.7778,194.4458,194.4648,4283.0
2018-08-21 12:10:00,205.18,205.27,205.0,205.0,3800.0,194.6165,194.7019,194.4458,194.4458,3800.0
2018-08-21 12:20:00,205.01,205.38,205.0,205.24,7564.0,194.4553,194.8062,194.4458,194.6734,7564.0
2018-08-21 12:30:00,205.25,205.25,205.03,205.03,1980.0,194.6829,194.6829,194.4743,194.4743,1980.0
2018-08-21 12:40:00,205.13,205.24,205.0,205.03,3821.0,194.5691,194.6734,194.4458,194.4743,3821.0
2018-08-21 12:50:00,205.13,205.21,205.0,205.11,1500.0,194.5691,194.645,194.4458,194.5501,1500.0
2018-08-21 13:00:00,205.05,205.05,204.79,204.87,3100.0,194.4932,194.4932,194.2466,194.3225,3100.0
2018-08-21 13:10:00,204.84,204.84,204.5,204.5,6918.0,194.294,194.294,193.9715,193.9715,6918.0
2018-08-21 13:20:00,204.52,204.83,204.47,204.81,5920.0,193.9905,194.2846,193.9431,194.2656,5920.0
2018-08-21 13:30:00,204.83,205.04,204.83,204.91,3673.0,194.2846,194.4837,194.2846,194.3604,3673.0
2018-08-21 13:40:00,204.95,205.15,204.95,205.03,1317.0,194.3984,194.5881,194.3984,194.4743,1317.0
2018-08-21 13:50:00,205.02,205.21,204.97,205.03,8268.0,194.4648,194.645,194.4173,194.4743,8268.0
2018-08-21 14:00:00,205.12,205.12,204.71,204.8,4228.0,194.5596,194.5596,194.1707,194.2561,4228.0
2018-08-21 14:10:00,204.94,204.94,204.7,204.7,6647.0,194.3889,194.3889,194.1612,194.1612,6647.0
2018-08-21 14:20:00,204.7,204.97,204.69,204.95,8778.0,194.1612,194.4173,194.1518,194.3984,8778.0
2018-08-21 14:30:00,204.88,204.88,204.13,204.13,11128.0,194.332,194.332,193.6206,193.6206,11128.0
2018-08-21 14:40:00,204.19,204.3,204.12,204.15,6664.0,193.6775,193.7818,193.6111,193.6396,6664.0
2018-08-21 14:50:00,204.2,204.34,204.08,204.3,8817.0,193.687,193.8198,193.5732,193.7818,8817.0
2018-08-21 15:00:00,204.34,204.45,204.3,204.3,3222.0,193.8198,193.9241,193.7818,193.7818,3222.0
2018-08-21 15:10:00,204.31,204.49,204.2,204.42,7035.0,193.7913,193.9621,193.687,193.8957,7035.0
2018-08-21 15:20:00,204.38,204.38,204.2,204.27,3114.0,193.8577,193.8577,193.687,193.7534,3114.0
2018-08-21 15:30:00,204.23,204.31,204.1,204.15,6816.0,193.7154,193.7913,193.5921,193.6396,6816.0
2018-08-21 15:40:00,204.11,204.22,204.03,204.09,19224.0,193.6016,193.706,193.5257,193.5826,19224.0
2018-08-21 15:50:00,204.07,204.35,204.03,204.24,35795.0,193.5637,193.8293,193.5257,193.7249,35795.0
2018-08-22 09:30:00,204.21,205.16,204.21,204.61,10439.0,193.6965,194.5976,193.6965,194.0759,10439.0
2018-08-22 09:40:00,204.74,204.74,203.54,203.92,13800.0,194.1992,194.1992,193.061,193.4214,13800.0
2018-08-22 09:50:00,203.81,204.56,203.66,204.44,3600.0,193.3171,194.0285,193.1748,193.9146,3600.0
2018-08-22 10:00:00,204.48,204.5,203.72,204.04,6791.0,193.9526,193.9715,193.2317,193.5352,6791.0
2018-08-22 10:10:00,204.16,204.69,204.08,204.28,7206.0,193.649,194.1518,193.5732,193.7629,7206.0
2018-08-22 10:20:00,204.29,204.35,204.01,204.21,6658.0,193.7724,193.8293,193.5068,193.6965,6658.0
2018-08-22 10:30:00,204.28,204.63,204.12,204.5,4652.0,193.7629,194.0948,193.6111,193.9715,4652.0
2018-08-22 10:40:00,204.4,204.41,204.07,204.35,4400.0,193.8767,193.8862,193.5637,193.8293,4400.0
2018-08-22 10:50:00,204.68,204.9,204.44,204.66,10252.0,194.1423,194.3509,193.9146,194.1233,10252.0
2018-08-22 11:00:00,204.55,204.7,204.27,204.56,10906.0,194.019,194.1612,193.7534,194.0285,10906.0
2018-08-22 11:10:00,204.87,204.99,204.17,204.29,7926.0,194.3225,194.4363,193.6585,193.7724,7926.0
2018-08-22 11:20:00,204.41,204.6,204.2,204.21,6436.0,193.8862,194.0664,193.687,193.6965,6436.0
2018-08-22 11:30:00,204.23,204.45,204.21,204.37,6612.0,193.7154,193.9241,193.6965,193.8482,6612.0
2018-08-22 11:40:00,204.34,204.71,204.34,204.46,6716.0,193.8198,194.1707,193.8198,193.9336,6716.0
2018-08-22 11:50:00,204.68,204.76,204.38,204.76,6189.0,194.1423,194.2182,193.8577,194.2182,6189.0
2018-08-22 12:00:00,204.75,205.0,204.66,205.0,4217.0,194.2087,194.4458,194.1233,194.4458,4217.0
2018-08-22 12:10:00,205.01,205.15,204.86,205.04,5400.0,194.4553,194.5881,194.313,194.4837,5400.0
2018-08-22 12:20:00,205.05,205.12,204.79,204.79,4812.0,194.4932,194.5596,194.2466,194.2466,4812.0
2018-08-22 12:30:00,204.86,204.9,204.77,204.77,1713.0,194.313,194.3509,194.2276,194.2276,1713.0
2018-08-22 12:40:00,204.9,205.12,204.8,204.8,5202.0,194.3509,194.5596,194.2561,194.2561,5202.0
2018-08-22 12:50:00,204.84,204.98,204.83,204.84,3900.0,194.294,194.4268,194.2846,194.294,3900.0
2018-08-22 13:00:00,204.84,204.89,204.46,204.58,5946.0,194.294,194.3415,193.9336,194.0474,5946.0
2018-08-22 13:10:00,204.48,204.66,204.37,204.37,4077.0,193.9526,194.1233,193.8482,193.8482,4077.0
2018-08-22 13:20:00,204.44,204.8,204.39,204.8,4906.0,193.9146,194.2561,193.8672,194.2561,4906.0
2018-08-22 13:30:00,204.65,204.84,204.62,204.65,3950.0,194.1138,194.294,194.0854,194.1138,3950.0
2018-08-22 13:40:00,204.55,204.77,204.55,204.71,2976.0,194.019,194.2276,194.019,194.1707,2976.0
2018-08-22 13:50:00,204.72,204.82,204.65,204.81,3106.0,194.1802,194.2751,194.1138,194.2656,3106.0
2018-08-22 14:00:00,204.8,205.16,204.72,205.1,7159.0,194.2561,194.5976,194.1802,194.5406,7159.0
2018-08-22 14:10:00,205.07,205.23,205.04,205.08,3700.0,194.5122,194.664,194.4837,194.5217,3700.0
2018-08-22 14:20:00,205.01,205.17,204.94,204.95,6576.0,194.4553,194.607,194.3889,194.3984,6576.0
2018-08-22 14:30:00,205.01,205.41,205.01,205.26,5233.0,194.4553,194.8347,194.4553,194.6924,5233.0
2018-08-22 14:40:00,205.32,205.34,205.2,205.2,5100.0,194.7493,194.7683,194.6355,194.6355,5100.0
2018-08-22 14:50:00,205.34,205.71,205.23,205.71,3357.0,194.7683,195.1192,194.664,195.1192,3357.0
2018-08-22 15:00:00,205.7,205.97,205.58,205.82,7791.0,195.1098,195.3659,194.9959,195.2236,7791.0
2018-08-22 15:10:00,205.84,206.1,205.74,206.03,7270.0,195.2426,195.4892,195.1477,195.4228,7270.0
2018-08-22 15:20:00,205.99,206.64,205.85,205.9,13983.0,195.3848,196.0014,195.252,195.2995,13983.0
2018-08-22 15:30:00,205.9,206.21,205.89,206.21,11804.0,195.2995,195.5935,195.29,195.5935,11804.0
2018-08-22 15:40:00,206.21,206.21,205.76,205.85,18933.0,195.5935,195.5935,195.1667,195.252,18933.0
2018-08-22 15:50:00,205.8,205.96,205.71,205.83,37788.0,195.2046,195.3564,195.1192,195.2331,37788.0
2018-08-23 09:30:00,205.87,206.87,204.72,205.0,5470.0,195.271,196.2195,194.1802,194.4458,5470.0
2018-08-23 09:40:00,204.76,205.38,204.72,205.38,5699.0,194.2182,194.8062,194.1802,194.8062,5699.0
2018-08-23 09:50:00,205.66,206.73,205.64,205.9,59900.0,195.0718,196.0867,195.0528,195.2995,59900.0
2018-08-23 10:00:00,205.83,205.83,204.76,204.76,5200.0,195.2331,195.2331,194.2182,194.2182,5200.0
2018-08-23 10:10:00,204.82,204.89,203.82,204.13,25281.0,194.2751,194.3415,193.3265,193.6206,25281.0
2018-08-23 10:20:00,204.18,204.62,204.18,204.55,6700.0,193.668,194.0854,193.668,194.019,6700.0
2018-08-23 10:30:00,204.63,205.21,204.63,204.95,4700.0,194.0948,194.645,194.0948,194.3984,4700.0
2018-08-23 10:40:00,204.91,205.12,204.81,205.03,4000.0,194.3604,194.5596,194.2656,194.4743,4000.0
2018-08-23 10:50:00,205.01,205.01,204.44,204.66,4650.0,194.4553,194.4553,193.9146,194.1233,4650.0
2018-08-23 11:00:00,204.54,204.69,204.4,204.49,3800.0,194.0095,194.1518,193.8767,193.9621,3800.0
2018-08-23 11:10:00,204.38,204.54,204.03,204.03,4842.0,193.8577,194.0095,193.5257,193.5257,4842.0
2018-08-23 11:20:00,203.95,204.19,203.32,203.63,14653.0,193.4499,193.6775,192.8523,193.1463,14653.0
2018-08-23 11:30:00,203.58,203.76,203.37,203.76,11562.0,193.0989,193.2696,192.8997,193.2696,11562.0
2018-08-23 11:40:00,203.67,203.83,203.5,203.62,16467.0,193.1843,193.336,193.023,193.1368,16467.0
2018-08-23 11:50:00,203.73,204.33,203.73,204.0,7440.0,193.2412,193.8103,193.2412,193.4973,7440.0
2018-08-23 12:00:00,204.0,204.13,203.69,203.75,7650.0,193.4973,193.6206,193.2032,193.2602,7650.0
2018-08-23 12:10:00,203.63,203.91,203.63,203.81,2309.0,193.1463,193.4119,193.1463,193.3171,2309.0
2018-08-23 12:20:00,203.91,204.22,203.91,204.06,1800.0,193.4119,193.706,193.4119,193.5542,1800.0
2018-08-23 12:30:00,204.08,204.23,203.96,204.21,3328.0,193.5732,193.7154,193.4593,193.6965,3328.0
2018-08-23 12:40:00,204.32,204.69,204.3,204.65,5735.0,193.8008,194.1518,193.7818,194.1138,5735.0
2018-08-23 12:50:00,204.7,204.7,204.49,204.66,2268.0,194.1612,194.1612,193.9621,194.1233,2268.0
2018-08-23 13:00:00,204.58,204.65,204.5,204.63,2000.0,194.0474,194.1138,193.9715,194.0948,2000.0
2018-08-23 13:10:00,204.56,204.72,204.25,204.72,10111.0,194.0285,194.1802,193.7344,194.1802,10111.0
2018-08-23 13:20:00,204.78,204.91,204.63,204.64,5207.0,194.2371,194.3604,194.0948,194.1043,5207.0
2018-08-23 13:30:00,204.55,204.74,204.34,204.74,4300.0,194.019,194.1992,193.8198,194.1992,4300.0
2018-08-23 13:40:00,204.67,204.67,204.41,204.6,1800.0,194.1328,194.1328,193.8862,194.0664,1800.0
2018-08-23 13:50:00,204.58,204.7,204.48,204.7,2200.0,194.0474,194.1612,193.9526,194.1612,2200.0
2018-08-23 14:00:00,204.71,204.9,204.64,204.88,4005.0,194.1707,194.3509,194.1043,194.332,4005.0
2018-08-23 14:10:00,204.9,205.11,204.83,204.88,10013.0,194.3509,194.5501,194.2846,194.332,10013.0
2018-08-23 14:20:00,204.94,204.99,204.83,204.94,3963.0,194.3889,194.4363,194.2846,194.3889,3963.0
2018-08-23 14:30:00,204.99,205.07,204.62,204.62,4225.0,194.4363,194.5122,194.0854,194.0854,4225.0
2018-08-23 14:40:00,204.6,204.67,204.31,204.34,4600.0,194.0664,194.1328,193.7913,193.8198,4600.0
2018-08-23 14:50:00,204.27,204.27,203.51,203.86,15489.0,193.7534,193.7534,193.0325,193.3645,15489.0
2018-08-23 15:00:00,203.92,203.96,203.72,203.83,3996.0,193.4214,193.4593,193.2317,193.336,3996.0
2018-08-23 15:10:00,203.9,203.91,203.46,203.47,4889.0,193.4024,193.4119,192.9851,192.9946,4889.0
2018-08-23 15:20:00,203.48,203.59,203.3,203.5,5780.0,193.0041,193.1084,192.8333,193.023,5780.0
2018-08-23 15:30:00,203.55,203.63,203.37,203.55,46806.0,193.0704,193.1463,192.8997,193.0704,46806.0
2018-08-23 15:40:00,203.52,203.56,203.34,203.44,13899.0,193.042,193.0799,192.8713,192.9661,13899.0
2018-08-23 15:50:00,203.35,203.44,203.2,203.39,57855.0,192.8807,192.9661,192.7385,192.9187,57855.0
2018-08-24 09:30:00,203.85,205.1,203.49,204.77,4854.0,193.355,194.5406,193.0135,194.2276,4854.0
2018-08-24 09:40:00,204.58,204.58,203.19,203.8,8898.0,194.0474,194.0474,192.729,193.3076,8898.0
2018-08-24 09:50:00,203.84,204.7,203.6,204.7,15211.0,193.3455,194.1612,193.1179,194.1612,15211.0
2018-08-24 10:00:00,204.54,205.11,203.91,204.44,7128.0,194.0095,194.5501,193.4119,193.9146,7128.0
2018-08-24 10:10:00,204.19,204.4,204.0,204.08,7468.0,193.6775,193.8767,193.4973,193.5732,7468.0
2018-08-24 10:20:00,204.15,204.49,204.0,204.44,3500.0,193.6396,193.9621,193.4973,193.9146,3500.0
2018-08-24 10:30:00,204.44,205.19,204.44,205.19,3850.0,193.9146,194.626,193.9146,194.626,3850.0
2018-08-24 10:40:00,205.37,205.67,204.85,204.96,5350.0,194.7967,195.0813,194.3035,194.4079,5350.0
2018-08-24 10:50:00,205.0,205.26,204.43,204.44,12572.0,194.4458,194.6924,193.9051,193.9146,12572.0
2018-08-24 11:00:00,204.58,205.43,204.5,205.29,16016.0,194.0474,194.8537,193.9715,194.7209,16016.0
2018-08-24 11:10:00,205.37,205.5,205.09,205.5,3105.0,194.7967,194.9201,194.5312,194.9201,3105.0
2018-08-24 11:20:00,205.54,205.75,205.16,205.16,4887.0,194.958,195.1572,194.5976,194.5976,4887.0
2018-08-24 11:30:00,205.31,205.71,205.26,205.3,2800.0,194.7398,195.1192,194.6924,194.7304,2800.0
2018-08-24 11:40:00,205.37,205.67,205.3,205.66,3770.0,194.7967,195.0813,194.7304,195.0718,3770.0
2018-08-24 11:50:00,205.61,205.78,205.48,205.6,2400.0,195.0244,195.1856,194.9011,195.0149,2400.0
2018-08-24 12:00:00,205.67,205.67,205.5,205.56,3965.0,195.0813,195.0813,194.9201,194.977,3965.0
2018-08-24 12:10:00,205.53,205.68,205.34,205.68,4555.0,194.9485,195.0908,194.7683,195.0908,4555.0
2018-08-24 12:20:00,205.62,205.85,205.42,205.85,4000.0,195.0339,195.252,194.8442,195.252,4000.0
2018-08-24 12:30:00,205.73,205.83,205.55,205.82,6905.0,195.1382,195.2331,194.9675,195.2236,6905.0
2018-08-24 12:40:00,205.7,205.83,205.63,205.8,1700.0,195.1098,195.2331,195.0434,195.2046,1700.0
2018-08-24 12:50:00,205.78,205.89,205.67,205.67,3732.0,195.1856,195.29,195.0813,195.0813,3732.0
2018-08-24 13:00:00,205.81,205.94,205.56,205.7,2600.0,195.2141,195.3374,194.977,195.1098,2600.0
2018-08-24 13:10:00,205.64,205.64,205.42,205.56,1701.0,195.0528,195.0528,194.8442,194.977,1701.0
2018-08-24 13:20:00,205.62,205.79,205.42,205.52,18750.0,195.0339,195.1951,194.8442,194.939,18750.0
2018-08-24 13:30:00,205.36,205.36,205.02,205.05,3292.0,194.7873,194.7873,194.4648,194.4932,3292.0
2018-08-24 13:40:00,205.05,205.05,204.59,204.8,3063.0,194.4932,194.4932,194.0569,194.2561,3063.0
2018-08-24 13:50:00,204.71,205.46,204.71,205.42,8375.0,194.1707,194.8821,194.1707,194.8442,8375.0
2018-08-24 14:00:00,205.48,205.6,205.42,205.48,3803.0,194.9011,195.0149,194.8442,194.9011,3803.0
2018-08-24 14:10:00,205.55,205.59,205.23,205.59,4757.0,194.9675,195.0054,194.664,195.0054,4757.0
2018-08-24 14:20:00,205.49,205.62,205.4,205.42,2847.0,194.9106,195.0339,194.8252,194.8442,2847.0
2018-08-24 14:30:00,205.45,205.61,205.14,205.14,2396.0,194.8726,195.0244,194.5786,194.5786,2396.0
2018-08-24 14:40:00,205.24,205.3,205.12,205.17,1912.0,194.6734,194.7304,194.5596,194.607,1912.0
2018-08-24 14:50:00,205.2,205.37,205.16,205.2,3896.0,194.6355,194.7967,194.5976,194.6355,3896.0
2018-08-24 15:00:00,205.13,205.19,204.96,205.16,3101.0,194.5691,194.626,194.4079,194.5976,3101.0
2018-08-24 15:10:00,205.09,205.5,205.03,205.43,7830.0,194.5312,194.9201,194.4743,194.8537,7830.0
2018-08-24 15:20:00,205.44,205.52,205.36,205.43,6100.0,194.8631,194.939,194.7873,194.8537,6100.0
2018-08-24 15:30:00,205.38,205.72,205.38,205.53,4894.0,194.8062,195.1287,194.8062,194.9485,4894.0
2018-08-24 15:40:00,205.61,205.77,205.38,205.77,10966.0,195.0244,195.1762,194.8062,195.1762,10966.0
2018-08-24 15:50:00,205.83,205.91,205.65,205.8,35542.0,195.2331,195.3089,195.0623,195.2046,35542.0
2018-08-27 09:30:00,207.0,208.1,206.16,206.28,13139.0,196.3428,197.3862,195.5461,195.6599,13139.0
2018-08-27 09:40:00,206.09,207.3,205.91,207.28,7032.0,195.4797,196.6274,195.3089,196.6084,7032.0
2018-08-27 09:50:00,207.17,207.55,207.14,207.54,1695.0,196.5041,196.8645,196.4756,196.855,1695.0
2018-08-27 10:00:00,207.55,208.22,207.54,208.15,6284.0,196.8645,197.5,196.855,197.4336,6284.0
2018-08-27 10:10:00,207.94,208.15,207.8,208.06,6365.0,197.2344,197.4336,197.1016,197.3483,6365.0
2018-08-27 10:20:00,207.94,208.71,207.43,208.29,9880.0,197.2344,197.9648,196.7507,197.5664,9880.0
2018-08-27 10:30:00,208.32,208.54,207.63,207.63,5280.0,197.5949,197.8035,196.9404,196.9404,5280.0
2018-08-27 10:40:00,207.73,207.88,207.39,207.66,3200.0,197.0352,197.1775,196.7128,196.9689,3200.0
2018-08-27 10:50:00,207.74,207.82,207.35,207.72,6600.0,197.0447,197.1206,196.6748,197.0258,6600.0
2018-08-27 11:00:00,207.85,207.85,207.29,207.48,3846.0,197.1491,197.1491,196.6179,196.7981,3846.0
2018-08-27 11:10:00,207.44,207.59,207.23,207.3,2800.0,196.7602,196.9025,196.561,196.6274,2800.0
2018-08-27 11:20:00,207.13,207.6,207.13,207.51,2098.0,196.4661,196.9119,196.4661,196.8266,2098.0
2018-08-27 11:30:00,207.13,207.36,206.92,207.24,2535.0,196.4661,196.6843,196.2669,196.5705,2535.0
2018-08-27 11:40:00,207.34,207.4,207.16,207.28,1200.0,196.6653,196.7222,196.4946,196.6084,1200.0
2018-08-27 11:50:00,207.39,207.39,207.19,207.28,1451.0,196.7128,196.7128,196.523,196.6084,1451.0
2018-08-27 12:00:00,207.25,207.32,207.04,207.11,4173.0,196.58,196.6464,196.3808,196.4472,4173.0
2018-08-27 12:10:00,207.16,207.33,207.07,207.25,6089.0,196.4946,196.6558,196.4092,196.58,6089.0
2018-08-27 12:20:00,207.35,207.48,207.02,207.09,4116.0,196.6748,196.7981,196.3618,196.4282,4116.0
2018-08-27 12:30:00,207.08,207.24,207.04,207.19,1100.0,196.4187,196.5705,196.3808,196.523,1100.0
2018-08-27 12:40:00,207.35,207.81,207.31,207.81,8201.0,196.6748,197.1111,196.6369,197.1111,8201.0
2018-08-27 12:50:00,207.92,207.92,207.48,207.71,2302.0,197.2155,197.2155,196.7981,197.0163,2302.0
2018-08-27 13:00:00,207.63,207.86,207.4,207.4,5995.0,196.9404,197.1586,196.7222,196.7222,5995.0
2018-08-27 13:10:00,207.54,207.56,207.33,207.33,800.0,196.855,196.874,196.6558,196.6558,800.0
2018-08-27 13:20:00,207.37,207.47,207.3,207.34,1100.0,196.6938,196.7886,196.6274,196.6653,1100.0
2018-08-27 13:30:00,207.28,207.46,207.22,207.46,1301.0,196.6084,196.7791,196.5515,196.7791,1301.0
2018-08-27 13:40:00,207.33,207.4,207.22,207.22,1702.0,196.6558,196.7222,196.5515,196.5515,1702.0
2018-08-27 13:50:00,207.27,207.47,207.15,207.47,2283.0,196.5989,196.7886,196.4851,196.7886,2283.0
2018-08-27 14:00:00,207.49,210.4,207.44,209.26,69593.0,196.8076,199.5678,196.7602,198.4865,69593.0
2018-08-27 14:10:00,209.38,210.93,208.94,209.83,40799.0,198.6003,200.0705,198.183,199.0271,40799.0
2018-08-27 14:20:00,209.81,210.79,209.78,210.68,17738.0,199.0082,199.9377,198.9797,199.8334,17738.0
2018-08-27 14:30:00,210.74,210.75,209.18,209.18,12488.0,199.8903,199.8998,198.4106,198.4106,12488.0
2018-08-27 14:40:00,208.97,209.52,208.42,209.17,23265.0,198.2114,198.7331,197.6897,198.4011,23265.0
2018-08-27 14:50:00,209.22,209.41,208.83,209.06,14960.0,198.4485,198.6288,198.0786,198.2968,14960.0
2018-08-27 15:00:00,209.02,209.43,208.84,209.41,4820.0,198.2588,198.6477,198.0881,198.6288,4820.0
2018-08-27 15:10:00,209.31,209.38,208.85,208.85,10270.0,198.5339,198.6003,198.0976,198.0976,10270.0
2018-08-27 15:20:00,208.72,208.94,208.69,208.7,7002.0,197.9743,198.183,197.9458,197.9553,7002.0
2018-08-27 15:30:00,208.53,208.75,208.48,208.48,12047.0,197.7941,198.0027,197.7466,197.7466,12047.0
2018-08-27 15:40:00,208.44,208.64,208.18,208.21,16779.0,197.7087,197.8984,197.4621,197.4905,16779.0
2018-08-27 15:50:00,208.17,208.39,208.02,208.27,46474.0,197.4526,197.6613,197.3103,197.5474,46474.0
2018-08-28 09:30:00,208.28,209.71,208.28,208.44,11624.0,197.5569,198.9133,197.5569,197.7087,11624.0
2018-08-28 09:40:00,208.73,208.85,208.4,208.58,10554.0,197.9838,198.0976,197.6708,197.8415,10554.0
2018-08-28 09:50:00,208.66,208.75,207.81,207.96,5285.0,197.9174,198.0027,197.1111,197.2534,5285.0
2018-08-28 10:00:00,208.19,208.48,208.0,208.48,7605.0,197.4716,197.7466,197.2913,197.7466,7605.0
2018-08-28 10:10:00,208.51,208.8,208.12,208.18,8163.0,197.7751,198.0502,197.4052,197.4621,8163.0
2018-08-28 10:20:00,208.18,208.18,207.74,207.88,6479.0,197.4621,197.4621,197.0447,197.1775,6479.0
2018-08-28 10:30:00,207.87,208.15,207.47,207.87,18773.0,197.168,197.4336,196.7886,197.168,18773.0
2018-08-28 10:40:00,207.83,207.96,207.46,207.6,4100.0,197.1301,197.2534,196.7791,196.9119,4100.0
2018-08-28 10:50:00,207.41,207.91,207.38,207.69,5500.0,196.7317,197.206,196.7033,196.9973,5500.0
2018-08-28 11:00:00,207.58,207.6,207.27,207.28,2728.0,196.893,196.9119,196.5989,196.6084,2728.0
2018-08-28 11:10:00,207.38,207.38,206.97,207.17,4400.0,196.7033,196.7033,196.3144,196.5041,4400.0
2018-08-28 11:20:00,207.14,207.68,207.14,207.25,11267.0,196.4756,196.9878,196.4756,196.58,11267.0
2018-08-28 11:30:00,207.3,207.84,207.2,207.62,43241.0,196.6274,197.1396,196.5325,196.9309,43241.0
2018-08-28 11:40:00,207.52,207.52,207.18,207.28,47197.0,196.8361,196.8361,196.5136,196.6084,47197.0
2018-08-28 11:50:00,207.29,207.29,206.11,206.13,9000.0,196.6179,196.6179,195.4987,195.5176,9000.0
2018-08-28 12:00:00,206.08,206.42,205.5,206.28,54104.0,195.4702,195.7927,194.9201,195.6599,54104.0
2018-08-28 12:10:00,206.31,206.88,206.31,206.88,4403.0,195.6884,196.229,195.6884,196.229,4403.0
2018-08-28 12:20:00,206.96,207.01,206.66,206.69,1600.0,196.3049,196.3523,196.0203,196.0488,1600.0
2018-08-28 12:30:00,206.7,206.81,206.37,206.46,13810.0,196.0583,196.1626,195.7453,195.8306,13810.0
2018-08-28 12:40:00,206.4,206.45,206.31,206.31,2914.0,195.7737,195.8211,195.6884,195.6884,2914.0
2018-08-28 12:50:00,206.56,206.76,206.56,206.76,700.0,195.9255,196.1152,195.9255,196.1152,700.0
2018-08-28 13:00:00,206.75,206.86,206.74,206.86,700.0,196.1057,196.21,196.0962,196.21,700.0
2018-08-28 13:10:00,206.83,206.89,206.21,206.37,5096.0,196.1816,196.2385,195.5935,195.7453,5096.0
2018-08-28 13:20:00,206.17,206.35,205.98,206.12,25237.0,195.5556,195.7263,195.3753,195.5081,25237.0
2018-08-28 13:30:00,205.89,206.18,205.89,206.18,1697.0,195.29,195.565,195.29,195.565,1697.0
2018-08-28 13:40:00,206.14,206.31,205.98,205.98,1444.0,195.5271,195.6884,195.3753,195.3753,1444.0
2018-08-28 13:50:00,206.09,206.51,206.09,206.32,7135.0,195.4797,195.8781,195.4797,195.6978,7135.0
2018-08-28 14:00:00,206.25,206.4,206.2,206.4,2784.0,195.6314,195.7737,195.584,195.7737,2784.0
2018-08-28 14:10:00,206.49,206.51,206.42,206.51,1752.0,195.8591,195.8781,195.7927,195.8781,1752.0
2018-08-28 14:20:00,206.36,206.43,206.19,206.39,2326.0,195.7358,195.8022,195.5745,195.7642,2326.0
2018-08-28 14:30:00,206.34,206.4,205.96,206.07,16706.0,195.7168,195.7737,195.3564,195.4607,16706.0
2018-08-28 14:40:00,205.94,206.33,205.91,206.28,9133.0,195.3374,195.7073,195.3089,195.6599,9133.0
2018-08-28 14:50:00,206.37,206.52,206.1,206.17,4000.0,195.7453,195.8875,195.4892,195.5556,4000.0
2018-08-28 15:00:00,206.23,206.26,206.0,206.07,51001.0,195.6125,195.6409,195.3943,195.4607,51001.0
2018-08-28 15:10:00,206.02,206.24,205.97,206.15,8239.0,195.4133,195.622,195.3659,195.5366,8239.0
2018-08-28 15:20:00,206.1,206.11,205.81,205.83,9188.0,195.4892,195.4987,195.2141,195.2331,9188.0
2018-08-28 15:30:00,205.86,205.91,205.44,205.68,15924.0,195.2615,195.3089,194.8631,195.0908,15924.0
2018-08-28 15:40:00,205.61,205.69,205.4,205.51,24017.0,195.0244,195.1003,194.8252,194.9295,24017.0
2018-08-28 15:50:00,205.54,205.89,205.45,205.83,48770.0,194.958,195.29,194.8726,195.2331,48770.0
2018-08-29 09:30:00,205.42,205.5,203.88,205.0,8749.0,194.8442,194.9201,193.3835,194.4458,8749.0
2018-08-29 09:40:00,204.75,205.46,204.59,204.84,30575.0,194.2087,194.8821,194.0569,194.294,30575.0
2018-08-29 09:50:00,204.75,206.13,204.53,205.63,10515.0,194.2087,195.5176,194.0,195.0434,10515.0
2018-08-29 10:00:00,205.75,205.75,204.82,204.85,13854.0,195.1572,195.1572,194.2751,194.3035,13854.0
2018-08-29 10:10:00,204.73,204.88,204.3,204.3,11665.0,194.1897,194.332,193.7818,193.7818,11665.0
2018-08-29 10:20:00,204.25,204.94,204.25,204.68,8722.0,193.7344,194.3889,193.7344,194.1423,8722.0
2018-08-29 10:30:00,204.58,204.63,204.37,204.5,17208.0,194.0474,194.0948,193.8482,193.9715,17208.0
2018-08-29 10:40:00,204.49,204.87,204.36,204.72,7913.0,193.9621,194.3225,193.8387,194.1802,7913.0
2018-08-29 10:50:00,204.59,204.7,204.15,204.6,11320.0,194.0569,194.1612,193.6396,194.0664,11320.0
2018-08-29 11:00:00,204.54,204.79,204.45,204.78,11882.0,194.0095,194.2466,193.9241,194.2371,11882.0
2018-08-29 11:10:00,204.8,205.02,204.74,205.0,10113.0,194.2561,194.4648,194.1992,194.4458,10113.0
2018-08-29 11:20:00,204.92,205.14,204.92,205.02,8669.0,194.3699,194.5786,194.3699,194.4648,8669.0
2018-08-29 11:30:00,205.01,205.24,204.97,205.24,8293.0,194.4553,194.6734,194.4173,194.6734,8293.0
2018-08-29 11:40:00,205.14,206.43,205.11,206.05,5819.0,194.5786,195.8022,194.5501,195.4417,5819.0
2018-08-29 11:50:00,206.11,206.35,205.57,206.18,28828.0,195.4987,195.7263,194.9865,195.565,28828.0
2018-08-29 12:00:00,206.21,206.65,206.21,206.64,2777.0,195.5935,196.0108,195.5935,196.0014,2777.0
2018-08-29 12:10:00,206.71,206.71,206.44,206.59,1200.0,196.0678,196.0678,195.8117,195.9539,1200.0
2018-08-29 12:20:00,206.55,206.72,206.44,206.45,1700.0,195.916,196.0772,195.8117,195.8211,1700.0
2018-08-29 12:30:00,206.38,206.46,206.27,206.38,1000.0,195.7548,195.8306,195.6504,195.7548,1000.0
2018-08-29 12:40:00,206.47,206.47,206.18,206.18,1801.0,195.8401,195.8401,195.565,195.565,1801.0
2018-08-29 12:50:00,206.12,206.19,205.76,205.88,4586.0,195.5081,195.5745,195.1667,195.2805,4586.0
2018-08-29 13:00:00,205.98,206.05,205.9,205.9,3153.0,195.3753,195.4417,195.2995,195.2995,3153.0
2018-08-29 13:10:00,205.89,205.89,205.72,205.81,2300.0,195.29,195.29,195.1287,195.2141,2300.0
2018-08-29 13:20:00,205.8,206.09,205.79,206.09,2500.0,195.2046,195.4797,195.1951,195.4797,2500.0
2018-08-29 13:30:00,206.13,206.5,206.13,206.48,3000.0,195.5176,195.8686,195.5176,195.8496,3000.0
2018-08-29 13:40:00,206.47,206.55,206.29,206.39,2300.0,195.8401,195.916,195.6694,195.7642,2300.0
2018-08-29 13:50:00,206.35,206.36,206.07,206.17,3829.0,195.7263,195.7358,195.4607,195.5556,3829.0
2018-08-29 14:00:00,206.19,206.46,206.19,206.46,925.0,195.5745,195.8306,195.5745,195.8306,925.0
2018-08-29 14:10:00,206.47,206.53,206.33,206.42,3613.0,195.8401,195.897,195.7073,195.7927,3613.0
2018-08-29 14:20:00,206.5,206.53,206.41,206.48,3720.0,195.8686,195.897,195.7832,195.8496,3720.0
2018-08-29 14:30:00,206.54,206.73,206.46,206.68,6361.0,195.9065,196.0867,195.8306,196.0393,6361.0
2018-08-29 14:40:00,206.54,206.7,206.51,206.7,1323.0,195.9065,196.0583,195.8781,196.0583,1323.0
2018-08-29 14:50:00,206.64,206.79,206.63,206.78,1690.0,196.0014,196.1436,195.9919,196.1342,1690.0
2018-08-29 15:00:00,206.75,206.88,206.48,206.56,4625.0,196.1057,196.229,195.8496,195.9255,4625.0
2018-08-29 15:10:00,206.53,206.65,206.51,206.64,1900.0,195.897,196.0108,195.8781,196.0014,1900.0
2018-08-29 15:20:00,206.57,206.59,206.46,206.48,5717.0,195.935,195.9539,195.8306,195.8496,5717.0
2018-08-29 15:30:00,206.52,207.16,206.52,207.1,3568.0,195.8875,196.4946,195.8875,196.4377,3568.0
2018-08-29 15:40:00,207.05,207.35,206.91,207.21,47803.0,196.3903,196.6748,196.2575,196.542,47803.0
2018-08-29 15:50:00,207.22,207.28,206.88,206.96,37950.0,196.5515,196.6084,196.229,196.3049,37950.0
2018-08-30 09:30:00,206.64,207.21,206.54,206.64,55762.0,196.0014,196.542,195.9065,196.0014,55762.0
2018-08-30 09:40:00,206.56,207.04,205.88,206.04,29428.0,195.9255,196.3808,195.2805,195.4323,29428.0
2018-08-30 09:50:00,205.99,206.74,205.97,206.17,6700.0,195.3848,196.0962,195.3659,195.5556,6700.0
2018-08-30 10:00:00,206.12,206.52,206.0,206.2,5102.0,195.5081,195.8875,195.3943,195.584,5102.0
2018-08-30 10:10:00,206.14,206.52,205.89,205.89,18800.0,195.5271,195.8875,195.29,195.29,18800.0
2018-08-30 10:20:00,206.06,206.18,205.06,205.6,24057.0,195.4512,195.565,194.5027,195.0149,24057.0
2018-08-30 10:30:00,205.79,206.18,205.65,205.83,13221.0,195.1951,195.565,195.0623,195.2331,13221.0
2018-08-30 10:40:00,205.85,206.0,205.69,205.83,6260.0,195.252,195.3943,195.1003,195.2331,6260.0
2018-08-30 10:50:00,205.89,206.03,205.59,205.73,8044.0,195.29,195.4228,195.0054,195.1382,8044.0
2018-08-30 11:00:00,205.8,205.8,205.0,205.18,5507.0,195.2046,195.2046,194.4458,194.6165,5507.0
2018-08-30 11:10:00,204.92,205.2,204.92,205.0,4526.0,194.3699,194.6355,194.3699,194.4458,4526.0
2018-08-30 11:20:00,205.05,205.24,205.0,205.0,4942.0,194.4932,194.6734,194.4458,194.4458,4942.0
2018-08-30 11:30:00,205.09,205.18,204.76,204.8,11113.0,194.5312,194.6165,194.2182,194.2561,11113.0
2018-08-30 11:40:00,204.77,205.03,204.64,204.98,29909.0,194.2276,194.4743,194.1043,194.4268,29909.0
2018-08-30 11:50:00,204.99,205.07,204.86,205.07,2300.0,194.4363,194.5122,194.313,194.5122,2300.0
2018-08-30 12:00:00,205.11,205.2,204.82,205.13,6610.0,194.5501,194.6355,194.2751,194.5691,6610.0
2018-08-30 12:10:00,205.12,205.17,204.96,204.97,1904.0,194.5596,194.607,194.4079,194.4173,1904.0
2018-08-30 12:20:00,204.99,205.24,204.96,205.1,3089.0,194.4363,194.6734,194.4079,194.5406,3089.0
2018-08-30 12:30:00,205.05,205.13,205.04,205.13,400.0,194.4932,194.5691,194.4837,194.5691,400.0
2018-08-30 12:40:00,205.2,205.2,204.98,204.98,1100.0,194.6355,194.6355,194.4268,194.4268,1100.0
2018-08-30 12:50:00,205.05,205.1,204.82,205.0,4500.0,194.4932,194.5406,194.2751,194.4458,4500.0
2018-08-30 13:00:00,205.04,205.04,204.74,204.77,1800.0,194.4837,194.4837,194.1992,194.2276,1800.0
2018-08-30 13:10:00,204.95,205.03,204.79,204.88,1462.0,194.3984,194.4743,194.2466,194.332,1462.0
2018-08-30 13:20:00,204.92,205.12,204.83,205.07,6714.0,194.3699,194.5596,194.2846,194.5122,6714.0
2018-08-30 13:30:00,205.08,205.45,205.08,205.45,9713.0,194.5217,194.8726,194.5217,194.8726,9713.0
2018-08-30 13:40:00,205.45,205.47,205.29,205.47,900.0,194.8726,194.8916,194.7209,194.8916,900.0
2018-08-30 13:50:00,205.31,205.35,205.11,205.27,6822.0,194.7398,194.7778,194.5501,194.7019,6822.0
2018-08-30 14:00:00,205.27,205.38,205.04,205.05,18288.0,194.7019,194.8062,194.4837,194.4932,18288.0
2018-08-30 14:10:00,205.0,205.17,204.56,204.56,15549.0,194.4458,194.607,194.0285,194.0285,15549.0
2018-08-30 14:20:00,204.67,205.02,204.28,204.94,32325.0,194.1328,194.4648,193.7629,194.3889,32325.0
2018-08-30 14:30:00,204.98,205.06,204.9,204.91,3509.0,194.4268,194.5027,194.3509,194.3604,3509.0
2018-08-30 14:40:00,204.91,205.27,204.91,205.17,4985.0,194.3604,194.7019,194.3604,194.607,4985.0
2018-08-30 14:50:00,205.26,205.26,204.67,204.74,4004.0,194.6924,194.6924,194.1328,194.1992,4004.0
2018-08-30 15:00:00,204.71,204.71,204.41,204.45,55441.0,194.1707,194.1707,193.8862,193.9241,55441.0
2018-08-30 15:10:00,204.41,204.45,204.0,204.0,7771.0,193.8862,193.9241,193.4973,193.4973,7771.0
2018-08-30 15:20:00,204.0,204.05,203.77,203.95,11274.0,193.4973,193.5447,193.2791,193.4499,11274.0
2018-08-30 15:30:00,204.01,204.03,203.59,203.64,19656.0,193.5068,193.5257,193.1084,193.1558,19656.0
2018-08-30 15:40:00,203.67,203.71,203.38,203.64,32244.0,193.1843,193.2222,192.9092,193.1558,32244.0
2018-08-30 15:50:00,203.63,204.01,203.58,203.85,54673.0,193.1463,193.5068,193.0989,193.355,54673.0
2018-08-31 09:30:00,202.52,203.88,201.82,202.28,7112.0,192.5575,193.8506,191.8919,192.3293,7112.0
2018-08-31 09:40:00,202.41,203.03,202.29,202.52,7388.0,192.4529,193.0424,192.3388,192.5575,7388.0
2018-08-31 09:50:00,202.51,202.51,201.88,201.93,4040.0,192.548,192.548,191.949,191.9965,4040.0
2018-08-31 10:00:00,201.92,202.2,201.61,201.61,7284.0,191.987,192.2532,191.6922,191.6922,7284.0
2018-08-31 10:10:00,201.63,202.08,201.42,201.56,7502.0,191.7113,192.1391,191.5116,191.6447,7502.0
2018-08-31 10:20:00,201.7,202.31,201.7,201.88,5731.0,191.7778,192.3578,191.7778,191.949,5731.0
2018-08-31 10:30:00,201.81,201.9,201.05,201.05,5998.0,191.8824,191.968,191.1598,191.1598,5998.0
2018-08-31 10:40:00,201.05,201.13,200.8,200.9,5928.0,191.1598,191.2359,190.9221,191.0172,5928.0
2018-08-31 10:50:00,200.96,201.48,200.48,201.02,12999.0,191.0742,191.5686,190.6178,191.1313,12999.0
2018-08-31 11:00:00,200.85,201.06,199.99,200.08,18839.0,190.9696,191.1693,190.1519,190.2375,18839.0
2018-08-31 11:10:00,200.12,200.45,200.0,200.39,23682.0,190.2755,190.5893,190.1614,190.5323,23682.0
2018-08-31 11:20:00,200.49,200.58,200.03,200.19,8966.0,190.6273,190.7129,190.19,190.3421,8966.0
2018-08-31 11:30:00,200.29,200.38,200.04,200.1,26008.0,190.4372,190.5227,190.1995,190.2565,26008.0
2018-08-31 11:40:00,200.05,200.17,199.52,199.52,26935.0,190.209,190.3231,189.7051,189.7051,26935.0
2018-08-31 11:50:00,199.38,199.38,198.65,199.33,11396.0,189.5719,189.5719,188.8778,189.5244,11396.0
2018-08-31 12:00:00,199.34,199.4,198.74,198.81,5995.0,189.5339,189.591,188.9634,189.03,5995.0
2018-08-31 12:10:00,198.7,199.18,198.68,199.06,3493.0,188.9254,189.3818,188.9064,189.2677,3493.0
2018-08-31 12:20:00,199.04,199.09,198.76,198.82,2871.0,189.2487,189.2962,188.9824,189.0395,2871.0
2018-08-31 12:30:00,198.84,199.25,198.76,198.88,6022.0,189.0585,189.4483,188.9824,189.0965,6022.0
2018-08-31 12:40:00,198.89,199.14,198.83,198.99,2700.0,189.106,189.3437,189.049,189.2011,2700.0
2018-08-31 12:50:00,199.0,199.0,198.67,198.67,2978.0,189.2106,189.2106,188.8969,188.8969,2978.0
2018-08-31 13:00:00,198.64,198.88,198.53,198.88,23593.0,188.8683,189.0965,188.7638,189.0965,23593.0
2018-08-31 13:10:00,198.95,199.11,198.93,198.93,4612.0,189.1631,189.3152,189.1441,189.1441,4612.0
2018-08-31 13:20:00,198.87,199.1,198.87,198.95,4829.0,189.087,189.3057,189.087,189.1631,4829.0
2018-08-31 13:30:00,198.9,199.19,198.71,199.04,10781.0,189.1156,189.3913,188.9349,189.2487,10781.0
2018-08-31 13:40:00,199.06,199.06,198.86,198.86,4564.0,189.2677,189.2677,189.0775,189.0775,4564.0
2018-08-31 13:50:00,198.97,199.08,198.84,198.93,5900.0,189.1821,189.2867,189.0585,189.1441,5900.0
2018-08-31 14:00:00,199.07,199.08,198.79,198.79,10301.0,189.2772,189.2867,189.011,189.011,10301.0
2018-08-31 14:10:00,198.84,198.84,198.42,198.42,8511.0,189.0585,189.0585,188.6592,188.6592,8511.0
2018-08-31 14:20:00,198.48,198.89,198.35,198.73,6127.0,188.7162,189.106,188.5926,188.9539,6127.0
2018-08-31 14:30:00,198.73,198.97,198.7,198.7,8950.0,188.9539,189.1821,188.9254,188.9254,8950.0
2018-08-31 14:40:00,198.8,198.84,198.64,198.71,7724.0,189.0205,189.0585,188.8683,188.9349,7724.0
2018-08-31 14:50:00,198.71,198.83,198.23,198.23,18011.0,188.9349,189.049,188.4785,188.4785,18011.0
2018-08-31 15:00:00,198.15,198.66,198.04,198.23,20260.0,188.4024,188.8874,188.2979,188.4785,20260.0
2018-08-31 15:10:00,198.23,198.43,197.92,198.08,28423.0,188.4785,188.6687,188.1838,188.3359,28423.0
2018-08-31 15:20:00,198.14,198.43,197.79,197.93,26917.0,188.3929,188.6687,188.0602,188.1933,26917.0
2018-08-31 15:30:00,198.0,198.9,197.96,198.86,27772.0,188.2598,189.1156,188.2218,189.0775,27772.0
2018-08-31 15:40:00,198.82,199.16,198.81,199.08,58004.0,189.0395,189.3628,189.03,189.2867,58004.0
2018-08-31 15:50:00,199.1,199.18,198.71,198.74,45980.0,189.3057,189.3818,188.9349,188.9634,45980.0
2018-09-04 09:30:00,197.46,198.9,196.0,196.04,36609.0,187.7464,189.1156,186.3582,186.3962,36609.0
2018-09-04 09:40:00,196.09,196.35,195.35,195.53,23460.0,186.4438,186.691,185.7402,185.9113,23460.0
2018-09-04 09:50:00,195.61,196.23,195.0,195.41,22449.0,185.9874,186.5769,185.4074,185.7972,22449.0
2018-09-04 10:00:00,195.96,197.15,195.68,197.15,15540.0,186.3202,187.4516,186.054,187.4516,15540.0
2018-09-04 10:10:00,197.13,197.36,196.26,196.26,13583.0,187.4326,187.6513,186.6054,186.6054,13583.0
2018-09-04 10:20:00,196.28,197.26,196.21,196.94,18466.0,186.6244,187.5562,186.5579,187.252,18466.0
2018-09-04 10:30:00,196.78,196.87,196.59,196.59,23854.0,187.0998,187.1854,186.9192,186.9192,23854.0
2018-09-04 10:40:00,196.69,196.81,196.25,196.81,10024.0,187.0143,187.1284,186.5959,187.1284,10024.0
2018-09-04 10:50:00,196.8,197.73,196.8,197.51,7862.0,187.1189,188.0031,187.1189,187.7939,7862.0
2018-09-04 11:00:00,197.5,198.26,197.49,197.6,39960.0,187.7844,188.507,187.7749,187.8795,39960.0
2018-09-04 11:10:00,197.49,197.65,197.33,197.63,17436.0,187.7749,187.927,187.6228,187.908,17436.0
2018-09-04 11:20:00,197.58,197.71,197.29,197.55,12186.0,187.8605,187.9841,187.5848,187.832,12186.0
2018-09-04 11:30:00,197.52,198.58,197.52,198.25,14805.0,187.8034,188.8113,187.8034,188.4975,14805.0
2018-09-04 11:40:00,198.31,198.32,197.64,198.16,18167.0,188.5546,188.5641,187.9175,188.412,18167.0
2018-09-04 11:50:00,198.09,198.18,197.81,198.17,7802.0,188.3454,188.431,188.0792,188.4215,7802.0
2018-09-04 12:00:00,198.18,198.27,197.47,197.52,9196.0,188.431,188.5165,187.7559,187.8034,9196.0
2018-09-04 12:10:00,197.56,197.78,197.43,197.71,4657.0,187.8415,188.0506,187.7179,187.9841,4657.0
2018-09-04 12:20:00,197.58,197.69,197.33,197.54,19727.0,187.8605,187.9651,187.6228,187.8225,19727.0
2018-09-04 12:30:00,197.39,197.56,197.19,197.22,2699.0,187.6798,187.8415,187.4897,187.5182,2699.0
2018-09-04 12:40:00,197.21,197.39,197.0,197.06,17126.0,187.5087,187.6798,187.309,187.3661,17126.0
2018-09-04 12:50:00,197.0,197.32,196.88,197.24,8825.0,187.309,187.6133,187.1949,187.5372,8825.0
2018-09-04 13:00:00,197.21,197.38,196.83,196.96,7972.0,187.5087,187.6703,187.1474,187.271,7972.0
2018-09-04 13:10:00,196.91,197.14,196.64,197.04,11464.0,187.2234,187.4421,186.9667,187.347,11464.0
2018-09-04 13:20:00,197.09,197.26,196.76,196.77,19382.0,187.3946,187.5562,187.0808,187.0903,19382.0
2018-09-04 13:30:00,196.8,197.15,196.78,196.91,14638.0,187.1189,187.4516,187.0998,187.2234,14638.0
2018-09-04 13:40:00,196.83,196.83,195.93,196.18,27555.0,187.1474,187.1474,186.2917,186.5294,27555.0
2018-09-04 13:50:00,196.28,197.07,196.28,196.91,8808.0,186.6244,187.3756,186.6244,187.2234,8808.0
2018-09-04 14:00:00,196.96,197.47,196.92,197.35,7096.0,187.271,187.7559,187.233,187.6418,7096.0
2018-09-04 14:10:00,197.32,197.91,196.89,197.58,9158.0,187.6133,188.1743,187.2044,187.8605,9158.0
2018-09-04 14:20:00,197.57,198.14,197.57,197.85,21050.0,187.851,188.3929,187.851,188.1172,21050.0
2018-09-04 14:30:00,197.81,198.16,197.79,198.02,17172.0,188.0792,188.412,188.0602,188.2788,17172.0
2018-09-04 14:40:00,198.04,198.49,198.04,198.42,7761.0,188.2979,188.7257,188.2979,188.6592,7761.0
2018-09-04 14:50:00,198.55,199.46,198.43,199.46,12106.0,188.7828,189.648,188.6687,189.648,12106.0
2018-09-04 15:00:00,199.5,199.51,199.06,199.46,12535.0,189.686,189.6955,189.2677,189.648,12535.0
2018-09-04 15:10:00,199.47,199.49,199.04,199.14,10288.0,189.6575,189.6765,189.2487,189.3437,10288.0
2018-09-04 15:20:00,199.13,199.16,198.81,199.01,13830.0,189.3342,189.3628,189.03,189.2201,13830.0
2018-09-04 15:30:00,199.01,199.38,199.01,199.22,17393.0,189.2201,189.5719,189.2201,189.4198,17393.0
2018-09-04 15:40:00,199.15,199.25,198.91,199.01,15318.0,189.3533,189.4483,189.1251,189.2201,15318.0
2018-09-04 15:50:00,198.96,199.02,198.63,198.75,60371.0,189.1726,189.2296,188.8588,188.9729,60371.0
2018-09-05 09:30:00,198.72,199.11,198.35,198.89,11672.0,188.9444,189.3152,188.5926,189.106,11672.0
2018-09-05 09:40:00,199.12,199.79,199.12,199.76,2710.0,189.3247,189.9618,189.3247,189.9332,2710.0
2018-09-05 09:50:00,199.72,200.59,199.48,199.75,34992.0,189.8952,190.7224,189.667,189.9237,34992.0
2018-09-05 10:00:00,199.69,200.1,199.33,199.51,3552.0,189.8667,190.2565,189.5244,189.6955,3552.0
2018-09-05 10:10:00,199.43,199.43,198.25,198.51,10751.0,189.6195,189.6195,188.4975,188.7447,10751.0
2018-09-05 10:20:00,198.49,198.51,198.09,198.44,10000.0,188.7257,188.7447,188.3454,188.6782,10000.0
2018-09-05 10:30:00,198.39,198.4,197.75,198.4,3575.0,188.6306,188.6401,188.0221,188.6401,3575.0
2018-09-05 10:40:00,198.33,199.08,198.33,199.03,2700.0,188.5736,189.2867,188.5736,189.2392,2700.0
2018-09-05 10:50:00,198.76,198.92,198.51,198.79,1700.0,188.9824,189.1346,188.7447,189.011,1700.0
2018-09-05 11:00:00,199.0,199.31,199.0,199.07,4006.0,189.2106,189.5054,189.2106,189.2772,4006.0
2018-09-05 11:10:00,199.06,199.26,198.92,199.14,4195.0,189.2677,189.4578,189.1346,189.3437,4195.0
2018-09-05 11:20:00,199.21,199.21,198.32,198.32,4242.0,189.4103,189.4103,188.5641,188.5641,4242.0
2018-09-05 11:30:00,198.52,198.91,198.47,198.81,7238.0,188.7542,189.1251,188.7067,189.03,7238.0
2018-09-05 11:40:00,198.88,198.9,198.22,198.51,3692.0,189.0965,189.1156,188.469,188.7447,3692.0
2018-09-05 11:50:00,198.66,198.97,198.48,198.55,3062.0,188.8874,189.1821,188.7162,188.7828,3062.0
2018-09-05 12:00:00,198.41,198.6,198.23,198.23,953.0,188.6497,188.8303,188.4785,188.4785,953.0
2018-09-05 12:10:00,198.03,198.64,198.03,198.64,18403.0,188.2883,188.8683,188.2883,188.8683,18403.0
2018-09-05 12:20:00,198.57,198.81,198.3,198.31,3967.0,188.8018,189.03,188.5451,188.5546,3967.0
2018-09-05 12:30:00,198.46,198.57,198.32,198.35,1550.0,188.6972,188.8018,188.5641,188.5926,1550.0
2018-09-05 12:40:00,198.35,198.47,198.23,198.27,9229.0,188.5926,188.7067,188.4785,188.5165,9229.0
2018-09-05 12:50:00,198.33,198.6,198.23,198.27,5190.0,188.5736,188.8303,188.4785,188.5165,5190.0
2018-09-05 13:00:00,198.41,198.64,198.41,198.49,2218.0,188.6497,188.8683,188.6497,188.7257,2218.0
2018-09-05 13:10:00,198.6,199.11,198.42,198.99,5603.0,188.8303,189.3152,188.6592,189.2011,5603.0
2018-09-05 13:20:00,199.01,199.27,198.88,199.27,7016.0,189.2201,189.4673,189.0965,189.4673,7016.0
2018-09-05 13:30:00,199.29,199.41,199.0,199.1,4198.0,189.4864,189.6005,189.2106,189.3057,4198.0
2018-09-05 13:40:00,198.95,199.23,198.85,199.15,11862.0,189.1631,189.4293,189.068,189.3533,11862.0
2018-09-05 13:50:00,199.16,199.22,198.81,198.94,8113.0,189.3628,189.4198,189.03,189.1536,8113.0
2018-09-05 14:00:00,199.13,199.29,199.08,199.16,4440.0,189.3342,189.4864,189.2867,189.3628,4440.0
2018-09-05 14:10:00,199.31,199.34,199.12,199.28,4018.0,189.5054,189.5339,189.3247,189.4769,4018.0
2018-09-05 14:20:00,199.32,199.37,199.04,199.23,7934.0,189.5149,189.5624,189.2487,189.4293,7934.0
2018-09-05 14:30:00,199.23,199.71,199.07,199.71,4355.0,189.4293,189.8857,189.2772,189.8857,4355.0
2018-09-05 14:40:00,199.71,199.79,199.59,199.65,3600.0,189.8857,189.9618,189.7716,189.8287,3600.0
2018-09-05 14:50:00,199.71,200.18,199.64,200.09,14043.0,189.8857,190.3326,189.8191,190.247,14043.0
2018-09-05 15:00:00,200.04,200.04,199.91,200.04,7042.0,190.1995,190.1995,190.0759,190.1995,7042.0
2018-09-05 15:10:00,200.04,200.39,200.0,200.24,9456.0,190.1995,190.5323,190.1614,190.3896,9456.0
2018-09-05 15:20:00,200.09,200.14,199.92,200.11,18400.0,190.247,190.2946,190.0854,190.266,18400.0
2018-09-05 15:30:00,200.06,200.3,199.9,200.1,10164.0,190.2185,190.4467,190.0664,190.2565,10164.0
2018-09-05 15:40:00,200.09,200.11,199.6,199.6,12615.0,190.247,190.266,189.7811,189.7811,12615.0
2018-09-05 15:50:00,199.54,199.85,199.54,199.59,37899.0,189.7241,190.0188,189.7241,189.7716,37899.0
2018-09-06 09:30:00,200.23,201.36,200.23,201.36,4603.0,190.3801,191.4545,190.3801,191.4545,4603.0
2018-09-06 09:40:00,201.36,201.45,200.92,200.92,1930.0,191.4545,191.5401,191.0362,191.0362,1930.0
2018-09-06 09:50:00,200.53,200.87,200.32,200.38,1600.0,190.6654,190.9886,190.4657,190.5227,1600.0
2018-09-06 10:00:00,200.18,200.19,199.82,199.82,618.0,190.3326,190.3421,189.9903,189.9903,618.0
2018-09-06 10:10:00,199.78,200.12,199.38,200.12,2800.0,189.9523,190.2755,189.5719,190.2755,2800.0
2018-09-06 10:20:00,199.79,200.19,199.67,200.03,7598.0,189.9618,190.3421,189.8477,190.19,7598.0
2018-09-06 10:30:00,200.09,200.09,199.38,199.62,800.0,190.247,190.247,189.5719,189.8001,800.0
2018-09-06 10:40:00,199.52,199.64,199.25,199.26,5100.0,189.7051,189.8191,189.4483,189.4578,5100.0
2018-09-06 10:50:00,199.27,199.4,198.88,198.91,8533.0,189.4673,189.591,189.0965,189.1251,8533.0
2018-09-06 11:00:00,198.95,199.0,197.89,198.48,10799.0,189.1631,189.2106,188.1552,188.7162,10799.0
2018-09-06 11:10:00,198.49,198.82,198.28,198.28,1650.0,188.7257,189.0395,188.526,188.526,1650.0
2018-09-06 11:20:00,198.21,198.85,198.21,198.65,2800.0,188.4595,189.068,188.4595,188.8778,2800.0
2018-09-06 11:30:00,198.5,198.71,198.46,198.55,1720.0,188.7352,188.9349,188.6972,188.7828,1720.0
2018-09-06 11:40:00,198.48,198.63,198.16,198.63,2389.0,188.7162,188.8588,188.412,188.8588,2389.0
2018-09-06 11:50:00,198.52,198.64,198.27,198.57,8455.0,188.7542,188.8683,188.5165,188.8018,8455.0
2018-09-06 12:00:00,198.43,198.44,197.83,197.84,1340.0,188.6687,188.6782,188.0982,188.1077,1340.0
2018-09-06 12:10:00,197.85,198.1,197.84,197.87,1910.0,188.1172,188.3549,188.1077,188.1362,1910.0
2018-09-06 12:20:00,197.84,197.84,197.19,197.19,2900.0,188.1077,188.1077,187.4897,187.4897,2900.0
2018-09-06 12:30:00,197.21,197.27,196.97,196.97,3900.0,187.5087,187.5657,187.2805,187.2805,3900.0
2018-09-06 12:40:00,196.96,197.39,196.96,197.12,7051.0,187.271,187.6798,187.271,187.4231,7051.0
2018-09-06 12:50:00,197.0,197.2,196.93,197.0,2207.0,187.309,187.4992,187.2425,187.309,2207.0
2018-09-06 13:00:00,196.86,197.02,196.86,197.02,287.0,187.1759,187.328,187.1759,187.328,287.0
2018-09-06 13:10:00,196.82,197.01,196.7,197.0,5581.0,187.1379,187.3185,187.0238,187.309,5581.0
2018-09-06 13:20:00,197.09,197.21,197.0,197.17,1790.0,187.3946,187.5087,187.309,187.4707,1790.0
2018-09-06 13:30:00,197.21,197.3,196.94,197.3,8574.0,187.5087,187.5943,187.252,187.5943,8574.0
2018-09-06 13:40:00,197.25,197.65,197.25,197.65,3536.0,187.5467,187.927,187.5467,187.927,3536.0
2018-09-06 13:50:00,197.59,197.67,197.54,197.61,2373.0,187.87,187.9461,187.8225,187.889,2373.0
2018-09-06 14:00:00,197.67,197.86,197.61,197.86,2812.0,187.9461,188.1267,187.889,188.1267,2812.0
2018-09-06 14:10:00,197.75,197.88,197.7,197.88,6000.0,188.0221,188.1457,187.9746,188.1457,6000.0
2018-09-06 14:20:00,197.78,197.78,197.27,197.36,5303.0,188.0506,188.0506,187.5657,187.6513,5303.0
2018-09-06 14:30:00,197.47,197.65,197.38,197.53,900.0,187.7559,187.927,187.6703,187.8129,900.0
2018-09-06 14:40:00,197.64,197.72,197.6,197.6,2898.0,187.9175,187.9936,187.8795,187.8795,2898.0
2018-09-06 14:50:00,197.62,197.76,197.34,197.62,27681.0,187.8985,188.0316,187.6323,187.8985,27681.0
2018-09-06 15:00:00,197.68,197.92,197.68,197.8,6788.0,187.9556,188.1838,187.9556,188.0697,6788.0
2018-09-06 15:10:00,197.81,198.02,197.76,197.92,8527.0,188.0792,188.2788,188.0316,188.1838,8527.0
2018-09-06 15:20:00,197.96,198.28,197.93,198.28,31547.0,188.2218,188.526,188.1933,188.526,31547.0
2018-09-06 15:30:00,198.34,198.36,197.9,198.02,47800.0,188.5831,188.6021,188.1647,188.2788,47800.0
2018-09-06 15:40:00,197.98,198.32,197.94,198.32,15362.0,188.2408,188.5641,188.2028,188.5641,15362.0
2018-09-06 15:50:00,198.3,198.56,198.22,198.28,26324.0,188.5451,188.7923,188.469,188.526,26324.0
2018-09-07 09:30:00,197.57,198.19,197.2,197.55,6915.0,187.851,188.4405,187.4992,187.832,6915.0
2018-09-07 09:40:00,197.67,198.89,197.67,198.76,3800.0,187.9461,189.106,187.9461,188.9824,3800.0
2018-09-07 09:50:00,198.75,199.15,198.72,198.9,7582.0,188.9729,189.3533,188.9444,189.1156,7582.0
2018-09-07 10:00:00,198.85,199.11,198.76,198.87,10321.0,189.068,189.3152,188.9824,189.087,10321.0
2018-09-07 10:10:00,198.97,199.01,198.5,198.5,3500.0,189.1821,189.2201,188.7352,188.7352,3500.0
2018-09-07 10:20:00,198.7,199.0,198.65,198.8,2475.0,188.9254,189.2106,188.8778,189.0205,2475.0
2018-09-07 10:30:00,198.63,199.03,198.31,198.56,6749.0,188.8588,189.2392,188.5546,188.7923,6749.0
2018-09-07 10:40:00,198.57,199.0,198.42,199.0,2500.0,188.8018,189.2106,188.6592,189.2106,2500.0
2018-09-07 10:50:00,198.88,199.02,198.73,198.94,2145.0,189.0965,189.2296,188.9539,189.1536,2145.0
2018-09-07 11:00:00,199.0,199.0,198.67,198.93,3889.0,189.2106,189.2106,188.8969,189.1441,3889.0
2018-09-07 11:10:00,198.93,199.0,198.8,198.93,2319.0,189.1441,189.2106,189.0205,189.1441,2319.0
2018-09-07 11:20:00,198.99,199.02,198.57,198.68,4099.0,189.2011,189.2296,188.8018,188.9064,4099.0
2018-09-07 11:30:00,198.63,198.83,198.57,198.64,900.0,188.8588,189.049,188.8018,188.8683,900.0
2018-09-07 11:40:00,198.61,198.62,198.06,198.41,6965.0,188.8398,188.8493,188.3169,188.6497,6965.0
2018-09-07 11:50:00,198.29,198.36,198.0,198.17,1821.0,188.5356,188.6021,188.2598,188.4215,1821.0
2018-09-07 12:00:00,198.17,198.17,197.75,197.75,4905.0,188.4215,188.4215,188.0221,188.0221,4905.0
2018-09-07 12:10:00,197.39,197.75,197.39,197.41,2230.0,187.6798,188.0221,187.6798,187.6988,2230.0
2018-09-07 12:20:00,197.43,197.6,197.19,197.4,1613.0,187.7179,187.8795,187.4897,187.6893,1613.0
2018-09-07 12:30:00,197.35,197.59,196.96,197.21,12536.0,187.6418,187.87,187.271,187.5087,12536.0
2018-09-07 12:40:00,197.22,197.55,197.08,197.55,1229.0,187.5182,187.832,187.3851,187.832,1229.0
2018-09-07 12:50:00,197.58,197.58,197.36,197.38,2100.0,187.8605,187.8605,187.6513,187.6703,2100.0
2018-09-07 13:00:00,197.59,197.59,197.31,197.43,1200.0,187.87,187.87,187.6038,187.7179,1200.0
2018-09-07 13:10:00,197.38,197.45,196.88,196.88,2800.0,187.6703,187.7369,187.1949,187.1949,2800.0
2018-09-07 13:20:00,196.96,197.09,196.82,197.09,1400.0,187.271,187.3946,187.1379,187.3946,1400.0
2018-09-07 13:30:00,197.33,197.33,197.09,197.13,960.0,187.6228,187.6228,187.3946,187.4326,960.0
2018-09-07 13:40:00,197.12,197.25,197.08,197.14,1500.0,187.4231,187.5467,187.3851,187.4421,1500.0
2018-09-07 13:50:00,197.27,197.37,197.13,197.18,1500.0,187.5657,187.6608,187.4326,187.4802,1500.0
2018-09-07 14:00:00,197.2,197.26,197.03,197.12,4599.0,187.4992,187.5562,187.3375,187.4231,4599.0
2018-09-07 14:10:00,197.13,197.31,197.07,197.11,7132.0,187.4326,187.6038,187.3756,187.4136,7132.0
2018-09-07 14:20:00,197.05,197.19,196.95,197.15,6902.0,187.3566,187.4897,187.2615,187.4516,6902.0
2018-09-07 14:30:00,197.08,197.08,196.86,196.89,6400.0,187.3851,187.3851,187.1759,187.2044,6400.0
2018-09-07 14:40:00,196.95,197.04,196.64,196.73,6722.0,187.2615,187.347,186.9667,187.0523,6722.0
2018-09-07 14:50:00,196.62,196.96,196.36,196.96,10551.0,186.9477,187.271,186.7005,187.271,10551.0
2018-09-07 15:00:00,196.91,196.96,196.75,196.81,6881.0,187.2234,187.271,187.0713,187.1284,6881.0
2018-09-07 15:10:00,196.85,197.0,196.85,196.94,7491.0,187.1664,187.309,187.1664,187.252,7491.0
2018-09-07 15:20:00,196.94,196.98,196.79,196.89,14648.0,187.252,187.29,187.1093,187.2044,14648.0
2018-09-07 15:30:00,196.89,196.89,196.14,196.27,21218.0,187.2044,187.2044,186.4913,186.6149,21218.0
2018-09-07 15:40:00,196.29,196.37,196.06,196.24,31447.0,186.6339,186.71,186.4153,186.5864,31447.0
2018-09-07 15:50:00,196.23,196.32,195.87,196.27,82710.0,186.5769,186.6625,186.2346,186.6149,82710.0
2018-09-10 09:30:00,195.86,196.16,190.8,191.51,53817.0,186.2251,186.5103,181.414,182.0891,53817.0
2018-09-10 09:40:00,191.52,191.75,189.36,189.93,55819.0,182.0986,182.3173,180.0448,180.5868,55819.0
2018-09-10 09:50:00,189.97,190.15,188.34,189.55,85599.0,180.6248,180.796,179.075,180.2255,85599.0
2018-09-10 10:00:00,189.11,190.02,189.08,189.67,49933.0,179.8071,180.6724,179.7786,180.3396,49933.0
2018-09-10 10:10:00,189.5,190.31,188.91,190.24,27157.0,180.178,180.9481,179.617,180.8816,27157.0
2018-09-10 10:20:00,190.24,190.5,189.67,189.86,20957.0,180.8816,181.1288,180.3396,180.5203,20957.0
2018-09-10 10:30:00,189.81,190.45,189.81,190.34,32300.0,180.4727,181.0812,180.4727,180.9766,32300.0
2018-09-10 10:40:00,190.42,191.09,190.38,190.79,6361.0,181.0527,181.6897,181.0147,181.4045,6361.0
2018-09-10 10:50:00,190.86,190.98,190.24,190.77,10220.0,181.4711,181.5852,180.8816,181.3855,10220.0
2018-09-10 11:00:00,190.65,190.92,190.36,190.68,14030.0,181.2714,181.5281,180.9957,181.2999,14030.0
2018-09-10 11:10:00,190.75,191.34,190.6,191.34,38249.0,181.3665,181.9274,181.2239,181.9274,38249.0
2018-09-10 11:20:00,191.34,191.37,190.66,190.83,10652.0,181.9274,181.956,181.2809,181.4425,10652.0
2018-09-10 11:30:00,190.76,190.83,190.12,190.26,9887.0,181.376,181.4425,180.7675,180.9006,9887.0
2018-09-10 11:40:00,190.17,190.31,190.06,190.18,5208.0,180.815,180.9481,180.7104,180.8245,5208.0
2018-09-10 11:50:00,190.12,190.24,189.5,190.16,9195.0,180.7675,180.8816,180.178,180.8055,9195.0
2018-09-10 12:00:00,190.08,190.26,189.78,189.92,8373.0,180.7294,180.9006,180.4442,180.5773,8373.0
2018-09-10 12:10:00,189.86,190.31,189.59,190.11,11911.0,180.5203,180.9481,180.2635,180.758,11911.0
2018-09-10 12:20:00,190.12,190.77,190.12,190.7,7142.0,180.7675,181.3855,180.7675,181.3189,7142.0
2018-09-10 12:30:00,190.79,190.86,190.42,190.68,10804.0,181.4045,181.4711,181.0527,181.2999,10804.0
2018-09-10 12:40:00,190.68,191.06,190.62,190.86,15789.0,181.2999,181.6612,181.2429,181.4711,15789.0
2018-09-10 12:50:00,190.81,191.26,190.8,190.94,9296.0,181.4235,181.8514,181.414,181.5471,9296.0
2018-09-10 13:00:00,191.01,191.3,191.0,191.17,7247.0,181.6137,181.8894,181.6042,181.7658,7247.0
2018-09-10 13:10:00,191.24,191.24,190.87,190.93,9922.0,181.8324,181.8324,181.4806,181.5376,9922.0
2018-09-10 13:20:00,190.97,191.16,190.87,191.16,12299.0,181.5756,181.7563,181.4806,181.7563,12299.0
2018-09-10 13:30:00,191.21,191.6,191.2,191.47,18645.0,181.8038,182.1747,181.7943,182.0511,18645.0
2018-09-10 13:40:00,191.48,191.98,191.34,191.34,14986.0,182.0606,182.536,181.9274,181.9274,14986.0
2018-09-10 13:50:00,191.31,191.58,191.13,191.32,15089.0,181.8989,182.1556,181.7278,181.9084,15089.0
2018-09-10 14:00:00,191.29,191.62,191.29,191.31,16212.0,181.8799,182.1937,181.8799,181.8989,16212.0
2018-09-10 14:10:00,191.39,191.66,191.03,191.03,17312.0,181.975,182.2317,181.6327,181.6327,17312.0
2018-09-10 14:20:00,190.99,191.17,190.89,190.96,11420.0,181.5947,181.7658,181.4996,181.5661,11420.0
2018-09-10 14:30:00,190.98,191.18,190.73,190.98,12598.0,181.5852,181.7753,181.3475,181.5852,12598.0
2018-09-10 14:40:00,191.04,191.64,191.02,191.5,13362.0,181.6422,182.2127,181.6232,182.0796,13362.0
2018-09-10 14:50:00,191.52,191.81,191.34,191.56,13632.0,182.0986,182.3743,181.9274,182.1366,13632.0
2018-09-10 15:00:00,191.65,191.87,191.56,191.71,14096.0,182.2222,182.4314,182.1366,182.2792,14096.0
2018-09-10 15:10:00,191.63,191.63,191.32,191.4,21806.0,182.2032,182.2032,181.9084,181.9845,21806.0
2018-09-10 15:20:00,191.4,192.24,191.22,191.78,41279.0,181.9845,182.7832,181.8134,182.3458,41279.0
2018-09-10 15:30:00,191.84,191.89,191.28,191.28,31378.0,182.4029,182.4504,181.8704,181.8704,31378.0
2018-09-10 15:40:00,191.31,191.42,190.79,190.81,32989.0,181.8989,182.0035,181.4045,181.4235,32989.0
2018-09-10 15:50:00,190.78,190.8,190.26,190.54,96828.0,181.395,181.414,180.9006,181.1668,96828.0
2018-09-11 09:30:00,189.19,189.96,188.72,189.07,29033.0,179.8832,180.6153,179.4363,179.7691,29033.0
2018-09-11 09:40:00,188.95,190.0,188.52,189.22,17997.0,179.655,180.6534,179.2462,179.9117,17997.0
2018-09-11 09:50:00,189.07,189.28,188.8,188.8,5054.0,179.7691,179.9688,179.5124,179.5124,5054.0
2018-09-11 10:00:00,189.1,189.67,189.01,189.52,7570.0,179.7976,180.3396,179.7121,180.197,7570.0
2018-09-11 10:10:00,189.69,189.83,189.42,189.8,11318.0,180.3586,180.4917,180.1019,180.4632,11318.0
2018-09-11 10:20:00,189.97,190.22,189.47,190.09,13915.0,180.6248,180.8625,180.1494,180.7389,13915.0
2018-09-11 10:30:00,190.14,190.77,189.78,190.77,8020.0,180.7865,181.3855,180.4442,181.3855,8020.0
2018-09-11 10:40:00,190.69,190.69,189.97,190.28,5850.0,181.3094,181.3094,180.6248,180.9196,5850.0
2018-09-11 10:50:00,190.36,190.62,189.95,189.95,6700.0,180.9957,181.2429,180.6058,180.6058,6700.0
2018-09-11 11:00:00,190.0,190.83,189.99,190.76,5100.0,180.6534,181.4425,180.6439,181.376,5100.0
2018-09-11 11:10:00,190.8,190.84,190.56,190.74,13700.0,181.414,181.452,181.1858,181.357,13700.0
2018-09-11 11:20:00,190.69,191.31,190.61,191.22,5007.0,181.3094,181.8989,181.2334,181.8134,5007.0
2018-09-11 11:30:00,191.11,191.71,191.1,191.37,8200.0,181.7088,182.2792,181.6993,181.956,8200.0
2018-09-11 11:40:00,191.48,191.73,191.26,191.64,12981.0,182.0606,182.2983,181.8514,182.2127,12981.0
2018-09-11 11:50:00,191.69,192.56,191.64,192.33,10211.0,182.2602,183.0874,182.2127,182.8687,10211.0
2018-09-11 12:00:00,192.44,192.61,192.13,192.51,5511.0,182.9733,183.135,182.6786,183.0399,5511.0
2018-09-11 12:10:00,192.46,192.52,191.76,191.76,8671.0,182.9924,183.0494,182.3268,182.3268,8671.0
2018-09-11 12:20:00,191.9,192.23,191.89,192.2,11409.0,182.4599,182.7737,182.4504,182.7451,11409.0
2018-09-11 12:30:00,192.22,192.77,192.22,192.75,10867.0,182.7642,183.2871,182.7642,183.2681,10867.0
2018-09-11 12:40:00,192.83,193.07,192.78,192.94,3107.0,183.3442,183.5723,183.2966,183.4487,3107.0
2018-09-11 12:50:00,192.96,193.09,192.71,192.94,5487.0,183.4678,183.5914,183.2301,183.4487,5487.0
2018-09-11 13:00:00,193.0,193.27,192.93,192.98,10325.0,183.5058,183.7625,183.4392,183.4868,10325.0
2018-09-11 13:10:00,192.95,192.95,192.51,192.61,12996.0,183.4582,183.4582,183.0399,183.135,12996.0
2018-09-11 13:20:00,192.64,192.84,192.55,192.81,3600.0,183.1635,183.3537,183.0779,183.3251,3600.0
2018-09-11 13:30:00,192.8,192.92,192.2,192.2,11359.0,183.3156,183.4297,182.7451,182.7451,11359.0
2018-09-11 13:40:00,192.34,192.43,192.12,192.22,5981.0,182.8783,182.9638,182.6691,182.7642,5981.0
2018-09-11 13:50:00,192.23,192.36,192.07,192.27,6292.0,182.7737,182.8973,182.6215,182.8117,6292.0
2018-09-11 14:00:00,192.34,192.34,192.01,192.18,3117.0,182.8783,182.8783,182.5645,182.7261,3117.0
2018-09-11 14:10:00,192.22,192.31,191.9,192.17,7957.0,182.7642,182.8497,182.4599,182.7166,7957.0
2018-09-11 14:20:00,192.16,192.55,192.11,192.41,10644.0,182.7071,183.0779,182.6596,182.9448,10644.0
2018-09-11 14:30:00,192.41,192.73,192.41,192.59,16419.0,182.9448,183.2491,182.9448,183.116,16419.0
2018-09-11 14:40:00,192.61,192.74,192.43,192.63,14174.0,183.135,183.2586,182.9638,183.154,14174.0
2018-09-11 14:50:00,192.65,192.93,192.62,192.9,22700.0,183.173,183.4392,183.1445,183.4107,22700.0
2018-09-11 15:00:00,192.91,193.36,192.87,192.99,18655.0,183.4202,183.8481,183.3822,183.4963,18655.0
2018-09-11 15:10:00,192.96,193.17,192.92,192.97,16325.0,183.4678,183.6674,183.4297,183.4773,16325.0
2018-09-11 15:20:00,192.9,193.09,192.81,192.98,20871.0,183.4107,183.5914,183.3251,183.4868,20871.0
2018-09-11 15:30:00,192.98,193.09,192.93,192.93,43405.0,183.4868,183.5914,183.4392,183.4392,43405.0
2018-09-11 15:40:00,192.92,192.92,192.19,192.37,29255.0,183.4297,183.4297,182.7356,182.9068,29255.0
2018-09-11 15:50:00,192.34,192.69,192.32,192.5,80238.0,182.8783,183.211,182.8592,183.0304,80238.0
2018-09-12 09:30:00,192.62,192.62,191.55,191.6,5721.0,183.1445,183.1445,182.1271,182.1747,5721.0
2018-09-12 09:40:00,191.33,191.51,190.71,191.49,9600.0,181.9179,182.0891,181.3284,182.0701,9600.0
2018-09-12 09:50:00,191.06,191.65,190.93,191.22,8715.0,181.6612,182.2222,181.5376,181.8134,8715.0
2018-09-12 10:00:00,191.44,191.96,191.24,191.35,17970.0,182.0225,182.5169,181.8324,181.937,17970.0
2018-09-12 10:10:00,191.35,191.38,190.42,190.55,12046.0,181.937,181.9655,181.0527,181.1763,12046.0
2018-09-12 10:20:00,190.44,190.63,190.26,190.63,4105.0,181.0717,181.2524,180.9006,181.2524,4105.0
2018-09-12 10:30:00,190.61,190.66,190.32,190.49,2331.0,181.2334,181.2809,180.9576,181.1193,2331.0
2018-09-12 10:40:00,190.66,190.74,190.25,190.25,2844.0,181.2809,181.357,180.8911,180.8911,2844.0
2018-09-12 10:50:00,190.34,190.97,190.34,190.78,4400.0,180.9766,181.5756,180.9766,181.395,4400.0
2018-09-12 11:00:00,190.66,190.97,190.0,190.17,7665.0,181.2809,181.5756,180.6534,180.815,7665.0
2018-09-12 11:10:00,190.11,191.09,190.11,191.09,3400.0,180.758,181.6897,180.758,181.6897,3400.0
2018-09-12 11:20:00,191.09,191.28,190.96,191.28,4724.0,181.6897,181.8704,181.5661,181.8704,4724.0
2018-09-12 11:30:00,191.24,191.41,190.94,190.94,9351.0,181.8324,181.994,181.5471,181.5471,9351.0
2018-09-12 11:40:00,190.97,191.08,190.35,190.4,4975.0,181.5756,181.6802,180.9861,181.0337,4975.0
2018-09-12 11:50:00,190.42,190.73,190.38,190.57,4800.0,181.0527,181.3475,181.0147,181.1953,4800.0
2018-09-12 12:00:00,190.6,190.9,190.52,190.55,5880.0,181.2239,181.5091,181.1478,181.1763,5880.0
2018-09-12 12:10:00,190.6,191.01,190.6,191.01,4017.0,181.2239,181.6137,181.2239,181.6137,4017.0
2018-09-12 12:20:00,191.02,191.17,190.89,190.93,3200.0,181.6232,181.7658,181.4996,181.5376,3200.0
2018-09-12 12:30:00,190.92,191.09,190.91,190.96,1973.0,181.5281,181.6897,181.5186,181.5661,1973.0
2018-09-12 12:40:00,191.03,191.23,191.02,191.23,2450.0,181.6327,181.8229,181.6232,181.8229,2450.0
2018-09-12 12:50:00,191.17,191.39,191.13,191.31,6448.0,181.7658,181.975,181.7278,181.8989,6448.0
2018-09-12 13:00:00,191.31,191.46,191.29,191.46,5681.0,181.8989,182.0415,181.8799,182.0415,5681.0
2018-09-12 13:10:00,191.47,191.54,191.24,191.43,11488.0,182.0511,182.1176,181.8324,182.013,11488.0
2018-09-12 13:20:00,191.51,191.6,191.43,191.58,2300.0,182.0891,182.1747,182.013,182.1556,2300.0
2018-09-12 13:30:00,191.48,191.55,191.33,191.44,7292.0,182.0606,182.1271,181.9179,182.0225,7292.0
2018-09-12 13:40:00,191.45,191.94,191.45,191.89,10686.0,182.032,182.4979,182.032,182.4504,10686.0
2018-09-12 13:50:00,191.96,192.11,191.96,192.1,3901.0,182.5169,182.6596,182.5169,182.6501,3901.0
2018-09-12 14:00:00,192.09,192.11,191.96,192.09,2416.0,182.6406,182.6596,182.5169,182.6406,2416.0
2018-09-12 14:10:00,192.1,192.38,192.06,192.18,6419.0,182.6501,182.9163,182.612,182.7261,6419.0
2018-09-12 14:20:00,192.2,192.63,192.2,192.57,7798.0,182.7451,183.154,182.7451,183.0969,7798.0
2018-09-12 14:30:00,192.59,192.94,192.16,192.22,7275.0,183.116,183.4487,182.7071,182.7642,7275.0
2018-09-12 14:40:00,192.14,192.57,192.12,192.57,5313.0,182.6881,183.0969,182.6691,183.0969,5313.0
2018-09-12 14:50:00,192.62,192.63,192.29,192.46,10310.0,183.1445,183.154,182.8307,182.9924,10310.0
2018-09-12 15:00:00,192.47,192.49,192.16,192.28,7829.0,183.0019,183.0209,182.7071,182.8212,7829.0
2018-09-12 15:10:00,192.28,192.35,192.05,192.26,8942.0,182.8212,182.8878,182.6025,182.8022,8942.0
2018-09-12 15:20:00,192.28,192.43,192.14,192.34,18406.0,182.8212,182.9638,182.6881,182.8783,18406.0
2018-09-12 15:30:00,192.34,192.34,191.93,191.99,14391.0,182.8783,182.8783,182.4884,182.5455,14391.0
2018-09-12 15:40:00,191.99,192.17,191.93,192.13,27745.0,182.5455,182.7166,182.4884,182.6786,27745.0
2018-09-12 15:50:00,192.16,192.25,191.94,192.01,42132.0,182.7071,182.7927,182.4979,182.5645,42132.0
2018-09-13 09:30:00,193.42,193.95,191.61,192.56,10434.0,183.9051,184.4091,182.1842,183.0874,10434.0
2018-09-13 09:40:00,192.41,194.18,192.4,194.01,18110.0,182.9448,184.6277,182.9353,184.4661,18110.0
2018-09-13 09:50:00,194.05,194.77,194.01,194.63,41581.0,184.5041,185.1887,184.4661,185.0556,41581.0
2018-09-13 10:00:00,194.66,195.96,194.66,195.75,15253.0,185.0841,186.3202,185.0841,186.1205,15253.0
2018-09-13 10:10:00,195.7,195.7,194.62,194.62,9196.0,186.073,186.073,185.0461,185.0461,9196.0
2018-09-13 10:20:00,194.92,194.92,193.91,193.91,18401.0,185.3313,185.3313,184.371,184.371,18401.0
2018-09-13 10:30:00,193.85,193.87,193.42,193.63,4908.0,184.314,184.333,183.9051,184.1048,4908.0
2018-09-13 10:40:00,193.64,194.17,193.64,194.17,3259.0,184.1143,184.6182,184.1143,184.6182,3259.0
2018-09-13 10:50:00,194.04,195.26,194.03,195.16,19075.0,184.4946,185.6546,184.4851,185.5595,19075.0
2018-09-13 11:00:00,195.12,195.22,194.57,195.22,6817.0,185.5215,185.6166,184.9986,185.6166,6817.0
2018-09-13 11:10:00,195.11,195.13,194.22,194.22,5961.0,185.512,185.531,184.6658,184.6658,5961.0
2018-09-13 11:20:00,194.16,194.82,194.16,194.33,5711.0,184.6087,185.2363,184.6087,184.7704,5711.0
2018-09-13 11:30:00,194.23,194.4,193.73,193.82,16339.0,184.6753,184.8369,184.1999,184.2854,16339.0
2018-09-13 11:40:00,193.92,193.92,193.18,193.19,5501.0,184.3805,184.3805,183.6769,183.6864,5501.0
2018-09-13 11:50:00,193.11,194.03,192.97,194.0,19985.0,183.6104,184.4851,183.4773,184.4566,19985.0
2018-09-13 12:00:00,194.02,194.14,193.97,194.07,5090.0,184.4756,184.5897,184.4281,184.5232,5090.0
2018-09-13 12:10:00,194.13,194.17,193.88,193.97,7694.0,184.5802,184.6182,184.3425,184.4281,7694.0
2018-09-13 12:20:00,194.09,194.29,194.05,194.23,3482.0,184.5422,184.7323,184.5041,184.6753,3482.0
2018-09-13 12:30:00,194.25,194.31,193.8,193.89,7374.0,184.6943,184.7513,184.2664,184.352,7374.0
2018-09-13 12:40:00,193.95,194.15,193.89,194.05,10252.0,184.4091,184.5992,184.352,184.5041,10252.0
2018-09-13 12:50:00,194.14,194.14,193.83,193.83,10153.0,184.5897,184.5897,184.295,184.295,10153.0
2018-09-13 13:00:00,193.92,194.03,193.92,193.99,1272.0,184.3805,184.4851,184.3805,184.4471,1272.0
2018-09-13 13:10:00,193.9,194.09,193.8,193.8,5600.0,184.3615,184.5422,184.2664,184.2664,5600.0
2018-09-13 13:20:00,193.85,193.86,193.27,193.52,7085.0,184.314,184.3235,183.7625,184.0002,7085.0
2018-09-13 13:30:00,193.5,193.68,193.44,193.44,10609.0,183.9812,184.1523,183.9241,183.9241,10609.0
2018-09-13 13:40:00,193.38,193.38,192.9,192.9,3121.0,183.8671,183.8671,183.4107,183.4107,3121.0
2018-09-13 13:50:00,192.92,193.01,192.85,192.93,2327.0,183.4297,183.5153,183.3632,183.4392,2327.0
2018-09-13 14:00:00,192.89,193.05,192.89,192.93,4772.0,183.4012,183.5533,183.4012,183.4392,4772.0
2018-09-13 14:10:00,192.9,192.9,192.53,192.68,3400.0,183.4107,183.4107,183.0589,183.2015,3400.0
2018-09-13 14:20:00,192.62,193.01,192.59,193.01,3354.0,183.1445,183.5153,183.116,183.5153,3354.0
2018-09-13 14:30:00,193.0,193.12,192.96,193.11,3966.0,183.5058,183.6199,183.4678,183.6104,3966.0
2018-09-13 14:40:00,193.12,193.28,193.09,193.27,6504.0,183.6199,183.772,183.5914,183.7625,6504.0
2018-09-13 14:50:00,193.33,193.4,193.22,193.38,3400.0,183.8196,183.8861,183.715,183.8671,3400.0
2018-09-13 15:00:00,193.41,193.72,193.41,193.69,12248.0,183.8956,184.1904,183.8956,184.1618,12248.0
2018-09-13 15:10:00,193.68,193.76,193.41,193.41,13828.0,184.1523,184.2284,183.8956,183.8956,13828.0
2018-09-13 15:20:00,193.45,193.45,193.09,193.1,9534.0,183.9337,183.9337,183.5914,183.6009,9534.0
2018-09-13 15:30:00,193.05,193.18,192.82,193.14,12137.0,183.5533,183.6769,183.3346,183.6389,12137.0
2018-09-13 15:40:00,193.17,193.28,193.08,193.28,17146.0,183.6674,183.772,183.5819,183.772,17146.0
2018-09-13 15:50:00,193.27,193.28,193.12,193.13,34400.0,183.7625,183.772,183.6199,183.6294,34400.0
2018-09-14 09:30:00,193.49,194.89,192.61,193.21,6312.0,183.9717,185.3028,183.135,183.7055,6312.0
2018-09-14 09:40:00,193.39,193.9,193.21,193.33,2355.0,183.8766,184.3615,183.7055,183.8196,2355.0
2018-09-14 09:50:00,193.14,194.17,193.13,193.97,3570.0,183.6389,184.6182,183.6294,184.4281,3570.0
2018-09-14 10:00:00,193.84,194.02,193.0,193.06,12006.0,184.3045,184.4756,183.5058,183.5628,12006.0
2018-09-14 10:10:00,193.02,193.29,192.99,193.29,11544.0,183.5248,183.7815,183.4963,183.7815,11544.0
2018-09-14 10:20:00,193.09,193.42,192.94,193.19,4497.0,183.5914,183.9051,183.4487,183.6864,4497.0
2018-09-14 10:30:00,193.41,193.69,193.26,193.45,2200.0,183.8956,184.1618,183.753,183.9337,2200.0
2018-09-14 10:40:00,193.33,193.59,193.21,193.34,3483.0,183.8196,184.0668,183.7055,183.8291,3483.0
2018-09-14 10:50:00,193.32,193.34,193.15,193.23,8833.0,183.81,183.8291,183.6484,183.7245,8833.0
2018-09-14 11:00:00,193.25,193.95,193.25,193.93,3800.0,183.7435,184.4091,183.7435,184.39,3800.0
2018-09-14 11:10:00,193.83,193.94,193.42,193.42,3500.0,184.295,184.3995,183.9051,183.9051,3500.0
2018-09-14 11:20:00,193.38,193.65,193.38,193.48,2152.0,183.8671,184.1238,183.8671,183.9622,2152.0
2018-09-14 11:30:00,193.44,193.75,193.3,193.75,2816.0,183.9241,184.2189,183.791,184.2189,2816.0
2018-09-14 11:40:00,193.69,194.05,193.68,193.83,4569.0,184.1618,184.5041,184.1523,184.295,4569.0
2018-09-14 11:50:00,193.93,194.04,193.58,193.87,9563.0,184.39,184.4946,184.0573,184.333,9563.0
2018-09-14 12:00:00,193.78,193.86,192.84,192.95,8689.0,184.2474,184.3235,183.3537,183.4582,8689.0
2018-09-14 12:10:00,193.33,193.77,193.15,193.25,4800.0,183.8196,184.2379,183.6484,183.7435,4800.0
2018-09-14 12:20:00,193.22,193.37,193.22,193.37,800.0,183.715,183.8576,183.715,183.8576,800.0
2018-09-14 12:30:00,193.43,193.43,193.07,193.34,1700.0,183.9146,183.9146,183.5723,183.8291,1700.0
2018-09-14 12:40:00,193.35,193.35,193.16,193.29,3696.0,183.8386,183.8386,183.6579,183.7815,3696.0
2018-09-14 12:50:00,193.3,193.3,193.19,193.19,800.0,183.791,183.791,183.6864,183.6864,800.0
2018-09-14 13:00:00,193.23,193.35,193.1,193.14,3695.0,183.7245,183.8386,183.6009,183.6389,3695.0
2018-09-14 13:10:00,193.12,193.12,192.88,192.88,2100.0,183.6199,183.6199,183.3917,183.3917,2100.0
2018-09-14 13:20:00,193.03,193.17,193.03,193.17,2571.0,183.5343,183.6674,183.5343,183.6674,2571.0
2018-09-14 13:30:00,193.16,193.22,193.01,193.2,2049.0,183.6579,183.715,183.5153,183.6959,2049.0
2018-09-14 13:40:00,193.1,193.1,192.55,192.61,5761.0,183.6009,183.6009,183.0779,183.135,5761.0
2018-09-14 13:50:00,192.55,193.19,192.49,193.19,5006.0,183.0779,183.6864,183.0209,183.6864,5006.0
2018-09-14 14:00:00,193.21,193.21,193.04,193.04,2602.0,183.7055,183.7055,183.5438,183.5438,2602.0
2018-09-14 14:10:00,193.14,193.35,193.0,193.16,2009.0,183.6389,183.8386,183.5058,183.6579,2009.0
2018-09-14 14:20:00,193.26,193.46,193.26,193.37,16739.0,183.753,183.9432,183.753,183.8576,16739.0
2018-09-14 14:30:00,193.41,193.68,193.35,193.62,6400.0,183.8956,184.1523,183.8386,184.0953,6400.0
2018-09-14 14:40:00,193.79,193.8,193.52,193.6,6185.0,184.2569,184.2664,184.0002,184.0763,6185.0
2018-09-14 14:50:00,193.6,193.89,193.59,193.89,5619.0,184.0763,184.352,184.0668,184.352,5619.0
2018-09-14 15:00:00,193.89,194.12,193.87,194.09,5365.0,184.352,184.5707,184.333,184.5422,5365.0
2018-09-14 15:10:00,194.17,194.18,193.89,193.97,5253.0,184.6182,184.6277,184.352,184.4281,5253.0
2018-09-14 15:20:00,193.97,194.12,193.88,193.98,7803.0,184.4281,184.5707,184.3425,184.4376,7803.0
2018-09-14 15:30:00,193.99,194.07,193.8,193.95,10084.0,184.4471,184.5232,184.2664,184.4091,10084.0
2018-09-14 15:40:00,193.89,194.09,193.79,194.09,7692.0,184.352,184.5422,184.2569,184.5422,7692.0
2018-09-14 15:50:00,194.09,194.17,193.98,194.0,28719.0,184.5422,184.6182,184.4376,184.4566,28719.0
2018-09-17 09:30:00,194.0,195.25,193.81,194.48,11551.0,184.4566,185.6451,184.2759,184.913,11551.0
2018-09-17 09:40:00,193.86,194.71,193.8,194.4,17400.0,184.3235,185.1317,184.2664,184.8369,17400.0
2018-09-17 09:50:00,194.29,194.62,194.23,194.44,3130.0,184.7323,185.0461,184.6753,184.875,3130.0
2018-09-17 10:00:00,194.58,194.59,194.0,194.48,8668.0,185.0081,185.0176,184.4566,184.913,8668.0
2018-09-17 10:10:00,194.66,195.0,194.23,194.99,21398.0,185.0841,185.4074,184.6753,185.3979,21398.0
2018-09-17 10:20:00,194.77,195.22,194.52,195.06,12503.0,185.1887,185.6166,184.951,185.4645,12503.0
2018-09-17 10:30:00,194.89,195.1,194.75,194.85,5298.0,185.3028,185.5025,185.1697,185.2648,5298.0
2018-09-17 10:40:00,194.72,194.84,194.47,194.62,1300.0,185.1412,185.2553,184.9035,185.0461,1300.0
2018-09-17 10:50:00,194.71,194.73,194.35,194.38,7200.0,185.1317,185.1507,184.7894,184.8179,7200.0
2018-09-17 11:00:00,194.38,194.89,194.38,194.85,35009.0,184.8179,185.3028,184.8179,185.2648,35009.0
2018-09-17 11:10:00,194.85,194.89,194.46,194.58,3155.0,185.2648,185.3028,184.894,185.0081,3155.0
2018-09-17 11:20:00,194.54,195.05,194.48,194.91,17629.0,184.97,185.4549,184.913,185.3218,17629.0
2018-09-17 11:30:00,194.98,195.04,194.63,194.63,16379.0,185.3884,185.4454,185.0556,185.0556,16379.0
2018-09-17 11:40:00,194.62,194.97,194.6,194.72,5490.0,185.0461,185.3789,185.0271,185.1412,5490.0
2018-09-17 11:50:00,194.76,195.0,194.5,194.54,5059.0,185.1792,185.4074,184.932,184.97,5059.0
2018-09-17 12:00:00,194.54,194.6,193.84,193.84,15734.0,184.97,185.0271,184.3045,184.3045,15734.0
2018-09-17 12:10:00,193.71,193.96,193.71,193.94,4019.0,184.1809,184.4186,184.1809,184.3995,4019.0
2018-09-17 12:20:00,193.84,194.11,193.84,194.09,16200.0,184.3045,184.5612,184.3045,184.5422,16200.0
2018-09-17 12:30:00,193.83,194.08,193.7,194.08,1312.0,184.295,184.5327,184.1714,184.5327,1312.0
2018-09-17 12:40:00,193.95,194.02,193.84,193.84,5900.0,184.4091,184.4756,184.3045,184.3045,5900.0
2018-09-17 12:50:00,193.85,194.02,193.77,193.91,11004.0,184.314,184.4756,184.2379,184.371,11004.0
2018-09-17 13:00:00,193.87,193.95,193.57,193.67,11522.0,184.333,184.4091,184.0477,184.1428,11522.0
2018-09-17 13:10:00,193.54,193.54,192.89,193.18,5154.0,184.0192,184.0192,183.4012,183.6769,5154.0
2018-09-17 13:20:00,193.13,193.13,193.02,193.13,700.0,183.6294,183.6294,183.5248,183.6294,700.0
2018-09-17 13:30:00,193.09,193.09,192.49,192.78,6106.0,183.5914,183.5914,183.0209,183.2966,6106.0
2018-09-17 13:40:00,192.87,192.95,192.61,192.78,4817.0,183.3822,183.4582,183.135,183.2966,4817.0
2018-09-17 13:50:00,192.78,193.0,192.78,192.83,2109.0,183.2966,183.5058,183.2966,183.3442,2109.0
2018-09-17 14:00:00,192.8,193.09,192.75,193.0,5143.0,183.3156,183.5914,183.2681,183.5058,5143.0
2018-09-17 14:10:00,193.05,193.09,192.82,193.08,4276.0,183.5533,183.5914,183.3346,183.5819,4276.0
2018-09-17 14:20:00,193.09,193.52,192.94,193.45,8638.0,183.5914,184.0002,183.4487,183.9337,8638.0
2018-09-17 14:30:00,193.34,193.41,193.15,193.21,4000.0,183.8291,183.8956,183.6484,183.7055,4000.0
2018-09-17 14:40:00,193.22,193.25,193.09,193.2,7351.0,183.715,183.7435,183.5914,183.6959,7351.0
2018-09-17 14:50:00,193.2,193.77,193.17,193.34,11284.0,183.6959,184.2379,183.6674,183.8291,11284.0
2018-09-17 15:00:00,193.3,193.6,193.3,193.59,8037.0,183.791,184.0763,183.791,184.0668,8037.0
2018-09-17 15:10:00,193.51,193.57,193.21,193.26,4694.0,183.9907,184.0477,183.7055,183.753,4694.0
2018-09-17 15:20:00,193.22,193.34,192.99,193.16,11403.0,183.715,183.8291,183.4963,183.6579,11403.0
2018-09-17 15:30:00,193.09,193.22,193.0,193.09,6003.0,183.5914,183.715,183.5058,183.5914,6003.0
2018-09-17 15:40:00,193.09,193.12,192.68,192.74,18222.0,183.5914,183.6199,183.2015,183.2586,18222.0
2018-09-17 15:50:00,192.71,193.12,192.7,193.09,36792.0,183.2301,183.6199,183.2205,183.5914,36792.0
2018-09-18 09:30:00,193.43,193.8,193.43,193.79,3686.0,183.9146,184.2664,183.9146,184.2569,3686.0
2018-09-18 09:40:00,194.0,194.04,193.45,193.82,4900.0,184.4566,184.4946,183.9337,184.2854,4900.0
2018-09-18 09:50:00,193.7,194.14,193.7,193.77,7810.0,184.1714,184.5897,184.1714,184.2379,7810.0
2018-09-18 10:00:00,193.75,194.26,193.75,193.96,22209.0,184.2189,184.7038,184.2189,184.4186,22209.0
2018-09-18 10:10:00,193.82,194.63,193.82,194.6,10590.0,184.2854,185.0556,184.2854,185.0271,10590.0
2018-09-18 10:20:00,194.49,195.11,194.49,194.88,5827.0,184.9225,185.512,184.9225,185.2933,5827.0
2018-09-18 10:30:00,194.83,195.21,194.77,194.87,7685.0,185.2458,185.6071,185.1887,185.2838,7685.0
2018-09-18 10:40:00,194.87,194.87,194.57,194.71,2702.0,185.2838,185.2838,184.9986,185.1317,2702.0
2018-09-18 10:50:00,194.62,194.82,194.62,194.82,5333.0,185.0461,185.2363,185.0461,185.2363,5333.0
2018-09-18 11:00:00,194.91,195.22,194.88,195.17,9970.0,185.3218,185.6166,185.2933,185.569,9970.0
2018-09-18 11:10:00,195.26,195.48,195.08,195.38,6425.0,185.6546,185.8638,185.4835,185.7687,6425.0
2018-09-18 11:20:00,195.3,195.41,195.1,195.33,4020.0,185.6926,185.7972,185.5025,185.7212,4020.0
2018-09-18 11:30:00,195.47,195.48,195.16,195.39,8330.0,185.8543,185.8638,185.5595,185.7782,8330.0
2018-09-18 11:40:00,195.42,195.62,195.37,195.59,4042.0,185.8067,185.9969,185.7592,185.9684,4042.0
2018-09-18 11:50:00,195.6,195.69,195.3,195.5,6503.0,185.9779,186.0635,185.6926,185.8828,6503.0
2018-09-18 12:00:00,195.6,195.9,195.6,195.87,6718.0,185.9779,186.2631,185.9779,186.2346,6718.0
2018-09-18 12:10:00,195.95,196.04,195.88,195.92,8111.0,186.3107,186.3962,186.2441,186.2821,8111.0
2018-09-18 12:20:00,195.84,195.9,195.43,195.64,12964.0,186.2061,186.2631,185.8162,186.0159,12964.0
2018-09-18 12:30:00,195.51,195.79,195.49,195.77,1552.0,185.8923,186.1585,185.8733,186.1395,1552.0
2018-09-18 12:40:00,195.73,195.85,195.69,195.73,3421.0,186.1015,186.2156,186.0635,186.1015,3421.0
2018-09-18 12:50:00,195.64,195.76,195.48,195.49,2501.0,186.0159,186.13,185.8638,185.8733,2501.0
2018-09-18 13:00:00,195.34,195.58,195.29,195.45,2787.0,185.7307,185.9589,185.6831,185.8353,2787.0
2018-09-18 13:10:00,195.41,195.41,195.12,195.37,1300.0,185.7972,185.7972,185.5215,185.7592,1300.0
2018-09-18 13:20:00,195.33,195.38,194.8,194.95,5767.0,185.7212,185.7687,185.2172,185.3599,5767.0
2018-09-18 13:30:00,194.75,195.15,194.65,195.12,2251.0,185.1697,185.55,185.0746,185.5215,2251.0
2018-09-18 13:40:00,195.11,195.17,194.97,195.04,3350.0,185.512,185.569,185.3789,185.4454,3350.0
2018-09-18 13:50:00,195.09,195.29,194.99,195.29,2081.0,185.493,185.6831,185.3979,185.6831,2081.0
2018-09-18 14:00:00,195.19,195.41,195.19,195.36,4200.0,185.5881,185.7972,185.5881,185.7497,4200.0
2018-09-18 14:10:00,195.36,195.43,195.3,195.37,5607.0,185.7497,185.8162,185.6926,185.7592,5607.0
2018-09-18 14:20:00,195.38,195.58,195.35,195.46,5330.0,185.7687,185.9589,185.7402,185.8448,5330.0
2018-09-18 14:30:00,195.42,195.68,195.42,195.64,4581.0,185.8067,186.054,185.8067,186.0159,4581.0
2018-09-18 14:40:00,195.6,195.67,195.42,195.57,5400.0,185.9779,186.0444,185.8067,185.9494,5400.0
2018-09-18 14:50:00,195.73,195.73,195.47,195.63,2450.0,186.1015,186.1015,185.8543,186.0064,2450.0
2018-09-18 15:00:00,195.48,195.66,195.48,195.62,3115.0,185.8638,186.0349,185.8638,185.9969,3115.0
2018-09-18 15:10:00,195.65,195.77,195.6,195.6,4358.0,186.0254,186.1395,185.9779,185.9779,4358.0
2018-09-18 15:20:00,195.65,195.88,195.61,195.61,7149.0,186.0254,186.2441,185.9874,185.9874,7149.0
2018-09-18 15:30:00,195.56,195.78,195.46,195.74,4939.0,185.9399,186.149,185.8448,186.111,4939.0
2018-09-18 15:40:00,195.76,195.79,195.47,195.47,14342.0,186.13,186.1585,185.8543,185.8543,14342.0
2018-09-18 15:50:00,195.42,195.53,195.18,195.33,40072.0,185.8067,185.9113,185.5785,185.7212,40072.0
2018-09-19 09:30:00,194.84,196.25,194.84,196.25,7598.0,185.2553,186.5959,185.2553,186.5959,7598.0
2018-09-19 09:40:00,195.99,198.0,195.99,197.7,7839.0,186.3487,188.2598,186.3487,187.9746,7839.0
2018-09-19 09:50:00,197.69,198.46,197.69,197.92,7300.0,187.9651,188.6972,187.9651,188.1838,7300.0
2018-09-19 10:00:00,197.94,197.94,197.42,197.67,7147.0,188.2028,188.2028,187.7084,187.9461,7147.0
2018-09-19 10:10:00,197.86,197.91,197.2,197.2,7904.0,188.1267,188.1743,187.4992,187.4992,7904.0
2018-09-19 10:20:00,197.34,197.34,196.72,196.72,18472.0,187.6323,187.6323,187.0428,187.0428,18472.0
2018-09-19 10:30:00,196.7,196.81,195.82,195.82,19930.0,187.0238,187.1284,186.1871,186.1871,19930.0
2018-09-19 10:40:00,195.69,195.92,195.43,195.47,5791.0,186.0635,186.2821,185.8162,185.8543,5791.0
2018-09-19 10:50:00,195.51,196.76,195.44,196.5,7426.0,185.8923,187.0808,185.8258,186.8336,7426.0
2018-09-19 11:00:00,196.59,196.88,196.49,196.54,11115.0,186.9192,187.1949,186.8241,186.8716,11115.0
2018-09-19 11:10:00,196.38,196.42,195.92,196.28,4851.0,186.7195,186.7575,186.2821,186.6244,4851.0
2018-09-19 11:20:00,196.43,196.57,195.89,196.18,4637.0,186.7671,186.9002,186.2536,186.5294,4637.0
2018-09-19 11:30:00,196.07,196.53,195.97,196.35,2524.0,186.4248,186.8621,186.3297,186.691,2524.0
2018-09-19 11:40:00,196.31,196.31,195.7,195.95,4000.0,186.653,186.653,186.073,186.3107,4000.0
2018-09-19 11:50:00,195.88,196.24,195.83,195.94,4338.0,186.2441,186.5864,186.1966,186.3012,4338.0
2018-09-19 12:00:00,195.85,196.42,195.84,196.42,14873.0,186.2156,186.7575,186.2061,186.7575,14873.0
2018-09-19 12:10:00,196.42,196.42,196.08,196.12,3600.0,186.7575,186.7575,186.4343,186.4723,3600.0
2018-09-19 12:20:00,196.19,196.38,196.15,196.25,2526.0,186.5389,186.7195,186.5008,186.5959,2526.0
2018-09-19 12:30:00,196.14,196.35,196.14,196.21,1300.0,186.4913,186.691,186.4913,186.5579,1300.0
2018-09-19 12:40:00,196.2,196.41,196.01,196.41,1952.0,186.5484,186.748,186.3677,186.748,1952.0
2018-09-19 12:50:00,196.32,196.6,196.22,196.6,4307.0,186.6625,186.9287,186.5674,186.9287,4307.0
2018-09-19 13:00:00,196.61,196.76,196.48,196.62,1290.0,186.9382,187.0808,186.8146,186.9477,1290.0
2018-09-19 13:10:00,196.58,196.78,196.46,196.74,11935.0,186.9097,187.0998,186.7956,187.0618,11935.0
2018-09-19 13:20:00,196.54,196.68,196.3,196.43,3283.0,186.8716,187.0048,186.6435,186.7671,3283.0
2018-09-19 13:30:00,196.38,196.57,196.38,196.56,1182.0,186.7195,186.9002,186.7195,186.8907,1182.0
2018-09-19 13:40:00,196.61,196.62,196.21,196.44,3086.0,186.9382,186.9477,186.5579,186.7766,3086.0
2018-09-19 13:50:00,196.56,196.71,196.53,196.53,1968.0,186.8907,187.0333,186.8621,186.8621,1968.0
2018-09-19 14:00:00,196.54,196.63,196.51,196.57,4301.0,186.8716,186.9572,186.8431,186.9002,4301.0
2018-09-19 14:10:00,196.59,196.59,196.41,196.47,3400.0,186.9192,186.9192,186.748,186.8051,3400.0
2018-09-19 14:20:00,196.36,196.48,196.04,196.23,5782.0,186.7005,186.8146,186.3962,186.5769,5782.0
2018-09-19 14:30:00,196.13,196.43,196.04,196.43,3620.0,186.4818,186.7671,186.3962,186.7671,3620.0
2018-09-19 14:40:00,196.31,196.45,196.2,196.21,2907.0,186.653,186.7861,186.5484,186.5579,2907.0
2018-09-19 14:50:00,196.22,196.37,196.13,196.2,4256.0,186.5674,186.71,186.4818,186.5484,4256.0
2018-09-19 15:00:00,196.18,196.53,196.18,196.53,2535.0,186.5294,186.8621,186.5294,186.8621,2535.0
2018-09-19 15:10:00,196.42,196.45,196.34,196.39,4595.0,186.7575,186.7861,186.6815,186.729,4595.0
2018-09-19 15:20:00,196.36,196.56,196.31,196.35,13020.0,186.7005,186.8907,186.653,186.691,13020.0
2018-09-19 15:30:00,196.33,196.5,196.19,196.27,5423.0,186.672,186.8336,186.5389,186.6149,5423.0
2018-09-19 15:40:00,196.27,196.39,196.17,196.36,9947.0,186.6149,186.729,186.5198,186.7005,9947.0
2018-09-19 15:50:00,196.36,196.44,196.02,196.11,32343.0,186.7005,186.7766,186.3772,186.4628,32343.0
2018-09-20 09:30:00,196.73,199.37,196.73,199.18,22737.0,187.0523,189.5624,187.0523,189.3818,22737.0
2018-09-20 09:40:00,199.25,199.75,198.33,199.09,18166.0,189.4483,189.9237,188.5736,189.2962,18166.0
2018-09-20 09:50:00,198.7,198.9,198.16,198.26,10342.0,188.9254,189.1156,188.412,188.507,10342.0
2018-09-20 10:00:00,198.33,198.64,197.53,197.53,5078.0,188.5736,188.8683,187.8129,187.8129,5078.0
2018-09-20 10:10:00,197.61,197.61,196.98,197.2,6841.0,187.889,187.889,187.29,187.4992,6841.0
2018-09-20 10:20:00,197.2,197.2,196.31,196.35,6421.0,187.4992,187.4992,186.653,186.691,6421.0
2018-09-20 10:30:00,196.37,196.71,196.35,196.59,3320.0,186.71,187.0333,186.691,186.9192,3320.0
2018-09-20 10:40:00,196.73,196.74,196.22,196.33,5121.0,187.0523,187.0618,186.5674,186.672,5121.0
2018-09-20 10:50:00,196.34,196.71,196.12,196.71,10153.0,186.6815,187.0333,186.4723,187.0333,10153.0
2018-09-20 11:00:00,196.78,196.88,196.6,196.61,3790.0,187.0998,187.1949,186.9287,186.9382,3790.0
2018-09-20 11:10:00,196.63,196.94,196.37,196.45,11900.0,186.9572,187.252,186.71,186.7861,11900.0
2018-09-20 11:20:00,196.36,196.53,196.25,196.45,5332.0,186.7005,186.8621,186.5959,186.7861,5332.0
2018-09-20 11:30:00,196.57,196.57,195.57,195.57,7384.0,186.9002,186.9002,185.9494,185.9494,7384.0
2018-09-20 11:40:00,195.58,195.75,195.29,195.53,12467.0,185.9589,186.1205,185.6831,185.9113,12467.0
2018-09-20 11:50:00,195.47,195.74,195.41,195.69,6346.0,185.8543,186.111,185.7972,186.0635,6346.0
2018-09-20 12:00:00,195.72,195.83,195.56,195.66,4646.0,186.092,186.1966,185.9399,186.0349,4646.0
2018-09-20 12:10:00,195.58,195.62,195.33,195.47,6550.0,185.9589,185.9969,185.7212,185.8543,6550.0
2018-09-20 12:20:00,195.38,195.56,195.0,195.15,13786.0,185.7687,185.9399,185.4074,185.55,13786.0
2018-09-20 12:30:00,195.16,195.48,195.16,195.32,7800.0,185.5595,185.8638,185.5595,185.7117,7800.0
2018-09-20 12:40:00,195.36,195.76,195.36,195.6,4548.0,185.7497,186.13,185.7497,185.9779,4548.0
2018-09-20 12:50:00,195.53,195.77,195.51,195.76,3200.0,185.9113,186.1395,185.8923,186.13,3200.0
2018-09-20 13:00:00,195.66,195.87,195.62,195.87,4115.0,186.0349,186.2346,185.9969,186.2346,4115.0
2018-09-20 13:10:00,195.81,195.94,195.74,195.75,4950.0,186.1776,186.3012,186.111,186.1205,4950.0
2018-09-20 13:20:00,195.82,195.84,195.7,195.78,3106.0,186.1871,186.2061,186.073,186.149,3106.0
2018-09-20 13:30:00,195.73,195.82,195.67,195.73,6650.0,186.1015,186.1871,186.0444,186.1015,6650.0
2018-09-20 13:40:00,195.77,195.77,195.41,195.58,3215.0,186.1395,186.1395,185.7972,185.9589,3215.0
2018-09-20 13:50:00,195.59,195.97,195.56,195.87,7411.0,185.9684,186.3297,185.9399,186.2346,7411.0
2018-09-20 14:00:00,195.81,196.33,195.81,196.33,6999.0,186.1776,186.672,186.1776,186.672,6999.0
2018-09-20 14:10:00,196.35,196.42,195.89,195.89,5863.0,186.691,186.7575,186.2536,186.2536,5863.0
2018-09-20 14:20:00,196.02,196.08,195.68,195.78,5800.0,186.3772,186.4343,186.054,186.149,5800.0
2018-09-20 14:30:00,195.86,196.13,195.72,196.11,5143.0,186.2251,186.4818,186.092,186.4628,5143.0
2018-09-20 14:40:00,196.05,196.32,195.85,196.29,5000.0,186.4057,186.6625,186.2156,186.6339,5000.0
2018-09-20 14:50:00,196.31,196.37,196.07,196.07,5125.0,186.653,186.71,186.4248,186.4248,5125.0
2018-09-20 15:00:00,196.11,196.34,196.06,196.31,7422.0,186.4628,186.6815,186.4153,186.653,7422.0
2018-09-20 15:10:00,196.35,196.43,196.15,196.2,6682.0,186.691,186.7671,186.5008,186.5484,6682.0
2018-09-20 15:20:00,196.15,196.18,195.82,195.91,15576.0,186.5008,186.5294,186.1871,186.2726,15576.0
2018-09-20 15:30:00,195.9,195.97,195.58,195.62,14170.0,186.2631,186.3297,185.9589,185.9969,14170.0
2018-09-20 15:40:00,195.61,195.67,195.25,195.26,24825.0,185.9874,186.0444,185.6451,185.6546,24825.0
2018-09-20 15:50:00,195.3,195.49,195.02,195.46,67857.0,185.6926,185.8733,185.4264,185.8448,67857.0
2018-09-21 09:30:00,196.04,196.04,194.64,194.97,107403.0,186.3962,186.3962,185.0651,185.3789,107403.0
2018-09-21 09:40:00,194.97,194.97,192.84,192.98,23192.0,185.3789,185.3789,183.3537,183.4868,23192.0
2018-09-21 09:50:00,192.8,192.8,191.33,192.36,17950.0,183.3156,183.3156,181.9179,182.8973,17950.0
2018-09-21 10:00:00,192.55,192.91,192.14,192.61,6556.0,183.0779,183.4202,182.6881,183.135,6556.0
2018-09-21 10:10:00,192.78,193.14,192.41,192.91,7967.0,183.2966,183.6389,182.9448,183.4202,7967.0
2018-09-21 10:20:00,192.69,193.02,192.5,192.98,5789.0,183.211,183.5248,183.0304,183.4868,5789.0
2018-09-21 10:30:00,193.06,193.66,192.95,193.54,7328.0,183.5628,184.1333,183.4582,184.0192,7328.0
2018-09-21 10:40:00,193.51,193.51,192.91,192.91,3515.0,183.9907,183.9907,183.4202,183.4202,3515.0
2018-09-21 10:50:00,192.84,193.38,192.83,193.32,11041.0,183.3537,183.8671,183.3442,183.81,11041.0
2018-09-21 11:00:00,193.17,193.46,193.06,193.14,7967.0,183.6674,183.9432,183.5628,183.6389,7967.0
2018-09-21 11:10:00,193.25,193.53,193.14,193.49,4105.0,183.7435,184.0097,183.6389,183.9717,4105.0
2018-09-21 11:20:00,193.57,194.03,193.45,193.82,11458.0,184.0477,184.4851,183.9337,184.2854,11458.0
2018-09-21 11:30:00,193.91,194.34,193.87,193.89,3500.0,184.371,184.7799,184.333,184.352,3500.0
2018-09-21 11:40:00,193.84,193.96,193.65,193.83,7761.0,184.3045,184.4186,184.1238,184.295,7761.0
2018-09-21 11:50:00,193.86,194.13,193.61,193.99,7723.0,184.3235,184.5802,184.0858,184.4471,7723.0
2018-09-21 12:00:00,194.05,194.05,193.78,193.95,2508.0,184.5041,184.5041,184.2474,184.4091,2508.0
2018-09-21 12:10:00,194.07,194.27,193.57,193.58,27410.0,184.5232,184.7133,184.0477,184.0573,27410.0
2018-09-21 12:20:00,193.59,193.81,193.55,193.58,19202.0,184.0668,184.2759,184.0287,184.0573,19202.0
2018-09-21 12:30:00,193.6,193.67,193.05,193.18,5583.0,184.0763,184.1428,183.5533,183.6769,5583.0
2018-09-21 12:40:00,193.06,193.22,192.9,193.2,3449.0,183.5628,183.715,183.4107,183.6959,3449.0
2018-09-21 12:50:00,193.13,193.59,193.13,193.59,1600.0,183.6294,184.0668,183.6294,184.0668,1600.0
2018-09-21 13:00:00,193.58,193.58,193.49,193.51,700.0,184.0573,184.0573,183.9717,183.9907,700.0
2018-09-21 13:10:00,193.5,193.62,193.27,193.54,8368.0,183.9812,184.0953,183.7625,184.0192,8368.0
2018-09-21 13:20:00,193.47,193.95,193.47,193.8,7004.0,183.9527,184.4091,183.9527,184.2664,7004.0
2018-09-21 13:30:00,193.77,193.81,193.25,193.56,7445.0,184.2379,184.2759,183.7435,184.0382,7445.0
2018-09-21 13:40:00,193.62,193.73,193.37,193.37,6400.0,184.0953,184.1999,183.8576,183.8576,6400.0
2018-09-21 13:50:00,193.42,193.49,193.16,193.36,6641.0,183.9051,183.9717,183.6579,183.8481,6641.0
2018-09-21 14:00:00,193.41,193.62,193.16,193.21,8375.0,183.8956,184.0953,183.6579,183.7055,8375.0
2018-09-21 14:10:00,193.17,193.17,192.38,192.6,14895.0,183.6674,183.6674,182.9163,183.1255,14895.0
2018-09-21 14:20:00,192.6,193.14,192.6,192.93,12433.0,183.1255,183.6389,183.1255,183.4392,12433.0
2018-09-21 14:30:00,192.85,193.05,192.76,192.95,13175.0,183.3632,183.5533,183.2776,183.4582,13175.0
2018-09-21 14:40:00,192.97,193.0,192.67,192.73,5771.0,183.4773,183.5058,183.192,183.2491,5771.0
2018-09-21 14:50:00,192.74,192.76,192.28,192.3,10082.0,183.2586,183.2776,182.8212,182.8402,10082.0
2018-09-21 15:00:00,192.3,192.63,192.16,192.44,12854.0,182.8402,183.154,182.7071,182.9733,12854.0
2018-09-21 15:10:00,192.5,192.61,192.16,192.2,22326.0,183.0304,183.135,182.7071,182.7451,22326.0
2018-09-21 15:20:00,192.2,192.42,192.03,192.09,21418.0,182.7451,182.9543,182.5835,182.6406,21418.0
2018-09-21 15:30:00,192.08,192.15,191.91,192.05,30222.0,182.631,182.6976,182.4694,182.6025,30222.0
2018-09-21 15:40:00,192.0,192.57,191.82,191.82,51523.0,182.555,183.0969,182.3838,182.3838,51523.0
2018-09-21 15:50:00,191.9,192.35,191.9,192.2,112603.0,182.4599,182.8878,182.4599,182.7451,112603.0
2018-09-24 09:30:00,191.5,191.5,190.68,191.16,10731.0,182.0796,182.0796,181.2999,181.7563,10731.0
2018-09-24 09:40:00,191.37,191.55,190.92,191.2,7050.0,181.956,182.1271,181.5281,181.7943,7050.0
2018-09-24 09:50:00,191.22,191.53,191.15,191.31,9826.0,181.8134,182.1081,181.7468,181.8989,9826.0
2018-09-24 10:00:00,191.46,191.7,191.14,191.63,14979.0,182.0415,182.2697,181.7373,182.2032,14979.0
2018-09-24 10:10:00,191.63,191.78,191.01,191.47,22627.0,182.2032,182.3458,181.6137,182.0511,22627.0
2018-09-24 10:20:00,191.5,191.59,191.04,191.04,5910.0,182.0796,182.1651,181.6422,181.6422,5910.0
2018-09-24 10:30:00,191.17,191.56,190.36,190.41,12740.0,181.7658,182.1366,180.9957,181.0432,12740.0
2018-09-24 10:40:00,190.49,191.22,190.47,191.07,3393.0,181.1193,181.8134,181.1002,181.6707,3393.0
2018-09-24 10:50:00,191.13,191.32,190.79,191.07,3800.0,181.7278,181.9084,181.4045,181.6707,3800.0
2018-09-24 11:00:00,191.13,191.26,191.05,191.2,900.0,181.7278,181.8514,181.6517,181.7943,900.0
2018-09-24 11:10:00,191.1,191.26,191.05,191.23,4794.0,181.6993,181.8514,181.6517,181.8229,4794.0
2018-09-24 11:20:00,191.33,191.33,190.61,190.61,8597.0,181.9179,181.9179,181.2334,181.2334,8597.0
2018-09-24 11:30:00,190.6,190.75,190.44,190.46,3756.0,181.2239,181.3665,181.0717,181.0907,3756.0
2018-09-24 11:40:00,190.45,190.6,190.26,190.49,5271.0,181.0812,181.2239,180.9006,181.1193,5271.0
2018-09-24 11:50:00,190.6,191.03,190.57,190.7,7293.0,181.2239,181.6327,181.1953,181.3189,7293.0
2018-09-24 12:00:00,190.79,191.04,190.69,190.72,3953.0,181.4045,181.6422,181.3094,181.3379,3953.0
2018-09-24 12:10:00,190.72,190.77,190.31,190.38,6388.0,181.3379,181.3855,180.9481,181.0147,6388.0
2018-09-24 12:20:00,190.27,190.62,190.27,190.36,3410.0,180.9101,181.2429,180.9101,180.9957,3410.0
2018-09-24 12:30:00,190.31,190.47,190.23,190.32,3593.0,180.9481,181.1002,180.8721,180.9576,3593.0
2018-09-24 12:40:00,190.38,190.74,190.38,190.69,6993.0,181.0147,181.357,181.0147,181.3094,6993.0
2018-09-24 12:50:00,190.77,190.84,190.62,190.76,3272.0,181.3855,181.452,181.2429,181.376,3272.0
2018-09-24 13:00:00,190.68,190.86,190.62,190.8,2681.0,181.2999,181.4711,181.2429,181.414,2681.0
2018-09-24 13:10:00,190.88,190.89,190.56,190.79,3298.0,181.4901,181.4996,181.1858,181.4045,3298.0
2018-09-24 13:20:00,190.83,191.12,190.75,191.06,7037.0,181.4425,181.7183,181.3665,181.6612,7037.0
2018-09-24 13:30:00,191.11,191.46,191.11,191.42,7507.0,181.7088,182.0415,181.7088,182.0035,7507.0
2018-09-24 13:40:00,191.42,191.54,191.36,191.45,19288.0,182.0035,182.1176,181.9465,182.032,19288.0
2018-09-24 13:50:00,191.46,191.46,191.19,191.45,11714.0,182.0415,182.0415,181.7848,182.032,11714.0
2018-09-24 14:00:00,191.45,191.53,191.25,191.25,7678.0,182.032,182.1081,181.8419,181.8419,7678.0
2018-09-24 14:10:00,191.26,191.36,191.15,191.29,7670.0,181.8514,181.9465,181.7468,181.8799,7670.0
2018-09-24 14:20:00,191.36,191.38,191.23,191.24,2802.0,181.9465,181.9655,181.8229,181.8324,2802.0
2018-09-24 14:30:00,191.16,191.43,191.11,191.17,4809.0,181.7563,182.013,181.7088,181.7658,4809.0
2018-09-24 14:40:00,191.15,191.27,191.1,191.15,6514.0,181.7468,181.8609,181.6993,181.7468,6514.0
2018-09-24 14:50:00,191.16,191.27,191.13,191.18,3833.0,181.7563,181.8609,181.7278,181.7753,3833.0
2018-09-24 15:00:00,191.24,191.39,191.15,191.39,6898.0,181.8324,181.975,181.7468,181.975,6898.0
2018-09-24 15:10:00,191.32,191.32,190.9,191.06,10000.0,181.9084,181.9084,181.5091,181.6612,10000.0
2018-09-24 15:20:00,191.12,191.12,190.65,190.65,8725.0,181.7183,181.7183,181.2714,181.2714,8725.0
2018-09-24 15:30:00,190.69,190.78,190.34,190.42,13892.0,181.3094,181.395,180.9766,181.0527,13892.0
2018-09-24 15:40:00,190.37,190.87,190.36,190.87,14930.0,181.0052,181.4806,180.9957,181.4806,14930.0
2018-09-24 15:50:00,190.89,191.0,190.75,190.84,38259.0,181.4996,181.6042,181.3665,181.452,38259.0
2018-09-25 09:30:00,190.9,191.3,190.28,190.8,6480.0,181.5091,181.8894,180.9196,181.414,6480.0
2018-09-25 09:40:00,190.78,191.29,189.71,189.9,8747.0,181.395,181.8799,180.3776,180.5583,8747.0
2018-09-25 09:50:00,189.74,190.05,189.23,189.51,7821.0,180.4062,180.7009,179.9212,180.1875,7821.0
2018-09-25 10:00:00,189.45,189.63,189.16,189.47,5068.0,180.1304,180.3016,179.8547,180.1494,5068.0
2018-09-25 10:10:00,189.46,189.7,189.4,189.61,2545.0,180.1399,180.3681,180.0829,180.2826,2545.0
2018-09-25 10:20:00,189.54,189.54,189.17,189.17,6049.0,180.216,180.216,179.8642,179.8642,6049.0
2018-09-25 10:30:00,189.2,189.24,188.89,188.95,4633.0,179.8927,179.9308,179.598,179.655,4633.0
2018-09-25 10:40:00,188.98,189.24,188.91,188.92,8037.0,179.6835,179.9308,179.617,179.6265,8037.0
2018-09-25 10:50:00,189.06,189.22,188.59,188.59,9704.0,179.7596,179.9117,179.3127,179.3127,9704.0
2018-09-25 11:00:00,188.51,188.76,188.27,188.76,9919.0,179.2367,179.4744,179.0085,179.4744,9919.0
2018-09-25 11:10:00,188.84,188.95,188.36,188.36,7260.0,179.5504,179.655,179.094,179.094,7260.0
2018-09-25 11:20:00,188.28,188.38,188.16,188.31,5170.0,179.018,179.1131,178.9039,179.0465,5170.0
2018-09-25 11:30:00,188.27,188.57,188.12,188.28,26697.0,179.0085,179.2937,178.8658,179.018,26697.0
2018-09-25 11:40:00,188.52,188.78,188.42,188.71,8070.0,179.2462,179.4934,179.1511,179.4268,8070.0
2018-09-25 11:50:00,188.73,189.09,188.73,188.76,7344.0,179.4458,179.7881,179.4458,179.4744,7344.0
2018-09-25 12:00:00,188.87,189.49,188.81,189.35,7292.0,179.579,180.1685,179.5219,180.0353,7292.0
2018-09-25 12:10:00,189.31,189.58,189.3,189.39,16875.0,179.9973,180.254,179.9878,180.0734,16875.0
2018-09-25 12:20:00,189.52,189.96,189.45,189.96,4572.0,180.197,180.6153,180.1304,180.6153,4572.0
2018-09-25 12:30:00,189.87,190.32,189.78,189.89,30925.0,180.5298,180.9576,180.4442,180.5488,30925.0
2018-09-25 12:40:00,190.01,190.02,189.62,189.65,6118.0,180.6629,180.6724,180.2921,180.3206,6118.0
2018-09-25 12:50:00,189.69,189.91,189.62,189.82,2318.0,180.3586,180.5678,180.2921,180.4822,2318.0
2018-09-25 13:00:00,189.74,189.76,189.52,189.66,3374.0,180.4062,180.4252,180.197,180.3301,3374.0
2018-09-25 13:10:00,189.67,189.67,189.24,189.38,5988.0,180.3396,180.3396,179.9308,180.0639,5988.0
2018-09-25 13:20:00,189.33,189.69,189.33,189.61,3177.0,180.0163,180.3586,180.0163,180.2826,3177.0
2018-09-25 13:30:00,189.62,189.79,189.62,189.72,3808.0,180.2921,180.4537,180.2921,180.3871,3808.0
2018-09-25 13:40:00,189.65,189.67,189.46,189.46,6400.0,180.3206,180.3396,180.1399,180.1399,6400.0
2018-09-25 13:50:00,189.55,189.55,189.33,189.45,1407.0,180.2255,180.2255,180.0163,180.1304,1407.0
2018-09-25 14:00:00,189.36,189.62,189.36,189.6,4449.0,180.0448,180.2921,180.0448,180.273,4449.0
2018-09-25 14:10:00,189.6,189.68,189.55,189.55,3370.0,180.273,180.3491,180.2255,180.2255,3370.0
2018-09-25 14:20:00,189.56,189.62,189.4,189.44,5387.0,180.235,180.2921,180.0829,180.1209,5387.0
2018-09-25 14:30:00,189.46,189.64,189.36,189.5,5150.0,180.1399,180.3111,180.0448,180.178,5150.0
2018-09-25 14:40:00,189.47,189.48,189.34,189.41,3106.0,180.1494,180.1589,180.0258,180.0924,3106.0
2018-09-25 14:50:00,189.45,189.51,189.24,189.44,6271.0,180.1304,180.1875,179.9308,180.1209,6271.0
2018-09-25 15:00:00,189.43,189.52,189.35,189.44,5649.0,180.1114,180.197,180.0353,180.1209,5649.0
2018-09-25 15:10:00,189.48,189.5,189.29,189.42,8051.0,180.1589,180.178,179.9783,180.1019,8051.0
2018-09-25 15:20:00,189.39,189.54,189.27,189.46,17130.0,180.0734,180.216,179.9593,180.1399,17130.0
2018-09-25 15:30:00,189.48,189.53,189.28,189.46,9876.0,180.1589,180.2065,179.9688,180.1399,9876.0
2018-09-25 15:40:00,189.46,189.59,189.34,189.37,15566.0,180.1399,180.2635,180.0258,180.0544,15566.0
2018-09-25 15:50:00,189.35,189.51,189.13,189.32,40361.0,180.0353,180.1875,179.8262,180.0068,40361.0
2018-09-26 09:30:00,189.03,190.11,187.02,187.93,17216.0,179.7311,180.758,177.82,178.6852,17216.0
2018-09-26 09:40:00,187.91,187.91,187.0,187.0,8398.0,178.6662,178.6662,177.8009,177.8009,8398.0
2018-09-26 09:50:00,187.14,187.31,186.45,186.68,20842.0,177.9341,178.0957,177.278,177.4967,20842.0
2018-09-26 10:00:00,186.64,187.3,186.6,186.94,16199.0,177.4587,178.0862,177.4206,177.7439,16199.0
2018-09-26 10:10:00,186.82,187.24,186.72,187.24,10601.0,177.6298,178.0291,177.5347,178.0291,10601.0
2018-09-26 10:20:00,187.24,187.67,187.11,187.12,5608.0,178.0291,178.438,177.9055,177.915,5608.0
2018-09-26 10:30:00,187.03,187.39,186.92,187.33,8008.0,177.8295,178.1718,177.7249,178.1147,8008.0
2018-09-26 10:40:00,187.39,187.91,187.33,187.37,14035.0,178.1718,178.6662,178.1147,178.1527,14035.0
2018-09-26 10:50:00,187.54,187.54,187.25,187.25,2022.0,178.3144,178.3144,178.0386,178.0386,2022.0
2018-09-26 11:00:00,187.06,187.58,186.93,187.52,9175.0,177.858,178.3524,177.7344,178.2954,9175.0
2018-09-26 11:10:00,187.59,187.71,187.51,187.51,3530.0,178.3619,178.476,178.2859,178.2859,3530.0
2018-09-26 11:20:00,187.57,187.98,187.22,187.51,10112.0,178.3429,178.7327,178.0101,178.2859,10112.0
2018-09-26 11:30:00,187.45,187.52,187.24,187.52,9296.0,178.2288,178.2954,178.0291,178.2954,9296.0
2018-09-26 11:40:00,187.47,187.48,187.03,187.03,10375.0,178.2478,178.2573,177.8295,177.8295,10375.0
2018-09-26 11:50:00,186.94,187.37,186.94,187.31,12103.0,177.7439,178.1527,177.7439,178.0957,12103.0
2018-09-26 12:00:00,187.28,187.3,186.9,187.09,10760.0,178.0672,178.0862,177.7059,177.8865,10760.0
2018-09-26 12:10:00,187.22,187.29,186.99,187.12,6300.0,178.0101,178.0767,177.7914,177.915,6300.0
2018-09-26 12:20:00,187.14,187.22,186.97,187.0,8339.0,177.9341,178.0101,177.7724,177.8009,8339.0
2018-09-26 12:30:00,187.11,187.53,187.05,187.48,7130.0,177.9055,178.3049,177.8485,178.2573,7130.0
2018-09-26 12:40:00,187.49,187.8,187.49,187.79,12491.0,178.2668,178.5616,178.2668,178.5521,12491.0
2018-09-26 12:50:00,187.98,188.06,187.66,187.66,5547.0,178.7327,178.8088,178.4285,178.4285,5547.0
2018-09-26 13:00:00,187.63,187.75,187.53,187.64,6704.0,178.4,178.5141,178.3049,178.4095,6704.0
2018-09-26 13:10:00,187.64,187.82,187.58,187.61,16562.0,178.4095,178.5806,178.3524,178.3809,16562.0
2018-09-26 13:20:00,187.72,187.99,187.65,187.79,4322.0,178.4855,178.7422,178.419,178.5521,4322.0
2018-09-26 13:30:00,187.86,187.86,187.44,187.59,7754.0,178.6186,178.6186,178.2193,178.3619,7754.0
2018-09-26 13:40:00,187.63,187.7,187.44,187.62,6300.0,178.4,178.4665,178.2193,178.3904,6300.0
2018-09-26 13:50:00,187.62,187.64,187.48,187.64,2410.0,178.3904,178.4095,178.2573,178.4095,2410.0
2018-09-26 14:00:00,187.65,188.27,187.62,188.01,19476.0,178.419,179.0085,178.3904,178.7613,19476.0
2018-09-26 14:10:00,188.16,188.99,188.16,188.75,7368.0,178.9039,179.6931,178.9039,179.4649,7368.0
2018-09-26 14:20:00,188.79,188.81,188.14,188.14,3450.0,179.5029,179.5219,178.8849,178.8849,3450.0
2018-09-26 14:30:00,188.2,188.26,187.77,187.78,10175.0,178.9419,178.999,178.5331,178.5426,10175.0
2018-09-26 14:40:00,187.72,187.75,187.31,187.61,4879.0,178.4855,178.5141,178.0957,178.3809,4879.0
2018-09-26 14:50:00,187.5,187.93,187.5,187.91,5500.0,178.2763,178.6852,178.2763,178.6662,5500.0
2018-09-26 15:00:00,187.95,187.98,187.44,187.64,10094.0,178.7042,178.7327,178.2193,178.4095,10094.0
2018-09-26 15:10:00,187.72,187.72,187.48,187.64,9458.0,178.4855,178.4855,178.2573,178.4095,9458.0
2018-09-26 15:20:00,187.62,187.96,187.32,187.5,16060.0,178.3904,178.7137,178.1052,178.2763,16060.0
2018-09-26 15:30:00,187.5,187.58,187.14,187.41,10760.0,178.2763,178.3524,177.9341,178.1908,10760.0
2018-09-26 15:40:00,187.41,187.41,186.8,186.93,33223.0,178.1908,178.1908,177.6108,177.7344,33223.0
2018-09-26 15:50:00,186.92,187.08,186.81,186.89,84640.0,177.7249,177.877,177.6203,177.6964,84640.0
2018-09-27 09:30:00,187.79,187.79,185.74,185.94,18384.0,178.5521,178.5521,176.6029,176.7931,18384.0
2018-09-27 09:40:00,186.19,186.88,185.75,186.88,8964.0,177.0308,177.6868,176.6124,177.6868,8964.0
2018-09-27 09:50:00,186.96,187.16,186.33,187.16,7000.0,177.7629,177.9531,177.1639,177.9531,7000.0
2018-09-27 10:00:00,186.95,188.1,186.93,187.89,21125.0,177.7534,178.8468,177.7344,178.6472,21125.0
2018-09-27 10:10:00,187.87,188.52,187.87,188.42,5328.0,178.6281,179.2462,178.6281,179.1511,5328.0
2018-09-27 10:20:00,188.38,188.38,187.94,188.06,8034.0,179.1131,179.1131,178.6947,178.8088,8034.0
2018-09-27 10:30:00,188.03,188.29,187.77,188.09,8566.0,178.7803,179.0275,178.5331,178.8373,8566.0
2018-09-27 10:40:00,188.09,188.43,188.03,188.09,28647.0,178.8373,179.1606,178.7803,178.8373,28647.0
2018-09-27 10:50:00,188.09,188.76,188.09,188.67,24597.0,178.8373,179.4744,178.8373,179.3888,24597.0
2018-09-27 11:00:00,188.75,189.4,188.73,188.95,27843.0,179.4649,180.0829,179.4458,179.655,27843.0
2018-09-27 11:10:00,189.07,189.07,188.7,188.88,20783.0,179.7691,179.7691,179.4173,179.5885,20783.0
2018-09-27 11:20:00,188.73,188.99,188.65,188.72,8131.0,179.4458,179.6931,179.3698,179.4363,8131.0
2018-09-27 11:30:00,188.75,189.14,188.67,188.99,23245.0,179.4649,179.8357,179.3888,179.6931,23245.0
2018-09-27 11:40:00,188.94,188.97,188.69,188.8,10762.0,179.6455,179.674,179.4078,179.5124,10762.0
2018-09-27 11:50:00,188.9,189.22,188.89,189.09,6366.0,179.6075,179.9117,179.598,179.7881,6366.0
2018-09-27 12:00:00,189.08,189.4,189.01,189.13,8327.0,179.7786,180.0829,179.7121,179.8262,8327.0
2018-09-27 12:10:00,189.11,189.31,189.05,189.31,4580.0,179.8071,179.9973,179.7501,179.9973,4580.0
2018-09-27 12:20:00,189.33,189.4,189.02,189.18,6765.0,180.0163,180.0829,179.7216,179.8737,6765.0
2018-09-27 12:30:00,189.2,189.33,189.14,189.24,1616.0,179.8927,180.0163,179.8357,179.9308,1616.0
2018-09-27 12:40:00,189.19,189.38,189.18,189.34,40896.0,179.8832,180.0639,179.8737,180.0258,40896.0
2018-09-27 12:50:00,189.34,189.6,188.71,188.94,29586.0,180.0258,180.273,179.4268,179.6455,29586.0
2018-09-27 13:00:00,188.68,189.14,188.54,188.8,6650.0,179.3983,179.8357,179.2652,179.5124,6650.0
2018-09-27 13:10:00,188.86,188.87,188.61,188.73,3150.0,179.5694,179.579,179.3317,179.4458,3150.0
2018-09-27 13:20:00,188.69,188.72,188.18,188.23,5433.0,179.4078,179.4363,178.9229,178.9704,5433.0
2018-09-27 13:30:00,188.38,188.39,188.21,188.22,2943.0,179.1131,179.1226,178.9514,178.9609,2943.0
2018-09-27 13:40:00,188.16,188.41,188.03,188.41,2208.0,178.9039,179.1416,178.7803,179.1416,2208.0
2018-09-27 13:50:00,188.33,188.47,188.32,188.37,2333.0,179.0655,179.1986,179.056,179.1036,2333.0
2018-09-27 14:00:00,188.31,188.31,187.58,187.59,8678.0,179.0465,179.0465,178.3524,178.3619,8678.0
2018-09-27 14:10:00,187.6,187.61,187.12,187.12,18476.0,178.3714,178.3809,177.915,177.915,18476.0
2018-09-27 14:20:00,187.16,187.26,186.89,187.03,12666.0,177.9531,178.0482,177.6964,177.8295,12666.0
2018-09-27 14:30:00,187.08,187.2,186.56,187.08,13171.0,177.877,177.9911,177.3826,177.877,13171.0
2018-09-27 14:40:00,187.14,187.14,186.63,186.95,6690.0,177.9341,177.9341,177.4491,177.7534,6690.0
2018-09-27 14:50:00,186.95,186.96,186.64,186.64,19434.0,177.7534,177.7629,177.4587,177.4587,19434.0
2018-09-27 15:00:00,186.65,187.02,186.65,186.84,19168.0,177.4682,177.82,177.4682,177.6488,19168.0
2018-09-27 15:10:00,186.91,187.22,186.89,187.15,52195.0,177.7154,178.0101,177.6964,177.9436,52195.0
2018-09-27 15:20:00,187.19,187.51,187.18,187.5,17781.0,177.9816,178.2859,177.9721,178.2763,17781.0
2018-09-27 15:30:00,187.45,187.45,187.05,187.16,32077.0,178.2288,178.2288,177.8485,177.9531,32077.0
2018-09-27 15:40:00,187.23,187.35,187.05,187.1,30515.0,178.0196,178.1337,177.8485,177.896,30515.0
2018-09-27 15:50:00,187.12,187.26,186.98,187.11,61321.0,177.915,178.0482,177.7819,177.9055,61321.0
2018-09-28 09:30:00,185.88,186.63,184.19,184.26,28803.0,176.736,177.4491,175.1292,175.1957,28803.0
2018-09-28 09:40:00,184.26,184.45,183.16,183.36,25202.0,175.1957,175.3764,174.1498,174.34,25202.0
2018-09-28 09:50:00,183.55,184.24,182.35,182.57,16885.0,174.5207,175.1767,173.3797,173.5889,16885.0
2018-09-28 10:00:00,182.58,183.12,182.29,182.85,27768.0,173.5984,174.1118,173.3226,173.8551,27768.0
2018-09-28 10:10:00,182.76,182.89,181.86,181.9,23130.0,173.7695,173.8931,172.9138,172.9518,23130.0
2018-09-28 10:20:00,181.9,182.47,181.68,182.12,22590.0,172.9518,173.4938,172.7427,173.161,22590.0
2018-09-28 10:30:00,182.22,182.67,182.16,182.65,30394.0,173.2561,173.6839,173.199,173.6649,30394.0
2018-09-28 10:40:00,182.71,182.81,182.26,182.61,11889.0,173.722,173.8171,173.2941,173.6269,11889.0
2018-09-28 10:50:00,182.61,182.7,182.09,182.41,32206.0,173.6269,173.7125,173.1325,173.4367,32206.0
2018-09-28 11:00:00,182.3,182.39,181.26,181.33,22467.0,173.3322,173.4177,172.3433,172.4099,22467.0
2018-09-28 11:10:00,181.34,181.34,180.54,181.09,31068.0,172.4194,172.4194,171.6587,172.1817,31068.0
2018-09-28 11:20:00,180.97,182.38,180.92,182.38,32210.0,172.0676,173.4082,172.02,173.4082,32210.0
2018-09-28 11:30:00,182.23,182.42,182.0,182.19,72151.0,173.2656,173.4462,173.0469,173.2276,72151.0
2018-09-28 11:40:00,182.15,182.49,181.96,182.36,15430.0,173.1895,173.5128,173.0089,173.3892,15430.0
2018-09-28 11:50:00,182.28,182.34,181.94,182.09,13711.0,173.3131,173.3702,172.9899,173.1325,13711.0
2018-09-28 12:00:00,182.09,182.34,181.94,182.22,28573.0,173.1325,173.3702,172.9899,173.2561,28573.0
2018-09-28 12:10:00,182.09,182.13,181.66,181.91,13945.0,173.1325,173.1705,172.7236,172.9613,13945.0
2018-09-28 12:20:00,181.89,182.03,181.24,181.39,12847.0,172.9423,173.0754,172.3243,172.4669,12847.0
2018-09-28 12:30:00,181.39,181.52,181.04,181.08,7272.0,172.4669,172.5905,172.1341,172.1722,7272.0
2018-09-28 12:40:00,180.94,181.15,180.87,181.06,10131.0,172.0391,172.2387,171.9725,172.1531,10131.0
2018-09-28 12:50:00,181.1,181.63,181.1,181.63,5140.0,172.1912,172.6951,172.1912,172.6951,5140.0
2018-09-28 13:00:00,181.58,181.91,181.5,181.75,7274.0,172.6476,172.9613,172.5715,172.8092,7274.0
2018-09-28 13:10:00,181.75,181.8,181.67,181.8,6395.0,172.8092,172.8567,172.7331,172.8567,6395.0
2018-09-28 13:20:00,181.88,182.0,181.84,181.92,6292.0,172.9328,173.0469,172.8948,172.9708,6292.0
2018-09-28 13:30:00,181.93,182.06,181.87,182.0,13047.0,172.9804,173.104,172.9233,173.0469,13047.0
2018-09-28 13:40:00,182.0,182.02,181.59,181.59,5737.0,173.0469,173.0659,172.6571,172.6571,5737.0
2018-09-28 13:50:00,181.58,181.79,181.58,181.76,8074.0,172.6476,172.8472,172.6476,172.8187,8074.0
2018-09-28 14:00:00,181.78,181.78,181.26,181.49,8425.0,172.8377,172.8377,172.3433,172.562,8425.0
2018-09-28 14:10:00,181.44,181.91,181.43,181.69,11024.0,172.5145,172.9613,172.5049,172.7522,11024.0
2018-09-28 14:20:00,181.62,181.76,181.49,181.71,5638.0,172.6856,172.8187,172.562,172.7712,5638.0
2018-09-28 14:30:00,181.75,182.15,181.74,182.07,8326.0,172.8092,173.1895,172.7997,173.1135,8326.0
2018-09-28 14:40:00,182.15,182.5,182.08,182.48,17680.0,173.1895,173.5223,173.123,173.5033,17680.0
2018-09-28 14:50:00,182.44,182.56,182.22,182.38,9147.0,173.4653,173.5794,173.2561,173.4082,9147.0
2018-09-28 15:00:00,182.33,182.56,182.22,182.41,16425.0,173.3607,173.5794,173.2561,173.4367,16425.0
2018-09-28 15:10:00,182.42,182.45,182.26,182.33,17941.0,173.4462,173.4748,173.2941,173.3607,17941.0
2018-09-28 15:20:00,182.38,183.29,182.38,183.12,27752.0,173.4082,174.2734,173.4082,174.1118,27752.0
2018-09-28 15:30:00,183.12,183.13,182.32,182.41,50905.0,174.1118,174.1213,173.3512,173.4367,50905.0
2018-09-28 15:40:00,182.4,182.43,181.87,182.05,42619.0,173.4272,173.4558,172.9233,173.0944,42619.0
2018-09-28 15:50:00,182.04,182.19,181.89,181.95,82409.0,173.0849,173.2276,172.9423,172.9994,82409.0
2018-10-01 09:30:00,182.56,184.73,182.56,184.18,31857.0,173.5794,175.6426,173.5794,175.1197,31857.0
2018-10-01 09:40:00,184.06,185.22,184.03,185.13,17111.0,175.0056,176.1085,174.977,176.0229,17111.0
2018-10-01 09:50:00,185.11,185.75,185.04,185.62,11805.0,176.0039,176.6124,175.9374,176.4888,11805.0
2018-10-01 10:00:00,185.6,185.95,185.4,185.62,11432.0,176.4698,176.8026,176.2797,176.4888,11432.0
2018-10-01 10:10:00,185.55,186.18,185.55,186.18,17777.0,176.4223,177.0213,176.4223,177.0213,17777.0
2018-10-01 10:20:00,186.19,186.48,185.88,186.28,12525.0,177.0308,177.3065,176.736,177.1164,12525.0
2018-10-01 10:30:00,186.32,186.42,185.94,186.05,16488.0,177.1544,177.2495,176.7931,176.8977,16488.0
2018-10-01 10:40:00,186.03,186.39,185.91,185.91,24295.0,176.8787,177.221,176.7646,176.7646,24295.0
2018-10-01 10:50:00,185.87,185.96,185.49,185.95,9685.0,176.7265,176.8121,176.3652,176.8026,9685.0
2018-10-01 11:00:00,185.95,186.23,185.89,186.12,4836.0,176.8026,177.0688,176.7455,176.9642,4836.0
2018-10-01 11:10:00,186.05,186.32,185.67,185.69,8837.0,176.8977,177.1544,176.5364,176.5554,8837.0
2018-10-01 11:20:00,185.82,186.33,185.82,186.14,3877.0,176.679,177.1639,176.679,176.9833,3877.0
2018-10-01 11:30:00,185.92,185.98,185.81,185.98,3458.0,176.7741,176.8311,176.6695,176.8311,3458.0
2018-10-01 11:40:00,185.91,186.13,185.84,185.9,4093.0,176.7646,176.9737,176.698,176.7551,4093.0
2018-10-01 11:50:00,185.95,186.92,185.95,186.69,19937.0,176.8026,177.7249,176.8026,177.5062,19937.0
2018-10-01 12:00:00,186.47,186.68,186.39,186.39,14677.0,177.297,177.4967,177.221,177.221,14677.0
2018-10-01 12:10:00,186.45,186.84,186.42,186.69,10670.0,177.278,177.6488,177.2495,177.5062,10670.0
2018-10-01 12:20:00,186.69,186.69,186.07,186.11,4405.0,177.5062,177.5062,176.9167,176.9547,4405.0
2018-10-01 12:30:00,185.98,186.22,185.26,185.27,10561.0,176.8311,177.0593,176.1465,176.156,10561.0
2018-10-01 12:40:00,185.33,185.33,184.84,184.93,12484.0,176.2131,176.2131,175.7472,175.8328,12484.0
2018-10-01 12:50:00,184.88,184.88,184.2,184.31,14790.0,175.7852,175.7852,175.1387,175.2433,14790.0
2018-10-01 13:00:00,184.4,185.07,184.39,184.87,8593.0,175.3288,175.9659,175.3193,175.7757,8593.0
2018-10-01 13:10:00,184.8,185.03,184.59,184.6,5782.0,175.7092,175.9279,175.5095,175.519,5782.0
2018-10-01 13:20:00,184.61,184.96,184.61,184.91,5066.0,175.5285,175.8613,175.5285,175.8138,5066.0
2018-10-01 13:30:00,184.91,185.24,184.9,185.19,5213.0,175.8138,176.1275,175.8042,176.08,5213.0
2018-10-01 13:40:00,185.2,185.24,184.78,184.83,8317.0,176.0895,176.1275,175.6902,175.7377,8317.0
2018-10-01 13:50:00,184.84,185.1,184.67,184.8,5726.0,175.7472,175.9944,175.5856,175.7092,5726.0
2018-10-01 14:00:00,184.79,184.83,184.41,184.53,5453.0,175.6997,175.7377,175.3384,175.4525,5453.0
2018-10-01 14:10:00,184.55,184.8,184.55,184.69,7221.0,175.4715,175.7092,175.4715,175.6046,7221.0
2018-10-01 14:20:00,184.78,185.32,184.52,185.0,11522.0,175.6902,176.2036,175.4429,175.8993,11522.0
2018-10-01 14:30:00,184.87,185.17,184.7,185.17,10565.0,175.7757,176.061,175.6141,176.061,10565.0
2018-10-01 14:40:00,185.14,185.37,185.12,185.37,6878.0,176.0324,176.2511,176.0134,176.2511,6878.0
2018-10-01 14:50:00,185.38,185.48,184.87,185.03,7950.0,176.2606,176.3557,175.7757,175.9279,7950.0
2018-10-01 15:00:00,185.03,185.2,185.02,185.07,12371.0,175.9279,176.0895,175.9183,175.9659,12371.0
2018-10-01 15:10:00,185.06,185.25,184.86,184.86,11869.0,175.9564,176.137,175.7662,175.7662,11869.0
2018-10-01 15:20:00,184.82,184.9,184.43,184.68,18562.0,175.7282,175.8042,175.3574,175.5951,18562.0
2018-10-01 15:30:00,184.7,184.7,184.15,184.26,16192.0,175.6141,175.6141,175.0911,175.1957,16192.0
2018-10-01 15:40:00,184.22,184.22,183.97,184.1,20196.0,175.1577,175.1577,174.92,175.0436,20196.0
2018-10-01 15:50:00,184.01,184.35,183.91,184.33,44639.0,174.958,175.2813,174.863,175.2623,44639.0
2018-10-02 09:30:00,183.95,184.3,182.99,182.99,26622.0,174.901,175.2338,173.9882,173.9882,26622.0
2018-10-02 09:40:00,183.17,183.46,182.82,182.99,55207.0,174.1594,174.4351,173.8266,173.9882,55207.0
2018-10-02 09:50:00,182.98,184.16,182.98,184.11,21199.0,173.9787,175.1007,173.9787,175.0531,21199.0
2018-10-02 10:00:00,183.99,184.13,183.42,183.49,27887.0,174.939,175.0721,174.3971,174.4636,27887.0
2018-10-02 10:10:00,183.37,183.41,183.19,183.32,13078.0,174.3495,174.3875,174.1784,174.302,13078.0
2018-10-02 10:20:00,183.34,183.86,183.19,183.83,21626.0,174.321,174.8154,174.1784,174.7869,21626.0
2018-10-02 10:30:00,183.83,183.83,183.23,183.45,8261.0,174.7869,174.7869,174.2164,174.4256,8261.0
2018-10-02 10:40:00,183.43,183.79,183.41,183.79,7209.0,174.4066,174.7489,174.3875,174.7489,7209.0
2018-10-02 10:50:00,183.88,184.12,183.75,184.12,13435.0,174.8344,175.0626,174.7108,175.0626,13435.0
2018-10-02 11:00:00,184.12,184.98,184.12,184.57,14832.0,175.0626,175.8803,175.0626,175.4905,14832.0
2018-10-02 11:10:00,184.58,185.22,184.26,184.26,16050.0,175.5,176.1085,175.1957,175.1957,16050.0
2018-10-02 11:20:00,184.32,184.7,184.32,184.56,36856.0,175.2528,175.6141,175.2528,175.481,36856.0
2018-10-02 11:30:00,184.55,185.45,184.5,185.45,15368.0,175.4715,176.3272,175.4239,176.3272,15368.0
2018-10-02 11:40:00,185.33,185.83,185.18,185.41,9341.0,176.2131,176.6885,176.0705,176.2892,9341.0
2018-10-02 11:50:00,185.41,185.41,185.11,185.2,12437.0,176.2892,176.2892,176.0039,176.0895,12437.0
2018-10-02 12:00:00,185.29,185.56,185.21,185.5,9942.0,176.1751,176.4318,176.099,176.3747,9942.0
2018-10-02 12:10:00,185.52,185.54,185.37,185.48,5071.0,176.3937,176.4128,176.2511,176.3557,5071.0
2018-10-02 12:20:00,185.52,185.73,185.35,185.64,8094.0,176.3937,176.5934,176.2321,176.5078,8094.0
2018-10-02 12:30:00,185.63,186.1,185.63,186.1,15014.0,176.4983,176.9452,176.4983,176.9452,15014.0
2018-10-02 12:40:00,186.06,186.4,186.05,186.26,15922.0,176.9072,177.2305,176.8977,177.0973,15922.0
2018-10-02 12:50:00,186.25,186.26,185.77,185.93,5210.0,177.0878,177.0973,176.6315,176.7836,5210.0
2018-10-02 13:00:00,186.04,186.05,185.64,185.88,5527.0,176.8882,176.8977,176.5078,176.736,5527.0
2018-10-02 13:10:00,185.83,186.04,185.71,185.72,13665.0,176.6885,176.8882,176.5744,176.5839,13665.0
2018-10-02 13:20:00,185.68,185.88,185.28,185.87,10800.0,176.5459,176.736,176.1656,176.7265,10800.0
2018-10-02 13:30:00,185.79,185.8,185.54,185.72,6304.0,176.6505,176.66,176.4128,176.5839,6304.0
2018-10-02 13:40:00,185.69,185.92,185.64,185.91,7025.0,176.5554,176.7741,176.5078,176.7646,7025.0
2018-10-02 13:50:00,185.92,185.92,185.65,185.75,1800.0,176.7741,176.7741,176.5174,176.6124,1800.0
2018-10-02 14:00:00,185.83,186.02,185.81,185.87,4600.0,176.6885,176.8692,176.6695,176.7265,4600.0
2018-10-02 14:10:00,185.86,185.86,185.63,185.73,3340.0,176.717,176.717,176.4983,176.5934,3340.0
2018-10-02 14:20:00,185.73,186.06,185.71,186.06,19917.0,176.5934,176.9072,176.5744,176.9072,19917.0
2018-10-02 14:30:00,185.96,186.09,185.82,186.04,21985.0,176.8121,176.9357,176.679,176.8882,21985.0
2018-10-02 14:40:00,185.96,185.96,185.51,185.59,15984.0,176.8121,176.8121,176.3842,176.4603,15984.0
2018-10-02 14:50:00,185.67,185.67,185.25,185.45,7364.0,176.5364,176.5364,176.137,176.3272,7364.0
2018-10-02 15:00:00,185.42,185.54,185.31,185.46,8569.0,176.2987,176.4128,176.1941,176.3367,8569.0
2018-10-02 15:10:00,185.43,185.48,184.27,184.27,38028.0,176.3082,176.3557,175.2052,175.2052,38028.0
2018-10-02 15:20:00,184.33,184.62,184.08,184.49,21068.0,175.2623,175.538,175.0246,175.4144,21068.0
2018-10-02 15:30:00,184.54,184.56,184.4,184.45,18432.0,175.462,175.481,175.3288,175.3764,18432.0
2018-10-02 15:40:00,184.42,184.92,184.42,184.83,25153.0,175.3479,175.8233,175.3479,175.7377,25153.0
2018-10-02 15:50:00,184.83,185.07,184.8,184.96,41770.0,175.7377,175.9659,175.7092,175.8613,41770.0
2018-10-03 09:30:00,185.62,186.38,185.13,185.48,6163.0,176.4888,177.2114,176.0229,176.3557,6163.0
2018-10-03 09:40:00,185.61,185.62,185.15,185.29,7152.0,176.4793,176.4888,176.042,176.1751,7152.0
2018-10-03 09:50:00,185.33,185.33,184.06,184.2,6785.0,176.2131,176.2131,175.0056,175.1387,6785.0
2018-10-03 10:00:00,184.21,185.23,184.21,185.11,6349.0,175.1482,176.118,175.1482,176.0039,6349.0
2018-10-03 10:10:00,185.26,185.65,185.03,185.55,13841.0,176.1465,176.5174,175.9279,176.4223,13841.0
2018-10-03 10:20:00,185.64,185.99,185.56,185.75,14909.0,176.5078,176.8406,176.4318,176.6124,14909.0
2018-10-03 10:30:00,185.67,185.86,185.52,185.52,5000.0,176.5364,176.717,176.3937,176.3937,5000.0
2018-10-03 10:40:00,185.69,186.04,185.53,185.95,10682.0,176.5554,176.8882,176.4033,176.8026,10682.0
2018-10-03 10:50:00,186.09,186.25,185.5,185.64,8395.0,176.9357,177.0878,176.3747,176.5078,8395.0
2018-10-03 11:00:00,185.62,185.7,185.45,185.46,14055.0,176.4888,176.5649,176.3272,176.3367,14055.0
2018-10-03 11:10:00,185.53,185.7,184.81,185.7,16086.0,176.4033,176.5649,175.7187,176.5649,16086.0
2018-10-03 11:20:00,185.55,185.85,185.39,185.63,23206.0,176.4223,176.7075,176.2701,176.4983,23206.0
2018-10-03 11:30:00,185.77,186.04,185.69,185.99,6178.0,176.6315,176.8882,176.5554,176.8406,6178.0
2018-10-03 11:40:00,186.0,186.1,185.56,185.91,14309.0,176.8501,176.9452,176.4318,176.7646,14309.0
2018-10-03 11:50:00,185.84,185.97,185.78,185.78,4401.0,176.698,176.8216,176.641,176.641,4401.0
2018-10-03 12:00:00,185.77,185.77,185.28,185.28,7400.0,176.6315,176.6315,176.1656,176.1656,7400.0
2018-10-03 12:10:00,185.24,185.6,185.16,185.58,9661.0,176.1275,176.4698,176.0515,176.4508,9661.0
2018-10-03 12:20:00,185.69,185.7,185.51,185.54,12815.0,176.5554,176.5649,176.3842,176.4128,12815.0
2018-10-03 12:30:00,185.45,185.6,185.45,185.49,5923.0,176.3272,176.4698,176.3272,176.3652,5923.0
2018-10-03 12:40:00,185.53,185.84,185.48,185.73,8307.0,176.4033,176.698,176.3557,176.5934,8307.0
2018-10-03 12:50:00,185.73,185.73,185.52,185.6,3300.0,176.5934,176.5934,176.3937,176.4698,3300.0
2018-10-03 13:00:00,185.74,185.94,185.64,185.71,10307.0,176.6029,176.7931,176.5078,176.5744,10307.0
2018-10-03 13:10:00,185.98,186.07,185.88,185.99,4400.0,176.8311,176.9167,176.736,176.8406,4400.0
2018-10-03 13:20:00,185.93,186.09,185.71,186.09,3722.0,176.7836,176.9357,176.5744,176.9357,3722.0
2018-10-03 13:30:00,186.02,186.12,185.82,186.06,3600.0,176.8692,176.9642,176.679,176.9072,3600.0
2018-10-03 13:40:00,185.96,186.47,185.96,186.47,10342.0,176.8121,177.297,176.8121,177.297,10342.0
2018-10-03 13:50:00,186.61,186.71,186.32,186.33,10983.0,177.4301,177.5252,177.1544,177.1639,10983.0
2018-10-03 14:00:00,186.33,186.49,186.13,186.24,13011.0,177.1639,177.316,176.9737,177.0783,13011.0
2018-10-03 14:10:00,186.27,186.58,186.2,186.38,7241.0,177.1069,177.4016,177.0403,177.2114,7241.0
2018-10-03 14:20:00,186.38,186.51,186.31,186.38,9604.0,177.2114,177.335,177.1449,177.2114,9604.0
2018-10-03 14:30:00,186.38,186.44,185.88,186.01,10318.0,177.2114,177.2685,176.736,176.8596,10318.0
2018-10-03 14:40:00,185.84,185.97,185.8,185.8,3962.0,176.698,176.8216,176.66,176.66,3962.0
2018-10-03 14:50:00,185.69,185.78,185.09,185.3,24383.0,176.5554,176.641,175.9849,176.1846,24383.0
2018-10-03 15:00:00,185.39,185.58,185.33,185.33,5208.0,176.2701,176.4508,176.2131,176.2131,5208.0
2018-10-03 15:10:00,185.39,185.6,185.28,185.28,14054.0,176.2701,176.4698,176.1656,176.1656,14054.0
2018-10-03 15:20:00,185.26,185.52,185.12,185.52,11682.0,176.1465,176.3937,176.0134,176.3937,11682.0
2018-10-03 15:30:00,185.42,185.62,185.29,185.4,14818.0,176.2987,176.4888,176.1751,176.2797,14818.0
2018-10-03 15:40:00,185.47,185.51,185.22,185.48,20686.0,176.3462,176.3842,176.1085,176.3557,20686.0
2018-10-03 15:50:00,185.46,185.46,185.27,185.33,27209.0,176.3367,176.3367,176.156,176.2131,27209.0
2018-10-04 09:30:00,184.35,185.22,183.68,185.08,16130.0,175.2813,176.1085,174.6443,175.9754,16130.0
2018-10-04 09:40:00,185.13,186.18,184.97,186.03,7800.0,176.0229,177.0213,175.8708,176.8787,7800.0
2018-10-04 09:50:00,186.05,188.5,186.05,188.5,16688.0,176.8977,179.2272,176.8977,179.2272,16688.0
2018-10-04 10:00:00,188.27,188.53,186.18,186.21,21620.0,179.0085,179.2557,177.0213,177.0498,21620.0
2018-10-04 10:10:00,186.3,186.93,185.55,186.93,16009.0,177.1354,177.7344,176.4223,177.7344,16009.0
2018-10-04 10:20:00,186.99,187.13,186.53,186.71,9183.0,177.7914,177.9245,177.3541,177.5252,9183.0
2018-10-04 10:30:00,186.64,186.92,186.38,186.92,7496.0,177.4587,177.7249,177.2114,177.7249,7496.0
2018-10-04 10:40:00,186.92,187.74,186.88,187.74,12980.0,177.7249,178.5045,177.6868,178.5045,12980.0
2018-10-04 10:50:00,187.74,187.94,187.36,187.81,16010.0,178.5045,178.6947,178.1432,178.5711,16010.0
2018-10-04 11:00:00,187.83,188.16,187.54,187.54,30309.0,178.5901,178.9039,178.3144,178.3144,30309.0
2018-10-04 11:10:00,187.52,188.17,187.51,188.13,6376.0,178.2954,178.9134,178.2859,178.8754,6376.0
2018-10-04 11:20:00,187.98,188.25,187.74,188.16,7302.0,178.7327,178.9895,178.5045,178.9039,7302.0
2018-10-04 11:30:00,188.04,188.71,188.02,188.14,12592.0,178.7898,179.4268,178.7708,178.8849,12592.0
2018-10-04 11:40:00,188.17,188.41,187.8,187.84,30531.0,178.9134,179.1416,178.5616,178.5996,30531.0
2018-10-04 11:50:00,187.83,187.83,187.35,187.53,8160.0,178.5901,178.5901,178.1337,178.3049,8160.0
2018-10-04 12:00:00,187.49,187.51,186.9,186.9,13346.0,178.2668,178.2859,177.7059,177.7059,13346.0
2018-10-04 12:10:00,186.85,186.85,185.32,185.53,9935.0,177.6583,177.6583,176.2036,176.4033,9935.0
2018-10-04 12:20:00,185.44,185.5,183.98,183.98,39786.0,176.3177,176.3747,174.9295,174.9295,39786.0
2018-10-04 12:30:00,183.83,185.08,183.81,185.04,10688.0,174.7869,175.9754,174.7679,175.9374,10688.0
2018-10-04 12:40:00,184.98,185.68,184.84,185.65,6359.0,175.8803,176.5459,175.7472,176.5174,6359.0
2018-10-04 12:50:00,185.68,186.0,185.52,185.91,9118.0,176.5459,176.8501,176.3937,176.7646,9118.0
2018-10-04 13:00:00,185.83,185.93,185.52,185.9,7675.0,176.6885,176.7836,176.3937,176.7551,7675.0
2018-10-04 13:10:00,185.74,185.87,185.63,185.74,6300.0,176.6029,176.7265,176.4983,176.6029,6300.0
2018-10-04 13:20:00,185.83,186.26,185.5,185.99,9421.0,176.6885,177.0973,176.3747,176.8406,9421.0
2018-10-04 13:30:00,185.88,186.04,185.7,185.97,4850.0,176.736,176.8882,176.5649,176.8216,4850.0
2018-10-04 13:40:00,185.96,186.58,185.95,186.37,8805.0,176.8121,177.4016,176.8026,177.2019,8805.0
2018-10-04 13:50:00,186.42,186.42,185.6,185.6,6104.0,177.2495,177.2495,176.4698,176.4698,6104.0
2018-10-04 14:00:00,185.68,185.93,185.03,185.34,5021.0,176.5459,176.7836,175.9279,176.2226,5021.0
2018-10-04 14:10:00,184.93,185.11,184.75,184.89,5818.0,175.8328,176.0039,175.6616,175.7947,5818.0
2018-10-04 14:20:00,184.9,185.25,184.32,184.38,8088.0,175.8042,176.137,175.2528,175.3098,8088.0
2018-10-04 14:30:00,184.19,185.21,184.14,185.21,6593.0,175.1292,176.099,175.0816,176.099,6593.0
2018-10-04 14:40:00,185.11,185.16,184.74,185.0,7132.0,176.0039,176.0515,175.6521,175.8993,7132.0
2018-10-04 14:50:00,185.07,185.54,185.07,185.51,6800.0,175.9659,176.4128,175.9659,176.3842,6800.0
2018-10-04 15:00:00,185.42,186.14,185.42,186.13,28362.0,176.2987,176.9833,176.2987,176.9737,28362.0
2018-10-04 15:10:00,186.19,186.33,185.96,186.33,41719.0,177.0308,177.1639,176.8121,177.1639,41719.0
2018-10-04 15:20:00,186.25,186.43,185.66,185.72,45282.0,177.0878,177.259,176.5269,176.5839,45282.0
2018-10-04 15:30:00,185.7,185.7,185.03,185.44,16586.0,176.5649,176.5649,175.9279,176.3177,16586.0
2018-10-04 15:40:00,185.39,185.77,185.36,185.56,24269.0,176.2701,176.6315,176.2416,176.4318,24269.0
2018-10-04 15:50:00,185.59,186.0,185.42,185.97,93177.0,176.4603,176.8501,176.2987,176.8216,93177.0
2018-10-05 09:30:00,185.72,185.72,185.06,185.14,5184.0,176.5839,176.5839,175.9564,176.0324,5184.0
2018-10-05 09:40:00,185.06,185.37,184.2,184.58,15064.0,175.9564,176.2511,175.1387,175.5,15064.0
2018-10-05 09:50:00,184.59,185.5,184.51,185.34,10130.0,175.5095,176.3747,175.4334,176.2226,10130.0
2018-10-05 10:00:00,185.39,185.56,184.74,184.95,16848.0,176.2701,176.4318,175.6521,175.8518,16848.0
2018-10-05 10:10:00,184.96,184.98,184.31,184.31,5926.0,175.8613,175.8803,175.2433,175.2433,5926.0
2018-10-05 10:20:00,184.42,184.49,183.99,184.1,4504.0,175.3479,175.4144,174.939,175.0436,4504.0
2018-10-05 10:30:00,184.15,184.2,183.9,184.02,4400.0,175.0911,175.1387,174.8534,174.9675,4400.0
2018-10-05 10:40:00,183.9,184.07,183.48,183.54,9154.0,174.8534,175.0151,174.4541,174.5112,9154.0
2018-10-05 10:50:00,183.48,183.48,182.77,182.95,12337.0,174.4541,174.4541,173.779,173.9502,12337.0
2018-10-05 11:00:00,182.9,182.9,182.5,182.62,6500.0,173.9026,173.9026,173.5223,173.6364,6500.0
2018-10-05 11:10:00,182.76,182.8,182.27,182.44,7100.0,173.7695,173.8076,173.3036,173.4653,7100.0
2018-10-05 11:20:00,182.41,182.41,182.0,182.0,9614.0,173.4367,173.4367,173.0469,173.0469,9614.0
2018-10-05 11:30:00,182.0,182.07,181.65,181.76,12407.0,173.0469,173.1135,172.7141,172.8187,12407.0
2018-10-05 11:40:00,181.6,181.6,180.57,180.89,8718.0,172.6666,172.6666,171.6873,171.9915,8718.0
2018-10-05 11:50:00,180.93,181.18,180.65,181.14,7118.0,172.0295,172.2672,171.7633,172.2292,7118.0
2018-10-05 12:00:00,180.97,181.2,180.94,181.2,3543.0,172.0676,172.2863,172.0391,172.2863,3543.0
2018-10-05 12:10:00,181.09,181.89,181.08,181.89,8419.0,172.1817,172.9423,172.1722,172.9423,8419.0
2018-10-05 12:20:00,181.7,181.83,181.33,181.49,17061.0,172.7617,172.8853,172.4099,172.562,17061.0
2018-10-05 12:30:00,181.49,181.5,181.03,181.25,5938.0,172.562,172.5715,172.1246,172.3338,5938.0
2018-10-05 12:40:00,181.17,181.43,181.16,181.27,7211.0,172.2577,172.5049,172.2482,172.3528,7211.0
2018-10-05 12:50:00,181.35,181.48,181.17,181.17,3465.0,172.4289,172.5525,172.2577,172.2577,3465.0
2018-10-05 13:00:00,181.05,181.22,180.94,181.08,4966.0,172.1436,172.3053,172.0391,172.1722,4966.0
2018-10-05 13:10:00,181.05,181.35,181.05,181.11,7567.0,172.1436,172.4289,172.1436,172.2007,7567.0
2018-10-05 13:20:00,181.16,181.21,181.07,181.07,3074.0,172.2482,172.2958,172.1627,172.1627,3074.0
2018-10-05 13:30:00,181.17,181.2,180.89,181.04,13223.0,172.2577,172.2863,171.9915,172.1341,13223.0
2018-10-05 13:40:00,181.05,181.8,181.05,181.76,7566.0,172.1436,172.8567,172.1436,172.8187,7566.0
2018-10-05 13:50:00,181.76,182.13,181.75,181.98,4251.0,172.8187,173.1705,172.8092,173.0279,4251.0
2018-10-05 14:00:00,182.03,182.17,181.91,182.0,23922.0,173.0754,173.2085,172.9613,173.0469,23922.0
2018-10-05 14:10:00,182.03,182.56,181.99,182.51,5991.0,173.0754,173.5794,173.0374,173.5318,5991.0
2018-10-05 14:20:00,182.42,182.72,182.41,182.67,5023.0,173.4462,173.7315,173.4367,173.6839,5023.0
2018-10-05 14:30:00,182.67,182.93,182.42,182.75,8738.0,173.6839,173.9312,173.4462,173.76,8738.0
2018-10-05 14:40:00,182.75,182.77,182.36,182.37,5220.0,173.76,173.779,173.3892,173.3987,5220.0
2018-10-05 14:50:00,182.45,182.91,182.41,182.76,7389.0,173.4748,173.9121,173.4367,173.7695,7389.0
2018-10-05 15:00:00,182.85,182.99,182.66,182.99,5033.0,173.8551,173.9882,173.6744,173.9882,5033.0
2018-10-05 15:10:00,182.98,183.3,182.9,182.9,8752.0,173.9787,174.283,173.9026,173.9026,8752.0
2018-10-05 15:20:00,182.91,183.11,182.72,182.73,11036.0,173.9121,174.1023,173.7315,173.741,11036.0
2018-10-05 15:30:00,182.71,182.71,182.36,182.38,11216.0,173.722,173.722,173.3892,173.4082,11216.0
2018-10-05 15:40:00,182.32,183.01,182.28,183.01,19182.0,173.3512,174.0072,173.3131,174.0072,19182.0
2018-10-05 15:50:00,182.98,182.98,182.51,182.62,55422.0,173.9787,173.9787,173.5318,173.6364,55422.0
2018-10-08 09:30:00,181.77,182.62,181.77,182.62,6508.0,172.8282,173.6364,172.8282,173.6364,6508.0
2018-10-08 09:40:00,182.9,183.15,182.66,182.99,4978.0,173.9026,174.1403,173.6744,173.9882,4978.0
2018-10-08 09:50:00,183.16,183.23,182.17,182.18,3811.0,174.1498,174.2164,173.2085,173.2181,3811.0
2018-10-08 10:00:00,182.6,183.15,182.5,182.69,10335.0,173.6174,174.1403,173.5223,173.703,10335.0
2018-10-08 10:10:00,182.66,182.94,182.46,182.53,9553.0,173.6744,173.9407,173.4843,173.5508,9553.0
2018-10-08 10:20:00,182.53,183.28,182.39,182.98,12251.0,173.5508,174.2639,173.4177,173.9787,12251.0
2018-10-08 10:30:00,182.75,182.78,182.44,182.47,5684.0,173.76,173.7885,173.4653,173.4938,5684.0
2018-10-08 10:40:00,182.48,182.64,181.97,182.16,10338.0,173.5033,173.6554,173.0184,173.199,10338.0
2018-10-08 10:50:00,182.23,182.26,181.69,181.85,6221.0,173.2656,173.2941,172.7522,172.9043,6221.0
2018-10-08 11:00:00,181.65,181.92,181.5,181.7,48426.0,172.7141,172.9708,172.5715,172.7617,48426.0
2018-10-08 11:10:00,181.71,182.19,181.56,182.06,28776.0,172.7712,173.2276,172.6286,173.104,28776.0
2018-10-08 11:20:00,182.04,182.44,182.03,182.3,18634.0,173.0849,173.4653,173.0754,173.3322,18634.0
2018-10-08 11:30:00,182.24,182.3,181.79,181.96,7318.0,173.2751,173.3322,172.8472,173.0089,7318.0
2018-10-08 11:40:00,181.96,182.63,181.67,181.67,7948.0,173.0089,173.6459,172.7331,172.7331,7948.0
2018-10-08 11:50:00,181.67,181.91,181.22,181.44,6557.0,172.7331,172.9613,172.3053,172.5145,6557.0
2018-10-08 12:00:00,181.42,181.93,181.42,181.93,6071.0,172.4954,172.9804,172.4954,172.9804,6071.0
2018-10-08 12:10:00,182.08,182.31,182.02,182.27,4364.0,173.123,173.3417,173.0659,173.3036,4364.0
2018-10-08 12:20:00,182.32,182.98,182.14,182.81,6750.0,173.3512,173.9787,173.18,173.8171,6750.0
2018-10-08 12:30:00,182.86,183.18,182.81,183.18,4667.0,173.8646,174.1689,173.8171,174.1689,4667.0
2018-10-08 12:40:00,183.08,183.33,182.77,182.77,8083.0,174.0738,174.3115,173.779,173.779,8083.0
2018-10-08 12:50:00,182.67,182.67,181.89,181.89,8722.0,173.6839,173.6839,172.9423,172.9423,8722.0
2018-10-08 13:00:00,181.89,182.45,181.84,182.41,8401.0,172.9423,173.4748,172.8948,173.4367,8401.0
2018-10-08 13:10:00,182.49,182.51,181.84,181.84,12225.0,173.5128,173.5318,172.8948,172.8948,12225.0
2018-10-08 13:20:00,181.74,181.85,181.55,181.85,7406.0,172.7997,172.9043,172.619,172.9043,7406.0
2018-10-08 13:30:00,181.86,181.95,181.7,181.78,5379.0,172.9138,172.9994,172.7617,172.8377,5379.0
2018-10-08 13:40:00,181.8,181.8,181.49,181.56,5600.0,172.8567,172.8567,172.562,172.6286,5600.0
2018-10-08 13:50:00,181.46,181.56,181.3,181.37,3500.0,172.5335,172.6286,172.3813,172.4479,3500.0
2018-10-08 14:00:00,181.3,181.84,181.2,181.81,9186.0,172.3813,172.8948,172.2863,172.8663,9186.0
2018-10-08 14:10:00,181.76,181.78,181.42,181.58,3748.0,172.8187,172.8377,172.4954,172.6476,3748.0
2018-10-08 14:20:00,181.55,181.72,181.35,181.59,11819.0,172.619,172.7807,172.4289,172.6571,11819.0
2018-10-08 14:30:00,181.69,181.92,181.55,181.55,8392.0,172.7522,172.9708,172.619,172.619,8392.0
2018-10-08 14:40:00,181.54,182.13,181.54,182.05,16875.0,172.6095,173.1705,172.6095,173.0944,16875.0
2018-10-08 14:50:00,182.03,182.1,181.89,181.94,19585.0,173.0754,173.142,172.9423,172.9899,19585.0
2018-10-08 15:00:00,181.89,182.26,181.88,182.03,8710.0,172.9423,173.2941,172.9328,173.0754,8710.0
2018-10-08 15:10:00,182.03,182.48,181.97,182.48,12982.0,173.0754,173.5033,173.0184,173.5033,12982.0
2018-10-08 15:20:00,182.42,182.96,182.42,182.96,19986.0,173.4462,173.9597,173.4462,173.9597,19986.0
2018-10-08 15:30:00,182.96,183.1,182.83,183.04,28214.0,173.9597,174.0928,173.8361,174.0357,28214.0
2018-10-08 15:40:00,183.04,183.19,182.89,183.04,17983.0,174.0357,174.1784,173.8931,174.0357,17983.0
2018-10-08 15:50:00,183.05,183.05,182.73,182.82,36766.0,174.0453,174.0453,173.741,173.8266,36766.0
2018-10-09 09:30:00,182.57,183.07,181.29,181.33,9206.0,173.5889,174.0643,172.3718,172.4099,9206.0
2018-10-09 09:40:00,181.46,181.98,181.41,181.85,6627.0,172.5335,173.0279,172.4859,172.9043,6627.0
2018-10-09 09:50:00,181.87,182.39,181.87,182.09,10463.0,172.9233,173.4177,172.9233,173.1325,10463.0
2018-10-09 10:00:00,182.26,182.44,181.56,181.57,5900.0,173.2941,173.4653,172.6286,172.6381,5900.0
2018-10-09 10:10:00,181.59,181.95,181.3,181.51,2842.0,172.6571,172.9994,172.3813,172.581,2842.0
2018-10-09 10:20:00,181.87,182.13,181.8,181.8,3712.0,172.9233,173.1705,172.8567,172.8567,3712.0
2018-10-09 10:30:00,181.92,182.53,181.89,182.34,7599.0,172.9708,173.5508,172.9423,173.3702,7599.0
2018-10-09 10:40:00,182.13,182.32,182.0,182.01,3705.0,173.1705,173.3512,173.0469,173.0564,3705.0
2018-10-09 10:50:00,182.03,182.27,181.74,181.93,4715.0,173.0754,173.3036,172.7997,172.9804,4715.0
2018-10-09 11:00:00,182.0,182.17,181.61,181.61,18191.0,173.0469,173.2085,172.6761,172.6761,18191.0
2018-10-09 11:10:00,181.57,182.12,181.55,182.0,4903.0,172.6381,173.161,172.619,173.0469,4903.0
2018-10-09 11:20:00,181.91,182.13,181.82,181.82,2390.0,172.9613,173.1705,172.8758,172.8758,2390.0
2018-10-09 11:30:00,181.92,181.92,181.42,181.42,3285.0,172.9708,172.9708,172.4954,172.4954,3285.0
2018-10-09 11:40:00,181.38,181.86,181.38,181.6,5068.0,172.4574,172.9138,172.4574,172.6666,5068.0
2018-10-09 11:50:00,181.59,181.79,181.59,181.62,1426.0,172.6571,172.8472,172.6571,172.6856,1426.0
2018-10-09 12:00:00,181.65,181.96,181.65,181.84,1415.0,172.7141,173.0089,172.7141,172.8948,1415.0
2018-10-09 12:10:00,181.84,181.84,181.39,181.56,4191.0,172.8948,172.8948,172.4669,172.6286,4191.0
2018-10-09 12:20:00,181.5,181.53,181.27,181.27,2950.0,172.5715,172.6,172.3528,172.3528,2950.0
2018-10-09 12:30:00,181.4,181.4,181.17,181.27,2603.0,172.4764,172.4764,172.2577,172.3528,2603.0
2018-10-09 12:40:00,181.15,181.19,180.79,181.03,4788.0,172.2387,172.2768,171.8964,172.1246,4788.0
2018-10-09 12:50:00,180.92,181.23,180.91,181.15,1800.0,172.02,172.3148,172.0105,172.2387,1800.0
2018-10-09 13:00:00,181.25,181.29,181.09,181.24,4605.0,172.3338,172.3718,172.1817,172.3243,4605.0
2018-10-09 13:10:00,181.25,181.28,181.06,181.17,4678.0,172.3338,172.3623,172.1531,172.2577,4678.0
2018-10-09 13:20:00,181.11,181.41,181.1,181.24,6300.0,172.2007,172.4859,172.1912,172.3243,6300.0
2018-10-09 13:30:00,181.25,181.37,181.01,181.01,3396.0,172.3338,172.4479,172.1056,172.1056,3396.0
2018-10-09 13:40:00,181.09,181.2,180.82,181.02,4225.0,172.1817,172.2863,171.925,172.1151,4225.0
2018-10-09 13:50:00,181.04,181.15,180.84,181.15,1804.0,172.1341,172.2387,171.944,172.2387,1804.0
2018-10-09 14:00:00,181.09,181.24,181.07,181.24,4016.0,172.1817,172.3243,172.1627,172.3243,4016.0
2018-10-09 14:10:00,181.21,181.32,181.04,181.04,4802.0,172.2958,172.4004,172.1341,172.1341,4802.0
2018-10-09 14:20:00,181.02,181.19,180.94,181.14,5598.0,172.1151,172.2768,172.0391,172.2292,5598.0
2018-10-09 14:30:00,181.17,181.18,180.92,180.92,6159.0,172.2577,172.2672,172.02,172.02,6159.0
2018-10-09 14:40:00,180.92,180.95,180.74,180.95,4107.0,172.02,172.0486,171.8489,172.0486,4107.0
2018-10-09 14:50:00,180.9,181.25,180.9,181.04,3880.0,172.001,172.3338,172.001,172.1341,3880.0
2018-10-09 15:00:00,181.12,181.31,181.1,181.27,12312.0,172.2102,172.3909,172.1912,172.3528,12312.0
2018-10-09 15:10:00,181.27,181.37,181.13,181.32,11203.0,172.3528,172.4479,172.2197,172.4004,11203.0
2018-10-09 15:20:00,181.3,181.3,180.72,180.83,10599.0,172.3813,172.3813,171.8299,171.9345,10599.0
2018-10-09 15:30:00,180.78,180.92,180.74,180.74,10224.0,171.8869,172.02,171.8489,171.8489,10224.0
2018-10-09 15:40:00,180.77,181.0,180.72,180.92,35759.0,171.8774,172.0961,171.8299,172.02,35759.0
2018-10-09 15:50:00,180.92,180.93,180.76,180.89,33797.0,172.02,172.0295,171.8679,171.9915,33797.0
2018-10-10 09:30:00,179.98,180.09,177.49,177.74,24228.0,171.1263,171.2309,168.7588,168.9965,24228.0
2018-10-10 09:40:00,177.37,177.83,175.12,175.58,84300.0,168.6447,169.082,166.5054,166.9427,84300.0
2018-10-10 09:50:00,175.54,176.26,175.32,176.04,63735.0,166.9047,167.5893,166.6955,167.3801,63735.0
2018-10-10 10:00:00,176.22,176.7,175.91,176.08,51298.0,167.5512,168.0076,167.2565,167.4181,51298.0
2018-10-10 10:10:00,175.92,176.22,175.58,176.1,21995.0,167.266,167.5512,166.9427,167.4371,21995.0
2018-10-10 10:20:00,176.16,177.44,176.16,176.81,23862.0,167.4942,168.7112,167.4942,168.1122,23862.0
2018-10-10 10:30:00,176.65,176.99,176.05,176.09,14975.0,167.9601,168.2834,167.3896,167.4276,14975.0
2018-10-10 10:40:00,175.84,175.85,174.74,175.53,30986.0,167.1899,167.1994,166.144,166.8952,30986.0
2018-10-10 10:50:00,175.59,175.71,175.1,175.27,24575.0,166.9522,167.0663,166.4863,166.648,24575.0
2018-10-10 11:00:00,175.27,175.7,174.8,174.96,20153.0,166.648,167.0568,166.2011,166.3532,20153.0
2018-10-10 11:10:00,174.93,175.73,174.87,175.7,13675.0,166.3247,167.0853,166.2677,167.0568,13675.0
2018-10-10 11:20:00,175.71,176.51,175.45,176.36,28200.0,167.0663,167.827,166.8191,167.6844,28200.0
2018-10-10 11:30:00,176.34,176.35,175.4,175.68,13525.0,167.6653,167.6748,166.7716,167.0378,13525.0
2018-10-10 11:40:00,175.65,176.9,175.56,176.61,10009.0,167.0093,168.1978,166.9237,167.9221,10009.0
2018-10-10 11:50:00,176.88,176.88,176.18,176.18,9640.0,168.1788,168.1788,167.5132,167.5132,9640.0
2018-10-10 12:00:00,176.17,176.4,175.95,176.3,14200.0,167.5037,167.7224,167.2945,167.6273,14200.0
2018-10-10 12:10:00,176.27,176.32,175.96,176.05,10250.0,167.5988,167.6463,167.304,167.3896,10250.0
2018-10-10 12:20:00,175.97,176.11,175.73,175.83,7995.0,167.3135,167.4467,167.0853,167.1804,7995.0
2018-10-10 12:30:00,175.75,176.26,175.74,176.22,25541.0,167.1044,167.5893,167.0949,167.5512,25541.0
2018-10-10 12:40:00,176.2,177.09,176.17,177.07,11880.0,167.5322,168.3784,167.5037,168.3594,11880.0
2018-10-10 12:50:00,177.12,177.58,177.12,177.29,12975.0,168.407,168.8443,168.407,168.5686,12975.0
2018-10-10 13:00:00,177.28,177.48,176.87,177.08,10572.0,168.5591,168.7493,168.1693,168.3689,10572.0
2018-10-10 13:10:00,176.97,177.38,176.88,177.38,14505.0,168.2643,168.6542,168.1788,168.6542,14505.0
2018-10-10 13:20:00,177.32,177.35,176.91,177.03,14637.0,168.5971,168.6257,168.2073,168.3214,14637.0
2018-10-10 13:30:00,176.9,177.29,176.81,177.16,8600.0,168.1978,168.5686,168.1122,168.445,8600.0
2018-10-10 13:40:00,177.22,177.4,176.81,177.24,14419.0,168.5021,168.6732,168.1122,168.5211,14419.0
2018-10-10 13:50:00,177.11,177.27,176.87,177.04,7440.0,168.3975,168.5496,168.1693,168.3309,7440.0
2018-10-10 14:00:00,177.02,177.03,175.95,176.14,29085.0,168.3119,168.3214,167.2945,167.4752,29085.0
2018-10-10 14:10:00,176.07,176.53,176.04,176.21,16411.0,167.4086,167.846,167.3801,167.5417,16411.0
2018-10-10 14:20:00,176.11,176.99,176.0,176.93,28705.0,167.4467,168.2834,167.3421,168.2263,28705.0
2018-10-10 14:30:00,177.0,177.22,176.95,177.13,13950.0,168.2929,168.5021,168.2453,168.4165,13950.0
2018-10-10 14:40:00,177.15,177.56,177.0,177.53,15102.0,168.4355,168.8253,168.2929,168.7968,15102.0
2018-10-10 14:50:00,177.52,177.9,176.95,177.21,48844.0,168.7873,169.1486,168.2453,168.4925,48844.0
2018-10-10 15:00:00,177.2,177.2,176.75,176.95,29188.0,168.483,168.483,168.0552,168.2453,29188.0
2018-10-10 15:10:00,176.89,177.19,176.52,176.6,60904.0,168.1883,168.4735,167.8365,167.9125,60904.0
2018-10-10 15:20:00,176.53,177.06,176.45,176.95,41158.0,167.846,168.3499,167.7699,168.2453,41158.0
2018-10-10 15:30:00,176.92,176.92,175.89,175.9,23551.0,168.2168,168.2168,167.2375,167.247,23551.0
2018-10-10 15:40:00,175.9,177.16,175.85,177.14,54060.0,167.247,168.445,167.1994,168.426,54060.0
2018-10-10 15:50:00,177.04,177.04,175.85,175.99,79627.0,168.3309,168.3309,167.1994,167.3326,79627.0
2018-10-11 09:30:00,174.76,176.72,174.31,175.64,26872.0,166.1631,168.0266,165.7352,166.9998,26872.0
2018-10-11 09:40:00,175.64,175.64,174.35,175.03,16719.0,166.9998,166.9998,165.7732,166.4198,16719.0
2018-10-11 09:50:00,175.37,175.61,175.02,175.5,10448.0,166.7431,166.9713,166.4103,166.8667,10448.0
2018-10-11 10:00:00,175.34,175.52,174.68,175.22,14287.0,166.7145,166.8857,166.087,166.6004,14287.0
2018-10-11 10:10:00,174.91,175.25,174.26,174.26,6749.0,166.3057,166.629,165.6877,165.6877,6749.0
2018-10-11 10:20:00,174.15,174.22,172.67,173.0,38982.0,165.5831,165.6496,164.1759,164.4896,38982.0
2018-10-11 10:30:00,173.12,173.31,172.45,172.59,29388.0,164.6037,164.7844,163.9667,164.0998,29388.0
2018-10-11 10:40:00,172.56,173.09,172.14,172.42,17435.0,164.0713,164.5752,163.6719,163.9382,17435.0
2018-10-11 10:50:00,172.27,172.64,171.72,172.08,15630.0,163.7956,164.1474,163.2726,163.6149,15630.0
2018-10-11 11:00:00,172.23,172.23,171.09,171.09,19250.0,163.7575,163.7575,162.6736,162.6736,19250.0
2018-10-11 11:10:00,171.09,171.2,170.23,170.85,34409.0,162.6736,162.7782,161.8559,162.4454,34409.0
2018-10-11 11:20:00,170.94,171.0,170.42,170.61,23393.0,162.531,162.588,162.0366,162.2172,23393.0
2018-10-11 11:30:00,170.7,171.0,170.16,170.39,26422.0,162.3028,162.588,161.7894,162.008,26422.0
2018-10-11 11:40:00,170.54,171.65,170.39,171.65,14518.0,162.1507,163.2061,162.008,163.2061,14518.0
2018-10-11 11:50:00,171.74,172.05,171.52,171.76,19307.0,163.2916,163.5864,163.0824,163.3106,19307.0
2018-10-11 12:00:00,171.64,171.95,171.27,171.41,10180.0,163.1965,163.4913,162.8447,162.9779,10180.0
2018-10-11 12:10:00,171.32,171.71,171.32,171.61,5525.0,162.8923,163.2631,162.8923,163.168,5525.0
2018-10-11 12:20:00,171.62,172.29,171.61,171.83,13173.0,163.1775,163.8146,163.168,163.3772,13173.0
2018-10-11 12:30:00,171.74,171.77,171.47,171.68,4250.0,163.2916,163.3202,163.0349,163.2346,4250.0
2018-10-11 12:40:00,171.68,171.78,171.2,171.28,29337.0,163.2346,163.3297,162.7782,162.8543,29337.0
2018-10-11 12:50:00,171.12,171.63,171.11,171.39,4515.0,162.7021,163.187,162.6926,162.9588,4515.0
2018-10-11 13:00:00,171.34,171.34,170.47,170.58,13261.0,162.9113,162.9113,162.0841,162.1887,13261.0
2018-10-11 13:10:00,170.55,171.39,170.5,171.1,18186.0,162.1602,162.9588,162.1126,162.6831,18186.0
2018-10-11 13:20:00,171.0,171.22,170.8,171.11,16186.0,162.588,162.7972,162.3979,162.6926,16186.0
2018-10-11 13:30:00,171.1,171.78,171.1,171.4,37875.0,162.6831,163.3297,162.6831,162.9684,37875.0
2018-10-11 13:40:00,171.36,171.61,171.12,171.46,13333.0,162.9303,163.168,162.7021,163.0254,13333.0
2018-10-11 13:50:00,171.36,172.11,171.15,171.9,10324.0,162.9303,163.6434,162.7307,163.4438,10324.0
2018-10-11 14:00:00,171.7,171.83,170.94,171.01,10896.0,163.2536,163.3772,162.531,162.5975,10896.0
2018-10-11 14:10:00,171.09,171.1,170.29,170.42,12661.0,162.6736,162.6831,161.913,162.0366,12661.0
2018-10-11 14:20:00,170.37,170.54,170.05,170.25,13767.0,161.989,162.1507,161.6848,161.8749,13767.0
2018-10-11 14:30:00,170.33,170.33,169.36,169.6,23078.0,161.951,161.951,161.0287,161.2569,23078.0
2018-10-11 14:40:00,169.36,169.37,167.69,168.36,65504.0,161.0287,161.0382,159.4409,160.0779,65504.0
2018-10-11 14:50:00,168.32,168.79,168.2,168.55,39278.0,160.0399,160.4867,159.9258,160.2586,39278.0
2018-10-11 15:00:00,168.46,168.82,167.88,168.25,38563.0,160.173,160.5153,159.6215,159.9733,38563.0
2018-10-11 15:10:00,168.19,170.18,167.8,170.16,66724.0,159.9163,161.8084,159.5454,161.7894,66724.0
2018-10-11 15:20:00,170.21,170.49,169.51,169.61,38698.0,161.8369,162.1031,161.1713,161.2664,38698.0
2018-10-11 15:30:00,169.59,169.74,168.68,169.74,45787.0,161.2474,161.39,160.3822,161.39,45787.0
2018-10-11 15:40:00,169.74,169.91,168.55,168.68,69640.0,161.39,161.5516,160.2586,160.3822,69640.0
2018-10-11 15:50:00,168.62,169.25,168.58,168.82,92125.0,160.3251,160.9241,160.2871,160.5153,92125.0
2018-10-12 09:30:00,170.94,171.05,169.16,170.31,71534.0,162.531,162.6356,160.8385,161.932,71534.0
2018-10-12 09:40:00,170.16,171.61,170.15,171.61,9469.0,161.7894,163.168,161.7798,163.168,9469.0
2018-10-12 09:50:00,171.26,171.27,170.24,170.58,15510.0,162.8352,162.8447,161.8654,162.1887,15510.0
2018-10-12 10:00:00,170.5,170.5,169.07,169.66,16600.0,162.1126,162.1126,160.753,161.3139,16600.0
2018-10-12 10:10:00,169.67,169.67,168.8,169.06,14033.0,161.3235,161.3235,160.4963,160.7435,14033.0
2018-10-12 10:20:00,169.14,169.36,168.42,168.6,34449.0,160.8195,161.0287,160.1349,160.3061,34449.0
2018-10-12 10:30:00,168.64,169.19,168.43,168.98,18720.0,160.3441,160.8671,160.1445,160.6674,18720.0
2018-10-12 10:40:00,169.15,169.15,168.62,168.93,7629.0,160.829,160.829,160.3251,160.6199,7629.0
2018-10-12 10:50:00,169.03,169.39,168.85,168.86,13390.0,160.7149,161.0572,160.5438,160.5533,13390.0
2018-10-12 11:00:00,168.77,169.47,168.62,169.21,11468.0,160.4677,161.1333,160.3251,160.8861,11468.0
2018-10-12 11:10:00,169.17,169.66,169.17,169.33,17137.0,160.8481,161.3139,160.8481,161.0002,17137.0
2018-10-12 11:20:00,169.38,169.72,169.27,169.44,18510.0,161.0477,161.371,160.9431,161.1048,18510.0
2018-10-12 11:30:00,169.28,170.25,169.18,170.12,14800.0,160.9526,161.8749,160.8576,161.7513,14800.0
2018-10-12 11:40:00,169.98,169.98,169.25,169.71,10990.0,161.6182,161.6182,160.9241,161.3615,10990.0
2018-10-12 11:50:00,169.74,170.01,169.67,169.67,7800.0,161.39,161.6467,161.3235,161.3235,7800.0
2018-10-12 12:00:00,169.61,169.74,169.3,169.49,10029.0,161.2664,161.39,160.9717,161.1523,10029.0
2018-10-12 12:10:00,169.51,169.69,169.28,169.34,4500.0,161.1713,161.3425,160.9526,161.0097,4500.0
2018-10-12 12:20:00,169.45,169.53,169.11,169.51,7000.0,161.1143,161.1903,160.791,161.1713,7000.0
2018-10-12 12:30:00,169.51,169.51,168.36,168.45,5200.0,161.1713,161.1713,160.0779,160.1635,5200.0
2018-10-12 12:40:00,168.52,168.61,168.18,168.27,8506.0,160.23,160.3156,159.9068,159.9923,8506.0
2018-10-12 12:50:00,168.12,169.02,168.12,168.95,13134.0,159.8497,160.7054,159.8497,160.6389,13134.0
2018-10-12 13:00:00,169.03,169.36,168.73,169.04,10700.0,160.7149,161.0287,160.4297,160.7244,10700.0
2018-10-12 13:10:00,169.14,169.2,168.82,168.82,5856.0,160.8195,160.8766,160.5153,160.5153,5856.0
2018-10-12 13:20:00,168.8,169.47,168.56,168.56,21413.0,160.4963,161.1333,160.2681,160.2681,21413.0
2018-10-12 13:30:00,168.62,168.62,168.2,168.36,4900.0,160.3251,160.3251,159.9258,160.0779,4900.0
2018-10-12 13:40:00,168.43,169.32,168.38,169.31,6024.0,160.1445,160.9907,160.0969,160.9812,6024.0
2018-10-12 13:50:00,169.17,169.27,168.88,169.12,7021.0,160.8481,160.9431,160.5723,160.8005,7021.0
2018-10-12 14:00:00,169.02,169.2,168.68,168.69,13476.0,160.7054,160.8766,160.3822,160.3917,13476.0
2018-10-12 14:10:00,168.65,168.73,168.09,168.66,20601.0,160.3536,160.4297,159.8212,160.3631,20601.0
2018-10-12 14:20:00,168.64,169.24,168.31,169.24,11082.0,160.3441,160.9146,160.0304,160.9146,11082.0
2018-10-12 14:30:00,168.95,168.95,168.3,168.31,13242.0,160.6389,160.6389,160.0209,160.0304,13242.0
2018-10-12 14:40:00,168.28,168.33,167.99,168.1,14076.0,160.0018,160.0494,159.7261,159.8307,14076.0
2018-10-12 14:50:00,168.1,168.83,168.07,168.58,27837.0,159.8307,160.5248,159.8022,160.2871,27837.0
2018-10-12 15:00:00,168.52,169.31,168.49,169.31,18953.0,160.23,160.9812,160.2015,160.9812,18953.0
2018-10-12 15:10:00,169.44,169.69,169.01,169.05,11827.0,161.1048,161.3425,160.6959,160.734,11827.0
2018-10-12 15:20:00,169.05,170.01,169.05,169.86,9180.0,160.734,161.6467,160.734,161.5041,9180.0
2018-10-12 15:30:00,169.85,169.85,169.07,169.17,10485.0,161.4946,161.4946,160.753,160.8481,10485.0
2018-10-12 15:40:00,169.21,169.76,169.21,169.58,15699.0,160.8861,161.409,160.8861,161.2379,15699.0
2018-10-12 15:50:00,169.58,169.78,169.43,169.5,49025.0,161.2379,161.428,161.0953,161.1618,49025.0
2018-10-15 09:30:00,169.07,170.88,168.57,170.4,12805.0,160.753,162.4739,160.2776,162.0175,12805.0
2018-10-15 09:40:00,170.24,170.71,170.0,170.56,9953.0,161.8654,162.3123,161.6372,162.1697,9953.0
2018-10-15 09:50:00,170.62,170.75,170.01,170.01,3300.0,162.2267,162.3503,161.6467,161.6467,3300.0
2018-10-15 10:00:00,170.01,170.01,169.44,169.67,7122.0,161.6467,161.6467,161.1048,161.3235,7122.0
2018-10-15 10:10:00,169.71,169.72,168.79,168.86,8796.0,161.3615,161.371,160.4867,160.5533,8796.0
2018-10-15 10:20:00,168.79,170.05,168.79,169.87,20621.0,160.4867,161.6848,160.4867,161.5136,20621.0
2018-10-15 10:30:00,169.86,170.59,169.79,170.11,18477.0,161.5041,162.1982,161.4376,161.7418,18477.0
2018-10-15 10:40:00,169.87,170.1,169.14,169.31,8321.0,161.5136,161.7323,160.8195,160.9812,8321.0
2018-10-15 10:50:00,169.5,169.59,169.29,169.57,4643.0,161.1618,161.2474,160.9621,161.2284,4643.0
2018-10-15 11:00:00,169.67,169.89,169.2,169.39,17953.0,161.3235,161.5326,160.8766,161.0572,17953.0
2018-10-15 11:10:00,169.34,169.77,169.14,169.72,13416.0,161.0097,161.4185,160.8195,161.371,13416.0
2018-10-15 11:20:00,169.66,169.91,169.47,169.54,6337.0,161.3139,161.5516,161.1333,161.1999,6337.0
2018-10-15 11:30:00,169.48,169.77,168.9,169.12,6729.0,161.1428,161.4185,160.5913,160.8005,6729.0
2018-10-15 11:40:00,169.08,169.81,169.08,169.78,17358.0,160.7625,161.4566,160.7625,161.428,17358.0
2018-10-15 11:50:00,169.86,170.62,169.86,170.45,20306.0,161.5041,162.2267,161.5041,162.0651,20306.0
2018-10-15 12:00:00,170.51,170.76,169.96,170.15,24332.0,162.1221,162.3598,161.5992,161.7798,24332.0
2018-10-15 12:10:00,170.19,170.29,169.9,170.1,14805.0,161.8179,161.913,161.5421,161.7323,14805.0
2018-10-15 12:20:00,170.09,170.1,169.74,169.88,6570.0,161.7228,161.7323,161.39,161.5231,6570.0
2018-10-15 12:30:00,169.82,169.82,169.4,169.53,7532.0,161.4661,161.4661,161.0667,161.1903,7532.0
2018-10-15 12:40:00,169.5,169.5,169.3,169.37,6036.0,161.1618,161.1618,160.9717,161.0382,6036.0
2018-10-15 12:50:00,169.23,169.39,168.89,168.89,5830.0,160.9051,161.0572,160.5818,160.5818,5830.0
2018-10-15 13:00:00,168.97,169.26,168.69,168.92,6543.0,160.6579,160.9336,160.3917,160.6104,6543.0
2018-10-15 13:10:00,168.92,168.92,168.16,168.33,13581.0,160.6104,160.6104,159.8877,160.0494,13581.0
2018-10-15 13:20:00,168.29,168.29,167.67,168.02,22423.0,160.0113,160.0113,159.4218,159.7546,22423.0
2018-10-15 13:30:00,168.03,168.96,168.0,168.83,14000.0,159.7641,160.6484,159.7356,160.5248,14000.0
2018-10-15 13:40:00,168.95,169.49,168.82,169.31,7413.0,160.6389,161.1523,160.5153,160.9812,7413.0
2018-10-15 13:50:00,169.21,169.66,169.21,169.66,16600.0,160.8861,161.3139,160.8861,161.3139,16600.0
2018-10-15 14:00:00,169.61,170.33,169.51,170.01,4003.0,161.2664,161.951,161.1713,161.6467,4003.0
2018-10-15 14:10:00,169.84,169.96,169.46,169.51,6660.0,161.4851,161.5992,161.1238,161.1713,6660.0
2018-10-15 14:20:00,169.61,169.81,169.26,169.29,10045.0,161.2664,161.4566,160.9336,160.9621,10045.0
2018-10-15 14:30:00,169.11,169.49,169.1,169.33,7172.0,160.791,161.1523,160.7815,161.0002,7172.0
2018-10-15 14:40:00,169.37,169.74,169.36,169.63,5386.0,161.0382,161.39,161.0287,161.2854,5386.0
2018-10-15 14:50:00,169.74,170.18,169.68,169.94,4100.0,161.39,161.8084,161.333,161.5802,4100.0
2018-10-15 15:00:00,169.92,169.93,169.39,169.39,8842.0,161.5612,161.5707,161.0572,161.0572,8842.0
2018-10-15 15:10:00,169.4,169.51,169.03,169.21,5300.0,161.0667,161.1713,160.7149,160.8861,5300.0
2018-10-15 15:20:00,169.21,169.67,169.13,169.48,12787.0,160.8861,161.3235,160.81,161.1428,12787.0
2018-10-15 15:30:00,169.46,169.49,169.08,169.14,13628.0,161.1238,161.1523,160.7625,160.8195,13628.0
2018-10-15 15:40:00,169.13,169.41,168.94,169.3,15862.0,160.81,161.0762,160.6294,160.9717,15862.0
2018-10-15 15:50:00,169.17,169.33,168.56,168.6,48837.0,160.8481,161.0002,160.2681,160.3061,48837.0
2018-10-16 09:30:00,169.12,169.99,168.66,169.03,13216.0,160.8005,161.6277,160.3631,160.7149,13216.0
2018-10-16 09:40:00,169.03,169.03,167.63,168.3,15919.0,160.7149,160.7149,159.3838,160.0209,15919.0
2018-10-16 09:50:00,168.31,168.95,168.08,168.95,6600.0,160.0304,160.6389,159.8117,160.6389,6600.0
2018-10-16 10:00:00,169.0,169.44,168.78,169.06,8815.0,160.6864,161.1048,160.4772,160.7435,8815.0
2018-10-16 10:10:00,169.19,169.65,169.08,169.41,8476.0,160.8671,161.3044,160.7625,161.0762,8476.0
2018-10-16 10:20:00,169.34,169.66,169.33,169.53,14848.0,161.0097,161.3139,161.0002,161.1903,14848.0
2018-10-16 10:30:00,169.44,169.56,169.17,169.4,15893.0,161.1048,161.2189,160.8481,161.0667,15893.0
2018-10-16 10:40:00,169.36,169.36,168.99,169.05,13094.0,161.0287,161.0287,160.6769,160.734,13094.0
2018-10-16 10:50:00,169.14,169.25,168.74,168.95,8993.0,160.8195,160.9241,160.4392,160.6389,8993.0
2018-10-16 11:00:00,169.03,169.64,168.88,169.58,7648.0,160.7149,161.2949,160.5723,161.2379,7648.0
2018-10-16 11:10:00,169.59,169.86,169.35,169.8,3043.0,161.2474,161.5041,161.0192,161.4471,3043.0
2018-10-16 11:20:00,169.81,170.03,169.54,169.9,4500.0,161.4566,161.6657,161.1999,161.5421,4500.0
2018-10-16 11:30:00,169.81,169.85,169.28,169.28,4826.0,161.4566,161.4946,160.9526,160.9526,4826.0
2018-10-16 11:40:00,169.28,169.4,168.85,168.97,15290.0,160.9526,161.0667,160.5438,160.6579,15290.0
2018-10-16 11:50:00,169.0,169.31,168.72,168.85,22631.0,160.6864,160.9812,160.4202,160.5438,22631.0
2018-10-16 12:00:00,168.87,169.39,168.87,169.34,40677.0,160.5628,161.0572,160.5628,161.0097,40677.0
2018-10-16 12:10:00,169.44,169.83,169.42,169.73,6465.0,161.1048,161.4756,161.0858,161.3805,6465.0
2018-10-16 12:20:00,169.76,170.21,169.76,170.21,2000.0,161.409,161.8369,161.409,161.8369,2000.0
2018-10-16 12:30:00,170.25,170.59,170.21,170.28,5650.0,161.8749,162.1982,161.8369,161.9034,5650.0
2018-10-16 12:40:00,170.35,170.53,170.19,170.39,2800.0,161.97,162.1412,161.8179,162.008,2800.0
2018-10-16 12:50:00,170.41,170.41,169.96,169.96,2750.0,162.0271,162.0271,161.5992,161.5992,2750.0
2018-10-16 13:00:00,169.96,170.08,169.84,170.02,8544.0,161.5992,161.7133,161.4851,161.6562,8544.0
2018-10-16 13:10:00,170.09,170.09,169.78,169.89,4933.0,161.7228,161.7228,161.428,161.5326,4933.0
2018-10-16 13:20:00,169.82,170.18,169.77,170.18,10815.0,161.4661,161.8084,161.4185,161.8084,10815.0
2018-10-16 13:30:00,170.14,170.88,170.1,170.79,4765.0,161.7703,162.4739,161.7323,162.3884,4765.0
2018-10-16 13:40:00,170.65,171.2,170.62,171.15,8519.0,162.2552,162.7782,162.2267,162.7307,8519.0
2018-10-16 13:50:00,171.15,171.22,170.87,171.0,3000.0,162.7307,162.7972,162.4644,162.588,3000.0
2018-10-16 14:00:00,171.01,171.19,170.97,171.16,6294.0,162.5975,162.7687,162.5595,162.7402,6294.0
2018-10-16 14:10:00,171.17,171.17,170.81,170.81,10200.0,162.7497,162.7497,162.4074,162.4074,10200.0
2018-10-16 14:20:00,170.76,171.02,170.76,170.94,22847.0,162.3598,162.607,162.3598,162.531,22847.0
2018-10-16 14:30:00,170.93,171.01,170.81,170.92,27508.0,162.5215,162.5975,162.4074,162.512,27508.0
2018-10-16 14:40:00,170.9,171.02,170.7,170.99,20555.0,162.4929,162.607,162.3028,162.5785,20555.0
2018-10-16 14:50:00,170.95,170.95,170.54,170.69,11969.0,162.5405,162.5405,162.1507,162.2933,11969.0
2018-10-16 15:00:00,170.67,170.68,170.46,170.68,11761.0,162.2743,162.2838,162.0746,162.2838,11761.0
2018-10-16 15:10:00,170.64,171.1,170.59,171.05,13251.0,162.2457,162.6831,162.1982,162.6356,13251.0
2018-10-16 15:20:00,170.98,171.15,170.77,171.09,8086.0,162.569,162.7307,162.3693,162.6736,8086.0
2018-10-16 15:30:00,171.07,171.33,170.95,171.33,13752.0,162.6546,162.9018,162.5405,162.9018,13752.0
2018-10-16 15:40:00,171.37,171.79,171.37,171.68,33673.0,162.9398,163.3392,162.9398,163.2346,33673.0
2018-10-16 15:50:00,171.71,171.92,171.62,171.72,78963.0,163.2631,163.4628,163.1775,163.2726,78963.0
2018-10-17 09:30:00,165.39,166.23,163.6,165.71,50944.0,157.254,158.0527,155.5521,157.5583,50944.0
2018-10-17 09:40:00,165.86,166.57,164.93,165.66,48464.0,157.7009,158.376,156.8166,157.5107,48464.0
2018-10-17 09:50:00,165.68,165.68,164.42,164.55,49635.0,157.5297,157.5297,156.3317,156.4553,49635.0
2018-10-17 10:00:00,164.42,164.66,163.53,163.85,16260.0,156.3317,156.5599,155.4855,155.7898,16260.0
2018-10-17 10:10:00,164.01,164.11,162.63,162.75,16426.0,155.9419,156.037,154.6298,154.7439,16426.0
2018-10-17 10:20:00,162.63,162.84,162.0,162.75,24109.0,154.6298,154.8294,154.0308,154.7439,24109.0
2018-10-17 10:30:00,162.7,164.24,162.48,164.24,35431.0,154.6963,156.1606,154.4872,156.1606,35431.0
2018-10-17 10:40:00,164.28,164.44,163.67,164.1,22097.0,156.1986,156.3507,155.6186,156.0275,22097.0
2018-10-17 10:50:00,164.03,165.14,163.98,165.14,25795.0,155.9609,157.0163,155.9134,157.0163,25795.0
2018-10-17 11:00:00,165.02,165.03,164.55,164.91,35566.0,156.9022,156.9117,156.4553,156.7976,35566.0
2018-10-17 11:10:00,164.98,165.04,163.96,164.28,24782.0,156.8642,156.9212,155.8943,156.1986,24782.0
2018-10-17 11:20:00,164.27,164.41,164.09,164.4,12578.0,156.1891,156.3222,156.018,156.3127,12578.0
2018-10-17 11:30:00,164.36,164.41,163.45,164.11,11459.0,156.2747,156.3222,155.4094,156.037,11459.0
2018-10-17 11:40:00,164.1,165.21,164.1,165.18,13955.0,156.0275,157.0829,156.0275,157.0543,13955.0
2018-10-17 11:50:00,165.04,165.44,164.85,165.41,36367.0,156.9212,157.3015,156.7406,157.273,36367.0
2018-10-17 12:00:00,165.33,165.47,164.85,164.95,10264.0,157.197,157.3301,156.7406,156.8356,10264.0
2018-10-17 12:10:00,164.95,165.69,164.94,165.66,12056.0,156.8356,157.5392,156.8261,157.5107,12056.0
2018-10-17 12:20:00,165.66,166.15,165.42,165.46,13905.0,157.5107,157.9766,157.2825,157.3206,13905.0
2018-10-17 12:30:00,165.46,166.14,165.46,166.14,6845.0,157.3206,157.9671,157.3206,157.9671,6845.0
2018-10-17 12:40:00,166.24,166.32,165.6,165.65,7062.0,158.0622,158.1383,157.4537,157.5012,7062.0
2018-10-17 12:50:00,165.65,165.92,165.65,165.92,3696.0,157.5012,157.7579,157.5012,157.7579,3696.0
2018-10-17 13:00:00,165.92,166.03,165.75,165.96,4465.0,157.7579,157.8625,157.5963,157.796,4465.0
2018-10-17 13:10:00,166.07,166.16,165.96,166.01,7032.0,157.9006,157.9861,157.796,157.8435,7032.0
2018-10-17 13:20:00,166.05,166.17,165.58,165.58,10500.0,157.8815,157.9956,157.4347,157.4347,10500.0
2018-10-17 13:30:00,165.5,165.86,165.24,165.83,24646.0,157.3586,157.7009,157.1114,157.6724,24646.0
2018-10-17 13:40:00,165.84,165.94,165.59,165.8,22475.0,157.6819,157.7769,157.4442,157.6438,22475.0
2018-10-17 13:50:00,165.82,165.97,165.76,165.97,14993.0,157.6628,157.8055,157.6058,157.8055,14993.0
2018-10-17 14:00:00,165.97,166.17,165.87,166.07,28859.0,157.8055,157.9956,157.7104,157.9006,28859.0
2018-10-17 14:10:00,166.0,166.0,165.39,165.54,11036.0,157.834,157.834,157.254,157.3966,11036.0
2018-10-17 14:20:00,165.59,165.59,164.97,165.12,11108.0,157.4442,157.4442,156.8547,156.9973,11108.0
2018-10-17 14:30:00,165.23,165.37,165.0,165.21,10158.0,157.1019,157.235,156.8832,157.0829,10158.0
2018-10-17 14:40:00,165.22,165.93,165.22,165.88,7680.0,157.0924,157.7674,157.0924,157.7199,7680.0
2018-10-17 14:50:00,165.83,166.35,165.77,166.16,18203.0,157.6724,158.1668,157.6153,157.9861,18203.0
2018-10-17 15:00:00,166.16,166.29,165.83,166.27,17308.0,157.9861,158.1097,157.6724,158.0907,17308.0
2018-10-17 15:10:00,166.33,166.33,165.86,165.97,21370.0,158.1478,158.1478,157.7009,157.8055,21370.0
2018-10-17 15:20:00,165.92,166.04,165.71,165.78,15596.0,157.7579,157.872,157.5583,157.6248,15596.0
2018-10-17 15:30:00,165.78,165.9,165.41,165.63,18431.0,157.6248,157.7389,157.273,157.4822,18431.0
2018-10-17 15:40:00,165.58,165.69,165.21,165.38,34423.0,157.4347,157.5392,157.0829,157.2445,34423.0
2018-10-17 15:50:00,165.38,166.29,165.38,166.13,79117.0,157.2445,158.1097,157.2445,157.9576,79117.0
2018-10-18 09:30:00,164.61,164.61,162.44,164.37,30366.0,156.5124,156.5124,154.4491,156.2842,30366.0
2018-10-18 09:40:00,164.21,165.49,163.79,165.2,26727.0,156.132,157.3491,155.7327,157.0733,26727.0
2018-10-18 09:50:00,165.32,165.55,164.2,164.78,39367.0,157.1874,157.4061,156.1225,156.674,39367.0
2018-10-18 10:00:00,164.61,164.98,164.05,164.75,31401.0,156.5124,156.8642,155.9799,156.6455,31401.0
2018-10-18 10:10:00,164.75,164.87,164.01,164.6,30149.0,156.6455,156.7596,155.9419,156.5029,30149.0
2018-10-18 10:20:00,164.61,165.08,164.23,164.83,36458.0,156.5124,156.9593,156.1511,156.7215,36458.0
2018-10-18 10:30:00,164.83,165.48,164.83,165.07,31186.0,156.7215,157.3396,156.7215,156.9497,31186.0
2018-10-18 10:40:00,165.09,165.3,164.45,165.11,10829.0,156.9688,157.1684,156.3602,156.9878,10829.0
2018-10-18 10:50:00,165.2,165.38,164.79,165.14,6935.0,157.0733,157.2445,156.6835,157.0163,6935.0
2018-10-18 11:00:00,165.15,165.23,164.0,164.2,10263.0,157.0258,157.1019,155.9324,156.1225,10263.0
2018-10-18 11:10:00,164.33,164.81,164.2,164.66,8454.0,156.2461,156.7025,156.1225,156.5599,8454.0
2018-10-18 11:20:00,164.82,164.82,164.05,164.05,5100.0,156.712,156.712,155.9799,155.9799,5100.0
2018-10-18 11:30:00,164.06,164.15,163.7,163.79,18537.0,155.9894,156.075,155.6471,155.7327,18537.0
2018-10-18 11:40:00,163.82,164.02,163.23,163.45,14085.0,155.7612,155.9514,155.2003,155.4094,14085.0
2018-10-18 11:50:00,163.4,163.79,163.18,163.59,12414.0,155.3619,155.7327,155.1527,155.5425,12414.0
2018-10-18 12:00:00,163.59,163.88,163.51,163.8,9741.0,155.5425,155.8183,155.4665,155.7422,9741.0
2018-10-18 12:10:00,163.74,163.81,163.37,163.64,13060.0,155.6852,155.7517,155.3334,155.5901,13060.0
2018-10-18 12:20:00,163.58,164.18,163.58,163.88,6840.0,155.533,156.1035,155.533,155.8183,6840.0
2018-10-18 12:30:00,163.95,164.03,163.73,163.83,24730.0,155.8848,155.9609,155.6757,155.7707,24730.0
2018-10-18 12:40:00,163.96,164.07,163.89,163.89,7826.0,155.8943,155.9989,155.8278,155.8278,7826.0
2018-10-18 12:50:00,163.87,164.0,163.82,163.92,12930.0,155.8088,155.9324,155.7612,155.8563,12930.0
2018-10-18 13:00:00,163.88,164.02,163.61,163.75,31840.0,155.8183,155.9514,155.5616,155.6947,31840.0
2018-10-18 13:10:00,163.8,163.98,163.37,163.61,41258.0,155.7422,155.9134,155.3334,155.5616,41258.0
2018-10-18 13:20:00,163.53,163.94,163.35,163.7,55592.0,155.4855,155.8753,155.3144,155.6471,55592.0
2018-10-18 13:30:00,163.7,163.95,162.73,162.81,53160.0,155.6471,155.8848,154.7249,154.8009,53160.0
2018-10-18 13:40:00,162.58,162.63,161.76,162.56,78943.0,154.5822,154.6298,153.8026,154.5632,78943.0
2018-10-18 13:50:00,162.72,162.81,161.88,162.15,23617.0,154.7153,154.8009,153.9167,154.1734,23617.0
2018-10-18 14:00:00,162.13,162.74,161.99,162.6,15631.0,154.1544,154.7344,154.0213,154.6012,15631.0
2018-10-18 14:10:00,162.65,162.8,161.85,162.02,15685.0,154.6488,154.7914,153.8881,154.0498,15685.0
2018-10-18 14:20:00,162.02,162.78,162.02,162.76,21440.0,154.0498,154.7724,154.0498,154.7534,21440.0
2018-10-18 14:30:00,162.69,162.93,162.6,162.86,20161.0,154.6868,154.915,154.6012,154.8485,20161.0
2018-10-18 14:40:00,162.84,163.23,162.62,162.62,15198.0,154.8294,155.2003,154.6203,154.6203,15198.0
2018-10-18 14:50:00,162.69,163.05,162.54,163.0,16065.0,154.6868,155.0291,154.5442,154.9816,16065.0
2018-10-18 15:00:00,163.0,163.13,162.45,162.57,42084.0,154.9816,155.1052,154.4586,154.5727,42084.0
2018-10-18 15:10:00,162.57,162.69,162.22,162.45,39061.0,154.5727,154.6868,154.2399,154.4586,39061.0
2018-10-18 15:20:00,162.41,162.78,162.26,162.63,27623.0,154.4206,154.7724,154.278,154.6298,27623.0
2018-10-18 15:30:00,162.61,163.02,162.3,163.02,26522.0,154.6108,155.0006,154.316,155.0006,26522.0
2018-10-18 15:40:00,163.04,163.16,162.69,162.74,56853.0,155.0196,155.1337,154.6868,154.7344,56853.0
2018-10-18 15:50:00,162.71,162.87,162.52,162.75,98664.0,154.7058,154.858,154.5252,154.7439,98664.0
2018-10-19 09:30:00,163.18,163.36,161.61,162.29,31687.0,155.1527,155.3239,153.66,154.3065,31687.0
2018-10-19 09:40:00,162.29,162.99,162.29,162.5,10828.0,154.3065,154.9721,154.3065,154.5062,10828.0
2018-10-19 09:50:00,162.5,162.96,162.5,162.72,9096.0,154.5062,154.9435,154.5062,154.7153,9096.0
2018-10-19 10:00:00,162.7,163.04,162.69,163.04,6442.0,154.6963,155.0196,154.6868,155.0196,6442.0
2018-10-19 10:10:00,162.85,163.57,162.5,163.51,23276.0,154.839,155.5235,154.5062,155.4665,23276.0
2018-10-19 10:20:00,163.47,164.06,163.36,164.06,10250.0,155.4285,155.9894,155.3239,155.9894,10250.0
2018-10-19 10:30:00,164.06,164.18,163.45,163.45,24042.0,155.9894,156.1035,155.4094,155.4094,24042.0
2018-10-19 10:40:00,163.48,163.77,163.24,163.39,18847.0,155.438,155.7137,155.2098,155.3524,18847.0
2018-10-19 10:50:00,163.41,163.45,163.12,163.34,8944.0,155.3714,155.4094,155.0957,155.3048,8944.0
2018-10-19 11:00:00,163.41,163.98,163.41,163.88,8341.0,155.3714,155.9134,155.3714,155.8183,8341.0
2018-10-19 11:10:00,163.96,164.26,163.94,164.06,12451.0,155.8943,156.1796,155.8753,155.9894,12451.0
2018-10-19 11:20:00,163.96,164.15,163.88,164.15,15108.0,155.8943,156.075,155.8183,156.075,15108.0
2018-10-19 11:30:00,164.06,164.1,163.43,163.57,16274.0,155.9894,156.0275,155.3904,155.5235,16274.0
2018-10-19 11:40:00,163.47,163.94,163.4,163.86,8808.0,155.4285,155.8753,155.3619,155.7993,8808.0
2018-10-19 11:50:00,163.92,164.08,163.47,163.55,15803.0,155.8563,156.0084,155.4285,155.5045,15803.0
2018-10-19 12:00:00,163.53,163.64,163.23,163.4,10200.0,155.4855,155.5901,155.2003,155.3619,10200.0
2018-10-19 12:10:00,163.36,163.36,162.74,162.8,9695.0,155.3239,155.3239,154.7344,154.7914,9695.0
2018-10-19 12:20:00,162.78,162.86,162.56,162.83,6258.0,154.7724,154.8485,154.5632,154.8199,6258.0
2018-10-19 12:30:00,162.75,162.9,162.49,162.58,14840.0,154.7439,154.8865,154.4967,154.5822,14840.0
2018-10-19 12:40:00,162.51,162.9,162.5,162.86,17770.0,154.5157,154.8865,154.5062,154.8485,17770.0
2018-10-19 12:50:00,162.76,163.0,162.74,162.9,5483.0,154.7534,154.9816,154.7344,154.8865,5483.0
2018-10-19 13:00:00,162.78,162.83,162.49,162.5,21348.0,154.7724,154.8199,154.4967,154.5062,21348.0
2018-10-19 13:10:00,162.56,163.22,162.56,162.95,9414.0,154.5632,155.1907,154.5632,154.934,9414.0
2018-10-19 13:20:00,162.9,163.28,162.8,163.22,12600.0,154.8865,155.2478,154.7914,155.1907,12600.0
2018-10-19 13:30:00,163.17,163.39,163.1,163.19,7686.0,155.1432,155.3524,155.0767,155.1622,7686.0
2018-10-19 13:40:00,163.14,163.14,162.91,163.04,9287.0,155.1147,155.1147,154.896,155.0196,9287.0
2018-10-19 13:50:00,162.99,163.15,162.84,163.0,15691.0,154.9721,155.1242,154.8294,154.9816,15691.0
2018-10-19 14:00:00,162.98,163.06,161.86,161.98,41139.0,154.9626,155.0386,153.8977,154.0117,41139.0
2018-10-19 14:10:00,161.97,161.97,161.15,161.7,10834.0,154.0022,154.0022,153.2226,153.7455,10834.0
2018-10-19 14:20:00,161.74,162.18,161.52,161.58,5458.0,153.7836,154.2019,153.5744,153.6314,5458.0
2018-10-19 14:30:00,161.47,161.97,161.32,161.6,9004.0,153.5268,154.0022,153.3842,153.6504,9004.0
2018-10-19 14:40:00,161.56,161.71,161.09,161.64,17086.0,153.6124,153.755,153.1655,153.6885,17086.0
2018-10-19 14:50:00,161.68,161.68,161.22,161.23,12024.0,153.7265,153.7265,153.2891,153.2986,12024.0
2018-10-19 15:00:00,161.2,161.2,160.67,160.96,9819.0,153.2701,153.2701,152.7662,153.0419,9819.0
2018-10-19 15:10:00,160.89,161.65,160.89,161.65,10625.0,152.9754,153.698,152.9754,153.698,10625.0
2018-10-19 15:20:00,161.63,161.98,161.56,161.94,15167.0,153.679,154.0117,153.6124,153.9737,15167.0
2018-10-19 15:30:00,162.0,162.06,161.84,161.93,24385.0,154.0308,154.0878,153.8786,153.9642,24385.0
2018-10-19 15:40:00,161.92,161.94,161.66,161.69,47238.0,153.9547,153.9737,153.7075,153.736,47238.0
2018-10-19 15:50:00,161.73,162.15,161.66,161.68,108273.0,153.774,154.1734,153.7075,153.7265,108273.0
2018-10-22 09:30:00,162.03,163.0,161.91,162.25,15874.0,154.0593,154.9816,153.9452,154.2685,15874.0
2018-10-22 09:40:00,161.76,161.76,160.83,161.56,5927.0,153.8026,153.8026,152.9183,153.6124,5927.0
2018-10-22 09:50:00,161.47,161.48,160.17,160.25,14269.0,153.5268,153.5363,152.2908,152.3669,14269.0
2018-10-22 10:00:00,160.45,160.45,159.71,159.79,9859.0,152.557,152.557,151.8534,151.9295,9859.0
2018-10-22 10:10:00,159.98,160.65,159.86,160.42,11561.0,152.1101,152.7472,151.996,152.5285,11561.0
2018-10-22 10:20:00,160.39,160.39,159.84,159.86,6800.0,152.5,152.5,151.977,151.996,6800.0
2018-10-22 10:30:00,159.86,160.64,159.78,160.34,7497.0,151.996,152.7377,151.92,152.4524,7497.0
2018-10-22 10:40:00,160.18,160.87,160.18,160.84,7460.0,152.3003,152.9564,152.3003,152.9278,7460.0
2018-10-22 10:50:00,160.83,161.4,160.82,161.34,17970.0,152.9183,153.4603,152.9088,153.4032,17970.0
2018-10-22 11:00:00,161.33,161.46,161.17,161.25,13802.0,153.3937,153.5173,153.2416,153.3177,13802.0
2018-10-22 11:10:00,161.17,161.24,160.69,160.77,13091.0,153.2416,153.3082,152.7852,152.8613,13091.0
2018-10-22 11:20:00,160.86,161.01,160.34,160.34,4224.0,152.9468,153.0895,152.4524,152.4524,4224.0
2018-10-22 11:30:00,160.45,160.46,160.0,160.46,3358.0,152.557,152.5665,152.1292,152.5665,3358.0
2018-10-22 11:40:00,160.44,160.79,160.22,160.79,3180.0,152.5475,152.8803,152.3383,152.8803,3180.0
2018-10-22 11:50:00,160.84,160.84,160.12,160.38,7123.0,152.9278,152.9278,152.2432,152.4905,7123.0
2018-10-22 12:00:00,160.49,160.54,160.26,160.26,9109.0,152.595,152.6426,152.3764,152.3764,9109.0
2018-10-22 12:10:00,160.22,160.22,159.71,159.99,7974.0,152.3383,152.3383,151.8534,152.1196,7974.0
2018-10-22 12:20:00,159.97,160.12,159.82,159.94,9809.0,152.1006,152.2432,151.958,152.0721,9809.0
2018-10-22 12:30:00,160.14,160.16,159.9,160.09,8402.0,152.2623,152.2813,152.0341,152.2147,8402.0
2018-10-22 12:40:00,160.16,160.16,159.68,159.84,6000.0,152.2813,152.2813,151.8249,151.977,6000.0
2018-10-22 12:50:00,159.79,160.08,159.79,160.08,4299.0,151.9295,152.2052,151.9295,152.2052,4299.0
2018-10-22 13:00:00,159.94,160.55,159.69,160.46,9294.0,152.0721,152.6521,151.8344,152.5665,9294.0
2018-10-22 13:10:00,160.38,161.02,160.37,160.89,6313.0,152.4905,153.099,152.4809,152.9754,6313.0
2018-10-22 13:20:00,160.97,160.97,160.76,160.87,5429.0,153.0514,153.0514,152.8518,152.9564,5429.0
2018-10-22 13:30:00,160.97,161.04,160.84,160.91,15549.0,153.0514,153.118,152.9278,152.9944,15549.0
2018-10-22 13:40:00,160.94,161.63,160.94,161.43,14688.0,153.0229,153.679,153.0229,153.4888,14688.0
2018-10-22 13:50:00,161.39,161.58,161.3,161.45,37519.0,153.4508,153.6314,153.3652,153.5078,37519.0
2018-10-22 14:00:00,161.47,161.82,161.41,161.6,11241.0,153.5268,153.8596,153.4698,153.6504,11241.0
2018-10-22 14:10:00,161.57,161.68,160.85,160.86,7694.0,153.6219,153.7265,152.9373,152.9468,7694.0
2018-10-22 14:20:00,160.8,160.9,160.58,160.7,8935.0,152.8898,152.9849,152.6806,152.7947,8935.0
2018-10-22 14:30:00,160.68,160.96,160.64,160.76,23562.0,152.7757,153.0419,152.7377,152.8518,23562.0
2018-10-22 14:40:00,160.76,160.76,160.25,160.48,45491.0,152.8518,152.8518,152.3669,152.5855,45491.0
2018-10-22 14:50:00,160.46,161.12,160.46,161.12,23805.0,152.5665,153.1941,152.5665,153.1941,23805.0
2018-10-22 15:00:00,161.12,161.21,160.86,161.14,12698.0,153.1941,153.2796,152.9468,153.2131,12698.0
2018-10-22 15:10:00,161.14,161.36,160.85,160.85,13269.0,153.2131,153.4222,152.9373,152.9373,13269.0
2018-10-22 15:20:00,160.83,161.05,160.79,160.96,12596.0,152.9183,153.1275,152.8803,153.0419,12596.0
2018-10-22 15:30:00,160.99,161.1,160.83,160.84,25063.0,153.0704,153.175,152.9183,152.9278,25063.0
2018-10-22 15:40:00,160.78,160.78,160.53,160.58,39415.0,152.8708,152.8708,152.6331,152.6806,39415.0
2018-10-22 15:50:00,160.56,160.7,160.45,160.47,79810.0,152.6616,152.7947,152.557,152.576,79810.0
2018-10-23 09:30:00,158.11,158.82,157.33,157.36,32189.0,150.3321,151.0072,149.5905,149.619,32189.0
2018-10-23 09:40:00,157.39,157.39,156.14,156.51,69532.0,149.6475,149.6475,148.459,148.8108,69532.0
2018-10-23 09:50:00,156.38,157.42,156.14,157.16,27893.0,148.6872,149.6761,148.459,149.4289,27893.0
2018-10-23 10:00:00,157.04,157.41,156.7,156.92,21403.0,149.3148,149.6666,148.9915,149.2007,21403.0
2018-10-23 10:10:00,157.12,157.25,156.56,156.7,23583.0,149.3908,149.5144,148.8584,148.9915,23583.0
2018-10-23 10:20:00,156.65,157.21,156.3,157.0,18548.0,148.9439,149.4764,148.6112,149.2767,18548.0
2018-10-23 10:30:00,156.74,157.59,156.51,157.45,15575.0,149.0295,149.8377,148.8108,149.7046,15575.0
2018-10-23 10:40:00,157.56,158.33,157.38,158.33,9557.0,149.8092,150.5413,149.638,150.5413,9557.0
2018-10-23 10:50:00,158.24,158.41,157.93,158.06,6756.0,150.4557,150.6174,150.161,150.2846,6756.0
2018-10-23 11:00:00,158.06,158.81,157.87,158.81,3800.0,150.2846,150.9977,150.1039,150.9977,3800.0
2018-10-23 11:10:00,158.82,159.49,158.72,159.49,28897.0,151.0072,151.6442,150.9121,151.6442,28897.0
2018-10-23 11:20:00,159.63,159.8,159.17,159.17,11308.0,151.7774,151.939,151.34,151.34,11308.0
2018-10-23 11:30:00,159.24,160.14,159.23,159.99,24977.0,151.4065,152.2623,151.397,152.1196,24977.0
2018-10-23 11:40:00,159.98,160.81,159.88,160.55,28423.0,152.1101,152.8993,152.0151,152.6521,28423.0
2018-10-23 11:50:00,160.63,160.71,160.36,160.62,15348.0,152.7282,152.8042,152.4714,152.7187,15348.0
2018-10-23 12:00:00,160.61,160.96,160.56,160.96,10030.0,152.7091,153.0419,152.6616,153.0419,10030.0
2018-10-23 12:10:00,160.94,162.75,160.94,162.72,28038.0,153.0229,154.7439,153.0229,154.7153,28038.0
2018-10-23 12:20:00,162.73,162.98,161.78,162.03,16676.0,154.7249,154.9626,153.8216,154.0593,16676.0
2018-10-23 12:30:00,161.94,162.19,161.65,161.65,6410.0,153.9737,154.2114,153.698,153.698,6410.0
2018-10-23 12:40:00,161.54,163.86,161.54,162.84,36069.0,153.5934,155.7993,153.5934,154.8294,36069.0
2018-10-23 12:50:00,163.16,163.17,162.07,162.17,8768.0,155.1337,155.1432,154.0973,154.1924,8768.0
2018-10-23 13:00:00,162.02,163.46,162.0,163.46,9973.0,154.0498,155.4189,154.0308,155.4189,9973.0
2018-10-23 13:10:00,163.42,163.99,163.27,163.35,56059.0,155.3809,155.9229,155.2383,155.3144,56059.0
2018-10-23 13:20:00,163.32,163.42,163.11,163.27,122167.0,155.2858,155.3809,155.0862,155.2383,122167.0
2018-10-23 13:30:00,163.22,163.38,162.99,163.18,32990.0,155.1907,155.3429,154.9721,155.1527,32990.0
2018-10-23 13:40:00,163.1,163.38,163.09,163.24,35661.0,155.0767,155.3429,155.0671,155.2098,35661.0
2018-10-23 13:50:00,163.22,163.48,162.41,162.54,22967.0,155.1907,155.438,154.4206,154.5442,22967.0
2018-10-23 14:00:00,162.58,162.64,161.99,162.0,6785.0,154.5822,154.6393,154.0213,154.0308,6785.0
2018-10-23 14:10:00,161.99,162.41,161.87,162.4,6900.0,154.0213,154.4206,153.9072,154.4111,6900.0
2018-10-23 14:20:00,162.4,162.71,162.19,162.71,14402.0,154.4111,154.7058,154.2114,154.7058,14402.0
2018-10-23 14:30:00,162.69,163.38,162.68,163.29,6849.0,154.6868,155.3429,154.6773,155.2573,6849.0
2018-10-23 14:40:00,163.43,163.76,163.37,163.58,15032.0,155.3904,155.7042,155.3334,155.533,15032.0
2018-10-23 14:50:00,163.58,164.02,163.57,163.9,21429.0,155.533,155.9514,155.5235,155.8373,21429.0
2018-10-23 15:00:00,163.89,164.38,163.8,164.28,34506.0,155.8278,156.2937,155.7422,156.1986,34506.0
2018-10-23 15:10:00,164.28,164.38,164.01,164.17,41491.0,156.1986,156.2937,155.9419,156.094,41491.0
2018-10-23 15:20:00,164.19,164.55,164.03,164.17,80037.0,156.113,156.4553,155.9609,156.094,80037.0
2018-10-23 15:30:00,164.17,164.35,164.12,164.19,77231.0,156.094,156.2652,156.0465,156.113,77231.0
2018-10-23 15:40:00,164.21,164.3,164.11,164.21,74189.0,156.132,156.2176,156.037,156.132,74189.0
2018-10-23 15:50:00,164.23,164.29,163.71,164.02,193745.0,156.1511,156.2081,155.6566,155.9514,193745.0
2018-10-24 09:30:00,163.83,164.55,163.15,164.09,26183.0,155.7707,156.4553,155.1242,156.018,26183.0
2018-10-24 09:40:00,164.05,165.47,163.91,165.31,42747.0,155.9799,157.3301,155.8468,157.1779,42747.0
2018-10-24 09:50:00,165.49,167.27,165.31,167.1,61745.0,157.3491,159.0415,157.1779,158.8799,61745.0
2018-10-24 10:00:00,167.15,168.03,166.5,167.79,67041.0,158.9274,159.7641,158.3094,159.5359,67041.0
2018-10-24 10:10:00,167.9,168.08,166.8,166.96,100605.0,159.6405,159.8117,158.5946,158.7468,100605.0
2018-10-24 10:20:00,166.91,167.05,166.44,166.61,162630.0,158.6992,158.8323,158.2523,158.414,162630.0
2018-10-24 10:30:00,166.6,166.78,165.03,165.31,78905.0,158.4045,158.5756,156.9117,157.1779,78905.0
2018-10-24 10:40:00,165.29,165.77,165.2,165.56,61314.0,157.1589,157.6153,157.0733,157.4156,61314.0
2018-10-24 10:50:00,165.5,166.15,165.47,166.13,28445.0,157.3586,157.9766,157.3301,157.9576,28445.0
2018-10-24 11:00:00,166.1,166.24,164.77,165.04,48120.0,157.9291,158.0622,156.6645,156.9212,48120.0
2018-10-24 11:10:00,165.02,165.44,164.97,165.3,26478.0,156.9022,157.3015,156.8547,157.1684,26478.0
2018-10-24 11:20:00,165.23,165.79,164.81,164.87,27098.0,157.1019,157.6343,156.7025,156.7596,27098.0
2018-10-24 11:30:00,164.83,165.08,164.57,164.57,44749.0,156.7215,156.9593,156.4743,156.4743,44749.0
2018-10-24 11:40:00,164.59,165.85,164.38,165.67,22714.0,156.4934,157.6914,156.2937,157.5202,22714.0
2018-10-24 11:50:00,165.57,166.2,165.27,165.98,21490.0,157.4251,158.0242,157.1399,157.815,21490.0
2018-10-24 12:00:00,165.97,166.23,165.79,166.11,18930.0,157.8055,158.0527,157.6343,157.9386,18930.0
2018-10-24 12:10:00,166.02,166.41,165.9,165.97,22944.0,157.853,158.2238,157.7389,157.8055,22944.0
2018-10-24 12:20:00,165.97,166.07,165.76,165.91,34342.0,157.8055,157.9006,157.6058,157.7484,34342.0
2018-10-24 12:30:00,165.89,165.95,165.46,165.47,52958.0,157.7294,157.7865,157.3206,157.3301,52958.0
2018-10-24 12:40:00,165.47,165.69,165.39,165.55,19900.0,157.3301,157.5392,157.254,157.4061,19900.0
2018-10-24 12:50:00,165.51,165.99,165.42,165.8,19788.0,157.3681,157.8245,157.2825,157.6438,19788.0
2018-10-24 13:00:00,165.81,165.81,165.33,165.41,30364.0,157.6533,157.6533,157.197,157.273,30364.0
2018-10-24 13:10:00,165.35,165.5,164.1,164.68,44683.0,157.216,157.3586,156.0275,156.5789,44683.0
2018-10-24 13:20:00,164.75,164.79,164.14,164.17,49891.0,156.6455,156.6835,156.0655,156.094,49891.0
2018-10-24 13:30:00,164.17,164.81,164.05,164.05,30634.0,156.094,156.7025,155.9799,155.9799,30634.0
2018-10-24 13:40:00,163.99,164.8,163.99,164.76,16400.0,155.9229,156.693,155.9229,156.655,16400.0
2018-10-24 13:50:00,164.73,165.02,164.28,164.47,23832.0,156.6265,156.9022,156.1986,156.3793,23832.0
2018-10-24 14:00:00,164.52,164.67,164.04,164.08,29937.0,156.4268,156.5694,155.9704,156.0084,29937.0
2018-10-24 14:10:00,164.15,164.38,164.0,164.33,20553.0,156.075,156.2937,155.9324,156.2461,20553.0
2018-10-24 14:20:00,164.31,165.15,164.31,164.98,18908.0,156.2271,157.0258,156.2271,156.8642,18908.0
2018-10-24 14:30:00,164.98,165.3,164.94,165.05,17357.0,156.8642,157.1684,156.8261,156.9307,17357.0
2018-10-24 14:40:00,164.93,165.09,164.26,164.28,16750.0,156.8166,156.9688,156.1796,156.1986,16750.0
2018-10-24 14:50:00,164.29,164.57,164.03,164.23,20800.0,156.2081,156.4743,155.9609,156.1511,20800.0
2018-10-24 15:00:00,164.07,164.47,163.59,164.28,58965.0,155.9989,156.3793,155.5425,156.1986,58965.0
2018-10-24 15:10:00,164.3,164.56,163.9,163.91,33169.0,156.2176,156.4648,155.8373,155.8468,33169.0
2018-10-24 15:20:00,163.97,164.27,163.77,164.0,49984.0,155.9039,156.1891,155.7137,155.9324,49984.0
2018-10-24 15:30:00,163.96,164.45,163.53,164.34,65901.0,155.8943,156.3602,155.4855,156.2557,65901.0
2018-10-24 15:40:00,164.33,164.59,164.05,164.08,86733.0,156.2461,156.4934,155.9799,156.0084,86733.0
2018-10-24 15:50:00,164.08,164.2,163.67,163.87,148054.0,156.0084,156.1225,155.6186,155.8088,148054.0
2018-10-25 09:30:00,165.13,166.01,164.74,165.44,10522.0,157.0068,157.8435,156.636,157.3015,10522.0
2018-10-25 09:40:00,165.47,166.32,165.07,166.05,15659.0,157.3301,158.1383,156.9497,157.8815,15659.0
2018-10-25 09:50:00,166.12,166.8,166.0,166.2,31475.0,157.9481,158.5946,157.834,158.0242,31475.0
2018-10-25 10:00:00,166.23,166.62,166.11,166.37,41202.0,158.0527,158.4235,157.9386,158.1858,41202.0
2018-10-25 10:10:00,166.36,166.51,164.78,164.78,152050.0,158.1763,158.3189,156.674,156.674,152050.0
2018-10-25 10:20:00,164.94,165.02,164.61,164.77,17448.0,156.8261,156.9022,156.5124,156.6645,17448.0
2018-10-25 10:30:00,164.78,164.95,163.7,163.89,46539.0,156.674,156.8356,155.6471,155.8278,46539.0
2018-10-25 10:40:00,163.78,164.4,163.6,163.72,48463.0,155.7232,156.3127,155.5521,155.6662,48463.0
2018-10-25 10:50:00,163.8,164.14,163.59,163.72,11217.0,155.7422,156.0655,155.5425,155.6662,11217.0
2018-10-25 11:00:00,163.69,163.91,162.51,162.69,13514.0,155.6376,155.8468,154.5157,154.6868,13514.0
2018-10-25 11:10:00,162.63,162.72,162.01,162.5,17652.0,154.6298,154.7153,154.0403,154.5062,17652.0
2018-10-25 11:20:00,162.57,164.01,162.57,163.82,44507.0,154.5727,155.9419,154.5727,155.7612,44507.0
2018-10-25 11:30:00,163.8,164.06,163.2,163.85,20945.0,155.7422,155.9894,155.1717,155.7898,20945.0
2018-10-25 11:40:00,163.71,163.96,163.46,163.84,28126.0,155.6566,155.8943,155.4189,155.7803,28126.0
2018-10-25 11:50:00,163.79,164.75,163.74,163.81,38714.0,155.7327,156.6455,155.6852,155.7517,38714.0
2018-10-25 12:00:00,163.81,163.81,163.44,163.67,103650.0,155.7517,155.7517,155.3999,155.6186,103650.0
2018-10-25 12:10:00,163.66,163.66,162.87,163.04,10758.0,155.6091,155.6091,154.858,155.0196,10758.0
2018-10-25 12:20:00,163.0,163.1,162.59,162.63,75463.0,154.9816,155.0767,154.5917,154.6298,75463.0
2018-10-25 12:30:00,162.58,162.58,161.97,161.97,8094.0,154.5822,154.5822,154.0022,154.0022,8094.0
2018-10-25 12:40:00,162.0,162.19,161.76,161.78,17073.0,154.0308,154.2114,153.8026,153.8216,17073.0
2018-10-25 12:50:00,161.82,162.17,161.54,162.0,18678.0,153.8596,154.1924,153.5934,154.0308,18678.0
2018-10-25 13:00:00,162.08,162.3,161.25,161.43,25906.0,154.1068,154.316,153.3177,153.4888,25906.0
2018-10-25 13:10:00,161.38,161.4,161.09,161.29,11165.0,153.4413,153.4603,153.1655,153.3557,11165.0
2018-10-25 13:20:00,161.3,162.25,161.3,162.18,15611.0,153.3652,154.2685,153.3652,154.2019,15611.0
2018-10-25 13:30:00,162.1,162.61,161.98,162.22,36510.0,154.1258,154.6108,154.0117,154.2399,36510.0
2018-10-25 13:40:00,162.25,162.39,162.08,162.08,12824.0,154.2685,154.4016,154.1068,154.1068,12824.0
2018-10-25 13:50:00,162.18,162.18,161.66,161.66,11580.0,154.2019,154.2019,153.7075,153.7075,11580.0
2018-10-25 14:00:00,161.65,163.06,161.65,162.91,42717.0,153.698,155.0386,153.698,154.896,42717.0
2018-10-25 14:10:00,162.98,164.03,162.87,163.83,62354.0,154.9626,155.9609,154.858,155.7707,62354.0
2018-10-25 14:20:00,163.76,164.32,163.54,163.99,66606.0,155.7042,156.2366,155.495,155.9229,66606.0
2018-10-25 14:30:00,164.06,164.34,163.39,163.4,12963.0,155.9894,156.2557,155.3524,155.3619,12963.0
2018-10-25 14:40:00,163.4,163.55,163.18,163.33,21907.0,155.3619,155.5045,155.1527,155.2953,21907.0
2018-10-25 14:50:00,163.32,163.38,163.08,163.22,18310.0,155.2858,155.3429,155.0576,155.1907,18310.0
2018-10-25 15:00:00,163.19,163.54,163.12,163.46,45490.0,155.1622,155.495,155.0957,155.4189,45490.0
2018-10-25 15:10:00,163.41,163.42,163.08,163.08,16627.0,155.3714,155.3809,155.0576,155.0576,16627.0
2018-10-25 15:20:00,163.08,163.12,162.63,162.77,20595.0,155.0576,155.0957,154.6298,154.7629,20595.0
2018-10-25 15:30:00,162.79,162.82,162.06,162.21,23608.0,154.7819,154.8104,154.0878,154.2304,23608.0
2018-10-25 15:40:00,162.26,162.77,162.26,162.61,39945.0,154.278,154.7629,154.278,154.6108,39945.0
2018-10-25 15:50:00,162.58,162.59,161.91,162.04,120065.0,154.5822,154.5917,153.9452,154.0688,120065.0
2018-10-26 09:30:00,160.06,160.06,157.4,157.62,52754.0,152.1862,152.1862,149.6571,149.8662,52754.0
2018-10-26 09:40:00,157.52,157.75,156.52,157.05,43266.0,149.7711,149.9898,148.8203,149.3243,43266.0
2018-10-26 09:50:00,157.04,157.11,155.11,155.66,45722.0,149.3148,149.3813,147.4797,148.0026,45722.0
2018-10-26 10:00:00,155.5,155.81,154.03,154.29,76929.0,147.8505,148.1453,146.4528,146.7,76929.0
2018-10-26 10:10:00,154.53,155.54,154.21,155.09,59069.0,146.9282,147.8886,146.624,147.4607,59069.0
2018-10-26 10:20:00,155.04,155.13,153.46,153.49,37274.0,147.4131,147.4987,145.9109,145.9394,37274.0
2018-10-26 10:30:00,153.62,155.18,153.07,155.1,98090.0,146.063,147.5463,145.5401,147.4702,98090.0
2018-10-26 10:40:00,155.2,155.31,152.6,153.28,65471.0,147.5653,147.6699,145.0932,145.7397,65471.0
2018-10-26 10:50:00,153.24,153.33,151.12,151.2,130420.0,145.7017,145.7873,143.686,143.762,130420.0
2018-10-26 11:00:00,151.19,151.76,150.86,150.86,143101.0,143.7525,144.2945,143.4388,143.4388,143101.0
2018-10-26 11:10:00,150.86,151.75,150.75,151.55,77627.0,143.4388,144.285,143.3342,144.0948,77627.0
2018-10-26 11:20:00,151.64,152.69,151.58,152.46,69010.0,144.1804,145.1787,144.1234,144.9601,69010.0
2018-10-26 11:30:00,152.58,154.58,152.39,152.99,176704.0,145.0742,146.9758,144.8935,145.464,176704.0
2018-10-26 11:40:00,153.13,154.29,153.03,154.08,52465.0,145.5971,146.7,145.502,146.5004,52465.0
2018-10-26 11:50:00,154.16,155.87,154.16,155.25,23679.0,146.5764,148.2023,146.5764,147.6128,23679.0
2018-10-26 12:00:00,155.33,156.21,154.99,155.6,42674.0,147.6889,148.5256,147.3656,147.9456,42674.0
2018-10-26 12:10:00,155.56,155.57,154.81,155.04,22230.0,147.9076,147.9171,147.1945,147.4131,22230.0
2018-10-26 12:20:00,155.19,156.44,155.18,156.36,43872.0,147.5558,148.7443,147.5463,148.6682,43872.0
2018-10-26 12:30:00,156.31,156.78,156.0,156.29,19957.0,148.6207,149.0676,148.3259,148.6017,19957.0
2018-10-26 12:40:00,156.25,157.15,156.14,157.15,16928.0,148.5636,149.4193,148.459,149.4193,16928.0
2018-10-26 12:50:00,157.11,157.33,156.87,156.87,15132.0,149.3813,149.5905,149.1531,149.1531,15132.0
2018-10-26 13:00:00,157.0,157.46,156.91,157.33,13631.0,149.2767,149.7141,149.1912,149.5905,13631.0
2018-10-26 13:10:00,157.4,157.84,157.31,157.74,23143.0,149.6571,150.0754,149.5715,149.9803,23143.0
2018-10-26 13:20:00,157.78,158.28,157.74,158.24,33615.0,150.0184,150.4938,149.9803,150.4557,33615.0
2018-10-26 13:30:00,158.18,158.3,157.57,157.78,27251.0,150.3987,150.5128,149.8187,150.0184,27251.0
2018-10-26 13:40:00,157.78,158.77,157.73,158.65,19428.0,150.0184,150.9597,149.9708,150.8456,19428.0
2018-10-26 13:50:00,158.67,158.67,158.04,158.4,17366.0,150.8646,150.8646,150.2656,150.6079,17366.0
2018-10-26 14:00:00,158.4,158.67,157.93,158.22,20435.0,150.6079,150.8646,150.161,150.4367,20435.0
2018-10-26 14:10:00,158.21,158.4,157.55,157.66,27013.0,150.4272,150.6079,149.7997,149.9043,27013.0
2018-10-26 14:20:00,157.66,157.79,157.13,157.23,17356.0,149.9043,150.0279,149.4003,149.4954,17356.0
2018-10-26 14:30:00,157.2,157.6,157.04,157.23,8365.0,149.4669,149.8472,149.3148,149.4954,8365.0
2018-10-26 14:40:00,157.33,157.33,156.39,156.58,18917.0,149.5905,149.5905,148.6967,148.8774,18917.0
2018-10-26 14:50:00,156.48,156.6,155.97,156.08,19839.0,148.7823,148.8964,148.2974,148.402,19839.0
2018-10-26 15:00:00,155.97,155.98,155.23,155.79,24763.0,148.2974,148.3069,147.5938,148.1263,24763.0
2018-10-26 15:10:00,155.71,156.0,155.21,155.97,16415.0,148.0502,148.3259,147.5748,148.2974,16415.0
2018-10-26 15:20:00,155.91,156.62,155.91,156.48,45293.0,148.2403,148.9154,148.2403,148.7823,45293.0
2018-10-26 15:30:00,156.48,156.78,155.48,156.6,71601.0,148.7823,149.0676,147.8315,148.8964,71601.0
2018-10-26 15:40:00,156.57,157.05,156.02,156.78,82612.0,148.8679,149.3243,148.3449,149.0676,82612.0
2018-10-26 15:50:00,156.87,157.34,156.46,156.69,159874.0,149.1531,149.6,148.7633,148.982,159874.0
2018-10-29 09:30:00,161.11,161.94,157.63,157.75,28093.0,153.1845,153.9737,149.8757,149.9898,28093.0
2018-10-29 09:40:00,157.81,159.31,157.78,158.72,52139.0,150.0469,151.4731,150.0184,150.9121,52139.0
2018-10-29 09:50:00,158.64,160.7,158.61,160.58,42144.0,150.8361,152.7947,150.8075,152.6806,42144.0
2018-10-29 10:00:00,160.47,160.84,159.23,159.49,18347.0,152.576,152.9278,151.397,151.6442,18347.0
2018-10-29 10:10:00,159.62,160.02,158.21,158.46,22991.0,151.7678,152.1482,150.4272,150.6649,22991.0
2018-10-29 10:20:00,158.45,159.2,158.18,158.81,41260.0,150.6554,151.3685,150.3987,150.9977,41260.0
2018-10-29 10:30:00,159.0,159.12,158.33,158.77,21794.0,151.1783,151.2924,150.5413,150.9597,21794.0
2018-10-29 10:40:00,158.81,158.82,157.85,158.17,42458.0,150.9977,151.0072,150.0849,150.3892,42458.0
2018-10-29 10:50:00,158.22,159.0,158.15,158.4,21170.0,150.4367,151.1783,150.3702,150.6079,21170.0
2018-10-29 11:00:00,158.41,158.82,158.31,158.34,20256.0,150.6174,151.0072,150.5223,150.5508,20256.0
2018-10-29 11:10:00,158.42,158.49,157.99,158.23,22927.0,150.6269,150.6934,150.218,150.4462,22927.0
2018-10-29 11:20:00,158.12,158.91,158.11,158.58,33733.0,150.3416,151.0928,150.3321,150.779,33733.0
2018-10-29 11:30:00,158.66,158.8,158.24,158.34,16308.0,150.8551,150.9882,150.4557,150.5508,16308.0
2018-10-29 11:40:00,158.33,158.84,158.23,158.83,16017.0,150.5413,151.0262,150.4462,151.0167,16017.0
2018-10-29 11:50:00,158.96,159.09,158.21,158.21,10750.0,151.1403,151.2639,150.4272,150.4272,10750.0
2018-10-29 12:00:00,158.11,158.27,157.89,158.04,18020.0,150.3321,150.4843,150.1229,150.2656,18020.0
2018-10-29 12:10:00,157.99,158.18,157.73,157.74,25025.0,150.218,150.3987,149.9708,149.9803,25025.0
2018-10-29 12:20:00,157.63,158.02,157.5,157.83,21205.0,149.8757,150.2466,149.7521,150.0659,21205.0
2018-10-29 12:30:00,157.75,157.94,157.57,157.78,29820.0,149.9898,150.1705,149.8187,150.0184,29820.0
2018-10-29 12:40:00,157.87,158.07,157.48,157.53,23654.0,150.1039,150.2941,149.7331,149.7807,23654.0
2018-10-29 12:50:00,157.44,157.48,156.51,156.54,21222.0,149.6951,149.7331,148.8108,148.8394,21222.0
2018-10-29 13:00:00,156.6,157.68,156.6,157.62,58029.0,148.8964,149.9233,148.8964,149.8662,58029.0
2018-10-29 13:10:00,157.57,157.6,157.18,157.25,12910.0,149.8187,149.8472,149.4479,149.5144,12910.0
2018-10-29 13:20:00,157.33,157.46,157.02,157.09,30801.0,149.5905,149.7141,149.2957,149.3623,30801.0
2018-10-29 13:30:00,157.09,157.23,156.71,156.73,29818.0,149.3623,149.4954,149.001,149.02,29818.0
2018-10-29 13:40:00,156.76,157.03,156.43,156.7,12644.0,149.0485,149.3053,148.7348,148.9915,12644.0
2018-10-29 13:50:00,156.68,157.04,156.13,156.13,19862.0,148.9725,149.3148,148.4495,148.4495,19862.0
2018-10-29 14:00:00,156.09,156.26,155.62,155.65,20964.0,148.4115,148.5731,147.9646,147.9931,20964.0
2018-10-29 14:10:00,155.62,155.62,154.79,154.89,36685.0,147.9646,147.9646,147.1754,147.2705,36685.0
2018-10-29 14:20:00,154.98,155.22,154.69,155.05,34786.0,147.3561,147.5843,147.0804,147.4227,34786.0
2018-10-29 14:30:00,155.03,155.03,154.62,154.67,24010.0,147.4036,147.4036,147.0138,147.0613,24010.0
2018-10-29 14:40:00,154.61,155.0,154.51,154.58,30667.0,147.0043,147.3751,146.9092,146.9758,30667.0
2018-10-29 14:50:00,154.57,154.87,154.08,154.4,49367.0,146.9663,147.2515,146.5004,146.8046,49367.0
2018-10-29 15:00:00,154.51,154.91,154.14,154.14,38434.0,146.9092,147.2895,146.5574,146.5574,38434.0
2018-10-29 15:10:00,154.13,154.3,153.42,153.75,32200.0,146.5479,146.7095,145.8728,146.1866,32200.0
2018-10-29 15:20:00,153.67,153.9,153.33,153.76,31617.0,146.1105,146.3292,145.7873,146.1961,31617.0
2018-10-29 15:30:00,153.67,153.7,152.69,152.85,41990.0,146.1105,146.1391,145.1787,145.3309,41990.0
2018-10-29 15:40:00,152.86,153.32,151.9,153.02,78771.0,145.3404,145.7778,144.4276,145.4925,78771.0
2018-10-29 15:50:00,153.07,153.74,152.94,153.42,179691.0,145.5401,146.1771,145.4165,145.8728,179691.0
2018-10-30 09:30:00,153.81,159.15,153.54,155.76,246688.0,146.2437,151.321,145.9869,148.0977,246688.0
2018-10-30 09:40:00,155.97,159.04,154.96,159.04,122346.0,148.2974,151.2164,147.3371,151.2164,122346.0
2018-10-30 09:50:00,159.22,159.98,158.11,158.83,203011.0,151.3875,152.1101,150.3321,151.0167,203011.0
2018-10-30 10:00:00,159.07,161.3,158.89,160.16,92515.0,151.2449,153.3652,151.0738,152.2813,92515.0
2018-10-30 10:10:00,160.07,161.79,159.3,160.53,176959.0,152.1957,153.8311,151.4636,152.6331,176959.0
2018-10-30 10:20:00,160.38,163.16,160.38,161.46,36177.0,152.4905,155.1337,152.4905,153.5173,36177.0
2018-10-30 10:30:00,161.46,161.83,160.54,160.71,55930.0,153.5173,153.8691,152.6426,152.8042,55930.0
2018-10-30 10:40:00,160.63,161.59,160.07,161.21,30324.0,152.7282,153.6409,152.1957,153.2796,30324.0
2018-10-30 10:50:00,161.17,162.05,160.71,161.1,50034.0,153.2416,154.0783,152.8042,153.175,50034.0
2018-10-30 11:00:00,161.28,161.37,159.75,160.29,42027.0,153.3462,153.4318,151.8914,152.4049,42027.0
2018-10-30 11:10:00,160.05,160.41,159.34,160.22,39388.0,152.1767,152.519,151.5016,152.3383,39388.0
2018-10-30 11:20:00,160.13,161.28,159.45,160.74,32639.0,152.2528,153.3462,151.6062,152.8327,32639.0
2018-10-30 11:30:00,160.96,161.99,160.28,161.94,90627.0,153.0419,154.0213,152.3954,153.9737,90627.0
2018-10-30 11:40:00,161.95,162.55,161.57,162.54,48025.0,153.9832,154.5537,153.6219,154.5442,48025.0
2018-10-30 11:50:00,162.4,162.92,161.75,161.81,40542.0,154.4111,154.9055,153.7931,153.8501,40542.0
2018-10-30 12:00:00,161.98,162.45,161.56,161.67,18898.0,154.0117,154.4586,153.6124,153.717,18898.0
2018-10-30 12:10:00,161.78,162.81,161.71,162.71,18349.0,153.8216,154.8009,153.755,154.7058,18349.0
2018-10-30 12:20:00,162.8,163.18,162.13,162.65,22459.0,154.7914,155.1527,154.1544,154.6488,22459.0
2018-10-30 12:30:00,162.56,162.81,161.85,162.58,9740.0,154.5632,154.8009,153.8881,154.5822,9740.0
2018-10-30 12:40:00,162.52,163.06,162.16,163.05,13013.0,154.5252,155.0386,154.1829,155.0291,13013.0
2018-10-30 12:50:00,163.05,163.65,162.99,163.21,27286.0,155.0291,155.5996,154.9721,155.1812,27286.0
2018-10-30 13:00:00,163.3,164.11,163.1,164.03,15810.0,155.2668,156.037,155.0767,155.9609,15810.0
2018-10-30 13:10:00,164.13,164.75,163.61,164.45,20507.0,156.056,156.6455,155.5616,156.3602,20507.0
2018-10-30 13:20:00,164.45,164.93,163.88,163.89,18420.0,156.3602,156.8166,155.8183,155.8278,18420.0
2018-10-30 13:30:00,163.81,164.13,163.55,164.11,18042.0,155.7517,156.056,155.5045,156.037,18042.0
2018-10-30 13:40:00,164.12,164.47,163.69,163.75,33990.0,156.0465,156.3793,155.6376,155.6947,33990.0
2018-10-30 13:50:00,163.75,163.84,163.11,163.52,31267.0,155.6947,155.7803,155.0862,155.476,31267.0
2018-10-30 14:00:00,163.77,164.61,163.77,164.15,35779.0,155.7137,156.5124,155.7137,156.075,35779.0
2018-10-30 14:10:00,164.01,165.07,163.91,164.78,20178.0,155.9419,156.9497,155.8468,156.674,20178.0
2018-10-30 14:20:00,164.86,165.84,164.81,165.72,25905.0,156.7501,157.6819,156.7025,157.5678,25905.0
2018-10-30 14:30:00,165.59,166.12,164.9,165.03,23400.0,157.4442,157.9481,156.7881,156.9117,23400.0
2018-10-30 14:40:00,165.18,165.43,164.83,165.16,35795.0,157.0543,157.292,156.7215,157.0353,35795.0
2018-10-30 14:50:00,165.21,165.55,164.67,165.18,34401.0,157.0829,157.4061,156.5694,157.0543,34401.0
2018-10-30 15:00:00,164.96,164.96,164.2,164.38,33314.0,156.8452,156.8452,156.1225,156.2937,33314.0
2018-10-30 15:10:00,164.54,165.92,164.52,165.03,56572.0,156.4458,157.7579,156.4268,156.9117,56572.0
2018-10-30 15:20:00,165.19,166.45,164.85,165.9,49099.0,157.0638,158.2619,156.7406,157.7389,49099.0
2018-10-30 15:30:00,165.9,166.57,165.73,165.83,47917.0,157.7389,158.376,157.5773,157.6724,47917.0
2018-10-30 15:40:00,165.91,166.25,165.66,166.09,62971.0,157.7484,158.0717,157.5107,157.9196,62971.0
2018-10-30 15:50:00,166.1,166.49,166.1,166.21,102483.0,157.9291,158.2999,157.9291,158.0337,102483.0
2018-10-31 09:30:00,169.95,172.99,168.39,172.1,71863.0,161.5897,164.4801,160.1064,163.6339,71863.0
2018-10-31 09:40:00,172.11,176.65,171.81,175.91,126531.0,163.6434,167.9601,163.3582,167.2565,126531.0
2018-10-31 09:50:00,175.53,177.0,174.45,175.53,98807.0,166.8952,168.2929,165.8683,166.8952,98807.0
2018-10-31 10:00:00,175.76,175.76,173.21,173.21,50316.0,167.1139,167.1139,164.6893,164.6893,50316.0
2018-10-31 10:10:00,173.26,173.8,172.56,172.86,62391.0,164.7369,165.2503,164.0713,164.3565,62391.0
2018-10-31 10:20:00,173.04,173.8,172.86,172.87,27740.0,164.5277,165.2503,164.3565,164.366,27740.0
2018-10-31 10:30:00,172.98,174.83,172.83,174.71,55610.0,164.4706,166.2296,164.328,166.1155,55610.0
2018-10-31 10:40:00,175.03,175.03,173.65,173.88,37451.0,166.4198,166.4198,165.1077,165.3264,37451.0
2018-10-31 10:50:00,173.69,173.89,172.16,172.86,57596.0,165.1457,165.3359,163.691,164.3565,57596.0
2018-10-31 11:00:00,173.0,173.08,172.03,172.22,50236.0,164.4896,164.5657,163.5674,163.748,50236.0
2018-10-31 11:10:00,172.14,172.57,171.5,172.07,51648.0,163.6719,164.0808,163.0634,163.6054,51648.0
2018-10-31 11:20:00,172.14,173.1,172.13,172.83,43538.0,163.6719,164.5847,163.6624,164.328,43538.0
2018-10-31 11:30:00,172.81,173.0,172.31,172.8,39353.0,164.309,164.4896,163.8336,164.2995,39353.0
2018-10-31 11:40:00,173.0,173.0,170.93,171.17,36399.0,164.4896,164.4896,162.5215,162.7497,36399.0
2018-10-31 11:50:00,171.1,171.44,171.03,171.24,16626.0,162.6831,163.0064,162.6166,162.8162,16626.0
2018-10-31 12:00:00,171.35,171.37,169.86,169.95,12242.0,162.9208,162.9398,161.5041,161.5897,12242.0
2018-10-31 12:10:00,169.91,170.57,169.69,170.46,21584.0,161.5516,162.1792,161.3425,162.0746,21584.0
2018-10-31 12:20:00,170.35,171.16,170.35,171.05,14052.0,161.97,162.7402,161.97,162.6356,14052.0
2018-10-31 12:30:00,171.16,172.62,171.16,172.62,23288.0,162.7402,164.1283,162.7402,164.1283,23288.0
2018-10-31 12:40:00,172.59,172.59,171.83,171.95,23975.0,164.0998,164.0998,163.3772,163.4913,23975.0
2018-10-31 12:50:00,171.88,172.57,171.76,172.53,13272.0,163.4247,164.0808,163.3106,164.0428,13272.0
2018-10-31 13:00:00,172.53,172.65,171.68,171.89,13674.0,164.0428,164.1569,163.2346,163.4342,13674.0
2018-10-31 13:10:00,171.89,172.4,171.8,171.87,10369.0,163.4342,163.9192,163.3487,163.4152,10369.0
2018-10-31 13:20:00,171.95,172.26,171.39,171.7,14766.0,163.4913,163.786,162.9588,163.2536,14766.0
2018-10-31 13:30:00,171.47,171.66,171.14,171.55,8944.0,163.0349,163.2156,162.7211,163.111,8944.0
2018-10-31 13:40:00,171.59,172.1,171.26,171.53,19697.0,163.149,163.6339,162.8352,163.092,19697.0
2018-10-31 13:50:00,171.45,172.44,171.31,171.89,15300.0,163.0159,163.9572,162.8828,163.4342,15300.0
2018-10-31 14:00:00,171.89,172.41,171.48,172.41,16178.0,163.4342,163.9287,163.0444,163.9287,16178.0
2018-10-31 14:10:00,172.41,172.86,172.41,172.69,13422.0,163.9287,164.3565,163.9287,164.1949,13422.0
2018-10-31 14:20:00,172.66,173.0,172.19,172.85,16952.0,164.1664,164.4896,163.7195,164.347,16952.0
2018-10-31 14:30:00,172.81,173.09,172.7,172.75,18495.0,164.309,164.5752,164.2044,164.2519,18495.0
2018-10-31 14:40:00,172.69,173.03,172.5,172.78,15785.0,164.1949,164.5182,164.0142,164.2805,15785.0
2018-10-31 14:50:00,172.72,173.22,172.62,172.63,19612.0,164.2234,164.6988,164.1283,164.1378,19612.0
2018-10-31 15:00:00,172.62,173.05,171.98,172.16,22488.0,164.1283,164.5372,163.5198,163.691,22488.0
2018-10-31 15:10:00,172.28,173.13,172.28,172.91,18416.0,163.8051,164.6132,163.8051,164.4041,18416.0
2018-10-31 15:20:00,172.86,172.89,171.86,172.28,23384.0,164.3565,164.3851,163.4057,163.8051,23384.0
2018-10-31 15:30:00,172.35,172.41,171.44,171.44,36046.0,163.8716,163.9287,163.0064,163.0064,36046.0
2018-10-31 15:40:00,171.46,172.02,171.46,171.51,63546.0,163.0254,163.5579,163.0254,163.0729,63546.0
2018-10-31 15:50:00,171.49,171.63,171.06,171.25,106478.0,163.0539,163.187,162.6451,162.8257,106478.0
2018-11-01 09:30:00,171.71,172.68,170.55,171.07,35615.0,163.2631,164.1854,162.1602,162.6546,35615.0
2018-11-01 09:40:00,171.63,171.72,170.55,170.91,31791.0,163.187,163.2726,162.1602,162.5025,31791.0
2018-11-01 09:50:00,170.95,171.57,170.62,171.57,11603.0,162.5405,163.13,162.2267,163.13,11603.0
2018-11-01 10:00:00,171.49,171.49,170.38,171.09,27727.0,163.0539,163.0539,161.9985,162.6736,27727.0
2018-11-01 10:10:00,170.96,172.0,170.96,171.95,37231.0,162.55,163.5388,162.55,163.4913,37231.0
2018-11-01 10:20:00,171.98,172.16,171.54,171.54,6100.0,163.5198,163.691,163.1015,163.1015,6100.0
2018-11-01 10:30:00,171.61,172.09,171.37,171.49,16260.0,163.168,163.6244,162.9398,163.0539,16260.0
2018-11-01 10:40:00,171.38,172.26,170.84,171.95,18064.0,162.9493,163.786,162.4359,163.4913,18064.0
2018-11-01 10:50:00,171.89,172.84,171.89,172.59,18687.0,163.4342,164.3375,163.4342,164.0998,18687.0
2018-11-01 11:00:00,172.72,173.6,172.4,173.46,28723.0,164.2234,165.0601,163.9192,164.927,28723.0
2018-11-01 11:10:00,173.91,174.39,173.55,173.73,12423.0,165.3549,165.8113,165.0126,165.1837,12423.0
2018-11-01 11:20:00,173.66,174.2,173.39,173.96,10540.0,165.1172,165.6306,164.8605,165.4024,10540.0
2018-11-01 11:30:00,173.86,173.88,172.99,173.24,12892.0,165.3073,165.3264,164.4801,164.7178,12892.0
2018-11-01 11:40:00,173.26,173.44,172.91,173.42,7900.0,164.7369,164.908,164.4041,164.889,7900.0
2018-11-01 11:50:00,173.38,174.05,173.12,173.43,25145.0,164.851,165.488,164.6037,164.8985,25145.0
2018-11-01 12:00:00,173.44,173.62,173.11,173.22,22616.0,164.908,165.0791,164.5942,164.6988,22616.0
2018-11-01 12:10:00,173.15,173.25,172.76,172.76,6644.0,164.6323,164.7273,164.2615,164.2615,6644.0
2018-11-01 12:20:00,172.83,173.4,172.83,173.31,6161.0,164.328,164.87,164.328,164.7844,6161.0
2018-11-01 12:30:00,173.44,173.62,172.82,173.26,28007.0,164.908,165.0791,164.3185,164.7369,28007.0
2018-11-01 12:40:00,173.21,173.71,173.21,173.62,17799.0,164.6893,165.1647,164.6893,165.0791,17799.0
2018-11-01 12:50:00,173.82,174.2,173.78,174.2,5999.0,165.2693,165.6306,165.2313,165.6306,5999.0
2018-11-01 13:00:00,174.09,174.2,173.8,173.8,5400.0,165.526,165.6306,165.2503,165.2503,5400.0
2018-11-01 13:10:00,173.87,174.63,173.86,174.54,11299.0,165.3168,166.0395,165.3073,165.9539,11299.0
2018-11-01 13:20:00,174.27,174.95,174.27,174.95,13214.0,165.6972,166.3437,165.6972,166.3437,13214.0
2018-11-01 13:30:00,174.96,175.04,174.75,175.0,16240.0,166.3532,166.4293,166.1536,166.3913,16240.0
2018-11-01 13:40:00,175.06,175.41,174.81,174.97,15043.0,166.4483,166.7811,166.2106,166.3627,15043.0
2018-11-01 13:50:00,174.95,174.97,174.63,174.79,13058.0,166.3437,166.3627,166.0395,166.1916,13058.0
2018-11-01 14:00:00,174.96,175.17,174.28,174.44,11804.0,166.3532,166.5529,165.7067,165.8588,11804.0
2018-11-01 14:10:00,174.32,175.09,174.32,175.0,9999.0,165.7447,166.4768,165.7447,166.3913,9999.0
2018-11-01 14:20:00,175.03,175.4,174.94,175.31,11159.0,166.4198,166.7716,166.3342,166.686,11159.0
2018-11-01 14:30:00,175.21,175.27,174.93,175.04,5815.0,166.5909,166.648,166.3247,166.4293,5815.0
2018-11-01 14:40:00,175.14,175.31,174.9,175.13,9265.0,166.5244,166.686,166.2962,166.5149,9265.0
2018-11-01 14:50:00,175.24,175.37,175.16,175.29,8925.0,166.6195,166.7431,166.5434,166.667,8925.0
2018-11-01 15:00:00,175.24,175.25,174.87,175.07,29201.0,166.6195,166.629,166.2677,166.4578,29201.0
2018-11-01 15:10:00,175.08,175.3,174.92,175.02,15104.0,166.4673,166.6765,166.3152,166.4103,15104.0
2018-11-01 15:20:00,175.02,175.34,174.88,175.19,20005.0,166.4103,166.7145,166.2772,166.5719,20005.0
2018-11-01 15:30:00,175.18,175.5,175.09,175.21,59090.0,166.5624,166.8667,166.4768,166.5909,59090.0
2018-11-01 15:40:00,175.18,175.5,175.05,175.26,54217.0,166.5624,166.8667,166.4388,166.6385,54217.0
2018-11-01 15:50:00,175.25,175.42,175.19,175.28,73162.0,166.629,166.7906,166.5719,166.6575,73162.0
2018-11-02 09:30:00,176.02,177.24,175.0,175.94,27042.0,167.3611,168.5211,166.3913,167.285,27042.0
2018-11-02 09:40:00,176.37,177.41,176.37,177.22,11499.0,167.6939,168.6827,167.6939,168.5021,11499.0
2018-11-02 09:50:00,177.42,177.99,177.08,177.99,29314.0,168.6922,169.2342,168.3689,169.2342,29314.0
2018-11-02 10:00:00,178.0,178.14,176.84,176.95,22748.0,169.2437,169.3768,168.1407,168.2453,22748.0
2018-11-02 10:10:00,176.9,177.72,176.84,177.71,36834.0,168.1978,168.9775,168.1407,168.9679,36834.0
2018-11-02 10:20:00,177.54,177.61,176.34,176.65,11366.0,168.8063,168.8729,167.6653,167.9601,11366.0
2018-11-02 10:30:00,176.6,176.75,175.63,175.78,38724.0,167.9125,168.0552,166.9903,167.1329,38724.0
2018-11-02 10:40:00,175.71,176.0,175.24,175.72,47542.0,167.0663,167.3421,166.6195,167.0758,47542.0
2018-11-02 10:50:00,175.73,176.29,175.5,176.29,12718.0,167.0853,167.6178,166.8667,167.6178,12718.0
2018-11-02 11:00:00,176.1,176.51,175.46,175.52,19564.0,167.4371,167.827,166.8286,166.8857,19564.0
2018-11-02 11:10:00,175.51,175.75,174.85,175.06,51425.0,166.8762,167.1044,166.2486,166.4483,51425.0
2018-11-02 11:20:00,174.94,175.64,174.89,175.26,35659.0,166.3342,166.9998,166.2867,166.6385,35659.0
2018-11-02 11:30:00,175.26,175.74,175.02,175.6,7798.0,166.6385,167.0949,166.4103,166.9617,7798.0
2018-11-02 11:40:00,175.75,175.99,175.0,175.21,27386.0,167.1044,167.3326,166.3913,166.5909,27386.0
2018-11-02 11:50:00,175.17,175.51,174.74,175.22,19170.0,166.5529,166.8762,166.144,166.6004,19170.0
2018-11-02 12:00:00,175.32,175.75,175.09,175.16,16581.0,166.6955,167.1044,166.4768,166.5434,16581.0
2018-11-02 12:10:00,175.16,175.22,174.76,175.12,15254.0,166.5434,166.6004,166.1631,166.5054,15254.0
2018-11-02 12:20:00,175.13,175.64,175.1,175.64,26369.0,166.5149,166.9998,166.4863,166.9998,26369.0
2018-11-02 12:30:00,175.49,175.67,175.04,175.39,38748.0,166.8572,167.0283,166.4293,166.7621,38748.0
2018-11-02 12:40:00,175.34,175.62,175.22,175.62,14342.0,166.7145,166.9808,166.6004,166.9808,14342.0
2018-11-02 12:50:00,175.52,175.54,174.81,175.24,34889.0,166.8857,166.9047,166.2106,166.6195,34889.0
2018-11-02 13:00:00,175.28,175.29,174.78,175.08,23414.0,166.6575,166.667,166.1821,166.4673,23414.0
2018-11-02 13:10:00,174.99,175.75,174.99,175.75,16327.0,166.3818,167.1044,166.3818,167.1044,16327.0
2018-11-02 13:20:00,175.75,175.77,175.46,175.71,16109.0,167.1044,167.1234,166.8286,167.0663,16109.0
2018-11-02 13:30:00,175.71,175.75,175.06,175.6,11934.0,167.0663,167.1044,166.4483,166.9617,11934.0
2018-11-02 13:40:00,175.58,176.23,175.54,176.01,20780.0,166.9427,167.5608,166.9047,167.3516,20780.0
2018-11-02 13:50:00,176.05,176.27,175.86,176.27,18061.0,167.3896,167.5988,167.209,167.5988,18061.0
2018-11-02 14:00:00,176.15,176.22,175.7,175.88,15803.0,167.4847,167.5512,167.0568,167.228,15803.0
2018-11-02 14:10:00,175.88,175.91,175.42,175.64,10619.0,167.228,167.2565,166.7906,166.9998,10619.0
2018-11-02 14:20:00,175.64,177.38,175.63,177.38,27992.0,166.9998,168.6542,166.9903,168.6542,27992.0
2018-11-02 14:30:00,177.28,177.29,176.0,176.07,15695.0,168.5591,168.5686,167.3421,167.4086,15695.0
2018-11-02 14:40:00,176.15,176.65,176.14,176.54,15196.0,167.4847,167.9601,167.4752,167.8555,15196.0
2018-11-02 14:50:00,176.53,176.65,176.42,176.43,15921.0,167.846,167.9601,167.7414,167.7509,15921.0
2018-11-02 15:00:00,176.57,176.59,175.98,176.24,25547.0,167.884,167.903,167.323,167.5703,25547.0
2018-11-02 15:10:00,176.26,177.02,176.22,176.8,24913.0,167.5893,168.3119,167.5512,168.1027,24913.0
2018-11-02 15:20:00,176.7,177.14,176.7,177.14,23259.0,168.0076,168.426,168.0076,168.426,23259.0
2018-11-02 15:30:00,177.13,177.13,176.52,176.99,29070.0,168.4165,168.4165,167.8365,168.2834,29070.0
2018-11-02 15:40:00,176.92,177.13,176.87,177.13,42458.0,168.2168,168.4165,168.1693,168.4165,42458.0
2018-11-02 15:50:00,177.11,177.61,177.1,177.42,90663.0,168.3975,168.8729,168.388,168.6922,90663.0
2018-11-05 09:30:00,176.74,178.07,174.99,177.95,27983.0,168.0457,169.3102,166.3818,169.1961,27983.0
2018-11-05 09:40:00,177.66,178.59,176.9,176.9,39444.0,168.9204,169.8047,168.1978,168.1978,39444.0
2018-11-05 09:50:00,176.9,177.29,174.37,174.57,28286.0,168.1978,168.5686,165.7922,165.9824,28286.0
2018-11-05 10:00:00,174.48,174.62,172.65,173.0,39154.0,165.8968,166.03,164.1569,164.4896,39154.0
2018-11-05 10:10:00,172.99,174.69,172.8,174.59,34865.0,164.4801,166.0965,164.2995,166.0014,34865.0
2018-11-05 10:20:00,174.73,175.43,174.1,175.22,26393.0,166.1345,166.8001,165.5355,166.6004,26393.0
2018-11-05 10:30:00,175.41,176.41,175.41,176.41,21451.0,166.7811,167.7319,166.7811,167.7319,21451.0
2018-11-05 10:40:00,176.29,176.35,175.89,175.95,8230.0,167.6178,167.6748,167.2375,167.2945,8230.0
2018-11-05 10:50:00,176.05,177.23,175.98,177.17,14169.0,167.3896,168.5116,167.323,168.4545,14169.0
2018-11-05 11:00:00,177.1,177.15,176.36,176.53,17090.0,168.388,168.4355,167.6844,167.846,17090.0
2018-11-05 11:10:00,176.51,176.63,175.5,175.84,15660.0,167.827,167.9411,166.8667,167.1899,15660.0
2018-11-05 11:20:00,175.75,176.08,175.61,175.89,10559.0,167.1044,167.4181,166.9713,167.2375,10559.0
2018-11-05 11:30:00,175.89,175.99,175.67,175.81,11787.0,167.2375,167.3326,167.0283,167.1614,11787.0
2018-11-05 11:40:00,175.81,176.03,175.62,176.01,17604.0,167.1614,167.3706,166.9808,167.3516,17604.0
2018-11-05 11:50:00,176.07,176.14,175.77,175.92,11434.0,167.4086,167.4752,167.1234,167.266,11434.0
2018-11-05 12:00:00,175.94,175.95,175.63,175.77,8403.0,167.285,167.2945,166.9903,167.1234,8403.0
2018-11-05 12:10:00,175.78,175.88,175.32,175.59,16314.0,167.1329,167.228,166.6955,166.9522,16314.0
2018-11-05 12:20:00,175.46,175.93,175.36,175.4,21610.0,166.8286,167.2755,166.7335,166.7716,21610.0
2018-11-05 12:30:00,175.4,175.54,175.17,175.17,8133.0,166.7716,166.9047,166.5529,166.5529,8133.0
2018-11-05 12:40:00,175.15,175.15,174.49,174.75,10077.0,166.5339,166.5339,165.9063,166.1536,10077.0
2018-11-05 12:50:00,174.64,174.91,174.63,174.77,6207.0,166.049,166.3057,166.0395,166.1726,6207.0
2018-11-05 13:00:00,174.72,174.75,174.26,174.31,11233.0,166.125,166.1536,165.6877,165.7352,11233.0
2018-11-05 13:10:00,174.4,174.55,174.28,174.54,6995.0,165.8208,165.9634,165.7067,165.9539,6995.0
2018-11-05 13:20:00,174.47,174.56,174.08,174.19,7771.0,165.8873,165.9729,165.5165,165.6211,7771.0
2018-11-05 13:30:00,174.22,174.22,173.72,174.14,13912.0,165.6496,165.6496,165.1742,165.5736,13912.0
2018-11-05 13:40:00,174.21,174.4,174.06,174.27,7731.0,165.6401,165.8208,165.4975,165.6972,7731.0
2018-11-05 13:50:00,174.23,174.97,173.99,174.93,9869.0,165.6591,166.3627,165.4309,166.3247,9869.0
2018-11-05 14:00:00,174.83,174.89,174.07,174.14,16624.0,166.2296,166.2867,165.507,165.5736,16624.0
2018-11-05 14:10:00,174.02,174.54,174.01,174.53,9117.0,165.4595,165.9539,165.45,165.9444,9117.0
2018-11-05 14:20:00,174.56,174.68,174.32,174.62,10013.0,165.9729,166.087,165.7447,166.03,10013.0
2018-11-05 14:30:00,174.63,174.84,174.54,174.79,11200.0,166.0395,166.2391,165.9539,166.1916,11200.0
2018-11-05 14:40:00,174.84,175.54,174.84,175.17,14283.0,166.2391,166.9047,166.2391,166.5529,14283.0
2018-11-05 14:50:00,175.21,175.48,175.14,175.33,11048.0,166.5909,166.8476,166.5244,166.705,11048.0
2018-11-05 15:00:00,175.31,175.4,175.15,175.21,14669.0,166.686,166.7716,166.5339,166.5909,14669.0
2018-11-05 15:10:00,175.18,175.53,175.18,175.26,25454.0,166.5624,166.8952,166.5624,166.6385,25454.0
2018-11-05 15:20:00,175.28,175.43,174.97,175.06,30591.0,166.6575,166.8001,166.3627,166.4483,30591.0
2018-11-05 15:30:00,175.06,175.09,174.72,174.84,25006.0,166.4483,166.4768,166.125,166.2391,25006.0
2018-11-05 15:40:00,174.89,175.05,174.27,174.88,56165.0,166.2867,166.4388,165.6972,166.2772,56165.0
2018-11-05 15:50:00,174.83,174.92,174.28,174.75,86809.0,166.2296,166.3152,165.7067,166.1536,86809.0
2018-11-06 09:30:00,175.73,180.76,171.76,180.76,38883.0,167.0853,171.8679,163.3106,171.8679,38883.0
2018-11-06 09:40:00,180.48,182.18,177.48,182.17,64405.0,171.6017,173.2181,168.7493,173.2085,64405.0
2018-11-06 09:50:00,181.64,188.52,180.19,188.19,78865.0,172.7046,179.2462,171.3259,178.9324,78865.0
2018-11-06 10:00:00,188.62,188.71,183.55,185.07,62161.0,179.3413,179.4268,174.5207,175.9659,62161.0
2018-11-06 10:10:00,184.86,185.72,183.96,184.9,53790.0,175.7662,176.5839,174.9105,175.8042,53790.0
2018-11-06 10:20:00,184.9,186.09,184.79,185.24,30039.0,175.8042,176.9357,175.6997,176.1275,30039.0
2018-11-06 10:30:00,185.28,186.9,185.09,186.56,28173.0,176.1656,177.7059,175.9849,177.3826,28173.0
2018-11-06 10:40:00,186.59,186.59,185.88,186.18,36852.0,177.4111,177.4111,176.736,177.0213,36852.0
2018-11-06 10:50:00,186.32,188.18,186.0,186.97,23584.0,177.1544,178.9229,176.8501,177.7724,23584.0
2018-11-06 11:00:00,187.03,187.14,186.0,187.02,29369.0,177.8295,177.9341,176.8501,177.82,29369.0
2018-11-06 11:10:00,187.01,187.14,186.0,187.13,38043.0,177.8105,177.9341,176.8501,177.9245,38043.0
2018-11-06 11:20:00,187.36,187.39,186.04,186.84,23008.0,178.1432,178.1718,176.8882,177.6488,23008.0
2018-11-06 11:30:00,186.73,187.78,186.32,187.77,25018.0,177.5442,178.5426,177.1544,178.5331,25018.0
2018-11-06 11:40:00,187.91,188.64,187.3,187.64,29151.0,178.6662,179.3603,178.0862,178.4095,29151.0
2018-11-06 11:50:00,187.76,187.92,186.97,187.48,26431.0,178.5236,178.6757,177.7724,178.2573,26431.0
2018-11-06 12:00:00,187.28,187.98,187.27,187.38,13929.0,178.0672,178.7327,178.0577,178.1623,13929.0
2018-11-06 12:10:00,187.27,187.85,187.08,187.8,12639.0,178.0577,178.6091,177.877,178.5616,12639.0
2018-11-06 12:20:00,187.93,188.1,187.43,187.57,17653.0,178.6852,178.8468,178.2098,178.3429,17653.0
2018-11-06 12:30:00,187.55,187.7,186.95,187.58,12465.0,178.3239,178.4665,177.7534,178.3524,12465.0
2018-11-06 12:40:00,187.59,187.65,186.94,187.16,15345.0,178.3619,178.419,177.7439,177.9531,15345.0
2018-11-06 12:50:00,187.16,187.29,186.98,187.16,57745.0,177.9531,178.0767,177.7819,177.9531,57745.0
2018-11-06 13:00:00,187.17,187.2,186.08,186.08,28438.0,177.9626,177.9911,176.9262,176.9262,28438.0
2018-11-06 13:10:00,186.03,187.07,186.03,186.61,52556.0,176.8787,177.8675,176.8787,177.4301,52556.0
2018-11-06 13:20:00,186.55,186.76,186.43,186.76,15376.0,177.3731,177.5728,177.259,177.5728,15376.0
2018-11-06 13:30:00,186.69,187.09,186.61,186.87,26428.0,177.5062,177.8865,177.4301,177.6773,26428.0
2018-11-06 13:40:00,186.87,187.25,186.84,187.25,74647.0,177.6773,178.0386,177.6488,178.0386,74647.0
2018-11-06 13:50:00,187.39,189.58,187.39,189.44,24551.0,178.1718,180.254,178.1718,180.1209,24551.0
2018-11-06 14:00:00,189.44,189.7,188.46,188.78,30450.0,180.1209,180.3681,179.1891,179.4934,30450.0
2018-11-06 14:10:00,188.91,189.29,188.52,188.69,23537.0,179.617,179.9783,179.2462,179.4078,23537.0
2018-11-06 14:20:00,188.59,188.86,186.92,187.02,28705.0,179.3127,179.5694,177.7249,177.82,28705.0
2018-11-06 14:30:00,187.01,188.16,186.91,187.79,33952.0,177.8105,178.9039,177.7154,178.5521,33952.0
2018-11-06 14:40:00,187.72,187.72,186.64,186.64,29198.0,178.4855,178.4855,177.4587,177.4587,29198.0
2018-11-06 14:50:00,186.63,187.47,186.52,187.13,25721.0,177.4491,178.2478,177.3446,177.9245,25721.0
2018-11-06 15:00:00,187.21,187.53,186.88,187.48,16949.0,178.0006,178.3049,177.6868,178.2573,16949.0
2018-11-06 15:10:00,187.44,188.17,187.44,187.91,32210.0,178.2193,178.9134,178.2193,178.6662,32210.0
2018-11-06 15:20:00,187.82,189.25,187.45,188.95,93543.0,178.5806,179.9403,178.2288,179.655,93543.0
2018-11-06 15:30:00,188.83,189.69,188.8,189.24,89956.0,179.5409,180.3586,179.5124,179.9308,89956.0
2018-11-06 15:40:00,189.32,189.58,188.35,189.43,91311.0,180.0068,180.254,179.0845,180.1114,91311.0
2018-11-06 15:50:00,189.46,190.0,189.25,189.52,237258.0,180.1399,180.6534,179.9403,180.197,237258.0
2018-11-07 09:30:00,190.41,193.47,190.19,192.79,127376.0,181.0432,183.9527,180.834,183.3061,127376.0
2018-11-07 09:40:00,193.0,195.86,192.21,193.72,117824.0,183.5058,186.2251,182.7547,184.1904,117824.0
2018-11-07 09:50:00,193.72,194.06,191.3,191.86,64507.0,184.1904,184.5136,181.8894,182.4219,64507.0
2018-11-07 10:00:00,191.71,192.57,191.36,191.89,51617.0,182.2792,183.0969,181.9465,182.4504,51617.0
2018-11-07 10:10:00,191.86,193.21,191.61,192.1,67029.0,182.4219,183.7055,182.1842,182.6501,67029.0
2018-11-07 10:20:00,192.21,192.53,191.41,192.22,50702.0,182.7547,183.0589,181.994,182.7642,50702.0
2018-11-07 10:30:00,192.14,194.42,191.6,194.42,26449.0,182.6881,184.8559,182.1747,184.8559,26449.0
2018-11-07 10:40:00,194.17,194.31,193.31,193.39,43626.0,184.6182,184.7513,183.8005,183.8766,43626.0
2018-11-07 10:50:00,193.3,194.18,192.93,193.53,45739.0,183.791,184.6277,183.4392,184.0097,45739.0
2018-11-07 11:00:00,193.46,194.18,193.17,193.83,31096.0,183.9432,184.6277,183.6674,184.295,31096.0
2018-11-07 11:10:00,193.83,194.64,193.7,194.33,18594.0,184.295,185.0651,184.1714,184.7704,18594.0
2018-11-07 11:20:00,194.22,195.19,194.21,194.61,14329.0,184.6658,185.5881,184.6563,185.0366,14329.0
2018-11-07 11:30:00,194.64,195.96,194.54,195.96,23981.0,185.0651,186.3202,184.97,186.3202,23981.0
2018-11-07 11:40:00,195.79,197.39,195.41,195.54,42039.0,186.1585,187.6798,185.7972,185.9208,42039.0
2018-11-07 11:50:00,195.37,196.11,194.77,195.17,48063.0,185.7592,186.4628,185.1887,185.569,48063.0
2018-11-07 12:00:00,195.17,195.25,194.19,194.38,21223.0,185.569,185.6451,184.6372,184.8179,21223.0
2018-11-07 12:10:00,194.28,195.21,194.18,194.42,32588.0,184.7228,185.6071,184.6277,184.8559,32588.0
2018-11-07 12:20:00,194.39,194.39,193.55,194.25,19945.0,184.8274,184.8274,184.0287,184.6943,19945.0
2018-11-07 12:30:00,194.09,194.9,193.73,194.05,34537.0,184.5422,185.3123,184.1999,184.5041,34537.0
2018-11-07 12:40:00,194.06,194.77,193.71,194.5,22632.0,184.5136,185.1887,184.1809,184.932,22632.0
2018-11-07 12:50:00,194.67,195.12,194.34,195.11,11563.0,185.0936,185.5215,184.7799,185.512,11563.0
2018-11-07 13:00:00,195.12,195.38,194.44,195.02,19707.0,185.5215,185.7687,184.875,185.4264,19707.0
2018-11-07 13:10:00,194.81,195.0,193.65,193.97,24754.0,185.2267,185.4074,184.1238,184.4281,24754.0
2018-11-07 13:20:00,194.01,194.07,192.87,192.88,14763.0,184.4661,184.5232,183.3822,183.3917,14763.0
2018-11-07 13:30:00,192.84,193.03,192.04,192.24,12253.0,183.3537,183.5343,182.593,182.7832,12253.0
2018-11-07 13:40:00,192.25,192.43,191.77,192.0,12082.0,182.7927,182.9638,182.3363,182.555,12082.0
2018-11-07 13:50:00,191.92,192.77,191.84,191.84,52835.0,182.4789,183.2871,182.4029,182.4029,52835.0
2018-11-07 14:00:00,191.86,191.87,190.64,190.92,37862.0,182.4219,182.4314,181.2619,181.5281,37862.0
2018-11-07 14:10:00,190.91,191.2,189.81,190.01,41437.0,181.5186,181.7943,180.4727,180.6629,41437.0
2018-11-07 14:20:00,189.99,190.41,189.27,189.42,18933.0,180.6439,181.0432,179.9593,180.1019,18933.0
2018-11-07 14:30:00,189.25,190.85,189.25,190.48,24941.0,179.9403,181.4616,179.9403,181.1098,24941.0
2018-11-07 14:40:00,190.43,190.47,189.77,190.13,21509.0,181.0622,181.1002,180.4347,180.777,21509.0
2018-11-07 14:50:00,190.12,190.13,189.75,189.94,21261.0,180.7675,180.777,180.4157,180.5963,21261.0
2018-11-07 15:00:00,190.0,190.0,189.52,189.65,20222.0,180.6534,180.6534,180.197,180.3206,20222.0
2018-11-07 15:10:00,189.63,189.96,189.43,189.43,36222.0,180.3016,180.6153,180.1114,180.1114,36222.0
2018-11-07 15:20:00,189.44,190.03,189.32,189.83,30193.0,180.1209,180.6819,180.0068,180.4917,30193.0
2018-11-07 15:30:00,189.86,190.05,189.51,189.79,37198.0,180.5203,180.7009,180.1875,180.4537,37198.0
2018-11-07 15:40:00,189.8,190.03,189.62,189.62,53919.0,180.4632,180.6819,180.2921,180.2921,53919.0
2018-11-07 15:50:00,189.74,189.75,188.82,189.64,109023.0,180.4062,180.4157,179.5314,180.3111,109023.0
2018-11-08 09:30:00,188.26,189.33,185.21,187.15,40585.0,178.999,180.0163,176.099,177.9436,40585.0
2018-11-08 09:40:00,187.16,188.83,187.16,188.32,33366.0,177.9531,179.5409,177.9531,179.056,33366.0
2018-11-08 09:50:00,188.3,190.29,188.3,190.21,26871.0,179.037,180.9291,179.037,180.853,26871.0
2018-11-08 10:00:00,190.1,190.21,188.76,188.83,21501.0,180.7484,180.853,179.4744,179.5409,21501.0
2018-11-08 10:10:00,188.77,188.77,187.31,187.31,7604.0,179.4839,179.4839,178.0957,178.0957,7604.0
2018-11-08 10:20:00,187.32,187.47,185.52,185.52,30156.0,178.1052,178.2478,176.3937,176.3937,30156.0
2018-11-08 10:30:00,185.5,185.94,184.86,185.85,29218.0,176.3747,176.7931,175.7662,176.7075,29218.0
2018-11-08 10:40:00,185.91,186.16,185.28,185.77,22397.0,176.7646,177.0023,176.1656,176.6315,22397.0
2018-11-08 10:50:00,185.96,186.54,185.77,186.47,39411.0,176.8121,177.3636,176.6315,177.297,39411.0
2018-11-08 11:00:00,186.64,186.85,186.0,186.3,30978.0,177.4587,177.6583,176.8501,177.1354,30978.0
2018-11-08 11:10:00,186.29,186.59,186.11,186.46,12588.0,177.1259,177.4111,176.9547,177.2875,12588.0
2018-11-08 11:20:00,186.44,187.59,186.41,187.59,21551.0,177.2685,178.3619,177.24,178.3619,21551.0
2018-11-08 11:30:00,187.66,188.27,187.61,187.61,18108.0,178.4285,179.0085,178.3809,178.3809,18108.0
2018-11-08 11:40:00,187.56,187.75,187.42,187.75,5572.0,178.3334,178.5141,178.2003,178.5141,5572.0
2018-11-08 11:50:00,187.82,188.03,187.77,188.03,17942.0,178.5806,178.7803,178.5331,178.7803,17942.0
2018-11-08 12:00:00,188.09,188.94,188.08,188.67,44752.0,178.8373,179.6455,178.8278,179.3888,44752.0
2018-11-08 12:10:00,188.62,189.29,188.22,189.28,8135.0,179.3413,179.9783,178.9609,179.9688,8135.0
2018-11-08 12:20:00,189.28,189.44,188.49,188.65,10295.0,179.9688,180.1209,179.2176,179.3698,10295.0
2018-11-08 12:30:00,188.89,189.22,188.89,189.08,5717.0,179.598,179.9117,179.598,179.7786,5717.0
2018-11-08 12:40:00,189.07,189.08,188.7,188.97,5263.0,179.7691,179.7786,179.4173,179.674,5263.0
2018-11-08 12:50:00,188.87,188.96,188.71,188.8,9338.0,179.579,179.6645,179.4268,179.5124,9338.0
2018-11-08 13:00:00,188.71,188.76,187.68,187.74,11064.0,179.4268,179.4744,178.4475,178.5045,11064.0
2018-11-08 13:10:00,187.71,187.87,187.56,187.84,5707.0,178.476,178.6281,178.3334,178.5996,5707.0
2018-11-08 13:20:00,187.73,188.05,187.62,188.0,4873.0,178.495,178.7993,178.3904,178.7518,4873.0
2018-11-08 13:30:00,188.04,188.09,187.86,187.89,7278.0,178.7898,178.8373,178.6186,178.6472,7278.0
2018-11-08 13:40:00,187.82,187.84,187.29,187.29,6799.0,178.5806,178.5996,178.0767,178.0767,6799.0
2018-11-08 13:50:00,187.29,187.61,187.23,187.49,9420.0,178.0767,178.3809,178.0196,178.2668,9420.0
2018-11-08 14:00:00,187.49,188.12,187.23,188.12,15827.0,178.2668,178.8658,178.0196,178.8658,15827.0
2018-11-08 14:10:00,188.06,188.52,187.97,188.5,6282.0,178.8088,179.2462,178.7232,179.2272,6282.0
2018-11-08 14:20:00,188.57,188.87,188.16,188.19,8752.0,179.2937,179.579,178.9039,178.9324,8752.0
2018-11-08 14:30:00,188.27,188.36,187.59,187.72,11490.0,179.0085,179.094,178.3619,178.4855,11490.0
2018-11-08 14:40:00,187.75,187.76,187.17,187.53,8190.0,178.5141,178.5236,177.9626,178.3049,8190.0
2018-11-08 14:50:00,187.53,187.57,187.29,187.44,5648.0,178.3049,178.3429,178.0767,178.2193,5648.0
2018-11-08 15:00:00,187.43,188.08,187.18,188.03,12100.0,178.2098,178.8278,177.9721,178.7803,12100.0
2018-11-08 15:10:00,188.03,188.29,187.88,187.93,10647.0,178.7803,179.0275,178.6377,178.6852,10647.0
2018-11-08 15:20:00,187.91,187.91,187.55,187.63,8162.0,178.6662,178.6662,178.3239,178.4,8162.0
2018-11-08 15:30:00,187.59,187.79,187.36,187.53,16123.0,178.3619,178.5521,178.1432,178.3049,16123.0
2018-11-08 15:40:00,187.53,188.31,187.47,188.16,29225.0,178.3049,179.0465,178.2478,178.9039,29225.0
2018-11-08 15:50:00,188.11,188.44,187.86,188.43,58169.0,178.8563,179.1701,178.6186,179.1606,58169.0
2018-11-09 09:30:00,186.95,188.26,186.95,187.46,17366.0,177.7534,178.999,177.7534,178.2383,17366.0
2018-11-09 09:40:00,187.3,187.3,185.44,185.47,6620.0,178.0862,178.0862,176.3177,176.3462,6620.0
2018-11-09 09:50:00,185.81,185.81,184.64,184.76,18313.0,176.6695,176.6695,175.557,175.6711,18313.0
2018-11-09 10:00:00,184.62,184.85,183.16,183.34,24557.0,175.538,175.7567,174.1498,174.321,24557.0
2018-11-09 10:10:00,183.34,184.4,182.83,184.4,29747.0,174.321,175.3288,173.8361,175.3288,29747.0
2018-11-09 10:20:00,184.48,185.75,184.04,185.41,17344.0,175.4049,176.6124,174.9866,176.2892,17344.0
2018-11-09 10:30:00,185.3,185.46,184.59,185.24,14436.0,176.1846,176.3367,175.5095,176.1275,14436.0
2018-11-09 10:40:00,185.27,185.49,184.47,184.5,10213.0,176.156,176.3652,175.3954,175.4239,10213.0
2018-11-09 10:50:00,184.4,184.41,183.75,184.05,13113.0,175.3288,175.3384,174.7108,174.9961,13113.0
2018-11-09 11:00:00,183.88,184.6,183.79,184.21,10821.0,174.8344,175.519,174.7489,175.1482,10821.0
2018-11-09 11:10:00,184.33,185.03,184.11,185.03,15361.0,175.2623,175.9279,175.0531,175.9279,15361.0
2018-11-09 11:20:00,185.12,185.39,184.9,184.9,8571.0,176.0134,176.2701,175.8042,175.8042,8571.0
2018-11-09 11:30:00,184.91,185.03,184.76,184.82,12100.0,175.8138,175.9279,175.6711,175.7282,12100.0
2018-11-09 11:40:00,184.87,184.97,184.47,184.47,3643.0,175.7757,175.8708,175.3954,175.3954,3643.0
2018-11-09 11:50:00,184.37,184.92,184.27,184.59,6970.0,175.3003,175.8233,175.2052,175.5095,6970.0
2018-11-09 12:00:00,184.62,185.05,184.54,185.02,3932.0,175.538,175.9469,175.462,175.9183,3932.0
2018-11-09 12:10:00,185.09,185.1,184.41,184.52,9453.0,175.9849,175.9944,175.3384,175.4429,9453.0
2018-11-09 12:20:00,184.47,185.23,184.37,184.85,8914.0,175.3954,176.118,175.3003,175.7567,8914.0
2018-11-09 12:30:00,184.72,185.15,184.59,184.8,8711.0,175.6331,176.042,175.5095,175.7092,8711.0
2018-11-09 12:40:00,184.78,185.05,184.45,184.94,40075.0,175.6902,175.9469,175.3764,175.8423,40075.0
2018-11-09 12:50:00,184.95,185.03,184.26,184.47,9560.0,175.8518,175.9279,175.1957,175.3954,9560.0
2018-11-09 13:00:00,184.45,184.52,184.29,184.52,9434.0,175.3764,175.4429,175.2243,175.4429,9434.0
2018-11-09 13:10:00,184.49,184.52,182.87,182.95,33242.0,175.4144,175.4429,173.8741,173.9502,33242.0
2018-11-09 13:20:00,183.0,183.44,182.95,183.2,8583.0,173.9977,174.4161,173.9502,174.1879,8583.0
2018-11-09 13:30:00,183.19,183.19,182.09,182.52,11491.0,174.1784,174.1784,173.1325,173.5413,11491.0
2018-11-09 13:40:00,182.64,182.84,182.39,182.62,7744.0,173.6554,173.8456,173.4177,173.6364,7744.0
2018-11-09 13:50:00,182.64,182.95,182.62,182.62,14796.0,173.6554,173.9502,173.6364,173.6364,14796.0
2018-11-09 14:00:00,182.57,182.8,182.18,182.2,39547.0,173.5889,173.8076,173.2181,173.2371,39547.0
2018-11-09 14:10:00,182.29,182.29,181.76,182.03,28589.0,173.3226,173.3226,172.8187,173.0754,28589.0
2018-11-09 14:20:00,182.06,182.65,181.97,182.19,36346.0,173.104,173.6649,173.0184,173.2276,36346.0
2018-11-09 14:30:00,182.19,183.79,182.1,183.44,37506.0,173.2276,174.7489,173.142,174.4161,37506.0
2018-11-09 14:40:00,183.59,184.24,183.48,183.88,13793.0,174.5587,175.1767,174.4541,174.8344,13793.0
2018-11-09 14:50:00,183.94,185.16,183.86,185.01,14431.0,174.8915,176.0515,174.8154,175.9088,14431.0
2018-11-09 15:00:00,184.93,184.98,184.6,184.98,6825.0,175.8328,175.8803,175.519,175.8803,6825.0
2018-11-09 15:10:00,184.91,185.44,184.67,185.25,11734.0,175.8138,176.3177,175.5856,176.137,11734.0
2018-11-09 15:20:00,185.24,185.24,184.69,184.84,21081.0,176.1275,176.1275,175.6046,175.7472,21081.0
2018-11-09 15:30:00,184.85,184.97,184.21,184.57,35341.0,175.7567,175.8708,175.1482,175.4905,35341.0
2018-11-09 15:40:00,184.59,184.79,184.25,184.45,44248.0,175.5095,175.6997,175.1862,175.3764,44248.0
2018-11-09 15:50:00,184.5,184.53,184.14,184.26,79643.0,175.4239,175.4525,175.0816,175.1957,79643.0
2018-11-12 09:30:00,183.47,184.42,183.47,184.08,13831.0,174.4446,175.3479,174.4446,175.0246,13831.0
2018-11-12 09:40:00,184.2,184.2,182.94,182.99,8639.0,175.1387,175.1387,173.9407,173.9882,8639.0
2018-11-12 09:50:00,182.69,182.88,180.81,181.77,18740.0,173.703,173.8836,171.9154,172.8282,18740.0
2018-11-12 10:00:00,181.58,182.7,180.95,182.7,28199.0,172.6476,173.7125,172.0486,173.7125,28199.0
2018-11-12 10:10:00,182.68,184.01,182.68,182.77,9263.0,173.6935,174.958,173.6935,173.779,9263.0
2018-11-12 10:20:00,182.91,182.91,182.34,182.72,16339.0,173.9121,173.9121,173.3702,173.7315,16339.0
2018-11-12 10:30:00,182.84,182.84,181.74,182.12,8208.0,173.8456,173.8456,172.7997,173.161,8208.0
2018-11-12 10:40:00,182.14,182.14,181.48,181.75,7000.0,173.18,173.18,172.5525,172.8092,7000.0
2018-11-12 10:50:00,181.6,181.65,181.27,181.57,7792.0,172.6666,172.7141,172.3528,172.6381,7792.0
2018-11-12 11:00:00,181.32,182.11,180.93,182.05,10364.0,172.4004,173.1515,172.0295,173.0944,10364.0
2018-11-12 11:10:00,181.98,181.98,180.14,180.31,8210.0,173.0279,173.0279,171.2784,171.44,8210.0
2018-11-12 11:20:00,180.13,181.03,179.91,181.03,24460.0,171.2689,172.1246,171.0597,172.1246,24460.0
2018-11-12 11:30:00,180.92,181.84,180.92,181.06,11987.0,172.02,172.8948,172.02,172.1531,11987.0
2018-11-12 11:40:00,181.3,181.37,180.08,180.43,18877.0,172.3813,172.4479,171.2214,171.5541,18877.0
2018-11-12 11:50:00,180.32,181.72,179.98,181.53,16048.0,171.4496,172.7807,171.1263,172.6,16048.0
2018-11-12 12:00:00,181.45,181.89,181.2,181.62,7479.0,172.524,172.9423,172.2863,172.6856,7479.0
2018-11-12 12:10:00,181.31,181.83,181.31,181.65,2930.0,172.3909,172.8853,172.3909,172.7141,2930.0
2018-11-12 12:20:00,181.58,181.9,181.22,181.72,4304.0,172.6476,172.9518,172.3053,172.7807,4304.0
2018-11-12 12:30:00,181.57,181.94,181.3,181.77,20928.0,172.6381,172.9899,172.3813,172.8282,20928.0
2018-11-12 12:40:00,181.76,181.78,181.56,181.78,5795.0,172.8187,172.8377,172.6286,172.8377,5795.0
2018-11-12 12:50:00,181.88,181.88,181.35,181.44,11317.0,172.9328,172.9328,172.4289,172.5145,11317.0
2018-11-12 13:00:00,181.4,181.49,181.1,181.26,11193.0,172.4764,172.562,172.1912,172.3433,11193.0
2018-11-12 13:10:00,181.22,181.29,180.72,180.93,4232.0,172.3053,172.3718,171.8299,172.0295,4232.0
2018-11-12 13:20:00,180.92,181.25,180.7,180.91,14563.0,172.02,172.3338,171.8109,172.0105,14563.0
2018-11-12 13:30:00,181.0,181.37,180.77,181.37,3094.0,172.0961,172.4479,171.8774,172.4479,3094.0
2018-11-12 13:40:00,181.42,181.42,180.93,181.18,4837.0,172.4954,172.4954,172.0295,172.2672,4837.0
2018-11-12 13:50:00,181.32,182.08,181.32,181.58,21672.0,172.4004,173.123,172.4004,172.6476,21672.0
2018-11-12 14:00:00,181.58,182.33,181.32,182.31,12156.0,172.6476,173.3607,172.4004,173.3417,12156.0
2018-11-12 14:10:00,182.37,182.72,181.92,182.44,19385.0,173.3987,173.7315,172.9708,173.4653,19385.0
2018-11-12 14:20:00,182.32,182.5,181.89,181.95,9172.0,173.3512,173.5223,172.9423,172.9994,9172.0
2018-11-12 14:30:00,181.97,182.32,181.74,181.95,4831.0,173.0184,173.3512,172.7997,172.9994,4831.0
2018-11-12 14:40:00,181.97,182.4,181.77,182.28,10028.0,173.0184,173.4272,172.8282,173.3131,10028.0
2018-11-12 14:50:00,182.28,182.42,181.95,182.15,11002.0,173.3131,173.4462,172.9994,173.1895,11002.0
2018-11-12 15:00:00,182.0,182.13,181.58,181.78,9344.0,173.0469,173.1705,172.6476,172.8377,9344.0
2018-11-12 15:10:00,181.88,182.2,181.7,182.08,12593.0,172.9328,173.2371,172.7617,173.123,12593.0
2018-11-12 15:20:00,182.03,182.63,182.0,182.41,8033.0,173.0754,173.6459,173.0469,173.4367,8033.0
2018-11-12 15:30:00,182.41,182.41,181.55,181.89,12603.0,173.4367,173.4367,172.619,172.9423,12603.0
2018-11-12 15:40:00,181.99,182.17,181.62,181.71,19951.0,173.0374,173.2085,172.6856,172.7712,19951.0
2018-11-12 15:50:00,181.63,181.77,181.12,181.48,54394.0,172.6951,172.8282,172.2102,172.5525,54394.0
2018-11-13 09:30:00,182.23,184.9,182.23,184.9,21409.0,173.2656,175.8042,173.2656,175.8042,21409.0
2018-11-13 09:40:00,185.0,185.72,184.75,184.95,16056.0,175.8993,176.5839,175.6616,175.8518,16056.0
2018-11-13 09:50:00,185.17,186.54,185.15,185.95,20902.0,176.061,177.3636,176.042,176.8026,20902.0
2018-11-13 10:00:00,185.94,186.16,184.93,186.16,16867.0,176.7931,177.0023,175.8328,177.0023,16867.0
2018-11-13 10:10:00,186.16,186.8,185.84,186.19,22448.0,177.0023,177.6108,176.698,177.0308,22448.0
2018-11-13 10:20:00,186.06,186.25,184.07,184.42,14397.0,176.9072,177.0878,175.0151,175.3479,14397.0
2018-11-13 10:30:00,184.43,185.59,184.4,184.94,13894.0,175.3574,176.4603,175.3288,175.8423,13894.0
2018-11-13 10:40:00,184.81,186.29,184.81,185.99,11300.0,175.7187,177.1259,175.7187,176.8406,11300.0
2018-11-13 10:50:00,185.9,186.18,185.23,185.66,10479.0,176.7551,177.0213,176.118,176.5269,10479.0
2018-11-13 11:00:00,185.78,186.59,185.52,186.34,5690.0,176.641,177.4111,176.3937,177.1734,5690.0
2018-11-13 11:10:00,186.43,187.49,186.34,187.3,7600.0,177.259,178.2668,177.1734,178.0862,7600.0
2018-11-13 11:20:00,187.35,187.59,186.6,186.93,5506.0,178.1337,178.3619,177.4206,177.7344,5506.0
2018-11-13 11:30:00,186.73,187.45,186.44,186.65,7420.0,177.5442,178.2288,177.2685,177.4682,7420.0
2018-11-13 11:40:00,186.69,187.03,186.62,186.98,5125.0,177.5062,177.8295,177.4396,177.7819,5125.0
2018-11-13 11:50:00,186.9,187.06,186.29,186.37,25395.0,177.7059,177.858,177.1259,177.2019,25395.0
2018-11-13 12:00:00,186.53,187.12,186.41,186.54,18000.0,177.3541,177.915,177.24,177.3636,18000.0
2018-11-13 12:10:00,186.59,186.84,186.59,186.71,2100.0,177.4111,177.6488,177.4111,177.5252,2100.0
2018-11-13 12:20:00,186.71,187.11,186.66,186.67,13625.0,177.5252,177.9055,177.4777,177.4872,13625.0
2018-11-13 12:30:00,186.61,186.61,186.33,186.36,8295.0,177.4301,177.4301,177.1639,177.1924,8295.0
2018-11-13 12:40:00,186.34,186.44,185.55,185.9,8846.0,177.1734,177.2685,176.4223,176.7551,8846.0
2018-11-13 12:50:00,185.75,185.95,185.68,185.95,2585.0,176.6124,176.8026,176.5459,176.8026,2585.0
2018-11-13 13:00:00,185.87,186.26,185.53,185.64,3386.0,176.7265,177.0973,176.4033,176.5078,3386.0
2018-11-13 13:10:00,185.48,185.48,184.78,185.12,2759.0,176.3557,176.3557,175.6902,176.0134,2759.0
2018-11-13 13:20:00,185.14,185.34,184.87,185.34,7072.0,176.0324,176.2226,175.7757,176.2226,7072.0
2018-11-13 13:30:00,185.12,185.84,185.12,185.84,3903.0,176.0134,176.698,176.0134,176.698,3903.0
2018-11-13 13:40:00,186.06,186.07,185.36,185.54,4416.0,176.9072,176.9167,176.2416,176.4128,4416.0
2018-11-13 13:50:00,185.35,185.52,185.31,185.46,4316.0,176.2321,176.3937,176.1941,176.3367,4316.0
2018-11-13 14:00:00,185.36,185.62,184.98,184.99,27800.0,176.2416,176.4888,175.8803,175.8898,27800.0
2018-11-13 14:10:00,185.08,185.24,184.71,184.96,11622.0,175.9754,176.1275,175.6236,175.8613,11622.0
2018-11-13 14:20:00,184.97,185.04,184.34,184.84,16269.0,175.8708,175.9374,175.2718,175.7472,16269.0
2018-11-13 14:30:00,184.74,185.17,184.69,185.11,4200.0,175.6521,176.061,175.6046,176.0039,4200.0
2018-11-13 14:40:00,185.0,185.15,184.22,184.33,9738.0,175.8993,176.042,175.1577,175.2623,9738.0
2018-11-13 14:50:00,184.21,184.91,184.21,184.6,11733.0,175.1482,175.8138,175.1482,175.519,11733.0
2018-11-13 15:00:00,184.73,185.25,184.55,184.77,7696.0,175.6426,176.137,175.4715,175.6806,7696.0
2018-11-13 15:10:00,184.59,184.69,183.81,184.16,9546.0,175.5095,175.6046,174.7679,175.1007,9546.0
2018-11-13 15:20:00,184.18,184.68,183.9,184.44,10061.0,175.1197,175.5951,174.8534,175.3669,10061.0
2018-11-13 15:30:00,184.35,184.58,183.85,184.42,17476.0,175.2813,175.5,174.8059,175.3479,17476.0
2018-11-13 15:40:00,184.42,184.59,183.99,184.47,24695.0,175.3479,175.5095,174.939,175.3954,24695.0
2018-11-13 15:50:00,184.52,184.66,184.03,184.13,46570.0,175.4429,175.5761,174.977,175.0721,46570.0
2018-11-14 09:30:00,186.29,189.06,186.24,188.99,19239.0,177.1259,179.7596,177.0783,179.6931,19239.0
2018-11-14 09:40:00,188.9,189.26,187.24,187.6,22400.0,179.6075,179.9498,178.0291,178.3714,22400.0
2018-11-14 09:50:00,187.56,187.7,186.4,186.95,11445.0,178.3334,178.4665,177.2305,177.7534,11445.0
2018-11-14 10:00:00,187.08,187.38,186.66,186.78,22041.0,177.877,178.1623,177.4777,177.5918,22041.0
2018-11-14 10:10:00,186.84,186.84,185.52,186.4,11436.0,177.6488,177.6488,176.3937,177.2305,11436.0
2018-11-14 10:20:00,186.4,187.08,186.2,186.75,39700.0,177.2305,177.877,177.0403,177.5632,39700.0
2018-11-14 10:30:00,186.82,186.96,186.16,186.66,48250.0,177.6298,177.7629,177.0023,177.4777,48250.0
2018-11-14 10:40:00,186.64,187.26,185.05,185.36,40536.0,177.4587,178.0482,175.9469,176.2416,40536.0
2018-11-14 10:50:00,185.31,186.16,185.16,186.16,22320.0,176.1941,177.0023,176.0515,177.0023,22320.0
2018-11-14 11:00:00,186.14,186.48,185.86,186.27,50475.0,176.9833,177.3065,176.717,177.1069,50475.0
2018-11-14 11:10:00,186.39,187.68,186.39,187.47,15794.0,177.221,178.4475,177.221,178.2478,15794.0
2018-11-14 11:20:00,187.5,188.59,187.41,187.71,17636.0,178.2763,179.3127,178.1908,178.476,17636.0
2018-11-14 11:30:00,187.7,188.03,187.21,187.39,18330.0,178.4665,178.7803,178.0006,178.1718,18330.0
2018-11-14 11:40:00,187.42,187.71,187.04,187.3,26354.0,178.2003,178.476,177.839,178.0862,26354.0
2018-11-14 11:50:00,187.35,188.24,187.19,188.04,14040.0,178.1337,178.9799,177.9816,178.7898,14040.0
2018-11-14 12:00:00,188.12,188.27,187.21,187.39,4945.0,178.8658,179.0085,178.0006,178.1718,4945.0
2018-11-14 12:10:00,187.19,187.22,186.55,186.98,9920.0,177.9816,178.0101,177.3731,177.7819,9920.0
2018-11-14 12:20:00,187.13,187.61,186.99,187.07,9408.0,177.9245,178.3809,177.7914,177.8675,9408.0
2018-11-14 12:30:00,187.12,187.25,186.22,186.55,8300.0,177.915,178.0386,177.0593,177.3731,8300.0
2018-11-14 12:40:00,186.62,186.88,186.15,186.88,11542.0,177.4396,177.6868,176.9928,177.6868,11542.0
2018-11-14 12:50:00,186.97,187.5,186.89,187.4,10034.0,177.7724,178.2763,177.6964,178.1813,10034.0
2018-11-14 13:00:00,187.33,187.63,187.09,187.48,13019.0,178.1147,178.4,177.8865,178.2573,13019.0
2018-11-14 13:10:00,187.47,187.56,186.99,187.04,15881.0,178.2478,178.3334,177.7914,177.839,15881.0
2018-11-14 13:20:00,187.0,187.06,186.41,186.6,10365.0,177.8009,177.858,177.24,177.4206,10365.0
2018-11-14 13:30:00,186.63,186.79,186.31,186.54,11413.0,177.4491,177.6013,177.1449,177.3636,11413.0
2018-11-14 13:40:00,186.27,186.35,185.83,186.1,8591.0,177.1069,177.1829,176.6885,176.9452,8591.0
2018-11-14 13:50:00,185.97,186.52,185.92,186.41,8449.0,176.8216,177.3446,176.7741,177.24,8449.0
2018-11-14 14:00:00,186.4,186.4,185.46,186.03,18414.0,177.2305,177.2305,176.3367,176.8787,18414.0
2018-11-14 14:10:00,185.95,187.25,185.86,187.18,11717.0,176.8026,178.0386,176.717,177.9721,11717.0
2018-11-14 14:20:00,187.13,187.41,186.95,187.01,11462.0,177.9245,178.1908,177.7534,177.8105,11462.0
2018-11-14 14:30:00,187.0,187.85,186.87,187.61,9968.0,177.8009,178.6091,177.6773,178.3809,9968.0
2018-11-14 14:40:00,187.77,187.88,186.81,187.39,11944.0,178.5331,178.6377,177.6203,178.1718,11944.0
2018-11-14 14:50:00,187.31,188.27,187.28,188.04,15203.0,178.0957,179.0085,178.0672,178.7898,15203.0
2018-11-14 15:00:00,187.95,188.06,187.55,187.87,20819.0,178.7042,178.8088,178.3239,178.6281,20819.0
2018-11-14 15:10:00,187.89,187.98,187.43,187.92,14229.0,178.6472,178.7327,178.2098,178.6757,14229.0
2018-11-14 15:20:00,187.85,187.89,187.13,187.29,21155.0,178.6091,178.6472,177.9245,178.0767,21155.0
2018-11-14 15:30:00,187.28,187.34,186.92,187.23,29775.0,178.0672,178.1242,177.7249,178.0196,29775.0
2018-11-14 15:40:00,187.22,187.58,186.95,187.45,44398.0,178.0101,178.3524,177.7534,178.2288,44398.0
2018-11-14 15:50:00,187.45,187.54,187.16,187.45,113060.0,178.2288,178.3144,177.9531,178.2288,113060.0
2018-11-15 09:30:00,185.41,186.21,184.8,186.09,12833.0,176.2892,177.0498,175.7092,176.9357,12833.0
2018-11-15 09:40:00,186.53,187.51,186.3,187.27,17642.0,177.3541,178.2859,177.1354,178.0577,17642.0
2018-11-15 09:50:00,187.5,189.22,187.5,188.29,11084.0,178.2763,179.9117,178.2763,179.0275,11084.0
2018-11-15 10:00:00,188.45,189.03,187.74,187.99,28485.0,179.1796,179.7311,178.5045,178.7422,28485.0
2018-11-15 10:10:00,187.98,188.94,187.85,188.94,17636.0,178.7327,179.6455,178.6091,179.6455,17636.0
2018-11-15 10:20:00,188.5,189.66,188.5,189.22,7071.0,179.2272,180.3301,179.2272,179.9117,7071.0
2018-11-15 10:30:00,189.03,189.03,186.25,186.49,24676.0,179.7311,179.7311,177.0878,177.316,24676.0
2018-11-15 10:40:00,186.29,188.87,186.29,188.23,34754.0,177.1259,179.579,177.1259,178.9704,34754.0
2018-11-15 10:50:00,187.98,188.58,187.36,188.36,23190.0,178.7327,179.3032,178.1432,179.094,23190.0
2018-11-15 11:00:00,188.31,189.02,188.09,188.71,19050.0,179.0465,179.7216,178.8373,179.4268,19050.0
2018-11-15 11:10:00,188.8,189.0,188.29,188.82,24606.0,179.5124,179.7026,179.0275,179.5314,24606.0
2018-11-15 11:20:00,189.0,189.07,187.76,187.85,15718.0,179.7026,179.7691,178.5236,178.6091,15718.0
2018-11-15 11:30:00,187.85,188.88,187.75,188.64,5522.0,178.6091,179.5885,178.5141,179.3603,5522.0
2018-11-15 11:40:00,188.72,189.11,188.48,188.86,7156.0,179.4363,179.8071,179.2081,179.5694,7156.0
2018-11-15 11:50:00,188.66,189.23,188.61,189.07,4823.0,179.3793,179.9212,179.3317,179.7691,4823.0
2018-11-15 12:00:00,189.21,189.62,188.59,188.61,7845.0,179.9022,180.2921,179.3127,179.3317,7845.0
2018-11-15 12:10:00,188.34,188.52,188.0,188.04,5305.0,179.075,179.2462,178.7518,178.7898,5305.0
2018-11-15 12:20:00,188.0,188.26,187.58,188.26,5589.0,178.7518,178.999,178.3524,178.999,5589.0
2018-11-15 12:30:00,188.36,188.36,187.84,188.2,6214.0,179.094,179.094,178.5996,178.9419,6214.0
2018-11-15 12:40:00,188.18,188.19,187.29,187.44,5539.0,178.9229,178.9324,178.0767,178.2193,5539.0
2018-11-15 12:50:00,187.5,187.58,186.73,186.89,6435.0,178.2763,178.3524,177.5442,177.6964,6435.0
2018-11-15 13:00:00,186.77,187.0,185.8,185.81,7681.0,177.5823,177.8009,176.66,176.6695,7681.0
2018-11-15 13:10:00,185.83,186.86,185.4,186.6,18229.0,176.6885,177.6678,176.2797,177.4206,18229.0
2018-11-15 13:20:00,186.72,188.01,186.7,187.62,14434.0,177.5347,178.7613,177.5157,178.3904,14434.0
2018-11-15 13:30:00,187.76,188.42,187.76,188.02,9622.0,178.5236,179.1511,178.5236,178.7708,9622.0
2018-11-15 13:40:00,187.94,188.01,187.16,187.16,10014.0,178.6947,178.7613,177.9531,177.9531,10014.0
2018-11-15 13:50:00,187.27,188.01,187.27,187.72,7307.0,178.0577,178.7613,178.0577,178.4855,7307.0
2018-11-15 14:00:00,187.72,187.93,187.63,187.73,10856.0,178.4855,178.6852,178.4,178.495,10856.0
2018-11-15 14:10:00,187.72,187.75,187.23,187.35,8214.0,178.4855,178.5141,178.0196,178.1337,8214.0
2018-11-15 14:20:00,187.4,188.34,187.34,188.34,12251.0,178.1813,179.075,178.1242,179.075,12251.0
2018-11-15 14:30:00,188.22,188.34,187.64,187.75,11775.0,178.9609,179.075,178.4095,178.5141,11775.0
2018-11-15 14:40:00,187.75,188.22,187.61,187.95,6630.0,178.5141,178.9609,178.3809,178.7042,6630.0
2018-11-15 14:50:00,188.1,188.16,187.61,187.94,7403.0,178.8468,178.9039,178.3809,178.6947,7403.0
2018-11-15 15:00:00,187.9,187.95,187.1,187.65,12048.0,178.6567,178.7042,177.896,178.419,12048.0
2018-11-15 15:10:00,187.65,188.41,187.64,187.73,15964.0,178.419,179.1416,178.4095,178.495,15964.0
2018-11-15 15:20:00,187.64,188.31,187.63,188.06,28745.0,178.4095,179.0465,178.4,178.8088,28745.0
2018-11-15 15:30:00,188.1,188.6,188.09,188.6,15623.0,178.8468,179.3222,178.8373,179.3222,15623.0
2018-11-15 15:40:00,188.54,188.55,188.08,188.21,33845.0,179.2652,179.2747,178.8278,178.9514,33845.0
2018-11-15 15:50:00,188.15,188.84,188.15,188.74,54073.0,178.8944,179.5504,178.8944,179.4553,54073.0
2018-11-16 09:30:00,187.59,187.61,186.02,186.27,20175.0,178.3619,178.3809,176.8692,177.1069,20175.0
2018-11-16 09:40:00,186.21,188.0,185.73,188.0,6700.0,177.0498,178.7518,176.5934,178.7518,6700.0
2018-11-16 09:50:00,188.23,189.19,188.14,189.19,5488.0,178.9704,179.8832,178.8849,179.8832,5488.0
2018-11-16 10:00:00,189.19,189.24,188.03,188.03,9012.0,179.8832,179.9308,178.7803,178.7803,9012.0
2018-11-16 10:10:00,187.75,187.75,185.12,185.52,19872.0,178.5141,178.5141,176.0134,176.3937,19872.0
2018-11-16 10:20:00,185.52,186.87,184.59,186.87,24887.0,176.3937,177.6773,175.5095,177.6773,24887.0
2018-11-16 10:30:00,186.9,187.58,186.67,187.27,6661.0,177.7059,178.3524,177.4872,178.0577,6661.0
2018-11-16 10:40:00,187.18,187.52,186.23,186.43,28934.0,177.9721,178.2954,177.0688,177.259,28934.0
2018-11-16 10:50:00,186.4,187.22,186.29,186.34,18201.0,177.2305,178.0101,177.1259,177.1734,18201.0
2018-11-16 11:00:00,186.52,186.74,186.33,186.34,10073.0,177.3446,177.5537,177.1639,177.1734,10073.0
2018-11-16 11:10:00,186.33,186.38,185.25,185.25,8726.0,177.1639,177.2114,176.137,176.137,8726.0
2018-11-16 11:20:00,185.21,185.26,184.36,185.05,19848.0,176.099,176.1465,175.2908,175.9469,19848.0
2018-11-16 11:30:00,185.05,185.7,185.0,185.36,10450.0,175.9469,176.5649,175.8993,176.2416,10450.0
2018-11-16 11:40:00,185.33,186.09,185.19,185.91,4879.0,176.2131,176.9357,176.08,176.7646,4879.0
2018-11-16 11:50:00,185.99,186.73,185.77,186.73,6445.0,176.8406,177.5442,176.6315,177.5442,6445.0
2018-11-16 12:00:00,186.47,187.15,186.45,187.11,14225.0,177.297,177.9436,177.278,177.9055,14225.0
2018-11-16 12:10:00,187.12,187.36,186.8,187.15,9755.0,177.915,178.1432,177.6108,177.9436,9755.0
2018-11-16 12:20:00,187.18,187.61,187.15,187.26,10471.0,177.9721,178.3809,177.9436,178.0482,10471.0
2018-11-16 12:30:00,187.4,189.24,187.4,189.08,25117.0,178.1813,179.9308,178.1813,179.7786,25117.0
2018-11-16 12:40:00,189.18,190.33,189.18,190.15,28060.0,179.8737,180.9671,179.8737,180.796,28060.0
2018-11-16 12:50:00,190.08,190.08,188.75,188.75,5038.0,180.7294,180.7294,179.4649,179.4649,5038.0
2018-11-16 13:00:00,188.71,189.08,187.93,188.16,7044.0,179.4268,179.7786,178.6852,178.9039,7044.0
2018-11-16 13:10:00,188.05,188.42,188.03,188.25,5725.0,178.7993,179.1511,178.7803,178.9895,5725.0
2018-11-16 13:20:00,188.14,188.17,187.84,188.05,15096.0,178.8849,178.9134,178.5996,178.7993,15096.0
2018-11-16 13:30:00,187.94,188.56,187.86,188.5,7716.0,178.6947,179.2842,178.6186,179.2272,7716.0
2018-11-16 13:40:00,188.61,188.76,188.12,188.71,6408.0,179.3317,179.4744,178.8658,179.4268,6408.0
2018-11-16 13:50:00,188.64,188.8,188.26,188.26,5032.0,179.3603,179.5124,178.999,178.999,5032.0
2018-11-16 14:00:00,188.37,188.54,188.04,188.11,11735.0,179.1036,179.2652,178.7898,178.8563,11735.0
2018-11-16 14:10:00,188.06,188.34,187.7,188.23,5790.0,178.8088,179.075,178.4665,178.9704,5790.0
2018-11-16 14:20:00,188.17,188.91,187.81,188.69,5161.0,178.9134,179.617,178.5711,179.4078,5161.0
2018-11-16 14:30:00,188.85,188.86,188.57,188.77,3955.0,179.5599,179.5694,179.2937,179.4839,3955.0
2018-11-16 14:40:00,188.64,188.84,188.35,188.84,3954.0,179.3603,179.5504,179.0845,179.5504,3954.0
2018-11-16 14:50:00,188.84,188.85,188.51,188.81,7212.0,179.5504,179.5599,179.2367,179.5219,7212.0
2018-11-16 15:00:00,188.81,188.84,188.59,188.75,4964.0,179.5219,179.5504,179.3127,179.4649,4964.0
2018-11-16 15:10:00,188.83,189.24,188.76,189.17,11880.0,179.5409,179.9308,179.4744,179.8642,11880.0
2018-11-16 15:20:00,189.23,189.36,189.08,189.12,12878.0,179.9212,180.0448,179.7786,179.8167,12878.0
2018-11-16 15:30:00,189.14,189.63,189.13,189.45,21995.0,179.8357,180.3016,179.8262,180.1304,21995.0
2018-11-16 15:40:00,189.52,189.64,188.94,189.18,42215.0,180.197,180.3111,179.6455,179.8737,42215.0
2018-11-16 15:50:00,189.18,189.3,188.9,188.98,54430.0,179.8737,179.9878,179.6075,179.6835,54430.0
2018-11-19 09:30:00,188.28,189.71,188.24,188.33,8785.0,179.018,180.3776,178.9799,179.0655,8785.0
2018-11-19 09:40:00,189.56,189.56,186.68,186.68,10792.0,180.235,180.235,177.4967,177.4967,10792.0
2018-11-19 09:50:00,186.6,187.8,186.51,187.05,19764.0,177.4206,178.5616,177.335,177.8485,19764.0
2018-11-19 10:00:00,187.19,187.19,185.23,185.23,9544.0,177.9816,177.9816,176.118,176.118,9544.0
2018-11-19 10:10:00,185.3,185.63,184.94,185.42,9862.0,176.1846,176.4983,175.8423,176.2987,9862.0
2018-11-19 10:20:00,185.2,185.23,183.99,184.56,20104.0,176.0895,176.118,174.939,175.481,20104.0
2018-11-19 10:30:00,184.62,185.9,184.62,185.88,16184.0,175.538,176.7551,175.538,176.736,16184.0
2018-11-19 10:40:00,185.89,186.34,185.25,185.96,16208.0,176.7455,177.1734,176.137,176.8121,16208.0
2018-11-19 10:50:00,186.17,187.0,185.9,186.52,13447.0,177.0118,177.8009,176.7551,177.3446,13447.0
2018-11-19 11:00:00,186.53,188.6,186.53,188.1,13561.0,177.3541,179.3222,177.3541,178.8468,13561.0
2018-11-19 11:10:00,187.96,188.14,186.53,187.22,7600.0,178.7137,178.8849,177.3541,178.0101,7600.0
2018-11-19 11:20:00,187.53,187.87,186.84,187.63,4881.0,178.3049,178.6281,177.6488,178.4,4881.0
2018-11-19 11:30:00,187.58,187.66,186.42,186.79,7641.0,178.3524,178.4285,177.2495,177.6013,7641.0
2018-11-19 11:40:00,186.66,187.71,186.47,187.71,8296.0,177.4777,178.476,177.297,178.476,8296.0
2018-11-19 11:50:00,187.35,187.39,185.58,185.78,6705.0,178.1337,178.1718,176.4508,176.641,6705.0
2018-11-19 12:00:00,185.81,185.83,184.82,184.95,11572.0,176.6695,176.6885,175.7282,175.8518,11572.0
2018-11-19 12:10:00,184.99,185.99,184.41,185.3,13785.0,175.8898,176.8406,175.3384,176.1846,13785.0
2018-11-19 12:20:00,185.58,185.92,185.19,185.65,12538.0,176.4508,176.7741,176.08,176.5174,12538.0
2018-11-19 12:30:00,185.74,186.1,185.19,186.1,6600.0,176.6029,176.9452,176.08,176.9452,6600.0
2018-11-19 12:40:00,185.93,186.1,185.19,185.32,6355.0,176.7836,176.9452,176.08,176.2036,6355.0
2018-11-19 12:50:00,185.33,185.73,184.77,185.29,7313.0,176.2131,176.5934,175.6806,176.1751,7313.0
2018-11-19 13:00:00,185.27,185.59,184.45,184.53,8846.0,176.156,176.4603,175.3764,175.4525,8846.0
2018-11-19 13:10:00,184.72,185.54,184.72,185.23,4869.0,175.6331,176.4128,175.6331,176.118,4869.0
2018-11-19 13:20:00,185.45,185.49,185.03,185.07,6400.0,176.3272,176.3652,175.9279,175.9659,6400.0
2018-11-19 13:30:00,184.91,185.05,184.05,184.96,6080.0,175.8138,175.9469,174.9961,175.8613,6080.0
2018-11-19 13:40:00,184.9,185.99,184.9,185.39,8037.0,175.8042,176.8406,175.8042,176.2701,8037.0
2018-11-19 13:50:00,185.44,186.07,185.0,186.07,7136.0,176.3177,176.9167,175.8993,176.9167,7136.0
2018-11-19 14:00:00,185.53,185.81,184.84,185.69,7334.0,176.4033,176.6695,175.7472,176.5554,7334.0
2018-11-19 14:10:00,185.63,185.66,185.2,185.32,7100.0,176.4983,176.5269,176.0895,176.2036,7100.0
2018-11-19 14:20:00,185.34,185.89,185.04,185.67,11284.0,176.2226,176.7455,175.9374,176.5364,11284.0
2018-11-19 14:30:00,185.58,185.84,184.99,185.66,8343.0,176.4508,176.698,175.8898,176.5269,8343.0
2018-11-19 14:40:00,185.56,185.88,185.35,185.55,8620.0,176.4318,176.736,176.2321,176.4223,8620.0
2018-11-19 14:50:00,185.55,186.1,185.42,186.01,9076.0,176.4223,176.9452,176.2987,176.8596,9076.0
2018-11-19 15:00:00,185.94,186.54,185.77,186.32,11077.0,176.7931,177.3636,176.6315,177.1544,11077.0
2018-11-19 15:10:00,186.55,186.98,186.32,186.47,5807.0,177.3731,177.7819,177.1544,177.297,5807.0
2018-11-19 15:20:00,186.57,186.65,186.0,186.22,10058.0,177.3921,177.4682,176.8501,177.0593,10058.0
2018-11-19 15:30:00,186.25,186.35,185.71,185.73,17514.0,177.0878,177.1829,176.5744,176.5934,17514.0
2018-11-19 15:40:00,185.7,185.77,185.17,185.53,25191.0,176.5649,176.6315,176.061,176.4033,25191.0
2018-11-19 15:50:00,185.44,185.76,185.32,185.71,38082.0,176.3177,176.6219,176.2036,176.5744,38082.0
2018-11-20 09:30:00,182.95,185.22,182.95,185.14,22465.0,173.9502,176.1085,173.9502,176.0324,22465.0
2018-11-20 09:40:00,184.6,185.25,183.76,184.25,11626.0,175.519,176.137,174.7203,175.1862,11626.0
2018-11-20 09:50:00,183.75,185.24,183.74,185.1,6309.0,174.7108,176.1275,174.7013,175.9944,6309.0
2018-11-20 10:00:00,185.49,185.94,185.22,185.5,14000.0,176.3652,176.7931,176.1085,176.3747,14000.0
2018-11-20 10:10:00,185.45,185.51,184.02,184.3,18624.0,176.3272,176.3842,174.9675,175.2338,18624.0
2018-11-20 10:20:00,184.77,187.46,184.77,187.1,25008.0,175.6806,178.2383,175.6806,177.896,25008.0
2018-11-20 10:30:00,187.41,187.95,186.92,187.76,14812.0,178.1908,178.7042,177.7249,178.5236,14812.0
2018-11-20 10:40:00,187.58,188.12,186.87,187.64,19381.0,178.3524,178.8658,177.6773,178.4095,19381.0
2018-11-20 10:50:00,187.55,188.15,187.18,187.37,8146.0,178.3239,178.8944,177.9721,178.1527,8146.0
2018-11-20 11:00:00,187.1,187.32,186.77,187.17,8482.0,177.896,178.1052,177.5823,177.9626,8482.0
2018-11-20 11:10:00,187.23,187.43,186.18,186.42,10673.0,178.0196,178.2098,177.0213,177.2495,10673.0
2018-11-20 11:20:00,186.28,186.44,185.79,185.8,2904.0,177.1164,177.2685,176.6505,176.66,2904.0
2018-11-20 11:30:00,185.9,186.2,185.36,186.2,10187.0,176.7551,177.0403,176.2416,177.0403,10187.0
2018-11-20 11:40:00,186.32,187.35,186.32,186.68,11245.0,177.1544,178.1337,177.1544,177.4967,11245.0
2018-11-20 11:50:00,186.78,187.1,186.43,187.1,4264.0,177.5918,177.896,177.259,177.896,4264.0
2018-11-20 12:00:00,186.96,187.32,186.21,186.21,10409.0,177.7629,178.1052,177.0498,177.0498,10409.0
2018-11-20 12:10:00,186.22,186.32,185.77,186.07,19462.0,177.0593,177.1544,176.6315,176.9167,19462.0
2018-11-20 12:20:00,186.02,186.43,185.76,185.98,34875.0,176.8692,177.259,176.6219,176.8311,34875.0
2018-11-20 12:30:00,186.07,186.6,185.72,185.72,10201.0,176.9167,177.4206,176.5839,176.5839,10201.0
2018-11-20 12:40:00,185.72,185.84,185.28,185.33,3033.0,176.5839,176.698,176.1656,176.2131,3033.0
2018-11-20 12:50:00,185.21,185.34,184.65,184.79,17425.0,176.099,176.2226,175.5665,175.6997,17425.0
2018-11-20 13:00:00,184.71,184.72,183.93,184.4,26979.0,175.6236,175.6331,174.882,175.3288,26979.0
2018-11-20 13:10:00,184.4,184.97,183.92,184.09,40404.0,175.3288,175.8708,174.8725,175.0341,40404.0
2018-11-20 13:20:00,184.09,184.48,183.94,184.23,16763.0,175.0341,175.4049,174.8915,175.1672,16763.0
2018-11-20 13:30:00,184.3,184.75,184.3,184.49,6987.0,175.2338,175.6616,175.2338,175.4144,6987.0
2018-11-20 13:40:00,184.45,185.03,184.45,184.94,7447.0,175.3764,175.9279,175.3764,175.8423,7447.0
2018-11-20 13:50:00,184.89,184.89,184.11,184.11,3800.0,175.7947,175.7947,175.0531,175.0531,3800.0
2018-11-20 14:00:00,184.01,184.28,183.19,183.19,7876.0,174.958,175.2147,174.1784,174.1784,7876.0
2018-11-20 14:10:00,183.15,183.88,183.14,183.68,20027.0,174.1403,174.8344,174.1308,174.6443,20027.0
2018-11-20 14:20:00,183.64,183.8,183.07,183.29,15907.0,174.6062,174.7584,174.0643,174.2734,15907.0
2018-11-20 14:30:00,183.32,184.73,183.29,184.36,7996.0,174.302,175.6426,174.2734,175.2908,7996.0
2018-11-20 14:40:00,184.42,184.61,183.71,183.91,8183.0,175.3479,175.5285,174.6728,174.863,8183.0
2018-11-20 14:50:00,183.78,184.38,183.68,184.16,9210.0,174.7393,175.3098,174.6443,175.1007,9210.0
2018-11-20 15:00:00,184.3,184.41,183.61,184.12,10302.0,175.2338,175.3384,174.5777,175.0626,10302.0
2018-11-20 15:10:00,184.08,184.61,183.64,184.61,10330.0,175.0246,175.5285,174.6062,175.5285,10330.0
2018-11-20 15:20:00,184.57,185.56,184.57,185.14,10316.0,175.4905,176.4318,175.4905,176.0324,10316.0
2018-11-20 15:30:00,185.13,185.96,185.1,185.96,12875.0,176.0229,176.8121,175.9944,176.8121,12875.0
2018-11-20 15:40:00,185.87,185.87,184.95,185.13,21061.0,176.7265,176.7265,175.8518,176.0229,21061.0
2018-11-20 15:50:00,185.21,185.5,184.94,185.26,33389.0,176.099,176.3747,175.8423,176.1465,33389.0
2018-11-21 09:30:00,187.35,188.26,187.24,187.72,7648.0,178.1337,178.999,178.0291,178.4855,7648.0
2018-11-21 09:40:00,186.96,188.49,186.51,188.49,7842.0,177.7629,179.2176,177.335,179.2176,7842.0
2018-11-21 09:50:00,188.3,188.72,187.81,188.67,7447.0,179.037,179.4363,178.5711,179.3888,7447.0
2018-11-21 10:00:00,188.74,189.67,188.74,189.21,6836.0,179.4553,180.3396,179.4553,179.9022,6836.0
2018-11-21 10:10:00,189.08,189.61,188.44,189.39,6825.0,179.7786,180.2826,179.1701,180.0734,6825.0
2018-11-21 10:20:00,189.46,189.69,188.5,189.29,25176.0,180.1399,180.3586,179.2272,179.9783,25176.0
2018-11-21 10:30:00,189.47,189.8,188.85,189.16,8062.0,180.1494,180.4632,179.5599,179.8547,8062.0
2018-11-21 10:40:00,189.04,189.16,188.68,188.83,4756.0,179.7406,179.8547,179.3983,179.5409,4756.0
2018-11-21 10:50:00,188.96,189.37,188.69,188.96,6496.0,179.6645,180.0544,179.4078,179.6645,6496.0
2018-11-21 11:00:00,188.88,189.68,188.75,189.68,2300.0,179.5885,180.3491,179.4649,180.3491,2300.0
2018-11-21 11:10:00,189.67,190.46,189.67,190.17,8671.0,180.3396,181.0907,180.3396,180.815,8671.0
2018-11-21 11:20:00,189.96,190.23,189.12,189.59,14722.0,180.6153,180.8721,179.8167,180.2635,14722.0
2018-11-21 11:30:00,189.48,190.48,189.4,190.13,13319.0,180.1589,181.1098,180.0829,180.777,13319.0
2018-11-21 11:40:00,190.0,190.26,189.86,190.11,7112.0,180.6534,180.9006,180.5203,180.758,7112.0
2018-11-21 11:50:00,190.0,190.04,189.3,189.49,6200.0,180.6534,180.6914,179.9878,180.1685,6200.0
2018-11-21 12:00:00,189.37,189.86,189.04,189.86,6015.0,180.0544,180.5203,179.7406,180.5203,6015.0
2018-11-21 12:10:00,189.72,189.88,189.33,189.69,4100.0,180.3871,180.5393,180.0163,180.3586,4100.0
2018-11-21 12:20:00,189.69,189.84,188.96,189.13,2834.0,180.3586,180.5012,179.6645,179.8262,2834.0
2018-11-21 12:30:00,189.29,189.44,188.87,188.87,4100.0,179.9783,180.1209,179.579,179.579,4100.0
2018-11-21 12:40:00,188.98,189.38,188.98,189.28,1400.0,179.6835,180.0639,179.6835,179.9688,1400.0
2018-11-21 12:50:00,189.19,189.3,188.82,189.06,8503.0,179.8832,179.9878,179.5314,179.7596,8503.0
2018-11-21 13:00:00,189.17,189.3,188.93,189.01,3812.0,179.8642,179.9878,179.636,179.7121,3812.0
2018-11-21 13:10:00,188.64,189.04,188.64,188.97,3500.0,179.3603,179.7406,179.3603,179.674,3500.0
2018-11-21 13:20:00,188.85,189.03,188.19,188.31,8745.0,179.5599,179.7311,178.9324,179.0465,8745.0
2018-11-21 13:30:00,188.3,188.77,188.11,188.65,8300.0,179.037,179.4839,178.8563,179.3698,8300.0
2018-11-21 13:40:00,188.67,188.84,187.75,187.75,20602.0,179.3888,179.5504,178.5141,178.5141,20602.0
2018-11-21 13:50:00,187.75,187.77,187.14,187.77,5091.0,178.5141,178.5331,177.9341,178.5331,5091.0
2018-11-21 14:00:00,187.83,187.93,187.69,187.8,2000.0,178.5901,178.6852,178.457,178.5616,2000.0
2018-11-21 14:10:00,187.63,187.97,187.05,187.37,6426.0,178.4,178.7232,177.8485,178.1527,6426.0
2018-11-21 14:20:00,187.45,187.46,187.15,187.15,5200.0,178.2288,178.2383,177.9436,177.9436,5200.0
2018-11-21 14:30:00,187.18,187.22,186.82,186.92,5964.0,177.9721,178.0101,177.6298,177.7249,5964.0
2018-11-21 14:40:00,186.77,187.01,186.63,186.7,13059.0,177.5823,177.8105,177.4491,177.5157,13059.0
2018-11-21 14:50:00,186.81,186.91,186.35,186.37,8446.0,177.6203,177.7154,177.1829,177.2019,8446.0
2018-11-21 15:00:00,186.37,187.31,186.33,187.3,15847.0,177.2019,178.0957,177.1639,178.0862,15847.0
2018-11-21 15:10:00,187.27,187.28,186.92,187.16,5902.0,178.0577,178.0672,177.7249,177.9531,5902.0
2018-11-21 15:20:00,187.2,187.42,186.62,187.42,13860.0,177.9911,178.2003,177.4396,178.2003,13860.0
2018-11-21 15:30:00,187.37,187.37,186.8,187.03,21354.0,178.1527,178.1527,177.6108,177.8295,21354.0
2018-11-21 15:40:00,187.0,187.0,186.22,186.51,24050.0,177.8009,177.8009,177.0593,177.335,24050.0
2018-11-21 15:50:00,186.58,186.78,186.31,186.52,40654.0,177.4016,177.5918,177.1449,177.3446,40654.0
2018-11-23 09:30:00,185.29,186.31,183.75,185.39,9190.0,176.1751,177.1449,174.7108,176.2701,9190.0
2018-11-23 09:40:00,185.78,187.56,185.77,186.44,14734.0,176.641,178.3334,176.6315,177.2685,14734.0
2018-11-23 09:50:00,186.42,187.27,185.65,186.5,7300.0,177.2495,178.0577,176.5174,177.3255,7300.0
2018-11-23 10:00:00,186.8,188.24,186.71,187.01,10977.0,177.6108,178.9799,177.5252,177.8105,10977.0
2018-11-23 10:10:00,187.28,187.96,186.13,187.96,11057.0,178.0672,178.7137,176.9737,178.7137,11057.0
2018-11-23 10:20:00,188.17,188.46,186.81,187.58,8352.0,178.9134,179.1891,177.6203,178.3524,8352.0
2018-11-23 10:30:00,187.58,188.26,187.16,187.95,10354.0,178.3524,178.999,177.9531,178.7042,10354.0
2018-11-23 10:40:00,187.87,187.98,187.5,187.66,19697.0,178.6281,178.7327,178.2763,178.4285,19697.0
2018-11-23 10:50:00,187.8,188.14,187.29,187.46,13839.0,178.5616,178.8849,178.0767,178.2383,13839.0
2018-11-23 11:00:00,187.32,188.37,187.32,187.64,6362.0,178.1052,179.1036,178.1052,178.4095,6362.0
2018-11-23 11:10:00,187.78,188.39,187.78,188.19,4801.0,178.5426,179.1226,178.5426,178.9324,4801.0
2018-11-23 11:20:00,188.1,188.46,187.59,188.18,5809.0,178.8468,179.1891,178.3619,178.9229,5809.0
2018-11-23 11:30:00,188.07,188.26,187.43,187.52,9067.0,178.8183,178.999,178.2098,178.2954,9067.0
2018-11-23 11:40:00,187.52,188.6,187.37,188.52,4588.0,178.2954,179.3222,178.1527,179.2462,4588.0
2018-11-23 11:50:00,188.45,188.56,187.29,187.63,8670.0,179.1796,179.2842,178.0767,178.4,8670.0
2018-11-23 12:00:00,187.67,187.86,187.49,187.67,4661.0,178.438,178.6186,178.2668,178.438,4661.0
2018-11-23 12:10:00,187.7,188.03,187.51,187.51,5909.0,178.4665,178.7803,178.2859,178.2859,5909.0
2018-11-23 12:20:00,187.48,187.54,186.98,187.36,10361.0,178.2573,178.3144,177.7819,178.1432,10361.0
2018-11-23 12:30:00,187.5,187.65,187.22,187.39,13338.0,178.2763,178.419,178.0101,178.1718,13338.0
2018-11-23 12:40:00,187.37,187.55,186.83,187.33,18150.0,178.1527,178.3239,177.6393,178.1147,18150.0
2018-11-23 12:50:00,187.34,187.35,186.59,186.69,18833.0,178.1242,178.1337,177.4111,177.5062,18833.0
2018-11-26 09:30:00,188.96,191.21,188.64,190.74,10267.0,179.6645,181.8038,179.3603,181.357,10267.0
2018-11-26 09:40:00,190.5,191.12,190.03,190.37,8566.0,181.1288,181.7183,180.6819,181.0052,8566.0
2018-11-26 09:50:00,190.07,191.8,189.42,190.41,69131.0,180.7199,182.3648,180.1019,181.0432,69131.0
2018-11-26 10:00:00,191.0,191.4,190.66,190.98,14668.0,181.6042,181.9845,181.2809,181.5852,14668.0
2018-11-26 10:10:00,190.71,190.73,190.3,190.33,4592.0,181.3284,181.3475,180.9386,180.9671,4592.0
2018-11-26 10:20:00,190.42,190.93,189.72,190.64,33688.0,181.0527,181.5376,180.3871,181.2619,33688.0
2018-11-26 10:30:00,190.76,190.94,190.1,190.49,5121.0,181.376,181.5471,180.7484,181.1193,5121.0
2018-11-26 10:40:00,190.59,191.71,190.59,191.71,3924.0,181.2143,182.2792,181.2143,182.2792,3924.0
2018-11-26 10:50:00,191.56,192.12,191.28,191.91,8300.0,182.1366,182.6691,181.8704,182.4694,8300.0
2018-11-26 11:00:00,191.88,192.31,191.74,191.87,11499.0,182.4409,182.8497,182.3078,182.4314,11499.0
2018-11-26 11:10:00,191.87,192.27,191.73,191.92,21825.0,182.4314,182.8117,182.2983,182.4789,21825.0
2018-11-26 11:20:00,191.81,192.88,191.81,192.23,39698.0,182.3743,183.3917,182.3743,182.7737,39698.0
2018-11-26 11:30:00,192.14,192.24,191.16,191.22,20773.0,182.6881,182.7832,181.7563,181.8134,20773.0
2018-11-26 11:40:00,191.29,191.44,190.26,190.33,4375.0,181.8799,182.0225,180.9006,180.9671,4375.0
2018-11-26 11:50:00,190.25,190.65,190.2,190.25,7895.0,180.8911,181.2714,180.8435,180.8911,7895.0
2018-11-26 12:00:00,190.27,190.27,189.45,189.93,4319.0,180.9101,180.9101,180.1304,180.5868,4319.0
2018-11-26 12:10:00,190.21,190.22,189.52,190.15,15253.0,180.853,180.8625,180.197,180.796,15253.0
2018-11-26 12:20:00,190.03,190.18,189.73,190.08,6400.0,180.6819,180.8245,180.3966,180.7294,6400.0
2018-11-26 12:30:00,189.75,189.96,189.34,189.5,4800.0,180.4157,180.6153,180.0258,180.178,4800.0
2018-11-26 12:40:00,189.47,189.81,189.32,189.63,5365.0,180.1494,180.4727,180.0068,180.3016,5365.0
2018-11-26 12:50:00,189.59,190.05,189.49,190.05,6004.0,180.2635,180.7009,180.1685,180.7009,6004.0
2018-11-26 13:00:00,189.78,189.88,189.25,189.25,9600.0,180.4442,180.5393,179.9403,179.9403,9600.0
2018-11-26 13:10:00,189.31,189.36,189.13,189.17,6389.0,179.9973,180.0448,179.8262,179.8642,6389.0
2018-11-26 13:20:00,189.08,189.14,188.27,188.37,7000.0,179.7786,179.8357,179.0085,179.1036,7000.0
2018-11-26 13:30:00,188.5,189.06,188.5,188.9,5000.0,179.2272,179.7596,179.2272,179.6075,5000.0
2018-11-26 13:40:00,188.78,189.26,188.37,189.19,9094.0,179.4934,179.9498,179.1036,179.8832,9094.0
2018-11-26 13:50:00,189.11,189.42,188.82,189.42,8850.0,179.8071,180.1019,179.5314,180.1019,8850.0
2018-11-26 14:00:00,189.48,190.09,189.43,189.61,26488.0,180.1589,180.7389,180.1114,180.2826,26488.0
2018-11-26 14:10:00,189.61,190.4,189.41,190.4,20838.0,180.2826,181.0337,180.0924,181.0337,20838.0
2018-11-26 14:20:00,190.34,190.76,189.84,189.9,7954.0,180.9766,181.376,180.5012,180.5583,7954.0
2018-11-26 14:30:00,190.07,190.29,189.7,190.09,9353.0,180.7199,180.9291,180.3681,180.7389,9353.0
2018-11-26 14:40:00,190.09,190.11,189.66,189.77,9761.0,180.7389,180.758,180.3301,180.4347,9761.0
2018-11-26 14:50:00,189.82,190.41,189.75,190.35,15355.0,180.4822,181.0432,180.4157,180.9861,15355.0
2018-11-26 15:00:00,190.36,191.2,190.14,190.75,18938.0,180.9957,181.7943,180.7865,181.3665,18938.0
2018-11-26 15:10:00,190.66,191.03,190.54,190.82,16159.0,181.2809,181.6327,181.1668,181.433,16159.0
2018-11-26 15:20:00,190.8,191.84,190.72,190.89,20850.0,181.414,182.4029,181.3379,181.4996,20850.0
2018-11-26 15:30:00,190.8,191.46,190.79,191.06,24620.0,181.414,182.0415,181.4045,181.6612,24620.0
2018-11-26 15:40:00,191.05,191.33,190.97,191.28,17716.0,181.6517,181.9179,181.5756,181.8704,17716.0
2018-11-26 15:50:00,191.28,191.85,191.24,191.68,119363.0,181.8704,182.4124,181.8324,182.2507,119363.0
2018-11-27 09:30:00,190.4,192.41,190.28,191.4,10634.0,181.0337,182.9448,180.9196,181.9845,10634.0
2018-11-27 09:40:00,191.7,191.7,189.65,190.49,11446.0,182.2697,182.2697,180.3206,181.1193,11446.0
2018-11-27 09:50:00,190.29,190.71,189.66,190.68,4657.0,180.9291,181.3284,180.3301,181.2999,4657.0
2018-11-27 10:00:00,190.72,191.57,190.7,191.57,11241.0,181.3379,182.1461,181.3189,182.1461,11241.0
2018-11-27 10:10:00,191.51,191.58,190.32,190.9,12528.0,182.0891,182.1556,180.9576,181.5091,12528.0
2018-11-27 10:20:00,191.1,191.1,190.31,190.42,17486.0,181.6993,181.6993,180.9481,181.0527,17486.0
2018-11-27 10:30:00,190.38,190.87,190.05,190.36,10085.0,181.0147,181.4806,180.7009,180.9957,10085.0
2018-11-27 10:40:00,190.28,190.91,190.27,190.91,5350.0,180.9196,181.5186,180.9101,181.5186,5350.0
2018-11-27 10:50:00,190.92,191.74,190.92,191.14,6800.0,181.5281,182.3078,181.5281,181.7373,6800.0
2018-11-27 11:00:00,190.76,191.66,190.75,191.12,7599.0,181.376,182.2317,181.3665,181.7183,7599.0
2018-11-27 11:10:00,191.21,191.48,191.05,191.45,14560.0,181.8038,182.0606,181.6517,182.032,14560.0
2018-11-27 11:20:00,191.36,191.36,190.79,191.3,18919.0,181.9465,181.9465,181.4045,181.8894,18919.0
2018-11-27 11:30:00,191.25,191.37,190.84,191.18,14018.0,181.8419,181.956,181.452,181.7753,14018.0
2018-11-27 11:40:00,191.55,191.92,191.04,191.82,7516.0,182.1271,182.4789,181.6422,182.3838,7516.0
2018-11-27 11:50:00,191.66,191.98,191.6,191.78,4549.0,182.2317,182.536,182.1747,182.3458,4549.0
2018-11-27 12:00:00,191.57,191.62,191.27,191.38,4905.0,182.1461,182.1937,181.8609,181.9655,4905.0
2018-11-27 12:10:00,191.19,191.19,190.73,191.18,6137.0,181.7848,181.7848,181.3475,181.7753,6137.0
2018-11-27 12:20:00,191.28,191.3,190.5,190.68,6315.0,181.8704,181.8894,181.1288,181.2999,6315.0
2018-11-27 12:30:00,190.65,190.85,190.38,190.85,4000.0,181.2714,181.4616,181.0147,181.4616,4000.0
2018-11-27 12:40:00,190.96,191.05,190.78,190.98,3387.0,181.5661,181.6517,181.395,181.5852,3387.0
2018-11-27 12:50:00,191.14,191.19,190.97,191.1,3600.0,181.7373,181.7848,181.5756,181.6993,3600.0
2018-11-27 13:00:00,191.13,191.18,190.84,191.1,3068.0,181.7278,181.7753,181.452,181.6993,3068.0
2018-11-27 13:10:00,191.15,191.57,190.85,191.2,14888.0,181.7468,182.1461,181.4616,181.7943,14888.0
2018-11-27 13:20:00,191.34,191.34,190.82,191.28,3120.0,181.9274,181.9274,181.433,181.8704,3120.0
2018-11-27 13:30:00,191.39,191.74,191.25,191.71,7250.0,181.975,182.3078,181.8419,182.2792,7250.0
2018-11-27 13:40:00,191.55,191.6,191.36,191.58,3473.0,182.1271,182.1747,181.9465,182.1556,3473.0
2018-11-27 13:50:00,191.32,191.9,191.23,191.9,5881.0,181.9084,182.4599,181.8229,182.4599,5881.0
2018-11-27 14:00:00,192.0,192.15,191.68,192.0,6020.0,182.555,182.6976,182.2507,182.555,6020.0
2018-11-27 14:10:00,191.91,192.11,191.8,191.83,9934.0,182.4694,182.6596,182.3648,182.3933,9934.0
2018-11-27 14:20:00,191.7,192.07,191.67,191.99,2805.0,182.2697,182.6215,182.2412,182.5455,2805.0
2018-11-27 14:30:00,191.97,192.42,191.95,192.17,5870.0,182.5265,182.9543,182.5074,182.7166,5870.0
2018-11-27 14:40:00,192.07,192.6,192.07,192.37,5146.0,182.6215,183.1255,182.6215,182.9068,5146.0
2018-11-27 14:50:00,192.31,192.31,191.75,191.84,5522.0,182.8497,182.8497,182.3173,182.4029,5522.0
2018-11-27 15:00:00,191.76,191.98,191.37,191.77,5151.0,182.3268,182.536,181.956,182.3363,5151.0
2018-11-27 15:10:00,191.66,191.9,191.56,191.7,14834.0,182.2317,182.4599,182.1366,182.2697,14834.0
2018-11-27 15:20:00,191.73,191.98,191.64,191.87,9136.0,182.2983,182.536,182.2127,182.4314,9136.0
2018-11-27 15:30:00,191.82,192.16,191.67,191.78,6947.0,182.3838,182.7071,182.2412,182.3458,6947.0
2018-11-27 15:40:00,191.82,192.1,191.69,191.88,12765.0,182.3838,182.6501,182.2602,182.4409,12765.0
2018-11-27 15:50:00,191.84,192.41,191.84,192.4,58193.0,182.4029,182.9448,182.4029,182.9353,58193.0
2018-11-28 09:30:00,192.58,192.58,190.9,192.39,33651.0,183.1064,183.1064,181.5091,182.9258,33651.0
2018-11-28 09:40:00,192.29,192.4,191.26,191.33,29857.0,182.8307,182.9353,181.8514,181.9179,29857.0
2018-11-28 09:50:00,191.26,191.48,190.8,191.38,20148.0,181.8514,182.0606,181.414,181.9655,20148.0
2018-11-28 10:00:00,191.38,192.09,191.13,191.43,50225.0,181.9655,182.6406,181.7278,182.013,50225.0
2018-11-28 10:10:00,191.45,191.81,191.17,191.54,13791.0,182.032,182.3743,181.7658,182.1176,13791.0
2018-11-28 10:20:00,191.48,191.88,191.04,191.04,22990.0,182.0606,182.4409,181.6422,181.6422,22990.0
2018-11-28 10:30:00,190.54,191.06,190.1,190.97,20325.0,181.1668,181.6612,180.7484,181.5756,20325.0
2018-11-28 10:40:00,190.96,191.53,190.79,191.44,39529.0,181.5661,182.1081,181.4045,182.0225,39529.0
2018-11-28 10:50:00,191.76,191.89,190.95,191.25,29711.0,182.3268,182.4504,181.5566,181.8419,29711.0
2018-11-28 11:00:00,191.15,191.97,191.09,191.97,20493.0,181.7468,182.5265,181.6897,182.5265,20493.0
2018-11-28 11:10:00,192.21,192.33,191.35,191.5,13405.0,182.7547,182.8687,181.937,182.0796,13405.0
2018-11-28 11:20:00,191.6,191.69,191.27,191.69,2632.0,182.1747,182.2602,181.8609,182.2602,2632.0
2018-11-28 11:30:00,191.88,192.21,191.33,191.5,6371.0,182.4409,182.7547,181.9179,182.0796,6371.0
2018-11-28 11:40:00,191.4,191.75,191.07,191.49,11349.0,181.9845,182.3173,181.6707,182.0701,11349.0
2018-11-28 11:50:00,191.42,191.84,191.35,191.6,40931.0,182.0035,182.4029,181.937,182.1747,40931.0
2018-11-28 12:00:00,191.88,194.56,191.87,194.5,8578.0,182.4409,184.989,182.4314,184.932,8578.0
2018-11-28 12:10:00,194.69,194.69,194.09,194.53,4401.0,185.1127,185.1127,184.5422,184.9605,4401.0
2018-11-28 12:20:00,194.44,194.95,194.25,194.86,25234.0,184.875,185.3599,184.6943,185.2743,25234.0
2018-11-28 12:30:00,194.73,195.49,194.64,195.01,16471.0,185.1507,185.8733,185.0651,185.4169,16471.0
2018-11-28 12:40:00,195.29,195.53,194.98,195.37,18324.0,185.6831,185.9113,185.3884,185.7592,18324.0
2018-11-28 12:50:00,195.22,196.26,195.22,196.03,11942.0,185.6166,186.6054,185.6166,186.3867,11942.0
2018-11-28 13:00:00,196.0,196.6,195.91,196.11,16870.0,186.3582,186.9287,186.2726,186.4628,16870.0
2018-11-28 13:10:00,196.19,196.39,195.87,196.39,9031.0,186.5389,186.729,186.2346,186.729,9031.0
2018-11-28 13:20:00,196.42,196.99,196.37,196.99,21669.0,186.7575,187.2995,186.71,187.2995,21669.0
2018-11-28 13:30:00,196.94,197.37,196.74,197.21,21718.0,187.252,187.6608,187.0618,187.5087,21718.0
2018-11-28 13:40:00,197.21,198.25,197.05,198.06,17477.0,187.5087,188.4975,187.3566,188.3169,17477.0
2018-11-28 13:50:00,198.25,199.12,198.17,198.72,31530.0,188.4975,189.3247,188.4215,188.9444,31530.0
2018-11-28 14:00:00,198.8,198.82,198.45,198.7,22657.0,189.0205,189.0395,188.6877,188.9254,22657.0
2018-11-28 14:10:00,198.7,198.78,197.7,197.75,37956.0,188.9254,189.0015,187.9746,188.0221,37956.0
2018-11-28 14:20:00,197.81,197.93,196.81,196.81,14001.0,188.0792,188.1933,187.1284,187.1284,14001.0
2018-11-28 14:30:00,196.94,197.32,196.94,197.0,10981.0,187.252,187.6133,187.252,187.309,10981.0
2018-11-28 14:40:00,197.17,197.71,197.17,197.39,7996.0,187.4707,187.9841,187.4707,187.6798,7996.0
2018-11-28 14:50:00,197.55,198.17,197.24,197.24,27122.0,187.832,188.4215,187.5372,187.5372,27122.0
2018-11-28 15:00:00,197.13,197.17,196.58,196.8,30409.0,187.4326,187.4707,186.9097,187.1189,30409.0
2018-11-28 15:10:00,196.83,197.22,196.76,197.2,17325.0,187.1474,187.5182,187.0808,187.4992,17325.0
2018-11-28 15:20:00,197.17,197.78,197.16,197.75,26784.0,187.4707,188.0506,187.4611,188.0221,26784.0
2018-11-28 15:30:00,197.77,198.59,197.67,198.13,18719.0,188.0411,188.8208,187.9461,188.3834,18719.0
2018-11-28 15:40:00,198.11,198.54,198.05,198.54,22123.0,188.3644,188.7733,188.3074,188.7733,22123.0
2018-11-28 15:50:00,198.5,198.57,197.94,198.33,65278.0,188.7352,188.8018,188.2028,188.5736,65278.0
2018-11-29 09:30:00,197.02,198.81,196.22,196.71,11591.0,187.328,189.03,186.5674,187.0333,11591.0
2018-11-29 09:40:00,196.44,197.23,195.97,195.97,7741.0,186.7766,187.5277,186.3297,186.3297,7741.0
2018-11-29 09:50:00,196.07,196.68,195.76,196.68,8643.0,186.4248,187.0048,186.13,187.0048,8643.0
2018-11-29 10:00:00,196.5,197.17,196.38,197.0,44102.0,186.8336,187.4707,186.7195,187.309,44102.0
2018-11-29 10:10:00,196.93,197.33,196.6,196.92,20527.0,187.2425,187.6228,186.9287,187.233,20527.0
2018-11-29 10:20:00,196.74,197.47,196.56,197.03,15557.0,187.0618,187.7559,186.8907,187.3375,15557.0
2018-11-29 10:30:00,197.09,197.74,197.08,197.3,8700.0,187.3946,188.0126,187.3851,187.5943,8700.0
2018-11-29 10:40:00,197.16,197.38,196.73,196.73,12405.0,187.4611,187.6703,187.0523,187.0523,12405.0
2018-11-29 10:50:00,196.9,197.07,196.53,196.72,15310.0,187.2139,187.3756,186.8621,187.0428,15310.0
2018-11-29 11:00:00,196.85,197.56,196.6,197.36,9841.0,187.1664,187.8415,186.9287,187.6513,9841.0
2018-11-29 11:10:00,197.36,197.41,196.98,197.0,6225.0,187.6513,187.6988,187.29,187.309,6225.0
2018-11-29 11:20:00,196.97,197.88,196.9,197.2,4075.0,187.2805,188.1457,187.2139,187.4992,4075.0
2018-11-29 11:30:00,197.34,197.72,197.02,197.49,3628.0,187.6323,187.9936,187.328,187.7749,3628.0
2018-11-29 11:40:00,197.53,197.87,197.15,197.29,5800.0,187.8129,188.1362,187.4516,187.5848,5800.0
2018-11-29 11:50:00,197.26,197.49,196.71,197.21,8996.0,187.5562,187.7749,187.0333,187.5087,8996.0
2018-11-29 12:00:00,197.32,197.55,197.12,197.42,2600.0,187.6133,187.832,187.4231,187.7084,2600.0
2018-11-29 12:10:00,197.37,197.66,197.12,197.44,6450.0,187.6608,187.9365,187.4231,187.7274,6450.0
2018-11-29 12:20:00,197.46,197.46,196.9,197.21,8324.0,187.7464,187.7464,187.2139,187.5087,8324.0
2018-11-29 12:30:00,197.34,197.68,197.25,197.52,6125.0,187.6323,187.9556,187.5467,187.8034,6125.0
2018-11-29 12:40:00,197.56,198.13,197.47,197.95,4075.0,187.8415,188.3834,187.7559,188.2123,4075.0
2018-11-29 12:50:00,198.05,198.28,197.88,197.88,20400.0,188.3074,188.526,188.1457,188.1457,20400.0
2018-11-29 13:00:00,198.08,198.08,196.6,197.15,37359.0,188.3359,188.3359,186.9287,187.4516,37359.0
2018-11-29 13:10:00,197.33,197.5,196.92,197.34,8959.0,187.6228,187.7844,187.233,187.6323,8959.0
2018-11-29 13:20:00,197.26,197.69,197.12,197.33,8515.0,187.5562,187.9651,187.4231,187.6228,8515.0
2018-11-29 13:30:00,197.44,197.65,197.14,197.43,21269.0,187.7274,187.927,187.4421,187.7179,21269.0
2018-11-29 13:40:00,197.34,197.77,197.33,197.56,10836.0,187.6323,188.0411,187.6228,187.8415,10836.0
2018-11-29 13:50:00,197.47,197.66,197.22,197.53,11058.0,187.7559,187.9365,187.5182,187.8129,11058.0
2018-11-29 14:00:00,197.45,197.51,196.33,196.6,13329.0,187.7369,187.7939,186.672,186.9287,13329.0
2018-11-29 14:10:00,196.57,197.6,196.57,197.18,14894.0,186.9002,187.8795,186.9002,187.4802,14894.0
2018-11-29 14:20:00,197.26,197.26,196.84,197.13,4350.0,187.5562,187.5562,187.1569,187.4326,4350.0
2018-11-29 14:30:00,197.09,197.3,196.93,197.2,6278.0,187.3946,187.5943,187.2425,187.4992,6278.0
2018-11-29 14:40:00,197.2,197.63,197.14,197.59,10866.0,187.4992,187.908,187.4421,187.87,10866.0
2018-11-29 14:50:00,197.65,198.2,197.56,197.96,7855.0,187.927,188.45,187.8415,188.2218,7855.0
2018-11-29 15:00:00,197.87,197.94,197.44,197.68,7365.0,188.1362,188.2028,187.7274,187.9556,7365.0
2018-11-29 15:10:00,197.59,197.77,197.48,197.53,7903.0,187.87,188.0411,187.7654,187.8129,7903.0
2018-11-29 15:20:00,197.53,197.89,197.45,197.56,26671.0,187.8129,188.1552,187.7369,187.8415,26671.0
2018-11-29 15:30:00,197.56,197.57,197.2,197.23,13099.0,187.8415,187.851,187.4992,187.5277,13099.0
2018-11-29 15:40:00,197.23,197.26,196.64,197.09,17585.0,187.5277,187.5562,186.9667,187.3946,17585.0
2018-11-29 15:50:00,197.07,197.25,196.55,196.81,37323.0,187.3756,187.5467,186.8812,187.1284,37323.0
2018-11-30 09:30:00,195.51,196.2,194.81,195.36,11394.0,186.3602,187.0179,185.693,186.2173,11394.0
2018-11-30 09:40:00,195.5,195.5,193.72,194.86,5249.0,186.3507,186.3507,184.654,185.7407,5249.0
2018-11-30 09:50:00,195.43,196.23,195.27,195.43,14469.0,186.284,187.0465,186.1315,186.284,14469.0
2018-11-30 10:00:00,195.56,195.7,195.34,195.69,5110.0,186.4079,186.5413,186.1982,186.5318,5110.0
2018-11-30 10:10:00,195.6,195.6,194.84,194.84,1800.0,186.446,186.446,185.7216,185.7216,1800.0
2018-11-30 10:20:00,194.89,195.25,194.11,194.11,11588.0,185.7693,186.1124,185.0258,185.0258,11588.0
2018-11-30 10:30:00,194.24,195.39,194.24,195.03,8889.0,185.1497,186.2459,185.1497,185.9027,8889.0
2018-11-30 10:40:00,194.8,194.82,193.13,193.27,14599.0,185.6835,185.7025,184.0916,184.2251,14599.0
2018-11-30 10:50:00,193.14,193.59,192.54,193.14,13492.0,184.1012,184.5301,183.5292,184.1012,13492.0
2018-11-30 11:00:00,192.99,193.0,192.45,192.45,5781.0,183.9582,183.9677,183.4434,183.4434,5781.0
2018-11-30 11:10:00,192.59,193.69,192.59,193.69,7358.0,183.5769,184.6254,183.5769,184.6254,7358.0
2018-11-30 11:20:00,193.72,194.01,193.08,193.37,10002.0,184.654,184.9304,184.044,184.3204,10002.0
2018-11-30 11:30:00,193.31,193.7,193.08,193.48,5818.0,184.2632,184.6349,184.044,184.4252,5818.0
2018-11-30 11:40:00,193.6,193.92,193.43,193.52,6794.0,184.5396,184.8446,184.3776,184.4634,6794.0
2018-11-30 11:50:00,193.62,193.62,192.94,192.94,2500.0,184.5587,184.5587,183.9105,183.9105,2500.0
2018-11-30 12:00:00,193.01,193.01,192.1,192.62,32065.0,183.9772,183.9772,183.1098,183.6055,32065.0
2018-11-30 12:10:00,192.52,192.58,192.22,192.35,7620.0,183.5102,183.5674,183.2242,183.3481,7620.0
2018-11-30 12:20:00,192.42,192.42,191.93,192.24,9829.0,183.4148,183.4148,182.9478,183.2433,9829.0
2018-11-30 12:30:00,192.11,192.37,192.05,192.23,8285.0,183.1194,183.3672,183.0622,183.2337,8285.0
2018-11-30 12:40:00,192.16,192.16,191.69,191.9,16282.0,183.167,183.167,182.719,182.9192,16282.0
2018-11-30 12:50:00,192.0,192.27,191.93,192.0,9326.0,183.0145,183.2719,182.9478,183.0145,9326.0
2018-11-30 13:00:00,192.05,192.29,191.84,192.06,8857.0,183.0622,183.2909,182.862,183.0717,8857.0
2018-11-30 13:10:00,191.88,191.99,191.72,191.77,11930.0,182.9001,183.005,182.7476,182.7953,11930.0
2018-11-30 13:20:00,191.8,191.98,191.75,191.78,17533.0,182.8239,182.9954,182.7762,182.8048,17533.0
2018-11-30 13:30:00,191.77,191.87,191.3,191.8,12544.0,182.7953,182.8906,182.3473,182.8239,12544.0
2018-11-30 13:40:00,191.73,191.78,190.99,191.38,22449.0,182.7571,182.8048,182.0518,182.4235,22449.0
2018-11-30 13:50:00,191.46,191.69,191.15,191.15,3599.0,182.4998,182.719,182.2043,182.2043,3599.0
2018-11-30 14:00:00,191.15,191.15,190.54,190.7,9149.0,182.2043,182.2043,181.6228,181.7753,9149.0
2018-11-30 14:10:00,190.7,190.75,190.06,190.16,20968.0,181.7753,181.823,181.1653,181.2606,20968.0
2018-11-30 14:20:00,190.35,190.35,189.78,189.82,16072.0,181.4417,181.4417,180.8984,180.9365,16072.0
2018-11-30 14:30:00,189.86,190.36,189.84,190.0,10986.0,180.9747,181.4513,180.9556,181.1081,10986.0
2018-11-30 14:40:00,190.04,190.58,189.99,190.44,24164.0,181.1462,181.661,181.0986,181.5275,24164.0
2018-11-30 14:50:00,190.59,191.0,190.44,190.98,10410.0,181.6705,182.0613,181.5275,182.0422,10410.0
2018-11-30 15:00:00,191.12,191.29,190.69,191.29,14603.0,182.1757,182.3377,181.7658,182.3377,14603.0
2018-11-30 15:10:00,191.23,191.41,191.03,191.04,13477.0,182.2805,182.4521,182.0899,182.0994,13477.0
2018-11-30 15:20:00,191.09,191.56,191.04,191.5,12668.0,182.1471,182.5951,182.0994,182.5379,12668.0
2018-11-30 15:30:00,191.53,191.76,190.92,191.48,22170.0,182.5665,182.7857,181.985,182.5188,22170.0
2018-11-30 15:40:00,191.45,191.78,191.31,191.41,32671.0,182.4902,182.8048,182.3568,182.4521,32671.0
2018-11-30 15:50:00,191.38,191.38,190.46,190.7,85199.0,182.4235,182.4235,181.5466,181.7753,85199.0
2018-12-03 09:30:00,194.88,195.63,193.2,194.0,27788.0,185.7597,186.4746,184.1583,184.9209,27788.0
2018-12-03 09:40:00,194.33,195.43,193.53,195.39,17119.0,185.2355,186.284,184.4729,186.2459,17119.0
2018-12-03 09:50:00,195.23,195.35,192.74,192.74,20716.0,186.0933,186.2077,183.7199,183.7199,20716.0
2018-12-03 10:00:00,193.09,194.62,193.02,194.29,17166.0,184.0535,185.5119,183.9868,185.1973,17166.0
2018-12-03 10:10:00,194.41,194.83,193.78,194.73,13913.0,185.3117,185.7121,184.7112,185.6167,13913.0
2018-12-03 10:20:00,194.73,195.4,194.43,195.4,16263.0,185.6167,186.2554,185.3308,186.2554,16263.0
2018-12-03 10:30:00,195.39,195.39,193.79,193.81,15447.0,186.2459,186.2459,184.7207,184.7398,15447.0
2018-12-03 10:40:00,193.84,193.94,193.54,193.83,27623.0,184.7684,184.8637,184.4824,184.7589,27623.0
2018-12-03 10:50:00,194.02,194.09,193.27,193.33,15315.0,184.94,185.0067,184.2251,184.2823,15315.0
2018-12-03 11:00:00,193.4,194.64,193.29,194.52,15128.0,184.349,185.531,184.2441,185.4166,15128.0
2018-12-03 11:10:00,194.53,194.59,193.35,193.8,11396.0,185.4261,185.4833,184.3013,184.7303,11396.0
2018-12-03 11:20:00,193.8,194.59,193.48,193.57,13631.0,184.7303,185.4833,184.4252,184.511,13631.0
2018-12-03 11:30:00,193.73,193.91,193.57,193.88,10555.0,184.6635,184.8351,184.511,184.8065,10555.0
2018-12-03 11:40:00,193.9,193.92,192.82,193.1,9400.0,184.8256,184.8446,183.7961,184.063,9400.0
2018-12-03 11:50:00,193.15,193.17,192.87,193.03,8962.0,184.1107,184.1297,183.8438,183.9963,8962.0
2018-12-03 12:00:00,193.16,193.41,192.85,193.33,11247.0,184.1202,184.3585,183.8247,184.2823,11247.0
2018-12-03 12:10:00,193.43,194.42,193.35,194.42,7326.0,184.3776,185.3212,184.3013,185.3212,7326.0
2018-12-03 12:20:00,194.42,194.56,194.14,194.29,9073.0,185.3212,185.4547,185.0544,185.1973,9073.0
2018-12-03 12:30:00,194.4,194.49,194.02,194.04,6610.0,185.3022,185.388,184.94,184.959,6610.0
2018-12-03 12:40:00,194.0,194.03,193.34,193.42,9827.0,184.9209,184.9495,184.2918,184.368,9827.0
2018-12-03 12:50:00,193.39,193.51,193.19,193.42,9328.0,184.3395,184.4538,184.1488,184.368,9328.0
2018-12-03 13:00:00,193.63,194.24,193.63,193.75,24275.0,184.5682,185.1497,184.5682,184.6826,24275.0
2018-12-03 13:10:00,193.88,194.29,193.63,194.1,10569.0,184.8065,185.1973,184.5682,185.0162,10569.0
2018-12-03 13:20:00,194.07,194.2,193.78,193.78,9297.0,184.9876,185.1115,184.7112,184.7112,9297.0
2018-12-03 13:30:00,193.85,193.85,193.06,193.16,11247.0,184.7779,184.7779,184.0249,184.1202,11247.0
2018-12-03 13:40:00,193.15,193.52,192.63,192.63,9741.0,184.1107,184.4634,183.615,183.615,9741.0
2018-12-03 13:50:00,192.58,193.44,192.49,193.39,9790.0,183.5674,184.3871,183.4816,184.3395,9790.0
2018-12-03 14:00:00,193.44,194.08,192.58,192.78,12408.0,184.3871,184.9972,183.5674,183.758,12408.0
2018-12-03 14:10:00,192.79,193.46,192.59,193.36,12733.0,183.7675,184.4062,183.5769,184.3109,12733.0
2018-12-03 14:20:00,193.34,193.63,192.54,192.78,16369.0,184.2918,184.5682,183.5292,183.758,16369.0
2018-12-03 14:30:00,192.87,193.57,192.87,193.23,11910.0,183.8438,184.511,183.8438,184.1869,11910.0
2018-12-03 14:40:00,193.17,194.01,193.14,193.98,21593.0,184.1297,184.9304,184.1012,184.9018,21593.0
2018-12-03 14:50:00,193.93,194.74,193.87,193.9,13005.0,184.8542,185.6263,184.797,184.8256,13005.0
2018-12-03 15:00:00,193.9,194.35,193.53,194.02,25748.0,184.8256,185.2545,184.4729,184.94,25748.0
2018-12-03 15:10:00,194.12,194.54,194.05,194.5,9279.0,185.0353,185.4356,184.9686,185.3975,9279.0
2018-12-03 15:20:00,194.5,195.0,194.5,194.99,21403.0,185.3975,185.8741,185.3975,185.8646,21403.0
2018-12-03 15:30:00,195.1,195.28,194.58,194.87,25619.0,185.9694,186.141,185.4738,185.7502,25619.0
2018-12-03 15:40:00,194.91,195.15,194.63,194.72,34328.0,185.7883,186.0171,185.5214,185.6072,34328.0
2018-12-03 15:50:00,194.64,194.65,194.24,194.39,61241.0,185.531,185.5405,185.1497,185.2927,61241.0
2018-12-04 09:30:00,192.92,194.29,192.72,192.99,8466.0,183.8914,185.1973,183.7008,183.9582,8466.0
2018-12-04 09:40:00,192.9,192.9,190.35,191.0,9013.0,183.8724,183.8724,181.4417,182.0613,9013.0
2018-12-04 09:50:00,190.75,191.36,190.6,191.31,7805.0,181.823,182.4045,181.68,182.3568,7805.0
2018-12-04 10:00:00,190.91,191.03,190.21,190.23,35546.0,181.9755,182.0899,181.3083,181.3273,35546.0
2018-12-04 10:10:00,190.17,190.83,189.56,190.26,24030.0,181.2701,181.8993,180.6887,181.3559,24030.0
2018-12-04 10:20:00,190.21,191.36,190.0,191.0,29799.0,181.3083,182.4045,181.1081,182.0613,29799.0
2018-12-04 10:30:00,191.19,191.32,189.59,189.78,16260.0,182.2424,182.3663,180.7173,180.8984,16260.0
2018-12-04 10:40:00,189.59,190.38,189.59,190.09,7757.0,180.7173,181.4703,180.7173,181.1939,7757.0
2018-12-04 10:50:00,190.16,190.17,189.81,189.98,9520.0,181.2606,181.2701,180.927,181.089,9520.0
2018-12-04 11:00:00,189.85,190.69,189.65,190.53,8598.0,180.9651,181.7658,180.7745,181.6133,8598.0
2018-12-04 11:10:00,190.53,190.53,189.55,190.04,10719.0,181.6133,181.6133,180.6792,181.1462,10719.0
2018-12-04 11:20:00,189.95,190.2,189.44,189.5,9329.0,181.0604,181.2987,180.5743,180.6315,9329.0
2018-12-04 11:30:00,189.52,189.52,188.82,189.08,7098.0,180.6506,180.6506,179.9833,180.2312,7098.0
2018-12-04 11:40:00,189.19,189.81,189.1,189.7,10860.0,180.336,180.927,180.2502,180.8221,10860.0
2018-12-04 11:50:00,189.6,189.61,188.91,189.05,5704.0,180.7268,180.7364,180.0691,180.2026,5704.0
2018-12-04 12:00:00,189.1,189.44,188.05,188.58,15214.0,180.2502,180.5743,179.2494,179.7546,15214.0
2018-12-04 12:10:00,188.58,188.69,187.73,188.12,10239.0,179.7546,179.8594,178.9443,179.3161,10239.0
2018-12-04 12:20:00,188.11,188.18,186.7,186.77,16807.0,179.3066,179.3733,177.9625,178.0293,16807.0
2018-12-04 12:30:00,186.99,188.38,186.77,188.07,32733.0,178.239,179.5639,178.0293,179.2684,32733.0
2018-12-04 12:40:00,188.16,188.43,188.06,188.19,5705.0,179.3542,179.6116,179.2589,179.3828,5705.0
2018-12-04 12:50:00,188.16,188.76,188.1,188.4,18279.0,179.3542,179.9261,179.297,179.583,18279.0
2018-12-04 13:00:00,188.3,188.53,188.19,188.31,32134.0,179.4877,179.7069,179.3828,179.4972,32134.0
2018-12-04 13:10:00,188.3,188.3,187.51,187.79,20823.0,179.4877,179.4877,178.7346,179.0015,20823.0
2018-12-04 13:20:00,187.78,187.95,186.71,186.88,33481.0,178.992,179.154,177.9721,178.1341,33481.0
2018-12-04 13:30:00,186.87,187.25,186.03,186.25,15210.0,178.1246,178.4868,177.3239,177.5336,15210.0
2018-12-04 13:40:00,186.24,187.54,185.97,187.44,14855.0,177.5241,178.7632,177.2667,178.6679,14855.0
2018-12-04 13:50:00,187.38,187.64,187.11,187.6,7018.0,178.6107,178.8585,178.3534,178.8204,7018.0
2018-12-04 14:00:00,187.44,187.44,186.53,187.06,9585.0,178.6679,178.6679,177.8005,178.3057,9585.0
2018-12-04 14:10:00,187.0,187.41,186.97,187.23,3825.0,178.2485,178.6393,178.2199,178.4677,3825.0
2018-12-04 14:20:00,187.28,187.28,186.32,186.35,6098.0,178.5154,178.5154,177.6003,177.6289,6098.0
2018-12-04 14:30:00,186.35,187.27,186.35,186.99,13370.0,177.6289,178.5059,177.6289,178.239,13370.0
2018-12-04 14:40:00,187.17,187.62,186.74,187.46,10367.0,178.4105,178.8395,178.0007,178.687,10367.0
2018-12-04 14:50:00,187.44,187.46,186.65,186.65,10728.0,178.6679,178.687,177.9149,177.9149,10728.0
2018-12-04 15:00:00,186.42,186.42,185.99,186.13,10890.0,177.6956,177.6956,177.2858,177.4192,10890.0
2018-12-04 15:10:00,186.11,186.19,185.57,185.57,8891.0,177.4002,177.4764,176.8854,176.8854,8891.0
2018-12-04 15:20:00,185.77,186.04,184.9,184.9,24367.0,177.0761,177.3334,176.2468,176.2468,24367.0
2018-12-04 15:30:00,184.86,185.78,184.71,185.5,27718.0,176.2087,177.0856,176.0657,176.8187,27718.0
2018-12-04 15:40:00,185.48,185.76,185.02,185.76,29209.0,176.7996,177.0665,176.3612,177.0665,29209.0
2018-12-04 15:50:00,185.8,185.87,184.77,185.05,100742.0,177.1047,177.1714,176.1229,176.3898,100742.0
2018-12-06 09:30:00,182.36,185.32,181.64,185.06,30001.0,173.8257,176.6471,173.1393,176.3993,30001.0
2018-12-06 09:40:00,185.47,185.81,184.25,184.88,14518.0,176.7901,177.1142,175.6272,176.2277,14518.0
2018-12-06 09:50:00,184.61,184.84,183.32,183.55,22584.0,175.9704,176.1896,174.7407,174.96,22584.0
2018-12-06 10:00:00,183.75,186.58,183.63,186.32,33596.0,175.1506,177.8482,175.0362,177.6003,33596.0
2018-12-06 10:10:00,186.48,187.32,186.36,186.85,19338.0,177.7528,178.5535,177.6385,178.1055,19338.0
2018-12-06 10:20:00,186.89,187.2,185.97,186.73,16397.0,178.1436,178.4391,177.2667,177.9911,16397.0
2018-12-06 10:30:00,186.58,186.58,185.16,185.16,11367.0,177.8482,177.8482,176.4946,176.4946,11367.0
2018-12-06 10:40:00,185.21,185.63,184.86,184.93,12429.0,176.5423,176.9426,176.2087,176.2754,12429.0
2018-12-06 10:50:00,184.86,186.02,184.68,184.96,13559.0,176.2087,177.3144,176.0371,176.304,13559.0
2018-12-06 11:00:00,185.05,185.16,184.47,184.52,18900.0,176.3898,176.4946,175.8369,175.8846,18900.0
2018-12-06 11:10:00,184.79,185.0,184.24,184.55,17794.0,176.1419,176.3421,175.6177,175.9132,17794.0
2018-12-06 11:20:00,184.68,184.68,183.87,184.0,18325.0,176.0371,176.0371,175.265,175.3889,18325.0
2018-12-06 11:30:00,183.9,185.04,183.75,184.62,15002.0,175.2936,176.3802,175.1506,175.9799,15002.0
2018-12-06 11:40:00,184.51,186.24,184.51,185.53,11265.0,175.875,177.5241,175.875,176.8473,11265.0
2018-12-06 11:50:00,185.71,186.1,184.95,185.34,16607.0,177.0189,177.3906,176.2944,176.6662,16607.0
2018-12-06 12:00:00,185.06,185.8,184.97,185.76,11248.0,176.3993,177.1047,176.3135,177.0665,11248.0
2018-12-06 12:10:00,185.51,186.21,185.27,185.96,10437.0,176.8282,177.4955,176.5995,177.2572,10437.0
2018-12-06 12:20:00,185.89,186.38,185.71,186.38,15915.0,177.1904,177.6575,177.0189,177.6575,15915.0
2018-12-06 12:30:00,186.46,186.78,186.07,186.45,29434.0,177.7338,178.0388,177.362,177.7242,29434.0
2018-12-06 12:40:00,186.5,186.63,185.6,185.6,26199.0,177.7719,177.8958,176.914,176.914,26199.0
2018-12-06 12:50:00,185.68,186.17,185.32,185.94,12079.0,176.9903,177.4573,176.6471,177.2381,12079.0
2018-12-06 13:00:00,186.08,186.08,185.55,185.69,22119.0,177.3716,177.3716,176.8664,176.9998,22119.0
2018-12-06 13:10:00,185.56,186.08,185.56,185.98,18984.0,176.8759,177.3716,176.8759,177.2762,18984.0
2018-12-06 13:20:00,185.98,186.26,185.81,185.81,19812.0,177.2762,177.5431,177.1142,177.1142,19812.0
2018-12-06 13:30:00,185.74,186.13,185.2,186.13,14028.0,177.0475,177.4192,176.5327,177.4192,14028.0
2018-12-06 13:40:00,186.14,186.36,185.78,186.17,41843.0,177.4287,177.6385,177.0856,177.4573,41843.0
2018-12-06 13:50:00,186.27,186.59,185.96,186.3,76488.0,177.5527,177.8577,177.2572,177.5813,76488.0
2018-12-06 14:00:00,186.25,187.0,185.8,185.8,43152.0,177.5336,178.2485,177.1047,177.1047,43152.0
2018-12-06 14:10:00,185.71,185.74,184.56,184.56,18696.0,177.0189,177.0475,175.9227,175.9227,18696.0
2018-12-06 14:20:00,184.59,185.42,184.57,185.09,18257.0,175.9513,176.7424,175.9322,176.4279,18257.0
2018-12-06 14:30:00,185.21,185.23,184.18,184.18,25339.0,176.5423,176.5613,175.5605,175.5605,25339.0
2018-12-06 14:40:00,184.15,184.49,183.36,183.54,17330.0,175.5319,175.856,174.7789,174.9504,17330.0
2018-12-06 14:50:00,183.53,185.22,183.53,184.16,22576.0,174.9409,176.5518,174.9409,175.5414,22576.0
2018-12-06 15:00:00,184.17,185.11,183.91,184.21,28504.0,175.5509,176.447,175.3031,175.5891,28504.0
2018-12-06 15:10:00,184.22,184.75,183.88,184.73,46172.0,175.5986,176.1038,175.2745,176.0847,46172.0
2018-12-06 15:20:00,184.72,185.65,184.59,185.34,33710.0,176.0752,176.9617,175.9513,176.6662,33710.0
2018-12-06 15:30:00,185.49,186.21,185.46,185.57,33437.0,176.8092,177.4955,176.7806,176.8854,33437.0
2018-12-06 15:40:00,185.55,186.6,185.12,186.57,40559.0,176.8664,177.8672,176.4565,177.8386,40559.0
2018-12-06 15:50:00,186.47,186.91,186.01,186.14,92140.0,177.7433,178.1627,177.3048,177.4287,92140.0
2018-12-07 09:30:00,185.76,189.73,185.76,189.3,11571.0,177.0665,180.8507,177.0665,180.4409,11571.0
2018-12-07 09:40:00,189.18,190.59,188.73,188.75,10659.0,180.3265,181.6705,179.8975,179.9166,10659.0
2018-12-07 09:50:00,188.96,189.11,186.75,187.29,8759.0,180.1168,180.2598,178.0102,178.5249,8759.0
2018-12-07 10:00:00,186.83,187.27,186.31,186.58,18362.0,178.0865,178.5059,177.5908,177.8482,18362.0
2018-12-07 10:10:00,186.59,186.97,185.33,185.95,16882.0,177.8577,178.2199,176.6567,177.2476,16882.0
2018-12-07 10:20:00,186.24,186.51,185.51,185.93,9279.0,177.5241,177.7814,176.8282,177.2286,9279.0
2018-12-07 10:30:00,185.62,186.1,184.77,184.82,7329.0,176.9331,177.3906,176.1229,176.1705,7329.0
2018-12-07 10:40:00,185.03,185.82,184.81,185.82,8103.0,176.3707,177.1237,176.161,177.1237,8103.0
2018-12-07 10:50:00,185.68,186.62,185.68,186.4,4852.0,176.9903,177.8863,176.9903,177.6766,4852.0
2018-12-07 11:00:00,186.79,187.11,185.47,185.63,6200.0,178.0483,178.3534,176.7901,176.9426,6200.0
2018-12-07 11:10:00,185.76,185.76,184.85,185.33,5300.0,177.0665,177.0665,176.1991,176.6567,5300.0
2018-12-07 11:20:00,185.2,185.43,184.93,185.2,8909.0,176.5327,176.752,176.2754,176.5327,8909.0
2018-12-07 11:30:00,185.05,185.28,184.46,184.76,15673.0,176.3898,176.609,175.8274,176.1133,15673.0
2018-12-07 11:40:00,184.88,185.25,184.39,185.15,26052.0,176.2277,176.5804,175.7606,176.4851,26052.0
2018-12-07 11:50:00,185.36,185.42,184.16,184.32,8983.0,176.6853,176.7424,175.5414,175.6939,8983.0
2018-12-07 12:00:00,184.48,184.6,183.95,184.17,22630.0,175.8464,175.9608,175.3412,175.5509,22630.0
2018-12-07 12:10:00,183.89,184.5,183.62,183.7,7321.0,175.284,175.8655,175.0267,175.1029,7321.0
2018-12-07 12:20:00,183.97,184.35,183.55,183.62,5902.0,175.3603,175.7225,174.96,175.0267,5902.0
2018-12-07 12:30:00,183.51,183.51,182.64,183.16,15115.0,174.9218,174.9218,174.0925,174.5882,15115.0
2018-12-07 12:40:00,183.3,183.3,182.7,182.89,15310.0,174.7217,174.7217,174.1497,174.3308,15310.0
2018-12-07 12:50:00,182.81,184.59,182.8,184.57,13856.0,174.2546,175.9513,174.2451,175.9322,13856.0
2018-12-07 13:00:00,184.46,185.1,184.26,184.31,5703.0,175.8274,176.4374,175.6367,175.6844,5703.0
2018-12-07 13:10:00,184.24,184.65,183.51,183.58,6946.0,175.6177,176.0085,174.9218,174.9886,6946.0
2018-12-07 13:20:00,183.58,184.32,183.58,184.28,7187.0,174.9886,175.6939,174.9886,175.6558,7187.0
2018-12-07 13:30:00,183.98,183.98,183.51,183.71,4400.0,175.3698,175.3698,174.9218,175.1125,4400.0
2018-12-07 13:40:00,183.79,184.03,183.5,183.51,4602.0,175.1887,175.4175,174.9123,174.9218,4602.0
2018-12-07 13:50:00,183.51,183.69,183.11,183.34,15481.0,174.9218,175.0934,174.5406,174.7598,15481.0
2018-12-07 14:00:00,183.35,183.35,182.73,182.92,4860.0,174.7693,174.7693,174.1783,174.3594,4860.0
2018-12-07 14:10:00,182.77,183.55,182.56,183.3,8430.0,174.2165,174.96,174.0163,174.7217,8430.0
2018-12-07 14:20:00,183.88,183.88,183.04,183.18,3704.0,175.2745,175.2745,174.4738,174.6073,3704.0
2018-12-07 14:30:00,183.14,183.81,182.89,182.89,5325.0,174.5691,175.2078,174.3308,174.3308,5325.0
2018-12-07 14:40:00,182.9,183.23,182.51,183.22,13091.0,174.3404,174.6549,173.9686,174.6454,13091.0
2018-12-07 14:50:00,183.23,183.47,181.25,181.6,22280.0,174.6549,174.8837,172.7676,173.1012,22280.0
2018-12-07 15:00:00,181.82,182.11,181.61,181.95,13206.0,173.3109,173.5873,173.1107,173.4348,13206.0
2018-12-07 15:10:00,181.99,182.4,181.79,181.99,18350.0,173.473,173.8638,173.2823,173.473,18350.0
2018-12-07 15:20:00,182.16,183.35,182.13,183.02,12819.0,173.635,174.7693,173.6064,174.4548,12819.0
2018-12-07 15:30:00,183.01,183.75,182.6,182.87,22058.0,174.4452,175.1506,174.0544,174.3118,22058.0
2018-12-07 15:40:00,182.72,182.81,181.86,181.95,32362.0,174.1688,174.2546,173.349,173.4348,32362.0
2018-12-07 15:50:00,181.88,182.46,181.35,181.5,132211.0,173.3681,173.921,172.8629,173.0059,132211.0
2018-12-10 09:30:00,181.62,184.25,181.52,183.35,10854.0,173.1203,175.6272,173.025,174.7693,10854.0
2018-12-10 09:40:00,183.1,184.19,182.59,182.79,12812.0,174.531,175.57,174.0449,174.2355,12812.0
2018-12-10 09:50:00,182.19,182.19,180.55,181.58,12154.0,173.6636,173.6636,172.1004,173.0822,12154.0
2018-12-10 10:00:00,181.49,182.51,181.21,181.66,8170.0,172.9964,173.9686,172.7295,173.1584,8170.0
2018-12-10 10:10:00,181.58,182.15,181.17,181.4,18100.0,173.0822,173.6255,172.6913,172.9106,18100.0
2018-12-10 10:20:00,181.4,181.88,180.95,181.04,14930.0,172.9106,173.3681,172.4816,172.5674,14930.0
2018-12-10 10:30:00,181.26,181.62,180.07,180.08,8330.0,172.7771,173.1203,171.6428,171.6524,8330.0
2018-12-10 10:40:00,180.21,181.3,180.08,181.06,8409.0,171.7763,172.8153,171.6524,172.5865,8409.0
2018-12-10 10:50:00,180.88,180.88,179.53,179.53,6466.0,172.4149,172.4149,171.1281,171.1281,6466.0
2018-12-10 11:00:00,179.52,179.58,178.23,178.65,28937.0,171.1186,171.1758,169.8889,170.2893,28937.0
2018-12-10 11:10:00,178.65,179.38,177.86,178.27,17696.0,170.2893,170.9851,169.5362,169.9271,17696.0
2018-12-10 11:20:00,178.14,178.54,177.74,177.93,21468.0,169.8031,170.1844,169.4219,169.603,21468.0
2018-12-10 11:30:00,177.84,179.44,177.12,179.32,59857.0,169.5172,171.0423,168.8309,170.9279,59857.0
2018-12-10 11:40:00,179.37,179.81,178.75,179.37,18606.0,170.9756,171.395,170.3846,170.9756,18606.0
2018-12-10 11:50:00,179.26,180.16,178.43,178.74,14080.0,170.8707,171.7286,170.0796,170.3751,14080.0
2018-12-10 12:00:00,178.76,179.46,178.5,179.46,7195.0,170.3941,171.0614,170.1463,171.0614,7195.0
2018-12-10 12:10:00,179.17,179.74,178.87,178.91,10186.0,170.7849,171.3283,170.499,170.5371,10186.0
2018-12-10 12:20:00,178.91,179.36,178.66,179.36,5100.0,170.5371,170.966,170.2988,170.966,5100.0
2018-12-10 12:30:00,179.17,179.7,178.98,179.63,8270.0,170.7849,171.2901,170.6038,171.2234,8270.0
2018-12-10 12:40:00,179.74,180.65,179.74,180.53,6828.0,171.3283,172.1957,171.3283,172.0813,6828.0
2018-12-10 12:50:00,180.6,180.74,179.92,179.92,7443.0,172.148,172.2815,171.4998,171.4998,7443.0
2018-12-10 13:00:00,179.79,180.33,179.44,180.19,7838.0,171.3759,171.8907,171.0423,171.7572,7838.0
2018-12-10 13:10:00,180.15,180.44,179.56,180.13,6192.0,171.7191,171.9955,171.1567,171.7,6192.0
2018-12-10 13:20:00,180.25,180.25,179.26,179.26,5799.0,171.8144,171.8144,170.8707,170.8707,5799.0
2018-12-10 13:30:00,179.45,180.28,179.15,179.65,15010.0,171.0518,171.843,170.7659,171.2425,15010.0
2018-12-10 13:40:00,179.72,179.76,179.2,179.56,6184.0,171.3092,171.3473,170.8135,171.1567,6184.0
2018-12-10 13:50:00,179.46,180.12,179.15,179.15,14549.0,171.0614,171.6905,170.7659,170.7659,14549.0
2018-12-10 14:00:00,179.2,179.76,179.02,179.25,10418.0,170.8135,171.3473,170.642,170.8612,10418.0
2018-12-10 14:10:00,179.25,179.56,178.66,178.94,24018.0,170.8612,171.1567,170.2988,170.5657,24018.0
2018-12-10 14:20:00,179.05,179.22,178.54,178.65,15974.0,170.6706,170.8326,170.1844,170.2893,15974.0
2018-12-10 14:30:00,178.82,179.35,178.56,179.04,57262.0,170.4513,170.9565,170.2035,170.661,57262.0
2018-12-10 14:40:00,179.12,179.57,178.8,179.15,22833.0,170.7373,171.1662,170.4323,170.7659,22833.0
2018-12-10 14:50:00,179.33,180.25,179.0,179.34,20667.0,170.9375,171.8144,170.6229,170.947,20667.0
2018-12-10 15:00:00,179.3,179.84,179.05,179.84,7314.0,170.9089,171.4236,170.6706,171.4236,7314.0
2018-12-10 15:10:00,179.88,180.04,179.5,179.64,8002.0,171.4617,171.6142,171.0995,171.2329,8002.0
2018-12-10 15:20:00,179.8,180.01,179.54,179.87,14455.0,171.3855,171.5856,171.1376,171.4522,14455.0
2018-12-10 15:30:00,180.0,181.26,180.0,180.75,16894.0,171.5761,172.7771,171.5761,172.291,16894.0
2018-12-10 15:40:00,180.7,180.91,180.29,180.5,23923.0,172.2433,172.4435,171.8525,172.0527,23923.0
2018-12-10 15:50:00,180.46,180.58,179.98,179.98,69160.0,172.0146,172.129,171.557,171.557,69160.0
2018-12-11 09:30:00,182.21,183.57,182.21,183.0,7113.0,173.6827,174.979,173.6827,174.4357,7113.0
2018-12-11 09:40:00,183.15,183.51,182.55,182.61,8000.0,174.5787,174.9218,174.0068,174.064,8000.0
2018-12-11 09:50:00,182.61,182.81,182.0,182.03,7000.0,174.064,174.2546,173.4825,173.5111,7000.0
2018-12-11 10:00:00,182.07,182.77,181.76,182.56,14819.0,173.5492,174.2165,173.2537,174.0163,14819.0
2018-12-11 10:10:00,182.32,182.42,181.18,181.97,8222.0,173.7875,173.8828,172.7009,173.4539,8222.0
2018-12-11 10:20:00,182.05,183.05,181.79,182.66,5633.0,173.5302,174.4834,173.2823,174.1116,5633.0
2018-12-11 10:30:00,182.3,183.0,182.2,182.78,8709.0,173.7685,174.4357,173.6731,174.226,8709.0
2018-12-11 10:40:00,182.58,182.63,181.81,181.81,6927.0,174.0354,174.083,173.3014,173.3014,6927.0
2018-12-11 10:50:00,181.87,181.95,181.24,181.74,5636.0,173.3586,173.4348,172.7581,173.2347,5636.0
2018-12-11 11:00:00,181.56,181.91,181.28,181.8,9749.0,173.0631,173.3967,172.7962,173.2919,9749.0
2018-12-11 11:10:00,181.96,182.26,181.74,182.26,2970.0,173.4444,173.7303,173.2347,173.7303,2970.0
2018-12-11 11:20:00,182.12,182.12,181.23,181.25,7495.0,173.5969,173.5969,172.7485,172.7676,7495.0
2018-12-11 11:30:00,181.23,181.34,180.47,181.01,6144.0,172.7485,172.8534,172.0241,172.5388,6144.0
2018-12-11 11:40:00,180.82,181.01,180.33,180.51,7198.0,172.3577,172.5388,171.8907,172.0622,7198.0
2018-12-11 11:50:00,180.68,180.7,179.95,179.95,20106.0,172.2243,172.2433,171.5284,171.5284,20106.0
2018-12-11 12:00:00,179.94,180.0,179.54,179.63,6878.0,171.5189,171.5761,171.1376,171.2234,6878.0
2018-12-11 12:10:00,179.48,179.48,178.39,178.74,9790.0,171.0804,171.0804,170.0414,170.3751,9790.0
2018-12-11 12:20:00,178.6,179.7,178.43,179.56,6120.0,170.2416,171.2901,170.0796,171.1567,6120.0
2018-12-11 12:30:00,179.62,179.75,178.99,179.17,3525.0,171.2139,171.3378,170.6134,170.7849,3525.0
2018-12-11 12:40:00,179.17,179.97,179.05,179.96,6428.0,170.7849,171.5475,170.6706,171.538,6428.0
2018-12-11 12:50:00,179.89,180.07,179.5,179.94,4981.0,171.4712,171.6428,171.0995,171.5189,4981.0
2018-12-11 13:00:00,179.95,179.95,179.5,179.65,4600.0,171.5284,171.5284,171.0995,171.2425,4600.0
2018-12-11 13:10:00,179.55,179.55,178.87,179.46,6550.0,171.1472,171.1472,170.499,171.0614,6550.0
2018-12-11 13:20:00,179.33,179.47,178.48,178.71,8845.0,170.9375,171.0709,170.1272,170.3465,8845.0
2018-12-11 13:30:00,178.62,178.68,177.98,177.99,7423.0,170.2607,170.3179,169.6506,169.6602,7423.0
2018-12-11 13:40:00,177.79,177.87,177.21,177.52,10351.0,169.4695,169.5458,168.9167,169.2122,10351.0
2018-12-11 13:50:00,177.58,177.58,177.12,177.13,4350.0,169.2694,169.2694,168.8309,168.8404,4350.0
2018-12-11 14:00:00,177.12,177.88,176.55,177.71,11127.0,168.8309,169.5553,168.2876,169.3933,11127.0
2018-12-11 14:10:00,177.59,177.59,176.51,177.42,35077.0,169.2789,169.2789,168.2494,169.1168,35077.0
2018-12-11 14:20:00,177.33,178.25,177.33,177.92,28666.0,169.0311,169.908,169.0311,169.5934,28666.0
2018-12-11 14:30:00,177.97,178.3,177.62,178.0,28610.0,169.6411,169.9557,169.3075,169.6697,28610.0
2018-12-11 14:40:00,177.82,178.55,177.82,178.55,6000.0,169.4981,170.194,169.4981,170.194,6000.0
2018-12-11 14:50:00,178.68,178.69,177.81,178.06,10308.0,170.3179,170.3274,169.4886,169.7269,10308.0
2018-12-11 15:00:00,178.0,178.01,177.43,178.01,8803.0,169.6697,169.6792,169.1264,169.6792,8803.0
2018-12-11 15:10:00,178.22,179.03,178.2,178.78,6610.0,169.8794,170.6515,169.8603,170.4132,6610.0
2018-12-11 15:20:00,178.65,178.81,178.35,178.35,7265.0,170.2893,170.4418,170.0033,170.0033,7265.0
2018-12-11 15:30:00,178.47,179.34,178.25,178.41,12248.0,170.1177,170.947,169.908,170.0605,12248.0
2018-12-11 15:40:00,178.31,178.31,177.88,178.12,21243.0,169.9652,169.9652,169.5553,169.7841,21243.0
2018-12-11 15:50:00,178.13,178.13,177.53,177.72,40271.0,169.7936,169.7936,169.2217,169.4028,40271.0
2018-12-12 09:30:00,180.4,181.5,178.98,179.79,9513.0,171.9574,173.0059,170.6038,171.3759,9513.0
2018-12-12 09:40:00,178.87,179.53,178.45,179.05,5440.0,170.499,171.1281,170.0986,170.6706,5440.0
2018-12-12 09:50:00,179.23,179.4,177.52,178.47,6891.0,170.8421,171.0042,169.2122,170.1177,6891.0
2018-12-12 10:00:00,178.26,178.84,178.26,178.51,10147.0,169.9175,170.4704,169.9175,170.1558,10147.0
2018-12-12 10:10:00,178.57,180.15,178.33,180.15,6776.0,170.213,171.7191,169.9843,171.7191,6776.0
2018-12-12 10:20:00,179.94,180.41,179.75,180.31,7522.0,171.5189,171.9669,171.3378,171.8716,7522.0
2018-12-12 10:30:00,179.98,180.2,179.36,179.58,7955.0,171.557,171.7667,170.966,171.1758,7955.0
2018-12-12 10:40:00,179.75,180.31,179.42,180.31,12113.0,171.3378,171.8716,171.0232,171.8716,12113.0
2018-12-12 10:50:00,180.67,181.21,180.67,181.04,2527.0,172.2147,172.7295,172.2147,172.5674,2527.0
2018-12-12 11:00:00,181.05,181.33,180.71,181.0,18819.0,172.577,172.8439,172.2529,172.5293,18819.0
2018-12-12 11:10:00,180.88,181.12,180.4,180.62,6259.0,172.4149,172.6437,171.9574,172.1671,6259.0
2018-12-12 11:20:00,180.51,180.9,179.87,179.87,9553.0,172.0622,172.434,171.4522,171.4522,9553.0
2018-12-12 11:30:00,179.88,180.48,179.73,180.15,7304.0,171.4617,172.0336,171.3187,171.7191,7304.0
2018-12-12 11:40:00,180.28,180.43,180.1,180.37,6317.0,171.843,171.986,171.6714,171.9288,6317.0
2018-12-12 11:50:00,180.13,180.42,179.67,180.33,9537.0,171.7,171.9764,171.2615,171.8907,9537.0
2018-12-12 12:00:00,180.53,180.64,179.8,180.24,5712.0,172.0813,172.1861,171.3855,171.8049,5712.0
2018-12-12 12:10:00,180.25,180.51,179.67,180.29,11924.0,171.8144,172.0622,171.2615,171.8525,11924.0
2018-12-12 12:20:00,180.24,180.28,179.41,179.98,10921.0,171.8049,171.843,171.0137,171.557,10921.0
2018-12-12 12:30:00,179.89,180.52,179.89,180.2,7243.0,171.4712,172.0718,171.4712,171.7667,7243.0
2018-12-12 12:40:00,180.2,180.53,180.07,180.47,6418.0,171.7667,172.0813,171.6428,172.0241,6418.0
2018-12-12 12:50:00,180.46,180.82,180.33,180.37,10319.0,172.0146,172.3577,171.8907,171.9288,10319.0
2018-12-12 13:00:00,180.27,180.83,180.27,180.83,6859.0,171.8335,172.3673,171.8335,172.3673,6859.0
2018-12-12 13:10:00,180.86,180.89,180.5,180.5,3900.0,172.3958,172.4244,172.0527,172.0527,3900.0
2018-12-12 13:20:00,180.42,180.58,180.3,180.42,4400.0,171.9764,172.129,171.8621,171.9764,4400.0
2018-12-12 13:30:00,180.43,180.56,180.26,180.4,4002.0,171.986,172.1099,171.8239,171.9574,4002.0
2018-12-12 13:40:00,180.4,180.4,180.0,180.1,7085.0,171.9574,171.9574,171.5761,171.6714,7085.0
2018-12-12 13:50:00,180.02,180.16,179.75,179.97,5214.0,171.5952,171.7286,171.3378,171.5475,5214.0
2018-12-12 14:00:00,179.86,180.08,179.51,179.9,29205.0,171.4426,171.6524,171.109,171.4808,29205.0
2018-12-12 14:10:00,179.98,180.51,179.9,180.39,6800.0,171.557,172.0622,171.4808,171.9478,6800.0
2018-12-12 14:20:00,180.34,180.34,179.46,179.7,18833.0,171.9002,171.9002,171.0614,171.2901,18833.0
2018-12-12 14:30:00,179.7,180.22,179.39,180.04,13630.0,171.2901,171.7858,170.9946,171.6142,13630.0
2018-12-12 14:40:00,180.09,180.16,179.66,180.13,4295.0,171.6619,171.7286,171.252,171.7,4295.0
2018-12-12 14:50:00,180.05,180.34,179.79,180.11,14012.0,171.6238,171.9002,171.3759,171.6809,14012.0
2018-12-12 15:00:00,180.04,180.38,179.88,180.28,19926.0,171.6142,171.9383,171.4617,171.843,19926.0
2018-12-12 15:10:00,180.22,180.29,179.86,180.05,7076.0,171.7858,171.8525,171.4426,171.6238,7076.0
2018-12-12 15:20:00,180.02,180.49,179.91,180.08,7311.0,171.5952,172.0432,171.4903,171.6524,7311.0
2018-12-12 15:30:00,180.15,180.37,180.08,180.27,8772.0,171.7191,171.9288,171.6524,171.8335,8772.0
2018-12-12 15:40:00,180.35,180.37,179.6,179.89,28594.0,171.9097,171.9288,171.1948,171.4712,28594.0
2018-12-12 15:50:00,179.87,179.87,178.81,179.07,64925.0,171.4522,171.4522,170.4418,170.6896,64925.0
2018-12-13 09:30:00,180.51,181.53,180.27,181.0,4906.0,172.0622,173.0345,171.8335,172.5293,4906.0
2018-12-13 09:40:00,181.14,181.14,178.41,179.44,6568.0,172.6627,172.6627,170.0605,171.0423,6568.0
2018-12-13 09:50:00,178.8,178.81,177.65,177.85,7621.0,170.4323,170.4418,169.3361,169.5267,7621.0
2018-12-13 10:00:00,178.05,179.05,177.82,177.96,11465.0,169.7174,170.6706,169.4981,169.6316,11465.0
2018-12-13 10:10:00,177.95,178.51,177.5,177.5,5900.0,169.622,170.1558,169.1931,169.1931,5900.0
2018-12-13 10:20:00,177.27,177.37,176.84,177.08,3359.0,168.9739,169.0692,168.564,168.7928,3359.0
2018-12-13 10:30:00,177.06,178.0,176.85,177.74,17655.0,168.7737,169.6697,168.5735,169.4219,17655.0
2018-12-13 10:40:00,177.79,177.93,176.55,176.62,16317.0,169.4695,169.603,168.2876,168.3543,16317.0
2018-12-13 10:50:00,176.8,176.86,176.11,176.42,5334.0,168.5259,168.583,167.8681,168.1636,5334.0
2018-12-13 11:00:00,176.44,176.97,175.7,176.74,6850.0,168.1827,168.6879,167.4773,168.4687,6850.0
2018-12-13 11:10:00,176.7,176.77,176.3,176.75,3714.0,168.4305,168.4973,168.0493,168.4782,3714.0
2018-12-13 11:20:00,176.66,176.79,176.44,176.55,10692.0,168.3924,168.5163,168.1827,168.2876,10692.0
2018-12-13 11:30:00,176.5,176.93,176.21,176.8,1646.0,168.2399,168.6498,167.9635,168.5259,1646.0
2018-12-13 11:40:00,176.72,177.73,176.72,177.37,4005.0,168.4496,169.4123,168.4496,169.0692,4005.0
2018-12-13 11:50:00,177.16,177.51,176.83,177.03,8332.0,168.869,169.2026,168.5545,168.7451,8332.0
2018-12-13 12:00:00,177.21,177.21,176.55,177.01,5267.0,168.9167,168.9167,168.2876,168.726,5267.0
2018-12-13 12:10:00,177.01,177.6,176.9,177.19,3383.0,168.726,169.2884,168.6212,168.8976,3383.0
2018-12-13 12:20:00,177.07,177.14,176.66,176.66,3800.0,168.7832,168.8499,168.3924,168.3924,3800.0
2018-12-13 12:30:00,176.83,177.31,176.82,177.2,7628.0,168.5545,169.012,168.5449,168.9071,7628.0
2018-12-13 12:40:00,177.36,177.41,176.64,176.85,3900.0,169.0596,169.1073,168.3733,168.5735,3900.0
2018-12-13 12:50:00,176.98,177.11,176.58,176.75,3808.0,168.6974,168.8213,168.3162,168.4782,3808.0
2018-12-13 13:00:00,176.9,176.9,176.14,176.38,4366.0,168.6212,168.6212,167.8967,168.1255,4366.0
2018-12-13 13:10:00,176.41,176.68,176.41,176.65,600.0,168.1541,168.4115,168.1541,168.3829,600.0
2018-12-13 13:20:00,176.5,176.81,176.05,176.28,3410.0,168.2399,168.5354,167.811,168.0302,3410.0
2018-12-13 13:30:00,176.4,176.95,176.33,176.74,8749.0,168.1446,168.6688,168.0779,168.4687,8749.0
2018-12-13 13:40:00,176.85,176.85,176.26,176.4,3303.0,168.5735,168.5735,168.0111,168.1446,3303.0
2018-12-13 13:50:00,176.2,176.2,175.22,175.25,10469.0,167.9539,167.9539,167.0198,167.0484,10469.0
2018-12-13 14:00:00,175.46,175.5,174.7,174.7,9406.0,167.2486,167.2867,166.5241,166.5241,9406.0
2018-12-13 14:10:00,174.59,175.13,174.42,174.42,12754.0,166.4193,166.934,166.2572,166.2572,12754.0
2018-12-13 14:20:00,174.64,174.66,174.2,174.57,13573.0,166.4669,166.486,166.0475,166.4002,13573.0
2018-12-13 14:30:00,174.62,174.62,173.59,173.76,8332.0,166.4479,166.4479,165.4661,165.6281,8332.0
2018-12-13 14:40:00,173.62,173.97,172.9,173.51,32783.0,165.4947,165.8283,164.8084,165.3898,32783.0
2018-12-13 14:50:00,173.62,174.06,173.49,173.78,23748.0,165.4947,165.9141,165.3708,165.6472,23748.0
2018-12-13 15:00:00,173.78,174.29,173.78,174.19,20025.0,165.6472,166.1333,165.6472,166.038,20025.0
2018-12-13 15:10:00,174.19,175.15,174.16,175.15,15305.0,166.038,166.9531,166.0094,166.9531,15305.0
2018-12-13 15:20:00,175.28,175.28,174.97,174.99,4581.0,167.077,167.077,166.7815,166.8006,4581.0
2018-12-13 15:30:00,174.94,174.95,174.33,174.75,18820.0,166.7529,166.7624,166.1714,166.5718,18820.0
2018-12-13 15:40:00,174.77,175.64,174.7,175.58,31823.0,166.5909,167.4201,166.5241,167.363,31823.0
2018-12-13 15:50:00,175.55,175.6,175.35,175.5,87413.0,167.3344,167.382,167.1437,167.2867,87413.0
2018-12-14 09:30:00,173.56,175.49,172.87,175.49,19172.0,165.4375,167.2772,164.7798,167.2772,19172.0
2018-12-14 09:40:00,175.5,175.92,175.12,175.24,21983.0,167.2867,167.687,166.9245,167.0389,21983.0
2018-12-14 09:50:00,175.16,175.16,173.82,174.46,28275.0,166.9626,166.9626,165.6853,166.2954,28275.0
2018-12-14 10:00:00,174.53,174.81,174.13,174.43,13785.0,166.3621,166.629,165.9808,166.2668,13785.0
2018-12-14 10:10:00,174.42,175.32,173.75,174.95,8188.0,166.2572,167.1151,165.6186,166.7624,8188.0
2018-12-14 10:20:00,175.13,175.15,174.51,174.51,8986.0,166.934,166.9531,166.343,166.343,8986.0
2018-12-14 10:30:00,174.62,174.9,174.11,174.79,13494.0,166.4479,166.7148,165.9617,166.6099,13494.0
2018-12-14 10:40:00,174.93,175.0,173.52,173.88,32912.0,166.7434,166.8101,165.3994,165.7425,32912.0
2018-12-14 10:50:00,173.73,173.73,172.28,172.38,24724.0,165.5995,165.5995,164.2174,164.3127,24724.0
2018-12-14 11:00:00,172.47,173.23,172.17,172.97,21632.0,164.3985,165.1229,164.1125,164.8751,21632.0
2018-12-14 11:10:00,173.07,173.31,172.64,172.93,40746.0,164.9704,165.1992,164.5605,164.837,40746.0
2018-12-14 11:20:00,172.85,173.36,172.62,173.11,62147.0,164.7607,165.2468,164.5415,165.0085,62147.0
2018-12-14 11:30:00,173.28,173.89,173.11,173.45,9887.0,165.1706,165.752,165.0085,165.3326,9887.0
2018-12-14 11:40:00,173.61,173.8,172.24,172.24,8207.0,165.4851,165.6663,164.1793,164.1793,8207.0
2018-12-14 11:50:00,171.99,173.04,171.99,172.67,13478.0,163.941,164.9418,163.941,164.5891,13478.0
2018-12-14 12:00:00,172.64,172.97,172.14,172.28,8443.0,164.5605,164.8751,164.0839,164.2174,8443.0
2018-12-14 12:10:00,172.0,172.92,171.98,172.84,9624.0,163.9505,164.8274,163.9314,164.7512,9624.0
2018-12-14 12:20:00,172.78,173.01,172.7,172.81,5609.0,164.694,164.9132,164.6177,164.7226,5609.0
2018-12-14 12:30:00,173.03,173.27,172.79,172.81,15322.0,164.9323,165.1611,164.7035,164.7226,15322.0
2018-12-14 12:40:00,172.77,172.86,172.19,172.19,15197.0,164.6845,164.7702,164.1316,164.1316,15197.0
2018-12-14 12:50:00,172.15,173.12,172.08,173.12,9233.0,164.0935,165.0181,164.0267,165.0181,9233.0
2018-12-14 13:00:00,173.09,173.6,172.54,173.6,16816.0,164.9895,165.4756,164.4652,165.4756,16816.0
2018-12-14 13:10:00,173.52,173.97,173.51,173.55,7465.0,165.3994,165.8283,165.3898,165.428,7465.0
2018-12-14 13:20:00,173.68,174.37,173.47,173.98,9339.0,165.5519,166.2096,165.3517,165.8378,9339.0
2018-12-14 13:30:00,173.88,174.17,173.41,174.07,9414.0,165.7425,166.0189,165.2945,165.9236,9414.0
2018-12-14 13:40:00,174.05,174.84,173.75,174.73,15573.0,165.9046,166.6576,165.6186,166.5527,15573.0
2018-12-14 13:50:00,174.7,175.33,174.69,175.23,9238.0,166.5241,167.1247,166.5146,167.0293,9238.0
2018-12-14 14:00:00,175.24,175.24,174.33,174.88,13046.0,167.0389,167.0389,166.1714,166.6957,13046.0
2018-12-14 14:10:00,174.84,175.2,174.04,174.71,17345.0,166.6576,167.0007,165.895,166.5337,17345.0
2018-12-14 14:20:00,174.56,174.88,173.98,173.98,8567.0,166.3907,166.6957,165.8378,165.8378,8567.0
2018-12-14 14:30:00,174.17,174.27,173.95,174.27,17604.0,166.0189,166.1143,165.8092,166.1143,17604.0
2018-12-14 14:40:00,174.26,174.66,174.22,174.25,36771.0,166.1047,166.486,166.0666,166.0952,36771.0
2018-12-14 14:50:00,174.37,174.63,173.93,174.1,16924.0,166.2096,166.4574,165.7902,165.9522,16924.0
2018-12-14 15:00:00,174.17,174.3,173.62,173.92,13245.0,166.0189,166.1429,165.4947,165.7806,13245.0
2018-12-14 15:10:00,173.88,174.65,173.88,174.55,24593.0,165.7425,166.4765,165.7425,166.3812,24593.0
2018-12-14 15:20:00,174.44,174.59,174.26,174.49,23784.0,166.2763,166.4193,166.1047,166.324,23784.0
2018-12-14 15:30:00,174.47,174.53,174.04,174.06,26877.0,166.3049,166.3621,165.895,165.9141,26877.0
2018-12-14 15:40:00,174.08,174.32,173.87,174.25,33411.0,165.9331,166.1619,165.733,166.0952,33411.0
2018-12-14 15:50:00,174.21,174.85,174.16,174.76,68951.0,166.0571,166.6671,166.0094,166.5813,68951.0
2018-12-17 09:30:00,174.49,174.58,173.41,173.71,10083.0,166.324,166.4097,165.2945,165.5805,10083.0
2018-12-17 09:40:00,173.92,174.77,172.66,174.53,23476.0,165.7806,166.5909,164.5796,166.3621,23476.0
2018-12-17 09:50:00,174.42,175.08,173.61,175.0,8337.0,166.2572,166.8864,165.4851,166.8101,8337.0
2018-12-17 10:00:00,174.87,175.82,174.86,175.0,20130.0,166.6862,167.5917,166.6766,166.8101,20130.0
2018-12-17 10:10:00,175.15,175.87,175.09,175.87,13477.0,166.9531,167.6394,166.8959,167.6394,13477.0
2018-12-17 10:20:00,175.53,176.86,175.53,176.85,9522.0,167.3153,168.583,167.3153,168.5735,9522.0
2018-12-17 10:30:00,176.38,176.78,175.41,175.41,7368.0,168.1255,168.5068,167.2009,167.2009,7368.0
2018-12-17 10:40:00,175.49,176.48,175.49,176.18,7994.0,167.2772,168.2208,167.2772,167.9349,7994.0
2018-12-17 10:50:00,176.25,176.46,175.31,176.46,16259.0,168.0016,168.2018,167.1056,168.2018,16259.0
2018-12-17 11:00:00,176.34,178.2,176.34,177.91,19281.0,168.0874,169.8603,168.0874,169.5839,19281.0
2018-12-17 11:10:00,177.99,178.75,177.68,178.38,14364.0,169.6602,170.3846,169.3647,170.0319,14364.0
2018-12-17 11:20:00,178.47,178.9,178.47,178.68,11232.0,170.1177,170.5276,170.1177,170.3179,11232.0
2018-12-17 11:30:00,178.55,179.83,178.55,178.98,11514.0,170.194,171.4141,170.194,170.6038,11514.0
2018-12-17 11:40:00,179.32,179.32,178.56,179.01,7200.0,170.9279,170.9279,170.2035,170.6324,7200.0
2018-12-17 11:50:00,179.11,179.4,178.89,179.21,8410.0,170.7277,171.0042,170.518,170.8231,8410.0
2018-12-17 12:00:00,179.28,180.28,179.28,180.22,7075.0,170.8898,171.843,170.8898,171.7858,7075.0
2018-12-17 12:10:00,179.99,180.15,179.51,179.51,4900.0,171.5666,171.7191,171.109,171.109,4900.0
2018-12-17 12:20:00,179.53,179.88,179.39,179.73,20118.0,171.1281,171.4617,170.9946,171.3187,20118.0
2018-12-17 12:30:00,179.98,179.99,179.16,179.7,26092.0,171.557,171.5666,170.7754,171.2901,26092.0
2018-12-17 12:40:00,179.86,180.1,179.2,179.72,6163.0,171.4426,171.6714,170.8135,171.3092,6163.0
2018-12-17 12:50:00,179.63,179.72,178.65,179.01,10846.0,171.2234,171.3092,170.2893,170.6324,10846.0
2018-12-17 13:00:00,178.73,179.14,178.44,178.89,4370.0,170.3655,170.7563,170.0891,170.518,4370.0
2018-12-17 13:10:00,178.87,178.89,177.98,177.98,4817.0,170.499,170.518,169.6506,169.6506,4817.0
2018-12-17 13:20:00,177.88,178.37,177.67,178.13,13889.0,169.5553,170.0224,169.3551,169.7936,13889.0
2018-12-17 13:30:00,178.13,178.26,176.61,176.94,25821.0,169.7936,169.9175,168.3447,168.6593,25821.0
2018-12-17 13:40:00,176.84,177.39,176.83,177.11,5836.0,168.564,169.0882,168.5545,168.8213,5836.0
2018-12-17 13:50:00,177.23,177.73,177.14,177.14,3712.0,168.9357,169.4123,168.8499,168.8499,3712.0
2018-12-17 14:00:00,177.29,177.29,175.97,176.27,12509.0,168.9929,168.9929,167.7347,168.0207,12509.0
2018-12-17 14:10:00,176.54,176.93,176.18,176.58,13190.0,168.278,168.6498,167.9349,168.3162,13190.0
2018-12-17 14:20:00,176.75,177.35,176.58,176.77,9314.0,168.4782,169.0501,168.3162,168.4973,9314.0
2018-12-17 14:30:00,176.63,176.95,176.15,176.27,8934.0,168.3638,168.6688,167.9063,168.0207,8934.0
2018-12-17 14:40:00,176.29,177.02,176.07,176.62,17771.0,168.0397,168.7356,167.83,168.3543,17771.0
2018-12-17 14:50:00,176.62,176.62,175.78,175.98,10161.0,168.3543,168.3543,167.5536,167.7442,10161.0
2018-12-17 15:00:00,175.91,176.56,175.82,175.86,14628.0,167.6775,168.2971,167.5917,167.6298,14628.0
2018-12-17 15:10:00,175.88,176.45,175.86,176.12,10309.0,167.6489,168.1922,167.6298,167.8777,10309.0
2018-12-17 15:20:00,175.99,176.31,175.68,175.93,9973.0,167.7538,168.0588,167.4583,167.6966,9973.0
2018-12-17 15:30:00,175.98,176.23,175.38,175.99,21991.0,167.7442,167.9825,167.1723,167.7538,21991.0
2018-12-17 15:40:00,175.9,175.9,174.72,175.01,34795.0,167.668,167.668,166.5432,166.8196,34795.0
2018-12-17 15:50:00,174.99,175.81,174.98,175.62,59865.0,166.8006,167.5822,166.791,167.4011,59865.0
2018-12-18 09:30:00,176.58,178.7,176.57,178.69,16705.0,168.3162,170.3369,168.3066,170.3274,16705.0
2018-12-18 09:40:00,178.93,179.88,178.4,179.13,17423.0,170.5562,171.4617,170.051,170.7468,17423.0
2018-12-18 09:50:00,179.08,179.9,178.38,179.22,15082.0,170.6992,171.4808,170.0319,170.8326,15082.0
2018-12-18 10:00:00,179.38,179.57,177.79,178.05,39690.0,170.9851,171.1662,169.4695,169.7174,39690.0
2018-12-18 10:10:00,177.9,178.32,177.16,178.12,8335.0,169.5744,169.9747,168.869,169.7841,8335.0
2018-12-18 10:20:00,178.39,178.67,177.28,177.4,5723.0,170.0414,170.3083,168.9834,169.0978,5723.0
2018-12-18 10:30:00,177.59,178.12,176.92,177.46,8250.0,169.2789,169.7841,168.6402,169.155,8250.0
2018-12-18 10:40:00,177.45,177.57,176.38,176.77,4611.0,169.1454,169.2598,168.1255,168.4973,4611.0
2018-12-18 10:50:00,176.98,177.7,176.78,177.4,7400.0,168.6974,169.3837,168.5068,169.0978,7400.0
2018-12-18 11:00:00,177.43,177.63,176.95,176.95,6314.0,169.1264,169.317,168.6688,168.6688,6314.0
2018-12-18 11:10:00,177.33,178.13,176.8,177.91,14712.0,169.0311,169.7936,168.5259,169.5839,14712.0
2018-12-18 11:20:00,177.55,177.84,176.62,177.65,11296.0,169.2408,169.5172,168.3543,169.3361,11296.0
2018-12-18 11:30:00,177.69,178.6,177.54,178.0,4750.0,169.3742,170.2416,169.2312,169.6697,4750.0
2018-12-18 11:40:00,177.86,178.13,177.02,178.13,4823.0,169.5362,169.7936,168.7356,169.7936,4823.0
2018-12-18 11:50:00,177.61,177.9,177.43,177.43,3815.0,169.2979,169.5744,169.1264,169.1264,3815.0
2018-12-18 12:00:00,177.36,178.19,177.25,178.19,11986.0,169.0596,169.8508,168.9548,169.8508,11986.0
2018-12-18 12:10:00,178.54,178.62,178.17,178.37,5541.0,170.1844,170.2607,169.8317,170.0224,5541.0
2018-12-18 12:20:00,178.25,178.4,178.15,178.31,4462.0,169.908,170.051,169.8127,169.9652,4462.0
2018-12-18 12:30:00,178.21,178.47,178.04,178.21,3008.0,169.8699,170.1177,169.7078,169.8699,3008.0
2018-12-18 12:40:00,178.17,178.27,177.62,177.81,6933.0,169.8317,169.9271,169.3075,169.4886,6933.0
2018-12-18 12:50:00,177.66,178.0,177.57,177.71,4841.0,169.3456,169.6697,169.2598,169.3933,4841.0
2018-12-18 13:00:00,177.76,177.87,177.54,177.85,8029.0,169.4409,169.5458,169.2312,169.5267,8029.0
2018-12-18 13:10:00,177.63,178.25,177.62,177.87,13608.0,169.317,169.908,169.3075,169.5458,13608.0
2018-12-18 13:20:00,177.73,178.16,177.57,177.89,10366.0,169.4123,169.8222,169.2598,169.5648,10366.0
2018-12-18 13:30:00,177.9,177.9,177.53,177.59,10375.0,169.5744,169.5744,169.2217,169.2789,10375.0
2018-12-18 13:40:00,177.48,178.06,177.48,178.0,7757.0,169.174,169.7269,169.174,169.6697,7757.0
2018-12-18 13:50:00,178.05,178.06,177.48,177.72,12885.0,169.7174,169.7269,169.174,169.4028,12885.0
2018-12-18 14:00:00,177.72,178.0,177.42,178.0,7641.0,169.4028,169.6697,169.1168,169.6697,7641.0
2018-12-18 14:10:00,177.86,177.92,177.43,177.5,4171.0,169.5362,169.5934,169.1264,169.1931,4171.0
2018-12-18 14:20:00,177.51,177.52,177.23,177.36,7156.0,169.2026,169.2122,168.9357,169.0596,7156.0
2018-12-18 14:30:00,177.34,177.36,176.34,176.49,8344.0,169.0406,169.0596,168.0874,168.2304,8344.0
2018-12-18 14:40:00,176.34,176.48,175.62,175.97,9724.0,168.0874,168.2208,167.4011,167.7347,9724.0
2018-12-18 14:50:00,176.09,176.29,175.38,175.38,7564.0,167.8491,168.0397,167.1723,167.1723,7564.0
2018-12-18 15:00:00,175.26,175.92,175.05,175.48,9226.0,167.0579,167.687,166.8578,167.2676,9226.0
2018-12-18 15:10:00,175.34,176.44,175.34,175.77,17827.0,167.1342,168.1827,167.1342,167.5441,17827.0
2018-12-18 15:20:00,175.76,175.96,175.44,175.72,9502.0,167.5345,167.7252,167.2295,167.4964,9502.0
2018-12-18 15:30:00,175.77,176.61,175.73,176.33,10280.0,167.5441,168.3447,167.5059,168.0779,10280.0
2018-12-18 15:40:00,176.27,177.19,176.13,177.17,21645.0,168.0207,168.8976,167.8872,168.8785,21645.0
2018-12-18 15:50:00,177.19,178.09,176.95,176.97,105929.0,168.8976,169.7555,168.6688,168.6879,105929.0
2018-12-19 09:30:00,176.46,177.54,175.42,175.42,27842.0,168.2018,169.2312,167.2104,167.2104,27842.0
2018-12-19 09:40:00,175.65,176.96,175.47,176.43,29186.0,167.4297,168.6784,167.2581,168.1732,29186.0
2018-12-19 09:50:00,176.8,177.31,176.28,176.28,29657.0,168.5259,169.012,168.0302,168.0302,29657.0
2018-12-19 10:00:00,176.36,176.85,176.16,176.34,22179.0,168.1064,168.5735,167.9158,168.0874,22179.0
2018-12-19 10:10:00,176.34,177.17,176.34,176.92,32799.0,168.0874,168.8785,168.0874,168.6402,32799.0
2018-12-19 10:20:00,176.84,177.87,176.74,177.42,21928.0,168.564,169.5458,168.4687,169.1168,21928.0
2018-12-19 10:30:00,177.55,177.7,176.61,177.02,9120.0,169.2408,169.3837,168.3447,168.7356,9120.0
2018-12-19 10:40:00,177.22,177.58,176.64,177.1,7177.0,168.9262,169.2694,168.3733,168.8118,7177.0
2018-12-19 10:50:00,177.21,178.14,177.14,177.15,8528.0,168.9167,169.8031,168.8499,168.8595,8528.0
2018-12-19 11:00:00,177.61,177.67,176.79,177.15,6154.0,169.2979,169.3551,168.5163,168.8595,6154.0
2018-12-19 11:10:00,176.82,176.82,175.82,176.27,7184.0,168.5449,168.5449,167.5917,168.0207,7184.0
2018-12-19 11:20:00,176.27,176.68,176.26,176.54,5051.0,168.0207,168.4115,168.0111,168.278,5051.0
2018-12-19 11:30:00,176.56,176.57,175.83,175.93,5072.0,168.2971,168.3066,167.6013,167.6966,5072.0
2018-12-19 11:40:00,175.84,176.84,175.62,176.84,8240.0,167.6108,168.564,167.4011,168.564,8240.0
2018-12-19 11:50:00,177.07,177.38,176.93,177.38,5068.0,168.7832,169.0787,168.6498,169.0787,5068.0
2018-12-19 12:00:00,177.19,177.8,176.81,177.78,30006.0,168.8976,169.4791,168.5354,169.46,30006.0
2018-12-19 12:10:00,177.78,177.87,176.45,176.53,14034.0,169.46,169.5458,168.1922,168.2685,14034.0
2018-12-19 12:20:00,176.56,176.78,176.28,176.53,10410.0,168.2971,168.5068,168.0302,168.2685,10410.0
2018-12-19 12:30:00,176.54,177.03,176.54,177.03,3997.0,168.278,168.7451,168.278,168.7451,3997.0
2018-12-19 12:40:00,176.93,177.07,176.74,177.06,8995.0,168.6498,168.7832,168.4687,168.7737,8995.0
2018-12-19 12:50:00,176.94,176.98,176.58,176.58,5780.0,168.6593,168.6974,168.3162,168.3162,5780.0
2018-12-19 13:00:00,176.62,177.03,176.6,176.98,6087.0,168.3543,168.7451,168.3352,168.6974,6087.0
2018-12-19 13:10:00,176.84,177.03,176.6,176.97,11601.0,168.564,168.7451,168.3352,168.6879,11601.0
2018-12-19 13:20:00,177.07,177.07,176.53,176.73,10603.0,168.7832,168.7832,168.2685,168.4591,10603.0
2018-12-19 13:30:00,176.78,176.84,176.17,176.64,5400.0,168.5068,168.564,167.9253,168.3733,5400.0
2018-12-19 13:40:00,176.66,177.0,176.59,176.96,8181.0,168.3924,168.7165,168.3257,168.6784,8181.0
2018-12-19 13:50:00,176.95,177.91,176.79,177.39,21533.0,168.6688,169.5839,168.5163,169.0882,21533.0
2018-12-19 14:00:00,177.33,177.45,173.75,174.06,20680.0,169.0311,169.1454,165.6186,165.9141,20680.0
2018-12-19 14:10:00,174.09,174.89,173.69,174.86,11371.0,165.9427,166.7052,165.5614,166.6766,11371.0
2018-12-19 14:20:00,174.45,175.57,174.17,174.97,6201.0,166.2858,167.3534,166.0189,166.7815,6201.0
2018-12-19 14:30:00,175.45,175.93,174.67,175.11,9982.0,167.239,167.6966,166.4955,166.9149,9982.0
2018-12-19 14:40:00,175.16,175.24,173.13,174.31,11751.0,166.9626,167.0389,165.0276,166.1524,11751.0
2018-12-19 14:50:00,173.91,173.91,171.53,171.77,15061.0,165.7711,165.7711,163.5025,163.7313,15061.0
2018-12-19 15:00:00,171.7,171.75,169.63,170.47,21448.0,163.6645,163.7122,161.6914,162.4921,21448.0
2018-12-19 15:10:00,170.83,172.26,170.35,170.94,49114.0,162.8352,164.1983,162.3777,162.9401,49114.0
2018-12-19 15:20:00,170.99,171.85,170.28,170.38,27246.0,162.9878,163.8075,162.311,162.4063,27246.0
2018-12-19 15:30:00,170.42,171.58,170.32,171.17,37578.0,162.4444,163.5501,162.3491,163.1593,37578.0
2018-12-19 15:40:00,171.06,171.88,170.41,171.66,35886.0,163.0545,163.8361,162.4349,163.6264,35886.0
2018-12-19 15:50:00,171.66,172.25,171.45,171.62,96832.0,163.6264,164.1888,163.4262,163.5883,96832.0
2018-12-20 09:30:00,170.43,171.3,169.35,170.11,27125.0,162.454,163.2833,161.4245,162.1489,27125.0
2018-12-20 09:40:00,169.8,170.39,169.2,169.2,7146.0,161.8535,162.4158,161.2815,161.2815,7146.0
2018-12-20 09:50:00,169.36,170.14,168.91,170.1,7397.0,161.434,162.1775,161.0051,162.1394,7397.0
2018-12-20 10:00:00,170.53,170.67,169.0,169.75,33030.0,162.5493,162.6827,161.0909,161.8058,33030.0
2018-12-20 10:10:00,169.52,170.5,169.34,169.47,13643.0,161.5866,162.5207,161.415,161.5389,13643.0
2018-12-20 10:20:00,169.09,169.63,168.88,169.22,11602.0,161.1767,161.6914,160.9765,161.3006,11602.0
2018-12-20 10:30:00,169.1,170.0,169.05,169.91,7336.0,161.1862,162.0441,161.1386,161.9583,7336.0
2018-12-20 10:40:00,169.73,170.29,169.73,170.05,9885.0,161.7867,162.3205,161.7867,162.0918,9885.0
2018-12-20 10:50:00,169.88,170.15,169.3,170.0,8601.0,161.9297,162.1871,161.3769,162.0441,8601.0
2018-12-20 11:00:00,169.89,170.05,169.05,169.06,6516.0,161.9392,162.0918,161.1386,161.1481,6516.0
2018-12-20 11:10:00,169.2,169.5,168.3,168.72,14864.0,161.2815,161.5675,160.4237,160.824,14864.0
2018-12-20 11:20:00,168.71,169.3,168.5,168.5,21422.0,160.8145,161.3769,160.6143,160.6143,21422.0
2018-12-20 11:30:00,168.51,168.84,168.03,168.03,8326.0,160.6238,160.9384,160.1663,160.1663,8326.0
2018-12-20 11:40:00,168.23,168.66,167.63,167.64,7397.0,160.3569,160.7668,159.785,159.7945,7397.0
2018-12-20 11:50:00,167.53,168.08,166.87,167.05,19276.0,159.6897,160.2139,159.0606,159.2321,19276.0
2018-12-20 12:00:00,167.45,168.11,167.05,167.53,12499.0,159.6134,160.2425,159.2321,159.6897,12499.0
2018-12-20 12:10:00,167.57,167.81,167.0,167.81,9903.0,159.7278,159.9566,159.1845,159.9566,9903.0
2018-12-20 12:20:00,168.02,168.85,167.85,168.77,12151.0,160.1568,160.9479,159.9947,160.8717,12151.0
2018-12-20 12:30:00,168.78,169.12,168.6,168.6,21053.0,160.8812,161.2053,160.7096,160.7096,21053.0
2018-12-20 12:40:00,168.55,168.92,168.07,168.88,10239.0,160.662,161.0146,160.2044,160.9765,10239.0
2018-12-20 12:50:00,168.77,168.99,168.29,168.66,21877.0,160.8717,161.0814,160.4141,160.7668,21877.0
2018-12-20 13:00:00,168.58,168.66,167.18,167.38,36492.0,160.6905,160.7668,159.3561,159.5467,36492.0
2018-12-20 13:10:00,167.25,167.69,167.13,167.44,7885.0,159.4228,159.8422,159.3084,159.6039,7885.0
2018-12-20 13:20:00,167.33,168.01,167.3,167.44,18720.0,159.499,160.1472,159.4705,159.6039,18720.0
2018-12-20 13:30:00,167.34,167.41,166.82,167.41,6142.0,159.5086,159.5753,159.0129,159.5753,6142.0
2018-12-20 13:40:00,167.45,167.5,166.57,167.11,7251.0,159.6134,159.6611,158.7746,159.2893,7251.0
2018-12-20 13:50:00,167.07,167.07,166.36,166.36,10812.0,159.2512,159.2512,158.5744,158.5744,10812.0
2018-12-20 14:00:00,166.43,166.61,165.13,165.19,17463.0,158.6412,158.8127,157.402,157.4592,17463.0
2018-12-20 14:10:00,165.18,165.68,164.56,165.36,27392.0,157.4497,157.9263,156.8587,157.6212,27392.0
2018-12-20 14:20:00,165.55,167.4,165.53,167.3,11172.0,157.8023,159.5658,157.7833,159.4705,11172.0
2018-12-20 14:30:00,167.39,169.02,166.83,168.33,22271.0,159.5562,161.11,159.0224,160.4522,22271.0
2018-12-20 14:40:00,168.56,169.89,168.33,169.89,15265.0,160.6715,161.9392,160.4522,161.9392,15265.0
2018-12-20 14:50:00,169.79,169.97,168.73,168.81,11573.0,161.8439,162.0155,160.8335,160.9098,11573.0
2018-12-20 15:00:00,169.0,169.0,167.84,168.56,44594.0,161.0909,161.0909,159.9852,160.6715,44594.0
2018-12-20 15:10:00,168.75,168.9,168.04,168.27,32292.0,160.8526,160.9956,160.1758,160.3951,32292.0
2018-12-20 15:20:00,168.24,168.51,168.07,168.2,54718.0,160.3665,160.6238,160.2044,160.3283,54718.0
2018-12-20 15:30:00,168.33,169.28,168.27,169.0,24255.0,160.4522,161.3578,160.3951,161.0909,24255.0
2018-12-20 15:40:00,169.0,169.04,167.36,167.95,138182.0,161.0909,161.129,159.5276,160.09,138182.0
2018-12-20 15:50:00,167.87,168.04,167.64,167.95,166594.0,160.0138,160.1758,159.7945,160.09,166594.0
2018-12-21 09:30:00,167.03,169.7,167.03,168.65,157531.0,159.2131,161.7581,159.2131,160.7573,157531.0
2018-12-21 09:40:00,168.74,168.98,167.61,168.01,6328.0,160.8431,161.0718,159.7659,160.1472,6328.0
2018-12-21 09:50:00,167.9,168.16,166.23,168.0,11931.0,160.0424,160.2902,158.4505,160.1377,11931.0
2018-12-21 10:00:00,168.07,168.34,167.2,168.15,9117.0,160.2044,160.4618,159.3751,160.2807,9117.0
2018-12-21 10:10:00,168.15,170.22,167.92,169.93,22414.0,160.2807,162.2538,160.0614,161.9774,22414.0
2018-12-21 10:20:00,170.2,170.31,168.77,169.09,18983.0,162.2347,162.3396,160.8717,161.1767,18983.0
2018-12-21 10:30:00,169.14,169.35,168.64,168.99,9697.0,161.2243,161.4245,160.7477,161.0814,9697.0
2018-12-21 10:40:00,168.42,169.8,168.42,169.8,8532.0,160.538,161.8535,160.538,161.8535,8532.0
2018-12-21 10:50:00,169.74,169.88,168.95,169.43,9668.0,161.7963,161.9297,161.0432,161.5008,9668.0
2018-12-21 11:00:00,169.02,169.89,168.4,168.9,8113.0,161.11,161.9392,160.519,160.9956,8113.0
2018-12-21 11:10:00,168.47,168.91,167.95,168.16,11308.0,160.5857,161.0051,160.09,160.2902,11308.0
2018-12-21 11:20:00,168.34,168.72,167.31,168.3,17183.0,160.4618,160.824,159.48,160.4237,17183.0
2018-12-21 11:30:00,168.41,168.76,167.78,167.91,18286.0,160.5285,160.8621,159.928,160.0519,18286.0
2018-12-21 11:40:00,167.81,168.47,167.68,167.68,7467.0,159.9566,160.5857,159.8327,159.8327,7467.0
2018-12-21 11:50:00,167.56,168.04,167.03,167.36,5617.0,159.7183,160.1758,159.2131,159.5276,5617.0
2018-12-21 12:00:00,167.38,167.4,166.26,166.26,7182.0,159.5467,159.5658,158.4791,158.4791,7182.0
2018-12-21 12:10:00,166.47,166.48,165.85,165.9,14795.0,158.6793,158.6888,158.0883,158.136,14795.0
2018-12-21 12:20:00,165.76,165.91,164.57,164.57,13390.0,158.0025,158.1455,156.8682,156.8682,13390.0
2018-12-21 12:30:00,164.49,165.6,164.16,165.53,8565.0,156.792,157.85,156.4774,157.7833,8565.0
2018-12-21 12:40:00,165.27,166.35,165.27,165.7,11300.0,157.5355,158.5649,157.5355,157.9453,11300.0
2018-12-21 12:50:00,165.97,166.24,165.09,165.25,14400.0,158.2027,158.4601,157.3639,157.5164,14400.0
2018-12-21 13:00:00,165.0,165.5,164.76,165.5,12060.0,157.2781,157.7547,157.0493,157.7547,12060.0
2018-12-21 13:10:00,165.58,165.58,164.82,165.28,13877.0,157.8309,157.8309,157.1065,157.545,13877.0
2018-12-21 13:20:00,164.94,166.22,164.94,165.87,9185.0,157.2209,158.441,157.2209,158.1074,9185.0
2018-12-21 13:30:00,165.81,167.31,165.54,167.31,7900.0,158.0502,159.48,157.7928,159.48,7900.0
2018-12-21 13:40:00,167.71,167.82,167.17,167.55,5649.0,159.8613,159.9661,159.3465,159.7088,5649.0
2018-12-21 13:50:00,167.54,167.78,166.48,167.37,9013.0,159.6992,159.928,158.6888,159.5372,9013.0
2018-12-21 14:00:00,167.37,167.37,166.37,166.38,10886.0,159.5372,159.5372,158.584,158.5935,10886.0
2018-12-21 14:10:00,166.33,166.45,165.87,166.2,16882.0,158.5458,158.6602,158.1074,158.4219,16882.0
2018-12-21 14:20:00,166.2,166.34,165.71,165.85,9652.0,158.4219,158.5554,157.9549,158.0883,9652.0
2018-12-21 14:30:00,165.83,166.09,165.53,165.72,17943.0,158.0692,158.3171,157.7833,157.9644,17943.0
2018-12-21 14:40:00,165.7,165.74,164.9,165.56,30841.0,157.9453,157.9835,157.1828,157.8119,30841.0
2018-12-21 14:50:00,165.62,166.15,165.0,165.4,25238.0,157.8691,158.3743,157.2781,157.6594,25238.0
2018-12-21 15:00:00,165.52,165.77,165.37,165.6,30840.0,157.7738,158.0121,157.6308,157.85,30840.0
2018-12-21 15:10:00,165.59,165.59,164.63,164.81,13587.0,157.8405,157.8405,156.9254,157.097,13587.0
2018-12-21 15:20:00,164.98,165.16,164.5,164.62,10706.0,157.259,157.4306,156.8015,156.9159,10706.0
2018-12-21 15:30:00,164.64,164.81,163.7,163.79,24827.0,156.9349,157.097,156.0389,156.1247,24827.0
2018-12-21 15:40:00,163.79,165.38,163.79,164.71,33933.0,156.1247,157.6403,156.1247,157.0017,33933.0
2018-12-21 15:50:00,164.91,165.58,164.39,165.4,78385.0,157.1923,157.8309,156.6966,157.6594,78385.0
2018-12-24 09:30:00,163.83,164.67,162.84,163.49,8903.0,156.1628,156.9635,155.2192,155.8388,8903.0
2018-12-24 09:40:00,163.47,163.74,162.2,162.55,4016.0,155.8197,156.0771,154.6091,154.9427,4016.0
2018-12-24 09:50:00,162.58,163.68,161.75,162.92,8942.0,154.9713,156.0199,154.1802,155.2954,8942.0
2018-12-24 10:00:00,162.9,164.09,162.28,162.28,5724.0,155.2764,156.4107,154.6854,154.6854,5724.0
2018-12-24 10:10:00,162.36,164.2,162.36,163.09,9942.0,154.7616,156.5155,154.7616,155.4575,9942.0
2018-12-24 10:20:00,163.22,164.58,163.21,164.33,5178.0,155.5814,156.8777,155.5719,156.6394,5178.0
2018-12-24 10:30:00,164.24,165.83,164.24,165.83,5201.0,156.5537,158.0692,156.5537,158.0692,5201.0
2018-12-24 10:40:00,165.86,167.41,165.81,167.24,25714.0,158.0978,159.5753,158.0502,159.4133,25714.0
2018-12-24 10:50:00,167.23,167.41,166.93,166.95,6674.0,159.4037,159.5753,159.1178,159.1368,6674.0
2018-12-24 11:00:00,167.58,168.01,167.07,167.66,9810.0,159.7373,160.1472,159.2512,159.8136,9810.0
2018-12-24 11:10:00,167.5,168.17,166.78,167.2,6533.0,159.6611,160.2997,158.9748,159.3751,6533.0
2018-12-24 11:20:00,167.49,167.99,166.91,166.96,3933.0,159.6516,160.1282,159.0987,159.1464,3933.0
2018-12-24 11:30:00,166.87,167.33,166.64,167.0,9415.0,159.0606,159.499,158.8413,159.1845,9415.0
2018-12-24 11:40:00,167.26,167.54,165.85,165.85,10041.0,159.4323,159.6992,158.0883,158.0883,10041.0
2018-12-24 11:50:00,165.78,165.78,164.8,164.84,8639.0,158.0216,158.0216,157.0874,157.1256,8639.0
2018-12-24 12:00:00,165.07,165.62,165.05,165.1,5770.0,157.3448,157.8691,157.3257,157.3734,5770.0
2018-12-24 12:10:00,165.21,165.37,164.67,164.98,7171.0,157.4783,157.6308,156.9635,157.259,7171.0
2018-12-24 12:20:00,164.88,165.42,164.56,165.15,5735.0,157.1637,157.6784,156.8587,157.4211,5735.0
2018-12-24 12:30:00,165.39,165.66,164.68,164.73,10653.0,157.6498,157.9072,156.9731,157.0207,10653.0
2018-12-24 12:40:00,164.68,164.72,164.0,164.43,13282.0,156.9731,157.0112,156.3249,156.7348,13282.0
2018-12-24 12:50:00,164.3,164.36,163.76,163.86,29595.0,156.6108,156.668,156.0961,156.1914,29595.0
2018-12-26 09:30:00,164.61,166.05,164.1,165.53,20562.0,156.9063,158.2789,156.4202,157.7833,20562.0
2018-12-26 09:40:00,165.36,165.58,163.88,164.74,11735.0,157.6212,157.8309,156.2105,157.0303,11735.0
2018-12-26 09:50:00,164.38,164.52,163.89,164.1,6024.0,156.6871,156.8206,156.22,156.4202,6024.0
2018-12-26 10:00:00,164.05,164.62,163.47,164.08,7885.0,156.3725,156.9159,155.8197,156.4011,7885.0
2018-12-26 10:10:00,163.95,163.95,162.61,162.61,6654.0,156.2772,156.2772,154.9999,154.9999,6654.0
2018-12-26 10:20:00,162.83,163.29,162.41,162.41,21031.0,155.2096,155.6481,154.8093,154.8093,21031.0
2018-12-26 10:30:00,162.68,162.68,161.8,161.8,7227.0,155.0667,155.0667,154.2278,154.2278,7227.0
2018-12-26 10:40:00,161.76,162.49,161.75,162.49,3682.0,154.1897,154.8856,154.1802,154.8856,3682.0
2018-12-26 10:50:00,162.51,162.61,160.6,161.18,18901.0,154.9046,154.9999,153.084,153.6369,18901.0
2018-12-26 11:00:00,161.27,161.68,160.83,161.17,23958.0,153.7227,154.1135,153.3032,153.6273,23958.0
2018-12-26 11:10:00,161.33,162.37,161.0,162.21,23833.0,153.7798,154.7712,153.4653,154.6187,23833.0
2018-12-26 11:20:00,162.21,162.38,161.04,162.14,24487.0,154.6187,154.7807,153.5034,154.5519,24487.0
2018-12-26 11:30:00,162.26,163.43,162.19,163.34,20490.0,154.6663,155.7816,154.5996,155.6958,20490.0
2018-12-26 11:40:00,163.39,163.39,161.87,162.7,15629.0,155.7434,155.7434,154.2946,155.0857,15629.0
2018-12-26 11:50:00,162.56,163.21,161.9,163.12,23245.0,154.9523,155.5719,154.3232,155.4861,23245.0
2018-12-26 12:00:00,163.25,163.77,162.96,163.64,13876.0,155.61,156.1057,155.3336,155.9817,13876.0
2018-12-26 12:10:00,163.84,164.54,163.83,164.12,17538.0,156.1724,156.8396,156.1628,156.4393,17538.0
2018-12-26 12:20:00,164.31,164.35,163.48,163.51,27779.0,156.6204,156.6585,155.8292,155.8578,27779.0
2018-12-26 12:30:00,163.51,163.73,162.94,163.58,23641.0,155.8578,156.0675,155.3145,155.9245,23641.0
2018-12-26 12:40:00,163.47,164.63,163.19,164.39,18537.0,155.8197,156.9254,155.5528,156.6966,18537.0
2018-12-26 12:50:00,164.67,165.22,164.45,164.73,6826.0,156.9635,157.4878,156.7538,157.0207,6826.0
2018-12-26 13:00:00,165.06,165.06,164.45,164.85,3765.0,157.3353,157.3353,156.7538,157.1351,3765.0
2018-12-26 13:10:00,164.81,164.96,164.26,164.59,38000.0,157.097,157.24,156.5727,156.8873,38000.0
2018-12-26 13:20:00,164.65,165.46,164.56,165.42,7610.0,156.9445,157.7166,156.8587,157.6784,7610.0
2018-12-26 13:30:00,165.45,165.67,165.19,165.42,6231.0,157.707,157.9167,157.4592,157.6784,6231.0
2018-12-26 13:40:00,165.55,166.28,165.47,166.09,8901.0,157.8023,158.4982,157.7261,158.3171,8901.0
2018-12-26 13:50:00,165.95,167.0,165.81,166.98,8833.0,158.1836,159.1845,158.0502,159.1654,8833.0
2018-12-26 14:00:00,167.04,167.18,166.6,166.74,5673.0,159.2226,159.3561,158.8032,158.9367,5673.0
2018-12-26 14:10:00,166.75,166.89,165.63,165.76,14438.0,158.9462,159.0796,157.8786,158.0025,14438.0
2018-12-26 14:20:00,165.81,166.41,165.76,166.11,7090.0,158.0502,158.6221,158.0025,158.3361,7090.0
2018-12-26 14:30:00,166.24,167.53,166.24,167.51,6617.0,158.4601,159.6897,158.4601,159.6706,6617.0
2018-12-26 14:40:00,167.46,167.64,166.89,167.01,6877.0,159.623,159.7945,159.0796,159.194,6877.0
2018-12-26 14:50:00,166.89,167.44,166.82,167.31,7488.0,159.0796,159.6039,159.0129,159.48,7488.0
2018-12-26 15:00:00,167.38,168.0,167.16,168.0,10197.0,159.5467,160.1377,159.337,160.1377,10197.0
2018-12-26 15:10:00,167.92,168.05,167.76,167.79,17915.0,160.0614,160.1854,159.9089,159.9375,17915.0
2018-12-26 15:20:00,167.79,168.5,167.79,168.26,14701.0,159.9375,160.6143,159.9375,160.3855,14701.0
2018-12-26 15:30:00,168.24,169.03,168.21,169.02,19647.0,160.3665,161.1195,160.3379,161.11,19647.0
2018-12-26 15:40:00,169.07,169.4,168.62,168.79,33962.0,161.1576,161.4722,160.7287,160.8907,33962.0
2018-12-26 15:50:00,168.88,169.89,168.85,169.72,84719.0,160.9765,161.9392,160.9479,161.7772,84719.0
2018-12-27 09:30:00,167.67,169.44,166.86,168.73,14537.0,159.8231,161.5103,159.051,160.8335,14537.0
2018-12-27 09:40:00,169.05,169.05,167.13,167.77,2600.0,161.1386,161.1386,159.3084,159.9185,2600.0
2018-12-27 09:50:00,166.15,167.42,166.15,167.42,6231.0,158.3743,159.5848,158.3743,159.5848,6231.0
2018-12-27 10:00:00,167.29,168.54,167.15,167.16,19714.0,159.4609,160.6524,159.3275,159.337,19714.0
2018-12-27 10:10:00,167.08,167.87,166.73,167.61,6154.0,159.2607,160.0138,158.9271,159.7659,6154.0
2018-12-27 10:20:00,167.14,168.25,167.02,167.17,4115.0,159.3179,160.376,159.2036,159.3465,4115.0
2018-12-27 10:30:00,167.22,167.98,166.87,167.47,8469.0,159.3942,160.1186,159.0606,159.6325,8469.0
2018-12-27 10:40:00,167.63,168.9,167.63,167.85,4249.0,159.785,160.9956,159.785,159.9947,4249.0
2018-12-27 10:50:00,168.35,168.41,167.4,167.4,17635.0,160.4713,160.5285,159.5658,159.5658,17635.0
2018-12-27 11:00:00,167.25,167.53,166.49,166.67,2165.0,159.4228,159.6897,158.6984,158.8699,2165.0
2018-12-27 11:10:00,166.7,167.33,166.7,167.17,3554.0,158.8985,159.499,158.8985,159.3465,3554.0
2018-12-27 11:20:00,167.1,167.89,166.94,167.59,8526.0,159.2798,160.0328,159.1273,159.7469,8526.0
2018-12-27 11:30:00,167.95,168.36,167.58,168.06,26870.0,160.09,160.4808,159.7373,160.1949,26870.0
2018-12-27 11:40:00,167.91,167.91,166.94,167.04,3793.0,160.0519,160.0519,159.1273,159.2226,3793.0
2018-12-27 11:50:00,167.25,168.01,167.25,167.93,4945.0,159.4228,160.1472,159.4228,160.071,4945.0
2018-12-27 12:00:00,167.81,168.36,167.79,167.94,6680.0,159.9566,160.4808,159.9375,160.0805,6680.0
2018-12-27 12:10:00,168.05,168.89,167.76,168.74,3710.0,160.1854,160.986,159.9089,160.8431,3710.0
2018-12-27 12:20:00,168.57,168.61,167.02,167.09,7365.0,160.681,160.7191,159.2036,159.2703,7365.0
2018-12-27 12:30:00,167.02,167.79,166.88,167.79,4907.0,159.2036,159.9375,159.0701,159.9375,4907.0
2018-12-27 12:40:00,167.75,167.99,167.12,167.88,3839.0,159.8994,160.1282,159.2989,160.0233,3839.0
2018-12-27 12:50:00,167.9,168.14,167.07,168.09,3636.0,160.0424,160.2711,159.2512,160.2235,3636.0
2018-12-27 13:00:00,168.09,168.44,167.91,167.91,18548.0,160.2235,160.5571,160.0519,160.0519,18548.0
2018-12-27 13:10:00,168.1,168.1,166.95,166.95,4330.0,160.233,160.233,159.1368,159.1368,4330.0
2018-12-27 13:20:00,166.94,167.01,166.46,166.46,5184.0,159.1273,159.194,158.6698,158.6698,5184.0
2018-12-27 13:30:00,166.59,166.88,166.4,166.62,9257.0,158.7937,159.0701,158.6126,158.8223,9257.0
2018-12-27 13:40:00,166.48,166.74,165.93,166.02,13935.0,158.6888,158.9367,158.1646,158.2504,13935.0
2018-12-27 13:50:00,165.84,165.84,165.36,165.68,6852.0,158.0788,158.0788,157.6212,157.9263,6852.0
2018-12-27 14:00:00,165.51,166.09,165.34,165.38,6376.0,157.7642,158.3171,157.6022,157.6403,6376.0
2018-12-27 14:10:00,165.34,165.84,165.06,165.53,8122.0,157.6022,158.0788,157.3353,157.7833,8122.0
2018-12-27 14:20:00,165.15,166.12,165.15,165.47,16034.0,157.4211,158.3457,157.4211,157.7261,16034.0
2018-12-27 14:30:00,165.57,166.13,165.15,165.77,4796.0,157.8214,158.3552,157.4211,158.0121,4796.0
2018-12-27 14:40:00,166.0,167.13,165.69,166.57,6636.0,158.2313,159.3084,157.9358,158.7746,6636.0
2018-12-27 14:50:00,166.62,167.27,166.27,166.83,8815.0,158.8223,159.4419,158.4887,159.0224,8815.0
2018-12-27 15:00:00,166.83,166.83,165.61,166.07,10555.0,159.0224,159.0224,157.8595,158.298,10555.0
2018-12-27 15:10:00,166.16,167.03,165.99,166.86,12814.0,158.3838,159.2131,158.2218,159.051,12814.0
2018-12-27 15:20:00,166.94,168.44,166.94,168.4,10329.0,159.1273,160.5571,159.1273,160.519,10329.0
2018-12-27 15:30:00,168.38,169.42,168.17,169.02,27642.0,160.4999,161.4912,160.2997,161.11,27642.0
2018-12-27 15:40:00,169.06,170.18,168.98,169.75,22356.0,161.1481,162.2157,161.0718,161.8058,22356.0
2018-12-27 15:50:00,169.83,170.46,168.79,170.46,93307.0,161.882,162.4826,160.8907,162.4826,93307.0
2018-12-28 09:30:00,171.0,171.25,168.45,169.55,9804.0,162.9973,163.2356,160.5666,161.6152,9804.0
2018-12-28 09:40:00,170.06,172.09,169.93,171.08,16172.0,162.1013,164.0363,161.9774,163.0735,16172.0
2018-12-28 09:50:00,171.07,171.76,170.55,171.15,11507.0,163.064,163.7217,162.5684,163.1403,11507.0
2018-12-28 10:00:00,171.26,171.43,169.7,170.0,19937.0,163.2451,163.4072,161.7581,162.0441,19937.0
2018-12-28 10:10:00,169.85,170.1,169.12,169.86,8124.0,161.9011,162.1394,161.2053,161.9106,8124.0
2018-12-28 10:20:00,169.65,169.8,168.67,169.25,6779.0,161.7105,161.8535,160.7763,161.3292,6779.0
2018-12-28 10:30:00,169.33,169.83,168.98,169.11,7327.0,161.4054,161.882,161.0718,161.1957,7327.0
2018-12-28 10:40:00,169.27,170.14,169.12,169.63,7453.0,161.3483,162.1775,161.2053,161.6914,7453.0
2018-12-28 10:50:00,169.6,170.12,168.6,168.98,9711.0,161.6628,162.1585,160.7096,161.0718,9711.0
2018-12-28 11:00:00,168.79,168.96,168.13,168.73,4991.0,160.8907,161.0528,160.2616,160.8335,4991.0
2018-12-28 11:10:00,168.84,168.91,168.31,168.54,7977.0,160.9384,161.0051,160.4332,160.6524,7977.0
2018-12-28 11:20:00,168.66,168.98,168.18,168.76,10067.0,160.7668,161.0718,160.3093,160.8621,10067.0
2018-12-28 11:30:00,168.8,169.14,168.67,169.01,3600.0,160.9003,161.2243,160.7763,161.1004,3600.0
2018-12-28 11:40:00,169.09,169.14,168.25,168.3,5994.0,161.1767,161.2243,160.376,160.4237,5994.0
2018-12-28 11:50:00,168.28,169.1,168.28,168.94,4345.0,160.4046,161.1862,160.4046,161.0337,4345.0
2018-12-28 12:00:00,169.17,169.31,168.88,169.01,7788.0,161.2529,161.3864,160.9765,161.1004,7788.0
2018-12-28 12:10:00,169.0,169.0,168.34,168.51,3427.0,161.0909,161.0909,160.4618,160.6238,3427.0
2018-12-28 12:20:00,168.51,169.36,168.44,168.46,11740.0,160.6238,161.434,160.5571,160.5762,11740.0
2018-12-28 12:30:00,168.82,169.49,168.65,169.13,5017.0,160.9193,161.558,160.7573,161.2148,5017.0
2018-12-28 12:40:00,169.4,169.73,169.22,169.23,14492.0,161.4722,161.7867,161.3006,161.3101,14492.0
2018-12-28 12:50:00,169.23,169.23,168.63,168.63,6733.0,161.3101,161.3101,160.7382,160.7382,6733.0
2018-12-28 13:00:00,168.85,169.53,168.84,169.25,16260.0,160.9479,161.5961,160.9384,161.3292,16260.0
2018-12-28 13:10:00,169.27,169.54,168.8,168.8,10195.0,161.3483,161.6056,160.9003,160.9003,10195.0
2018-12-28 13:20:00,168.52,169.14,167.93,167.95,11674.0,160.6334,161.2243,160.071,160.09,11674.0
2018-12-28 13:30:00,168.11,168.51,167.87,168.33,17810.0,160.2425,160.6238,160.0138,160.4522,17810.0
2018-12-28 13:40:00,168.34,168.71,167.73,168.55,14062.0,160.4618,160.8145,159.8803,160.662,14062.0
2018-12-28 13:50:00,168.54,169.25,168.54,169.08,9348.0,160.6524,161.3292,160.6524,161.1671,9348.0
2018-12-28 14:00:00,168.84,170.0,168.84,169.81,8289.0,160.9384,162.0441,160.9384,161.863,8289.0
2018-12-28 14:10:00,169.81,171.28,169.74,170.76,12404.0,161.863,163.2642,161.7963,162.7685,12404.0
2018-12-28 14:20:00,170.97,171.01,169.69,169.69,9641.0,162.9687,163.0068,161.7486,161.7486,9641.0
2018-12-28 14:30:00,169.88,170.56,169.62,170.54,15461.0,161.9297,162.5779,161.6819,162.5588,15461.0
2018-12-28 14:40:00,170.38,171.13,170.09,171.13,21148.0,162.4063,163.1212,162.1299,163.1212,21148.0
2018-12-28 14:50:00,170.9,171.38,170.27,170.33,16578.0,162.902,163.3595,162.3015,162.3586,16578.0
2018-12-28 15:00:00,170.55,170.8,169.56,169.74,16907.0,162.5684,162.8067,161.6247,161.7963,16907.0
2018-12-28 15:10:00,169.51,169.96,169.07,169.43,9286.0,161.577,162.006,161.1576,161.5008,9286.0
2018-12-28 15:20:00,169.31,169.34,167.94,168.32,17259.0,161.3864,161.415,160.0805,160.4427,17259.0
2018-12-28 15:30:00,168.3,168.3,167.38,167.54,30077.0,160.4237,160.4237,159.5467,159.6992,30077.0
2018-12-28 15:40:00,167.59,168.0,167.28,167.99,21273.0,159.7469,160.1377,159.4514,160.1282,21273.0
2018-12-28 15:50:00,167.89,168.47,167.6,168.09,60385.0,160.0328,160.5857,159.7564,160.2235,60385.0
2018-12-31 09:30:00,168.79,170.02,168.58,169.41,6576.0,160.8907,162.0632,160.6905,161.4817,6576.0
2018-12-31 09:40:00,169.38,169.95,168.58,169.67,14661.0,161.4531,161.9964,160.6905,161.7295,14661.0
2018-12-31 09:50:00,169.24,169.87,169.14,169.32,19475.0,161.3197,161.9202,161.2243,161.3959,19475.0
2018-12-31 10:00:00,169.44,170.78,169.44,169.93,26374.0,161.5103,162.7876,161.5103,161.9774,26374.0
2018-12-31 10:10:00,170.22,170.98,170.22,170.27,7474.0,162.2538,162.9782,162.2538,162.3015,7474.0
2018-12-31 10:20:00,170.24,170.85,170.23,170.67,4860.0,162.2729,162.8543,162.2633,162.6827,4860.0
2018-12-31 10:30:00,170.59,170.62,169.54,169.7,8506.0,162.6065,162.6351,161.6056,161.7581,8506.0
2018-12-31 10:40:00,169.93,170.91,169.93,170.77,5125.0,161.9774,162.9115,161.9774,162.7781,5125.0
2018-12-31 10:50:00,170.73,170.78,169.79,169.8,8119.0,162.7399,162.7876,161.8439,161.8535,8119.0
2018-12-31 11:00:00,169.8,170.42,169.52,170.2,9355.0,161.8535,162.4444,161.5866,162.2347,9355.0
2018-12-31 11:10:00,170.19,170.65,169.97,170.65,8437.0,162.2252,162.6637,162.0155,162.6637,8437.0
2018-12-31 11:20:00,170.63,171.63,170.47,171.55,10617.0,162.6446,163.5978,162.4921,163.5216,10617.0
2018-12-31 11:30:00,171.4,171.75,170.66,171.52,6454.0,163.3786,163.7122,162.6732,163.493,6454.0
2018-12-31 11:40:00,171.46,171.61,170.84,171.59,12937.0,163.4358,163.5787,162.8448,163.5597,12937.0
2018-12-31 11:50:00,171.5,171.97,171.36,171.64,8408.0,163.4739,163.9219,163.3404,163.6073,8408.0
2018-12-31 12:00:00,171.65,172.44,171.28,172.44,6320.0,163.6169,164.3699,163.2642,164.3699,6320.0
2018-12-31 12:10:00,172.33,172.45,171.7,172.14,6220.0,164.265,164.3794,163.6645,164.0839,6220.0
2018-12-31 12:20:00,172.13,172.28,171.37,171.53,5086.0,164.0744,164.2174,163.35,163.5025,5086.0
2018-12-31 12:30:00,171.63,171.76,171.23,171.64,6861.0,163.5978,163.7217,163.2165,163.6073,6861.0
2018-12-31 12:40:00,171.59,171.66,170.89,170.91,3741.0,163.5597,163.6264,162.8924,162.9115,3741.0
2018-12-31 12:50:00,170.79,170.99,170.52,170.71,5716.0,162.7971,162.9878,162.5398,162.7209,5716.0
2018-12-31 13:00:00,170.63,170.87,170.37,170.58,8736.0,162.6446,162.8734,162.3968,162.5969,8736.0
2018-12-31 13:10:00,170.5,170.86,170.38,170.66,14430.0,162.5207,162.8638,162.4063,162.6732,14430.0
2018-12-31 13:20:00,170.75,171.07,170.67,171.01,5143.0,162.759,163.064,162.6827,163.0068,5143.0
2018-12-31 13:30:00,170.83,171.07,170.57,170.8,5937.0,162.8352,163.064,162.5874,162.8067,5937.0
2018-12-31 13:40:00,170.57,170.84,170.4,170.69,4744.0,162.5874,162.8448,162.4254,162.7018,4744.0
2018-12-31 13:50:00,170.53,170.65,169.9,170.0,22726.0,162.5493,162.6637,161.9488,162.0441,22726.0
2018-12-31 14:00:00,169.87,169.94,169.33,169.79,13498.0,161.9202,161.9869,161.4054,161.8439,13498.0
2018-12-31 14:10:00,169.74,170.22,169.49,170.22,37888.0,161.7963,162.2538,161.558,162.2538,37888.0
2018-12-31 14:20:00,170.33,170.33,169.6,169.71,6920.0,162.3586,162.3586,161.6628,161.7677,6920.0
2018-12-31 14:30:00,169.63,170.06,169.45,169.9,7008.0,161.6914,162.1013,161.5198,161.9488,7008.0
2018-12-31 14:40:00,169.99,170.92,169.9,170.92,7788.0,162.0346,162.921,161.9488,162.921,7788.0
2018-12-31 14:50:00,171.03,171.52,170.85,170.9,6957.0,163.0259,163.493,162.8543,162.902,6957.0
2018-12-31 15:00:00,170.68,171.28,170.67,170.67,3794.0,162.6923,163.2642,162.6827,162.6827,3794.0
2018-12-31 15:10:00,170.71,171.02,170.54,170.9,13846.0,162.7209,163.0164,162.5588,162.902,13846.0
2018-12-31 15:20:00,170.99,171.55,170.61,171.43,11178.0,162.9878,163.5216,162.6255,163.4072,11178.0
2018-12-31 15:30:00,171.45,171.99,171.45,171.8,13954.0,163.4262,163.941,163.4262,163.7599,13954.0
2018-12-31 15:40:00,171.77,172.09,171.44,171.52,9344.0,163.7313,164.0363,163.4167,163.493,9344.0
2018-12-31 15:50:00,171.5,171.88,170.98,171.88,34290.0,163.4739,163.8361,162.9782,163.8361,34290.0
2019-01-02 09:30:00,169.55,170.15,167.62,169.3,31957.0,161.6152,162.1871,159.7755,161.3769,31957.0
2019-01-02 09:40:00,169.3,170.31,169.15,169.87,37309.0,161.3769,162.3396,161.2339,161.9202,37309.0
2019-01-02 09:50:00,169.79,170.93,169.67,170.7,11671.0,161.8439,162.9306,161.7295,162.7113,11671.0
2019-01-02 10:00:00,170.73,171.24,170.02,171.24,16177.0,162.7399,163.2261,162.0632,163.2261,16177.0
2019-01-02 10:10:00,171.24,171.72,170.92,171.27,13338.0,163.2261,163.6836,162.921,163.2547,13338.0
2019-01-02 10:20:00,171.31,171.31,170.65,170.83,12404.0,163.2928,163.2928,162.6637,162.8352,12404.0
2019-01-02 10:30:00,171.19,171.21,170.13,170.41,4440.0,163.1784,163.1975,162.168,162.4349,4440.0
2019-01-02 10:40:00,170.61,172.01,170.59,171.59,6814.0,162.6255,163.96,162.6065,163.5597,6814.0
2019-01-02 10:50:00,171.49,172.46,171.33,171.84,15401.0,163.4644,164.389,163.3118,163.798,15401.0
2019-01-02 11:00:00,171.93,173.25,171.6,173.02,14124.0,163.8838,165.142,163.5692,164.9228,14124.0
2019-01-02 11:10:00,172.8,173.32,172.59,172.97,4218.0,164.7131,165.2087,164.5129,164.8751,4218.0
2019-01-02 11:20:00,172.84,172.91,171.3,171.3,4320.0,164.7512,164.8179,163.2833,163.2833,4320.0
2019-01-02 11:30:00,171.41,171.41,170.33,170.6,18317.0,163.3881,163.3881,162.3586,162.616,18317.0
2019-01-02 11:40:00,170.62,171.48,170.5,171.22,12931.0,162.6351,163.4548,162.5207,163.207,12931.0
2019-01-02 11:50:00,171.34,171.34,170.6,170.63,3700.0,163.3214,163.3214,162.616,162.6446,3700.0
2019-01-02 12:00:00,170.15,170.34,169.76,169.76,4574.0,162.1871,162.3682,161.8153,161.8153,4574.0
2019-01-02 12:10:00,169.97,169.98,169.24,169.65,10121.0,162.0155,162.025,161.3197,161.7105,10121.0
2019-01-02 12:20:00,169.68,170.38,169.46,170.07,18996.0,161.7391,162.4063,161.5294,162.1108,18996.0
2019-01-02 12:30:00,170.1,170.4,169.67,170.4,23775.0,162.1394,162.4254,161.7295,162.4254,23775.0
2019-01-02 12:40:00,170.42,171.14,170.28,171.14,2063.0,162.4444,163.1307,162.311,163.1307,2063.0
2019-01-02 12:50:00,170.86,171.1,170.54,171.1,1700.0,162.8638,163.0926,162.5588,163.0926,1700.0
2019-01-02 13:00:00,170.85,171.84,170.85,171.65,10333.0,162.8543,163.798,162.8543,163.6169,10333.0
2019-01-02 13:10:00,171.67,172.28,171.52,172.01,7759.0,163.6359,164.2174,163.493,163.96,7759.0
2019-01-02 13:20:00,171.9,172.88,171.89,172.42,3451.0,163.8552,164.7893,163.8456,164.3508,3451.0
2019-01-02 13:30:00,172.37,172.54,171.83,171.94,4871.0,164.3032,164.4652,163.7884,163.8933,4871.0
2019-01-02 13:40:00,171.79,172.71,171.79,172.59,18440.0,163.7503,164.6273,163.7503,164.5129,18440.0
2019-01-02 13:50:00,172.73,172.8,172.43,172.59,2903.0,164.6463,164.7131,164.3604,164.5129,2903.0
2019-01-02 14:00:00,172.77,172.97,172.25,172.38,5256.0,164.6845,164.8751,164.1888,164.3127,5256.0
2019-01-02 14:10:00,171.68,171.97,171.41,171.53,18492.0,163.6455,163.9219,163.3881,163.5025,18492.0
2019-01-02 14:20:00,171.61,172.06,171.45,171.45,2231.0,163.5787,164.0077,163.4262,163.4262,2231.0
2019-01-02 14:30:00,171.63,172.33,171.63,171.86,14336.0,163.5978,164.265,163.5978,163.817,14336.0
2019-01-02 14:40:00,171.77,171.77,171.15,171.25,2702.0,163.7313,163.7313,163.1403,163.2356,2702.0
2019-01-02 14:50:00,171.42,171.58,170.61,170.85,4218.0,163.3976,163.5501,162.6255,162.8543,4218.0
2019-01-02 15:00:00,170.87,171.36,170.67,170.74,3255.0,162.8734,163.3404,162.6827,162.7495,3255.0
2019-01-02 15:10:00,170.68,171.16,170.38,170.47,7488.0,162.6923,163.1498,162.4063,162.4921,7488.0
2019-01-02 15:20:00,170.56,171.03,170.34,170.7,17398.0,162.5779,163.0259,162.3682,162.7113,17398.0
2019-01-02 15:30:00,170.72,170.77,170.22,170.49,4680.0,162.7304,162.7781,162.2538,162.5112,4680.0
2019-01-02 15:40:00,170.2,170.89,170.17,170.31,11060.0,162.2347,162.8924,162.2061,162.3396,11060.0
2019-01-02 15:50:00,170.27,171.16,170.27,170.95,24856.0,162.3015,163.1498,162.3015,162.9496,24856.0
2019-01-03 09:30:00,171.51,172.38,169.96,170.19,28792.0,163.4834,164.3127,162.006,162.2252,28792.0
2019-01-03 09:40:00,170.43,170.84,169.97,170.23,11196.0,162.454,162.8448,162.0155,162.2633,11196.0
2019-01-03 09:50:00,170.5,171.3,170.17,171.28,10911.0,162.5207,163.2833,162.2061,163.2642,10911.0
2019-01-03 10:00:00,171.25,171.41,170.08,170.09,19428.0,163.2356,163.3881,162.1203,162.1299,19428.0
2019-01-03 10:10:00,169.97,169.97,168.32,169.51,10153.0,162.0155,162.0155,160.4427,161.577,10153.0
2019-01-03 10:20:00,169.62,170.87,169.62,170.51,7080.0,161.6819,162.8734,161.6819,162.5302,7080.0
2019-01-03 10:30:00,170.16,170.27,169.72,170.26,36107.0,162.1966,162.3015,161.7772,162.2919,36107.0
2019-01-03 10:40:00,170.42,172.08,170.42,171.39,9157.0,162.4444,164.0267,162.4444,163.369,9157.0
2019-01-03 10:50:00,171.31,173.39,171.31,173.25,6813.0,163.2928,165.2754,163.2928,165.142,6813.0
2019-01-03 11:00:00,173.51,173.51,172.85,172.95,7246.0,165.3898,165.3898,164.7607,164.856,7246.0
2019-01-03 11:10:00,173.24,173.97,173.13,173.14,7875.0,165.1325,165.8283,165.0276,165.0371,7875.0
2019-01-03 11:20:00,173.17,173.77,172.91,172.97,6102.0,165.0657,165.6377,164.8179,164.8751,6102.0
2019-01-03 11:30:00,172.9,174.33,172.73,174.33,3026.0,164.8084,166.1714,164.6463,166.1714,3026.0
2019-01-03 11:40:00,174.06,174.53,173.8,174.08,11062.0,165.9141,166.3621,165.6663,165.9331,11062.0
2019-01-03 11:50:00,174.3,174.49,173.95,173.99,5643.0,166.1429,166.324,165.8092,165.8474,5643.0
2019-01-03 12:00:00,173.74,174.22,173.53,173.58,3404.0,165.6091,166.0666,165.4089,165.4565,3404.0
2019-01-03 12:10:00,173.91,174.14,173.31,173.57,3674.0,165.7711,165.9903,165.1992,165.447,3674.0
2019-01-03 12:20:00,173.64,174.02,173.08,173.08,5615.0,165.5137,165.876,164.9799,164.9799,5615.0
2019-01-03 12:30:00,173.1,173.35,172.19,172.19,4208.0,164.999,165.2373,164.1316,164.1316,4208.0
2019-01-03 12:40:00,172.51,173.12,172.4,172.85,7952.0,164.4366,165.0181,164.3318,164.7607,7952.0
2019-01-03 12:50:00,172.77,173.28,172.32,172.33,10561.0,164.6845,165.1706,164.2555,164.265,10561.0
2019-01-03 13:00:00,172.23,172.61,171.57,171.95,18102.0,164.1697,164.5319,163.5406,163.9028,18102.0
2019-01-03 13:10:00,171.82,172.14,169.97,169.97,4100.0,163.7789,164.0839,162.0155,162.0155,4100.0
2019-01-03 13:20:00,170.05,171.13,170.05,170.65,3400.0,162.0918,163.1212,162.0918,162.6637,3400.0
2019-01-03 13:30:00,171.06,171.19,170.84,171.07,14830.0,163.0545,163.1784,162.8448,163.064,14830.0
2019-01-03 13:40:00,171.18,171.66,170.91,171.49,17256.0,163.1689,163.6264,162.9115,163.4644,17256.0
2019-01-03 13:50:00,171.49,171.58,170.25,170.55,10391.0,163.4644,163.5501,162.2824,162.5684,10391.0
2019-01-03 14:00:00,170.67,171.25,170.51,171.0,12516.0,162.6827,163.2356,162.5302,162.9973,12516.0
2019-01-03 14:10:00,170.94,171.2,170.26,170.53,7236.0,162.9401,163.1879,162.2919,162.5493,7236.0
2019-01-03 14:20:00,170.65,170.65,169.12,169.96,12911.0,162.6637,162.6637,161.2053,162.006,12911.0
2019-01-03 14:30:00,170.0,170.46,169.23,169.59,12370.0,162.0441,162.4826,161.3101,161.6533,12370.0
2019-01-03 14:40:00,169.59,169.7,168.55,168.55,7317.0,161.6533,161.7581,160.662,160.662,7317.0
2019-01-03 14:50:00,168.75,169.37,167.83,169.1,22780.0,160.8526,161.4436,159.9756,161.1862,22780.0
2019-01-03 15:00:00,169.13,169.42,168.98,169.2,11580.0,161.2148,161.4912,161.0718,161.2815,11580.0
2019-01-03 15:10:00,169.19,169.64,168.77,169.52,11150.0,161.272,161.7009,160.8717,161.5866,11150.0
2019-01-03 15:20:00,169.5,170.62,169.5,170.18,20026.0,161.5675,162.6351,161.5675,162.2157,20026.0
2019-01-03 15:30:00,170.2,170.77,169.86,170.35,19745.0,162.2347,162.7781,161.9106,162.3777,19745.0
2019-01-03 15:40:00,170.28,170.72,170.2,170.63,24440.0,162.311,162.7304,162.2347,162.6446,24440.0
2019-01-03 15:50:00,170.64,171.01,170.21,170.51,49421.0,162.6541,163.0068,162.2443,162.5302,49421.0
2019-01-04 09:30:00,172.24,173.99,172.24,172.98,12192.0,164.1793,165.8474,164.1793,164.8846,12192.0
2019-01-04 09:40:00,173.44,173.99,173.04,173.11,3000.0,165.3231,165.8474,164.9418,165.0085,3000.0
2019-01-04 09:50:00,173.36,173.63,172.76,173.38,14763.0,165.2468,165.5042,164.6749,165.2659,14763.0
2019-01-04 10:00:00,173.34,174.09,173.3,173.65,4759.0,165.2278,165.9427,165.1897,165.5233,4759.0
2019-01-04 10:10:00,173.81,173.97,171.88,172.48,30194.0,165.6758,165.8283,163.8361,164.408,30194.0
2019-01-04 10:20:00,172.77,174.48,172.23,174.31,10070.0,164.6845,166.3144,164.1697,166.1524,10070.0
2019-01-04 10:30:00,174.9,175.86,174.69,175.02,5473.0,166.7148,167.6298,166.5146,166.8292,5473.0
2019-01-04 10:40:00,175.23,175.23,174.33,174.89,5794.0,167.0293,167.0293,166.1714,166.7052,5794.0
2019-01-04 10:50:00,174.91,175.4,174.42,175.16,10238.0,166.7243,167.1914,166.2572,166.9626,10238.0
2019-01-04 11:00:00,175.05,176.01,174.83,175.18,10043.0,166.8578,167.7728,166.6481,166.9817,10043.0
2019-01-04 11:10:00,175.13,175.54,174.33,174.81,14706.0,166.934,167.3248,166.1714,166.629,14706.0
2019-01-04 11:20:00,174.56,174.91,173.7,173.75,8058.0,166.3907,166.7243,165.5709,165.6186,8058.0
2019-01-04 11:30:00,174.24,174.59,173.78,174.59,10355.0,166.0857,166.4193,165.6472,166.4193,10355.0
2019-01-04 11:40:00,174.36,175.54,174.33,175.42,9387.0,166.2,167.3248,166.1714,167.2104,9387.0
2019-01-04 11:50:00,175.58,176.0,174.83,175.3,20087.0,167.363,167.7633,166.6481,167.0961,20087.0
2019-01-04 12:00:00,175.3,175.95,174.8,175.95,8155.0,167.0961,167.7156,166.6195,167.7156,8155.0
2019-01-04 12:10:00,175.78,176.35,175.59,176.2,8116.0,167.5536,168.0969,167.3725,167.9539,8116.0
2019-01-04 12:20:00,176.03,176.49,176.03,176.2,11224.0,167.7919,168.2304,167.7919,167.9539,11224.0
2019-01-04 12:30:00,176.27,176.73,175.7,176.7,9113.0,168.0207,168.4591,167.4773,168.4305,9113.0
2019-01-04 12:40:00,176.71,176.83,176.11,176.37,7830.0,168.4401,168.5545,167.8681,168.116,7830.0
2019-01-04 12:50:00,176.39,176.55,175.87,176.24,6334.0,168.135,168.2876,167.6394,167.9921,6334.0
2019-01-04 13:00:00,176.27,176.86,176.05,176.86,12727.0,168.0207,168.583,167.811,168.583,12727.0
2019-01-04 13:10:00,176.84,176.94,176.42,176.83,6200.0,168.564,168.6593,168.1636,168.5545,6200.0
2019-01-04 13:20:00,176.63,176.87,176.35,176.67,4900.0,168.3638,168.5926,168.0969,168.4019,4900.0
2019-01-04 13:30:00,176.56,177.0,175.86,175.86,13644.0,168.2971,168.7165,167.6298,167.6298,13644.0
2019-01-04 13:40:00,175.67,176.22,175.34,175.81,12489.0,167.4487,167.973,167.1342,167.5822,12489.0
2019-01-04 13:50:00,175.81,175.98,175.51,175.81,10172.0,167.5822,167.7442,167.2962,167.5822,10172.0
2019-01-04 14:00:00,175.93,176.19,175.44,175.63,8144.0,167.6966,167.9444,167.2295,167.4106,8144.0
2019-01-04 14:10:00,175.89,176.47,175.79,176.15,7415.0,167.6584,168.2113,167.5631,167.9063,7415.0
2019-01-04 14:20:00,176.19,176.63,176.19,176.44,7863.0,167.9444,168.3638,167.9444,168.1827,7863.0
2019-01-04 14:30:00,176.56,176.95,176.13,176.53,10132.0,168.2971,168.6688,167.8872,168.2685,10132.0
2019-01-04 14:40:00,176.55,176.84,176.1,176.24,7427.0,168.2876,168.564,167.8586,167.9921,7427.0
2019-01-04 14:50:00,176.33,176.33,175.91,176.17,17493.0,168.0779,168.0779,167.6775,167.9253,17493.0
2019-01-04 15:00:00,176.31,176.9,176.05,176.25,20406.0,168.0588,168.6212,167.811,168.0016,20406.0
2019-01-04 15:10:00,176.21,176.73,176.0,176.42,14966.0,167.9635,168.4591,167.7633,168.1636,14966.0
2019-01-04 15:20:00,176.4,176.4,175.91,176.12,18614.0,168.1446,168.1446,167.6775,167.8777,18614.0
2019-01-04 15:30:00,176.14,176.95,176.11,176.48,24410.0,167.8967,168.6688,167.8681,168.2208,24410.0
2019-01-04 15:40:00,176.49,176.96,176.44,176.81,38676.0,168.2304,168.6784,168.1827,168.5354,38676.0
2019-01-04 15:50:00,176.79,177.11,176.3,176.42,97063.0,168.5163,168.8213,168.0493,168.1636,97063.0
2019-01-07 09:30:00,176.15,177.28,175.71,176.36,3665.0,167.9063,168.9834,167.4869,168.1064,3665.0
2019-01-07 09:40:00,176.52,178.37,176.52,177.85,20470.0,168.259,170.0224,168.259,169.5267,20470.0
2019-01-07 09:50:00,177.99,177.99,175.9,175.9,25003.0,169.6602,169.6602,167.668,167.668,25003.0
2019-01-07 10:00:00,176.21,176.9,176.21,176.36,9425.0,167.9635,168.6212,167.9635,168.1064,9425.0
2019-01-07 10:10:00,176.24,176.24,174.77,175.0,9231.0,167.9921,167.9921,166.5909,166.8101,9231.0
2019-01-07 10:20:00,174.98,175.56,174.41,175.06,5400.0,166.791,167.3439,166.2477,166.8673,5400.0
2019-01-07 10:30:00,174.82,175.76,174.76,175.15,5021.0,166.6385,167.5345,166.5813,166.9531,5021.0
2019-01-07 10:40:00,174.96,175.82,174.96,175.82,8583.0,166.772,167.5917,166.772,167.5917,8583.0
2019-01-07 10:50:00,175.75,176.56,175.75,176.56,6825.0,167.525,168.2971,167.525,168.2971,6825.0
2019-01-07 11:00:00,176.52,176.81,176.13,176.19,5836.0,168.259,168.5354,167.8872,167.9444,5836.0
2019-01-07 11:10:00,176.31,176.87,176.31,176.72,6753.0,168.0588,168.5926,168.0588,168.4496,6753.0
2019-01-07 11:20:00,176.63,176.93,176.35,176.54,6129.0,168.3638,168.6498,168.0969,168.278,6129.0
2019-01-07 11:30:00,176.44,177.67,176.44,177.6,8150.0,168.1827,169.3551,168.1827,169.2884,8150.0
2019-01-07 11:40:00,177.47,178.12,177.36,177.94,8484.0,169.1645,169.7841,169.0596,169.6125,8484.0
2019-01-07 11:50:00,178.08,178.88,177.93,178.8,23578.0,169.746,170.5085,169.603,170.4323,23578.0
2019-01-07 12:00:00,178.63,179.21,178.21,178.25,10183.0,170.2702,170.8231,169.8699,169.908,10183.0
2019-01-07 12:10:00,178.33,178.88,178.31,178.77,10658.0,169.9843,170.5085,169.9652,170.4037,10658.0
2019-01-07 12:20:00,178.92,178.98,178.59,178.9,9725.0,170.5466,170.6038,170.2321,170.5276,9725.0
2019-01-07 12:30:00,179.04,179.04,178.27,178.27,9748.0,170.661,170.661,169.9271,169.9271,9748.0
2019-01-07 12:40:00,178.34,178.7,178.0,178.5,9205.0,169.9938,170.3369,169.6697,170.1463,9205.0
2019-01-07 12:50:00,178.49,179.04,178.12,178.72,5447.0,170.1368,170.661,169.7841,170.356,5447.0
2019-01-07 13:00:00,178.8,179.42,178.8,179.13,3743.0,170.4323,171.0232,170.4323,170.7468,3743.0
2019-01-07 13:10:00,179.23,179.99,179.19,179.83,6738.0,170.8421,171.5666,170.804,171.4141,6738.0
2019-01-07 13:20:00,179.96,180.17,179.74,180.06,5813.0,171.538,171.7381,171.3283,171.6333,5813.0
2019-01-07 13:30:00,179.8,180.72,179.75,180.14,8498.0,171.3855,172.2624,171.3378,171.7095,8498.0
2019-01-07 13:40:00,180.18,180.53,179.61,179.68,10176.0,171.7477,172.0813,171.2043,171.2711,10176.0
2019-01-07 13:50:00,179.55,179.77,179.24,179.24,3300.0,171.1472,171.3569,170.8517,170.8517,3300.0
2019-01-07 14:00:00,179.2,179.86,179.2,179.6,11370.0,170.8135,171.4426,170.8135,171.1948,11370.0
2019-01-07 14:10:00,179.37,180.38,179.33,180.38,18167.0,170.9756,171.9383,170.9375,171.9383,18167.0
2019-01-07 14:20:00,180.52,180.67,180.0,180.09,12787.0,172.0718,172.2147,171.5761,171.6619,12787.0
2019-01-07 14:30:00,180.12,180.52,179.95,180.35,14740.0,171.6905,172.0718,171.5284,171.9097,14740.0
2019-01-07 14:40:00,180.43,181.1,180.33,180.45,17416.0,171.986,172.6246,171.8907,172.005,17416.0
2019-01-07 14:50:00,180.29,180.29,179.61,180.25,8911.0,171.8525,171.8525,171.2043,171.8144,8911.0
2019-01-07 15:00:00,180.36,180.69,180.09,180.33,10923.0,171.9192,172.2338,171.6619,171.8907,10923.0
2019-01-07 15:10:00,180.18,180.44,179.92,180.28,10518.0,171.7477,171.9955,171.4998,171.843,10518.0
2019-01-07 15:20:00,180.24,180.48,180.04,180.18,15369.0,171.8049,172.0336,171.6142,171.7477,15369.0
2019-01-07 15:30:00,180.22,180.34,179.82,179.94,23523.0,171.7858,171.9002,171.4045,171.5189,23523.0
2019-01-07 15:40:00,179.89,179.89,179.41,179.47,23893.0,171.4712,171.4712,171.0137,171.0709,23893.0
2019-01-07 15:50:00,179.43,179.66,179.02,179.15,46388.0,171.0328,171.252,170.642,170.7659,46388.0
2019-01-08 09:30:00,180.72,181.31,179.15,179.99,9336.0,172.2624,172.8248,170.7659,171.5666,9336.0
2019-01-08 09:40:00,180.34,180.34,178.76,179.07,21240.0,171.9002,171.9002,170.3941,170.6896,21240.0
2019-01-08 09:50:00,179.24,179.61,178.25,178.74,9048.0,170.8517,171.2043,169.908,170.3751,9048.0
2019-01-08 10:00:00,178.88,179.63,178.54,178.54,5426.0,170.5085,171.2234,170.1844,170.1844,5426.0
2019-01-08 10:10:00,178.85,178.85,178.0,178.29,8787.0,170.4799,170.4799,169.6697,169.9461,8787.0
2019-01-08 10:20:00,178.51,178.81,178.29,178.38,3293.0,170.1558,170.4418,169.9461,170.0319,3293.0
2019-01-08 10:30:00,178.19,178.39,177.87,178.09,8593.0,169.8508,170.0414,169.5458,169.7555,8593.0
2019-01-08 10:40:00,177.91,178.0,177.25,177.26,3300.0,169.5839,169.6697,168.9548,168.9643,3300.0
2019-01-08 10:50:00,177.45,177.58,176.77,177.38,13161.0,169.1454,169.2694,168.4973,169.0787,13161.0
2019-01-08 11:00:00,177.59,177.71,177.04,177.23,9966.0,169.2789,169.3933,168.7546,168.9357,9966.0
2019-01-08 11:10:00,177.12,177.17,176.74,176.84,13445.0,168.8309,168.8785,168.4687,168.564,13445.0
2019-01-08 11:20:00,176.8,177.19,176.55,176.63,16487.0,168.5259,168.8976,168.2876,168.3638,16487.0
2019-01-08 11:30:00,176.64,177.2,176.35,176.92,18153.0,168.3733,168.9071,168.0969,168.6402,18153.0
2019-01-08 11:40:00,176.89,177.09,176.66,176.66,6739.0,168.6116,168.8023,168.3924,168.3924,6739.0
2019-01-08 11:50:00,176.71,177.05,176.58,177.05,5503.0,168.4401,168.7642,168.3162,168.7642,5503.0
2019-01-08 12:00:00,177.01,177.14,176.44,176.74,7471.0,168.726,168.8499,168.1827,168.4687,7471.0
2019-01-08 12:10:00,176.85,177.9,176.7,177.85,13302.0,168.5735,169.5744,168.4305,169.5267,13302.0
2019-01-08 12:20:00,177.93,178.19,177.52,177.94,13023.0,169.603,169.8508,169.2122,169.6125,13023.0
2019-01-08 12:30:00,178.04,178.12,176.94,176.95,5602.0,169.7078,169.7841,168.6593,168.6688,5602.0
2019-01-08 12:40:00,176.97,177.81,176.9,176.96,5001.0,168.6879,169.4886,168.6212,168.6784,5001.0
2019-01-08 12:50:00,176.85,177.1,176.81,176.86,2214.0,168.5735,168.8118,168.5354,168.583,2214.0
2019-01-08 13:00:00,176.88,177.18,176.76,176.99,2710.0,168.6021,168.8881,168.4877,168.707,2710.0
2019-01-08 13:10:00,177.09,177.29,176.99,177.26,2569.0,168.8023,168.9929,168.707,168.9643,2569.0
2019-01-08 13:20:00,177.16,177.42,177.12,177.25,3650.0,168.869,169.1168,168.8309,168.9548,3650.0
2019-01-08 13:30:00,177.25,177.66,177.14,177.42,3154.0,168.9548,169.3456,168.8499,169.1168,3154.0
2019-01-08 13:40:00,177.41,177.54,176.78,177.05,6746.0,169.1073,169.2312,168.5068,168.7642,6746.0
2019-01-08 13:50:00,177.05,177.81,177.04,177.68,10860.0,168.7642,169.4886,168.7546,169.3647,10860.0
2019-01-08 14:00:00,177.55,177.81,177.49,177.65,7300.0,169.2408,169.4886,169.1836,169.3361,7300.0
2019-01-08 14:10:00,177.61,178.19,177.6,177.8,11376.0,169.2979,169.8508,169.2884,169.4791,11376.0
2019-01-08 14:20:00,177.8,177.9,177.48,177.9,6560.0,169.4791,169.5744,169.174,169.5744,6560.0
2019-01-08 14:30:00,178.0,178.1,177.77,177.89,7972.0,169.6697,169.765,169.4505,169.5648,7972.0
2019-01-08 14:40:00,178.08,178.11,177.76,178.08,9030.0,169.746,169.7745,169.4409,169.746,9030.0
2019-01-08 14:50:00,178.01,178.01,177.46,177.6,6637.0,169.6792,169.6792,169.155,169.2884,6637.0
2019-01-08 15:00:00,177.6,177.7,177.21,177.58,8860.0,169.2884,169.3837,168.9167,169.2694,8860.0
2019-01-08 15:10:00,177.64,177.96,177.55,177.77,13117.0,169.3265,169.6316,169.2408,169.4505,13117.0
2019-01-08 15:20:00,177.82,177.87,177.6,177.81,15083.0,169.4981,169.5458,169.2884,169.4886,15083.0
2019-01-08 15:30:00,177.84,178.35,177.77,178.35,22908.0,169.5172,170.0033,169.4505,170.0033,22908.0
2019-01-08 15:40:00,178.41,178.54,178.11,178.11,29689.0,170.0605,170.1844,169.7745,169.7745,29689.0
2019-01-08 15:50:00,178.12,178.59,177.99,178.48,57741.0,169.7841,170.2321,169.6602,170.1272,57741.0
2019-01-09 09:30:00,178.66,180.52,178.46,180.09,8609.0,170.2988,172.0718,170.1082,171.6619,8609.0
2019-01-09 09:40:00,179.33,180.68,179.33,180.68,16895.0,170.9375,172.2243,170.9375,172.2243,16895.0
2019-01-09 09:50:00,180.67,180.67,179.45,179.69,3501.0,172.2147,172.2147,171.0518,171.2806,3501.0
2019-01-09 10:00:00,179.75,180.14,179.32,179.81,15654.0,171.3378,171.7095,170.9279,171.395,15654.0
2019-01-09 10:10:00,179.81,179.82,178.7,178.76,9291.0,171.395,171.4045,170.3369,170.3941,9291.0
2019-01-09 10:20:00,178.87,179.12,178.41,178.6,5315.0,170.499,170.7373,170.0605,170.2416,5315.0
2019-01-09 10:30:00,178.31,179.07,177.54,179.0,6443.0,169.9652,170.6896,169.2312,170.6229,6443.0
2019-01-09 10:40:00,178.74,179.2,178.02,178.25,8734.0,170.3751,170.8135,169.6888,169.908,8734.0
2019-01-09 10:50:00,178.38,178.9,178.2,178.9,5900.0,170.0319,170.5276,169.8603,170.5276,5900.0
2019-01-09 11:00:00,178.99,179.77,178.89,179.6,7440.0,170.6134,171.3569,170.518,171.1948,7440.0
2019-01-09 11:10:00,179.6,179.87,179.36,179.41,5622.0,171.1948,171.4522,170.966,171.0137,5622.0
2019-01-09 11:20:00,179.44,179.73,178.9,179.4,21882.0,171.0423,171.3187,170.5276,171.0042,21882.0
2019-01-09 11:30:00,179.18,179.84,179.17,179.17,18433.0,170.7945,171.4236,170.7849,170.7849,18433.0
2019-01-09 11:40:00,179.2,179.75,178.9,179.59,6599.0,170.8135,171.3378,170.5276,171.1853,6599.0
2019-01-09 11:50:00,179.59,179.64,179.13,179.13,6844.0,171.1853,171.2329,170.7468,170.7468,6844.0
2019-01-09 12:00:00,179.16,179.47,179.09,179.15,4306.0,170.7754,171.0709,170.7087,170.7659,4306.0
2019-01-09 12:10:00,179.24,179.64,179.24,179.49,5809.0,170.8517,171.2329,170.8517,171.09,5809.0
2019-01-09 12:20:00,179.49,180.04,179.49,179.68,3727.0,171.09,171.6142,171.09,171.2711,3727.0
2019-01-09 12:30:00,179.68,179.92,179.6,179.73,7675.0,171.2711,171.4998,171.1948,171.3187,7675.0
2019-01-09 12:40:00,179.79,179.82,179.37,179.52,14515.0,171.3759,171.4045,170.9756,171.1186,14515.0
2019-01-09 12:50:00,179.55,179.64,179.32,179.53,10200.0,171.1472,171.2329,170.9279,171.1281,10200.0
2019-01-09 13:00:00,179.51,179.53,179.25,179.45,4238.0,171.109,171.1281,170.8612,171.0518,4238.0
2019-01-09 13:10:00,179.3,179.43,179.17,179.17,1900.0,170.9089,171.0328,170.7849,170.7849,1900.0
2019-01-09 13:20:00,179.16,179.36,178.98,179.11,4008.0,170.7754,170.966,170.6038,170.7277,4008.0
2019-01-09 13:30:00,179.21,179.32,178.86,179.32,2100.0,170.8231,170.9279,170.4894,170.9279,2100.0
2019-01-09 13:40:00,179.12,179.21,178.78,179.05,3747.0,170.7373,170.8231,170.4132,170.6706,3747.0
2019-01-09 13:50:00,178.98,178.98,178.65,178.95,3419.0,170.6038,170.6038,170.2893,170.5752,3419.0
2019-01-09 14:00:00,178.99,179.53,178.99,179.4,8334.0,170.6134,171.1281,170.6134,171.0042,8334.0
2019-01-09 14:10:00,179.29,179.43,178.51,178.51,5101.0,170.8993,171.0328,170.1558,170.1558,5101.0
2019-01-09 14:20:00,178.5,178.83,178.5,178.67,5996.0,170.1463,170.4609,170.1463,170.3083,5996.0
2019-01-09 14:30:00,178.59,178.9,178.38,178.81,6365.0,170.2321,170.5276,170.0319,170.4418,6365.0
2019-01-09 14:40:00,178.91,179.5,178.81,179.49,3988.0,170.5371,171.0995,170.4418,171.09,3988.0
2019-01-09 14:50:00,179.52,179.61,179.27,179.51,6310.0,171.1186,171.2043,170.8803,171.109,6310.0
2019-01-09 15:00:00,179.44,179.88,179.29,179.53,6100.0,171.0423,171.4617,170.8993,171.1281,6100.0
2019-01-09 15:10:00,179.63,179.79,179.51,179.72,6125.0,171.2234,171.3759,171.109,171.3092,6125.0
2019-01-09 15:20:00,179.77,179.9,179.59,179.71,33790.0,171.3569,171.4808,171.1853,171.2997,33790.0
2019-01-09 15:30:00,179.55,179.75,179.04,179.25,12483.0,171.1472,171.3378,170.661,170.8612,12483.0
2019-01-09 15:40:00,179.33,179.33,178.98,179.19,14364.0,170.9375,170.9375,170.6038,170.804,14364.0
2019-01-09 15:50:00,179.12,179.39,178.98,179.26,36186.0,170.7373,170.9946,170.6038,170.8707,36186.0
2019-01-10 09:30:00,178.14,178.35,178.02,178.02,4494.0,169.8031,170.0033,169.6888,169.6888,4494.0
2019-01-10 09:40:00,178.64,179.55,178.54,179.38,3600.0,170.2797,171.1472,170.1844,170.9851,3600.0
2019-01-10 09:50:00,179.37,179.81,179.26,179.4,15992.0,170.9756,171.395,170.8707,171.0042,15992.0
2019-01-10 10:00:00,179.51,179.66,178.92,178.93,3628.0,171.109,171.252,170.5466,170.5562,3628.0
2019-01-10 10:10:00,178.59,178.59,177.62,178.54,6893.0,170.2321,170.2321,169.3075,170.1844,6893.0
2019-01-10 10:20:00,178.4,179.44,178.37,179.44,6966.0,170.051,171.0423,170.0224,171.0423,6966.0
2019-01-10 10:30:00,179.28,179.28,178.44,178.46,3465.0,170.8898,170.8898,170.0891,170.1082,3465.0
2019-01-10 10:40:00,178.9,179.69,178.74,179.69,3584.0,170.5276,171.2806,170.3751,171.2806,3584.0
2019-01-10 10:50:00,179.79,179.99,179.07,179.23,13011.0,171.3759,171.5666,170.6896,170.8421,13011.0
2019-01-10 11:00:00,179.31,180.4,179.31,180.4,2700.0,170.9184,171.9574,170.9184,171.9574,2700.0
2019-01-10 11:10:00,180.25,180.67,180.04,180.3,2700.0,171.8144,172.2147,171.6142,171.8621,2700.0
2019-01-10 11:20:00,180.16,180.3,179.9,180.12,15100.0,171.7286,171.8621,171.4808,171.6905,15100.0
2019-01-10 11:30:00,180.0,180.53,179.98,180.46,3035.0,171.5761,172.0813,171.557,172.0146,3035.0
2019-01-10 11:40:00,180.22,180.42,180.08,180.42,2600.0,171.7858,171.9764,171.6524,171.9764,2600.0
2019-01-10 11:50:00,180.27,180.48,180.14,180.46,3638.0,171.8335,172.0336,171.7095,172.0146,3638.0
2019-01-10 12:00:00,180.61,180.85,180.13,180.13,8050.0,172.1575,172.3863,171.7,171.7,8050.0
2019-01-10 12:10:00,179.57,180.11,179.57,180.11,1700.0,171.1662,171.6809,171.1662,171.6809,1700.0
2019-01-10 12:20:00,179.93,180.15,179.6,179.95,6691.0,171.5094,171.7191,171.1948,171.5284,6691.0
2019-01-10 12:30:00,180.21,180.57,180.2,180.34,8203.0,171.7763,172.1194,171.7667,171.9002,8203.0
2019-01-10 12:40:00,180.26,180.26,179.57,179.57,3003.0,171.8239,171.8239,171.1662,171.1662,3003.0
2019-01-10 12:50:00,179.75,180.1,179.72,180.03,4706.0,171.3378,171.6714,171.3092,171.6047,4706.0
2019-01-10 13:00:00,180.11,180.14,179.25,179.25,10249.0,171.6809,171.7095,170.8612,170.8612,10249.0
2019-01-10 13:10:00,179.31,179.47,179.0,179.47,4915.0,170.9184,171.0709,170.6229,171.0709,4915.0
2019-01-10 13:20:00,179.31,179.59,179.08,179.24,17202.0,170.9184,171.1853,170.6992,170.8517,17202.0
2019-01-10 13:30:00,179.17,179.46,179.02,179.25,9883.0,170.7849,171.0614,170.642,170.8612,9883.0
2019-01-10 13:40:00,179.24,179.32,179.05,179.25,12936.0,170.8517,170.9279,170.6706,170.8612,12936.0
2019-01-10 13:50:00,179.18,179.27,178.81,178.99,5456.0,170.7945,170.8803,170.4418,170.6134,5456.0
2019-01-10 14:00:00,178.97,179.69,178.96,179.61,1389.0,170.5943,171.2806,170.5848,171.2043,1389.0
2019-01-10 14:10:00,180.07,180.07,179.54,179.71,3847.0,171.6428,171.6428,171.1376,171.2997,3847.0
2019-01-10 14:20:00,179.81,180.14,179.81,179.96,1976.0,171.395,171.7095,171.395,171.538,1976.0
2019-01-10 14:30:00,180.02,180.08,179.19,179.19,5542.0,171.5952,171.6524,170.804,170.804,5542.0
2019-01-10 14:40:00,179.44,179.74,179.26,179.26,3803.0,171.0423,171.3283,170.8707,170.8707,3803.0
2019-01-10 14:50:00,179.41,179.76,179.41,179.47,1891.0,171.0137,171.3473,171.0137,171.0709,1891.0
2019-01-10 15:00:00,179.71,179.74,179.38,179.47,13039.0,171.2997,171.3283,170.9851,171.0709,13039.0
2019-01-10 15:10:00,179.32,179.53,179.13,179.41,7977.0,170.9279,171.1281,170.7468,171.0137,7977.0
2019-01-10 15:20:00,179.44,179.46,179.21,179.32,18905.0,171.0423,171.0614,170.8231,170.9279,18905.0
2019-01-10 15:30:00,179.37,179.53,179.17,179.33,10229.0,170.9756,171.1281,170.7849,170.9375,10229.0
2019-01-10 15:40:00,179.3,179.66,179.3,179.52,15215.0,170.9089,171.252,170.9089,171.1186,15215.0
2019-01-10 15:50:00,179.62,179.78,179.45,179.5,37986.0,171.2139,171.3664,171.0518,171.0995,37986.0
2019-01-11 09:30:00,177.82,178.73,177.82,178.48,6403.0,169.4981,170.3655,169.4981,170.1272,6403.0
2019-01-11 09:40:00,178.39,179.46,178.39,179.25,7338.0,170.0414,171.0614,170.0414,170.8612,7338.0
2019-01-11 09:50:00,179.26,179.68,178.65,179.62,5574.0,170.8707,171.2711,170.2893,171.2139,5574.0
2019-01-11 10:00:00,179.28,179.38,178.07,178.21,7853.0,170.8898,170.9851,169.7364,169.8699,7853.0
2019-01-11 10:10:00,178.33,178.33,177.46,177.48,9064.0,169.9843,169.9843,169.155,169.174,9064.0
2019-01-11 10:20:00,177.47,177.58,176.64,176.66,4000.0,169.1645,169.2694,168.3733,168.3924,4000.0
2019-01-11 10:30:00,176.67,177.25,176.5,177.25,3801.0,168.4019,168.9548,168.2399,168.9548,3801.0
2019-01-11 10:40:00,177.3,177.5,176.85,177.5,12240.0,169.0025,169.1931,168.5735,169.1931,12240.0
2019-01-11 10:50:00,177.33,178.13,177.23,177.97,9677.0,169.0311,169.7936,168.9357,169.6411,9677.0
2019-01-11 11:00:00,178.12,178.18,177.4,177.92,6667.0,169.7841,169.8413,169.0978,169.5934,6667.0
2019-01-11 11:10:00,177.69,178.04,177.44,178.04,2887.0,169.3742,169.7078,169.1359,169.7078,2887.0
2019-01-11 11:20:00,178.01,178.42,177.93,178.33,3596.0,169.6792,170.07,169.603,169.9843,3596.0
2019-01-11 11:30:00,178.46,178.98,178.42,178.98,1500.0,170.1082,170.6038,170.07,170.6038,1500.0
2019-01-11 11:40:00,178.77,178.79,177.83,178.78,7020.0,170.4037,170.4227,169.5077,170.4132,7020.0
2019-01-11 11:50:00,178.64,178.74,178.29,178.74,2462.0,170.2797,170.3751,169.9461,170.3751,2462.0
2019-01-11 12:00:00,178.52,179.28,178.5,178.99,3813.0,170.1654,170.8898,170.1463,170.6134,3813.0
2019-01-11 12:10:00,178.83,179.15,178.67,178.95,3203.0,170.4609,170.7659,170.3083,170.5752,3203.0
2019-01-11 12:20:00,179.03,179.39,178.89,179.15,3603.0,170.6515,170.9946,170.518,170.7659,3603.0
2019-01-11 12:30:00,179.24,179.51,179.24,179.51,2500.0,170.8517,171.109,170.8517,171.109,2500.0
2019-01-11 12:40:00,179.61,179.86,179.39,179.5,4400.0,171.2043,171.4426,170.9946,171.0995,4400.0
2019-01-11 12:50:00,179.58,179.77,179.58,179.62,1200.0,171.1758,171.3569,171.1758,171.2139,1200.0
2019-01-11 13:00:00,179.87,179.87,179.45,179.54,4160.0,171.4522,171.4522,171.0518,171.1376,4160.0
2019-01-11 13:10:00,179.53,179.54,178.96,179.01,6398.0,171.1281,171.1376,170.5848,170.6324,6398.0
2019-01-11 13:20:00,178.97,179.43,178.84,179.34,6608.0,170.5943,171.0328,170.4704,170.947,6608.0
2019-01-11 13:30:00,179.37,179.37,179.02,179.02,4297.0,170.9756,170.9756,170.642,170.642,4297.0
2019-01-11 13:40:00,179.06,179.4,179.06,179.24,2000.0,170.6801,171.0042,170.6801,170.8517,2000.0
2019-01-11 13:50:00,179.31,179.62,179.15,179.56,7563.0,170.9184,171.2139,170.7659,171.1567,7563.0
2019-01-11 14:00:00,179.61,179.78,179.42,179.78,5240.0,171.2043,171.3664,171.0232,171.3664,5240.0
2019-01-11 14:10:00,179.74,179.87,179.54,179.76,5951.0,171.3283,171.4522,171.1376,171.3473,5951.0
2019-01-11 14:20:00,179.66,179.9,179.65,179.78,4638.0,171.252,171.4808,171.2425,171.3664,4638.0
2019-01-11 14:30:00,179.71,179.89,179.59,179.7,5938.0,171.2997,171.4712,171.1853,171.2901,5938.0
2019-01-11 14:40:00,179.72,179.72,179.26,179.51,6800.0,171.3092,171.3092,170.8707,171.109,6800.0
2019-01-11 14:50:00,179.48,179.49,178.83,178.83,3095.0,171.0804,171.09,170.4609,170.4609,3095.0
2019-01-11 15:00:00,178.78,178.98,178.56,178.66,15978.0,170.4132,170.6038,170.2035,170.2988,15978.0
2019-01-11 15:10:00,178.76,178.76,178.24,178.57,11909.0,170.3941,170.3941,169.8985,170.213,11909.0
2019-01-11 15:20:00,178.56,178.56,178.17,178.19,9345.0,170.2035,170.2035,169.8317,169.8508,9345.0
2019-01-11 15:30:00,178.11,178.49,178.11,178.37,16697.0,169.7745,170.1368,169.7745,170.0224,16697.0
2019-01-11 15:40:00,178.37,178.62,178.33,178.58,26049.0,170.0224,170.2607,169.9843,170.2226,26049.0
2019-01-11 15:50:00,178.57,178.59,177.94,177.98,82280.0,170.213,170.2321,169.6125,169.6506,82280.0
2019-01-14 09:30:00,177.0,178.23,176.9,177.96,9663.0,168.7165,169.8889,168.6212,169.6316,9663.0
2019-01-14 09:40:00,178.15,178.94,178.01,178.74,24428.0,169.8127,170.5657,169.6792,170.3751,24428.0
2019-01-14 09:50:00,178.55,179.31,178.15,178.15,47007.0,170.194,170.9184,169.8127,169.8127,47007.0
2019-01-14 10:00:00,178.19,180.18,178.19,179.68,51760.0,169.8508,171.7477,169.8508,171.2711,51760.0
2019-01-14 10:10:00,179.8,180.22,179.32,179.66,10753.0,171.3855,171.7858,170.9279,171.252,10753.0
2019-01-14 10:20:00,179.79,180.22,179.5,179.56,6534.0,171.3759,171.7858,171.0995,171.1567,6534.0
2019-01-14 10:30:00,179.39,179.66,179.27,179.65,10302.0,170.9946,171.252,170.8803,171.2425,10302.0
2019-01-14 10:40:00,179.64,180.16,179.49,180.14,8054.0,171.2329,171.7286,171.09,171.7095,8054.0
2019-01-14 10:50:00,180.13,180.22,179.37,179.37,16247.0,171.7,171.7858,170.9756,170.9756,16247.0
2019-01-14 11:00:00,179.37,179.62,178.99,178.99,5638.0,170.9756,171.2139,170.6134,170.6134,5638.0
2019-01-14 11:10:00,179.25,179.25,178.16,178.33,7539.0,170.8612,170.8612,169.8222,169.9843,7539.0
2019-01-14 11:20:00,178.48,179.22,178.47,178.94,3809.0,170.1272,170.8326,170.1177,170.5657,3809.0
2019-01-14 11:30:00,178.91,179.36,178.78,179.36,11603.0,170.5371,170.966,170.4132,170.966,11603.0
2019-01-14 11:40:00,179.49,179.85,179.43,179.55,11621.0,171.09,171.4331,171.0328,171.1472,11621.0
2019-01-14 11:50:00,179.63,179.63,179.03,179.03,5902.0,171.2234,171.2234,170.6515,170.6515,5902.0
2019-01-14 12:00:00,178.99,179.2,178.83,179.05,1500.0,170.6134,170.8135,170.4609,170.6706,1500.0
2019-01-14 12:10:00,179.29,179.7,179.0,179.38,13178.0,170.8993,171.2901,170.6229,170.9851,13178.0
2019-01-14 12:20:00,179.48,179.74,179.31,179.33,20752.0,171.0804,171.3283,170.9184,170.9375,20752.0
2019-01-14 12:30:00,179.33,180.43,179.33,180.43,26318.0,170.9375,171.986,170.9375,171.986,26318.0
2019-01-14 12:40:00,180.43,180.9,180.17,180.38,7800.0,171.986,172.434,171.7381,171.9383,7800.0
2019-01-14 12:50:00,180.49,181.25,180.36,180.93,2818.0,172.0432,172.7676,171.9192,172.4626,2818.0
2019-01-14 13:00:00,180.93,181.06,180.26,180.55,4600.0,172.4626,172.5865,171.8239,172.1004,4600.0
2019-01-14 13:10:00,180.7,181.06,180.46,180.93,12748.0,172.2433,172.5865,172.0146,172.4626,12748.0
2019-01-14 13:20:00,180.97,181.3,180.79,181.3,6792.0,172.5007,172.8153,172.3291,172.8153,6792.0
2019-01-14 13:30:00,181.18,181.75,181.09,181.64,8308.0,172.7009,173.2442,172.6151,173.1393,8308.0
2019-01-14 13:40:00,181.66,181.79,181.39,181.76,7209.0,173.1584,173.2823,172.901,173.2537,7209.0
2019-01-14 13:50:00,181.61,181.91,181.3,181.59,9731.0,173.1107,173.3967,172.8153,173.0917,9731.0
2019-01-14 14:00:00,181.74,181.76,181.31,181.31,5382.0,173.2347,173.2537,172.8248,172.8248,5382.0
2019-01-14 14:10:00,180.87,181.19,180.21,180.25,6016.0,172.4054,172.7104,171.7763,171.8144,6016.0
2019-01-14 14:20:00,180.15,180.47,179.98,180.0,13389.0,171.7191,172.0241,171.557,171.5761,13389.0
2019-01-14 14:30:00,180.01,180.19,179.82,179.82,4479.0,171.5856,171.7572,171.4045,171.4045,4479.0
2019-01-14 14:40:00,179.91,180.55,179.91,180.55,3148.0,171.4903,172.1004,171.4903,172.1004,3148.0
2019-01-14 14:50:00,180.55,180.55,180.01,180.12,3801.0,172.1004,172.1004,171.5856,171.6905,3801.0
2019-01-14 15:00:00,180.16,180.25,179.9,180.02,7817.0,171.7286,171.8144,171.4808,171.5952,7817.0
2019-01-14 15:10:00,180.01,180.11,179.69,179.86,6201.0,171.5856,171.6809,171.2806,171.4426,6201.0
2019-01-14 15:20:00,179.9,180.4,179.9,180.28,11499.0,171.4808,171.9574,171.4808,171.843,11499.0
2019-01-14 15:30:00,180.07,180.34,179.55,179.55,17495.0,171.6428,171.9002,171.1472,171.1472,17495.0
2019-01-14 15:40:00,179.54,179.62,178.98,179.22,20307.0,171.1376,171.2139,170.6038,170.8326,20307.0
2019-01-14 15:50:00,179.25,179.74,179.01,179.23,45758.0,170.8612,171.3283,170.6324,170.8421,45758.0
2019-01-15 09:30:00,178.07,179.79,177.01,179.54,19143.0,169.7364,171.3759,168.726,171.1376,19143.0
2019-01-15 09:40:00,179.28,179.29,176.64,177.11,14804.0,170.8898,170.8993,168.3733,168.8213,14804.0
2019-01-15 09:50:00,177.03,177.03,175.03,175.52,10048.0,168.7451,168.7451,166.8387,167.3058,10048.0
2019-01-15 10:00:00,175.74,176.52,175.61,175.96,10247.0,167.5155,168.259,167.3915,167.7252,10247.0
2019-01-15 10:10:00,175.51,175.54,174.4,174.61,11318.0,167.2962,167.3248,166.2382,166.4383,11318.0
2019-01-15 10:20:00,174.43,174.86,174.04,174.04,10332.0,166.2668,166.6766,165.895,165.895,10332.0
2019-01-15 10:30:00,174.26,174.79,173.6,174.76,16580.0,166.1047,166.6099,165.4756,166.5813,16580.0
2019-01-15 10:40:00,174.78,175.31,174.68,175.2,5369.0,166.6004,167.1056,166.5051,167.0007,5369.0
2019-01-15 10:50:00,175.07,175.44,174.8,175.08,6730.0,166.8768,167.2295,166.6195,166.8864,6730.0
2019-01-15 11:00:00,174.98,175.26,174.92,174.94,3490.0,166.791,167.0579,166.7338,166.7529,3490.0
2019-01-15 11:10:00,174.94,175.23,174.44,175.23,6900.0,166.7529,167.0293,166.2763,167.0293,6900.0
2019-01-15 11:20:00,175.11,175.52,175.01,175.52,13180.0,166.9149,167.3058,166.8196,167.3058,13180.0
2019-01-15 11:30:00,175.38,175.43,175.07,175.37,7300.0,167.1723,167.22,166.8768,167.1628,7300.0
2019-01-15 11:40:00,175.39,175.72,175.19,175.2,2162.0,167.1818,167.4964,166.9912,167.0007,2162.0
2019-01-15 11:50:00,175.06,175.45,175.06,175.17,4376.0,166.8673,167.239,166.8673,166.9721,4376.0
2019-01-15 12:00:00,175.05,175.61,175.05,175.5,11724.0,166.8578,167.3915,166.8578,167.2867,11724.0
2019-01-15 12:10:00,175.53,176.02,175.5,176.02,10101.0,167.3153,167.7824,167.2867,167.7824,10101.0
2019-01-15 12:20:00,176.05,176.45,176.05,176.22,3013.0,167.811,168.1922,167.811,167.973,3013.0
2019-01-15 12:30:00,176.2,176.2,175.83,175.96,2500.0,167.9539,167.9539,167.6013,167.7252,2500.0
2019-01-15 12:40:00,175.99,176.25,175.94,176.15,2712.0,167.7538,168.0016,167.7061,167.9063,2712.0
2019-01-15 12:50:00,176.03,176.25,175.72,176.07,3030.0,167.7919,168.0016,167.4964,167.83,3030.0
2019-01-15 13:00:00,176.04,176.05,175.75,175.75,1400.0,167.8014,167.811,167.525,167.525,1400.0
2019-01-15 13:10:00,175.85,175.93,175.29,175.48,5931.0,167.6203,167.6966,167.0865,167.2676,5931.0
2019-01-15 13:20:00,175.45,175.55,175.09,175.09,17259.0,167.239,167.3344,166.8959,166.8959,17259.0
2019-01-15 13:30:00,175.14,175.33,175.1,175.2,5827.0,166.9435,167.1247,166.9054,167.0007,5827.0
2019-01-15 13:40:00,175.32,175.39,175.13,175.31,4870.0,167.1151,167.1818,166.934,167.1056,4870.0
2019-01-15 13:50:00,175.27,175.56,175.25,175.56,1500.0,167.0675,167.3439,167.0484,167.3439,1500.0
2019-01-15 14:00:00,175.58,175.98,175.56,175.66,7300.0,167.363,167.7442,167.3439,167.4392,7300.0
2019-01-15 14:10:00,175.68,175.9,175.46,175.55,1703.0,167.4583,167.668,167.2486,167.3344,1703.0
2019-01-15 14:20:00,175.54,175.63,175.08,175.08,3500.0,167.3248,167.4106,166.8864,166.8864,3500.0
2019-01-15 14:30:00,175.03,175.55,174.94,175.22,6900.0,166.8387,167.3344,166.7529,167.0198,6900.0
2019-01-15 14:40:00,175.37,175.9,175.26,175.64,2850.0,167.1628,167.668,167.0579,167.4201,2850.0
2019-01-15 14:50:00,175.78,176.07,175.78,176.05,8986.0,167.5536,167.83,167.5536,167.811,8986.0
2019-01-15 15:00:00,176.08,176.17,175.82,176.15,4412.0,167.8396,167.9253,167.5917,167.9063,4412.0
2019-01-15 15:10:00,176.09,176.09,175.79,175.86,6518.0,167.8491,167.8491,167.5631,167.6298,6518.0
2019-01-15 15:20:00,175.85,175.91,175.74,175.86,3249.0,167.6203,167.6775,167.5155,167.6298,3249.0
2019-01-15 15:30:00,175.87,175.94,175.66,175.94,13958.0,167.6394,167.7061,167.4392,167.7061,13958.0
2019-01-15 15:40:00,175.95,176.49,175.95,176.4,28250.0,167.7156,168.2304,167.7156,168.1446,28250.0
2019-01-15 15:50:00,176.36,176.42,176.11,176.37,44035.0,168.1064,168.1636,167.8681,168.116,44035.0
2019-01-16 09:30:00,175.35,176.19,174.04,175.11,32883.0,167.1437,167.9444,165.895,166.9149,32883.0
2019-01-16 09:40:00,175.23,175.73,174.93,175.56,10299.0,167.0293,167.5059,166.7434,167.3439,10299.0
2019-01-16 09:50:00,175.33,176.32,175.07,176.09,8860.0,167.1247,168.0683,166.8768,167.8491,8860.0
2019-01-16 10:00:00,175.94,176.02,175.18,175.84,29730.0,167.7061,167.7824,166.9817,167.6108,29730.0
2019-01-16 10:10:00,175.65,175.95,175.23,175.24,32968.0,167.4297,167.7156,167.0293,167.0389,32968.0
2019-01-16 10:20:00,175.04,175.29,174.52,174.96,13824.0,166.8482,167.0865,166.3526,166.772,13824.0
2019-01-16 10:30:00,175.14,175.42,174.8,175.08,4509.0,166.9435,167.2104,166.6195,166.8864,4509.0
2019-01-16 10:40:00,175.0,175.99,174.7,175.86,6400.0,166.8101,167.7538,166.5241,167.6298,6400.0
2019-01-16 10:50:00,175.96,176.12,175.89,176.05,24587.0,167.7252,167.8777,167.6584,167.811,24587.0
2019-01-16 11:00:00,176.12,176.12,175.03,175.16,13498.0,167.8777,167.8777,166.8387,166.9626,13498.0
2019-01-16 11:10:00,175.15,175.6,175.01,175.51,9200.0,166.9531,167.382,166.8196,167.2962,9200.0
2019-01-16 11:20:00,175.5,175.55,175.08,175.49,5082.0,167.2867,167.3344,166.8864,167.2772,5082.0
2019-01-16 11:30:00,175.48,175.77,175.35,175.42,9711.0,167.2676,167.5441,167.1437,167.2104,9711.0
2019-01-16 11:40:00,175.43,175.75,175.0,175.11,4601.0,167.22,167.525,166.8101,166.9149,4601.0
2019-01-16 11:50:00,175.0,175.39,175.0,175.32,2000.0,166.8101,167.1818,166.8101,167.1151,2000.0
2019-01-16 12:00:00,175.46,175.63,175.01,175.37,10433.0,167.2486,167.4106,166.8196,167.1628,10433.0
2019-01-16 12:10:00,175.43,175.7,175.22,175.49,4425.0,167.22,167.4773,167.0198,167.2772,4425.0
2019-01-16 12:20:00,175.31,175.79,175.31,175.78,2537.0,167.1056,167.5631,167.1056,167.5536,2537.0
2019-01-16 12:30:00,175.79,176.01,175.57,175.85,5826.0,167.5631,167.7728,167.3534,167.6203,5826.0
2019-01-16 12:40:00,176.0,176.01,175.53,175.53,17305.0,167.7633,167.7728,167.3153,167.3153,17305.0
2019-01-16 12:50:00,175.67,175.68,175.66,175.68,800.0,167.4487,167.4583,167.4392,167.4583,800.0
2019-01-16 13:00:00,175.75,175.82,175.2,175.31,7281.0,167.525,167.5917,167.0007,167.1056,7281.0
2019-01-16 13:10:00,175.46,175.77,175.46,175.77,8604.0,167.2486,167.5441,167.2486,167.5441,8604.0
2019-01-16 13:20:00,175.75,175.86,175.6,175.81,28128.0,167.525,167.6298,167.382,167.5822,28128.0
2019-01-16 13:30:00,175.87,176.01,175.87,176.0,14428.0,167.6394,167.7728,167.6394,167.7633,14428.0
2019-01-16 13:40:00,176.0,176.0,175.86,176.0,9090.0,167.7633,167.7633,167.6298,167.7633,9090.0
2019-01-16 13:50:00,176.0,176.04,175.76,175.77,7414.0,167.7633,167.8014,167.5345,167.5441,7414.0
2019-01-16 14:00:00,175.95,175.96,175.62,175.81,8430.0,167.7156,167.7252,167.4011,167.5822,8430.0
2019-01-16 14:10:00,175.79,175.92,175.68,175.92,4422.0,167.5631,167.687,167.4583,167.687,4422.0
2019-01-16 14:20:00,175.91,176.0,175.73,175.73,6500.0,167.6775,167.7633,167.5059,167.5059,6500.0
2019-01-16 14:30:00,175.75,175.93,175.47,175.57,4891.0,167.525,167.6966,167.2581,167.3534,4891.0
2019-01-16 14:40:00,175.56,175.65,175.46,175.58,2656.0,167.3439,167.4297,167.2486,167.363,2656.0
2019-01-16 14:50:00,175.66,175.66,174.94,174.95,6817.0,167.4392,167.4392,166.7529,166.7624,6817.0
2019-01-16 15:00:00,174.95,175.24,174.91,174.96,6600.0,166.7624,167.0389,166.7243,166.772,6600.0
2019-01-16 15:10:00,175.08,175.15,174.84,174.89,6323.0,166.8864,166.9531,166.6576,166.7052,6323.0
2019-01-16 15:20:00,174.91,175.05,174.86,174.97,12220.0,166.7243,166.8578,166.6766,166.7815,12220.0
2019-01-16 15:30:00,174.96,175.37,174.96,175.35,23554.0,166.772,167.1628,166.772,167.1437,23554.0
2019-01-16 15:40:00,175.37,175.37,174.74,174.86,26569.0,167.1628,167.1628,166.5623,166.6766,26569.0
2019-01-16 15:50:00,174.88,174.88,174.46,174.64,43963.0,166.6957,166.6957,166.2954,166.4669,43963.0
2019-01-17 09:30:00,174.24,175.06,174.24,174.28,5106.0,166.0857,166.8673,166.0857,166.1238,5106.0
2019-01-17 09:40:00,173.7,175.95,173.2,175.34,21031.0,165.5709,167.7156,165.0943,167.1342,21031.0
2019-01-17 09:50:00,175.64,175.89,175.39,175.4,7905.0,167.4201,167.6584,167.1818,167.1914,7905.0
2019-01-17 10:00:00,175.11,175.17,174.65,174.66,3964.0,166.9149,166.9721,166.4765,166.486,3964.0
2019-01-17 10:10:00,174.62,175.28,174.57,174.94,6247.0,166.4479,167.077,166.4002,166.7529,6247.0
2019-01-17 10:20:00,174.81,175.29,174.28,175.29,5231.0,166.629,167.0865,166.1238,167.0865,5231.0
2019-01-17 10:30:00,175.22,175.78,175.22,175.29,2600.0,167.0198,167.5536,167.0198,167.0865,2600.0
2019-01-17 10:40:00,175.29,175.67,175.11,175.46,4209.0,167.0865,167.4487,166.9149,167.2486,4209.0
2019-01-17 10:50:00,175.47,175.76,175.25,175.76,3198.0,167.2581,167.5345,167.0484,167.5345,3198.0
2019-01-17 11:00:00,175.72,176.22,175.69,176.14,3541.0,167.4964,167.973,167.4678,167.8967,3541.0
2019-01-17 11:10:00,176.06,176.46,175.69,175.87,5570.0,167.8205,168.2018,167.4678,167.6394,5570.0
2019-01-17 11:20:00,175.84,176.32,175.73,176.18,3395.0,167.6108,168.0683,167.5059,167.9349,3395.0
2019-01-17 11:30:00,176.31,176.5,176.19,176.46,10676.0,168.0588,168.2399,167.9444,168.2018,10676.0
2019-01-17 11:40:00,176.32,176.34,175.92,176.13,4300.0,168.0683,168.0874,167.687,167.8872,4300.0
2019-01-17 11:50:00,176.26,176.6,176.1,176.47,12082.0,168.0111,168.3352,167.8586,168.2113,12082.0
2019-01-17 12:00:00,176.47,176.65,176.1,176.3,13993.0,168.2113,168.3829,167.8586,168.0493,13993.0
2019-01-17 12:10:00,176.38,176.51,176.35,176.48,3500.0,168.1255,168.2494,168.0969,168.2208,3500.0
2019-01-17 12:20:00,176.34,176.64,176.1,176.64,2281.0,168.0874,168.3733,167.8586,168.3733,2281.0
2019-01-17 12:30:00,176.65,176.69,176.13,176.13,3200.0,168.3829,168.421,167.8872,167.8872,3200.0
2019-01-17 12:40:00,176.27,176.41,176.02,176.02,2367.0,168.0207,168.1541,167.7824,167.7824,2367.0
2019-01-17 12:50:00,175.84,175.89,175.64,175.89,4537.0,167.6108,167.6584,167.4201,167.6584,4537.0
2019-01-17 13:00:00,175.94,176.52,175.94,176.52,9869.0,167.7061,168.259,167.7061,168.259,9869.0
2019-01-17 13:10:00,176.68,176.68,176.52,176.64,2801.0,168.4115,168.4115,168.259,168.3733,2801.0
2019-01-17 13:20:00,176.63,176.99,176.53,176.7,5936.0,168.3638,168.707,168.2685,168.4305,5936.0
2019-01-17 13:30:00,176.7,176.91,176.7,176.73,2459.0,168.4305,168.6307,168.4305,168.4591,2459.0
2019-01-17 13:40:00,176.8,176.8,176.32,176.54,3909.0,168.5259,168.5259,168.0683,168.278,3909.0
2019-01-17 13:50:00,176.52,177.05,176.35,177.05,2876.0,168.259,168.7642,168.0969,168.7642,2876.0
2019-01-17 14:00:00,177.06,177.31,176.84,176.96,4400.0,168.7737,169.012,168.564,168.6784,4400.0
2019-01-17 14:10:00,177.01,177.17,176.92,176.92,6700.0,168.726,168.8785,168.6402,168.6402,6700.0
2019-01-17 14:20:00,176.92,176.94,176.56,176.56,5178.0,168.6402,168.6593,168.2971,168.2971,5178.0
2019-01-17 14:30:00,176.73,177.29,176.64,177.23,5055.0,168.4591,168.9929,168.3733,168.9357,5055.0
2019-01-17 14:40:00,177.22,178.57,177.22,178.22,8628.0,168.9262,170.213,168.9262,169.8794,8628.0
2019-01-17 14:50:00,178.1,178.21,177.09,177.29,7500.0,169.765,169.8699,168.8023,168.9929,7500.0
2019-01-17 15:00:00,177.26,177.37,176.5,176.78,5470.0,168.9643,169.0692,168.2399,168.5068,5470.0
2019-01-17 15:10:00,176.77,176.89,176.62,176.89,7135.0,168.4973,168.6116,168.3543,168.6116,7135.0
2019-01-17 15:20:00,176.88,177.27,176.86,177.22,8752.0,168.6021,168.9739,168.583,168.9262,8752.0
2019-01-17 15:30:00,177.26,177.49,177.14,177.22,10359.0,168.9643,169.1836,168.8499,168.9262,10359.0
2019-01-17 15:40:00,177.25,177.25,176.77,177.0,19719.0,168.9548,168.9548,168.4973,168.7165,19719.0
2019-01-17 15:50:00,176.98,177.38,176.81,177.24,44311.0,168.6974,169.0787,168.5354,168.9453,44311.0
2019-01-18 09:30:00,178.51,179.57,178.38,179.25,44560.0,170.1558,171.1662,170.0319,170.8612,44560.0
2019-01-18 09:40:00,178.86,179.88,178.75,179.88,4214.0,170.4894,171.4617,170.3846,171.4617,4214.0
2019-01-18 09:50:00,179.66,179.85,179.03,179.33,3511.0,171.252,171.4331,170.6515,170.9375,3511.0
2019-01-18 10:00:00,179.24,179.32,178.81,179.21,8522.0,170.8517,170.9279,170.4418,170.8231,8522.0
2019-01-18 10:10:00,179.23,180.36,179.22,180.09,3301.0,170.8421,171.9192,170.8326,171.6619,3301.0
2019-01-18 10:20:00,180.2,180.46,179.74,179.75,5808.0,171.7667,172.0146,171.3283,171.3378,5808.0
2019-01-18 10:30:00,179.78,180.52,179.66,180.52,4645.0,171.3664,172.0718,171.252,172.0718,4645.0
2019-01-18 10:40:00,180.28,180.85,179.79,180.58,6703.0,171.843,172.3863,171.3759,172.129,6703.0
2019-01-18 10:50:00,180.53,181.1,180.45,180.8,4487.0,172.0813,172.6246,172.005,172.3387,4487.0
2019-01-18 11:00:00,180.84,181.42,180.61,180.62,3020.0,172.3768,172.9296,172.1575,172.1671,3020.0
2019-01-18 11:10:00,180.83,181.05,180.76,180.98,3205.0,172.3673,172.577,172.3005,172.5102,3205.0
2019-01-18 11:20:00,181.0,181.51,180.95,181.51,4508.0,172.5293,173.0154,172.4816,173.0154,4508.0
2019-01-18 11:30:00,181.46,182.61,181.46,182.61,26689.0,172.9678,174.064,172.9678,174.064,26689.0
2019-01-18 11:40:00,182.79,182.98,182.58,182.58,9632.0,174.2355,174.4166,174.0354,174.0354,9632.0
2019-01-18 11:50:00,182.7,182.7,181.82,182.0,8700.0,174.1497,174.1497,173.3109,173.4825,8700.0
2019-01-18 12:00:00,182.06,182.85,182.06,182.85,18326.0,173.5397,174.2927,173.5397,174.2927,18326.0
2019-01-18 12:10:00,182.84,183.24,182.57,182.88,3320.0,174.2832,174.6645,174.0258,174.3213,3320.0
2019-01-18 12:20:00,182.89,183.35,182.78,183.22,4026.0,174.3308,174.7693,174.226,174.6454,4026.0
2019-01-18 12:30:00,183.33,183.44,182.84,182.88,3211.0,174.7503,174.8551,174.2832,174.3213,3211.0
2019-01-18 12:40:00,182.91,183.08,181.88,182.12,16161.0,174.3499,174.512,173.3681,173.5969,16161.0
2019-01-18 12:50:00,182.08,182.25,181.97,182.23,4433.0,173.5588,173.7208,173.4539,173.7017,4433.0
2019-01-18 13:00:00,182.23,182.25,181.82,181.97,3933.0,173.7017,173.7208,173.3109,173.4539,3933.0
2019-01-18 13:10:00,181.9,181.93,181.52,181.68,9209.0,173.3872,173.4158,173.025,173.1775,9209.0
2019-01-18 13:20:00,181.73,181.87,181.2,181.56,22088.0,173.2251,173.3586,172.7199,173.0631,22088.0
2019-01-18 13:30:00,181.69,181.7,180.62,180.62,3230.0,173.187,173.1965,172.1671,172.1671,3230.0
2019-01-18 13:40:00,180.71,181.03,180.69,180.97,6409.0,172.2529,172.5579,172.2338,172.5007,6409.0
2019-01-18 13:50:00,180.79,181.29,180.59,181.29,6419.0,172.3291,172.8057,172.1385,172.8057,6419.0
2019-01-18 14:00:00,181.19,181.19,180.74,181.02,5684.0,172.7104,172.7104,172.2815,172.5484,5684.0
2019-01-18 14:10:00,181.02,181.02,180.67,180.7,7169.0,172.5484,172.5484,172.2147,172.2433,7169.0
2019-01-18 14:20:00,180.73,181.04,180.68,180.84,6658.0,172.2719,172.5674,172.2243,172.3768,6658.0
2019-01-18 14:30:00,180.68,180.68,180.2,180.43,1854.0,172.2243,172.2243,171.7667,171.986,1854.0
2019-01-18 14:40:00,180.61,180.72,180.3,180.58,4879.0,172.1575,172.2624,171.8621,172.129,4879.0
2019-01-18 14:50:00,180.47,180.64,180.25,180.55,4821.0,172.0241,172.1861,171.8144,172.1004,4821.0
2019-01-18 15:00:00,180.48,180.77,180.33,180.7,8468.0,172.0336,172.3101,171.8907,172.2433,8468.0
2019-01-18 15:10:00,180.68,181.13,180.57,181.06,12302.0,172.2243,172.6532,172.1194,172.5865,12302.0
2019-01-18 15:20:00,181.1,181.1,180.49,180.7,7255.0,172.6246,172.6246,172.0432,172.2433,7255.0
2019-01-18 15:30:00,180.75,181.08,180.64,180.77,12227.0,172.291,172.6056,172.1861,172.3101,12227.0
2019-01-18 15:40:00,180.75,180.82,180.26,180.29,33299.0,172.291,172.3577,171.8239,171.8525,33299.0
2019-01-18 15:50:00,180.29,180.54,180.07,180.49,88090.0,171.8525,172.0908,171.6428,172.0432,88090.0
2019-01-22 09:30:00,179.67,180.59,179.59,179.76,12311.0,171.2615,172.1385,171.1853,171.3473,12311.0
2019-01-22 09:40:00,179.3,179.55,177.13,177.13,20036.0,170.9089,171.1472,168.8404,168.8404,20036.0
2019-01-22 09:50:00,177.34,177.71,176.33,177.42,17578.0,169.0406,169.3933,168.0779,169.1168,17578.0
2019-01-22 10:00:00,177.59,178.01,177.3,178.01,9395.0,169.2789,169.6792,169.0025,169.6792,9395.0
2019-01-22 10:10:00,178.13,178.45,177.73,178.14,24077.0,169.7936,170.0986,169.4123,169.8031,24077.0
2019-01-22 10:20:00,178.12,179.21,178.06,179.06,39475.0,169.7841,170.8231,169.7269,170.6801,39475.0
2019-01-22 10:30:00,179.06,179.64,179.05,179.24,9590.0,170.6801,171.2329,170.6706,170.8517,9590.0
2019-01-22 10:40:00,179.2,179.63,178.29,178.68,16960.0,170.8135,171.2234,169.9461,170.3179,16960.0
2019-01-22 10:50:00,178.58,179.38,178.27,179.29,7003.0,170.2226,170.9851,169.9271,170.8993,7003.0
2019-01-22 11:00:00,179.26,180.05,178.94,180.04,6930.0,170.8707,171.6238,170.5657,171.6142,6930.0
2019-01-22 11:10:00,179.85,181.65,179.74,180.72,9215.0,171.4331,173.1489,171.3283,172.2624,9215.0
2019-01-22 11:20:00,181.09,181.09,179.99,180.47,21234.0,172.6151,172.6151,171.5666,172.0241,21234.0
2019-01-22 11:30:00,180.47,180.47,179.62,180.25,13950.0,172.0241,172.0241,171.2139,171.8144,13950.0
2019-01-22 11:40:00,180.03,180.33,179.57,180.09,7835.0,171.6047,171.8907,171.1662,171.6619,7835.0
2019-01-22 11:50:00,180.22,180.22,179.31,179.62,9300.0,171.7858,171.7858,170.9184,171.2139,9300.0
2019-01-22 12:00:00,179.71,180.0,179.29,179.99,15740.0,171.2997,171.5761,170.8993,171.5666,15740.0
2019-01-22 12:10:00,179.92,180.34,179.8,179.94,7367.0,171.4998,171.9002,171.3855,171.5189,7367.0
2019-01-22 12:20:00,180.09,180.38,180.01,180.31,7050.0,171.6619,171.9383,171.5856,171.8716,7050.0
2019-01-22 12:30:00,180.41,180.92,180.11,180.92,11456.0,171.9669,172.453,171.6809,172.453,11456.0
2019-01-22 12:40:00,180.92,180.99,180.62,180.88,13607.0,172.453,172.5198,172.1671,172.4149,13607.0
2019-01-22 12:50:00,180.97,181.43,180.97,181.17,4113.0,172.5007,172.9392,172.5007,172.6913,4113.0
2019-01-22 13:00:00,181.11,181.18,180.47,180.56,6450.0,172.6341,172.7009,172.0241,172.1099,6450.0
2019-01-22 13:10:00,180.49,180.56,180.01,180.18,7045.0,172.0432,172.1099,171.5856,171.7477,7045.0
2019-01-22 13:20:00,180.18,180.93,180.18,180.79,8708.0,171.7477,172.4626,171.7477,172.3291,8708.0
2019-01-22 13:30:00,180.55,180.84,180.37,180.53,15345.0,172.1004,172.3768,171.9288,172.0813,15345.0
2019-01-22 13:40:00,180.55,180.55,179.83,179.97,13319.0,172.1004,172.1004,171.4141,171.5475,13319.0
2019-01-22 13:50:00,179.96,180.19,179.74,179.93,8892.0,171.538,171.7572,171.3283,171.5094,8892.0
2019-01-22 14:00:00,179.91,180.12,179.79,179.87,9537.0,171.4903,171.6905,171.3759,171.4522,9537.0
2019-01-22 14:10:00,179.81,180.32,179.8,180.28,11548.0,171.395,171.8811,171.3855,171.843,11548.0
2019-01-22 14:20:00,180.28,180.33,179.72,180.03,11339.0,171.843,171.8907,171.3092,171.6047,11339.0
2019-01-22 14:30:00,179.84,179.97,179.32,179.5,7082.0,171.4236,171.5475,170.9279,171.0995,7082.0
2019-01-22 14:40:00,179.56,179.77,179.08,179.38,9002.0,171.1567,171.3569,170.6992,170.9851,9002.0
2019-01-22 14:50:00,179.43,179.65,179.01,179.64,7613.0,171.0328,171.2425,170.6324,171.2329,7613.0
2019-01-22 15:00:00,179.74,179.82,178.57,178.61,12420.0,171.3283,171.4045,170.213,170.2511,12420.0
2019-01-22 15:10:00,178.66,179.59,178.55,179.49,11014.0,170.2988,171.1853,170.194,171.09,11014.0
2019-01-22 15:20:00,179.59,179.91,179.35,179.69,16700.0,171.1853,171.4903,170.9565,171.2806,16700.0
2019-01-22 15:30:00,179.73,180.02,179.19,180.02,17956.0,171.3187,171.5952,170.804,171.5952,17956.0
2019-01-22 15:40:00,180.08,180.15,179.37,179.48,27166.0,171.6524,171.7191,170.9756,171.0804,27166.0
2019-01-22 15:50:00,179.49,180.25,179.42,180.24,51034.0,171.09,171.8144,171.0232,171.8049,51034.0
2019-01-23 09:30:00,179.33,179.49,177.71,178.1,10830.0,170.9375,171.09,169.3933,169.765,10830.0
2019-01-23 09:40:00,178.1,178.5,177.98,178.33,1400.0,169.765,170.1463,169.6506,169.9843,1400.0
2019-01-23 09:50:00,178.33,178.67,177.53,177.63,11504.0,169.9843,170.3083,169.2217,169.317,11504.0
2019-01-23 10:00:00,177.63,177.63,176.38,176.41,14179.0,169.317,169.317,168.1255,168.1541,14179.0
2019-01-23 10:10:00,176.61,176.61,175.52,175.62,5526.0,168.3447,168.3447,167.3058,167.4011,5526.0
2019-01-23 10:20:00,175.89,176.04,175.26,175.26,5076.0,167.6584,167.8014,167.0579,167.0579,5076.0
2019-01-23 10:30:00,175.14,175.77,175.14,175.51,2916.0,166.9435,167.5441,166.9435,167.2962,2916.0
2019-01-23 10:40:00,175.17,175.28,174.65,174.88,2882.0,166.9721,167.077,166.4765,166.6957,2882.0
2019-01-23 10:50:00,174.75,174.92,174.34,174.51,9330.0,166.5718,166.7338,166.181,166.343,9330.0
2019-01-23 11:00:00,174.57,174.79,174.1,174.69,13569.0,166.4002,166.6099,165.9522,166.5146,13569.0
2019-01-23 11:10:00,174.79,175.27,174.24,174.24,20571.0,166.6099,167.0675,166.0857,166.0857,20571.0
2019-01-23 11:20:00,174.22,174.37,173.5,173.69,17826.0,166.0666,166.2096,165.3803,165.5614,17826.0
2019-01-23 11:30:00,173.55,173.93,173.32,173.93,7689.0,165.428,165.7902,165.2087,165.7902,7689.0
2019-01-23 11:40:00,173.88,173.88,172.69,172.9,6975.0,165.7425,165.7425,164.6082,164.8084,6975.0
2019-01-23 11:50:00,172.71,172.84,172.33,172.69,11753.0,164.6273,164.7512,164.265,164.6082,11753.0
2019-01-23 12:00:00,172.58,172.97,172.29,172.53,12294.0,164.5033,164.8751,164.2269,164.4557,12294.0
2019-01-23 12:10:00,172.49,172.73,172.19,172.46,20652.0,164.4176,164.6463,164.1316,164.389,20652.0
2019-01-23 12:20:00,172.53,173.57,172.46,173.37,20317.0,164.4557,165.447,164.389,165.2564,20317.0
2019-01-23 12:30:00,173.17,173.26,172.71,173.03,10800.0,165.0657,165.1515,164.6273,164.9323,10800.0
2019-01-23 12:40:00,173.03,173.64,172.97,173.57,10420.0,164.9323,165.5137,164.8751,165.447,10420.0
2019-01-23 12:50:00,173.42,173.85,173.19,173.48,13359.0,165.304,165.7139,165.0848,165.3612,13359.0
2019-01-23 13:00:00,173.44,173.51,173.07,173.2,9773.0,165.3231,165.3898,164.9704,165.0943,9773.0
2019-01-23 13:10:00,173.15,173.25,172.09,172.33,11291.0,165.0467,165.142,164.0363,164.265,11291.0
2019-01-23 13:20:00,172.34,172.62,171.84,172.01,8457.0,164.2746,164.5415,163.798,163.96,8457.0
2019-01-23 13:30:00,171.92,172.5,171.92,172.05,15157.0,163.8742,164.4271,163.8742,163.9982,15157.0
2019-01-23 13:40:00,172.01,172.55,171.86,172.36,8858.0,163.96,164.4748,163.817,164.2936,8858.0
2019-01-23 13:50:00,172.48,172.68,172.26,172.55,9290.0,164.408,164.5987,164.1983,164.4748,9290.0
2019-01-23 14:00:00,172.48,173.58,172.48,173.32,18957.0,164.408,165.4565,164.408,165.2087,18957.0
2019-01-23 14:10:00,173.31,173.32,172.62,172.62,7303.0,165.1992,165.2087,164.5415,164.5415,7303.0
2019-01-23 14:20:00,172.62,172.9,172.61,172.76,8950.0,164.5415,164.8084,164.5319,164.6749,8950.0
2019-01-23 14:30:00,172.87,173.7,172.77,173.34,17077.0,164.7798,165.5709,164.6845,165.2278,17077.0
2019-01-23 14:40:00,173.36,173.47,172.94,173.04,8147.0,165.2468,165.3517,164.8465,164.9418,8147.0
2019-01-23 14:50:00,173.05,173.7,173.05,173.68,14234.0,164.9514,165.5709,164.9514,165.5519,14234.0
2019-01-23 15:00:00,173.68,173.83,173.32,173.58,16697.0,165.5519,165.6948,165.2087,165.4565,16697.0
2019-01-23 15:10:00,173.56,173.87,173.49,173.74,7761.0,165.4375,165.733,165.3708,165.6091,7761.0
2019-01-23 15:20:00,173.7,173.91,173.68,173.84,14836.0,165.5709,165.7711,165.5519,165.7044,14836.0
2019-01-23 15:30:00,173.79,174.2,173.65,174.02,31677.0,165.6567,166.0475,165.5233,165.876,31677.0
2019-01-23 15:40:00,174.06,174.66,174.0,174.65,24823.0,165.9141,166.486,165.8569,166.4765,24823.0
2019-01-23 15:50:00,174.66,175.08,174.39,174.86,72393.0,166.486,166.8864,166.2286,166.6766,72393.0
2019-01-24 09:30:00,175.07,176.86,174.44,176.38,11327.0,166.8768,168.583,166.2763,168.1255,11327.0
2019-01-24 09:40:00,176.16,177.62,175.85,177.28,20426.0,167.9158,169.3075,167.6203,168.9834,20426.0
2019-01-24 09:50:00,177.35,177.55,176.9,176.9,11005.0,169.0501,169.2408,168.6212,168.6212,11005.0
2019-01-24 10:00:00,176.84,177.58,176.58,177.21,5603.0,168.564,169.2694,168.3162,168.9167,5603.0
2019-01-24 10:10:00,177.22,177.94,177.19,177.69,7950.0,168.9262,169.6125,168.8976,169.3742,7950.0
2019-01-24 10:20:00,177.56,178.14,177.34,177.86,7060.0,169.2503,169.8031,169.0406,169.5362,7060.0
2019-01-24 10:30:00,177.91,177.92,177.16,177.57,5425.0,169.5839,169.5934,168.869,169.2598,5425.0
2019-01-24 10:40:00,177.6,177.92,177.37,177.53,3150.0,169.2884,169.5934,169.0692,169.2217,3150.0
2019-01-24 10:50:00,177.39,177.61,176.88,177.61,9325.0,169.0882,169.2979,168.6021,169.2979,9325.0
2019-01-24 11:00:00,177.41,177.6,176.95,177.18,8182.0,169.1073,169.2884,168.6688,168.8881,8182.0
2019-01-24 11:10:00,177.34,177.77,177.12,177.51,16166.0,169.0406,169.4505,168.8309,169.2026,16166.0
2019-01-24 11:20:00,177.74,178.83,177.53,178.83,9150.0,169.4219,170.4609,169.2217,170.4609,9150.0
2019-01-24 11:30:00,178.45,179.19,178.42,179.09,10368.0,170.0986,170.804,170.07,170.7087,10368.0
2019-01-24 11:40:00,178.98,179.44,178.65,179.13,4796.0,170.6038,171.0423,170.2893,170.7468,4796.0
2019-01-24 11:50:00,179.37,179.57,179.01,179.12,13207.0,170.9756,171.1662,170.6324,170.7373,13207.0
2019-01-24 12:00:00,179.14,179.2,178.82,178.82,4201.0,170.7563,170.8135,170.4513,170.4513,4201.0
2019-01-24 12:10:00,178.82,179.02,178.72,178.99,5969.0,170.4513,170.642,170.356,170.6134,5969.0
2019-01-24 12:20:00,178.98,178.98,178.69,178.7,3500.0,170.6038,170.6038,170.3274,170.3369,3500.0
2019-01-24 12:30:00,178.71,178.94,178.31,178.57,5894.0,170.3465,170.5657,169.9652,170.213,5894.0
2019-01-24 12:40:00,178.47,178.9,178.45,178.64,4633.0,170.1177,170.5276,170.0986,170.2797,4633.0
2019-01-24 12:50:00,178.61,178.62,177.38,177.38,17000.0,170.2511,170.2607,169.0787,169.0787,17000.0
2019-01-24 13:00:00,177.41,177.53,177.04,177.21,10347.0,169.1073,169.2217,168.7546,168.9167,10347.0
2019-01-24 13:10:00,177.2,177.3,176.72,177.0,5835.0,168.9071,169.0025,168.4496,168.7165,5835.0
2019-01-24 13:20:00,177.14,177.27,176.91,176.92,3460.0,168.8499,168.9739,168.6307,168.6402,3460.0
2019-01-24 13:30:00,177.05,177.17,176.73,176.89,5300.0,168.7642,168.8785,168.4591,168.6116,5300.0
2019-01-24 13:40:00,176.9,176.9,176.4,176.44,10100.0,168.6212,168.6212,168.1446,168.1827,10100.0
2019-01-24 13:50:00,176.44,176.98,176.27,176.47,8534.0,168.1827,168.6974,168.0207,168.2113,8534.0
2019-01-24 14:00:00,176.47,176.51,176.05,176.14,17290.0,168.2113,168.2494,167.811,167.8967,17290.0
2019-01-24 14:10:00,176.22,176.46,175.63,175.86,9143.0,167.973,168.2018,167.4106,167.6298,9143.0
2019-01-24 14:20:00,175.85,176.56,175.79,176.56,13291.0,167.6203,168.2971,167.5631,168.2971,13291.0
2019-01-24 14:30:00,176.27,176.43,175.9,176.11,9605.0,168.0207,168.1732,167.668,167.8681,9605.0
2019-01-24 14:40:00,176.01,176.08,175.65,175.69,9555.0,167.7728,167.8396,167.4297,167.4678,9555.0
2019-01-24 14:50:00,175.7,175.91,175.39,175.91,7394.0,167.4773,167.6775,167.1818,167.6775,7394.0
2019-01-24 15:00:00,175.79,176.32,175.72,176.31,11022.0,167.5631,168.0683,167.4964,168.0588,11022.0
2019-01-24 15:10:00,176.23,176.24,175.66,175.66,17184.0,167.9825,167.9921,167.4392,167.4392,17184.0
2019-01-24 15:20:00,175.67,175.87,175.47,175.67,13714.0,167.4487,167.6394,167.2581,167.4487,13714.0
2019-01-24 15:30:00,175.65,176.08,175.59,175.86,15927.0,167.4297,167.8396,167.3725,167.6298,15927.0
2019-01-24 15:40:00,175.78,176.2,175.71,176.07,13430.0,167.5536,167.9539,167.4869,167.83,13430.0
2019-01-24 15:50:00,176.13,176.17,175.86,176.07,27047.0,167.8872,167.9253,167.6298,167.83,27047.0
2019-01-25 09:30:00,176.76,178.34,176.76,178.31,8826.0,168.4877,169.9938,168.4877,169.9652,8826.0
2019-01-25 09:40:00,178.23,178.64,177.71,178.12,10278.0,169.8889,170.2797,169.3933,169.7841,10278.0
2019-01-25 09:50:00,178.15,178.82,177.72,178.41,11690.0,169.8127,170.4513,169.4028,170.0605,11690.0
2019-01-25 10:00:00,178.16,178.41,177.62,178.11,31245.0,169.8222,170.0605,169.3075,169.7745,31245.0
2019-01-25 10:10:00,178.13,178.24,177.39,177.57,4000.0,169.7936,169.8985,169.0882,169.2598,4000.0
2019-01-25 10:20:00,177.39,177.39,176.52,176.81,3147.0,169.0882,169.0882,168.259,168.5354,3147.0
2019-01-25 10:30:00,176.52,176.66,176.13,176.4,3266.0,168.259,168.3924,167.8872,168.1446,3266.0
2019-01-25 10:40:00,176.44,176.78,176.04,176.78,16516.0,168.1827,168.5068,167.8014,168.5068,16516.0
2019-01-25 10:50:00,176.93,177.2,176.67,177.2,1705.0,168.6498,168.9071,168.4019,168.9071,1705.0
2019-01-25 11:00:00,177.0,177.0,176.34,176.61,10770.0,168.7165,168.7165,168.0874,168.3447,10770.0
2019-01-25 11:10:00,176.6,176.71,176.36,176.51,2278.0,168.3352,168.4401,168.1064,168.2494,2278.0
2019-01-25 11:20:00,176.89,176.9,176.39,176.56,1526.0,168.6116,168.6212,168.135,168.2971,1526.0
2019-01-25 11:30:00,176.4,176.51,175.83,176.11,11475.0,168.1446,168.2494,167.6013,167.8681,11475.0
2019-01-25 11:40:00,175.99,176.11,175.92,176.11,2400.0,167.7538,167.8681,167.687,167.8681,2400.0
2019-01-25 11:50:00,175.88,175.94,175.37,175.47,7461.0,167.6489,167.7061,167.1628,167.2581,7461.0
2019-01-25 12:00:00,175.31,175.31,174.84,174.87,8891.0,167.1056,167.1056,166.6576,166.6862,8891.0
2019-01-25 12:10:00,175.0,175.08,174.7,175.0,9215.0,166.8101,166.8864,166.5241,166.8101,9215.0
2019-01-25 12:20:00,174.88,175.52,174.79,175.39,8626.0,166.6957,167.3058,166.6099,167.1818,8626.0
2019-01-25 12:30:00,175.33,175.87,175.09,175.84,12621.0,167.1247,167.6394,166.8959,167.6108,12621.0
2019-01-25 12:40:00,175.76,175.76,174.83,174.84,28400.0,167.5345,167.5345,166.6481,166.6576,28400.0
2019-01-25 12:50:00,174.98,175.64,174.84,175.51,11154.0,166.791,167.4201,166.6576,167.2962,11154.0
2019-01-25 13:00:00,175.72,175.73,175.35,175.42,6386.0,167.4964,167.5059,167.1437,167.2104,6386.0
2019-01-25 13:10:00,175.36,175.43,175.13,175.22,13346.0,167.1532,167.22,166.934,167.0198,13346.0
2019-01-25 13:20:00,175.4,175.51,175.0,175.49,16496.0,167.1914,167.2962,166.8101,167.2772,16496.0
2019-01-25 13:30:00,175.49,175.65,175.2,175.34,13045.0,167.2772,167.4297,167.0007,167.1342,13045.0
2019-01-25 13:40:00,175.3,175.46,175.0,175.0,9651.0,167.0961,167.2486,166.8101,166.8101,9651.0
2019-01-25 13:50:00,175.04,175.04,174.7,174.77,2283.0,166.8482,166.8482,166.5241,166.5909,2283.0
2019-01-25 14:00:00,174.75,175.43,174.75,175.42,14192.0,166.5718,167.22,166.5718,167.2104,14192.0
2019-01-25 14:10:00,175.4,175.75,175.3,175.49,10052.0,167.1914,167.525,167.0961,167.2772,10052.0
2019-01-25 14:20:00,175.6,175.6,174.91,175.09,5721.0,167.382,167.382,166.7243,166.8959,5721.0
2019-01-25 14:30:00,174.98,175.52,174.86,175.33,12157.0,166.791,167.3058,166.6766,167.1247,12157.0
2019-01-25 14:40:00,175.32,175.69,175.13,175.64,12374.0,167.1151,167.4678,166.934,167.4201,12374.0
2019-01-25 14:50:00,175.62,176.18,175.53,175.95,18441.0,167.4011,167.9349,167.3153,167.7156,18441.0
2019-01-25 15:00:00,175.93,176.01,175.63,175.71,9141.0,167.6966,167.7728,167.4106,167.4869,9141.0
2019-01-25 15:10:00,175.81,175.86,175.42,175.68,9335.0,167.5822,167.6298,167.2104,167.4583,9335.0
2019-01-25 15:20:00,175.68,175.82,175.2,175.2,22179.0,167.4583,167.5917,167.0007,167.0007,22179.0
2019-01-25 15:30:00,175.26,175.55,175.01,175.55,15616.0,167.0579,167.3344,166.8196,167.3344,15616.0
2019-01-25 15:40:00,175.49,175.86,175.41,175.78,26579.0,167.2772,167.6298,167.2009,167.5536,26579.0
2019-01-25 15:50:00,175.74,175.89,175.54,175.7,39589.0,167.5155,167.6584,167.3248,167.4773,39589.0
2019-01-28 09:30:00,174.38,176.01,174.38,175.76,14140.0,166.2191,167.7728,166.2191,167.5345,14140.0
2019-01-28 09:40:00,175.6,177.13,175.32,176.6,9428.0,167.382,168.8404,167.1151,168.3352,9428.0
2019-01-28 09:50:00,176.59,177.61,176.22,177.61,17774.0,168.3257,169.2979,167.973,169.2979,17774.0
2019-01-28 10:00:00,177.85,178.55,177.33,178.09,13707.0,169.5267,170.194,169.0311,169.7555,13707.0
2019-01-28 10:10:00,178.05,178.77,177.7,178.09,20664.0,169.7174,170.4037,169.3837,169.7555,20664.0
2019-01-28 10:20:00,178.26,178.56,178.09,178.56,15264.0,169.9175,170.2035,169.7555,170.2035,15264.0
2019-01-28 10:30:00,178.62,178.94,178.08,178.59,22477.0,170.2607,170.5657,169.746,170.2321,22477.0
2019-01-28 10:40:00,178.51,179.8,178.5,178.94,14274.0,170.1558,171.3855,170.1463,170.5657,14274.0
2019-01-28 10:50:00,178.76,179.01,178.41,178.56,12002.0,170.3941,170.6324,170.0605,170.2035,12002.0
2019-01-28 11:00:00,178.41,178.91,178.33,178.71,5526.0,170.0605,170.5371,169.9843,170.3465,5526.0
2019-01-28 11:10:00,178.56,178.88,177.8,177.8,7543.0,170.2035,170.5085,169.4791,169.4791,7543.0
2019-01-28 11:20:00,178.49,178.82,177.94,178.82,32062.0,170.1368,170.4513,169.6125,170.4513,32062.0
2019-01-28 11:30:00,178.82,179.05,178.5,178.51,8194.0,170.4513,170.6706,170.1463,170.1558,8194.0
2019-01-28 11:40:00,178.38,178.48,177.68,177.76,23459.0,170.0319,170.1272,169.3647,169.4409,23459.0
2019-01-28 11:50:00,177.58,177.8,177.39,177.69,7634.0,169.2694,169.4791,169.0882,169.3742,7634.0
2019-01-28 12:00:00,177.58,177.83,177.23,177.56,8923.0,169.2694,169.5077,168.9357,169.2503,8923.0
2019-01-28 12:10:00,177.71,178.59,177.7,178.37,6803.0,169.3933,170.2321,169.3837,170.0224,6803.0
2019-01-28 12:20:00,178.31,178.49,177.86,177.86,8545.0,169.9652,170.1368,169.5362,169.5362,8545.0
2019-01-28 12:30:00,177.97,178.16,177.54,178.16,17106.0,169.6411,169.8222,169.2312,169.8222,17106.0
2019-01-28 12:40:00,178.16,178.43,178.15,178.34,3300.0,169.8222,170.0796,169.8127,169.9938,3300.0
2019-01-28 12:50:00,178.3,178.3,177.85,178.26,6001.0,169.9557,169.9557,169.5267,169.9175,6001.0
2019-01-28 13:00:00,178.25,178.76,178.23,178.7,7278.0,169.908,170.3941,169.8889,170.3369,7278.0
2019-01-28 13:10:00,178.7,178.82,178.55,178.65,13187.0,170.3369,170.4513,170.194,170.2893,13187.0
2019-01-28 13:20:00,178.69,178.79,178.52,178.6,7302.0,170.3274,170.4227,170.1654,170.2416,7302.0
2019-01-28 13:30:00,178.65,179.84,178.59,179.36,25001.0,170.2893,171.4236,170.2321,170.966,25001.0
2019-01-28 13:40:00,179.45,179.83,179.34,179.57,6776.0,171.0518,171.4141,170.947,171.1662,6776.0
2019-01-28 13:50:00,179.63,179.8,179.56,179.59,6890.0,171.2234,171.3855,171.1567,171.1853,6890.0
2019-01-28 14:00:00,179.66,179.74,179.36,179.57,3703.0,171.252,171.3283,170.966,171.1662,3703.0
2019-01-28 14:10:00,179.66,179.66,178.99,179.18,6474.0,171.252,171.252,170.6134,170.7945,6474.0
2019-01-28 14:20:00,179.2,179.31,178.72,178.79,5043.0,170.8135,170.9184,170.356,170.4227,5043.0
2019-01-28 14:30:00,178.86,178.91,178.38,178.62,13553.0,170.4894,170.5371,170.0319,170.2607,13553.0
2019-01-28 14:40:00,178.64,178.9,178.49,178.9,12928.0,170.2797,170.5276,170.1368,170.5276,12928.0
2019-01-28 14:50:00,178.9,179.46,178.84,179.24,12788.0,170.5276,171.0614,170.4704,170.8517,12788.0
2019-01-28 15:00:00,179.36,179.56,179.04,179.33,11479.0,170.966,171.1567,170.661,170.9375,11479.0
2019-01-28 15:10:00,179.4,179.78,179.29,179.59,12365.0,171.0042,171.3664,170.8993,171.1853,12365.0
2019-01-28 15:20:00,179.58,179.81,179.41,179.59,17564.0,171.1758,171.395,171.0137,171.1853,17564.0
2019-01-28 15:30:00,179.51,179.81,179.46,179.54,20699.0,171.109,171.395,171.0614,171.1376,20699.0
2019-01-28 15:40:00,179.52,179.66,179.39,179.39,22007.0,171.1186,171.252,170.9946,170.9946,22007.0
2019-01-28 15:50:00,179.42,179.68,179.34,179.62,52031.0,171.0232,171.2711,170.947,171.2139,52031.0
2019-01-29 09:30:00,179.16,181.65,179.16,181.3,43188.0,170.7754,173.1489,170.7754,172.8153,43188.0
2019-01-29 09:40:00,180.99,181.39,180.4,181.27,12802.0,172.5198,172.901,171.9574,172.7867,12802.0
2019-01-29 09:50:00,181.16,181.87,181.16,181.64,23131.0,172.6818,173.3586,172.6818,173.1393,23131.0
2019-01-29 10:00:00,181.63,181.69,180.31,180.52,16798.0,173.1298,173.187,171.8716,172.0718,16798.0
2019-01-29 10:10:00,180.4,180.7,179.77,179.77,7800.0,171.9574,172.2433,171.3569,171.3569,7800.0
2019-01-29 10:20:00,179.78,180.08,179.45,180.04,5900.0,171.3664,171.6524,171.0518,171.6142,5900.0
2019-01-29 10:30:00,180.1,180.57,179.82,180.55,8504.0,171.6714,172.1194,171.4045,172.1004,8504.0
2019-01-29 10:40:00,180.51,180.78,180.05,180.72,18429.0,172.0622,172.3196,171.6238,172.2624,18429.0
2019-01-29 10:50:00,180.63,180.78,180.26,180.27,9008.0,172.1766,172.3196,171.8239,171.8335,9008.0
2019-01-29 11:00:00,180.14,180.84,179.99,180.84,4362.0,171.7095,172.3768,171.5666,172.3768,4362.0
2019-01-29 11:10:00,180.8,180.8,180.03,180.33,9316.0,172.3387,172.3387,171.6047,171.8907,9316.0
2019-01-29 11:20:00,180.43,180.64,180.1,180.3,5206.0,171.986,172.1861,171.6714,171.8621,5206.0
2019-01-29 11:30:00,180.34,180.92,180.33,180.92,1800.0,171.9002,172.453,171.8907,172.453,1800.0
2019-01-29 11:40:00,180.88,181.08,180.61,180.61,6260.0,172.4149,172.6056,172.1575,172.1575,6260.0
2019-01-29 11:50:00,180.66,181.24,180.61,181.16,17369.0,172.2052,172.7581,172.1575,172.6818,17369.0
2019-01-29 12:00:00,181.19,181.29,180.87,181.07,7687.0,172.7104,172.8057,172.4054,172.596,7687.0
2019-01-29 12:10:00,181.0,181.21,180.87,180.89,3990.0,172.5293,172.7295,172.4054,172.4244,3990.0
2019-01-29 12:20:00,180.89,180.89,180.17,180.25,12536.0,172.4244,172.4244,171.7381,171.8144,12536.0
2019-01-29 12:30:00,180.21,180.43,179.99,180.41,7001.0,171.7763,171.986,171.5666,171.9669,7001.0
2019-01-29 12:40:00,180.41,180.41,180.02,180.1,11270.0,171.9669,171.9669,171.5952,171.6714,11270.0
2019-01-29 12:50:00,180.1,180.15,179.8,179.9,8528.0,171.6714,171.7191,171.3855,171.4808,8528.0
2019-01-29 13:00:00,179.81,180.94,179.8,180.56,139643.0,171.395,172.4721,171.3855,172.1099,139643.0
2019-01-29 13:10:00,180.5,180.61,180.37,180.44,4000.0,172.0527,172.1575,171.9288,171.9955,4000.0
2019-01-29 13:20:00,180.42,180.51,180.27,180.51,5451.0,171.9764,172.0622,171.8335,172.0622,5451.0
2019-01-29 13:30:00,180.44,180.45,180.03,180.06,3823.0,171.9955,172.005,171.6047,171.6333,3823.0
2019-01-29 13:40:00,180.04,180.35,179.98,180.2,6456.0,171.6142,171.9097,171.557,171.7667,6456.0
2019-01-29 13:50:00,180.2,180.41,180.15,180.34,4123.0,171.7667,171.9669,171.7191,171.9002,4123.0
2019-01-29 14:00:00,180.42,180.42,180.11,180.4,6385.0,171.9764,171.9764,171.6809,171.9574,6385.0
2019-01-29 14:10:00,180.31,180.37,180.05,180.14,5875.0,171.8716,171.9288,171.6238,171.7095,5875.0
2019-01-29 14:20:00,180.15,180.21,179.83,179.9,4944.0,171.7191,171.7763,171.4141,171.4808,4944.0
2019-01-29 14:30:00,179.93,180.6,179.92,180.35,12362.0,171.5094,172.148,171.4998,171.9097,12362.0
2019-01-29 14:40:00,180.3,180.3,179.79,179.86,7173.0,171.8621,171.8621,171.3759,171.4426,7173.0
2019-01-29 14:50:00,179.99,180.14,179.99,180.04,2916.0,171.5666,171.7095,171.5666,171.6142,2916.0
2019-01-29 15:00:00,180.04,180.29,179.94,180.17,12997.0,171.6142,171.8525,171.5189,171.7381,12997.0
2019-01-29 15:10:00,180.22,180.45,180.08,180.45,6628.0,171.7858,172.005,171.6524,172.005,6628.0
2019-01-29 15:20:00,180.51,180.55,180.12,180.22,8663.0,172.0622,172.1004,171.6905,171.7858,8663.0
2019-01-29 15:30:00,180.26,180.55,180.02,180.19,11683.0,171.8239,172.1004,171.5952,171.7572,11683.0
2019-01-29 15:40:00,180.16,180.16,179.83,179.96,16667.0,171.7286,171.7286,171.4141,171.538,16667.0
2019-01-29 15:50:00,179.98,180.26,179.69,180.2,87496.0,171.557,171.8239,171.2806,171.7667,87496.0
2019-01-30 09:30:00,181.11,181.99,181.11,181.19,16239.0,172.6341,173.473,172.6341,172.7104,16239.0
2019-01-30 09:40:00,181.76,182.49,180.25,180.38,16058.0,173.2537,173.9496,171.8144,171.9383,16058.0
2019-01-30 09:50:00,180.53,181.25,180.43,180.69,6527.0,172.0813,172.7676,171.986,172.2338,6527.0
2019-01-30 10:00:00,180.74,181.09,180.04,180.32,6600.0,172.2815,172.6151,171.6142,171.8811,6600.0
2019-01-30 10:10:00,180.21,180.84,179.59,179.88,8594.0,171.7763,172.3768,171.1853,171.4617,8594.0
2019-01-30 10:20:00,179.67,180.67,179.54,180.53,6100.0,171.2615,172.2147,171.1376,172.0813,6100.0
2019-01-30 10:30:00,180.67,180.83,180.14,180.41,9438.0,172.2147,172.3673,171.7095,171.9669,9438.0
2019-01-30 10:40:00,180.59,180.84,180.21,180.56,9500.0,172.1385,172.3768,171.7763,172.1099,9500.0
2019-01-30 10:50:00,180.49,180.56,180.15,180.53,6092.0,172.0432,172.1099,171.7191,172.0813,6092.0
2019-01-30 11:00:00,180.54,181.13,180.51,181.0,9983.0,172.0908,172.6532,172.0622,172.5293,9983.0
2019-01-30 11:10:00,180.98,180.99,180.21,180.21,4078.0,172.5102,172.5198,171.7763,171.7763,4078.0
2019-01-30 11:20:00,180.26,180.35,179.88,180.19,18133.0,171.8239,171.9097,171.4617,171.7572,18133.0
2019-01-30 11:30:00,180.18,180.22,179.79,179.88,7215.0,171.7477,171.7858,171.3759,171.4617,7215.0
2019-01-30 11:40:00,179.88,180.38,179.88,180.36,13760.0,171.4617,171.9383,171.4617,171.9192,13760.0
2019-01-30 11:50:00,180.07,180.15,179.65,179.65,3940.0,171.6428,171.7191,171.2425,171.2425,3940.0
2019-01-30 12:00:00,179.76,180.12,179.7,179.92,1885.0,171.3473,171.6905,171.2901,171.4998,1885.0
2019-01-30 12:10:00,179.95,180.23,179.91,180.18,11340.0,171.5284,171.7953,171.4903,171.7477,11340.0
2019-01-30 12:20:00,180.03,180.08,179.72,179.98,3100.0,171.6047,171.6524,171.3092,171.557,3100.0
2019-01-30 12:30:00,180.03,180.03,179.53,179.56,3010.0,171.6047,171.6047,171.1281,171.1567,3010.0
2019-01-30 12:40:00,179.56,179.56,179.18,179.31,3588.0,171.1567,171.1567,170.7945,170.9184,3588.0
2019-01-30 12:50:00,179.31,179.5,178.91,178.97,12012.0,170.9184,171.0995,170.5371,170.5943,12012.0
2019-01-30 13:00:00,178.98,179.18,178.87,178.9,3040.0,170.6038,170.7945,170.499,170.5276,3040.0
2019-01-30 13:10:00,178.97,179.26,178.93,179.07,11020.0,170.5943,170.8707,170.5562,170.6896,11020.0
2019-01-30 13:20:00,178.93,178.95,178.51,178.52,1874.0,170.5562,170.5752,170.1558,170.1654,1874.0
2019-01-30 13:30:00,178.57,178.79,178.5,178.7,2620.0,170.213,170.4227,170.1463,170.3369,2620.0
2019-01-30 13:40:00,178.7,178.71,178.46,178.63,5617.0,170.3369,170.3465,170.1082,170.2702,5617.0
2019-01-30 13:50:00,178.5,178.54,178.15,178.26,4778.0,170.1463,170.1844,169.8127,169.9175,4778.0
2019-01-30 14:00:00,177.95,179.53,177.89,179.2,62109.0,169.622,171.1281,169.5648,170.8135,62109.0
2019-01-30 14:10:00,179.23,179.41,179.0,179.08,5480.0,170.8421,171.0137,170.6229,170.6992,5480.0
2019-01-30 14:20:00,179.26,179.27,178.54,178.54,12565.0,170.8707,170.8803,170.1844,170.1844,12565.0
2019-01-30 14:30:00,178.63,179.16,178.47,178.83,9929.0,170.2702,170.7754,170.1177,170.4609,9929.0
2019-01-30 14:40:00,178.94,179.25,178.8,178.93,10840.0,170.5657,170.8612,170.4323,170.5562,10840.0
2019-01-30 14:50:00,179.02,179.38,178.6,179.1,20651.0,170.642,170.9851,170.2416,170.7182,20651.0
2019-01-30 15:00:00,179.14,179.14,178.6,178.6,9285.0,170.7563,170.7563,170.2416,170.2416,9285.0
2019-01-30 15:10:00,178.6,178.69,178.3,178.57,19967.0,170.2416,170.3274,169.9557,170.213,19967.0
2019-01-30 15:20:00,178.57,178.63,178.05,178.36,12294.0,170.213,170.2702,169.7174,170.0128,12294.0
2019-01-30 15:30:00,178.2,178.61,178.16,178.61,20147.0,169.8603,170.2511,169.8222,170.2511,20147.0
2019-01-30 15:40:00,178.62,178.66,178.34,178.52,26777.0,170.2607,170.2988,169.9938,170.1654,26777.0
2019-01-30 15:50:00,178.47,178.72,178.27,178.55,45240.0,170.1177,170.356,169.9271,170.194,45240.0
2019-01-31 09:30:00,177.63,178.0,176.73,176.73,4757.0,169.317,169.6697,168.4591,168.4591,4757.0
2019-01-31 09:40:00,177.31,177.31,175.76,176.6,9256.0,169.012,169.012,167.5345,168.3352,9256.0
2019-01-31 09:50:00,176.89,177.8,176.49,177.8,5500.0,168.6116,169.4791,168.2304,169.4791,5500.0
2019-01-31 10:00:00,177.72,178.44,177.72,177.94,6418.0,169.4028,170.0891,169.4028,169.6125,6418.0
2019-01-31 10:10:00,177.8,178.4,177.8,178.4,2416.0,169.4791,170.051,169.4791,170.051,2416.0
2019-01-31 10:20:00,178.25,179.05,178.03,178.86,6505.0,169.908,170.6706,169.6983,170.4894,6505.0
2019-01-31 10:30:00,178.79,179.37,178.75,179.3,9302.0,170.4227,170.9756,170.3846,170.9089,9302.0
2019-01-31 10:40:00,179.29,179.6,179.1,179.1,35512.0,170.8993,171.1948,170.7182,170.7182,35512.0
2019-01-31 10:50:00,179.11,180.25,179.1,179.91,33765.0,170.7277,171.8144,170.7182,171.4903,33765.0
2019-01-31 11:00:00,180.18,180.28,179.19,179.54,12364.0,171.7477,171.843,170.804,171.1376,12364.0
2019-01-31 11:10:00,179.49,179.64,178.98,179.13,13305.0,171.09,171.2329,170.6038,170.7468,13305.0
2019-01-31 11:20:00,179.07,179.25,178.89,179.02,10328.0,170.6896,170.8612,170.518,170.642,10328.0
2019-01-31 11:30:00,179.04,179.3,178.99,179.17,20097.0,170.661,170.9089,170.6134,170.7849,20097.0
2019-01-31 11:40:00,179.2,179.21,178.83,178.99,12412.0,170.8135,170.8231,170.4609,170.6134,12412.0
2019-01-31 11:50:00,178.89,179.19,178.87,179.0,2388.0,170.518,170.804,170.499,170.6229,2388.0
2019-01-31 12:00:00,179.0,179.29,179.0,179.13,3700.0,170.6229,170.8993,170.6229,170.7468,3700.0
2019-01-31 12:10:00,179.07,179.1,178.76,178.96,2701.0,170.6896,170.7182,170.3941,170.5848,2701.0
2019-01-31 12:20:00,178.98,179.08,178.61,178.62,2509.0,170.6038,170.6992,170.2511,170.2607,2509.0
2019-01-31 12:30:00,178.72,178.96,178.71,178.9,2671.0,170.356,170.5848,170.3465,170.5276,2671.0
2019-01-31 12:40:00,178.75,179.1,178.67,179.02,14690.0,170.3846,170.7182,170.3083,170.642,14690.0
2019-01-31 12:50:00,179.03,179.03,178.6,178.67,27186.0,170.6515,170.6515,170.2416,170.3083,27186.0
2019-01-31 13:00:00,178.67,179.0,178.67,178.87,11594.0,170.3083,170.6229,170.3083,170.499,11594.0
2019-01-31 13:10:00,178.79,178.79,177.91,178.0,22204.0,170.4227,170.4227,169.5839,169.6697,22204.0
2019-01-31 13:20:00,178.34,178.34,178.01,178.15,39113.0,169.9938,169.9938,169.6792,169.8127,39113.0
2019-01-31 13:30:00,178.11,178.51,178.11,178.33,24580.0,169.7745,170.1558,169.7745,169.9843,24580.0
2019-01-31 13:40:00,178.34,178.58,178.2,178.2,26153.0,169.9938,170.2226,169.8603,169.8603,26153.0
2019-01-31 13:50:00,178.25,178.53,177.93,177.99,17128.0,169.908,170.1749,169.603,169.6602,17128.0
2019-01-31 14:00:00,177.99,178.74,177.99,178.57,18369.0,169.6602,170.3751,169.6602,170.213,18369.0
2019-01-31 14:10:00,178.73,178.89,178.07,178.22,20454.0,170.3655,170.518,169.7364,169.8794,20454.0
2019-01-31 14:20:00,178.28,178.65,178.13,178.45,44030.0,169.9366,170.2893,169.7936,170.0986,44030.0
2019-01-31 14:30:00,178.47,178.6,178.06,178.26,26148.0,170.1177,170.2416,169.7269,169.9175,26148.0
2019-01-31 14:40:00,178.33,178.34,177.69,178.3,30112.0,169.9843,169.9938,169.3742,169.9557,30112.0
2019-01-31 14:50:00,178.19,178.3,177.65,177.93,31099.0,169.8508,169.9557,169.3361,169.603,31099.0
2019-01-31 15:00:00,177.97,178.08,177.79,177.9,14912.0,169.6411,169.746,169.4695,169.5744,14912.0
2019-01-31 15:10:00,177.8,177.8,176.91,177.02,28478.0,169.4791,169.4791,168.6307,168.7356,28478.0
2019-01-31 15:20:00,177.02,177.53,176.74,177.39,47473.0,168.7356,169.2217,168.4687,169.0882,47473.0
2019-01-31 15:30:00,177.4,177.83,176.91,177.14,126810.0,169.0978,169.5077,168.6307,168.8499,126810.0
2019-01-31 15:40:00,177.18,177.34,176.83,177.09,55865.0,168.8881,169.0406,168.5545,168.8023,55865.0
2019-01-31 15:50:00,177.14,177.52,176.63,176.68,194092.0,168.8499,169.2122,168.3638,168.4115,194092.0
2019-02-01 09:30:00,177.46,179.67,177.16,179.67,37018.0,169.155,171.2615,168.869,171.2615,37018.0
2019-02-01 09:40:00,179.4,180.73,179.39,180.52,26920.0,171.0042,172.2719,170.9946,172.0718,26920.0
2019-02-01 09:50:00,180.36,180.84,179.91,180.17,29456.0,171.9192,172.3768,171.4903,171.7381,29456.0
2019-02-01 10:00:00,180.29,180.93,180.29,180.93,16817.0,171.8525,172.4626,171.8525,172.4626,16817.0
2019-02-01 10:10:00,180.75,181.56,180.56,180.87,22519.0,172.291,173.0631,172.1099,172.4054,22519.0
2019-02-01 10:20:00,180.85,181.49,180.84,181.06,12896.0,172.3863,172.9964,172.3768,172.5865,12896.0
2019-02-01 10:30:00,181.07,182.39,181.01,182.39,13769.0,172.596,173.8542,172.5388,173.8542,13769.0
2019-02-01 10:40:00,182.17,182.44,181.93,182.19,6100.0,173.6445,173.9019,173.4158,173.6636,6100.0
2019-02-01 10:50:00,182.19,182.19,181.33,181.68,9105.0,173.6636,173.6636,172.8439,173.1775,9105.0
2019-02-01 11:00:00,181.53,182.48,181.46,182.4,8100.0,173.0345,173.94,172.9678,173.8638,8100.0
2019-02-01 11:10:00,182.48,182.53,182.07,182.37,7666.0,173.94,173.9877,173.5492,173.8352,7666.0
2019-02-01 11:20:00,182.2,183.04,182.16,182.66,8294.0,173.6731,174.4738,173.635,174.1116,8294.0
2019-02-01 11:30:00,182.6,183.7,182.6,183.38,27326.0,174.0544,175.1029,174.0544,174.7979,27326.0
2019-02-01 11:40:00,183.48,183.48,182.63,182.8,6889.0,174.8932,174.8932,174.083,174.2451,6889.0
2019-02-01 11:50:00,182.92,183.23,182.77,183.23,6422.0,174.3594,174.6549,174.2165,174.6549,6422.0
2019-02-01 12:00:00,183.13,183.45,182.78,183.43,18739.0,174.5596,174.8646,174.226,174.8456,18739.0
2019-02-01 12:10:00,183.37,183.45,182.94,183.16,9474.0,174.7884,174.8646,174.3785,174.5882,9474.0
2019-02-01 12:20:00,183.28,183.57,182.89,183.5,8764.0,174.7026,174.979,174.3308,174.9123,8764.0
2019-02-01 12:30:00,183.61,183.93,183.0,183.1,8328.0,175.0172,175.3222,174.4357,174.531,8328.0
2019-02-01 12:40:00,182.85,183.27,182.82,183.05,6857.0,174.2927,174.6931,174.2641,174.4834,6857.0
2019-02-01 12:50:00,183.05,183.16,182.89,182.92,2900.0,174.4834,174.5882,174.3308,174.3594,2900.0
2019-02-01 13:00:00,182.73,183.14,182.61,182.91,7387.0,174.1783,174.5691,174.064,174.3499,7387.0
2019-02-01 13:10:00,182.85,182.93,182.41,182.54,3700.0,174.2927,174.369,173.8733,173.9972,3700.0
2019-02-01 13:20:00,182.37,182.48,182.14,182.48,2451.0,173.8352,173.94,173.6159,173.94,2451.0
2019-02-01 13:30:00,182.46,182.61,182.0,182.31,9962.0,173.921,174.064,173.4825,173.778,9962.0
2019-02-01 13:40:00,182.21,182.68,182.06,182.68,8200.0,173.6827,174.1307,173.5397,174.1307,8200.0
2019-02-01 13:50:00,182.64,182.75,182.49,182.68,8690.0,174.0925,174.1974,173.9496,174.1307,8690.0
2019-02-01 14:00:00,182.6,182.66,182.15,182.39,19553.0,174.0544,174.1116,173.6255,173.8542,19553.0
2019-02-01 14:10:00,182.29,182.42,181.99,182.38,12220.0,173.7589,173.8828,173.473,173.8447,12220.0
2019-02-01 14:20:00,182.43,182.61,182.24,182.52,13648.0,173.8924,174.064,173.7113,173.9782,13648.0
2019-02-01 14:30:00,182.47,183.18,182.41,182.77,11684.0,173.9305,174.6073,173.8733,174.2165,11684.0
2019-02-01 14:40:00,182.72,182.95,182.51,182.77,6049.0,174.1688,174.388,173.9686,174.2165,6049.0
2019-02-01 14:50:00,182.78,182.9,182.64,182.84,25451.0,174.226,174.3404,174.0925,174.2832,25451.0
2019-02-01 15:00:00,182.77,183.46,182.72,183.05,13909.0,174.2165,174.8742,174.1688,174.4834,13909.0
2019-02-01 15:10:00,183.08,183.72,183.07,183.55,13700.0,174.512,175.122,174.5024,174.96,13700.0
2019-02-01 15:20:00,183.58,183.71,183.35,183.71,16789.0,174.9886,175.1125,174.7693,175.1125,16789.0
2019-02-01 15:30:00,183.75,184.77,183.72,184.47,43320.0,175.1506,176.1229,175.122,175.8369,43320.0
2019-02-01 15:40:00,184.48,185.05,184.23,184.23,37538.0,175.8464,176.3898,175.6081,175.6081,37538.0
2019-02-01 15:50:00,184.31,184.37,183.59,183.81,127114.0,175.6844,175.7416,174.9981,175.2078,127114.0
2019-02-04 09:30:00,184.08,185.46,184.04,184.58,20914.0,175.4652,176.7806,175.427,175.9418,20914.0
2019-02-04 09:40:00,184.33,184.58,183.69,184.22,19678.0,175.7035,175.9418,175.0934,175.5986,19678.0
2019-02-04 09:50:00,184.41,185.6,184.38,185.11,27988.0,175.7797,176.914,175.7511,176.447,27988.0
2019-02-04 10:00:00,184.95,184.95,184.47,184.79,16974.0,176.2944,176.2944,175.8369,176.1419,16974.0
2019-02-04 10:10:00,184.66,186.68,184.6,185.56,50347.0,176.018,177.9435,175.9608,176.8759,50347.0
2019-02-04 10:20:00,185.45,185.51,184.62,185.04,9242.0,176.771,176.8282,175.9799,176.3802,9242.0
2019-02-04 10:30:00,185.05,185.6,185.03,185.11,5222.0,176.3898,176.914,176.3707,176.447,5222.0
2019-02-04 10:40:00,185.07,185.5,184.87,184.99,5652.0,176.4088,176.8187,176.2182,176.3326,5652.0
2019-02-04 10:50:00,184.99,185.06,184.69,184.95,4300.0,176.3326,176.3993,176.0466,176.2944,4300.0
2019-02-04 11:00:00,185.1,185.47,184.97,185.0,5721.0,176.4374,176.7901,176.3135,176.3421,5721.0
2019-02-04 11:10:00,185.1,185.26,184.69,184.92,5870.0,176.4374,176.5899,176.0466,176.2658,5870.0
2019-02-04 11:20:00,184.93,185.57,184.93,185.26,10014.0,176.2754,176.8854,176.2754,176.5899,10014.0
2019-02-04 11:30:00,185.39,185.61,185.35,185.35,3900.0,176.7138,176.9236,176.6757,176.6757,3900.0
2019-02-04 11:40:00,185.59,185.89,185.32,185.89,3824.0,176.9045,177.1904,176.6471,177.1904,3824.0
2019-02-04 11:50:00,186.02,186.02,185.42,185.68,3597.0,177.3144,177.3144,176.7424,176.9903,3597.0
2019-02-04 12:00:00,185.73,185.82,185.33,185.36,2725.0,177.0379,177.1237,176.6567,176.6853,2725.0
2019-02-04 12:10:00,185.26,185.51,185.23,185.4,2452.0,176.5899,176.8282,176.5613,176.7234,2452.0
2019-02-04 12:20:00,185.29,185.66,185.29,185.41,8991.0,176.6185,176.9712,176.6185,176.7329,8991.0
2019-02-04 12:30:00,185.4,185.8,185.33,185.68,8221.0,176.7234,177.1047,176.6567,176.9903,8221.0
2019-02-04 12:40:00,185.68,185.79,185.48,185.49,3304.0,176.9903,177.0951,176.7996,176.8092,3304.0
2019-02-04 12:50:00,185.48,186.04,185.44,185.82,38932.0,176.7996,177.3334,176.7615,177.1237,38932.0
2019-02-04 13:00:00,185.75,185.77,185.35,185.44,13200.0,177.057,177.0761,176.6757,176.7615,13200.0
2019-02-04 13:10:00,185.47,185.83,185.45,185.83,7540.0,176.7901,177.1333,176.771,177.1333,7540.0
2019-02-04 13:20:00,185.77,185.87,185.66,185.78,5155.0,177.0761,177.1714,176.9712,177.0856,5155.0
2019-02-04 13:30:00,185.77,186.25,185.74,186.1,10799.0,177.0761,177.5336,177.0475,177.3906,10799.0
2019-02-04 13:40:00,186.02,186.58,186.02,186.35,9505.0,177.3144,177.8482,177.3144,177.6289,9505.0
2019-02-04 13:50:00,186.42,186.44,186.07,186.2,6558.0,177.6956,177.7147,177.362,177.4859,6558.0
2019-02-04 14:00:00,186.12,186.25,185.98,186.0,8303.0,177.4097,177.5336,177.2762,177.2953,8303.0
2019-02-04 14:10:00,186.09,186.11,185.95,185.95,4078.0,177.3811,177.4002,177.2476,177.2476,4078.0
2019-02-04 14:20:00,185.97,186.25,185.97,186.25,6619.0,177.2667,177.5336,177.2667,177.5336,6619.0
2019-02-04 14:30:00,186.23,186.53,186.12,186.51,5508.0,177.5145,177.8005,177.4097,177.7814,5508.0
2019-02-04 14:40:00,186.52,186.56,186.27,186.3,8163.0,177.791,177.8291,177.5527,177.5813,8163.0
2019-02-04 14:50:00,186.39,186.53,186.21,186.23,7780.0,177.667,177.8005,177.4955,177.5145,7780.0
2019-02-04 15:00:00,186.31,186.4,185.87,186.07,49420.0,177.5908,177.6766,177.1714,177.362,49420.0
2019-02-04 15:10:00,186.07,186.08,185.72,185.95,6181.0,177.362,177.3716,177.0284,177.2476,6181.0
2019-02-04 15:20:00,185.96,186.06,185.74,185.85,6056.0,177.2572,177.3525,177.0475,177.1523,6056.0
2019-02-04 15:30:00,185.76,185.86,185.64,185.85,10528.0,177.0665,177.1619,176.9521,177.1523,10528.0
2019-02-04 15:40:00,185.86,186.13,185.7,185.83,23009.0,177.1619,177.4192,177.0093,177.1333,23009.0
2019-02-04 15:50:00,185.8,185.97,185.68,185.97,42996.0,177.1047,177.2667,176.9903,177.2667,42996.0
2019-02-05 09:30:00,186.8,187.88,186.34,187.88,11351.0,178.0579,179.0873,177.6194,179.0873,11351.0
2019-02-05 09:40:00,187.45,187.74,185.78,185.78,16401.0,178.6774,178.9539,177.0856,177.0856,16401.0
2019-02-05 09:50:00,185.6,186.22,185.41,185.5,8958.0,176.914,177.505,176.7329,176.8187,8958.0
2019-02-05 10:00:00,185.68,186.76,185.68,186.43,7772.0,176.9903,178.0197,176.9903,177.7052,7772.0
2019-02-05 10:10:00,186.25,187.21,186.24,186.57,6670.0,177.5336,178.4487,177.5241,177.8386,6670.0
2019-02-05 10:20:00,186.74,187.15,185.86,186.61,27182.0,178.0007,178.3915,177.1619,177.8768,27182.0
2019-02-05 10:30:00,186.67,187.28,186.47,187.25,5139.0,177.9339,178.5154,177.7433,178.4868,5139.0
2019-02-05 10:40:00,187.02,187.5,186.89,187.16,32582.0,178.2676,178.7251,178.1436,178.401,32582.0
2019-02-05 10:50:00,187.29,187.29,186.54,186.55,8150.0,178.5249,178.5249,177.81,177.8196,8150.0
2019-02-05 11:00:00,186.77,187.08,186.48,186.67,4189.0,178.0293,178.3248,177.7528,177.9339,4189.0
2019-02-05 11:10:00,186.72,186.91,186.45,186.8,4958.0,177.9816,178.1627,177.7242,178.0579,4958.0
2019-02-05 11:20:00,186.53,186.64,186.08,186.08,7805.0,177.8005,177.9053,177.3716,177.3716,7805.0
2019-02-05 11:30:00,186.3,186.34,186.06,186.15,5995.0,177.5813,177.6194,177.3525,177.4383,5995.0
2019-02-05 11:40:00,186.05,186.53,186.05,186.3,5403.0,177.343,177.8005,177.343,177.5813,5403.0
2019-02-05 11:50:00,186.31,186.65,186.31,186.52,5095.0,177.5908,177.9149,177.5908,177.791,5095.0
2019-02-05 12:00:00,186.46,186.72,186.43,186.71,14480.0,177.7338,177.9816,177.7052,177.9721,14480.0
2019-02-05 12:10:00,186.61,186.86,186.16,186.16,13857.0,177.8768,178.1151,177.4478,177.4478,13857.0
2019-02-05 12:20:00,186.15,186.22,185.84,185.95,6158.0,177.4383,177.505,177.1428,177.2476,6158.0
2019-02-05 12:30:00,185.93,186.23,185.88,186.05,8123.0,177.2286,177.5145,177.1809,177.343,8123.0
2019-02-05 12:40:00,185.99,186.32,185.8,186.32,6081.0,177.2858,177.6003,177.1047,177.6003,6081.0
2019-02-05 12:50:00,186.31,186.34,186.11,186.3,2856.0,177.5908,177.6194,177.4002,177.5813,2856.0
2019-02-05 13:00:00,186.19,186.85,186.17,186.26,21840.0,177.4764,178.1055,177.4573,177.5431,21840.0
2019-02-05 13:10:00,186.19,186.6,186.19,186.35,4525.0,177.4764,177.8672,177.4764,177.6289,4525.0
2019-02-05 13:20:00,186.38,186.83,186.13,186.83,7873.0,177.6575,178.0865,177.4192,178.0865,7873.0
2019-02-05 13:30:00,186.67,186.88,186.09,186.22,14097.0,177.9339,178.1341,177.3811,177.505,14097.0
2019-02-05 13:40:00,186.04,186.43,185.98,186.26,3234.0,177.3334,177.7052,177.2762,177.5431,3234.0
2019-02-05 13:50:00,186.35,186.57,186.11,186.11,6783.0,177.6289,177.8386,177.4002,177.4002,6783.0
2019-02-05 14:00:00,186.21,186.45,186.13,186.41,3856.0,177.4955,177.7242,177.4192,177.6861,3856.0
2019-02-05 14:10:00,186.36,186.7,186.24,186.66,6961.0,177.6385,177.9625,177.5241,177.9244,6961.0
2019-02-05 14:20:00,186.62,186.81,186.41,186.65,6613.0,177.8863,178.0674,177.6861,177.9149,6613.0
2019-02-05 14:30:00,186.58,186.69,186.37,186.6,5864.0,177.8482,177.953,177.648,177.8672,5864.0
2019-02-05 14:40:00,186.59,186.84,186.53,186.84,4630.0,177.8577,178.096,177.8005,178.096,4630.0
2019-02-05 14:50:00,186.73,186.95,186.73,186.87,6928.0,177.9911,178.2008,177.9911,178.1246,6928.0
2019-02-05 15:00:00,186.84,186.9,186.45,186.74,6973.0,178.096,178.1532,177.7242,178.0007,6973.0
2019-02-05 15:10:00,186.85,186.97,186.68,186.97,6955.0,178.1055,178.2199,177.9435,178.2199,6955.0
2019-02-05 15:20:00,186.93,187.11,186.85,186.95,10122.0,178.1818,178.3534,178.1055,178.2008,10122.0
2019-02-05 15:30:00,186.99,187.33,186.99,187.28,13572.0,178.239,178.5631,178.239,178.5154,13572.0
2019-02-05 15:40:00,187.28,187.67,187.28,187.59,32263.0,178.5154,178.8871,178.5154,178.8109,32263.0
2019-02-05 15:50:00,187.63,188.06,187.22,187.91,83964.0,178.849,179.2589,178.4582,179.1159,83964.0
2019-02-06 09:30:00,186.18,189.3,185.59,188.1,62013.0,177.4669,180.4409,176.9045,179.297,62013.0
2019-02-06 09:40:00,188.1,189.0,188.07,188.46,19040.0,179.297,180.1549,179.2684,179.6402,19040.0
2019-02-06 09:50:00,188.27,188.33,185.76,185.89,17029.0,179.4591,179.5163,177.0665,177.1904,17029.0
2019-02-06 10:00:00,185.86,185.86,184.99,185.5,14529.0,177.1619,177.1619,176.3326,176.8187,14529.0
2019-02-06 10:10:00,185.28,185.4,184.36,184.56,13489.0,176.609,176.7234,175.7321,175.9227,13489.0
2019-02-06 10:20:00,184.68,184.72,184.08,184.38,9375.0,176.0371,176.0752,175.4652,175.7511,9375.0
2019-02-06 10:30:00,184.43,185.5,184.41,185.41,19672.0,175.7988,176.8187,175.7797,176.7329,19672.0
2019-02-06 10:40:00,185.45,185.79,185.21,185.58,11844.0,176.771,177.0951,176.5423,176.895,11844.0
2019-02-06 10:50:00,185.52,186.17,185.4,186.1,27219.0,176.8378,177.4573,176.7234,177.3906,27219.0
2019-02-06 11:00:00,185.98,185.98,185.0,185.53,7900.0,177.2762,177.2762,176.3421,176.8473,7900.0
2019-02-06 11:10:00,185.47,185.8,185.22,185.31,5770.0,176.7901,177.1047,176.5518,176.6376,5770.0
2019-02-06 11:20:00,185.24,185.48,184.84,185.2,5606.0,176.5709,176.7996,176.1896,176.5327,5606.0
2019-02-06 11:30:00,185.28,185.44,185.15,185.34,5101.0,176.609,176.7615,176.4851,176.6662,5101.0
2019-02-06 11:40:00,185.32,185.9,185.32,185.88,6033.0,176.6471,177.2,176.6471,177.1809,6033.0
2019-02-06 11:50:00,185.88,185.88,184.96,184.96,4603.0,177.1809,177.1809,176.304,176.304,4603.0
2019-02-06 12:00:00,184.95,184.95,184.46,184.8,5512.0,176.2944,176.2944,175.8274,176.1515,5512.0
2019-02-06 12:10:00,184.69,184.88,183.85,184.1,10058.0,176.0466,176.2277,175.2459,175.4842,10058.0
2019-02-06 12:20:00,184.06,184.19,183.78,183.85,5000.0,175.4461,175.57,175.1792,175.2459,5000.0
2019-02-06 12:30:00,183.69,183.94,183.68,183.83,7923.0,175.0934,175.3317,175.0839,175.2269,7923.0
2019-02-06 12:40:00,183.77,184.22,183.73,184.18,13546.0,175.1697,175.5986,175.1315,175.5605,13546.0
2019-02-06 12:50:00,184.39,184.65,184.39,184.58,5198.0,175.7606,176.0085,175.7606,175.9418,5198.0
2019-02-06 13:00:00,184.52,184.6,183.96,184.12,4132.0,175.8846,175.9608,175.3508,175.5033,4132.0
2019-02-06 13:10:00,184.03,184.34,183.98,184.2,6810.0,175.4175,175.713,175.3698,175.5795,6810.0
2019-02-06 13:20:00,184.25,184.8,184.17,184.34,10611.0,175.6272,176.1515,175.5509,175.713,10611.0
2019-02-06 13:30:00,184.4,184.51,184.15,184.15,7716.0,175.7702,175.875,175.5319,175.5319,7716.0
2019-02-06 13:40:00,184.07,184.33,184.07,184.24,4410.0,175.4556,175.7035,175.4556,175.6177,4410.0
2019-02-06 13:50:00,184.09,184.23,183.8,183.88,4653.0,175.4747,175.6081,175.1983,175.2745,4653.0
2019-02-06 14:00:00,183.77,183.84,183.0,183.28,9841.0,175.1697,175.2364,174.4357,174.7026,9841.0
2019-02-06 14:10:00,183.41,183.47,183.18,183.35,3500.0,174.8265,174.8837,174.6073,174.7693,3500.0
2019-02-06 14:20:00,183.39,183.54,183.36,183.47,4602.0,174.8074,174.9504,174.7789,174.8837,4602.0
2019-02-06 14:30:00,183.56,183.6,183.19,183.36,3953.0,174.9695,175.0076,174.6168,174.7789,3953.0
2019-02-06 14:40:00,183.36,183.47,183.17,183.3,3618.0,174.7789,174.8837,174.5977,174.7217,3618.0
2019-02-06 14:50:00,183.3,183.43,183.11,183.43,4444.0,174.7217,174.8456,174.5406,174.8456,4444.0
2019-02-06 15:00:00,183.33,183.33,183.0,183.15,4658.0,174.7503,174.7503,174.4357,174.5787,4658.0
2019-02-06 15:10:00,183.16,183.16,182.84,182.84,4431.0,174.5882,174.5882,174.2832,174.2832,4431.0
2019-02-06 15:20:00,182.74,183.19,182.74,183.05,8466.0,174.1879,174.6168,174.1879,174.4834,8466.0
2019-02-06 15:30:00,183.01,183.03,182.34,182.69,18667.0,174.4452,174.4643,173.8066,174.1402,18667.0
2019-02-06 15:40:00,182.7,182.7,182.03,182.28,36362.0,174.1497,174.1497,173.5111,173.7494,36362.0
2019-02-06 15:50:00,182.26,182.26,181.88,182.13,90242.0,173.7303,173.7303,173.3681,173.6064,90242.0
2019-02-07 09:30:00,182.02,182.24,181.34,181.91,4924.0,173.5016,173.7113,172.8534,173.3967,4924.0
2019-02-07 09:40:00,181.75,182.0,181.07,181.1,7563.0,173.2442,173.4825,172.596,172.6246,7563.0
2019-02-07 09:50:00,181.21,181.39,180.86,181.39,2950.0,172.7295,172.901,172.3958,172.901,2950.0
2019-02-07 10:00:00,181.43,182.0,181.26,182.0,5382.0,172.9392,173.4825,172.7771,173.4825,5382.0
2019-02-07 10:10:00,181.88,183.31,181.88,183.11,21099.0,173.3681,174.7312,173.3681,174.5406,21099.0
2019-02-07 10:20:00,183.1,184.13,183.1,184.13,3068.0,174.531,175.5128,174.531,175.5128,3068.0
2019-02-07 10:30:00,183.98,184.4,183.61,183.74,10686.0,175.3698,175.7702,175.0172,175.1411,10686.0
2019-02-07 10:40:00,183.86,184.17,183.37,183.39,8439.0,175.2555,175.5509,174.7884,174.8074,8439.0
2019-02-07 10:50:00,183.11,183.13,182.17,182.51,10953.0,174.5406,174.5596,173.6445,173.9686,10953.0
2019-02-07 11:00:00,182.68,183.0,182.17,182.51,5573.0,174.1307,174.4357,173.6445,173.9686,5573.0
2019-02-07 11:10:00,182.17,182.8,182.0,182.18,30452.0,173.6445,174.2451,173.4825,173.6541,30452.0
2019-02-07 11:20:00,182.15,182.28,181.52,181.52,6250.0,173.6255,173.7494,173.025,173.025,6250.0
2019-02-07 11:30:00,181.69,181.69,180.5,181.4,9082.0,173.187,173.187,172.0527,172.9106,9082.0
2019-02-07 11:40:00,181.59,181.73,180.88,180.88,5602.0,173.0917,173.2251,172.4149,172.4149,5602.0
2019-02-07 11:50:00,181.13,181.15,180.53,180.63,21828.0,172.6532,172.6723,172.0813,172.1766,21828.0
2019-02-07 12:00:00,180.61,180.76,180.18,180.76,17754.0,172.1575,172.3005,171.7477,172.3005,17754.0
2019-02-07 12:10:00,180.7,180.78,180.2,180.54,15123.0,172.2433,172.3196,171.7667,172.0908,15123.0
2019-02-07 12:20:00,180.58,181.43,180.45,181.01,6536.0,172.129,172.9392,172.005,172.5388,6536.0
2019-02-07 12:30:00,180.97,181.46,180.97,181.39,4963.0,172.5007,172.9678,172.5007,172.901,4963.0
2019-02-07 12:40:00,181.25,181.47,180.61,180.67,5600.0,172.7676,172.9773,172.1575,172.2147,5600.0
2019-02-07 12:50:00,180.67,180.96,180.35,180.83,16842.0,172.2147,172.4912,171.9097,172.3673,16842.0
2019-02-07 13:00:00,180.74,181.55,180.48,181.44,50200.0,172.2815,173.0536,172.0336,172.9487,50200.0
2019-02-07 13:10:00,181.29,181.46,180.79,181.11,8600.0,172.8057,172.9678,172.3291,172.6341,8600.0
2019-02-07 13:20:00,180.98,181.32,180.98,181.08,3200.0,172.5102,172.8343,172.5102,172.6056,3200.0
2019-02-07 13:30:00,181.11,181.69,181.11,181.41,4943.0,172.6341,173.187,172.6341,172.9201,4943.0
2019-02-07 13:40:00,181.34,182.15,181.33,181.98,23380.0,172.8534,173.6255,172.8439,173.4634,23380.0
2019-02-07 13:50:00,182.0,182.32,181.79,182.11,4140.0,173.4825,173.7875,173.2823,173.5873,4140.0
2019-02-07 14:00:00,182.11,182.32,182.02,182.21,1800.0,173.5873,173.7875,173.5016,173.6827,1800.0
2019-02-07 14:10:00,182.06,182.25,181.79,181.82,10866.0,173.5397,173.7208,173.2823,173.3109,10866.0
2019-02-07 14:20:00,182.13,182.29,181.82,182.29,3020.0,173.6064,173.7589,173.3109,173.7589,3020.0
2019-02-07 14:30:00,182.32,182.43,182.07,182.39,12004.0,173.7875,173.8924,173.5492,173.8542,12004.0
2019-02-07 14:40:00,182.64,182.76,182.01,182.01,3881.0,174.0925,174.2069,173.492,173.492,3881.0
2019-02-07 14:50:00,182.04,182.19,181.77,181.77,8612.0,173.5206,173.6636,173.2633,173.2633,8612.0
2019-02-07 15:00:00,181.72,182.2,181.71,181.96,4158.0,173.2156,173.6731,173.2061,173.4444,4158.0
2019-02-07 15:10:00,181.9,182.34,181.73,181.96,11049.0,173.3872,173.8066,173.2251,173.4444,11049.0
2019-02-07 15:20:00,182.03,182.39,182.03,182.34,6414.0,173.5111,173.8542,173.5111,173.8066,6414.0
2019-02-07 15:30:00,182.32,182.33,181.44,181.89,13100.0,173.7875,173.7971,172.9487,173.3776,13100.0
2019-02-07 15:40:00,181.81,182.39,181.8,182.33,17769.0,173.3014,173.8542,173.2919,173.7971,17769.0
2019-02-07 15:50:00,182.35,182.62,182.02,182.25,84914.0,173.8161,174.0735,173.5016,173.7208,84914.0
2019-02-08 09:30:00,181.9,183.56,180.74,183.41,6958.0,173.3872,174.9695,172.2815,174.8265,6958.0
2019-02-08 09:40:00,183.26,183.41,182.02,182.13,19530.0,174.6835,174.8265,173.5016,173.6064,19530.0
2019-02-08 09:50:00,182.55,182.69,182.07,182.54,4542.0,174.0068,174.1402,173.5492,173.9972,4542.0
2019-02-08 10:00:00,182.31,183.25,182.31,182.97,11165.0,173.778,174.674,173.778,174.4071,11165.0
2019-02-08 10:10:00,183.03,183.2,182.68,182.95,11272.0,174.4643,174.6263,174.1307,174.388,11272.0
2019-02-08 10:20:00,182.85,182.97,182.46,182.97,3700.0,174.2927,174.4071,173.921,174.4071,3700.0
2019-02-08 10:30:00,182.95,183.22,182.47,182.74,4200.0,174.388,174.6454,173.9305,174.1879,4200.0
2019-02-08 10:40:00,182.81,183.0,182.23,182.23,5042.0,174.2546,174.4357,173.7017,173.7017,5042.0
2019-02-08 10:50:00,182.13,182.13,181.3,181.3,2000.0,173.6064,173.6064,172.8153,172.8153,2000.0
2019-02-08 11:00:00,181.24,181.44,181.24,181.44,1047.0,172.7581,172.9487,172.7581,172.9487,1047.0
2019-02-08 11:10:00,181.26,181.73,181.26,181.63,2100.0,172.7771,173.2251,172.7771,173.1298,2100.0
2019-02-08 11:20:00,181.66,182.35,181.66,181.97,4932.0,173.1584,173.8161,173.1584,173.4539,4932.0
2019-02-08 11:30:00,182.09,182.09,181.64,181.94,2402.0,173.5683,173.5683,173.1393,173.4253,2402.0
2019-02-08 11:40:00,181.73,181.91,181.42,181.43,1611.0,173.2251,173.3967,172.9296,172.9392,1611.0
2019-02-08 11:50:00,181.71,182.06,181.38,182.05,3870.0,173.2061,173.5397,172.8915,173.5302,3870.0
2019-02-08 12:00:00,182.38,182.42,182.09,182.2,8111.0,173.8447,173.8828,173.5683,173.6731,8111.0
2019-02-08 12:10:00,182.17,182.17,181.95,182.03,1816.0,173.6445,173.6445,173.4348,173.5111,1816.0
2019-02-08 12:20:00,181.86,182.32,181.74,182.32,4700.0,173.349,173.7875,173.2347,173.7875,4700.0
2019-02-08 12:30:00,182.32,182.86,182.32,182.38,3070.0,173.7875,174.3023,173.7875,173.8447,3070.0
2019-02-08 12:40:00,182.67,182.97,182.16,182.53,3204.0,174.1211,174.4071,173.635,173.9877,3204.0
2019-02-08 12:50:00,182.54,182.66,182.22,182.44,600.0,173.9972,174.1116,173.6922,173.9019,600.0
2019-02-08 13:00:00,182.54,182.55,181.98,182.27,12215.0,173.9972,174.0068,173.4634,173.7399,12215.0
2019-02-08 13:10:00,182.14,182.52,182.03,182.31,5720.0,173.6159,173.9782,173.5111,173.778,5720.0
2019-02-08 13:20:00,182.39,182.39,182.26,182.26,2828.0,173.8542,173.8542,173.7303,173.7303,2828.0
2019-02-08 13:30:00,182.27,182.58,182.26,182.4,2662.0,173.7399,174.0354,173.7303,173.8638,2662.0
2019-02-08 13:40:00,182.62,182.62,182.41,182.41,1310.0,174.0735,174.0735,173.8733,173.8733,1310.0
2019-02-08 13:50:00,182.56,183.06,182.36,182.92,10849.0,174.0163,174.4929,173.8257,174.3594,10849.0
2019-02-08 14:00:00,182.93,183.08,182.41,182.98,5934.0,174.369,174.512,173.8733,174.4166,5934.0
2019-02-08 14:10:00,182.96,183.28,182.89,183.28,5494.0,174.3976,174.7026,174.3308,174.7026,5494.0
2019-02-08 14:20:00,183.23,183.37,183.12,183.24,2500.0,174.6549,174.7884,174.5501,174.6645,2500.0
2019-02-08 14:30:00,183.22,183.62,183.22,183.38,7310.0,174.6454,175.0267,174.6454,174.7979,7310.0
2019-02-08 14:40:00,183.34,184.03,183.34,183.65,7293.0,174.7598,175.4175,174.7598,175.0553,7293.0
2019-02-08 14:50:00,183.59,183.82,183.53,183.77,4770.0,174.9981,175.2173,174.9409,175.1697,4770.0
2019-02-08 15:00:00,183.86,184.05,183.75,183.86,8462.0,175.2555,175.4366,175.1506,175.2555,8462.0
2019-02-08 15:10:00,183.92,184.32,183.86,184.21,5962.0,175.3126,175.6939,175.2555,175.5891,5962.0
2019-02-08 15:20:00,184.24,184.48,184.16,184.4,10120.0,175.6177,175.8464,175.5414,175.7702,10120.0
2019-02-08 15:30:00,184.31,184.37,183.92,183.94,12582.0,175.6844,175.7416,175.3126,175.3317,12582.0
2019-02-08 15:40:00,183.98,184.02,183.64,183.65,19828.0,175.3698,175.408,175.0457,175.0553,19828.0
2019-02-08 15:50:00,183.68,184.38,183.61,184.38,43969.0,175.0839,175.7511,175.0172,175.7511,43969.0
2019-02-11 09:30:00,184.83,185.56,184.4,185.23,11745.0,176.1801,176.8759,175.7702,176.5613,11745.0
2019-02-11 09:40:00,185.3,185.84,184.37,184.37,39181.0,176.6281,177.1428,175.7416,175.7416,39181.0
2019-02-11 09:50:00,184.36,185.21,184.03,185.12,21560.0,175.7321,176.5423,175.4175,176.4565,21560.0
2019-02-11 10:00:00,185.16,185.6,184.82,185.18,18334.0,176.4946,176.914,176.1705,176.5137,18334.0
2019-02-11 10:10:00,185.12,185.27,184.5,184.63,13308.0,176.4565,176.5995,175.8655,175.9894,13308.0
2019-02-11 10:20:00,184.69,184.74,184.45,184.46,16684.0,176.0466,176.0943,175.8178,175.8274,16684.0
2019-02-11 10:30:00,184.42,184.78,184.23,184.41,11685.0,175.7892,176.1324,175.6081,175.7797,11685.0
2019-02-11 10:40:00,184.46,184.66,184.12,184.12,9409.0,175.8274,176.018,175.5033,175.5033,9409.0
2019-02-11 10:50:00,184.13,184.35,184.01,184.05,9036.0,175.5128,175.7225,175.3984,175.4366,9036.0
2019-02-11 11:00:00,184.2,184.47,183.95,183.98,9994.0,175.5795,175.8369,175.3412,175.3698,9994.0
2019-02-11 11:10:00,183.9,184.66,183.86,184.35,27094.0,175.2936,176.018,175.2555,175.7225,27094.0
2019-02-11 11:20:00,184.42,185.05,184.4,184.99,24028.0,175.7892,176.3898,175.7702,176.3326,24028.0
2019-02-11 11:30:00,184.89,185.12,184.61,184.77,66456.0,176.2372,176.4565,175.9704,176.1229,66456.0
2019-02-11 11:40:00,184.66,184.86,184.6,184.8,4949.0,176.018,176.2087,175.9608,176.1515,4949.0
2019-02-11 11:50:00,184.75,184.75,184.37,184.71,6800.0,176.1038,176.1038,175.7416,176.0657,6800.0
2019-02-11 12:00:00,184.71,185.67,184.64,185.67,17725.0,176.0657,176.9807,175.9989,176.9807,17725.0
2019-02-11 12:10:00,185.66,186.34,185.58,186.07,23292.0,176.9712,177.6194,176.895,177.362,23292.0
2019-02-11 12:20:00,186.12,187.08,186.09,186.94,28014.0,177.4097,178.3248,177.3811,178.1913,28014.0
2019-02-11 12:30:00,186.87,186.87,186.4,186.54,6932.0,178.1246,178.1246,177.6766,177.81,6932.0
2019-02-11 12:40:00,186.5,186.92,186.22,186.22,15594.0,177.7719,178.1722,177.505,177.505,15594.0
2019-02-11 12:50:00,186.13,186.29,185.93,186.03,30619.0,177.4192,177.5717,177.2286,177.3239,30619.0
2019-02-11 13:00:00,186.03,186.27,185.83,186.27,9160.0,177.3239,177.5527,177.1333,177.5527,9160.0
2019-02-11 13:10:00,186.22,186.33,185.86,186.28,16548.0,177.505,177.6099,177.1619,177.5622,16548.0
2019-02-11 13:20:00,186.27,186.28,185.82,186.06,7400.0,177.5527,177.5622,177.1237,177.3525,7400.0
2019-02-11 13:30:00,186.04,186.24,185.88,186.02,11306.0,177.3334,177.5241,177.1809,177.3144,11306.0
2019-02-11 13:40:00,186.02,186.21,185.84,186.12,13501.0,177.3144,177.4955,177.1428,177.4097,13501.0
2019-02-11 13:50:00,186.19,186.21,186.02,186.12,18713.0,177.4764,177.4955,177.3144,177.4097,18713.0
2019-02-11 14:00:00,186.1,186.21,186.02,186.06,8263.0,177.3906,177.4955,177.3144,177.3525,8263.0
2019-02-11 14:10:00,186.11,186.26,186.07,186.19,16584.0,177.4002,177.5431,177.362,177.4764,16584.0
2019-02-11 14:20:00,186.2,186.31,186.12,186.25,44547.0,177.4859,177.5908,177.4097,177.5336,44547.0
2019-02-11 14:30:00,186.23,186.24,185.77,185.8,6626.0,177.5145,177.5241,177.0761,177.1047,6626.0
2019-02-11 14:40:00,185.77,185.85,185.55,185.68,8497.0,177.0761,177.1523,176.8664,176.9903,8497.0
2019-02-11 14:50:00,185.68,185.7,185.23,185.33,13244.0,176.9903,177.0093,176.5613,176.6567,13244.0
2019-02-11 15:00:00,185.35,185.66,185.3,185.55,25002.0,176.6757,176.9712,176.6281,176.8664,25002.0
2019-02-11 15:10:00,185.55,185.7,185.44,185.68,30343.0,176.8664,177.0093,176.7615,176.9903,30343.0
2019-02-11 15:20:00,185.65,186.17,185.57,186.1,65765.0,176.9617,177.4573,176.8854,177.3906,65765.0
2019-02-11 15:30:00,186.1,186.29,185.89,186.28,58376.0,177.3906,177.5717,177.1904,177.5622,58376.0
2019-02-11 15:40:00,186.3,186.57,186.26,186.36,59035.0,177.5813,177.8386,177.5431,177.6385,59035.0
2019-02-11 15:50:00,186.36,186.37,185.9,185.98,101481.0,177.6385,177.648,177.2,177.2762,101481.0
2019-02-12 09:30:00,185.74,187.46,183.36,186.01,46582.0,177.0475,178.687,174.7789,177.3048,46582.0
2019-02-12 09:40:00,185.97,186.75,184.31,186.15,69605.0,177.2667,178.0102,175.6844,177.4383,69605.0
2019-02-12 09:50:00,185.98,188.48,185.9,186.67,118083.0,177.2762,179.6592,177.2,177.9339,118083.0
2019-02-12 10:00:00,186.41,187.41,185.89,186.06,130106.0,177.6861,178.6393,177.1904,177.3525,130106.0
2019-02-12 10:10:00,186.09,187.68,185.72,187.57,26770.0,177.3811,178.8967,177.0284,178.7918,26770.0
2019-02-12 10:20:00,187.75,188.99,187.36,188.34,40469.0,178.9634,180.1454,178.5917,179.5258,40469.0
2019-02-12 10:30:00,188.56,188.97,187.69,188.86,21279.0,179.7355,180.1263,178.9062,180.0215,21279.0
2019-02-12 10:40:00,188.85,188.85,186.68,187.67,34119.0,180.0119,180.0119,177.9435,178.8871,34119.0
2019-02-12 10:50:00,187.67,189.0,187.08,188.15,20746.0,178.8871,180.1549,178.3248,179.3447,20746.0
2019-02-12 11:00:00,188.15,189.74,188.15,189.74,20800.0,179.3447,180.8603,179.3447,180.8603,20800.0
2019-02-12 11:10:00,189.83,189.83,188.94,189.69,27703.0,180.9461,180.9461,180.0977,180.8126,27703.0
2019-02-12 11:20:00,189.66,189.83,188.6,189.19,55801.0,180.784,180.9461,179.7736,180.336,55801.0
2019-02-12 11:30:00,189.25,189.58,188.29,188.47,23735.0,180.3932,180.7078,179.4781,179.6497,23735.0
2019-02-12 11:40:00,188.47,188.52,187.58,187.64,39553.0,179.6497,179.6974,178.8014,178.8585,39553.0
2019-02-12 11:50:00,187.68,188.1,186.22,187.61,46684.0,178.8967,179.297,177.505,178.83,46684.0
2019-02-12 12:00:00,187.61,188.0,187.4,187.75,36134.0,178.83,179.2017,178.6298,178.9634,36134.0
2019-02-12 12:10:00,187.67,187.93,187.09,187.09,31086.0,178.8871,179.135,178.3343,178.3343,31086.0
2019-02-12 12:20:00,187.1,187.48,186.95,187.13,19220.0,178.3438,178.706,178.2008,178.3724,19220.0
2019-02-12 12:30:00,187.28,187.65,186.97,187.44,19645.0,178.5154,178.8681,178.2199,178.6679,19645.0
2019-02-12 12:40:00,187.45,187.45,187.0,187.2,20595.0,178.6774,178.6774,178.2485,178.4391,20595.0
2019-02-12 12:50:00,187.22,187.22,186.43,186.48,44815.0,178.4582,178.4582,177.7052,177.7528,44815.0
2019-02-12 13:00:00,186.49,186.64,185.86,186.22,31306.0,177.7624,177.9053,177.1619,177.505,31306.0
2019-02-12 13:10:00,186.22,186.44,185.8,186.1,28501.0,177.505,177.7147,177.1047,177.3906,28501.0
2019-02-12 13:20:00,186.02,186.21,185.68,185.73,16423.0,177.3144,177.4955,176.9903,177.0379,16423.0
2019-02-12 13:30:00,185.74,186.28,185.67,185.81,39803.0,177.0475,177.5622,176.9807,177.1142,39803.0
2019-02-12 13:40:00,185.75,185.85,185.04,185.13,30458.0,177.057,177.1523,176.3802,176.466,30458.0
2019-02-12 13:50:00,185.12,185.34,184.76,184.9,21370.0,176.4565,176.6662,176.1133,176.2468,21370.0
2019-02-12 14:00:00,184.89,184.91,184.0,184.14,51242.0,176.2372,176.2563,175.3889,175.5223,51242.0
2019-02-12 14:10:00,184.16,184.41,183.92,184.3,32153.0,175.5414,175.7797,175.3126,175.6749,32153.0
2019-02-12 14:20:00,184.35,184.37,183.4,183.59,16334.0,175.7225,175.7416,174.817,174.9981,16334.0
2019-02-12 14:30:00,183.65,184.08,183.25,183.26,18770.0,175.0553,175.4652,174.674,174.6835,18770.0
2019-02-12 14:40:00,183.27,183.62,183.01,183.56,20382.0,174.6931,175.0267,174.4452,174.9695,20382.0
2019-02-12 14:50:00,183.63,184.23,183.63,183.71,22071.0,175.0362,175.6081,175.0362,175.1125,22071.0
2019-02-12 15:00:00,183.71,184.02,183.3,183.56,70690.0,175.1125,175.408,174.7217,174.9695,70690.0
2019-02-12 15:10:00,183.56,184.34,183.46,184.25,35983.0,174.9695,175.713,174.8742,175.6272,35983.0
2019-02-12 15:20:00,184.29,184.56,184.2,184.39,40445.0,175.6653,175.9227,175.5795,175.7606,40445.0
2019-02-12 15:30:00,184.48,184.62,184.28,184.29,56747.0,175.8464,175.9799,175.6558,175.6653,56747.0
2019-02-12 15:40:00,184.29,184.29,183.76,184.27,55660.0,175.6653,175.6653,175.1601,175.6463,55660.0
2019-02-12 15:50:00,184.26,184.68,184.11,184.49,103503.0,175.6367,176.0371,175.4938,175.856,103503.0
2019-02-13 09:30:00,185.82,186.14,183.88,184.2,19075.0,177.1237,177.4287,175.2745,175.5795,19075.0
2019-02-13 09:40:00,184.01,184.1,183.37,183.71,25915.0,175.3984,175.4842,174.7884,175.1125,25915.0
2019-02-13 09:50:00,183.94,184.13,183.43,183.62,57861.0,175.3317,175.5128,174.8456,175.0267,57861.0
2019-02-13 10:00:00,183.79,184.0,183.22,183.85,18685.0,175.1887,175.3889,174.6454,175.2459,18685.0
2019-02-13 10:10:00,183.77,183.91,183.42,183.61,13954.0,175.1697,175.3031,174.836,175.0172,13954.0
2019-02-13 10:20:00,183.5,183.64,183.3,183.5,15210.0,174.9123,175.0457,174.7217,174.9123,15210.0
2019-02-13 10:30:00,183.51,183.63,183.21,183.44,37750.0,174.9218,175.0362,174.6359,174.8551,37750.0
2019-02-13 10:40:00,183.5,184.7,183.33,184.34,27580.0,174.9123,176.0561,174.7503,175.713,27580.0
2019-02-13 10:50:00,184.22,184.43,183.93,184.35,6739.0,175.5986,175.7988,175.3222,175.7225,6739.0
2019-02-13 11:00:00,184.34,184.7,184.03,184.03,10238.0,175.713,176.0561,175.4175,175.4175,10238.0
2019-02-13 11:10:00,184.02,184.04,182.89,182.89,14880.0,175.408,175.427,174.3308,174.3308,14880.0
2019-02-13 11:20:00,182.93,183.08,182.71,182.71,7119.0,174.369,174.512,174.1593,174.1593,7119.0
2019-02-13 11:30:00,182.69,182.76,182.21,182.44,16699.0,174.1402,174.2069,173.6827,173.9019,16699.0
2019-02-13 11:40:00,182.32,182.39,181.95,182.35,9008.0,173.7875,173.8542,173.4348,173.8161,9008.0
2019-02-13 11:50:00,182.45,182.52,182.32,182.43,10709.0,173.9114,173.9782,173.7875,173.8924,10709.0
2019-02-13 12:00:00,182.52,182.55,182.08,182.17,38797.0,173.9782,174.0068,173.5588,173.6445,38797.0
2019-02-13 12:10:00,182.09,182.09,181.81,181.81,7654.0,173.5683,173.5683,173.3014,173.3014,7654.0
2019-02-13 12:20:00,181.9,182.02,181.75,182.0,3619.0,173.3872,173.5016,173.2442,173.4825,3619.0
2019-02-13 12:30:00,181.99,182.09,181.79,182.08,10548.0,173.473,173.5683,173.2823,173.5588,10548.0
2019-02-13 12:40:00,182.09,182.38,181.87,182.38,4912.0,173.5683,173.8447,173.3586,173.8447,4912.0
2019-02-13 12:50:00,182.4,182.4,182.03,182.06,4580.0,173.8638,173.8638,173.5111,173.5397,4580.0
2019-02-13 13:00:00,182.19,182.59,182.05,182.27,9372.0,173.6636,174.0449,173.5302,173.7399,9372.0
2019-02-13 13:10:00,182.18,182.41,182.15,182.25,17893.0,173.6541,173.8733,173.6255,173.7208,17893.0
2019-02-13 13:20:00,182.32,182.52,182.17,182.52,11416.0,173.7875,173.9782,173.6445,173.9782,11416.0
2019-02-13 13:30:00,182.6,182.64,182.23,182.23,17350.0,174.0544,174.0925,173.7017,173.7017,17350.0
2019-02-13 13:40:00,182.22,182.31,181.98,182.3,8998.0,173.6922,173.778,173.4634,173.7685,8998.0
2019-02-13 13:50:00,182.34,182.49,181.61,181.69,49347.0,173.8066,173.9496,173.1107,173.187,49347.0
2019-02-13 14:00:00,181.73,181.9,181.5,181.76,18802.0,173.2251,173.3872,173.0059,173.2537,18802.0
2019-02-13 14:10:00,181.8,181.9,181.37,181.47,13857.0,173.2919,173.3872,172.882,172.9773,13857.0
2019-02-13 14:20:00,181.48,181.48,181.05,181.27,18415.0,172.9868,172.9868,172.577,172.7867,18415.0
2019-02-13 14:30:00,181.29,181.32,180.87,181.13,26024.0,172.8057,172.8343,172.4054,172.6532,26024.0
2019-02-13 14:40:00,181.13,181.15,180.86,181.09,19262.0,172.6532,172.6723,172.3958,172.6151,19262.0
2019-02-13 14:50:00,181.02,181.52,181.02,181.28,19557.0,172.5484,173.025,172.5484,172.7962,19557.0
2019-02-13 15:00:00,181.27,181.27,180.62,180.77,30054.0,172.7867,172.7867,172.1671,172.3101,30054.0
2019-02-13 15:10:00,180.79,180.8,180.38,180.58,36965.0,172.3291,172.3387,171.9383,172.129,36965.0
2019-02-13 15:20:00,180.5,180.71,180.45,180.56,46695.0,172.0527,172.2529,172.005,172.1099,46695.0
2019-02-13 15:30:00,180.6,180.75,180.36,180.38,71516.0,172.148,172.291,171.9192,171.9383,71516.0
2019-02-13 15:40:00,180.44,180.59,179.84,180.03,69060.0,171.9955,172.1385,171.4236,171.6047,69060.0
2019-02-13 15:50:00,180.04,180.58,179.92,180.41,159401.0,171.6142,172.129,171.4998,171.9669,159401.0
2019-02-14 09:30:00,183.06,183.68,180.81,181.5,89979.0,174.4929,175.0839,172.3482,173.0059,89979.0
2019-02-14 09:40:00,181.31,182.28,181.18,181.62,31009.0,172.8248,173.7494,172.7009,173.1203,31009.0
2019-02-14 09:50:00,181.65,183.16,181.6,182.88,40250.0,173.1489,174.5882,173.1012,174.3213,40250.0
2019-02-14 10:00:00,182.97,183.86,182.96,183.73,43395.0,174.4071,175.2555,174.3976,175.1315,43395.0
2019-02-14 10:10:00,183.9,184.82,183.89,184.51,27930.0,175.2936,176.1705,175.284,175.875,27930.0
2019-02-14 10:20:00,184.51,185.14,184.02,185.04,24842.0,175.875,176.4755,175.408,176.3802,24842.0
2019-02-14 10:30:00,184.99,185.54,183.89,183.96,41141.0,176.3326,176.8568,175.284,175.3508,41141.0
2019-02-14 10:40:00,184.24,184.72,184.06,184.43,20499.0,175.6177,176.0752,175.4461,175.7988,20499.0
2019-02-14 10:50:00,184.53,185.36,184.37,185.12,63378.0,175.8941,176.6853,175.7416,176.4565,63378.0
2019-02-14 11:00:00,185.25,185.26,184.71,185.0,13515.0,176.5804,176.5899,176.0657,176.3421,13515.0
2019-02-14 11:10:00,185.0,185.22,184.87,185.03,10500.0,176.3421,176.5518,176.2182,176.3707,10500.0
2019-02-14 11:20:00,185.01,185.25,184.82,184.92,11001.0,176.3516,176.5804,176.1705,176.2658,11001.0
2019-02-14 11:30:00,184.84,185.03,184.42,184.81,32007.0,176.1896,176.3707,175.7892,176.161,32007.0
2019-02-14 11:40:00,184.73,184.87,184.05,184.51,90279.0,176.0847,176.2182,175.4366,175.875,90279.0
2019-02-14 11:50:00,184.57,185.1,184.43,184.69,52535.0,175.9322,176.4374,175.7988,176.0466,52535.0
2019-02-14 12:00:00,184.58,185.17,184.58,185.09,100818.0,175.9418,176.5041,175.9418,176.4279,100818.0
2019-02-14 12:10:00,185.05,185.77,184.96,185.64,30327.0,176.3898,177.0761,176.304,176.9521,30327.0
2019-02-14 12:20:00,185.68,185.95,185.55,185.92,19025.0,176.9903,177.2476,176.8664,177.219,19025.0
2019-02-14 12:30:00,185.94,186.45,185.88,186.39,48634.0,177.2381,177.7242,177.1809,177.667,48634.0
2019-02-14 12:40:00,186.35,186.67,186.28,186.39,26054.0,177.6289,177.9339,177.5622,177.667,26054.0
2019-02-14 12:50:00,186.44,187.43,186.43,187.15,18085.0,177.7147,178.6584,177.7052,178.3915,18085.0
2019-02-14 13:00:00,187.17,187.9,187.17,187.76,21797.0,178.4105,179.1064,178.4105,178.9729,21797.0
2019-02-14 13:10:00,187.87,188.12,187.56,187.81,12051.0,179.0778,179.3161,178.7823,179.0206,12051.0
2019-02-14 13:20:00,187.74,188.04,187.61,187.98,12296.0,178.9539,179.2398,178.83,179.1826,12296.0
2019-02-14 13:30:00,187.98,188.03,187.58,187.67,18496.0,179.1826,179.2303,178.8014,178.8871,18496.0
2019-02-14 13:40:00,187.64,188.01,187.58,188.0,9372.0,178.8585,179.2112,178.8014,179.2017,9372.0
2019-02-14 13:50:00,187.95,187.96,187.05,187.16,15958.0,179.154,179.1636,178.2962,178.401,15958.0
2019-02-14 14:00:00,187.2,187.8,187.2,187.61,30583.0,178.4391,179.0111,178.4391,178.83,30583.0
2019-02-14 14:10:00,187.67,187.81,187.6,187.63,9316.0,178.8871,179.0206,178.8204,178.849,9316.0
2019-02-14 14:20:00,187.72,188.09,187.67,187.76,28368.0,178.9348,179.2875,178.8871,178.9729,28368.0
2019-02-14 14:30:00,187.76,187.76,187.16,187.16,9939.0,178.9729,178.9729,178.401,178.401,9939.0
2019-02-14 14:40:00,187.2,187.23,186.87,187.06,17266.0,178.4391,178.4677,178.1246,178.3057,17266.0
2019-02-14 14:50:00,187.03,187.03,186.61,186.98,16660.0,178.2771,178.2771,177.8768,178.2294,16660.0
2019-02-14 15:00:00,187.1,187.72,187.0,187.17,24605.0,178.3438,178.9348,178.2485,178.4105,24605.0
2019-02-14 15:10:00,187.17,187.3,186.35,187.25,31097.0,178.4105,178.5345,177.6289,178.4868,31097.0
2019-02-14 15:20:00,187.21,187.69,186.85,187.02,38301.0,178.4487,178.9062,178.1055,178.2676,38301.0
2019-02-14 15:30:00,187.03,187.54,186.96,187.44,31130.0,178.2771,178.7632,178.2104,178.6679,31130.0
2019-02-14 15:40:00,187.51,187.68,187.23,187.56,58747.0,178.7346,178.8967,178.4677,178.7823,58747.0
2019-02-14 15:50:00,187.5,187.76,187.2,187.45,183259.0,178.7251,178.9729,178.4391,178.6774,183259.0
2019-02-15 09:30:00,190.02,191.69,187.8,190.98,64158.0,181.1272,182.719,179.0111,182.0422,64158.0
2019-02-15 09:40:00,191.06,193.18,191.06,192.05,52997.0,182.1185,184.1393,182.1185,183.0622,52997.0
2019-02-15 09:50:00,191.93,191.93,190.85,191.85,25685.0,182.9478,182.9478,181.9183,182.8715,25685.0
2019-02-15 10:00:00,191.94,192.16,190.64,191.97,36920.0,182.9573,183.167,181.7182,182.9859,36920.0
2019-02-15 10:10:00,192.07,192.56,191.23,191.47,36988.0,183.0812,183.5483,182.2805,182.5093,36988.0
2019-02-15 10:20:00,191.36,192.84,191.35,192.44,48982.0,182.4045,183.8152,182.3949,183.4339,48982.0
2019-02-15 10:30:00,192.57,192.72,190.98,191.28,38193.0,183.5578,183.7008,182.0422,182.3282,38193.0
2019-02-15 10:40:00,191.22,191.97,191.01,191.3,42565.0,182.271,182.9859,182.0708,182.3473,42565.0
2019-02-15 10:50:00,191.21,191.65,190.82,190.97,32334.0,182.2615,182.6809,181.8897,182.0327,32334.0
2019-02-15 11:00:00,190.97,191.12,190.42,190.99,44790.0,182.0327,182.1757,181.5084,182.0518,44790.0
2019-02-15 11:10:00,191.0,191.0,189.56,189.63,42927.0,182.0613,182.0613,180.6887,180.7554,42927.0
2019-02-15 11:20:00,189.66,190.8,189.61,189.7,74609.0,180.784,181.8707,180.7364,180.8221,74609.0
2019-02-15 11:30:00,189.62,191.0,189.62,190.46,48876.0,180.7459,182.0613,180.7459,181.5466,48876.0
2019-02-15 11:40:00,190.54,190.89,190.33,190.38,15160.0,181.6228,181.9565,181.4227,181.4703,15160.0
2019-02-15 11:50:00,190.38,190.95,190.38,190.65,15125.0,181.4703,182.0136,181.4703,181.7277,15125.0
2019-02-15 12:00:00,190.75,191.0,190.37,190.84,12880.0,181.823,182.0613,181.4608,181.9088,12880.0
2019-02-15 12:10:00,190.86,191.31,190.61,190.75,12405.0,181.9279,182.3568,181.6896,181.823,12405.0
2019-02-15 12:20:00,190.76,190.89,190.6,190.86,18925.0,181.8325,181.9565,181.68,181.9279,18925.0
2019-02-15 12:30:00,190.84,190.87,190.46,190.64,19357.0,181.9088,181.9374,181.5466,181.7182,19357.0
2019-02-15 12:40:00,190.64,190.75,190.37,190.56,31763.0,181.7182,181.823,181.4608,181.6419,31763.0
2019-02-15 12:50:00,190.58,190.74,190.38,190.5,19112.0,181.661,181.8135,181.4703,181.5847,19112.0
2019-02-15 13:00:00,190.57,190.66,190.36,190.61,13359.0,181.6514,181.7372,181.4513,181.6896,13359.0
2019-02-15 13:10:00,190.52,190.69,190.31,190.37,19575.0,181.6038,181.7658,181.4036,181.4608,19575.0
2019-02-15 13:20:00,190.41,190.78,190.36,190.56,12732.0,181.4989,181.8516,181.4513,181.6419,12732.0
2019-02-15 13:30:00,190.58,190.68,190.27,190.62,13495.0,181.661,181.7563,181.3655,181.6991,13495.0
2019-02-15 13:40:00,190.62,190.75,190.34,190.52,13914.0,181.6991,181.823,181.4322,181.6038,13914.0
2019-02-15 13:50:00,190.52,191.02,190.46,190.56,10185.0,181.6038,182.0804,181.5466,181.6419,10185.0
2019-02-15 14:00:00,190.6,190.84,190.5,190.77,13029.0,181.68,181.9088,181.5847,181.8421,13029.0
2019-02-15 14:10:00,190.84,191.03,190.2,190.27,17652.0,181.9088,182.0899,181.2987,181.3655,17652.0
2019-02-15 14:20:00,190.3,190.88,190.3,190.68,13600.0,181.3941,181.9469,181.3941,181.7563,13600.0
2019-02-15 14:30:00,190.68,190.96,190.45,190.84,10751.0,181.7563,182.0232,181.537,181.9088,10751.0
2019-02-15 14:40:00,190.84,191.47,190.75,191.47,28796.0,181.9088,182.5093,181.823,182.5093,28796.0
2019-02-15 14:50:00,191.41,191.51,190.99,191.4,16512.0,182.4521,182.5474,182.0518,182.4426,16512.0
2019-02-15 15:00:00,191.36,191.39,190.76,190.95,16748.0,182.4045,182.4331,181.8325,182.0136,16748.0
2019-02-15 15:10:00,191.06,191.15,190.03,190.34,45322.0,182.1185,182.2043,181.1367,181.4322,45322.0
2019-02-15 15:20:00,190.34,190.71,189.9,190.47,19612.0,181.4322,181.7849,181.0128,181.5561,19612.0
2019-02-15 15:30:00,190.4,190.47,190.21,190.41,35914.0,181.4894,181.5561,181.3083,181.4989,35914.0
2019-02-15 15:40:00,190.4,190.45,190.13,190.43,51335.0,181.4894,181.537,181.232,181.518,51335.0
2019-02-15 15:50:00,190.41,190.59,189.93,190.07,152403.0,181.4989,181.6705,181.0414,181.1748,152403.0
2019-02-19 09:30:00,190.05,190.54,188.96,189.25,16559.0,181.1558,181.6228,180.1168,180.3932,16559.0
2019-02-19 09:40:00,189.16,189.88,189.07,189.26,8102.0,180.3074,180.9937,180.2216,180.4027,8102.0
2019-02-19 09:50:00,189.59,190.55,189.59,190.05,22844.0,180.7173,181.6324,180.7173,181.1558,22844.0
2019-02-19 10:00:00,190.23,191.69,190.05,191.48,19869.0,181.3273,182.719,181.1558,182.5188,19869.0
2019-02-19 10:10:00,191.45,192.31,191.44,191.75,13011.0,182.4902,183.31,182.4807,182.7762,13011.0
2019-02-19 10:20:00,191.85,191.85,190.7,191.18,12810.0,182.8715,182.8715,181.7753,182.2329,12810.0
2019-02-19 10:30:00,191.45,191.99,191.17,191.64,17709.0,182.4902,183.005,182.2233,182.6714,17709.0
2019-02-19 10:40:00,191.6,192.66,191.48,192.66,40445.0,182.6332,183.6436,182.5188,183.6436,40445.0
2019-02-19 10:50:00,192.46,192.63,191.77,191.81,37064.0,183.453,183.615,182.7953,182.8334,37064.0
2019-02-19 11:00:00,191.94,192.46,191.54,191.96,45168.0,182.9573,183.453,182.576,182.9764,45168.0
2019-02-19 11:10:00,191.77,191.85,191.24,191.24,7766.0,182.7953,182.8715,182.2901,182.2901,7766.0
2019-02-19 11:20:00,191.21,191.31,190.41,190.71,22186.0,182.2615,182.3568,181.4989,181.7849,22186.0
2019-02-19 11:30:00,190.59,192.06,190.58,192.06,13492.0,181.6705,183.0717,181.661,183.0717,13492.0
2019-02-19 11:40:00,191.82,192.21,191.43,191.98,14234.0,182.8429,183.2147,182.4712,182.9954,14234.0
2019-02-19 11:50:00,191.94,192.04,191.52,191.78,10080.0,182.9573,183.0526,182.557,182.8048,10080.0
2019-02-19 12:00:00,191.67,192.05,191.54,191.75,19077.0,182.6999,183.0622,182.576,182.7762,19077.0
2019-02-19 12:10:00,191.83,191.83,191.12,191.12,6953.0,182.8525,182.8525,182.1757,182.1757,6953.0
2019-02-19 12:20:00,191.13,191.57,191.01,191.01,11638.0,182.1852,182.6046,182.0708,182.0708,11638.0
2019-02-19 12:30:00,191.01,191.04,190.66,190.66,5620.0,182.0708,182.0994,181.7372,181.7372,5620.0
2019-02-19 12:40:00,190.77,190.77,190.15,190.15,5854.0,181.8421,181.8421,181.2511,181.2511,5854.0
2019-02-19 12:50:00,189.97,190.42,189.97,190.26,4896.0,181.0795,181.5084,181.0795,181.3559,4896.0
2019-02-19 13:00:00,190.25,190.41,189.9,190.03,5300.0,181.3464,181.4989,181.0128,181.1367,5300.0
2019-02-19 13:10:00,190.03,190.12,189.62,190.03,14345.0,181.1367,181.2225,180.7459,181.1367,14345.0
2019-02-19 13:20:00,190.12,190.49,189.98,190.35,5336.0,181.2225,181.5752,181.089,181.4417,5336.0
2019-02-19 13:30:00,190.34,190.47,189.98,189.98,7828.0,181.4322,181.5561,181.089,181.089,7828.0
2019-02-19 13:40:00,189.96,190.06,189.57,189.78,39462.0,181.07,181.1653,180.6982,180.8984,39462.0
2019-02-19 13:50:00,189.89,190.04,189.24,189.98,23618.0,181.0033,181.1462,180.3837,181.089,23618.0
2019-02-19 14:00:00,189.98,190.47,189.6,190.47,28174.0,181.089,181.5561,180.7268,181.5561,28174.0
2019-02-19 14:10:00,190.44,190.59,190.07,190.08,4000.0,181.5275,181.6705,181.1748,181.1844,4000.0
2019-02-19 14:20:00,190.08,190.44,189.99,190.31,2465.0,181.1844,181.5275,181.0986,181.4036,2465.0
2019-02-19 14:30:00,190.42,190.42,189.97,189.97,5883.0,181.5084,181.5084,181.0795,181.0795,5883.0
2019-02-19 14:40:00,190.02,190.13,189.87,189.95,9860.0,181.1272,181.232,180.9842,181.0604,9860.0
2019-02-19 14:50:00,189.9,190.25,189.84,189.96,6122.0,181.0128,181.3464,180.9556,181.07,6122.0
2019-02-19 15:00:00,189.92,190.25,189.85,190.25,19750.0,181.0318,181.3464,180.9651,181.3464,19750.0
2019-02-19 15:10:00,190.25,190.25,189.8,189.9,12628.0,181.3464,181.3464,180.9175,181.0128,12628.0
2019-02-19 15:20:00,189.92,189.93,189.11,189.17,15488.0,181.0318,181.0414,180.2598,180.3169,15488.0
2019-02-19 15:30:00,189.18,189.4,189.09,189.25,17467.0,180.3265,180.5362,180.2407,180.3932,17467.0
2019-02-19 15:40:00,189.21,189.79,189.15,189.28,19148.0,180.3551,180.9079,180.2979,180.4218,19148.0
2019-02-19 15:50:00,189.25,189.3,188.91,189.0,41848.0,180.3932,180.4409,180.0691,180.1549,41848.0
2019-02-20 09:30:00,189.57,190.07,189.25,189.37,4222.0,180.6982,181.1748,180.3932,180.5076,4222.0
2019-02-20 09:40:00,189.43,190.28,189.37,189.75,8894.0,180.5648,181.375,180.5076,180.8698,8894.0
2019-02-20 09:50:00,189.73,190.57,189.44,190.47,10982.0,180.8507,181.6514,180.5743,181.5561,10982.0
2019-02-20 10:00:00,190.36,190.94,190.05,190.77,5807.0,181.4513,182.0041,181.1558,181.8421,5807.0
2019-02-20 10:10:00,190.91,191.96,190.88,191.96,5908.0,181.9755,182.9764,181.9469,182.9764,5908.0
2019-02-20 10:20:00,191.86,192.5,191.83,192.45,13224.0,182.8811,183.4911,182.8525,183.4434,13224.0
2019-02-20 10:30:00,192.38,192.53,192.0,192.53,5429.0,183.3767,183.5197,183.0145,183.5197,5429.0
2019-02-20 10:40:00,192.39,192.55,191.82,192.07,6073.0,183.3863,183.5388,182.8429,183.0812,6073.0
2019-02-20 10:50:00,192.1,193.14,191.81,192.75,90676.0,183.1098,184.1012,182.8334,183.7294,90676.0
2019-02-20 11:00:00,192.72,193.28,192.57,192.57,21415.0,183.7008,184.2346,183.5578,183.5578,21415.0
2019-02-20 11:10:00,192.45,192.52,192.21,192.34,8158.0,183.4434,183.5102,183.2147,183.3386,8158.0
2019-02-20 11:20:00,192.37,192.61,191.88,192.02,27160.0,183.3672,183.596,182.9001,183.0336,27160.0
2019-02-20 11:30:00,192.09,192.89,192.05,192.8,48911.0,183.1003,183.8629,183.0622,183.7771,48911.0
2019-02-20 11:40:00,192.84,193.05,192.69,192.95,18354.0,183.8152,184.0154,183.6722,183.92,18354.0
2019-02-20 11:50:00,193.07,193.75,193.07,193.42,14730.0,184.0344,184.6826,184.0344,184.368,14730.0
2019-02-20 12:00:00,193.47,193.66,192.98,192.99,29703.0,184.4157,184.5968,183.9486,183.9582,29703.0
2019-02-20 12:10:00,192.86,192.99,192.63,192.8,4650.0,183.8343,183.9582,183.615,183.7771,4650.0
2019-02-20 12:20:00,192.68,192.77,192.39,192.39,2642.0,183.6627,183.7485,183.3863,183.3863,2642.0
2019-02-20 12:30:00,192.25,192.56,192.25,192.46,3345.0,183.2528,183.5483,183.2528,183.453,3345.0
2019-02-20 12:40:00,192.5,192.69,192.42,192.58,2619.0,183.4911,183.6722,183.4148,183.5674,2619.0
2019-02-20 12:50:00,192.63,192.69,192.46,192.59,2100.0,183.615,183.6722,183.453,183.5769,2100.0
2019-02-20 13:00:00,192.67,193.01,192.51,192.97,2400.0,183.6531,183.9772,183.5006,183.9391,2400.0
2019-02-20 13:10:00,192.91,193.3,192.91,193.28,4462.0,183.8819,184.2537,183.8819,184.2346,4462.0
2019-02-20 13:20:00,193.27,193.42,193.15,193.35,9367.0,184.2251,184.368,184.1107,184.3013,9367.0
2019-02-20 13:30:00,193.34,193.78,192.95,192.95,20567.0,184.2918,184.7112,183.92,183.92,20567.0
2019-02-20 13:40:00,193.04,193.09,192.89,192.89,3051.0,184.0058,184.0535,183.8629,183.8629,3051.0
2019-02-20 13:50:00,192.78,193.01,192.43,192.43,7480.0,183.758,183.9772,183.4244,183.4244,7480.0
2019-02-20 14:00:00,192.45,192.82,192.19,192.55,3236.0,183.4434,183.7961,183.1956,183.5388,3236.0
2019-02-20 14:10:00,192.49,192.68,192.11,192.19,2075.0,183.4816,183.6627,183.1194,183.1956,2075.0
2019-02-20 14:20:00,191.88,192.44,191.8,192.34,8158.0,182.9001,183.4339,182.8239,183.3386,8158.0
2019-02-20 14:30:00,192.34,193.0,192.34,192.74,3317.0,183.3386,183.9677,183.3386,183.7199,3317.0
2019-02-20 14:40:00,192.62,192.78,192.55,192.55,4900.0,183.6055,183.758,183.5388,183.5388,4900.0
2019-02-20 14:50:00,192.56,192.9,192.55,192.59,5024.0,183.5483,183.8724,183.5388,183.5769,5024.0
2019-02-20 15:00:00,192.54,192.8,192.47,192.76,5573.0,183.5292,183.7771,183.4625,183.7389,5573.0
2019-02-20 15:10:00,192.74,192.83,192.49,192.49,6643.0,183.7199,183.8057,183.4816,183.4816,6643.0
2019-02-20 15:20:00,192.47,192.55,192.25,192.38,8869.0,183.4625,183.5388,183.2528,183.3767,8869.0
2019-02-20 15:30:00,192.36,192.66,192.33,192.59,18001.0,183.3577,183.6436,183.3291,183.5769,18001.0
2019-02-20 15:40:00,192.59,192.62,192.16,192.19,14329.0,183.5769,183.6055,183.167,183.1956,14329.0
2019-02-20 15:50:00,192.23,192.35,191.98,192.29,31604.0,183.2337,183.3481,182.9954,183.2909,31604.0
2019-02-21 09:30:00,191.71,192.56,191.03,192.19,13379.0,182.7381,183.5483,182.0899,183.1956,13379.0
2019-02-21 09:40:00,191.65,192.4,191.12,191.66,6600.0,182.6809,183.3958,182.1757,182.6904,6600.0
2019-02-21 09:50:00,191.55,192.61,191.55,192.11,3550.0,182.5856,183.596,182.5856,183.1194,3550.0
2019-02-21 10:00:00,192.0,193.14,191.75,193.11,21311.0,183.0145,184.1012,182.7762,184.0726,21311.0
2019-02-21 10:10:00,193.18,193.18,192.08,192.23,6779.0,184.1393,184.1393,183.0908,183.2337,6779.0
2019-02-21 10:20:00,192.22,192.28,191.81,192.0,4877.0,183.2242,183.2814,182.8334,183.0145,4877.0
2019-02-21 10:30:00,191.86,192.35,191.86,191.89,3524.0,182.8811,183.3481,182.8811,182.9097,3524.0
2019-02-21 10:40:00,191.76,192.34,191.73,192.01,3420.0,182.7857,183.3386,182.7571,183.024,3420.0
2019-02-21 10:50:00,191.94,192.01,191.32,191.34,3922.0,182.9573,183.024,182.3663,182.3854,3922.0
2019-02-21 11:00:00,191.57,191.85,191.1,191.75,7917.0,182.6046,182.8715,182.1566,182.7762,7917.0
2019-02-21 11:10:00,191.66,191.95,191.6,191.61,7768.0,182.6904,182.9668,182.6332,182.6428,7768.0
2019-02-21 11:20:00,191.51,191.56,190.84,190.84,2828.0,182.5474,182.5951,181.9088,181.9088,2828.0
2019-02-21 11:30:00,190.78,191.12,190.78,190.96,4790.0,181.8516,182.1757,181.8516,182.0232,4790.0
2019-02-21 11:40:00,191.1,191.31,191.1,191.2,4930.0,182.1566,182.3568,182.1566,182.2519,4930.0
2019-02-21 11:50:00,191.31,191.72,191.31,191.57,4385.0,182.3568,182.7476,182.3568,182.6046,4385.0
2019-02-21 12:00:00,191.7,191.72,191.41,191.59,5915.0,182.7285,182.7476,182.4521,182.6237,5915.0
2019-02-21 12:10:00,191.55,191.81,191.52,191.81,5517.0,182.5856,182.8334,182.557,182.8334,5517.0
2019-02-21 12:20:00,191.78,192.01,191.77,191.91,5461.0,182.8048,183.024,182.7953,182.9287,5461.0
2019-02-21 12:30:00,191.86,192.23,191.86,191.94,3021.0,182.8811,183.2337,182.8811,182.9573,3021.0
2019-02-21 12:40:00,191.88,192.16,191.85,191.85,1854.0,182.9001,183.167,182.8715,182.8715,1854.0
2019-02-21 12:50:00,191.85,192.18,191.85,192.18,2401.0,182.8715,183.1861,182.8715,183.1861,2401.0
2019-02-21 13:00:00,192.19,192.27,191.86,191.97,4755.0,183.1956,183.2719,182.8811,182.9859,4755.0
2019-02-21 13:10:00,191.86,191.9,191.58,191.58,1700.0,182.8811,182.9192,182.6142,182.6142,1700.0
2019-02-21 13:20:00,191.66,191.66,191.44,191.59,2459.0,182.6904,182.6904,182.4807,182.6237,2459.0
2019-02-21 13:30:00,191.59,191.7,191.38,191.48,5923.0,182.6237,182.7285,182.4235,182.5188,5923.0
2019-02-21 13:40:00,191.55,191.66,191.51,191.64,2800.0,182.5856,182.6904,182.5474,182.6714,2800.0
2019-02-21 13:50:00,191.6,191.61,191.36,191.54,1841.0,182.6332,182.6428,182.4045,182.576,1841.0
2019-02-21 14:00:00,191.57,191.65,191.31,191.31,2064.0,182.6046,182.6809,182.3568,182.3568,2064.0
2019-02-21 14:10:00,191.13,191.17,190.93,191.03,3082.0,182.1852,182.2233,181.9946,182.0899,3082.0
2019-02-21 14:20:00,191.05,191.26,190.92,191.06,2111.0,182.109,182.3091,181.985,182.1185,2111.0
2019-02-21 14:30:00,191.08,191.14,190.89,191.01,4800.0,182.1376,182.1948,181.9565,182.0708,4800.0
2019-02-21 14:40:00,190.92,191.02,190.55,190.55,3797.0,181.985,182.0804,181.6324,181.6324,3797.0
2019-02-21 14:50:00,190.51,190.54,190.21,190.42,10175.0,181.5942,181.6228,181.3083,181.5084,10175.0
2019-02-21 15:00:00,190.44,190.77,190.26,190.75,13142.0,181.5275,181.8421,181.3559,181.823,13142.0
2019-02-21 15:10:00,190.77,190.88,190.49,190.49,10180.0,181.8421,181.9469,181.5752,181.5752,10180.0
2019-02-21 15:20:00,190.5,190.54,190.25,190.25,6403.0,181.5847,181.6228,181.3464,181.3464,6403.0
2019-02-21 15:30:00,190.21,190.58,190.05,190.26,11064.0,181.3083,181.661,181.1558,181.3559,11064.0
2019-02-21 15:40:00,190.26,190.46,190.13,190.33,15303.0,181.3559,181.5466,181.232,181.4227,15303.0
2019-02-21 15:50:00,190.35,190.5,190.14,190.39,35614.0,181.4417,181.5847,181.2416,181.4799,35614.0
2019-02-22 09:30:00,191.44,191.92,190.99,191.78,5578.0,182.4807,182.9382,182.0518,182.8048,5578.0
2019-02-22 09:40:00,191.07,191.1,190.54,190.78,8100.0,182.128,182.1566,181.6228,181.8516,8100.0
2019-02-22 09:50:00,190.84,190.84,190.27,190.41,7605.0,181.9088,181.9088,181.3655,181.4989,7605.0
2019-02-22 10:00:00,190.51,191.21,190.22,191.12,6271.0,181.5942,182.2615,181.3178,182.1757,6271.0
2019-02-22 10:10:00,191.05,191.32,190.89,191.31,10506.0,182.109,182.3663,181.9565,182.3568,10506.0
2019-02-22 10:20:00,191.32,191.4,190.83,190.84,12984.0,182.3663,182.4426,181.8993,181.9088,12984.0
2019-02-22 10:30:00,190.95,190.95,190.7,190.87,2336.0,182.0136,182.0136,181.7753,181.9374,2336.0
2019-02-22 10:40:00,190.86,191.39,190.86,191.39,2159.0,181.9279,182.4331,181.9279,182.4331,2159.0
2019-02-22 10:50:00,191.23,191.74,191.2,191.43,8764.0,182.2805,182.7667,182.2519,182.4712,8764.0
2019-02-22 11:00:00,191.41,191.55,191.18,191.28,3426.0,182.4521,182.5856,182.2329,182.3282,3426.0
2019-02-22 11:10:00,191.34,191.68,191.26,191.68,2300.0,182.3854,182.7095,182.3091,182.7095,2300.0
2019-02-22 11:20:00,191.62,191.79,190.95,191.34,22216.0,182.6523,182.8143,182.0136,182.3854,22216.0
2019-02-22 11:30:00,191.2,191.65,191.12,191.47,10669.0,182.2519,182.6809,182.1757,182.5093,10669.0
2019-02-22 11:40:00,191.56,191.69,191.39,191.44,4098.0,182.5951,182.719,182.4331,182.4807,4098.0
2019-02-22 11:50:00,191.34,191.34,190.82,191.05,3507.0,182.3854,182.3854,181.8897,182.109,3507.0
2019-02-22 12:00:00,190.93,191.01,190.71,190.97,3400.0,181.9946,182.0708,181.7849,182.0327,3400.0
2019-02-22 12:10:00,190.86,190.89,190.35,190.35,7333.0,181.9279,181.9565,181.4417,181.4417,7333.0
2019-02-22 12:20:00,190.42,190.43,190.06,190.06,7610.0,181.5084,181.518,181.1653,181.1653,7610.0
2019-02-22 12:30:00,190.17,190.33,190.1,190.29,3953.0,181.2701,181.4227,181.2034,181.3845,3953.0
2019-02-22 12:40:00,190.27,190.35,190.08,190.25,5200.0,181.3655,181.4417,181.1844,181.3464,5200.0
2019-02-22 12:50:00,190.43,190.43,190.13,190.13,1400.0,181.518,181.518,181.232,181.232,1400.0
2019-02-22 13:00:00,190.13,190.31,190.0,190.22,8817.0,181.232,181.4036,181.1081,181.3178,8817.0
2019-02-22 13:10:00,190.27,190.34,189.83,190.05,18186.0,181.3655,181.4322,180.9461,181.1558,18186.0
2019-02-22 13:20:00,189.91,190.29,189.83,190.24,3414.0,181.0223,181.3845,180.9461,181.3369,3414.0
2019-02-22 13:30:00,190.23,190.31,190.11,190.31,8196.0,181.3273,181.4036,181.213,181.4036,8196.0
2019-02-22 13:40:00,190.25,190.36,190.09,190.22,4218.0,181.3464,181.4513,181.1939,181.3178,4218.0
2019-02-22 13:50:00,190.28,190.43,190.28,190.43,1397.0,181.375,181.518,181.375,181.518,1397.0
2019-02-22 14:00:00,190.42,190.48,190.22,190.36,5437.0,181.5084,181.5656,181.3178,181.4513,5437.0
2019-02-22 14:10:00,190.41,190.46,190.04,190.11,2020.0,181.4989,181.5466,181.1462,181.213,2020.0
2019-02-22 14:20:00,190.0,190.06,189.86,189.99,3202.0,181.1081,181.1653,180.9747,181.0986,3202.0
2019-02-22 14:30:00,189.95,190.19,189.58,189.58,5719.0,181.0604,181.2892,180.7078,180.7078,5719.0
2019-02-22 14:40:00,189.48,189.48,189.18,189.28,4059.0,180.6124,180.6124,180.3265,180.4218,4059.0
2019-02-22 14:50:00,189.21,189.61,189.21,189.6,3397.0,180.3551,180.7364,180.3551,180.7268,3397.0
2019-02-22 15:00:00,189.59,189.73,189.51,189.56,3600.0,180.7173,180.8507,180.641,180.6887,3600.0
2019-02-22 15:10:00,189.56,189.61,189.47,189.52,5030.0,180.6887,180.7364,180.6029,180.6506,5030.0
2019-02-22 15:20:00,189.57,189.77,189.44,189.73,7095.0,180.6982,180.8889,180.5743,180.8507,7095.0
2019-02-22 15:30:00,189.72,189.73,189.37,189.38,6600.0,180.8412,180.8507,180.5076,180.5171,6600.0
2019-02-22 15:40:00,189.36,189.64,189.35,189.52,14145.0,180.4981,180.765,180.4885,180.6506,14145.0
2019-02-22 15:50:00,189.53,190.15,189.53,190.02,41164.0,180.6601,181.2511,180.6601,181.1272,41164.0
2019-02-25 09:30:00,191.28,192.18,190.91,191.68,31306.0,182.3282,183.1861,181.9755,182.7095,31306.0
2019-02-25 09:40:00,191.68,191.78,190.56,191.47,19762.0,182.7095,182.8048,181.6419,182.5093,19762.0
2019-02-25 09:50:00,191.15,191.88,190.94,191.32,6761.0,182.2043,182.9001,182.0041,182.3663,6761.0
2019-02-25 10:00:00,191.56,191.58,190.71,191.08,3924.0,182.5951,182.6142,181.7849,182.1376,3924.0
2019-02-25 10:10:00,190.9,190.94,190.56,190.58,2940.0,181.966,182.0041,181.6419,181.661,2940.0
2019-02-25 10:20:00,190.54,190.95,190.23,190.39,10770.0,181.6228,182.0136,181.3273,181.4799,10770.0
2019-02-25 10:30:00,190.34,190.45,190.32,190.41,5461.0,181.4322,181.537,181.4131,181.4989,5461.0
2019-02-25 10:40:00,190.53,190.62,190.31,190.56,16549.0,181.6133,181.6991,181.4036,181.6419,16549.0
2019-02-25 10:50:00,190.67,190.85,190.47,190.49,2707.0,181.7467,181.9183,181.5561,181.5752,2707.0
2019-02-25 11:00:00,190.43,190.62,190.31,190.62,800.0,181.518,181.6991,181.4036,181.6991,800.0
2019-02-25 11:10:00,190.63,190.64,190.26,190.26,1500.0,181.7086,181.7182,181.3559,181.3559,1500.0
2019-02-25 11:20:00,190.3,190.51,190.13,190.45,11821.0,181.3941,181.5942,181.232,181.537,11821.0
2019-02-25 11:30:00,190.43,190.61,190.24,190.35,10474.0,181.518,181.6896,181.3369,181.4417,10474.0
2019-02-25 11:40:00,190.29,190.63,190.29,190.63,10813.0,181.3845,181.7086,181.3845,181.7086,10813.0
2019-02-25 11:50:00,190.63,190.84,190.56,190.67,5320.0,181.7086,181.9088,181.6419,181.7467,5320.0
2019-02-25 12:00:00,190.74,190.89,190.56,190.81,2597.0,181.8135,181.9565,181.6419,181.8802,2597.0
2019-02-25 12:10:00,190.86,190.89,190.6,190.7,3100.0,181.9279,181.9565,181.68,181.7753,3100.0
2019-02-25 12:20:00,190.58,190.58,190.14,190.37,3013.0,181.661,181.661,181.2416,181.4608,3013.0
2019-02-25 12:30:00,190.25,190.28,190.03,190.03,3100.0,181.3464,181.375,181.1367,181.1367,3100.0
2019-02-25 12:40:00,190.19,190.43,190.19,190.43,415.0,181.2892,181.518,181.2892,181.518,415.0
2019-02-25 12:50:00,190.27,190.27,189.98,190.13,3397.0,181.3655,181.3655,181.089,181.232,3397.0
2019-02-25 13:00:00,190.09,190.38,190.06,190.22,2901.0,181.1939,181.4703,181.1653,181.3178,2901.0
2019-02-25 13:10:00,190.31,190.38,190.19,190.24,2713.0,181.4036,181.4703,181.2892,181.3369,2713.0
2019-02-25 13:20:00,190.2,190.29,190.07,190.18,15665.0,181.2987,181.3845,181.1748,181.2797,15665.0
2019-02-25 13:30:00,190.19,190.21,189.77,189.77,2410.0,181.2892,181.3083,180.8889,180.8889,2410.0
2019-02-25 13:40:00,189.81,189.94,189.67,189.83,2100.0,180.927,181.0509,180.7935,180.9461,2100.0
2019-02-25 13:50:00,189.78,190.01,189.71,189.76,2900.0,180.8984,181.1176,180.8317,180.8793,2900.0
2019-02-25 14:00:00,189.76,189.89,189.61,189.67,3150.0,180.8793,181.0033,180.7364,180.7935,3150.0
2019-02-25 14:10:00,189.83,189.92,189.67,189.67,2000.0,180.9461,181.0318,180.7935,180.7935,2000.0
2019-02-25 14:20:00,189.76,189.79,189.45,189.68,4699.0,180.8793,180.9079,180.5838,180.8031,4699.0
2019-02-25 14:30:00,189.64,189.65,189.27,189.4,4620.0,180.765,180.7745,180.4123,180.5362,4620.0
2019-02-25 14:40:00,189.51,189.51,189.21,189.21,7036.0,180.641,180.641,180.3551,180.3551,7036.0
2019-02-25 14:50:00,189.21,189.3,189.02,189.21,5900.0,180.3551,180.4409,180.174,180.3551,5900.0
2019-02-25 15:00:00,189.21,189.28,188.75,188.83,6400.0,180.3551,180.4218,179.9166,179.9929,6400.0
2019-02-25 15:10:00,188.81,189.06,188.81,188.86,6008.0,179.9738,180.2121,179.9738,180.0215,6008.0
2019-02-25 15:20:00,188.81,188.91,188.65,188.68,10047.0,179.9738,180.0691,179.8213,179.8499,10047.0
2019-02-25 15:30:00,188.67,188.91,188.67,188.83,9730.0,179.8403,180.0691,179.8403,179.9929,9730.0
2019-02-25 15:40:00,188.82,188.92,188.52,188.53,16026.0,179.9833,180.0786,179.6974,179.7069,16026.0
2019-02-25 15:50:00,188.56,188.89,188.34,188.58,91369.0,179.7355,180.05,179.5258,179.7546,91369.0
2019-02-26 09:30:00,187.67,189.17,187.5,189.02,10050.0,178.8871,180.3169,178.7251,180.174,10050.0
2019-02-26 09:40:00,189.18,189.39,188.07,188.91,26309.0,180.3265,180.5266,179.2684,180.0691,26309.0
2019-02-26 09:50:00,188.98,189.15,188.32,188.95,16810.0,180.1358,180.2979,179.5067,180.1072,16810.0
2019-02-26 10:00:00,189.05,190.15,188.96,189.6,14997.0,180.2026,181.2511,180.1168,180.7268,14997.0
2019-02-26 10:10:00,189.85,190.43,189.72,190.15,9406.0,180.9651,181.518,180.8412,181.2511,9406.0
2019-02-26 10:20:00,190.26,190.85,190.11,190.55,7128.0,181.3559,181.9183,181.213,181.6324,7128.0
2019-02-26 10:30:00,190.44,191.37,190.27,191.36,11760.0,181.5275,182.414,181.3655,182.4045,11760.0
2019-02-26 10:40:00,191.21,191.89,191.21,191.62,3600.0,182.2615,182.9097,182.2615,182.6523,3600.0
2019-02-26 10:50:00,191.6,191.61,191.08,191.24,9310.0,182.6332,182.6428,182.1376,182.2901,9310.0
2019-02-26 11:00:00,191.23,191.89,190.99,191.8,15616.0,182.2805,182.9097,182.0518,182.8239,15616.0
2019-02-26 11:10:00,191.71,192.5,191.68,192.27,9530.0,182.7381,183.4911,182.7095,183.2719,9530.0
2019-02-26 11:20:00,192.3,192.3,191.79,192.19,5899.0,183.3005,183.3005,182.8143,183.1956,5899.0
2019-02-26 11:30:00,192.28,192.5,191.87,191.93,6365.0,183.2814,183.4911,182.8906,182.9478,6365.0
2019-02-26 11:40:00,192.05,192.26,191.8,192.2,11062.0,183.0622,183.2623,182.8239,183.2051,11062.0
2019-02-26 11:50:00,192.14,192.14,191.93,192.07,3908.0,183.148,183.148,182.9478,183.0812,3908.0
2019-02-26 12:00:00,192.06,192.06,191.75,191.85,5453.0,183.0717,183.0717,182.7762,182.8715,5453.0
2019-02-26 12:10:00,191.8,192.1,191.71,191.96,4300.0,182.8239,183.1098,182.7381,182.9764,4300.0
2019-02-26 12:20:00,191.87,192.13,191.87,192.03,1507.0,182.8906,183.1384,182.8906,183.0431,1507.0
2019-02-26 12:30:00,192.11,192.15,191.6,191.6,3572.0,183.1194,183.1575,182.6332,182.6332,3572.0
2019-02-26 12:40:00,191.5,191.52,191.19,191.37,2305.0,182.5379,182.557,182.2424,182.414,2305.0
2019-02-26 12:50:00,191.4,191.47,191.14,191.14,3151.0,182.4426,182.5093,182.1948,182.1948,3151.0
2019-02-26 13:00:00,191.19,191.36,191.06,191.06,2800.0,182.2424,182.4045,182.1185,182.1185,2800.0
2019-02-26 13:10:00,191.19,191.43,191.11,191.42,3106.0,182.2424,182.4712,182.1662,182.4616,3106.0
2019-02-26 13:20:00,191.44,191.57,191.44,191.48,3400.0,182.4807,182.6046,182.4807,182.5188,3400.0
2019-02-26 13:30:00,191.48,191.61,191.27,191.27,3051.0,182.5188,182.6428,182.3187,182.3187,3051.0
2019-02-26 13:40:00,191.25,191.57,191.19,191.5,6538.0,182.2996,182.6046,182.2424,182.5379,6538.0
2019-02-26 13:50:00,191.46,191.65,191.36,191.65,3547.0,182.4998,182.6809,182.4045,182.6809,3547.0
2019-02-26 14:00:00,191.56,191.73,191.51,191.64,4151.0,182.5951,182.7571,182.5474,182.6714,4151.0
2019-02-26 14:10:00,191.51,191.63,191.51,191.63,2391.0,182.5474,182.6618,182.5474,182.6618,2391.0
2019-02-26 14:20:00,191.66,191.66,191.25,191.48,4980.0,182.6904,182.6904,182.2996,182.5188,4980.0
2019-02-26 14:30:00,191.52,191.81,191.51,191.7,6374.0,182.557,182.8334,182.5474,182.7285,6374.0
2019-02-26 14:40:00,191.62,191.8,191.1,191.26,5373.0,182.6523,182.8239,182.1566,182.3091,5373.0
2019-02-26 14:50:00,191.28,191.59,191.23,191.5,6931.0,182.3282,182.6237,182.2805,182.5379,6931.0
2019-02-26 15:00:00,191.55,191.98,191.55,191.86,7800.0,182.5856,182.9954,182.5856,182.8811,7800.0
2019-02-26 15:10:00,191.85,192.19,191.78,192.0,15288.0,182.8715,183.1956,182.8048,183.0145,15288.0
2019-02-26 15:20:00,192.0,192.18,191.83,191.9,14497.0,183.0145,183.1861,182.8525,182.9192,14497.0
2019-02-26 15:30:00,191.86,192.17,191.47,191.47,16334.0,182.8811,183.1765,182.5093,182.5093,16334.0
2019-02-26 15:40:00,191.47,191.6,191.41,191.45,13569.0,182.5093,182.6332,182.4521,182.4902,13569.0
2019-02-26 15:50:00,191.37,191.52,190.95,191.09,34854.0,182.414,182.557,182.0136,182.1471,34854.0
2019-02-27 09:30:00,190.67,192.64,190.47,192.64,14733.0,181.7467,183.6246,181.5561,183.6246,14733.0
2019-02-27 09:40:00,192.75,192.94,191.37,191.46,4304.0,183.7294,183.9105,182.414,182.4998,4304.0
2019-02-27 09:50:00,191.21,191.64,190.71,191.05,4929.0,182.2615,182.6714,181.7849,182.109,4929.0
2019-02-27 10:00:00,191.21,191.73,190.8,191.14,9681.0,182.2615,182.7571,181.8707,182.1948,9681.0
2019-02-27 10:10:00,190.84,190.84,189.87,190.7,6974.0,181.9088,181.9088,180.9842,181.7753,6974.0
2019-02-27 10:20:00,190.5,190.5,189.7,189.94,4151.0,181.5847,181.5847,180.8221,181.0509,4151.0
2019-02-27 10:30:00,190.13,190.63,189.84,190.39,18209.0,181.232,181.7086,180.9556,181.4799,18209.0
2019-02-27 10:40:00,190.28,190.38,189.78,190.25,8086.0,181.375,181.4703,180.8984,181.3464,8086.0
2019-02-27 10:50:00,190.21,190.42,190.01,190.24,10333.0,181.3083,181.5084,181.1176,181.3369,10333.0
2019-02-27 11:00:00,190.16,190.83,190.15,190.83,8885.0,181.2606,181.8993,181.2511,181.8993,8885.0
2019-02-27 11:10:00,190.61,190.68,190.45,190.52,9419.0,181.6896,181.7563,181.537,181.6038,9419.0
2019-02-27 11:20:00,190.72,190.98,190.72,190.89,2991.0,181.7944,182.0422,181.7944,181.9565,2991.0
2019-02-27 11:30:00,190.85,190.86,190.61,190.81,1200.0,181.9183,181.9279,181.6896,181.8802,1200.0
2019-02-27 11:40:00,190.72,191.14,190.66,191.12,8771.0,181.7944,182.1948,181.7372,182.1757,8771.0
2019-02-27 11:50:00,191.22,191.29,191.16,191.29,5370.0,182.271,182.3377,182.2138,182.3377,5370.0
2019-02-27 12:00:00,191.31,191.35,191.19,191.35,1300.0,182.3568,182.3949,182.2424,182.3949,1300.0
2019-02-27 12:10:00,191.32,191.32,191.18,191.25,2600.0,182.3663,182.3663,182.2329,182.2996,2600.0
2019-02-27 12:20:00,191.32,191.55,191.19,191.28,1890.0,182.3663,182.5856,182.2424,182.3282,1890.0
2019-02-27 12:30:00,191.41,191.54,191.26,191.26,934.0,182.4521,182.576,182.3091,182.3091,934.0
2019-02-27 12:40:00,191.4,191.45,191.26,191.38,1871.0,182.4426,182.4902,182.3091,182.4235,1871.0
2019-02-27 12:50:00,191.28,191.28,191.19,191.28,2729.0,182.3282,182.3282,182.2424,182.3282,2729.0
2019-02-27 13:00:00,191.31,191.54,191.19,191.54,4612.0,182.3568,182.576,182.2424,182.576,4612.0
2019-02-27 13:10:00,191.53,191.82,191.47,191.52,16933.0,182.5665,182.8429,182.5093,182.557,16933.0
2019-02-27 13:20:00,191.52,191.83,191.48,191.72,27073.0,182.557,182.8525,182.5188,182.7476,27073.0
2019-02-27 13:30:00,191.7,191.81,191.13,191.31,27327.0,182.7285,182.8334,182.1852,182.3568,27327.0
2019-02-27 13:40:00,191.19,191.19,190.64,190.65,1600.0,182.2424,182.2424,181.7182,181.7277,1600.0
2019-02-27 13:50:00,190.52,190.58,190.01,190.06,3073.0,181.6038,181.661,181.1176,181.1653,3073.0
2019-02-27 14:00:00,190.01,190.48,189.92,190.39,4648.0,181.1176,181.5656,181.0318,181.4799,4648.0
2019-02-27 14:10:00,190.34,190.67,190.34,190.44,2700.0,181.4322,181.7467,181.4322,181.5275,2700.0
2019-02-27 14:20:00,190.51,190.54,189.73,190.0,8710.0,181.5942,181.6228,180.8507,181.1081,8710.0
2019-02-27 14:30:00,190.13,190.16,189.83,189.92,4603.0,181.232,181.2606,180.9461,181.0318,4603.0
2019-02-27 14:40:00,189.92,189.92,189.57,189.65,3894.0,181.0318,181.0318,180.6982,180.7745,3894.0
2019-02-27 14:50:00,189.67,189.73,189.33,189.39,3501.0,180.7935,180.8507,180.4695,180.5266,3501.0
2019-02-27 15:00:00,189.31,189.72,189.27,189.69,4037.0,180.4504,180.8412,180.4123,180.8126,4037.0
2019-02-27 15:10:00,189.61,189.94,189.52,189.52,4950.0,180.7364,181.0509,180.6506,180.6506,4950.0
2019-02-27 15:20:00,189.46,189.5,189.11,189.11,6211.0,180.5934,180.6315,180.2598,180.2598,6211.0
2019-02-27 15:30:00,189.16,189.91,189.16,189.85,6525.0,180.3074,181.0223,180.3074,180.9651,6525.0
2019-02-27 15:40:00,189.78,189.82,189.44,189.54,16085.0,180.8984,180.9365,180.5743,180.6696,16085.0
2019-02-27 15:50:00,189.55,189.97,189.43,189.87,49955.0,180.6792,181.0795,180.5648,180.9842,49955.0
2019-02-28 09:30:00,189.31,189.5,187.95,188.21,9235.0,180.4504,180.6315,179.154,179.4019,9235.0
2019-02-28 09:40:00,188.5,189.33,188.21,188.9,28143.0,179.6783,180.4695,179.4019,180.0596,28143.0
2019-02-28 09:50:00,188.84,189.42,188.51,189.42,14437.0,180.0024,180.5552,179.6878,180.5552,14437.0
2019-02-28 10:00:00,189.29,189.75,189.09,189.09,5879.0,180.4313,180.8698,180.2407,180.2407,5879.0
2019-02-28 10:10:00,189.08,189.12,188.74,188.74,7423.0,180.2312,180.2693,179.9071,179.9071,7423.0
2019-02-28 10:20:00,188.56,188.56,187.63,187.75,3950.0,179.7355,179.7355,178.849,178.9634,3950.0
2019-02-28 10:30:00,187.89,187.89,187.48,187.48,2200.0,179.0968,179.0968,178.706,178.706,2200.0
2019-02-28 10:40:00,187.52,188.26,187.52,188.26,12554.0,178.7442,179.4495,178.7442,179.4495,12554.0
2019-02-28 10:50:00,188.12,188.12,187.88,188.0,3217.0,179.3161,179.3161,179.0873,179.2017,3217.0
2019-02-28 11:00:00,188.04,188.09,187.62,187.65,3751.0,179.2398,179.2875,178.8395,178.8681,3751.0
2019-02-28 11:10:00,187.65,187.99,187.65,187.9,5559.0,178.8681,179.1922,178.8681,179.1064,5559.0
2019-02-28 11:20:00,188.0,188.24,187.83,188.17,6254.0,179.2017,179.4305,179.0397,179.3637,6254.0
2019-02-28 11:30:00,188.07,188.48,188.07,188.43,12762.0,179.2684,179.6592,179.2684,179.6116,12762.0
2019-02-28 11:40:00,188.4,188.76,188.17,188.19,18076.0,179.583,179.9261,179.3637,179.3828,18076.0
2019-02-28 11:50:00,188.06,188.07,187.63,187.63,4784.0,179.2589,179.2684,178.849,178.849,4784.0
2019-02-28 12:00:00,187.79,187.81,187.47,187.54,3053.0,179.0015,179.0206,178.6965,178.7632,3053.0
2019-02-28 12:10:00,187.43,187.56,187.31,187.49,3220.0,178.6584,178.7823,178.544,178.7156,3220.0
2019-02-28 12:20:00,187.52,187.89,187.52,187.64,1634.0,178.7442,179.0968,178.7442,178.8585,1634.0
2019-02-28 12:30:00,187.62,187.64,187.29,187.41,2013.0,178.8395,178.8585,178.5249,178.6393,2013.0
2019-02-28 12:40:00,187.26,187.31,187.06,187.06,3400.0,178.4963,178.544,178.3057,178.3057,3400.0
2019-02-28 12:50:00,187.08,187.38,187.0,187.2,6193.0,178.3248,178.6107,178.2485,178.4391,6193.0
2019-02-28 13:00:00,187.28,187.28,187.01,187.02,3046.0,178.5154,178.5154,178.258,178.2676,3046.0
2019-02-28 13:10:00,186.98,187.15,186.98,187.1,400.0,178.2294,178.3915,178.2294,178.3438,400.0
2019-02-28 13:20:00,187.11,187.11,186.95,187.0,800.0,178.3534,178.3534,178.2008,178.2485,800.0
2019-02-28 13:30:00,187.1,187.22,186.96,187.08,3455.0,178.3438,178.4582,178.2104,178.3248,3455.0
2019-02-28 13:40:00,187.2,187.43,187.2,187.32,8523.0,178.4391,178.6584,178.4391,178.5535,8523.0
2019-02-28 13:50:00,187.37,187.42,187.24,187.31,5169.0,178.6012,178.6488,178.4773,178.544,5169.0
2019-02-28 14:00:00,187.29,187.41,187.21,187.39,10523.0,178.5249,178.6393,178.4487,178.6202,10523.0
2019-02-28 14:10:00,187.33,188.17,187.31,187.97,15489.0,178.5631,179.3637,178.544,179.1731,15489.0
2019-02-28 14:20:00,188.05,188.13,187.9,187.91,2500.0,179.2494,179.3256,179.1064,179.1159,2500.0
2019-02-28 14:30:00,187.97,187.97,187.52,187.53,7914.0,179.1731,179.1731,178.7442,178.7537,7914.0
2019-02-28 14:40:00,187.38,187.8,187.38,187.5,4415.0,178.6107,179.0111,178.6107,178.7251,4415.0
2019-02-28 14:50:00,187.59,188.05,187.58,187.92,5211.0,178.8109,179.2494,178.8014,179.1254,5211.0
2019-02-28 15:00:00,187.9,188.06,187.78,188.01,4900.0,179.1064,179.2589,178.992,179.2112,4900.0
2019-02-28 15:10:00,188.1,188.21,187.97,188.21,9764.0,179.297,179.4019,179.1731,179.4019,9764.0
2019-02-28 15:20:00,188.25,188.66,188.24,188.36,10875.0,179.44,179.8308,179.4305,179.5449,10875.0
2019-02-28 15:30:00,188.27,188.42,188.17,188.21,11985.0,179.4591,179.602,179.3637,179.4019,11985.0
2019-02-28 15:40:00,188.28,188.3,187.94,188.05,21903.0,179.4686,179.4877,179.1445,179.2494,21903.0
2019-02-28 15:50:00,188.04,188.07,187.55,187.81,55979.0,179.2398,179.2684,178.7728,179.0206,55979.0
2019-03-01 09:30:00,188.5,191.57,188.44,191.56,15596.0,180.1264,183.06,180.0691,183.0505,15596.0
2019-03-01 09:40:00,191.75,192.94,191.36,191.88,39049.0,183.2321,184.3692,182.8594,183.3563,39049.0
2019-03-01 09:50:00,191.84,192.05,191.02,191.96,25968.0,183.3181,183.5187,182.5345,183.4327,25968.0
2019-03-01 10:00:00,191.88,192.35,191.38,192.1,29857.0,183.3563,183.8054,182.8785,183.5665,29857.0
2019-03-01 10:10:00,192.26,192.26,191.2,191.37,12866.0,183.7194,183.7194,182.7065,182.8689,12866.0
2019-03-01 10:20:00,191.25,191.81,191.17,191.77,13822.0,182.7543,183.2894,182.6778,183.2512,13822.0
2019-03-01 10:30:00,191.56,191.7,191.13,191.13,9539.0,183.0505,183.1843,182.6396,182.6396,9539.0
2019-03-01 10:40:00,191.03,191.84,191.03,191.55,5685.0,182.544,183.3181,182.544,183.0409,5685.0
2019-03-01 10:50:00,191.65,191.77,191.12,191.77,7690.0,183.1365,183.2512,182.63,183.2512,7690.0
2019-03-01 11:00:00,191.88,192.0,191.56,191.74,6363.0,183.3563,183.4709,183.0505,183.2225,6363.0
2019-03-01 11:10:00,191.75,192.18,191.26,192.18,23516.0,183.2321,183.643,182.7638,183.643,23516.0
2019-03-01 11:20:00,192.2,192.82,191.84,192.82,8134.0,183.6621,184.2545,183.3181,184.2545,8134.0
2019-03-01 11:30:00,192.77,193.61,192.59,193.59,14412.0,184.2067,185.0094,184.0347,184.9903,14412.0
2019-03-01 11:40:00,193.27,193.47,193.23,193.38,2097.0,184.6845,184.8756,184.6463,184.7896,2097.0
2019-03-01 11:50:00,193.38,193.43,192.55,193.36,4854.0,184.7896,184.8374,183.9965,184.7705,4854.0
2019-03-01 12:00:00,193.25,193.25,193.01,193.06,4265.0,184.6654,184.6654,184.4361,184.4839,4265.0
2019-03-01 12:10:00,192.94,193.34,192.83,193.34,3875.0,184.3692,184.7514,184.2641,184.7514,3875.0
2019-03-01 12:20:00,193.35,193.68,193.12,193.5,3300.0,184.761,185.0763,184.5412,184.9043,3300.0
2019-03-01 12:30:00,193.56,193.93,193.5,193.66,5655.0,184.9616,185.3152,184.9043,185.0572,5655.0
2019-03-01 12:40:00,193.64,194.1,193.6,194.1,3000.0,185.0381,185.4777,184.9999,185.4777,3000.0
2019-03-01 12:50:00,194.04,194.15,193.51,193.67,24090.0,185.4203,185.5254,184.9139,185.0668,24090.0
2019-03-01 13:00:00,193.63,193.87,193.45,193.84,5008.0,185.0285,185.2579,184.8565,185.2292,5008.0
2019-03-01 13:10:00,193.72,193.87,193.39,193.4,9802.0,185.1145,185.2579,184.7992,184.8088,9802.0
2019-03-01 13:20:00,193.39,193.45,192.65,192.65,26588.0,184.7992,184.8565,184.0921,184.0921,26588.0
2019-03-01 13:30:00,192.63,193.03,192.46,192.5,18304.0,184.073,184.4552,183.9105,183.9487,18304.0
2019-03-01 13:40:00,192.38,192.38,191.93,192.0,4463.0,183.8341,183.8341,183.4041,183.4709,4463.0
2019-03-01 13:50:00,192.12,192.52,191.9,192.51,11771.0,183.5856,183.9678,183.3754,183.9583,11771.0
2019-03-01 14:00:00,192.51,192.82,192.35,192.75,5221.0,183.9583,184.2545,183.8054,184.1876,5221.0
2019-03-01 14:10:00,192.8,192.89,192.57,192.78,7832.0,184.2354,184.3214,184.0156,184.2163,7832.0
2019-03-01 14:20:00,192.84,193.32,192.84,193.13,9745.0,184.2736,184.7323,184.2736,184.5507,9745.0
2019-03-01 14:30:00,193.2,193.2,192.84,192.94,11623.0,184.6176,184.6176,184.2736,184.3692,11623.0
2019-03-01 14:40:00,192.88,192.94,192.13,192.32,12535.0,184.3119,184.3692,183.5952,183.7767,12535.0
2019-03-01 14:50:00,192.36,192.56,192.13,192.56,9593.0,183.815,184.0061,183.5952,184.0061,9593.0
2019-03-01 15:00:00,192.62,192.66,192.3,192.65,5950.0,184.0634,184.1016,183.7576,184.0921,5950.0
2019-03-01 15:10:00,192.65,192.75,192.18,192.18,10449.0,184.0921,184.1876,183.643,183.643,10449.0
2019-03-01 15:20:00,192.26,192.66,192.26,192.66,11011.0,183.7194,184.1016,183.7194,184.1016,11011.0
2019-03-01 15:30:00,192.73,192.81,192.53,192.8,11603.0,184.1685,184.245,183.9774,184.2354,11603.0
2019-03-01 15:40:00,192.8,192.93,192.72,192.89,15335.0,184.2354,184.3596,184.159,184.3214,15335.0
2019-03-01 15:50:00,192.9,193.02,192.38,192.47,57283.0,184.331,184.4456,183.8341,183.9201,57283.0
2019-03-04 09:30:00,192.5,193.68,192.23,192.7,5616.0,183.9487,185.0763,183.6907,184.1399,5616.0
2019-03-04 09:40:00,192.82,193.2,192.43,192.63,10159.0,184.2545,184.6176,183.8818,184.073,10159.0
2019-03-04 09:50:00,192.46,193.06,192.29,192.93,5000.0,183.9105,184.4839,183.7481,184.3596,5000.0
2019-03-04 10:00:00,192.92,193.65,192.72,192.79,7393.0,184.3501,185.0476,184.159,184.2259,7393.0
2019-03-04 10:10:00,192.67,192.73,192.46,192.71,2200.0,184.1112,184.1685,183.9105,184.1494,2200.0
2019-03-04 10:20:00,192.57,192.82,192.29,192.82,3541.0,184.0156,184.2545,183.7481,184.2545,3541.0
2019-03-04 10:30:00,192.83,192.9,192.58,192.64,4571.0,184.2641,184.331,184.0252,184.0825,4571.0
2019-03-04 10:40:00,192.73,193.21,192.59,193.13,12263.0,184.1685,184.6272,184.0347,184.5507,12263.0
2019-03-04 10:50:00,193.06,193.22,192.89,192.9,5507.0,184.4839,184.6368,184.3214,184.331,5507.0
2019-03-04 11:00:00,192.91,192.97,192.67,192.7,6765.0,184.3405,184.3979,184.1112,184.1399,6765.0
2019-03-04 11:10:00,192.63,192.98,192.52,192.93,13692.0,184.073,184.4074,183.9678,184.3596,13692.0
2019-03-04 11:20:00,192.94,193.17,192.83,192.94,4276.0,184.3692,184.589,184.2641,184.3692,4276.0
2019-03-04 11:30:00,192.77,192.82,192.49,192.64,4117.0,184.2067,184.2545,183.9392,184.0825,4117.0
2019-03-04 11:40:00,192.66,192.73,192.12,192.34,6862.0,184.1016,184.1685,183.5856,183.7958,6862.0
2019-03-04 11:50:00,192.31,192.37,191.46,191.46,5627.0,183.7672,183.8245,182.9549,182.9549,5627.0
2019-03-04 12:00:00,191.36,191.89,191.36,191.85,3308.0,182.8594,183.3658,182.8594,183.3276,3308.0
2019-03-04 12:10:00,191.85,191.96,191.23,191.55,5946.0,183.3276,183.4327,182.7352,183.0409,5946.0
2019-03-04 12:20:00,191.61,192.03,191.58,192.03,5963.0,183.0983,183.4996,183.0696,183.4996,5963.0
2019-03-04 12:30:00,191.87,192.22,191.71,191.79,3026.0,183.3467,183.6812,183.1938,183.2703,3026.0
2019-03-04 12:40:00,191.7,191.7,191.52,191.64,3350.0,183.1843,183.1843,183.0123,183.1269,3350.0
2019-03-04 12:50:00,191.75,191.96,191.71,191.71,2706.0,183.2321,183.4327,183.1938,183.1938,2706.0
2019-03-04 13:00:00,191.74,191.8,191.64,191.71,1900.0,183.2225,183.2798,183.1269,183.1938,1900.0
2019-03-04 13:10:00,191.62,192.27,191.62,192.17,5047.0,183.1078,183.729,183.1078,183.6334,5047.0
2019-03-04 13:20:00,192.24,193.04,192.24,192.95,7143.0,183.7003,184.4647,183.7003,184.3787,7143.0
2019-03-04 13:30:00,192.84,192.99,192.72,192.86,6282.0,184.2736,184.417,184.159,184.2927,6282.0
2019-03-04 13:40:00,192.87,193.3,192.87,193.19,5053.0,184.3023,184.7132,184.3023,184.6081,5053.0
2019-03-04 13:50:00,193.12,193.57,193.12,193.55,18500.0,184.5412,184.9712,184.5412,184.9521,18500.0
2019-03-04 14:00:00,193.5,193.74,193.36,193.61,5223.0,184.9043,185.1337,184.7705,185.0094,5223.0
2019-03-04 14:10:00,193.54,193.82,193.35,193.74,5484.0,184.9425,185.2101,184.761,185.1337,5484.0
2019-03-04 14:20:00,193.77,194.2,193.76,194.06,8217.0,185.1623,185.5732,185.1528,185.4394,8217.0
2019-03-04 14:30:00,194.02,194.13,193.87,194.13,7130.0,185.4012,185.5063,185.2579,185.5063,7130.0
2019-03-04 14:40:00,194.13,194.32,194.07,194.32,6399.0,185.5063,185.6879,185.449,185.6879,6399.0
2019-03-04 14:50:00,194.37,194.7,194.29,194.53,10933.0,185.7357,186.051,185.6592,185.8886,10933.0
2019-03-04 15:00:00,194.58,194.91,194.58,194.65,19533.0,185.9363,186.2517,185.9363,186.0032,19533.0
2019-03-04 15:10:00,194.64,195.17,194.56,195.16,10352.0,185.9937,186.5001,185.9172,186.4906,10352.0
2019-03-04 15:20:00,195.07,195.43,195.07,195.19,15481.0,186.4046,186.7486,186.4046,186.5192,15481.0
2019-03-04 15:30:00,195.17,195.37,195.04,195.12,13055.0,186.5001,186.6912,186.3759,186.4523,13055.0
2019-03-04 15:40:00,195.12,195.36,194.72,195.23,25878.0,186.4523,186.6817,186.0701,186.5575,25878.0
2019-03-04 15:50:00,195.22,195.22,194.91,195.12,38774.0,186.5479,186.5479,186.2517,186.4523,38774.0
2019-03-05 09:30:00,194.74,196.78,194.53,196.12,22468.0,186.0892,188.0386,185.8886,187.4079,22468.0
2019-03-05 09:40:00,196.32,196.57,194.61,194.75,10910.0,187.599,187.8379,185.965,186.0988,10910.0
2019-03-05 09:50:00,194.42,195.68,194.42,195.04,15621.0,185.7834,186.9875,185.7834,186.3759,15621.0
2019-03-05 10:00:00,195.09,196.06,194.57,195.74,12898.0,186.4237,187.3506,185.9268,187.0448,12898.0
2019-03-05 10:10:00,195.83,196.17,195.25,195.27,4700.0,187.1308,187.4557,186.5766,186.5957,4700.0
2019-03-05 10:20:00,195.24,195.74,195.13,195.39,16586.0,186.567,187.0448,186.4619,186.7104,16586.0
2019-03-05 10:30:00,195.39,195.92,195.15,195.36,8000.0,186.7104,187.2168,186.481,186.6817,8000.0
2019-03-05 10:40:00,195.53,195.79,195.05,195.05,13711.0,186.8441,187.0926,186.3855,186.3855,13711.0
2019-03-05 10:50:00,195.02,195.42,194.88,195.3,7770.0,186.3568,186.739,186.223,186.6244,7770.0
2019-03-05 11:00:00,195.4,195.78,195.33,195.44,13333.0,186.7199,187.083,186.653,186.7581,13333.0
2019-03-05 11:10:00,195.58,195.88,195.58,195.88,3700.0,186.8919,187.1786,186.8919,187.1786,3700.0
2019-03-05 11:20:00,195.88,196.25,195.71,196.07,8873.0,187.1786,187.5322,187.0161,187.3601,8873.0
2019-03-05 11:30:00,195.89,196.64,195.83,196.64,5100.0,187.1881,187.9048,187.1308,187.9048,5100.0
2019-03-05 11:40:00,196.46,196.77,196.29,196.39,4656.0,187.7328,188.0291,187.5704,187.6659,4656.0
2019-03-05 11:50:00,196.41,196.41,195.94,196.12,4421.0,187.685,187.685,187.2359,187.4079,4421.0
2019-03-05 12:00:00,196.03,196.04,195.68,195.68,5515.0,187.3219,187.3315,186.9875,186.9875,5515.0
2019-03-05 12:10:00,195.59,195.75,195.23,195.24,3345.0,186.9015,187.0544,186.5575,186.567,3345.0
2019-03-05 12:20:00,195.14,195.33,194.8,194.85,7250.0,186.4715,186.653,186.1466,186.1943,7250.0
2019-03-05 12:30:00,194.85,194.9,194.59,194.64,3145.0,186.1943,186.2421,185.9459,185.9937,3145.0
2019-03-05 12:40:00,194.71,194.78,194.58,194.65,2400.0,186.0606,186.1275,185.9363,186.0032,2400.0
2019-03-05 12:50:00,194.69,195.06,194.69,194.98,3100.0,186.0415,186.395,186.0415,186.3186,3100.0
2019-03-05 13:00:00,195.06,195.22,194.9,194.96,8568.0,186.395,186.5479,186.2421,186.2995,8568.0
2019-03-05 13:10:00,194.93,195.13,194.93,194.94,6795.0,186.2708,186.4619,186.2708,186.2803,6795.0
2019-03-05 13:20:00,194.94,195.02,194.65,194.65,3906.0,186.2803,186.3568,186.0032,186.0032,3906.0
2019-03-05 13:30:00,194.8,194.88,194.61,194.75,2974.0,186.1466,186.223,185.965,186.0988,2974.0
2019-03-05 13:40:00,194.62,194.76,194.49,194.76,5094.0,185.9746,186.1083,185.8503,186.1083,5094.0
2019-03-05 13:50:00,194.71,194.78,194.61,194.69,1808.0,186.0606,186.1275,185.965,186.0415,1808.0
2019-03-05 14:00:00,194.73,195.13,194.68,195.13,7317.0,186.0797,186.4619,186.0319,186.4619,7317.0
2019-03-05 14:10:00,195.12,195.27,195.01,195.21,3996.0,186.4523,186.5957,186.3472,186.5384,3996.0
2019-03-05 14:20:00,195.18,195.3,194.9,194.92,5485.0,186.5097,186.6244,186.2421,186.2612,5485.0
2019-03-05 14:30:00,194.89,194.96,194.81,194.95,4200.0,186.2326,186.2995,186.1561,186.2899,4200.0
2019-03-05 14:40:00,194.86,194.86,194.46,194.5,4179.0,186.2039,186.2039,185.8217,185.8599,4179.0
2019-03-05 14:50:00,194.55,194.55,194.27,194.54,4023.0,185.9077,185.9077,185.6401,185.8981,4023.0
2019-03-05 15:00:00,194.44,194.7,194.4,194.43,6584.0,185.8026,186.051,185.7643,185.793,6584.0
2019-03-05 15:10:00,194.46,194.46,194.07,194.07,5690.0,185.8217,185.8217,185.449,185.449,5690.0
2019-03-05 15:20:00,194.1,194.14,193.73,193.76,7728.0,185.4777,185.5159,185.1241,185.1528,7728.0
2019-03-05 15:30:00,193.69,194.43,193.64,194.29,18062.0,185.0859,185.793,185.0381,185.6592,18062.0
2019-03-05 15:40:00,194.28,194.48,194.01,194.34,20970.0,185.6497,185.8408,185.3917,185.707,20970.0
2019-03-05 15:50:00,194.37,194.37,193.92,194.01,55370.0,185.7357,185.7357,185.3057,185.3917,55370.0
2019-03-06 09:30:00,195.47,196.53,195.0,195.55,23389.0,186.7868,187.7997,186.3377,186.8632,23389.0
2019-03-06 09:40:00,195.31,195.4,194.81,195.15,15124.0,186.6339,186.7199,186.1561,186.481,15124.0
2019-03-06 09:50:00,195.0,195.87,194.61,195.79,5212.0,186.3377,187.169,185.965,187.0926,5212.0
2019-03-06 10:00:00,195.6,195.93,195.16,195.56,15748.0,186.911,187.2264,186.4906,186.8728,15748.0
2019-03-06 10:10:00,195.84,195.99,195.5,195.51,4222.0,187.1404,187.2837,186.8155,186.825,4222.0
2019-03-06 10:20:00,195.76,196.24,195.76,196.21,2804.0,187.0639,187.5226,187.0639,187.4939,2804.0
2019-03-06 10:30:00,196.22,196.84,196.17,196.59,10732.0,187.5035,188.0959,187.4557,187.857,10732.0
2019-03-06 10:40:00,196.58,197.0,196.49,196.89,3079.0,187.8475,188.2488,187.7615,188.1437,3079.0
2019-03-06 10:50:00,196.85,196.91,196.4,196.41,5487.0,188.1055,188.1628,187.6755,187.685,5487.0
2019-03-06 11:00:00,196.52,196.96,196.44,196.83,8489.0,187.7902,188.2106,187.7137,188.0864,8489.0
2019-03-06 11:10:00,196.95,197.26,196.81,197.03,10113.0,188.2011,188.4973,188.0673,188.2775,10113.0
2019-03-06 11:20:00,196.75,196.76,196.31,196.31,4924.0,188.0099,188.0195,187.5895,187.5895,4924.0
2019-03-06 11:30:00,196.35,196.41,196.0,196.0,11320.0,187.6277,187.685,187.2933,187.2933,11320.0
2019-03-06 11:40:00,196.0,196.13,195.86,196.0,3800.0,187.2933,187.4175,187.1595,187.2933,3800.0
2019-03-06 11:50:00,195.8,195.99,195.64,195.77,4442.0,187.1021,187.2837,186.9492,187.0735,4442.0
2019-03-06 12:00:00,195.68,196.09,195.68,196.09,2474.0,186.9875,187.3793,186.9875,187.3793,2474.0
2019-03-06 12:10:00,195.96,196.08,195.45,195.45,6315.0,187.255,187.3697,186.7677,186.7677,6315.0
2019-03-06 12:20:00,195.56,195.65,195.4,195.5,5667.0,186.8728,186.9588,186.7199,186.8155,5667.0
2019-03-06 12:30:00,195.57,195.88,195.57,195.64,3339.0,186.8824,187.1786,186.8824,186.9492,3339.0
2019-03-06 12:40:00,195.58,195.74,195.38,195.45,5811.0,186.8919,187.0448,186.7008,186.7677,5811.0
2019-03-06 12:50:00,195.52,195.71,195.41,195.65,8567.0,186.8346,187.0161,186.7295,186.9588,8567.0
2019-03-06 13:00:00,195.73,195.83,195.45,195.45,6940.0,187.0353,187.1308,186.7677,186.7677,6940.0
2019-03-06 13:10:00,195.45,195.63,195.37,195.6,4721.0,186.7677,186.9397,186.6912,186.911,4721.0
2019-03-06 13:20:00,195.62,195.73,195.51,195.6,4612.0,186.9301,187.0353,186.825,186.911,4612.0
2019-03-06 13:30:00,195.68,196.15,195.62,196.12,5962.0,186.9875,187.4366,186.9301,187.4079,5962.0
2019-03-06 13:40:00,196.07,196.07,195.84,195.86,4600.0,187.3601,187.3601,187.1404,187.1595,4600.0
2019-03-06 13:50:00,196.03,196.31,195.97,196.26,4039.0,187.3219,187.5895,187.2646,187.5417,4039.0
2019-03-06 14:00:00,196.3,196.52,196.21,196.46,4193.0,187.5799,187.7902,187.4939,187.7328,4193.0
2019-03-06 14:10:00,196.47,196.83,196.36,196.36,8425.0,187.7424,188.0864,187.6373,187.6373,8425.0
2019-03-06 14:20:00,196.29,196.34,196.02,196.33,7613.0,187.5704,187.6182,187.3124,187.6086,7613.0
2019-03-06 14:30:00,196.25,196.45,196.1,196.1,4419.0,187.5322,187.7233,187.3888,187.3888,4419.0
2019-03-06 14:40:00,196.17,196.25,196.0,196.23,3504.0,187.4557,187.5322,187.2933,187.513,3504.0
2019-03-06 14:50:00,196.17,196.35,196.09,196.09,7578.0,187.4557,187.6277,187.3793,187.3793,7578.0
2019-03-06 15:00:00,196.17,196.26,195.9,196.12,8113.0,187.4557,187.5417,187.1977,187.4079,8113.0
2019-03-06 15:10:00,196.06,196.2,195.83,195.93,7517.0,187.3506,187.4844,187.1308,187.2264,7517.0
2019-03-06 15:20:00,195.97,196.03,195.7,195.82,10553.0,187.2646,187.3219,187.0066,187.1213,10553.0
2019-03-06 15:30:00,195.87,196.22,195.85,196.12,21630.0,187.169,187.5035,187.1499,187.4079,21630.0
2019-03-06 15:40:00,196.07,196.29,196.0,196.13,14970.0,187.3601,187.5704,187.2933,187.4175,14970.0
2019-03-06 15:50:00,196.14,196.27,195.59,195.62,48394.0,187.427,187.5513,186.9015,186.9301,48394.0
2019-03-07 09:30:00,194.42,197.57,194.42,196.37,32755.0,185.7834,188.7935,185.7834,187.6468,32755.0
2019-03-07 09:40:00,196.36,196.6,194.41,194.44,17472.0,187.6373,187.8666,185.7739,185.8026,17472.0
2019-03-07 09:50:00,194.55,195.91,194.55,195.91,9710.0,185.9077,187.2073,185.9077,187.2073,9710.0
2019-03-07 10:00:00,195.91,196.23,195.68,196.1,19701.0,187.2073,187.513,186.9875,187.3888,19701.0
2019-03-07 10:10:00,195.85,196.69,195.79,196.44,30770.0,187.1499,187.9526,187.0926,187.7137,30770.0
2019-03-07 10:20:00,196.42,196.56,195.96,196.56,6320.0,187.6946,187.8284,187.255,187.8284,6320.0
2019-03-07 10:30:00,196.59,196.97,196.23,196.34,10417.0,187.857,188.2202,187.513,187.6182,10417.0
2019-03-07 10:40:00,196.42,197.0,196.23,196.97,10000.0,187.6946,188.2488,187.513,188.2202,10000.0
2019-03-07 10:50:00,196.82,197.48,196.82,197.43,29780.0,188.0768,188.7075,188.0768,188.6597,29780.0
2019-03-07 11:00:00,197.43,197.7,197.14,197.25,30252.0,188.6597,188.9177,188.3826,188.4877,30252.0
2019-03-07 11:10:00,197.33,197.38,196.94,197.24,13390.0,188.5642,188.612,188.1915,188.4782,13390.0
2019-03-07 11:20:00,197.12,197.88,197.07,197.87,10731.0,188.3635,189.0897,188.3157,189.0802,10731.0
2019-03-07 11:30:00,197.8,197.9,197.59,197.62,7344.0,189.0133,189.1089,188.8126,188.8413,7344.0
2019-03-07 11:40:00,197.49,197.49,197.08,197.12,4200.0,188.7171,188.7171,188.3253,188.3635,4200.0
2019-03-07 11:50:00,197.01,197.42,196.9,197.4,5500.0,188.2584,188.6502,188.1533,188.6311,5500.0
2019-03-07 12:00:00,197.4,197.47,197.1,197.41,5705.0,188.6311,188.698,188.3444,188.6406,5705.0
2019-03-07 12:10:00,197.49,197.6,197.01,197.02,7863.0,188.7171,188.8222,188.2584,188.2679,7863.0
2019-03-07 12:20:00,196.95,197.7,196.95,197.5,5800.0,188.2011,188.9177,188.2011,188.7266,5800.0
2019-03-07 12:30:00,197.43,197.63,197.22,197.57,4979.0,188.6597,188.8508,188.4591,188.7935,4979.0
2019-03-07 12:40:00,197.45,197.45,197.01,197.25,12296.0,188.6788,188.6788,188.2584,188.4877,12296.0
2019-03-07 12:50:00,197.27,197.44,197.06,197.42,17814.0,188.5068,188.6693,188.3062,188.6502,17814.0
2019-03-07 13:00:00,197.39,197.73,197.07,197.07,5952.0,188.6215,188.9464,188.3157,188.3157,5952.0
2019-03-07 13:10:00,197.07,197.47,197.06,197.3,13302.0,188.3157,188.698,188.3062,188.5355,13302.0
2019-03-07 13:20:00,197.41,197.52,197.22,197.52,5300.0,188.6406,188.7457,188.4591,188.7457,5300.0
2019-03-07 13:30:00,197.47,197.47,196.95,197.08,6574.0,188.698,188.698,188.2011,188.3253,6574.0
2019-03-07 13:40:00,197.16,197.3,197.05,197.25,6552.0,188.4017,188.5355,188.2966,188.4877,6552.0
2019-03-07 13:50:00,197.32,197.47,197.04,197.06,3901.0,188.5546,188.698,188.2871,188.3062,3901.0
2019-03-07 14:00:00,197.17,197.28,197.03,197.12,4827.0,188.4113,188.5164,188.2775,188.3635,4827.0
2019-03-07 14:10:00,196.99,197.17,196.89,197.17,8630.0,188.2393,188.4113,188.1437,188.4113,8630.0
2019-03-07 14:20:00,197.26,197.29,196.74,196.94,7034.0,188.4973,188.526,188.0004,188.1915,7034.0
2019-03-07 14:30:00,197.0,197.03,196.73,196.8,8562.0,188.2488,188.2775,187.9908,188.0577,8562.0
2019-03-07 14:40:00,196.82,196.9,196.52,196.52,12631.0,188.0768,188.1533,187.7902,187.7902,12631.0
2019-03-07 14:50:00,196.5,196.61,196.34,196.39,10324.0,187.771,187.8762,187.6182,187.6659,10324.0
2019-03-07 15:00:00,196.33,196.54,196.26,196.52,9428.0,187.6086,187.8093,187.5417,187.7902,9428.0
2019-03-07 15:10:00,196.44,196.64,196.41,196.64,11384.0,187.7137,187.9048,187.685,187.9048,11384.0
2019-03-07 15:20:00,196.62,196.69,196.38,196.38,15729.0,187.8857,187.9526,187.6564,187.6564,15729.0
2019-03-07 15:30:00,196.33,196.61,196.27,196.57,9103.0,187.6086,187.8762,187.5513,187.8379,9103.0
2019-03-07 15:40:00,196.53,196.68,196.37,196.62,31050.0,187.7997,187.9431,187.6468,187.8857,31050.0
2019-03-07 15:50:00,196.57,197.17,196.28,196.89,57928.0,187.8379,188.4113,187.5608,188.1437,57928.0
2019-03-08 09:30:00,196.06,196.42,194.79,196.41,22212.0,187.3506,187.6946,186.137,187.685,22212.0
2019-03-08 09:40:00,196.34,196.85,195.53,196.85,12709.0,187.6182,188.1055,186.8441,188.1055,12709.0
2019-03-08 09:50:00,196.81,197.84,196.58,197.33,9944.0,188.0673,189.0515,187.8475,188.5642,9944.0
2019-03-08 10:00:00,197.31,197.85,197.02,197.18,11963.0,188.5451,189.0611,188.2679,188.4208,11963.0
2019-03-08 10:10:00,197.19,197.4,196.17,196.17,11072.0,188.4304,188.6311,187.4557,187.4557,11072.0
2019-03-08 10:20:00,196.16,196.5,195.89,196.36,7641.0,187.4461,187.771,187.1881,187.6373,7641.0
2019-03-08 10:30:00,196.29,196.49,195.96,196.01,7069.0,187.5704,187.7615,187.255,187.3028,7069.0
2019-03-08 10:40:00,195.93,196.6,195.74,196.52,3600.0,187.2264,187.8666,187.0448,187.7902,3600.0
2019-03-08 10:50:00,196.7,196.82,196.34,196.82,12550.0,187.9622,188.0768,187.6182,188.0768,12550.0
2019-03-08 11:00:00,196.65,196.76,196.3,196.55,8224.0,187.9144,188.0195,187.5799,187.8188,8224.0
2019-03-08 11:10:00,196.55,196.9,196.38,196.78,14565.0,187.8188,188.1533,187.6564,188.0386,14565.0
2019-03-08 11:20:00,196.66,197.31,196.66,197.16,19004.0,187.9239,188.5451,187.9239,188.4017,19004.0
2019-03-08 11:30:00,197.02,197.02,196.48,196.56,16695.0,188.2679,188.2679,187.7519,187.8284,16695.0
2019-03-08 11:40:00,196.45,196.77,196.24,196.7,4755.0,187.7233,188.0291,187.5226,187.9622,4755.0
2019-03-08 11:50:00,196.64,197.0,196.57,196.81,3620.0,187.9048,188.2488,187.8379,188.0673,3620.0
2019-03-08 12:00:00,196.74,196.86,196.66,196.84,2611.0,188.0004,188.1151,187.9239,188.0959,2611.0
2019-03-08 12:10:00,196.77,197.0,196.72,196.72,16958.0,188.0291,188.2488,187.9813,187.9813,16958.0
2019-03-08 12:20:00,196.81,196.81,196.27,196.68,4197.0,188.0673,188.0673,187.5513,187.9431,4197.0
2019-03-08 12:30:00,196.68,196.68,196.28,196.28,1700.0,187.9431,187.9431,187.5608,187.5608,1700.0
2019-03-08 12:40:00,196.28,196.44,195.92,195.92,3437.0,187.5608,187.7137,187.2168,187.2168,3437.0
2019-03-08 12:50:00,195.94,195.95,195.57,195.72,4600.0,187.2359,187.2455,186.8824,187.0257,4600.0
2019-03-08 13:00:00,195.63,196.07,195.63,195.85,5628.0,186.9397,187.3601,186.9397,187.1499,5628.0
2019-03-08 13:10:00,195.88,196.31,195.88,196.04,5576.0,187.1786,187.5895,187.1786,187.3315,5576.0
2019-03-08 13:20:00,196.04,196.26,195.89,196.15,1919.0,187.3315,187.5417,187.1881,187.4366,1919.0
2019-03-08 13:30:00,196.26,196.29,196.0,196.21,4270.0,187.5417,187.5704,187.2933,187.4939,4270.0
2019-03-08 13:40:00,196.3,196.61,196.25,196.58,4576.0,187.5799,187.8762,187.5322,187.8475,4576.0
2019-03-08 13:50:00,196.5,196.51,196.35,196.44,2502.0,187.771,187.7806,187.6277,187.7137,2502.0
2019-03-08 14:00:00,196.39,196.45,196.11,196.32,5866.0,187.6659,187.7233,187.3984,187.599,5866.0
2019-03-08 14:10:00,196.42,196.51,196.35,196.39,6319.0,187.6946,187.7806,187.6277,187.6659,6319.0
2019-03-08 14:20:00,196.38,196.44,196.15,196.15,5159.0,187.6564,187.7137,187.4366,187.4366,5159.0
2019-03-08 14:30:00,196.22,196.28,195.91,196.0,3045.0,187.5035,187.5608,187.2073,187.2933,3045.0
2019-03-08 14:40:00,195.94,196.27,195.94,196.18,6173.0,187.2359,187.5513,187.2359,187.4653,6173.0
2019-03-08 14:50:00,196.25,196.31,195.89,195.91,10165.0,187.5322,187.5895,187.1881,187.2073,10165.0
2019-03-08 15:00:00,195.95,196.3,195.92,196.13,23236.0,187.2455,187.5799,187.2168,187.4175,23236.0
2019-03-08 15:10:00,196.08,196.08,195.53,195.53,5479.0,187.3697,187.3697,186.8441,186.8441,5479.0
2019-03-08 15:20:00,195.53,195.64,195.43,195.5,6848.0,186.8441,186.9492,186.7486,186.8155,6848.0
2019-03-08 15:30:00,195.35,195.7,195.35,195.38,10130.0,186.6721,187.0066,186.6721,186.7008,10130.0
2019-03-08 15:40:00,195.38,195.81,195.38,195.64,19872.0,186.7008,187.1117,186.7008,186.9492,19872.0
2019-03-08 15:50:00,195.66,196.64,195.65,196.44,56217.0,186.9684,187.9048,186.9588,187.7137,56217.0
2019-03-11 09:30:00,196.65,197.79,196.15,197.79,24302.0,187.9144,189.0037,187.4366,189.0037,24302.0
2019-03-11 09:40:00,197.84,199.37,197.84,199.37,11100.0,189.0515,190.5136,189.0515,190.5136,11100.0
2019-03-11 09:50:00,199.39,200.27,198.97,199.12,26068.0,190.5327,191.3736,190.1313,190.2747,26068.0
2019-03-11 10:00:00,199.03,199.3,197.9,197.9,9280.0,190.1887,190.4467,189.1089,189.1089,9280.0
2019-03-11 10:10:00,197.84,198.74,197.76,198.74,14031.0,189.0515,189.9115,188.9751,189.9115,14031.0
2019-03-11 10:20:00,198.74,199.67,198.46,198.99,44704.0,189.9115,190.8002,189.644,190.1504,44704.0
2019-03-11 10:30:00,198.86,198.86,198.29,198.53,4919.0,190.0262,190.0262,189.4815,189.7109,4919.0
2019-03-11 10:40:00,198.78,198.78,198.44,198.6,3092.0,189.9498,189.9498,189.6249,189.7778,3092.0
2019-03-11 10:50:00,198.65,198.78,198.19,198.29,2838.0,189.8255,189.9498,189.386,189.4815,2838.0
2019-03-11 11:00:00,198.2,198.2,197.92,198.06,2313.0,189.3955,189.3955,189.128,189.2617,2313.0
2019-03-11 11:10:00,198.19,198.67,198.02,198.5,6090.0,189.386,189.8447,189.2235,189.6822,6090.0
2019-03-11 11:20:00,198.61,198.79,198.38,198.79,4525.0,189.7873,189.9593,189.5675,189.9593,4525.0
2019-03-11 11:30:00,198.62,198.74,198.39,198.62,3427.0,189.7969,189.9115,189.5771,189.7969,3427.0
2019-03-11 11:40:00,198.49,198.59,198.24,198.4,13238.0,189.6726,189.7682,189.4338,189.5866,13238.0
2019-03-11 11:50:00,198.44,198.86,198.35,198.72,5719.0,189.6249,190.0262,189.5389,189.8924,5719.0
2019-03-11 12:00:00,198.65,198.77,198.5,198.56,2701.0,189.8255,189.9402,189.6822,189.7395,2701.0
2019-03-11 12:10:00,198.54,198.68,198.33,198.35,8799.0,189.7204,189.8542,189.5198,189.5389,8799.0
2019-03-11 12:20:00,198.38,198.38,198.22,198.3,1937.0,189.5675,189.5675,189.4146,189.4911,1937.0
2019-03-11 12:30:00,198.3,198.36,198.08,198.27,2813.0,189.4911,189.5484,189.2809,189.4624,2813.0
2019-03-11 12:40:00,198.2,198.28,198.08,198.11,2967.0,189.3955,189.472,189.2809,189.3095,2967.0
2019-03-11 12:50:00,198.24,198.25,198.08,198.14,1874.0,189.4338,189.4433,189.2809,189.3382,1874.0
2019-03-11 13:00:00,198.11,198.42,198.11,198.32,1500.0,189.3095,189.6058,189.3095,189.5102,1500.0
2019-03-11 13:10:00,198.36,198.42,198.23,198.23,4577.0,189.5484,189.6058,189.4242,189.4242,4577.0
2019-03-11 13:20:00,198.23,198.36,198.06,198.36,4899.0,189.4242,189.5484,189.2617,189.5484,4899.0
2019-03-11 13:30:00,198.24,198.29,198.08,198.28,3851.0,189.4338,189.4815,189.2809,189.472,3851.0
2019-03-11 13:40:00,198.21,198.29,198.1,198.18,5062.0,189.4051,189.4815,189.3,189.3764,5062.0
2019-03-11 13:50:00,198.02,198.29,197.96,198.16,1583.0,189.2235,189.4815,189.1662,189.3573,1583.0
2019-03-11 14:00:00,198.1,198.27,197.97,198.09,2200.0,189.3,189.4624,189.1757,189.2904,2200.0
2019-03-11 14:10:00,198.06,198.27,198.06,198.06,1400.0,189.2617,189.4624,189.2617,189.2617,1400.0
2019-03-11 14:20:00,198.06,198.45,198.06,198.27,3746.0,189.2617,189.6344,189.2617,189.4624,3746.0
2019-03-11 14:30:00,198.25,198.53,198.14,198.52,3986.0,189.4433,189.7109,189.3382,189.7013,3986.0
2019-03-11 14:40:00,198.62,198.62,198.18,198.18,600.0,189.7969,189.7969,189.3764,189.3764,600.0
2019-03-11 14:50:00,198.17,198.22,198.02,198.12,2064.0,189.3669,189.4146,189.2235,189.3191,2064.0
2019-03-11 15:00:00,198.06,198.29,198.0,198.29,3600.0,189.2617,189.4815,189.2044,189.4815,3600.0
2019-03-11 15:10:00,198.32,198.51,198.31,198.32,2331.0,189.5102,189.6918,189.5006,189.5102,2331.0
2019-03-11 15:20:00,198.38,198.59,198.23,198.23,3348.0,189.5675,189.7682,189.4242,189.4242,3348.0
2019-03-11 15:30:00,198.31,198.6,198.09,198.46,5414.0,189.5006,189.7778,189.2904,189.644,5414.0
2019-03-11 15:40:00,198.35,198.82,198.35,198.68,16816.0,189.5389,189.988,189.5389,189.8542,16816.0
2019-03-11 15:50:00,198.66,198.74,198.48,198.62,34265.0,189.8351,189.9115,189.6631,189.7969,34265.0
2019-03-12 09:30:00,198.77,198.83,197.41,198.69,32357.0,189.9402,189.9975,188.6406,189.8638,32357.0
2019-03-12 09:40:00,198.2,198.68,197.79,198.44,12277.0,189.3955,189.8542,189.0037,189.6249,12277.0
2019-03-12 09:50:00,198.45,198.45,197.79,198.15,3898.0,189.6344,189.6344,189.0037,189.3477,3898.0
2019-03-12 10:00:00,198.15,198.56,197.97,198.34,11256.0,189.3477,189.7395,189.1757,189.5293,11256.0
2019-03-12 10:10:00,198.36,199.02,198.35,199.02,3200.0,189.5484,190.1791,189.5389,190.1791,3200.0
2019-03-12 10:20:00,198.89,199.28,198.89,199.0,3429.0,190.0549,190.4276,190.0549,190.16,3429.0
2019-03-12 10:30:00,198.91,199.13,198.41,198.41,3505.0,190.074,190.2842,189.5962,189.5962,3505.0
2019-03-12 10:40:00,198.36,198.47,197.99,198.39,2676.0,189.5484,189.6535,189.1949,189.5771,2676.0
2019-03-12 10:50:00,198.39,198.45,197.9,198.21,6839.0,189.5771,189.6344,189.1089,189.4051,6839.0
2019-03-12 11:00:00,198.09,198.35,197.98,198.35,2600.0,189.2904,189.5389,189.1853,189.5389,2600.0
2019-03-12 11:10:00,198.35,198.57,198.07,198.29,6000.0,189.5389,189.7491,189.2713,189.4815,6000.0
2019-03-12 11:20:00,198.33,198.55,198.18,198.32,3100.0,189.5198,189.73,189.3764,189.5102,3100.0
2019-03-12 11:30:00,198.34,198.54,198.34,198.46,2125.0,189.5293,189.7204,189.5293,189.644,2125.0
2019-03-12 11:40:00,198.38,198.57,198.28,198.51,11787.0,189.5675,189.7491,189.472,189.6918,11787.0
2019-03-12 11:50:00,198.51,198.73,198.45,198.62,6492.0,189.6918,189.902,189.6344,189.7969,6492.0
2019-03-12 12:00:00,198.56,198.56,197.59,197.6,35410.0,189.7395,189.7395,188.8126,188.8222,35410.0
2019-03-12 12:10:00,197.78,197.96,197.58,197.61,7805.0,188.9942,189.1662,188.8031,188.8317,7805.0
2019-03-12 12:20:00,197.54,197.68,197.35,197.6,4648.0,188.7648,188.8986,188.5833,188.8222,4648.0
2019-03-12 12:30:00,197.6,197.69,197.46,197.47,4068.0,188.8222,188.9082,188.6884,188.698,4068.0
2019-03-12 12:40:00,197.56,197.62,197.15,197.22,9314.0,188.784,188.8413,188.3922,188.4591,9314.0
2019-03-12 12:50:00,197.2,197.28,196.81,196.86,8010.0,188.44,188.5164,188.0673,188.1151,8010.0
2019-03-12 13:00:00,196.81,196.92,196.64,196.72,12598.0,188.0673,188.1724,187.9048,187.9813,12598.0
2019-03-12 13:10:00,196.69,196.69,196.4,196.5,5869.0,187.9526,187.9526,187.6755,187.771,5869.0
2019-03-12 13:20:00,196.5,196.59,196.16,196.29,17568.0,187.771,187.857,187.4461,187.5704,17568.0
2019-03-12 13:30:00,196.29,196.32,195.8,196.19,8573.0,187.5704,187.599,187.1021,187.4748,8573.0
2019-03-12 13:40:00,196.19,196.45,196.19,196.3,11126.0,187.4748,187.7233,187.4748,187.5799,11126.0
2019-03-12 13:50:00,196.35,196.99,196.34,196.78,11564.0,187.6277,188.2393,187.6182,188.0386,11564.0
2019-03-12 14:00:00,196.73,196.99,196.31,196.5,7731.0,187.9908,188.2393,187.5895,187.771,7731.0
2019-03-12 14:10:00,196.44,196.66,196.31,196.59,6073.0,187.7137,187.9239,187.5895,187.857,6073.0
2019-03-12 14:20:00,196.52,196.52,195.89,196.03,13329.0,187.7902,187.7902,187.1881,187.3219,13329.0
2019-03-12 14:30:00,196.04,196.26,195.77,196.15,10294.0,187.3315,187.5417,187.0735,187.4366,10294.0
2019-03-12 14:40:00,196.17,196.35,196.0,196.35,13633.0,187.4557,187.6277,187.2933,187.6277,13633.0
2019-03-12 14:50:00,196.3,196.34,195.91,195.91,12750.0,187.5799,187.6182,187.2073,187.2073,12750.0
2019-03-12 15:00:00,195.87,196.06,195.72,195.99,8338.0,187.169,187.3506,187.0257,187.2837,8338.0
2019-03-12 15:10:00,195.95,195.95,195.32,195.54,12300.0,187.2455,187.2455,186.6435,186.8537,12300.0
2019-03-12 15:20:00,195.55,195.61,195.31,195.37,13497.0,186.8632,186.9206,186.6339,186.6912,13497.0
2019-03-12 15:30:00,195.38,195.67,195.2,195.3,16211.0,186.7008,186.9779,186.5288,186.6244,16211.0
2019-03-12 15:40:00,195.31,196.1,195.25,195.94,23638.0,186.6339,187.3888,186.5766,187.2359,23638.0
2019-03-12 15:50:00,195.94,196.1,195.58,196.01,71876.0,187.2359,187.3888,186.8919,187.3028,71876.0
2019-03-13 09:30:00,196.51,196.84,195.06,195.38,8444.0,187.7806,188.0959,186.395,186.7008,8444.0
2019-03-13 09:40:00,195.56,196.19,195.06,195.51,5000.0,186.8728,187.4748,186.395,186.825,5000.0
2019-03-13 09:50:00,195.43,195.68,195.11,195.24,6850.0,186.7486,186.9875,186.4428,186.567,6850.0
2019-03-13 10:00:00,195.25,195.47,194.68,194.86,10272.0,186.5766,186.7868,186.0319,186.2039,10272.0
2019-03-13 10:10:00,194.94,195.71,194.93,195.61,8200.0,186.2803,187.0161,186.2708,186.9206,8200.0
2019-03-13 10:20:00,195.6,195.88,195.52,195.66,9905.0,186.911,187.1786,186.8346,186.9684,9905.0
2019-03-13 10:30:00,195.58,195.88,195.3,195.3,9400.0,186.8919,187.1786,186.6244,186.6244,9400.0
2019-03-13 10:40:00,195.32,195.32,194.84,194.84,8756.0,186.6435,186.6435,186.1848,186.1848,8756.0
2019-03-13 10:50:00,194.98,195.32,194.91,195.24,4665.0,186.3186,186.6435,186.2517,186.567,4665.0
2019-03-13 11:00:00,195.32,195.57,195.32,195.56,4600.0,186.6435,186.8824,186.6435,186.8728,4600.0
2019-03-13 11:10:00,195.47,195.62,195.39,195.47,12216.0,186.7868,186.9301,186.7104,186.7868,12216.0
2019-03-13 11:20:00,195.49,195.59,195.07,195.21,25256.0,186.8059,186.9015,186.4046,186.5384,25256.0
2019-03-13 11:30:00,195.18,195.18,194.91,194.91,4700.0,186.5097,186.5097,186.2517,186.2517,4700.0
2019-03-13 11:40:00,194.94,194.95,194.14,194.26,19701.0,186.2803,186.2899,185.5159,185.6306,19701.0
2019-03-13 11:50:00,194.27,194.54,194.08,194.08,5118.0,185.6401,185.8981,185.4585,185.4585,5118.0
2019-03-13 12:00:00,194.23,194.44,194.12,194.27,6327.0,185.6019,185.8026,185.4968,185.6401,6327.0
2019-03-13 12:10:00,194.32,194.42,194.2,194.23,2629.0,185.6879,185.7834,185.5732,185.6019,2629.0
2019-03-13 12:20:00,194.16,194.4,194.13,194.4,3605.0,185.535,185.7643,185.5063,185.7643,3605.0
2019-03-13 12:30:00,194.34,194.36,194.12,194.13,4450.0,185.707,185.7261,185.4968,185.5063,4450.0
2019-03-13 12:40:00,194.17,194.27,194.06,194.27,57329.0,185.5445,185.6401,185.4394,185.6401,57329.0
2019-03-13 12:50:00,194.32,194.33,193.78,193.84,22050.0,185.6879,185.6974,185.1719,185.2292,22050.0
2019-03-13 13:00:00,193.95,194.05,193.83,193.92,4962.0,185.3343,185.4299,185.2197,185.3057,4962.0
2019-03-13 13:10:00,193.95,194.07,193.84,194.03,7196.0,185.3343,185.449,185.2292,185.4108,7196.0
2019-03-13 13:20:00,193.98,193.98,193.65,193.75,2448.0,185.363,185.363,185.0476,185.1432,2448.0
2019-03-13 13:30:00,193.67,193.76,193.54,193.75,11401.0,185.0668,185.1528,184.9425,185.1432,11401.0
2019-03-13 13:40:00,193.67,193.71,193.36,193.51,5525.0,185.0668,185.105,184.7705,184.9139,5525.0
2019-03-13 13:50:00,193.48,193.53,193.27,193.43,15806.0,184.8852,184.933,184.6845,184.8374,15806.0
2019-03-13 14:00:00,193.48,193.72,193.39,193.7,7859.0,184.8852,185.1145,184.7992,185.0954,7859.0
2019-03-13 14:10:00,193.73,193.78,193.62,193.75,9800.0,185.1241,185.1719,185.019,185.1432,9800.0
2019-03-13 14:20:00,193.82,193.87,193.69,193.71,10785.0,185.2101,185.2579,185.0859,185.105,10785.0
2019-03-13 14:30:00,193.61,193.67,193.08,193.13,7819.0,185.0094,185.0668,184.503,184.5507,7819.0
2019-03-13 14:40:00,193.17,193.22,192.53,192.61,10737.0,184.589,184.6368,183.9774,184.0538,10737.0
2019-03-13 14:50:00,192.55,192.74,192.37,192.62,13955.0,183.9965,184.1781,183.8245,184.0634,13955.0
2019-03-13 15:00:00,192.58,192.58,192.06,192.12,12566.0,184.0252,184.0252,183.5283,183.5856,12566.0
2019-03-13 15:10:00,192.18,192.21,191.92,192.01,26644.0,183.643,183.6716,183.3945,183.4805,26644.0
2019-03-13 15:20:00,191.94,191.94,190.97,190.98,36789.0,183.4136,183.4136,182.4867,182.4963,36789.0
2019-03-13 15:30:00,190.99,191.26,190.77,191.02,23978.0,182.5058,182.7638,182.2956,182.5345,23978.0
2019-03-13 15:40:00,191.01,191.02,190.58,190.88,50821.0,182.5249,182.5345,182.114,182.4007,50821.0
2019-03-13 15:50:00,190.86,191.06,190.59,190.7,100056.0,182.3816,182.5727,182.1236,182.2287,100056.0
2019-03-14 09:30:00,190.68,191.12,190.02,190.63,7948.0,182.2096,182.63,181.5789,182.1618,7948.0
2019-03-14 09:40:00,190.81,191.01,190.32,190.72,2727.0,182.3338,182.5249,181.8656,182.2478,2727.0
2019-03-14 09:50:00,190.65,191.61,190.62,191.43,23291.0,182.1809,183.0983,182.1522,182.9263,23291.0
2019-03-14 10:00:00,191.37,191.98,191.33,191.5,7018.0,182.8689,183.4518,182.8307,182.9932,7018.0
2019-03-14 10:10:00,191.5,191.5,190.74,191.09,20934.0,182.9932,182.9932,182.2669,182.6014,20934.0
2019-03-14 10:20:00,191.04,191.37,190.98,190.99,3038.0,182.5536,182.8689,182.4963,182.5058,3038.0
2019-03-14 10:30:00,191.13,191.39,190.68,191.39,12401.0,182.6396,182.888,182.2096,182.888,12401.0
2019-03-14 10:40:00,191.39,191.53,191.25,191.41,3637.0,182.888,183.0218,182.7543,182.9072,3637.0
2019-03-14 10:50:00,191.4,191.4,190.98,191.09,2600.0,182.8976,182.8976,182.4963,182.6014,2600.0
2019-03-14 11:00:00,191.08,191.53,190.77,191.32,16088.0,182.5918,183.0218,182.2956,182.8212,16088.0
2019-03-14 11:10:00,191.3,191.57,191.25,191.49,3407.0,182.802,183.06,182.7543,182.9836,3407.0
2019-03-14 11:20:00,191.38,191.69,191.27,191.34,19036.0,182.8785,183.1747,182.7734,182.8403,19036.0
2019-03-14 11:30:00,191.38,191.71,191.33,191.71,3026.0,182.8785,183.1938,182.8307,183.1938,3026.0
2019-03-14 11:40:00,191.74,192.0,191.72,191.96,6444.0,183.2225,183.4709,183.2034,183.4327,6444.0
2019-03-14 11:50:00,191.86,191.86,191.7,191.7,2546.0,183.3372,183.3372,183.1843,183.1843,2546.0
2019-03-14 12:00:00,191.7,191.86,191.61,191.79,4918.0,183.1843,183.3372,183.0983,183.2703,4918.0
2019-03-14 12:10:00,191.73,191.89,191.71,191.89,6334.0,183.2129,183.3658,183.1938,183.3658,6334.0
2019-03-14 12:20:00,191.81,191.84,191.62,191.81,3730.0,183.2894,183.3181,183.1078,183.2894,3730.0
2019-03-14 12:30:00,191.89,192.07,191.8,191.86,7150.0,183.3658,183.5378,183.2798,183.3372,7150.0
2019-03-14 12:40:00,191.94,192.16,191.91,192.15,4870.0,183.4136,183.6238,183.3849,183.6143,4870.0
2019-03-14 12:50:00,192.1,192.11,191.82,192.01,4960.0,183.5665,183.5761,183.2989,183.4805,4960.0
2019-03-14 13:00:00,192.09,192.13,191.99,192.13,5266.0,183.5569,183.5952,183.4614,183.5952,5266.0
2019-03-14 13:10:00,192.13,192.14,191.92,191.94,1718.0,183.5952,183.6047,183.3945,183.4136,1718.0
2019-03-14 13:20:00,191.94,191.94,191.75,191.75,1100.0,183.4136,183.4136,183.2321,183.2321,1100.0
2019-03-14 13:30:00,191.78,191.81,191.42,191.55,4393.0,183.2607,183.2894,182.9167,183.0409,4393.0
2019-03-14 13:40:00,191.48,191.5,191.29,191.29,1694.0,182.974,182.9932,182.7925,182.7925,1694.0
2019-03-14 13:50:00,191.3,191.51,191.24,191.41,4639.0,182.802,183.0027,182.7447,182.9072,4639.0
2019-03-14 14:00:00,191.45,191.68,191.44,191.57,7487.0,182.9454,183.1652,182.9358,183.06,7487.0
2019-03-14 14:10:00,191.66,191.86,191.56,191.86,3600.0,183.146,183.3372,183.0505,183.3372,3600.0
2019-03-14 14:20:00,191.84,192.35,191.84,192.21,3838.0,183.3181,183.8054,183.3181,183.6716,3838.0
2019-03-14 14:30:00,192.17,192.17,191.67,191.72,11291.0,183.6334,183.6334,183.1556,183.2034,11291.0
2019-03-14 14:40:00,191.68,191.87,191.46,191.46,5303.0,183.1652,183.3467,182.9549,182.9549,5303.0
2019-03-14 14:50:00,191.59,191.71,191.53,191.55,4416.0,183.0792,183.1938,183.0218,183.0409,4416.0
2019-03-14 15:00:00,191.55,191.9,191.55,191.75,2500.0,183.0409,183.3754,183.0409,183.2321,2500.0
2019-03-14 15:10:00,191.77,191.82,191.62,191.68,2310.0,183.2512,183.2989,183.1078,183.1652,2310.0
2019-03-14 15:20:00,191.68,191.91,191.63,191.82,3818.0,183.1652,183.3849,183.1174,183.2989,3818.0
2019-03-14 15:30:00,191.94,191.97,191.7,191.85,7475.0,183.4136,183.4423,183.1843,183.3276,7475.0
2019-03-14 15:40:00,191.88,192.09,191.81,192.09,9390.0,183.3563,183.5569,183.2894,183.5569,9390.0
2019-03-14 15:50:00,192.08,192.11,191.51,191.62,36280.0,183.5474,183.5761,183.0027,183.1078,36280.0
2019-03-15 09:30:00,191.68,192.75,191.56,191.76,67634.0,183.1652,184.1876,183.0505,183.2416,67634.0
2019-03-15 09:40:00,191.55,192.15,191.45,191.98,5559.0,183.0409,183.6143,182.9454,183.4518,5559.0
2019-03-15 09:50:00,192.34,192.62,192.24,192.53,1500.0,183.7958,184.0634,183.7003,183.9774,1500.0
2019-03-15 10:00:00,192.4,192.81,192.23,192.56,14997.0,183.8532,184.245,183.6907,184.0061,14997.0
2019-03-15 10:10:00,192.63,193.15,192.55,192.88,22047.0,184.073,184.5699,183.9965,184.3119,22047.0
2019-03-15 10:20:00,193.03,193.18,192.83,192.95,2372.0,184.4552,184.5985,184.2641,184.3787,2372.0
2019-03-15 10:30:00,193.06,193.22,192.94,193.05,3100.0,184.4839,184.6368,184.3692,184.4743,3100.0
2019-03-15 10:40:00,193.06,193.09,192.2,192.43,18165.0,184.4839,184.5125,183.6621,183.8818,18165.0
2019-03-15 10:50:00,192.42,192.86,192.42,192.71,13534.0,183.8723,184.2927,183.8723,184.1494,13534.0
2019-03-15 11:00:00,192.73,192.89,192.59,192.75,4003.0,184.1685,184.3214,184.0347,184.1876,4003.0
2019-03-15 11:10:00,192.59,192.65,192.43,192.45,3321.0,184.0347,184.0921,183.8818,183.901,3321.0
2019-03-15 11:20:00,192.54,192.54,191.89,191.89,2001.0,183.987,183.987,183.3658,183.3658,2001.0
2019-03-15 11:30:00,191.87,192.53,191.85,192.08,16409.0,183.3467,183.9774,183.3276,183.5474,16409.0
2019-03-15 11:40:00,192.09,192.79,192.09,192.71,15161.0,183.5569,184.2259,183.5569,184.1494,15161.0
2019-03-15 11:50:00,192.66,192.74,192.3,192.61,5707.0,184.1016,184.1781,183.7576,184.0538,5707.0
2019-03-15 12:00:00,192.58,192.89,192.54,192.88,2507.0,184.0252,184.3214,183.987,184.3119,2507.0
2019-03-15 12:10:00,193.12,193.26,192.91,193.22,2300.0,184.5412,184.675,184.3405,184.6368,2300.0
2019-03-15 12:20:00,193.19,193.43,193.16,193.33,6271.0,184.6081,184.8374,184.5794,184.7419,6271.0
2019-03-15 12:30:00,193.32,193.35,193.04,193.04,2307.0,184.7323,184.761,184.4647,184.4647,2307.0
2019-03-15 12:40:00,193.05,193.05,192.72,192.76,7207.0,184.4743,184.4743,184.159,184.1972,7207.0
2019-03-15 12:50:00,192.8,192.94,192.64,192.81,2901.0,184.2354,184.3692,184.0825,184.245,2901.0
2019-03-15 13:00:00,192.86,193.03,192.86,193.02,3189.0,184.2927,184.4552,184.2927,184.4456,3189.0
2019-03-15 13:10:00,192.95,193.03,192.82,192.91,1630.0,184.3787,184.4552,184.2545,184.3405,1630.0
2019-03-15 13:20:00,192.78,192.88,192.69,192.72,800.0,184.2163,184.3119,184.1303,184.159,800.0
2019-03-15 13:30:00,192.77,193.21,192.77,193.21,13081.0,184.2067,184.6272,184.2067,184.6272,13081.0
2019-03-15 13:40:00,193.04,193.28,193.02,193.27,3960.0,184.4647,184.6941,184.4456,184.6845,3960.0
2019-03-15 13:50:00,193.24,193.24,192.89,192.9,2050.0,184.6559,184.6559,184.3214,184.331,2050.0
2019-03-15 14:00:00,192.97,193.04,192.86,192.86,1701.0,184.3979,184.4647,184.2927,184.2927,1701.0
2019-03-15 14:10:00,192.95,192.95,192.67,192.84,8981.0,184.3787,184.3787,184.1112,184.2736,8981.0
2019-03-15 14:20:00,192.9,193.0,192.78,192.83,4195.0,184.331,184.4265,184.2163,184.2641,4195.0
2019-03-15 14:30:00,192.91,193.19,192.91,193.19,2586.0,184.3405,184.6081,184.3405,184.6081,2586.0
2019-03-15 14:40:00,193.19,193.4,193.16,193.35,7420.0,184.6081,184.8088,184.5794,184.761,7420.0
2019-03-15 14:50:00,193.38,193.46,193.1,193.14,3703.0,184.7896,184.8661,184.5221,184.5603,3703.0
2019-03-15 15:00:00,193.09,193.33,193.02,193.26,4943.0,184.5125,184.7419,184.4456,184.675,4943.0
2019-03-15 15:10:00,193.24,193.43,193.24,193.34,6436.0,184.6559,184.8374,184.6559,184.7514,6436.0
2019-03-15 15:20:00,193.35,193.81,193.35,193.66,9070.0,184.761,185.2005,184.761,185.0572,9070.0
2019-03-15 15:30:00,193.63,193.63,193.23,193.28,5250.0,185.0285,185.0285,184.6463,184.6941,5250.0
2019-03-15 15:40:00,193.3,193.83,193.24,193.45,22283.0,184.7132,185.2197,184.6559,184.8565,22283.0
2019-03-15 15:50:00,193.46,193.5,193.15,193.43,40395.0,184.8661,184.9043,184.5699,184.8374,40395.0
2019-03-18 09:30:00,194.0,194.58,193.83,193.88,7268.0,185.3821,185.9363,185.2197,185.2674,7268.0
2019-03-18 09:40:00,193.92,194.32,193.2,193.3,33128.0,185.3057,185.6879,184.6176,184.7132,33128.0
2019-03-18 09:50:00,193.31,194.62,193.3,194.16,6225.0,184.7228,185.9746,184.7132,185.535,6225.0
2019-03-18 10:00:00,194.42,194.58,193.33,193.38,7619.0,185.7834,185.9363,184.7419,184.7896,7619.0
2019-03-18 10:10:00,193.22,193.58,192.61,193.12,7903.0,184.6368,184.9808,184.0538,184.5412,7903.0
2019-03-18 10:20:00,193.06,193.46,192.91,192.91,12531.0,184.4839,184.8661,184.3405,184.3405,12531.0
2019-03-18 10:30:00,193.01,193.3,193.01,193.14,1725.0,184.4361,184.7132,184.4361,184.5603,1725.0
2019-03-18 10:40:00,192.99,193.14,192.96,193.13,1205.0,184.417,184.5603,184.3883,184.5507,1205.0
2019-03-18 10:50:00,193.09,193.14,192.7,192.72,4500.0,184.5125,184.5603,184.1399,184.159,4500.0
2019-03-18 11:00:00,192.76,192.86,192.62,192.62,7754.0,184.1972,184.2927,184.0634,184.0634,7754.0
2019-03-18 11:10:00,192.6,192.66,192.4,192.44,6139.0,184.0443,184.1016,183.8532,183.8914,6139.0
2019-03-18 11:20:00,192.31,192.34,192.06,192.08,2100.0,183.7672,183.7958,183.5283,183.5474,2100.0
2019-03-18 11:30:00,192.24,192.24,191.8,191.9,1803.0,183.7003,183.7003,183.2798,183.3754,1803.0
2019-03-18 11:40:00,191.95,192.16,191.87,192.08,7317.0,183.4232,183.6238,183.3467,183.5474,7317.0
2019-03-18 11:50:00,192.09,192.76,192.01,192.76,6818.0,183.5569,184.1972,183.4805,184.1972,6818.0
2019-03-18 12:00:00,192.8,192.85,192.57,192.74,6317.0,184.2354,184.2832,184.0156,184.1781,6317.0
2019-03-18 12:10:00,192.6,192.83,192.53,192.66,3800.0,184.0443,184.2641,183.9774,184.1016,3800.0
2019-03-18 12:20:00,192.59,192.89,192.59,192.8,1801.0,184.0347,184.3214,184.0347,184.2354,1801.0
2019-03-18 12:30:00,192.73,192.82,192.65,192.79,3244.0,184.1685,184.2545,184.0921,184.2259,3244.0
2019-03-18 12:40:00,192.8,192.86,192.7,192.7,2450.0,184.2354,184.2927,184.1399,184.1399,2450.0
2019-03-18 12:50:00,192.66,192.83,192.62,192.74,2922.0,184.1016,184.2641,184.0634,184.1781,2922.0
2019-03-18 13:00:00,192.74,193.01,192.74,192.95,4663.0,184.1781,184.4361,184.1781,184.3787,4663.0
2019-03-18 13:10:00,193.0,193.45,193.0,193.45,4570.0,184.4265,184.8565,184.4265,184.8565,4570.0
2019-03-18 13:20:00,193.51,193.59,193.32,193.36,3139.0,184.9139,184.9903,184.7323,184.7705,3139.0
2019-03-18 13:30:00,193.37,193.43,193.32,193.43,720.0,184.7801,184.8374,184.7323,184.8374,720.0
2019-03-18 13:40:00,193.44,193.79,193.43,193.79,2311.0,184.847,185.1814,184.8374,185.1814,2311.0
2019-03-18 13:50:00,193.9,193.93,193.82,193.84,901.0,185.2865,185.3152,185.2101,185.2292,901.0
2019-03-18 14:00:00,193.91,194.24,193.86,194.17,10274.0,185.2961,185.6114,185.2483,185.5445,10274.0
2019-03-18 14:10:00,194.25,194.45,194.15,194.2,3102.0,185.621,185.8121,185.5254,185.5732,3102.0
2019-03-18 14:20:00,194.26,194.58,194.24,194.52,4250.0,185.6306,185.9363,185.6114,185.879,4250.0
2019-03-18 14:30:00,194.49,194.58,194.23,194.23,2200.0,185.8503,185.9363,185.6019,185.6019,2200.0
2019-03-18 14:40:00,194.31,194.31,194.12,194.25,900.0,185.6783,185.6783,185.4968,185.621,900.0
2019-03-18 14:50:00,194.09,194.2,193.94,193.95,1449.0,185.4681,185.5732,185.3248,185.3343,1449.0
2019-03-18 15:00:00,193.99,194.15,193.98,194.15,2021.0,185.3725,185.5254,185.363,185.5254,2021.0
2019-03-18 15:10:00,194.21,194.68,193.96,194.66,14254.0,185.5828,186.0319,185.3439,186.0128,14254.0
2019-03-18 15:20:00,194.65,194.81,194.53,194.66,5828.0,186.0032,186.1561,185.8886,186.0128,5828.0
2019-03-18 15:30:00,194.68,194.87,194.6,194.87,7992.0,186.0319,186.2135,185.9554,186.2135,7992.0
2019-03-18 15:40:00,194.85,195.21,194.77,195.05,12596.0,186.1943,186.5384,186.1179,186.3855,12596.0
2019-03-18 15:50:00,195.02,195.06,194.83,195.04,31512.0,186.3568,186.395,186.1752,186.3759,31512.0
2019-03-19 09:30:00,196.63,197.46,195.35,196.48,16812.0,187.8953,188.6884,186.6721,187.7519,16812.0
2019-03-19 09:40:00,196.67,198.3,196.67,198.3,9377.0,187.9335,189.4911,187.9335,189.4911,9377.0
2019-03-19 09:50:00,198.18,198.87,197.66,198.71,15829.0,189.3764,190.0358,188.8795,189.8829,15829.0
2019-03-19 10:00:00,198.62,199.54,198.53,199.06,20884.0,189.7969,190.676,189.7109,190.2173,20884.0
2019-03-19 10:10:00,199.16,199.46,198.8,199.16,16619.0,190.3129,190.5996,189.9689,190.3129,16619.0
2019-03-19 10:20:00,199.16,199.33,198.57,198.66,9015.0,190.3129,190.4753,189.7491,189.8351,9015.0
2019-03-19 10:30:00,198.66,198.78,198.08,198.15,10404.0,189.8351,189.9498,189.2809,189.3477,10404.0
2019-03-19 10:40:00,198.19,198.19,197.49,197.61,15693.0,189.386,189.386,188.7171,188.8317,15693.0
2019-03-19 10:50:00,197.66,197.68,197.04,197.05,17813.0,188.8795,188.8986,188.2871,188.2966,17813.0
2019-03-19 11:00:00,197.13,197.68,197.13,197.6,5350.0,188.3731,188.8986,188.3731,188.8222,5350.0
2019-03-19 11:10:00,197.54,198.11,197.41,198.11,8441.0,188.7648,189.3095,188.6406,189.3095,8441.0
2019-03-19 11:20:00,198.06,198.06,197.7,197.73,7258.0,189.2617,189.2617,188.9177,188.9464,7258.0
2019-03-19 11:30:00,197.75,197.76,197.47,197.47,4899.0,188.9655,188.9751,188.698,188.698,4899.0
2019-03-19 11:40:00,197.53,197.73,197.4,197.72,5300.0,188.7553,188.9464,188.6311,188.9369,5300.0
2019-03-19 11:50:00,197.72,197.8,197.49,197.72,5801.0,188.9369,189.0133,188.7171,188.9369,5801.0
2019-03-19 12:00:00,197.79,197.85,197.67,197.73,3100.0,189.0037,189.0611,188.8891,188.9464,3100.0
2019-03-19 12:10:00,197.85,198.12,197.79,197.86,10956.0,189.0611,189.3191,189.0037,189.0706,10956.0
2019-03-19 12:20:00,197.79,197.95,197.71,197.95,5428.0,189.0037,189.1566,188.9273,189.1566,5428.0
2019-03-19 12:30:00,197.94,197.94,197.58,197.67,3000.0,189.1471,189.1471,188.8031,188.8891,3000.0
2019-03-19 12:40:00,197.77,197.8,197.0,197.02,4990.0,188.9846,189.0133,188.2488,188.2679,4990.0
2019-03-19 12:50:00,197.13,197.43,196.98,197.43,6125.0,188.3731,188.6597,188.2297,188.6597,6125.0
2019-03-19 13:00:00,197.35,197.45,197.05,197.11,2913.0,188.5833,188.6788,188.2966,188.3539,2913.0
2019-03-19 13:10:00,197.16,197.74,197.16,197.61,7400.0,188.4017,188.956,188.4017,188.8317,7400.0
2019-03-19 13:20:00,197.6,197.92,197.45,197.68,7804.0,188.8222,189.128,188.6788,188.8986,7804.0
2019-03-19 13:30:00,197.7,197.91,197.68,197.83,6800.0,188.9177,189.1184,188.8986,189.042,6800.0
2019-03-19 13:40:00,197.78,197.8,197.49,197.8,7591.0,188.9942,189.0133,188.7171,189.0133,7591.0
2019-03-19 13:50:00,197.78,197.84,197.63,197.84,13604.0,188.9942,189.0515,188.8508,189.0515,13604.0
2019-03-19 14:00:00,197.81,198.06,197.8,198.01,4522.0,189.0229,189.2617,189.0133,189.214,4522.0
2019-03-19 14:10:00,197.98,198.02,197.74,197.89,9803.0,189.1853,189.2235,188.956,189.0993,9803.0
2019-03-19 14:20:00,197.82,197.99,197.68,197.99,5175.0,189.0324,189.1949,188.8986,189.1949,5175.0
2019-03-19 14:30:00,198.0,198.2,197.89,198.08,8463.0,189.2044,189.3955,189.0993,189.2809,8463.0
2019-03-19 14:40:00,198.12,198.29,197.93,197.93,4900.0,189.3191,189.4815,189.1375,189.1375,4900.0
2019-03-19 14:50:00,197.98,197.98,197.65,197.65,8450.0,189.1853,189.1853,188.87,188.87,8450.0
2019-03-19 15:00:00,197.77,197.89,197.67,197.71,9700.0,188.9846,189.0993,188.8891,188.9273,9700.0
2019-03-19 15:10:00,197.59,197.67,197.3,197.3,11277.0,188.8126,188.8891,188.5355,188.5355,11277.0
2019-03-19 15:20:00,197.25,197.26,197.0,197.13,9439.0,188.4877,188.4973,188.2488,188.3731,9439.0
2019-03-19 15:30:00,197.12,197.28,196.86,197.06,14422.0,188.3635,188.5164,188.1151,188.3062,14422.0
2019-03-19 15:40:00,197.01,197.68,196.73,197.65,32510.0,188.2584,188.8986,187.9908,188.87,32510.0
2019-03-19 15:50:00,197.64,197.89,197.5,197.83,57992.0,188.8604,189.0993,188.7266,189.042,57992.0
2019-03-20 09:30:00,197.22,198.02,197.01,197.01,12496.0,188.4591,189.2235,188.2584,188.2584,12496.0
2019-03-20 09:40:00,197.51,197.51,196.25,196.51,10365.0,188.7362,188.7362,187.5322,187.7806,10365.0
2019-03-20 09:50:00,196.46,196.51,195.28,195.59,14385.0,187.7328,187.7806,186.6052,186.9015,14385.0
2019-03-20 10:00:00,195.6,195.73,195.27,195.49,4381.0,186.911,187.0353,186.5957,186.8059,4381.0
2019-03-20 10:10:00,195.48,195.49,194.71,194.73,4990.0,186.7964,186.8059,186.0606,186.0797,4990.0
2019-03-20 10:20:00,194.7,194.82,194.33,194.33,6268.0,186.051,186.1657,185.6974,185.6974,6268.0
2019-03-20 10:30:00,194.44,194.53,194.1,194.16,4060.0,185.8026,185.8886,185.4777,185.535,4060.0
2019-03-20 10:40:00,194.17,194.34,193.87,194.34,6510.0,185.5445,185.707,185.2579,185.707,6510.0
2019-03-20 10:50:00,194.27,194.87,194.27,194.87,2489.0,185.6401,186.2135,185.6401,186.2135,2489.0
2019-03-20 11:00:00,195.09,195.3,194.77,194.87,5004.0,186.4237,186.6244,186.1179,186.2135,5004.0
2019-03-20 11:10:00,194.92,195.02,194.7,195.02,1900.0,186.2612,186.3568,186.051,186.3568,1900.0
2019-03-20 11:20:00,194.96,195.04,194.75,194.75,3988.0,186.2995,186.3759,186.0988,186.0988,3988.0
2019-03-20 11:30:00,194.95,195.04,194.75,194.82,6633.0,186.2899,186.3759,186.0988,186.1657,6633.0
2019-03-20 11:40:00,194.8,194.86,194.02,194.08,2417.0,186.1466,186.2039,185.4012,185.4585,2417.0
2019-03-20 11:50:00,194.19,194.32,193.53,194.06,18034.0,185.5637,185.6879,184.933,185.4394,18034.0
2019-03-20 12:00:00,194.13,194.29,193.94,194.29,4061.0,185.5063,185.6592,185.3248,185.6592,4061.0
2019-03-20 12:10:00,194.21,194.25,193.69,194.06,7700.0,185.5828,185.621,185.0859,185.4394,7700.0
2019-03-20 12:20:00,193.93,194.29,193.86,193.88,9227.0,185.3152,185.6592,185.2483,185.2674,9227.0
2019-03-20 12:30:00,193.85,193.97,193.13,193.39,20952.0,185.2388,185.3534,184.5507,184.7992,20952.0
2019-03-20 12:40:00,193.41,193.47,193.18,193.3,7200.0,184.8183,184.8756,184.5985,184.7132,7200.0
2019-03-20 12:50:00,193.26,193.38,193.1,193.36,3050.0,184.675,184.7896,184.5221,184.7705,3050.0
2019-03-20 13:00:00,193.37,193.43,193.24,193.26,7319.0,184.7801,184.8374,184.6559,184.675,7319.0
2019-03-20 13:10:00,193.39,193.4,192.96,192.96,4300.0,184.7992,184.8088,184.3883,184.3883,4300.0
2019-03-20 13:20:00,193.0,193.25,192.94,193.24,4883.0,184.4265,184.6654,184.3692,184.6559,4883.0
2019-03-20 13:30:00,193.28,193.86,193.26,193.86,8429.0,184.6941,185.2483,184.675,185.2483,8429.0
2019-03-20 13:40:00,193.85,193.85,193.24,193.5,19826.0,185.2388,185.2388,184.6559,184.9043,19826.0
2019-03-20 13:50:00,193.5,193.72,193.25,193.67,17308.0,184.9043,185.1145,184.6654,185.0668,17308.0
2019-03-20 14:00:00,193.75,194.9,193.74,194.66,23834.0,185.1432,186.2421,185.1337,186.0128,23834.0
2019-03-20 14:10:00,194.74,194.95,194.54,194.54,3132.0,186.0892,186.2899,185.8981,185.8981,3132.0
2019-03-20 14:20:00,194.68,195.42,194.51,195.42,8017.0,186.0319,186.739,185.8694,186.739,8017.0
2019-03-20 14:30:00,195.48,196.28,195.48,196.28,8777.0,186.7964,187.5608,186.7964,187.5608,8777.0
2019-03-20 14:40:00,196.22,197.14,196.2,197.07,17452.0,187.5035,188.3826,187.4844,188.3157,17452.0
2019-03-20 14:50:00,197.13,197.3,196.59,196.78,11444.0,188.3731,188.5355,187.857,188.0386,11444.0
2019-03-20 15:00:00,196.83,197.07,196.58,196.85,5644.0,188.0864,188.3157,187.8475,188.1055,5644.0
2019-03-20 15:10:00,196.88,196.96,196.65,196.88,3671.0,188.1342,188.2106,187.9144,188.1342,3671.0
2019-03-20 15:20:00,196.89,196.91,196.47,196.73,6228.0,188.1437,188.1628,187.7424,187.9908,6228.0
2019-03-20 15:30:00,196.73,196.84,195.93,195.93,13029.0,187.9908,188.0959,187.2264,187.2264,13029.0
2019-03-20 15:40:00,195.93,196.56,195.83,196.33,12088.0,187.2264,187.8284,187.1308,187.6086,12088.0
2019-03-20 15:50:00,196.29,196.3,195.75,195.76,31657.0,187.5704,187.5799,187.0544,187.0639,31657.0
2019-03-21 09:30:00,196.16,197.64,195.23,197.2,26219.0,187.4461,188.8604,186.5575,188.44,26219.0
2019-03-21 09:40:00,197.48,198.25,197.48,198.25,2020.0,188.7075,189.4433,188.7075,189.4433,2020.0
2019-03-21 09:50:00,198.08,198.66,197.9,198.13,4563.0,189.2809,189.8351,189.1089,189.3286,4563.0
2019-03-21 10:00:00,198.45,199.03,198.23,198.77,5705.0,189.6344,190.1887,189.4242,189.9402,5705.0
2019-03-21 10:10:00,199.05,199.11,198.2,198.43,5522.0,190.2078,190.2651,189.3955,189.6153,5522.0
2019-03-21 10:20:00,198.37,199.27,198.32,199.18,10186.0,189.558,190.418,189.5102,190.332,10186.0
2019-03-21 10:30:00,199.32,199.61,199.06,199.56,3800.0,190.4658,190.7429,190.2173,190.6951,3800.0
2019-03-21 10:40:00,199.61,199.67,199.01,199.27,5059.0,190.7429,190.8002,190.1695,190.418,5059.0
2019-03-21 10:50:00,199.33,199.56,199.33,199.38,3501.0,190.4753,190.6951,190.4753,190.5231,3501.0
2019-03-21 11:00:00,199.38,200.02,199.33,199.53,14870.0,190.5231,191.1347,190.4753,190.6664,14870.0
2019-03-21 11:10:00,199.63,199.69,199.4,199.46,16274.0,190.762,190.8193,190.5422,190.5996,16274.0
2019-03-21 11:20:00,199.56,199.57,199.1,199.1,3400.0,190.6951,190.7047,190.2555,190.2555,3400.0
2019-03-21 11:30:00,199.07,199.25,198.75,198.75,6382.0,190.2269,190.3989,189.9211,189.9211,6382.0
2019-03-21 11:40:00,198.83,199.27,198.75,199.18,3197.0,189.9975,190.418,189.9211,190.332,3197.0
2019-03-21 11:50:00,199.11,199.35,198.65,199.35,4605.0,190.2651,190.4944,189.8255,190.4944,4605.0
2019-03-21 12:00:00,199.18,199.38,199.18,199.38,1925.0,190.332,190.5231,190.332,190.5231,1925.0
2019-03-21 12:10:00,199.38,199.48,199.12,199.13,5007.0,190.5231,190.6187,190.2747,190.2842,5007.0
2019-03-21 12:20:00,199.04,199.11,198.42,198.74,2700.0,190.1982,190.2651,189.6058,189.9115,2700.0
2019-03-21 12:30:00,198.63,198.78,198.59,198.62,1406.0,189.8064,189.9498,189.7682,189.7969,1406.0
2019-03-21 12:40:00,198.62,198.85,198.62,198.75,1905.0,189.7969,190.0167,189.7969,189.9211,1905.0
2019-03-21 12:50:00,198.87,199.1,198.84,199.1,2260.0,190.0358,190.2555,190.0071,190.2555,2260.0
2019-03-21 13:00:00,198.98,199.36,198.97,199.21,1600.0,190.1409,190.504,190.1313,190.3607,1600.0
2019-03-21 13:10:00,199.25,199.38,199.21,199.22,2000.0,190.3989,190.5231,190.3607,190.3702,2000.0
2019-03-21 13:20:00,199.2,199.67,199.2,199.67,6095.0,190.3511,190.8002,190.3511,190.8002,6095.0
2019-03-21 13:30:00,199.66,199.67,199.34,199.46,1700.0,190.7907,190.8002,190.4849,190.5996,1700.0
2019-03-21 13:40:00,199.4,199.63,199.4,199.63,4698.0,190.5422,190.762,190.5422,190.762,4698.0
2019-03-21 13:50:00,199.57,199.76,199.41,199.54,2325.0,190.7047,190.8862,190.5518,190.676,2325.0
2019-03-21 14:00:00,199.53,199.88,199.48,199.83,3851.0,190.6664,191.0009,190.6187,190.9531,3851.0
2019-03-21 14:10:00,199.84,200.0,199.67,199.86,3562.0,190.9627,191.1156,190.8002,190.9818,3562.0
2019-03-21 14:20:00,199.86,199.86,199.36,199.36,7430.0,190.9818,190.9818,190.504,190.504,7430.0
2019-03-21 14:30:00,199.53,199.6,199.09,199.4,6526.0,190.6664,190.7333,190.246,190.5422,6526.0
2019-03-21 14:40:00,199.41,199.52,199.31,199.4,2651.0,190.5518,190.6569,190.4562,190.5422,2651.0
2019-03-21 14:50:00,199.45,199.45,198.75,198.75,3700.0,190.59,190.59,189.9211,189.9211,3700.0
2019-03-21 15:00:00,198.87,199.29,198.81,199.09,10605.0,190.0358,190.4371,189.9784,190.246,10605.0
2019-03-21 15:10:00,199.11,199.11,198.71,198.9,5211.0,190.2651,190.2651,189.8829,190.0644,5211.0
2019-03-21 15:20:00,198.9,199.28,198.9,198.91,16356.0,190.0644,190.4276,190.0644,190.074,16356.0
2019-03-21 15:30:00,198.91,199.05,198.76,198.92,40897.0,190.074,190.2078,189.9307,190.0835,40897.0
2019-03-21 15:40:00,198.95,199.15,198.66,198.81,29617.0,190.1122,190.3033,189.8351,189.9784,29617.0
2019-03-21 15:50:00,198.83,199.02,198.61,198.7,35994.0,189.9975,190.1791,189.7873,189.8733,35994.0
2019-03-22 09:30:00,198.42,199.31,197.56,197.86,19872.0,189.6058,190.4562,188.784,189.0706,19872.0
2019-03-22 09:40:00,197.85,198.49,197.85,198.11,6966.0,189.0611,189.6726,189.0611,189.3095,6966.0
2019-03-22 09:50:00,197.42,197.51,197.2,197.29,1637.0,188.6502,188.7362,188.44,188.526,1637.0
2019-03-22 10:00:00,197.44,197.83,197.3,197.75,10449.0,188.6693,189.042,188.5355,188.9655,10449.0
2019-03-22 10:10:00,197.67,198.51,197.67,198.51,6510.0,188.8891,189.6918,188.8891,189.6918,6510.0
2019-03-22 10:20:00,198.26,198.58,197.75,197.85,5900.0,189.4529,189.7586,188.9655,189.0611,5900.0
2019-03-22 10:30:00,197.91,198.24,197.85,198.05,9190.0,189.1184,189.4338,189.0611,189.2522,9190.0
2019-03-22 10:40:00,198.0,198.13,197.7,197.87,4232.0,189.2044,189.3286,188.9177,189.0802,4232.0
2019-03-22 10:50:00,197.89,198.11,197.35,197.39,28587.0,189.0993,189.3095,188.5833,188.6215,28587.0
2019-03-22 11:00:00,197.39,197.51,196.49,196.58,21140.0,188.6215,188.7362,187.7615,187.8475,21140.0
2019-03-22 11:10:00,196.53,197.32,196.35,197.31,15691.0,187.7997,188.5546,187.6277,188.5451,15691.0
2019-03-22 11:20:00,197.27,197.27,196.64,196.76,4100.0,188.5068,188.5068,187.9048,188.0195,4100.0
2019-03-22 11:30:00,196.65,196.75,196.42,196.49,11748.0,187.9144,188.0099,187.6946,187.7615,11748.0
2019-03-22 11:40:00,196.45,196.6,196.1,196.29,7647.0,187.7233,187.8666,187.3888,187.5704,7647.0
2019-03-22 11:50:00,196.23,196.4,195.75,195.75,23637.0,187.513,187.6755,187.0544,187.0544,23637.0
2019-03-22 12:00:00,195.64,195.83,195.35,195.5,10707.0,186.9492,187.1308,186.6721,186.8155,10707.0
2019-03-22 12:10:00,195.54,195.62,195.23,195.43,4370.0,186.8537,186.9301,186.5575,186.7486,4370.0
2019-03-22 12:20:00,195.51,195.54,195.02,195.02,5109.0,186.825,186.8537,186.3568,186.3568,5109.0
2019-03-22 12:30:00,195.03,195.65,194.97,195.47,13540.0,186.3663,186.9588,186.309,186.7868,13540.0
2019-03-22 12:40:00,195.43,195.44,194.79,195.04,4600.0,186.7486,186.7581,186.137,186.3759,4600.0
2019-03-22 12:50:00,195.03,196.02,195.03,196.02,34857.0,186.3663,187.3124,186.3663,187.3124,34857.0
2019-03-22 13:00:00,195.97,196.2,195.54,195.67,22619.0,187.2646,187.4844,186.8537,186.9779,22619.0
2019-03-22 13:10:00,195.54,195.6,195.27,195.32,3200.0,186.8537,186.911,186.5957,186.6435,3200.0
2019-03-22 13:20:00,195.37,195.37,194.82,194.91,10258.0,186.6912,186.6912,186.1657,186.2517,10258.0
2019-03-22 13:30:00,194.79,195.2,194.79,194.96,9513.0,186.137,186.5288,186.137,186.2995,9513.0
2019-03-22 13:40:00,195.0,195.05,194.86,194.87,2358.0,186.3377,186.3855,186.2039,186.2135,2358.0
2019-03-22 13:50:00,194.85,194.88,194.33,194.49,3300.0,186.1943,186.223,185.6974,185.8503,3300.0
2019-03-22 14:00:00,194.5,194.74,194.36,194.66,30571.0,185.8599,186.0892,185.7261,186.0128,30571.0
2019-03-22 14:10:00,194.65,194.85,194.51,194.51,7500.0,186.0032,186.1943,185.8694,185.8694,7500.0
2019-03-22 14:20:00,194.57,194.61,194.3,194.33,23263.0,185.9268,185.965,185.6688,185.6974,23263.0
2019-03-22 14:30:00,194.33,194.66,194.22,194.39,37590.0,185.6974,186.0128,185.5923,185.7548,37590.0
2019-03-22 14:40:00,194.37,194.5,194.09,194.34,37530.0,185.7357,185.8599,185.4681,185.707,37530.0
2019-03-22 14:50:00,194.41,194.41,193.85,193.86,9472.0,185.7739,185.7739,185.2388,185.2483,9472.0
2019-03-22 15:00:00,193.91,194.13,193.65,193.67,12465.0,185.2961,185.5063,185.0476,185.0668,12465.0
2019-03-22 15:10:00,193.67,193.67,193.13,193.55,29387.0,185.0668,185.0668,184.5507,184.9521,29387.0
2019-03-22 15:20:00,193.54,193.74,193.14,193.17,14975.0,184.9425,185.1337,184.5603,184.589,14975.0
2019-03-22 15:30:00,193.12,193.18,192.38,192.52,14644.0,184.5412,184.5985,183.8341,183.9678,14644.0
2019-03-22 15:40:00,192.32,192.84,192.18,192.7,19634.0,183.7767,184.2736,183.643,184.1399,19634.0
2019-03-22 15:50:00,192.71,192.71,191.99,192.12,62392.0,184.1494,184.1494,183.4614,183.5856,62392.0
2019-03-25 09:30:00,191.62,194.81,191.62,194.38,17612.0,183.1078,186.1561,183.1078,185.7452,17612.0
2019-03-25 09:40:00,194.25,194.49,193.52,193.52,4045.0,185.621,185.8503,184.9234,184.9234,4045.0
2019-03-25 09:50:00,193.8,194.39,193.75,193.95,5199.0,185.191,185.7548,185.1432,185.3343,5199.0
2019-03-25 10:00:00,193.72,194.15,193.61,193.85,3900.0,185.1145,185.5254,185.0094,185.2388,3900.0
2019-03-25 10:10:00,193.69,194.11,193.46,193.83,2800.0,185.0859,185.4872,184.8661,185.2197,2800.0
2019-03-25 10:20:00,193.62,193.78,193.31,193.73,2632.0,185.019,185.1719,184.7228,185.1241,2632.0
2019-03-25 10:30:00,193.85,194.11,193.75,193.95,2825.0,185.2388,185.4872,185.1432,185.3343,2825.0
2019-03-25 10:40:00,193.65,193.93,193.65,193.8,3100.0,185.0476,185.3152,185.0476,185.191,3100.0
2019-03-25 10:50:00,194.09,194.47,194.09,194.28,11996.0,185.4681,185.8312,185.4681,185.6497,11996.0
2019-03-25 11:00:00,194.43,194.55,194.07,194.14,3443.0,185.793,185.9077,185.449,185.5159,3443.0
2019-03-25 11:10:00,193.99,194.54,193.89,194.42,4706.0,185.3725,185.8981,185.277,185.7834,4706.0
2019-03-25 11:20:00,194.46,195.14,194.36,195.14,3650.0,185.8217,186.4715,185.7261,186.4715,3650.0
2019-03-25 11:30:00,195.02,195.07,194.8,194.89,8178.0,186.3568,186.4046,186.1466,186.2326,8178.0
2019-03-25 11:40:00,194.89,194.89,194.29,194.3,3100.0,186.2326,186.2326,185.6592,185.6688,3100.0
2019-03-25 11:50:00,194.59,194.9,194.55,194.77,7283.0,185.9459,186.2421,185.9077,186.1179,7283.0
2019-03-25 12:00:00,194.77,194.77,194.49,194.65,5724.0,186.1179,186.1179,185.8503,186.0032,5724.0
2019-03-25 12:10:00,194.57,194.73,194.37,194.7,2911.0,185.9268,186.0797,185.7357,186.051,2911.0
2019-03-25 12:20:00,194.69,194.9,194.67,194.8,3718.0,186.0415,186.2421,186.0223,186.1466,3718.0
2019-03-25 12:30:00,194.92,195.17,194.84,194.9,3000.0,186.2612,186.5001,186.1848,186.2421,3000.0
2019-03-25 12:40:00,194.85,194.94,194.71,194.8,4053.0,186.1943,186.2803,186.0606,186.1466,4053.0
2019-03-25 12:50:00,194.9,195.41,194.8,195.31,9581.0,186.2421,186.7295,186.1466,186.6339,9581.0
2019-03-25 13:00:00,195.32,195.35,194.96,194.96,2100.0,186.6435,186.6721,186.2995,186.2995,2100.0
2019-03-25 13:10:00,195.08,195.36,195.08,195.28,1900.0,186.4141,186.6817,186.4141,186.6052,1900.0
2019-03-25 13:20:00,195.13,195.45,195.11,195.45,2100.0,186.4619,186.7677,186.4428,186.7677,2100.0
2019-03-25 13:30:00,195.35,195.55,195.33,195.51,1400.0,186.6721,186.8632,186.653,186.825,1400.0
2019-03-25 13:40:00,195.5,196.03,195.47,195.71,7922.0,186.8155,187.3219,186.7868,187.0161,7922.0
2019-03-25 13:50:00,195.92,196.02,195.63,195.82,4413.0,187.2168,187.3124,186.9397,187.1213,4413.0
2019-03-25 14:00:00,195.75,195.91,195.66,195.76,6901.0,187.0544,187.2073,186.9684,187.0639,6901.0
2019-03-25 14:10:00,195.81,196.19,195.71,195.93,5039.0,187.1117,187.4748,187.0161,187.2264,5039.0
2019-03-25 14:20:00,195.92,195.95,195.73,195.88,4459.0,187.2168,187.2455,187.0353,187.1786,4459.0
2019-03-25 14:30:00,195.89,196.28,195.89,196.14,2497.0,187.1881,187.5608,187.1881,187.427,2497.0
2019-03-25 14:40:00,196.2,196.48,196.14,196.38,4200.0,187.4844,187.7519,187.427,187.6564,4200.0
2019-03-25 14:50:00,196.43,196.48,196.2,196.35,5002.0,187.7042,187.7519,187.4844,187.6277,5002.0
2019-03-25 15:00:00,196.5,196.59,196.34,196.51,4917.0,187.771,187.857,187.6182,187.7806,4917.0
2019-03-25 15:10:00,196.54,196.81,196.54,196.59,7700.0,187.8093,188.0673,187.8093,187.857,7700.0
2019-03-25 15:20:00,196.59,196.94,196.59,196.79,5812.0,187.857,188.1915,187.857,188.0482,5812.0
2019-03-25 15:30:00,196.83,196.83,196.49,196.5,4700.0,188.0864,188.0864,187.7615,187.771,4700.0
2019-03-25 15:40:00,196.56,196.87,196.43,196.47,12419.0,187.8284,188.1246,187.7042,187.7424,12419.0
2019-03-25 15:50:00,196.52,196.68,196.21,196.48,38274.0,187.7902,187.9431,187.4939,187.7519,38274.0
2019-03-26 09:30:00,197.9,198.31,196.01,196.23,32705.0,189.1089,189.5006,187.3028,187.513,32705.0
2019-03-26 09:40:00,196.31,196.53,194.69,194.71,10128.0,187.5895,187.7997,186.0415,186.0606,10128.0
2019-03-26 09:50:00,194.69,194.92,194.24,194.28,12104.0,186.0415,186.2612,185.6114,185.6497,12104.0
2019-03-26 10:00:00,194.44,194.44,193.38,193.55,7581.0,185.8026,185.8026,184.7896,184.9521,7581.0
2019-03-26 10:10:00,193.43,193.93,193.26,193.93,9064.0,184.8374,185.3152,184.675,185.3152,9064.0
2019-03-26 10:20:00,193.84,194.14,193.56,194.12,6626.0,185.2292,185.5159,184.9616,185.4968,6626.0
2019-03-26 10:30:00,194.01,194.72,193.94,194.72,14440.0,185.3917,186.0701,185.3248,186.0701,14440.0
2019-03-26 10:40:00,194.7,195.66,194.6,195.58,7156.0,186.051,186.9684,185.9554,186.8919,7156.0
2019-03-26 10:50:00,195.58,196.62,195.57,196.4,15783.0,186.8919,187.8857,186.8824,187.6755,15783.0
2019-03-26 11:00:00,196.4,196.82,196.19,196.69,17280.0,187.6755,188.0768,187.4748,187.9526,17280.0
2019-03-26 11:10:00,196.64,196.68,195.43,195.44,10746.0,187.9048,187.9431,186.7486,186.7581,10746.0
2019-03-26 11:20:00,195.37,195.37,194.78,195.09,13201.0,186.6912,186.6912,186.1275,186.4237,13201.0
2019-03-26 11:30:00,195.12,195.3,195.0,195.09,10044.0,186.4523,186.6244,186.3377,186.4237,10044.0
2019-03-26 11:40:00,195.1,195.32,194.72,194.81,8420.0,186.4332,186.6435,186.0701,186.1561,8420.0
2019-03-26 11:50:00,194.8,194.8,194.14,194.48,6323.0,186.1466,186.1466,185.5159,185.8408,6323.0
2019-03-26 12:00:00,194.39,194.47,193.94,193.94,5270.0,185.7548,185.8312,185.3248,185.3248,5270.0
2019-03-26 12:10:00,193.97,194.13,193.82,193.99,11932.0,185.3534,185.5063,185.2101,185.3725,11932.0
2019-03-26 12:20:00,194.0,194.14,193.71,193.92,5340.0,185.3821,185.5159,185.105,185.3057,5340.0
2019-03-26 12:30:00,193.8,193.8,193.36,193.36,5048.0,185.191,185.191,184.7705,184.7705,5048.0
2019-03-26 12:40:00,193.24,193.68,193.08,193.48,5996.0,184.6559,185.0763,184.503,184.8852,5996.0
2019-03-26 12:50:00,193.52,194.59,193.52,194.43,14019.0,184.9234,185.9459,184.9234,185.793,14019.0
2019-03-26 13:00:00,194.49,194.75,194.25,194.55,6119.0,185.8503,186.0988,185.621,185.9077,6119.0
2019-03-26 13:10:00,194.52,194.69,194.46,194.61,4102.0,185.879,186.0415,185.8217,185.965,4102.0
2019-03-26 13:20:00,194.59,194.63,194.28,194.32,4736.0,185.9459,185.9841,185.6497,185.6879,4736.0
2019-03-26 13:30:00,194.09,194.15,193.9,194.09,3435.0,185.4681,185.5254,185.2865,185.4681,3435.0
2019-03-26 13:40:00,194.22,194.28,194.04,194.28,4109.0,185.5923,185.6497,185.4203,185.6497,4109.0
2019-03-26 13:50:00,194.21,194.21,193.97,194.06,3779.0,185.5828,185.5828,185.3534,185.4394,3779.0
2019-03-26 14:00:00,194.11,194.12,193.96,193.98,2735.0,185.4872,185.4968,185.3439,185.363,2735.0
2019-03-26 14:10:00,193.79,194.39,193.73,194.35,5501.0,185.1814,185.7548,185.1241,185.7166,5501.0
2019-03-26 14:20:00,194.24,194.24,193.93,194.0,6400.0,185.6114,185.6114,185.3152,185.3821,6400.0
2019-03-26 14:30:00,193.92,194.58,193.86,194.58,12332.0,185.3057,185.9363,185.2483,185.9363,12332.0
2019-03-26 14:40:00,194.56,195.41,194.56,195.4,5030.0,185.9172,186.7295,185.9172,186.7199,5030.0
2019-03-26 14:50:00,195.45,195.7,195.18,195.7,8276.0,186.7677,187.0066,186.5097,187.0066,8276.0
2019-03-26 15:00:00,195.71,196.14,195.7,196.03,12287.0,187.0161,187.427,187.0066,187.3219,12287.0
2019-03-26 15:10:00,196.01,196.29,196.01,196.01,8114.0,187.3028,187.5704,187.3028,187.3028,8114.0
2019-03-26 15:20:00,196.01,196.14,195.88,196.04,8200.0,187.3028,187.427,187.1786,187.3315,8200.0
2019-03-26 15:30:00,196.02,196.11,195.73,195.89,10900.0,187.3124,187.3984,187.0353,187.1881,10900.0
2019-03-26 15:40:00,195.86,196.43,195.73,196.43,18249.0,187.1595,187.7042,187.0353,187.7042,18249.0
2019-03-26 15:50:00,196.43,196.92,196.34,196.75,29236.0,187.7042,188.1724,187.6182,188.0099,29236.0
2019-03-27 09:30:00,196.0,199.01,196.0,198.16,7840.0,187.2933,190.1695,187.2933,189.3573,7840.0
2019-03-27 09:40:00,197.69,198.07,196.49,196.63,32552.0,188.9082,189.2713,187.7615,187.8953,32552.0
2019-03-27 09:50:00,196.59,197.93,196.47,197.31,12128.0,187.857,189.1375,187.7424,188.5451,12128.0
2019-03-27 10:00:00,196.88,196.91,196.39,196.91,6040.0,188.1342,188.1628,187.6659,188.1628,6040.0
2019-03-27 10:10:00,196.9,196.99,196.47,196.73,4042.0,188.1533,188.2393,187.7424,187.9908,4042.0
2019-03-27 10:20:00,197.08,197.5,196.94,197.28,6750.0,188.3253,188.7266,188.1915,188.5164,6750.0
2019-03-27 10:30:00,197.01,197.28,196.68,196.68,2338.0,188.2584,188.5164,187.9431,187.9431,2338.0
2019-03-27 10:40:00,196.59,196.81,196.0,196.35,13985.0,187.857,188.0673,187.2933,187.6277,13985.0
2019-03-27 10:50:00,196.23,196.54,196.0,196.54,3870.0,187.513,187.8093,187.2933,187.8093,3870.0
2019-03-27 11:00:00,196.77,196.77,195.97,196.1,13624.0,188.0291,188.0291,187.2646,187.3888,13624.0
2019-03-27 11:10:00,195.99,196.23,195.65,195.85,29944.0,187.2837,187.513,186.9588,187.1499,29944.0
2019-03-27 11:20:00,195.8,196.72,195.61,196.46,8343.0,187.1021,187.9813,186.9206,187.7328,8343.0
2019-03-27 11:30:00,196.18,196.18,195.53,195.64,2331.0,187.4653,187.4653,186.8441,186.9492,2331.0
2019-03-27 11:40:00,195.77,195.81,194.95,194.95,6234.0,187.0735,187.1117,186.2899,186.2899,6234.0
2019-03-27 11:50:00,194.94,195.54,194.93,195.52,4217.0,186.2803,186.8537,186.2708,186.8346,4217.0
2019-03-27 12:00:00,195.44,195.45,194.75,195.44,12275.0,186.7581,186.7677,186.0988,186.7581,12275.0
2019-03-27 12:10:00,195.29,195.29,194.78,194.95,6716.0,186.6148,186.6148,186.1275,186.2899,6716.0
2019-03-27 12:20:00,195.03,195.46,195.02,195.46,2600.0,186.3663,186.7772,186.3568,186.7772,2600.0
2019-03-27 12:30:00,195.53,195.61,195.19,195.19,4971.0,186.8441,186.9206,186.5192,186.5192,4971.0
2019-03-27 12:40:00,195.17,195.68,195.1,195.68,2421.0,186.5001,186.9875,186.4332,186.9875,2421.0
2019-03-27 12:50:00,195.57,195.93,195.57,195.78,4121.0,186.8824,187.2264,186.8824,187.083,4121.0
2019-03-27 13:00:00,195.76,195.77,195.53,195.53,2800.0,187.0639,187.0735,186.8441,186.8441,2800.0
2019-03-27 13:10:00,195.62,196.47,195.62,196.25,5547.0,186.9301,187.7424,186.9301,187.5322,5547.0
2019-03-27 13:20:00,196.36,196.5,196.21,196.38,901.0,187.6373,187.771,187.4939,187.6564,901.0
2019-03-27 13:30:00,196.47,196.51,196.27,196.51,3800.0,187.7424,187.7806,187.5513,187.7806,3800.0
2019-03-27 13:40:00,196.69,196.9,196.69,196.7,3594.0,187.9526,188.1533,187.9526,187.9622,3594.0
2019-03-27 13:50:00,196.63,196.8,196.55,196.74,3667.0,187.8953,188.0577,187.8188,188.0004,3667.0
2019-03-27 14:00:00,196.91,197.16,196.74,197.16,7444.0,188.1628,188.4017,188.0004,188.4017,7444.0
2019-03-27 14:10:00,197.27,197.27,196.86,196.86,8543.0,188.5068,188.5068,188.1151,188.1151,8543.0
2019-03-27 14:20:00,196.9,196.94,196.67,196.84,1713.0,188.1533,188.1915,187.9335,188.0959,1713.0
2019-03-27 14:30:00,196.96,197.13,196.48,196.48,5034.0,188.2106,188.3731,187.7519,187.7519,5034.0
2019-03-27 14:40:00,196.59,196.89,196.59,196.82,905.0,187.857,188.1437,187.857,188.0768,905.0
2019-03-27 14:50:00,196.9,196.96,196.6,196.83,1844.0,188.1533,188.2106,187.8666,188.0864,1844.0
2019-03-27 15:00:00,196.7,196.7,196.38,196.49,2800.0,187.9622,187.9622,187.6564,187.7615,2800.0
2019-03-27 15:10:00,196.64,196.84,196.25,196.51,7108.0,187.9048,188.0959,187.5322,187.7806,7108.0
2019-03-27 15:20:00,196.51,196.66,196.35,196.45,4578.0,187.7806,187.9239,187.6277,187.7233,4578.0
2019-03-27 15:30:00,196.54,196.81,196.18,196.34,11659.0,187.8093,188.0673,187.4653,187.6182,11659.0
2019-03-27 15:40:00,196.29,196.68,196.13,196.47,16687.0,187.5704,187.9431,187.4175,187.7424,16687.0
2019-03-27 15:50:00,196.49,196.54,196.04,196.34,40406.0,187.7615,187.8093,187.3315,187.6182,40406.0
2019-03-28 09:30:00,196.71,197.27,196.41,196.93,3919.0,187.9717,188.5068,187.685,188.1819,3919.0
2019-03-28 09:40:00,196.66,198.05,196.4,197.65,31764.0,187.9239,189.2522,187.6755,188.87,31764.0
2019-03-28 09:50:00,197.83,198.59,197.76,198.59,4862.0,189.042,189.7682,188.9751,189.7682,4862.0
2019-03-28 10:00:00,198.58,198.9,198.14,198.24,3756.0,189.7586,190.0644,189.3382,189.4338,3756.0
2019-03-28 10:10:00,198.3,198.5,198.09,198.5,5100.0,189.4911,189.6822,189.2904,189.6822,5100.0
2019-03-28 10:20:00,198.38,198.51,197.9,198.18,5191.0,189.5675,189.6918,189.1089,189.3764,5191.0
2019-03-28 10:30:00,198.33,198.68,198.33,198.34,2700.0,189.5198,189.8542,189.5198,189.5293,2700.0
2019-03-28 10:40:00,198.25,198.77,198.21,198.77,3057.0,189.4433,189.9402,189.4051,189.9402,3057.0
2019-03-28 10:50:00,198.61,198.61,198.07,198.17,4645.0,189.7873,189.7873,189.2713,189.3669,4645.0
2019-03-28 11:00:00,198.36,198.36,197.99,198.23,6335.0,189.5484,189.5484,189.1949,189.4242,6335.0
2019-03-28 11:10:00,198.24,198.34,197.91,198.0,5400.0,189.4338,189.5293,189.1184,189.2044,5400.0
2019-03-28 11:20:00,197.74,197.99,197.44,197.5,19273.0,188.956,189.1949,188.6693,188.7266,19273.0
2019-03-28 11:30:00,197.5,197.56,197.2,197.48,10374.0,188.7266,188.784,188.44,188.7075,10374.0
2019-03-28 11:40:00,197.33,197.35,196.91,197.31,5782.0,188.5642,188.5833,188.1628,188.5451,5782.0
2019-03-28 11:50:00,197.36,197.38,196.87,196.88,1900.0,188.5928,188.612,188.1246,188.1342,1900.0
2019-03-28 12:00:00,196.84,196.88,196.32,196.32,3015.0,188.0959,188.1342,187.599,187.599,3015.0
2019-03-28 12:10:00,196.26,196.34,196.09,196.22,2000.0,187.5417,187.6182,187.3793,187.5035,2000.0
2019-03-28 12:20:00,196.27,196.92,196.27,196.69,7200.0,187.5513,188.1724,187.5513,187.9526,7200.0
2019-03-28 12:30:00,196.72,196.82,196.39,196.58,5813.0,187.9813,188.0768,187.6659,187.8475,5813.0
2019-03-28 12:40:00,196.55,196.62,196.36,196.57,6507.0,187.8188,187.8857,187.6373,187.8379,6507.0
2019-03-28 12:50:00,196.48,196.71,196.15,196.71,14584.0,187.7519,187.9717,187.4366,187.9717,14584.0
2019-03-28 13:00:00,196.75,196.95,196.75,196.89,1500.0,188.0099,188.2011,188.0099,188.1437,1500.0
2019-03-28 13:10:00,196.98,197.07,196.83,197.0,5192.0,188.2297,188.3157,188.0864,188.2488,5192.0
2019-03-28 13:20:00,196.95,197.09,196.87,197.09,2777.0,188.2011,188.3348,188.1246,188.3348,2777.0
2019-03-28 13:30:00,197.26,197.33,197.07,197.08,1272.0,188.4973,188.5642,188.3157,188.3253,1272.0
2019-03-28 13:40:00,197.01,197.08,196.93,196.93,6236.0,188.2584,188.3253,188.1819,188.1819,6236.0
2019-03-28 13:50:00,197.04,197.06,196.86,197.0,7329.0,188.2871,188.3062,188.1151,188.2488,7329.0
2019-03-28 14:00:00,196.98,197.0,196.82,196.96,11492.0,188.2297,188.2488,188.0768,188.2106,11492.0
2019-03-28 14:10:00,196.89,196.97,196.78,196.78,19456.0,188.1437,188.2202,188.0386,188.0386,19456.0
2019-03-28 14:20:00,196.77,196.94,196.69,196.9,5883.0,188.0291,188.1915,187.9526,188.1533,5883.0
2019-03-28 14:30:00,196.87,197.0,196.83,197.0,3345.0,188.1246,188.2488,188.0864,188.2488,3345.0
2019-03-28 14:40:00,197.0,197.16,196.91,196.93,6800.0,188.2488,188.4017,188.1628,188.1819,6800.0
2019-03-28 14:50:00,196.94,197.19,196.89,197.19,3205.0,188.1915,188.4304,188.1437,188.4304,3205.0
2019-03-28 15:00:00,197.07,197.41,197.07,197.34,2813.0,188.3157,188.6406,188.3157,188.5737,2813.0
2019-03-28 15:10:00,197.41,197.47,197.22,197.3,4111.0,188.6406,188.698,188.4591,188.5355,4111.0
2019-03-28 15:20:00,197.37,197.51,197.27,197.27,5266.0,188.6024,188.7362,188.5068,188.5068,5266.0
2019-03-28 15:30:00,197.32,197.61,197.32,197.56,6900.0,188.5546,188.8317,188.5546,188.784,6900.0
2019-03-28 15:40:00,197.55,197.93,197.54,197.77,10671.0,188.7744,189.1375,188.7648,188.9846,10671.0
2019-03-28 15:50:00,197.75,197.95,197.46,197.9,30152.0,188.9655,189.1566,188.6884,189.1089,30152.0
2019-03-29 09:30:00,200.03,203.81,199.77,201.5,67615.0,191.1442,194.7563,190.8958,192.5489,67615.0
2019-03-29 09:40:00,201.62,203.57,201.13,202.23,76940.0,192.6636,194.527,192.1954,193.2465,76940.0
2019-03-29 09:50:00,201.79,201.81,200.72,200.85,32650.0,192.8261,192.8452,191.8036,191.9278,32650.0
2019-03-29 10:00:00,200.93,201.93,200.57,201.93,25219.0,192.0043,192.9598,191.6602,192.9598,25219.0
2019-03-29 10:10:00,202.08,202.83,201.9,202.22,20736.0,193.1032,193.8199,192.9312,193.237,20736.0
2019-03-29 10:20:00,202.17,202.17,201.5,201.98,5700.0,193.1892,193.1892,192.5489,193.0076,5700.0
2019-03-29 10:30:00,201.96,202.45,201.83,202.2,14924.0,192.9885,193.4567,192.8643,193.2178,14924.0
2019-03-29 10:40:00,202.02,202.02,201.46,201.91,9518.0,193.0458,193.0458,192.5107,192.9407,9518.0
2019-03-29 10:50:00,201.86,201.88,201.63,201.72,4450.0,192.8929,192.9121,192.6732,192.7592,4450.0
2019-03-29 11:00:00,201.8,201.81,201.35,201.58,15661.0,192.8356,192.8452,192.4056,192.6254,15661.0
2019-03-29 11:10:00,201.56,201.57,200.94,201.39,18122.0,192.6063,192.6158,192.0138,192.4438,18122.0
2019-03-29 11:20:00,201.39,201.7,201.25,201.31,17654.0,192.4438,192.7401,192.31,192.3674,17654.0
2019-03-29 11:30:00,201.23,201.36,200.99,201.24,8842.0,192.2909,192.4152,192.0616,192.3005,8842.0
2019-03-29 11:40:00,201.15,202.0,201.15,201.58,23827.0,192.2145,193.0267,192.2145,192.6254,23827.0
2019-03-29 11:50:00,201.64,201.97,201.56,201.91,6989.0,192.6827,192.9981,192.6063,192.9407,6989.0
2019-03-29 12:00:00,201.83,201.94,201.59,201.63,9814.0,192.8643,192.9694,192.6349,192.6732,9814.0
2019-03-29 12:10:00,201.64,201.72,201.1,201.35,12751.0,192.6827,192.7592,192.1667,192.4056,12751.0
2019-03-29 12:20:00,201.34,201.9,201.31,201.86,6613.0,192.396,192.9312,192.3674,192.8929,6613.0
2019-03-29 12:30:00,201.8,202.04,201.77,201.87,6538.0,192.8356,193.0649,192.8069,192.9025,6538.0
2019-03-29 12:40:00,201.94,201.98,201.55,201.84,5938.0,192.9694,193.0076,192.5967,192.8738,5938.0
2019-03-29 12:50:00,201.94,202.02,201.82,201.96,13660.0,192.9694,193.0458,192.8547,192.9885,13660.0
2019-03-29 13:00:00,201.95,202.3,201.83,202.26,4276.0,192.9789,193.3134,192.8643,193.2752,4276.0
2019-03-29 13:10:00,202.37,202.37,201.82,202.09,3806.0,193.3803,193.3803,192.8547,193.1127,3806.0
2019-03-29 13:20:00,202.02,202.11,201.85,201.94,13621.0,193.0458,193.1318,192.8834,192.9694,13621.0
2019-03-29 13:30:00,201.92,202.21,201.73,201.73,5740.0,192.9503,193.2274,192.7687,192.7687,5740.0
2019-03-29 13:40:00,201.71,201.83,201.45,201.59,3800.0,192.7496,192.8643,192.5012,192.6349,3800.0
2019-03-29 13:50:00,201.6,201.61,201.27,201.3,13182.0,192.6445,192.654,192.3292,192.3578,13182.0
2019-03-29 14:00:00,201.25,201.91,201.22,201.8,16913.0,192.31,192.9407,192.2814,192.8356,16913.0
2019-03-29 14:10:00,201.8,202.07,201.8,201.93,8119.0,192.8356,193.0936,192.8356,192.9598,8119.0
2019-03-29 14:20:00,201.96,202.25,201.9,202.24,15830.0,192.9885,193.2656,192.9312,193.2561,15830.0
2019-03-29 14:30:00,202.18,202.34,201.07,201.29,28078.0,193.1987,193.3516,192.138,192.3483,28078.0
2019-03-29 14:40:00,201.29,201.54,201.24,201.51,5300.0,192.3483,192.5872,192.3005,192.5585,5300.0
2019-03-29 14:50:00,201.52,202.08,201.52,201.91,10048.0,192.568,193.1032,192.568,192.9407,10048.0
2019-03-29 15:00:00,201.97,201.97,201.5,201.88,14464.0,192.9981,192.9981,192.5489,192.9121,14464.0
2019-03-29 15:10:00,201.8,201.85,201.52,201.7,8514.0,192.8356,192.8834,192.568,192.7401,8514.0
2019-03-29 15:20:00,201.63,201.7,201.27,201.59,8274.0,192.6732,192.7401,192.3292,192.6349,8274.0
2019-03-29 15:30:00,201.6,201.6,201.37,201.47,15210.0,192.6445,192.6445,192.4247,192.5203,15210.0
2019-03-29 15:40:00,201.48,201.76,201.15,201.28,26763.0,192.5298,192.7974,192.2145,192.3387,26763.0
2019-03-29 15:50:00,201.3,201.41,201.0,201.18,111141.0,192.3578,192.4629,192.0711,192.2432,111141.0
2019-04-01 09:30:00,203.9,204.84,202.23,203.85,54568.0,194.8423,195.7406,193.2465,194.7945,54568.0
2019-04-01 09:40:00,203.53,203.81,202.45,203.2,14950.0,194.4888,194.7563,193.4567,194.1734,14950.0
2019-04-01 09:50:00,203.08,204.37,203.07,204.06,11797.0,194.0587,195.2914,194.0492,194.9952,11797.0
2019-04-01 10:00:00,204.14,204.57,203.59,203.59,60093.0,195.0717,195.4826,194.5461,194.5461,60093.0
2019-04-01 10:10:00,203.56,204.92,203.56,204.54,14659.0,194.5174,195.817,194.5174,195.4539,14659.0
2019-04-01 10:20:00,204.48,204.8,204.21,204.67,10349.0,195.3966,195.7023,195.1386,195.5781,10349.0
2019-04-01 10:30:00,204.77,205.06,204.09,204.43,14167.0,195.6737,195.9508,195.0239,195.3488,14167.0
2019-04-01 10:40:00,204.54,204.65,203.85,203.85,7650.0,195.4539,195.559,194.7945,194.7945,7650.0
2019-04-01 10:50:00,203.76,203.86,203.36,203.86,11434.0,194.7085,194.8041,194.3263,194.8041,11434.0
2019-04-01 11:00:00,203.84,204.14,203.64,203.95,5420.0,194.785,195.0717,194.5939,194.8901,5420.0
2019-04-01 11:10:00,203.98,203.98,203.6,203.6,3330.0,194.9188,194.9188,194.5556,194.5556,3330.0
2019-04-01 11:20:00,203.56,203.95,203.44,203.95,6101.0,194.5174,194.8901,194.4028,194.8901,6101.0
2019-04-01 11:30:00,203.99,204.0,203.53,203.62,3520.0,194.9283,194.9379,194.4888,194.5748,3520.0
2019-04-01 11:40:00,203.71,203.84,203.43,203.61,4250.0,194.6608,194.785,194.3932,194.5652,4250.0
2019-04-01 11:50:00,203.71,204.15,203.57,204.0,4248.0,194.6608,195.0812,194.527,194.9379,4248.0
2019-04-01 12:00:00,204.08,204.18,203.77,203.98,14533.0,195.0143,195.1099,194.7181,194.9188,14533.0
2019-04-01 12:10:00,204.01,204.23,203.95,204.1,5143.0,194.9474,195.1577,194.8901,195.0334,5143.0
2019-04-01 12:20:00,204.1,204.35,204.0,204.12,9811.0,195.0334,195.2723,194.9379,195.0525,9811.0
2019-04-01 12:30:00,204.06,204.29,204.05,204.07,4500.0,194.9952,195.215,194.9857,195.0048,4500.0
2019-04-01 12:40:00,204.13,204.47,204.05,204.44,4913.0,195.0621,195.387,194.9857,195.3583,4913.0
2019-04-01 12:50:00,204.38,204.45,204.15,204.23,3328.0,195.301,195.3679,195.0812,195.1577,3328.0
2019-04-01 13:00:00,204.29,204.36,204.17,204.29,4764.0,195.215,195.2819,195.1003,195.215,4764.0
2019-04-01 13:10:00,204.23,204.23,203.95,204.0,10531.0,195.1577,195.1577,194.8901,194.9379,10531.0
2019-04-01 13:20:00,203.97,204.3,203.97,204.3,4809.0,194.9092,195.2246,194.9092,195.2246,4809.0
2019-04-01 13:30:00,204.26,204.49,204.18,204.44,15702.0,195.1863,195.4061,195.1099,195.3583,15702.0
2019-04-01 13:40:00,204.45,204.48,204.22,204.28,9303.0,195.3679,195.3966,195.1481,195.2054,9303.0
2019-04-01 13:50:00,204.32,204.5,204.24,204.46,10951.0,195.2437,195.4157,195.1672,195.3774,10951.0
2019-04-01 14:00:00,204.47,204.51,204.22,204.31,10541.0,195.387,195.4252,195.1481,195.2341,10541.0
2019-04-01 14:10:00,204.34,204.39,204.09,204.21,5302.0,195.2628,195.3106,195.0239,195.1386,5302.0
2019-04-01 14:20:00,204.15,204.4,204.07,204.34,12237.0,195.0812,195.3201,195.0048,195.2628,12237.0
2019-04-01 14:30:00,204.34,204.43,204.19,204.22,7031.0,195.2628,195.3488,195.1194,195.1481,7031.0
2019-04-01 14:40:00,204.15,204.38,204.11,204.18,7508.0,195.0812,195.301,195.043,195.1099,7508.0
2019-04-01 14:50:00,204.18,204.36,203.96,204.34,28817.0,195.1099,195.2819,194.8997,195.2628,28817.0
2019-04-01 15:00:00,204.34,204.35,204.07,204.16,8139.0,195.2628,195.2723,195.0048,195.0908,8139.0
2019-04-01 15:10:00,204.23,204.59,204.19,204.57,11414.0,195.1577,195.5017,195.1194,195.4826,11414.0
2019-04-01 15:20:00,204.6,205.0,204.57,204.88,13644.0,195.5112,195.8935,195.4826,195.7788,13644.0
2019-04-01 15:30:00,204.85,204.85,204.36,204.4,17854.0,195.7501,195.7501,195.2819,195.3201,17854.0
2019-04-01 15:40:00,204.39,204.5,204.28,204.41,28245.0,195.3106,195.4157,195.2054,195.3297,28245.0
2019-04-01 15:50:00,204.37,204.39,203.93,204.05,81910.0,195.2914,195.3106,194.871,194.9857,81910.0
2019-04-02 09:30:00,204.65,206.11,203.79,204.93,62110.0,195.559,196.9541,194.7372,195.8266,62110.0
2019-04-02 09:40:00,204.78,205.29,204.7,204.89,10104.0,195.6832,196.1706,195.6068,195.7883,10104.0
2019-04-02 09:50:00,205.04,205.34,204.74,204.99,24018.0,195.9317,196.2184,195.645,195.8839,24018.0
2019-04-02 10:00:00,204.81,205.24,204.47,205.02,18963.0,195.7119,196.1228,195.387,195.9126,18963.0
2019-04-02 10:10:00,205.03,205.16,204.52,204.71,36173.0,195.9221,196.0464,195.4348,195.6163,36173.0
2019-04-02 10:20:00,204.8,205.19,204.69,204.88,6143.0,195.7023,196.075,195.5972,195.7788,6143.0
2019-04-02 10:30:00,204.74,204.74,204.2,204.21,6092.0,195.645,195.645,195.129,195.1386,6092.0
2019-04-02 10:40:00,204.23,204.34,204.07,204.31,3381.0,195.1577,195.2628,195.0048,195.2341,3381.0
2019-04-02 10:50:00,204.37,204.68,204.28,204.51,10558.0,195.2914,195.5877,195.2054,195.4252,10558.0
2019-04-02 11:00:00,204.44,205.45,204.44,205.45,17161.0,195.3583,196.3235,195.3583,196.3235,17161.0
2019-04-02 11:10:00,205.38,206.0,205.19,205.98,40610.0,196.2566,196.849,196.075,196.8299,40610.0
2019-04-02 11:20:00,205.78,207.09,205.77,206.18,30159.0,196.6388,197.8906,196.6293,197.021,30159.0
2019-04-02 11:30:00,206.1,206.25,205.66,205.66,12008.0,196.9446,197.0879,196.5241,196.5241,12008.0
2019-04-02 11:40:00,205.74,206.17,205.67,205.77,17492.0,196.6006,197.0115,196.5337,196.6293,17492.0
2019-04-02 11:50:00,205.81,206.57,205.81,206.42,35828.0,196.6675,197.3937,196.6675,197.2504,35828.0
2019-04-02 12:00:00,206.32,206.77,206.13,206.24,26538.0,197.1548,197.5848,196.9733,197.0784,26538.0
2019-04-02 12:10:00,206.24,206.41,205.42,205.42,11762.0,197.0784,197.2408,196.2948,196.2948,11762.0
2019-04-02 12:20:00,205.38,205.62,205.16,205.46,8189.0,196.2566,196.4859,196.0464,196.333,8189.0
2019-04-02 12:30:00,205.47,205.57,205.25,205.31,12644.0,196.3426,196.4381,196.1324,196.1897,12644.0
2019-04-02 12:40:00,205.31,205.49,205.23,205.36,7906.0,196.1897,196.3617,196.1132,196.2375,7906.0
2019-04-02 12:50:00,205.38,206.1,205.38,206.06,20033.0,196.2566,196.9446,196.2566,196.9064,20033.0
2019-04-02 13:00:00,206.05,206.2,205.76,206.13,8484.0,196.8968,197.0402,196.6197,196.9733,8484.0
2019-04-02 13:10:00,206.06,206.71,205.75,206.54,19065.0,196.9064,197.5275,196.6101,197.365,19065.0
2019-04-02 13:20:00,206.53,207.11,206.49,206.92,14661.0,197.3555,197.9097,197.3173,197.7282,14661.0
2019-04-02 13:30:00,206.93,207.5,206.92,207.46,10448.0,197.7377,198.2824,197.7282,198.2442,10448.0
2019-04-02 13:40:00,207.44,207.71,207.29,207.41,17952.0,198.2251,198.4831,198.0817,198.1964,17952.0
2019-04-02 13:50:00,207.42,207.5,206.45,206.73,39817.0,198.206,198.2824,197.279,197.5466,39817.0
2019-04-02 14:00:00,206.71,206.98,206.33,206.36,10401.0,197.5275,197.7855,197.1644,197.193,10401.0
2019-04-02 14:10:00,206.28,206.49,205.99,206.16,29783.0,197.1166,197.3173,196.8395,197.0019,29783.0
2019-04-02 14:20:00,206.16,206.35,205.83,205.93,10855.0,197.0019,197.1835,196.6866,196.7821,10855.0
2019-04-02 14:30:00,206.01,206.11,205.75,206.04,6243.0,196.8586,196.9541,196.6101,196.8873,6243.0
2019-04-02 14:40:00,205.98,206.05,205.39,205.69,4478.0,196.8299,196.8968,196.2661,196.5528,4478.0
2019-04-02 14:50:00,205.6,205.8,205.5,205.8,3726.0,196.4668,196.6579,196.3712,196.6579,3726.0
2019-04-02 15:00:00,205.77,205.96,205.6,205.96,4723.0,196.6293,196.8108,196.4668,196.8108,4723.0
2019-04-02 15:10:00,206.01,206.3,205.91,206.22,7630.0,196.8586,197.1357,196.763,197.0593,7630.0
2019-04-02 15:20:00,206.22,206.22,205.97,206.11,9465.0,197.0593,197.0593,196.8204,196.9541,9465.0
2019-04-02 15:30:00,206.11,206.25,205.93,205.97,10293.0,196.9541,197.0879,196.7821,196.8204,10293.0
2019-04-02 15:40:00,205.93,205.97,205.79,205.94,18884.0,196.7821,196.8204,196.6484,196.7917,18884.0
2019-04-02 15:50:00,205.9,205.99,205.3,205.45,74358.0,196.7535,196.8395,196.1801,196.3235,74358.0
2019-04-03 09:30:00,205.58,206.69,205.0,206.3,22460.0,196.4477,197.5084,195.8935,197.1357,22460.0
2019-04-03 09:40:00,206.3,206.3,205.42,205.66,13404.0,197.1357,197.1357,196.2948,196.5241,13404.0
2019-04-03 09:50:00,205.53,206.13,205.5,205.55,4201.0,196.3999,196.9733,196.3712,196.419,4201.0
2019-04-03 10:00:00,205.54,206.34,205.27,205.86,14145.0,196.4095,197.1739,196.1515,196.7153,14145.0
2019-04-03 10:10:00,205.98,206.34,205.38,206.34,18645.0,196.8299,197.1739,196.2566,197.1739,18645.0
2019-04-03 10:20:00,206.26,206.53,205.88,205.88,8996.0,197.0975,197.3555,196.7344,196.7344,8996.0
2019-04-03 10:30:00,205.87,206.11,205.74,206.07,4550.0,196.7248,196.9541,196.6006,196.9159,4550.0
2019-04-03 10:40:00,205.94,206.06,205.44,205.7,15600.0,196.7917,196.9064,196.3139,196.5624,15600.0
2019-04-03 10:50:00,205.5,205.64,204.68,204.97,5634.0,196.3712,196.505,195.5877,195.8648,5634.0
2019-04-03 11:00:00,205.0,205.6,204.96,205.39,9738.0,195.8935,196.4668,195.8552,196.2661,9738.0
2019-04-03 11:10:00,205.2,205.29,204.78,205.11,17611.0,196.0846,196.1706,195.6832,195.9986,17611.0
2019-04-03 11:20:00,205.17,205.17,204.37,204.78,11248.0,196.0559,196.0559,195.2914,195.6832,11248.0
2019-04-03 11:30:00,204.73,204.93,204.7,204.82,5234.0,195.6355,195.8266,195.6068,195.7215,5234.0
2019-04-03 11:40:00,204.78,205.05,204.54,204.59,3139.0,195.6832,195.9412,195.4539,195.5017,3139.0
2019-04-03 11:50:00,204.7,205.06,204.65,204.65,3646.0,195.6068,195.9508,195.559,195.559,3646.0
2019-04-03 12:00:00,204.53,204.64,204.43,204.43,2545.0,195.4443,195.5494,195.3488,195.3488,2545.0
2019-04-03 12:10:00,204.38,204.42,203.93,204.09,2800.0,195.301,195.3392,194.871,195.0239,2800.0
2019-04-03 12:20:00,204.12,204.17,203.8,203.8,3780.0,195.0525,195.1003,194.7468,194.7468,3780.0
2019-04-03 12:30:00,203.73,203.73,203.56,203.59,1201.0,194.6799,194.6799,194.5174,194.5461,1201.0
2019-04-03 12:40:00,203.59,203.62,203.36,203.5,3278.0,194.5461,194.5748,194.3263,194.4601,3278.0
2019-04-03 12:50:00,203.44,203.44,203.12,203.14,2260.0,194.4028,194.4028,194.097,194.1161,2260.0
2019-04-03 13:00:00,203.22,203.3,203.11,203.23,2800.0,194.1925,194.269,194.0874,194.2021,2800.0
2019-04-03 13:10:00,203.22,203.22,202.84,203.02,6400.0,194.1925,194.1925,193.8294,194.0014,6400.0
2019-04-03 13:20:00,203.02,203.29,202.99,203.29,3250.0,194.0014,194.2594,193.9727,194.2594,3250.0
2019-04-03 13:30:00,203.27,203.27,202.86,202.88,3930.0,194.2403,194.2403,193.8485,193.8676,3930.0
2019-04-03 13:40:00,202.85,203.16,202.85,203.04,4092.0,193.839,194.1352,193.839,194.0205,4092.0
2019-04-03 13:50:00,202.95,203.04,202.86,202.91,6734.0,193.9345,194.0205,193.8485,193.8963,6734.0
2019-04-03 14:00:00,202.87,203.02,202.7,202.8,5600.0,193.8581,194.0014,193.6956,193.7912,5600.0
2019-04-03 14:10:00,202.7,203.14,202.7,203.02,3192.0,193.6956,194.1161,193.6956,194.0014,3192.0
2019-04-03 14:20:00,203.02,203.49,203.02,203.49,4820.0,194.0014,194.4505,194.0014,194.4505,4820.0
2019-04-03 14:30:00,203.48,203.48,202.71,202.71,5600.0,194.441,194.441,193.7052,193.7052,5600.0
2019-04-03 14:40:00,202.78,202.95,202.77,202.78,3945.0,193.7721,193.9345,193.7625,193.7721,3945.0
2019-04-03 14:50:00,202.73,202.93,202.53,202.59,5202.0,193.7243,193.9154,193.5332,193.5905,5202.0
2019-04-03 15:00:00,202.54,202.67,202.31,202.31,4900.0,193.5427,193.667,193.323,193.323,4900.0
2019-04-03 15:10:00,202.25,202.29,201.89,201.97,11526.0,193.2656,193.3038,192.9216,192.9981,11526.0
2019-04-03 15:20:00,201.94,202.05,201.57,202.05,14483.0,192.9694,193.0745,192.6158,193.0745,14483.0
2019-04-03 15:30:00,202.01,202.31,201.81,202.0,14518.0,193.0363,193.323,192.8452,193.0267,14518.0
2019-04-03 15:40:00,201.97,202.36,201.86,202.34,15298.0,192.9981,193.3707,192.8929,193.3516,15298.0
2019-04-03 15:50:00,202.34,202.83,202.34,202.66,44570.0,193.3516,193.8199,193.3516,193.6574,44570.0
2019-04-04 09:30:00,202.76,203.39,202.07,202.81,2809.0,193.753,194.355,193.0936,193.8007,2809.0
2019-04-04 09:40:00,203.36,204.44,203.14,204.34,19551.0,194.3263,195.3583,194.1161,195.2628,19551.0
2019-04-04 09:50:00,204.01,205.2,204.01,205.12,8033.0,194.9474,196.0846,194.9474,196.0081,8033.0
2019-04-04 10:00:00,204.98,205.81,204.77,205.81,16015.0,195.8743,196.6675,195.6737,196.6675,16015.0
2019-04-04 10:10:00,205.68,205.68,205.05,205.14,3600.0,196.5433,196.5433,195.9412,196.0272,3600.0
2019-04-04 10:20:00,205.04,205.36,204.7,204.7,7202.0,195.9317,196.2375,195.6068,195.6068,7202.0
2019-04-04 10:30:00,204.68,205.41,204.57,205.3,2905.0,195.5877,196.2852,195.4826,196.1801,2905.0
2019-04-04 10:40:00,205.42,206.07,205.42,206.07,2900.0,196.2948,196.9159,196.2948,196.9159,2900.0
2019-04-04 10:50:00,206.02,206.09,205.63,206.09,2803.0,196.8681,196.935,196.4955,196.935,2803.0
2019-04-04 11:00:00,206.02,206.62,206.02,206.44,6848.0,196.8681,197.4415,196.8681,197.2695,6848.0
2019-04-04 11:10:00,206.43,206.69,205.81,206.14,10534.0,197.2599,197.5084,196.6675,196.9828,10534.0
2019-04-04 11:20:00,205.95,206.2,205.86,206.13,15337.0,196.8013,197.0402,196.7153,196.9733,15337.0
2019-04-04 11:30:00,206.16,206.16,205.87,206.02,2202.0,197.0019,197.0019,196.7248,196.8681,2202.0
2019-04-04 11:40:00,206.01,206.01,205.65,205.65,2212.0,196.8586,196.8586,196.5146,196.5146,2212.0
2019-04-04 11:50:00,205.66,205.66,205.02,205.22,6702.0,196.5241,196.5241,195.9126,196.1037,6702.0
2019-04-04 12:00:00,205.03,205.12,204.9,204.9,1000.0,195.9221,196.0081,195.7979,195.7979,1000.0
2019-04-04 12:10:00,204.8,204.97,204.13,204.23,4775.0,195.7023,195.8648,195.0621,195.1577,4775.0
2019-04-04 12:20:00,204.34,204.34,203.43,203.43,9322.0,195.2628,195.2628,194.3932,194.3932,9322.0
2019-04-04 12:30:00,203.52,203.92,203.5,203.76,4584.0,194.4792,194.8614,194.4601,194.7085,4584.0
2019-04-04 12:40:00,203.47,203.57,203.16,203.16,1600.0,194.4314,194.527,194.1352,194.1352,1600.0
2019-04-04 12:50:00,203.33,203.43,203.22,203.29,3287.0,194.2976,194.3932,194.1925,194.2594,3287.0
2019-04-04 13:00:00,203.31,203.59,203.25,203.59,2300.0,194.2785,194.5461,194.2212,194.5461,2300.0
2019-04-04 13:10:00,203.72,203.72,203.52,203.69,2536.0,194.6703,194.6703,194.4792,194.6417,2536.0
2019-04-04 13:20:00,203.72,203.8,203.51,203.54,4745.0,194.6703,194.7468,194.4696,194.4983,4745.0
2019-04-04 13:30:00,203.53,203.92,203.53,203.69,2300.0,194.4888,194.8614,194.4888,194.6417,2300.0
2019-04-04 13:40:00,203.7,204.04,203.7,203.93,3602.0,194.6512,194.9761,194.6512,194.871,3602.0
2019-04-04 13:50:00,204.02,204.3,204.02,204.3,2600.0,194.957,195.2246,194.957,195.2246,2600.0
2019-04-04 14:00:00,204.22,204.22,204.01,204.05,1100.0,195.1481,195.1481,194.9474,194.9857,1100.0
2019-04-04 14:10:00,204.03,204.16,203.92,203.94,3400.0,194.9665,195.0908,194.8614,194.8805,3400.0
2019-04-04 14:20:00,203.94,204.07,203.82,203.92,3247.0,194.8805,195.0048,194.7659,194.8614,3247.0
2019-04-04 14:30:00,203.89,204.11,203.84,204.02,6640.0,194.8328,195.043,194.785,194.957,6640.0
2019-04-04 14:40:00,204.02,204.02,203.78,203.83,5801.0,194.957,194.957,194.7277,194.7754,5801.0
2019-04-04 14:50:00,203.81,203.91,203.61,203.61,9551.0,194.7563,194.8519,194.5652,194.5652,9551.0
2019-04-04 15:00:00,203.53,203.63,203.38,203.6,15751.0,194.4888,194.5843,194.3454,194.5556,15751.0
2019-04-04 15:10:00,203.6,203.88,203.6,203.87,5711.0,194.5556,194.8232,194.5556,194.8137,5711.0
2019-04-04 15:20:00,203.86,203.88,203.75,203.75,4326.0,194.8041,194.8232,194.699,194.699,4326.0
2019-04-04 15:30:00,203.83,204.48,203.83,204.36,6134.0,194.7754,195.3966,194.7754,195.2819,6134.0
2019-04-04 15:40:00,204.34,204.4,203.89,203.89,10737.0,195.2628,195.3201,194.8328,194.8328,10737.0
2019-04-04 15:50:00,203.89,204.2,203.77,203.83,56095.0,194.8328,195.129,194.7181,194.7754,56095.0
2019-04-05 09:30:00,204.65,205.57,204.2,204.24,20313.0,195.559,196.4381,195.129,195.1672,20313.0
2019-04-05 09:40:00,204.52,205.44,204.18,205.44,2500.0,195.4348,196.3139,195.1099,196.3139,2500.0
2019-04-05 09:50:00,205.45,206.33,205.28,205.83,12941.0,196.3235,197.1644,196.161,196.6866,12941.0
2019-04-05 10:00:00,206.12,206.8,206.05,206.49,7431.0,196.9637,197.6135,196.8968,197.3173,7431.0
2019-04-05 10:10:00,206.6,206.68,205.67,205.83,5200.0,197.4224,197.4988,196.5337,196.6866,5200.0
2019-04-05 10:20:00,205.67,205.71,204.6,204.82,19880.0,196.5337,196.5719,195.5112,195.7215,19880.0
2019-04-05 10:30:00,204.99,205.01,204.72,205.01,8169.0,195.8839,195.903,195.6259,195.903,8169.0
2019-04-05 10:40:00,205.07,205.07,204.73,204.89,4218.0,195.9603,195.9603,195.6355,195.7883,4218.0
2019-04-05 10:50:00,205.0,205.06,204.79,204.9,7416.0,195.8935,195.9508,195.6928,195.7979,7416.0
2019-04-05 11:00:00,204.9,205.25,204.9,205.02,5031.0,195.7979,196.1324,195.7979,195.9126,5031.0
2019-04-05 11:10:00,205.04,205.37,205.04,205.12,7601.0,195.9317,196.247,195.9317,196.0081,7601.0
2019-04-05 11:20:00,205.19,205.19,204.81,205.05,4900.0,196.075,196.075,195.7119,195.9412,4900.0
2019-04-05 11:30:00,205.05,205.33,204.74,205.22,3900.0,195.9412,196.2088,195.645,196.1037,3900.0
2019-04-05 11:40:00,205.31,205.53,204.96,205.07,3583.0,196.1897,196.3999,195.8552,195.9603,3583.0
2019-04-05 11:50:00,205.04,205.13,204.84,204.84,3200.0,195.9317,196.0177,195.7406,195.7406,3200.0
2019-04-05 12:00:00,204.84,205.12,204.81,205.12,1100.0,195.7406,196.0081,195.7119,196.0081,1100.0
2019-04-05 12:10:00,205.45,205.55,205.25,205.31,3700.0,196.3235,196.419,196.1324,196.1897,3700.0
2019-04-05 12:20:00,205.31,205.32,204.93,204.96,11486.0,196.1897,196.1992,195.8266,195.8552,11486.0
2019-04-05 12:30:00,205.0,205.3,204.83,204.83,11926.0,195.8935,196.1801,195.731,195.731,11926.0
2019-04-05 12:40:00,204.83,205.21,204.77,205.21,1800.0,195.731,196.0941,195.6737,196.0941,1800.0
2019-04-05 12:50:00,205.18,205.27,205.1,205.24,2000.0,196.0655,196.1515,195.989,196.1228,2000.0
2019-04-05 13:00:00,205.28,205.39,205.19,205.28,6300.0,196.161,196.2661,196.075,196.161,6300.0
2019-04-05 13:10:00,205.22,205.38,205.19,205.37,3828.0,196.1037,196.2566,196.075,196.247,3828.0
2019-04-05 13:20:00,205.38,205.55,205.04,205.04,14531.0,196.2566,196.419,195.9317,195.9317,14531.0
2019-04-05 13:30:00,205.03,205.68,205.03,205.68,11525.0,195.9221,196.5433,195.9221,196.5433,11525.0
2019-04-05 13:40:00,205.74,205.74,205.43,205.51,4725.0,196.6006,196.6006,196.3044,196.3808,4725.0
2019-04-05 13:50:00,205.56,205.8,205.56,205.8,3176.0,196.4286,196.6579,196.4286,196.6579,3176.0
2019-04-05 14:00:00,205.9,206.14,205.79,205.99,6100.0,196.7535,196.9828,196.6484,196.8395,6100.0
2019-04-05 14:10:00,206.0,206.1,205.56,205.56,5858.0,196.849,196.9446,196.4286,196.4286,5858.0
2019-04-05 14:20:00,205.59,205.76,205.53,205.72,1886.0,196.4572,196.6197,196.3999,196.5815,1886.0
2019-04-05 14:30:00,205.77,206.0,205.61,205.91,4000.0,196.6293,196.849,196.4764,196.763,4000.0
2019-04-05 14:40:00,205.93,205.93,205.67,205.74,4915.0,196.7821,196.7821,196.5337,196.6006,4915.0
2019-04-05 14:50:00,205.77,205.79,205.56,205.56,4739.0,196.6293,196.6484,196.4286,196.4286,4739.0
2019-04-05 15:00:00,205.53,205.71,205.47,205.59,5688.0,196.3999,196.5719,196.3426,196.4572,5688.0
2019-04-05 15:10:00,205.55,205.93,205.54,205.93,3366.0,196.419,196.7821,196.4095,196.7821,3366.0
2019-04-05 15:20:00,206.06,206.19,205.88,205.93,7642.0,196.9064,197.0306,196.7344,196.7821,7642.0
2019-04-05 15:30:00,205.89,205.95,205.54,205.59,7000.0,196.7439,196.8013,196.4095,196.4572,7000.0
2019-04-05 15:40:00,205.57,205.64,205.46,205.54,10398.0,196.4381,196.505,196.333,196.4095,10398.0
2019-04-05 15:50:00,205.57,205.93,205.5,205.88,38095.0,196.4381,196.7821,196.3712,196.7344,38095.0
2019-04-08 09:30:00,204.88,206.31,204.88,205.38,17002.0,195.7788,197.1453,195.7788,196.2566,17002.0
2019-04-08 09:40:00,205.43,205.82,205.36,205.37,4524.0,196.3044,196.677,196.2375,196.247,4524.0
2019-04-08 09:50:00,205.2,206.03,205.06,205.97,4216.0,196.0846,196.8777,195.9508,196.8204,4216.0
2019-04-08 10:00:00,205.8,205.8,204.94,204.94,3050.0,196.6579,196.6579,195.8361,195.8361,3050.0
2019-04-08 10:10:00,205.05,205.5,204.94,205.5,2200.0,195.9412,196.3712,195.8361,196.3712,2200.0
2019-04-08 10:20:00,205.47,205.56,205.34,205.52,1372.0,196.3426,196.4286,196.2184,196.3904,1372.0
2019-04-08 10:30:00,205.53,205.86,205.33,205.77,14875.0,196.3999,196.7153,196.2088,196.6293,14875.0
2019-04-08 10:40:00,205.69,206.1,205.64,205.88,10396.0,196.5528,196.9446,196.505,196.7344,10396.0
2019-04-08 10:50:00,205.89,205.9,205.79,205.82,1249.0,196.7439,196.7535,196.6484,196.677,1249.0
2019-04-08 11:00:00,205.85,205.85,205.68,205.69,1556.0,196.7057,196.7057,196.5433,196.5528,1556.0
2019-04-08 11:10:00,205.77,205.77,205.56,205.58,1200.0,196.6293,196.6293,196.4286,196.4477,1200.0
2019-04-08 11:20:00,205.47,205.57,205.32,205.45,1500.0,196.3426,196.4381,196.1992,196.3235,1500.0
2019-04-08 11:30:00,205.52,205.81,205.52,205.81,3000.0,196.3904,196.6675,196.3904,196.6675,3000.0
2019-04-08 11:40:00,205.89,206.1,205.88,206.03,1700.0,196.7439,196.9446,196.7344,196.8777,1700.0
2019-04-08 11:50:00,205.96,206.04,205.92,206.02,1250.0,196.8108,196.8873,196.7726,196.8681,1250.0
2019-04-08 12:00:00,205.97,205.97,205.39,205.59,2400.0,196.8204,196.8204,196.2661,196.4572,2400.0
2019-04-08 12:10:00,205.59,205.77,205.56,205.56,1200.0,196.4572,196.6293,196.4286,196.4286,1200.0
2019-04-08 12:20:00,205.62,206.06,205.62,206.06,600.0,196.4859,196.9064,196.4859,196.9064,600.0
2019-04-08 12:30:00,206.03,206.03,205.93,205.99,1201.0,196.8777,196.8777,196.7821,196.8395,1201.0
2019-04-08 12:40:00,205.92,206.1,205.9,206.04,1100.0,196.7726,196.9446,196.7535,196.8873,1100.0
2019-04-08 12:50:00,205.92,205.92,205.68,205.77,2458.0,196.7726,196.7726,196.5433,196.6293,2458.0
2019-04-08 13:00:00,205.6,205.7,205.56,205.64,1327.0,196.4668,196.5624,196.4286,196.505,1327.0
2019-04-08 13:10:00,205.7,205.95,205.64,205.87,2424.0,196.5624,196.8013,196.505,196.7248,2424.0
2019-04-08 13:20:00,205.89,206.06,205.89,206.06,950.0,196.7439,196.9064,196.7439,196.9064,950.0
2019-04-08 13:30:00,206.1,206.27,206.0,206.26,900.0,196.9446,197.107,196.849,197.0975,900.0
2019-04-08 13:40:00,206.23,206.29,206.21,206.21,1759.0,197.0688,197.1262,197.0497,197.0497,1759.0
2019-04-08 13:50:00,206.38,206.53,206.34,206.4,1533.0,197.2122,197.3555,197.1739,197.2313,1533.0
2019-04-08 14:00:00,206.41,206.79,206.29,206.79,2100.0,197.2408,197.6039,197.1262,197.6039,2100.0
2019-04-08 14:10:00,206.72,206.83,206.62,206.77,2583.0,197.5371,197.6422,197.4415,197.5848,2583.0
2019-04-08 14:20:00,206.65,206.67,206.27,206.37,8813.0,197.4702,197.4893,197.107,197.2026,8813.0
2019-04-08 14:30:00,206.37,206.37,205.99,206.05,5105.0,197.2026,197.2026,196.8395,196.8968,5105.0
2019-04-08 14:40:00,205.98,205.98,205.63,205.7,8821.0,196.8299,196.8299,196.4955,196.5624,8821.0
2019-04-08 14:50:00,205.72,205.79,205.52,205.52,5038.0,196.5815,196.6484,196.3904,196.3904,5038.0
2019-04-08 15:00:00,205.45,205.69,205.39,205.53,4089.0,196.3235,196.5528,196.2661,196.3999,4089.0
2019-04-08 15:10:00,205.6,205.71,205.53,205.56,3926.0,196.4668,196.5719,196.3999,196.4286,3926.0
2019-04-08 15:20:00,205.54,205.75,205.53,205.7,6567.0,196.4095,196.6101,196.3999,196.5624,6567.0
2019-04-08 15:30:00,205.67,205.82,205.59,205.63,5984.0,196.5337,196.677,196.4572,196.4955,5984.0
2019-04-08 15:40:00,205.63,205.96,205.58,205.78,18201.0,196.4955,196.8108,196.4477,196.6388,18201.0
2019-04-08 15:50:00,205.79,206.01,205.68,205.83,30001.0,196.6484,196.8586,196.5433,196.6866,30001.0
2019-04-09 09:30:00,205.69,205.69,203.56,204.05,24446.0,196.5528,196.5528,194.5174,194.9857,24446.0
2019-04-09 09:40:00,203.76,204.71,203.61,204.62,6999.0,194.7085,195.6163,194.5652,195.5303,6999.0
2019-04-09 09:50:00,204.64,205.34,204.55,205.23,5021.0,195.5494,196.2184,195.4634,196.1132,5021.0
2019-04-09 10:00:00,205.35,205.72,204.81,205.58,3590.0,196.2279,196.5815,195.7119,196.4477,3590.0
2019-04-09 10:10:00,205.42,205.51,204.97,205.21,5264.0,196.2948,196.3808,195.8648,196.0941,5264.0
2019-04-09 10:20:00,205.22,205.84,205.22,205.75,2057.0,196.1037,196.6961,196.1037,196.6101,2057.0
2019-04-09 10:30:00,205.72,205.75,205.38,205.51,13222.0,196.5815,196.6101,196.2566,196.3808,13222.0
2019-04-09 10:40:00,205.54,205.9,205.54,205.9,1774.0,196.4095,196.7535,196.4095,196.7535,1774.0
2019-04-09 10:50:00,205.97,206.17,205.94,206.14,13197.0,196.8204,197.0115,196.7917,196.9828,13197.0
2019-04-09 11:00:00,206.11,206.38,206.08,206.08,7976.0,196.9541,197.2122,196.9255,196.9255,7976.0
2019-04-09 11:10:00,206.05,206.25,206.0,206.13,2420.0,196.8968,197.0879,196.849,196.9733,2420.0
2019-04-09 11:20:00,206.15,206.2,205.77,205.91,1615.0,196.9924,197.0402,196.6293,196.763,1615.0
2019-04-09 11:30:00,205.95,206.12,205.8,205.86,2000.0,196.8013,196.9637,196.6579,196.7153,2000.0
2019-04-09 11:40:00,205.83,206.04,205.61,206.02,3813.0,196.6866,196.8873,196.4764,196.8681,3813.0
2019-04-09 11:50:00,205.95,206.13,205.79,206.12,3912.0,196.8013,196.9733,196.6484,196.9637,3912.0
2019-04-09 12:00:00,206.03,206.14,206.01,206.14,1384.0,196.8777,196.9828,196.8586,196.9828,1384.0
2019-04-09 12:10:00,206.1,206.34,206.0,206.25,4430.0,196.9446,197.1739,196.849,197.0879,4430.0
2019-04-09 12:20:00,206.25,206.31,205.91,205.91,3076.0,197.0879,197.1453,196.763,196.763,3076.0
2019-04-09 12:30:00,206.01,206.07,205.87,205.92,2784.0,196.8586,196.9159,196.7248,196.7726,2784.0
2019-04-09 12:40:00,205.92,205.92,205.68,205.68,1700.0,196.7726,196.7726,196.5433,196.5433,1700.0
2019-04-09 12:50:00,205.75,205.83,205.61,205.62,1345.0,196.6101,196.6866,196.4764,196.4859,1345.0
2019-04-09 13:00:00,205.61,205.69,205.46,205.56,1500.0,196.4764,196.5528,196.333,196.4286,1500.0
2019-04-09 13:10:00,205.6,205.68,205.46,205.64,3614.0,196.4668,196.5433,196.333,196.505,3614.0
2019-04-09 13:20:00,205.67,205.68,205.53,205.54,700.0,196.5337,196.5433,196.3999,196.4095,700.0
2019-04-09 13:30:00,205.54,205.71,205.42,205.65,2100.0,196.4095,196.5719,196.2948,196.5146,2100.0
2019-04-09 13:40:00,205.62,205.77,205.62,205.77,1905.0,196.4859,196.6293,196.4859,196.6293,1905.0
2019-04-09 13:50:00,205.64,205.7,205.4,205.47,2303.0,196.505,196.5624,196.2757,196.3426,2303.0
2019-04-09 14:00:00,205.44,205.54,205.35,205.36,2499.0,196.3139,196.4095,196.2279,196.2375,2499.0
2019-04-09 14:10:00,205.36,205.46,205.29,205.41,3305.0,196.2375,196.333,196.1706,196.2852,3305.0
2019-04-09 14:20:00,205.35,205.35,205.08,205.2,3306.0,196.2279,196.2279,195.9699,196.0846,3306.0
2019-04-09 14:30:00,205.19,205.31,205.12,205.25,4030.0,196.075,196.1897,196.0081,196.1324,4030.0
2019-04-09 14:40:00,205.22,205.22,204.55,204.64,3135.0,196.1037,196.1037,195.4634,195.5494,3135.0
2019-04-09 14:50:00,204.59,204.84,204.59,204.73,3300.0,195.5017,195.7406,195.5017,195.6355,3300.0
2019-04-09 15:00:00,204.91,204.91,204.67,204.89,3360.0,195.8075,195.8075,195.5781,195.7883,3360.0
2019-04-09 15:10:00,204.87,205.14,204.87,205.11,1800.0,195.7692,196.0272,195.7692,195.9986,1800.0
2019-04-09 15:20:00,205.14,205.2,204.94,204.97,8900.0,196.0272,196.0846,195.8361,195.8648,8900.0
2019-04-09 15:30:00,204.92,205.14,204.91,205.03,5800.0,195.817,196.0272,195.8075,195.9221,5800.0
2019-04-09 15:40:00,205.09,205.1,204.77,204.79,15680.0,195.9795,195.989,195.6737,195.6928,15680.0
2019-04-09 15:50:00,204.76,205.03,204.43,204.97,31492.0,195.6641,195.9221,195.3488,195.8648,31492.0
2019-04-10 09:30:00,204.62,205.12,204.29,204.62,26814.0,195.5303,196.0081,195.215,195.5303,26814.0
2019-04-10 09:40:00,204.45,204.47,203.74,203.8,13307.0,195.3679,195.387,194.6894,194.7468,13307.0
2019-04-10 09:50:00,203.84,204.23,203.38,204.23,4408.0,194.785,195.1577,194.3454,195.1577,4408.0
2019-04-10 10:00:00,204.41,204.46,203.52,203.52,6508.0,195.3297,195.3774,194.4792,194.4792,6508.0
2019-04-10 10:10:00,203.35,203.36,202.85,202.95,5598.0,194.3168,194.3263,193.839,193.9345,5598.0
2019-04-10 10:20:00,202.94,203.26,202.77,202.77,8921.0,193.925,194.2308,193.7625,193.7625,8921.0
2019-04-10 10:30:00,202.89,203.38,202.89,203.32,7086.0,193.8772,194.3454,193.8772,194.2881,7086.0
2019-04-10 10:40:00,203.28,203.85,203.28,203.71,3802.0,194.2499,194.7945,194.2499,194.6608,3802.0
2019-04-10 10:50:00,203.72,203.99,203.7,203.95,5001.0,194.6703,194.9283,194.6512,194.8901,5001.0
2019-04-10 11:00:00,203.98,204.26,203.97,204.18,5619.0,194.9188,195.1863,194.9092,195.1099,5619.0
2019-04-10 11:10:00,204.23,204.46,204.18,204.19,4906.0,195.1577,195.3774,195.1099,195.1194,4906.0
2019-04-10 11:20:00,204.17,204.19,203.92,204.03,5005.0,195.1003,195.1194,194.8614,194.9665,5005.0
2019-04-10 11:30:00,204.08,204.29,204.08,204.14,4606.0,195.0143,195.215,195.0143,195.0717,4606.0
2019-04-10 11:40:00,204.09,204.31,204.08,204.22,6875.0,195.0239,195.2341,195.0143,195.1481,6875.0
2019-04-10 11:50:00,204.22,204.44,204.15,204.43,3900.0,195.1481,195.3583,195.0812,195.3488,3900.0
2019-04-10 12:00:00,204.49,204.49,204.33,204.35,2600.0,195.4061,195.4061,195.2532,195.2723,2600.0
2019-04-10 12:10:00,204.32,204.53,204.32,204.46,2800.0,195.2437,195.4443,195.2437,195.3774,2800.0
2019-04-10 12:20:00,204.46,204.55,204.46,204.55,1500.0,195.3774,195.4634,195.3774,195.4634,1500.0
2019-04-10 12:30:00,204.56,204.68,204.37,204.37,4048.0,195.473,195.5877,195.2914,195.2914,4048.0
2019-04-10 12:40:00,204.22,204.32,204.16,204.23,1500.0,195.1481,195.2437,195.0908,195.1577,1500.0
2019-04-10 12:50:00,204.18,204.18,203.77,203.77,1950.0,195.1099,195.1099,194.7181,194.7181,1950.0
2019-04-10 13:00:00,203.86,203.86,203.6,203.67,2400.0,194.8041,194.8041,194.5556,194.6225,2400.0
2019-04-10 13:10:00,203.53,203.74,203.51,203.7,2625.0,194.4888,194.6894,194.4696,194.6512,2625.0
2019-04-10 13:20:00,203.73,203.84,203.73,203.84,600.0,194.6799,194.785,194.6799,194.785,600.0
2019-04-10 13:30:00,203.84,203.97,203.84,203.85,600.0,194.785,194.9092,194.785,194.7945,600.0
2019-04-10 13:40:00,203.94,204.06,203.94,204.03,2142.0,194.8805,194.9952,194.8805,194.9665,2142.0
2019-04-10 13:50:00,204.2,204.27,204.05,204.27,961.0,195.129,195.1959,194.9857,195.1959,961.0
2019-04-10 14:00:00,204.17,204.3,203.95,203.96,1609.0,195.1003,195.2246,194.8901,194.8997,1609.0
2019-04-10 14:10:00,203.87,204.43,203.83,204.4,1100.0,194.8137,195.3488,194.7754,195.3201,1100.0
2019-04-10 14:20:00,204.47,204.47,204.23,204.24,1100.0,195.387,195.387,195.1577,195.1672,1100.0
2019-04-10 14:30:00,204.19,204.4,204.08,204.4,2003.0,195.1194,195.3201,195.0143,195.3201,2003.0
2019-04-10 14:40:00,204.33,204.44,204.33,204.39,1097.0,195.2532,195.3583,195.2532,195.3106,1097.0
2019-04-10 14:50:00,204.47,204.47,204.28,204.28,1000.0,195.387,195.387,195.2054,195.2054,1000.0
2019-04-10 15:00:00,204.37,204.73,204.37,204.73,2200.0,195.2914,195.6355,195.2914,195.6355,2200.0
2019-04-10 15:10:00,204.78,204.78,204.59,204.66,3393.0,195.6832,195.6832,195.5017,195.5686,3393.0
2019-04-10 15:20:00,204.62,204.73,204.51,204.69,3720.0,195.5303,195.6355,195.4252,195.5972,3720.0
2019-04-10 15:30:00,204.67,204.69,204.53,204.57,5242.0,195.5781,195.5972,195.4443,195.4826,5242.0
2019-04-10 15:40:00,204.55,204.71,204.54,204.69,7340.0,195.4634,195.6163,195.4539,195.5972,7340.0
2019-04-10 15:50:00,204.73,204.89,204.42,204.82,22691.0,195.6355,195.7883,195.3392,195.7215,22691.0
2019-04-11 09:30:00,205.67,206.65,204.65,204.99,47993.0,196.5337,197.4702,195.559,195.8839,47993.0
2019-04-11 09:40:00,205.08,206.38,204.76,206.34,13809.0,195.9699,197.2122,195.6641,197.1739,13809.0
2019-04-11 09:50:00,206.31,207.9,206.31,207.81,35202.0,197.1453,198.6646,197.1453,198.5786,35202.0
2019-04-11 10:00:00,207.58,207.6,206.65,206.94,11263.0,198.3588,198.378,197.4702,197.7473,11263.0
2019-04-11 10:10:00,206.93,207.5,206.73,206.86,17372.0,197.7377,198.2824,197.5466,197.6708,17372.0
2019-04-11 10:20:00,207.02,207.31,206.84,207.13,12605.0,197.8237,198.1008,197.6517,197.9288,12605.0
2019-04-11 10:30:00,207.01,207.12,206.22,206.46,11213.0,197.8142,197.9193,197.0593,197.2886,11213.0
2019-04-11 10:40:00,206.35,206.57,206.31,206.45,5465.0,197.1835,197.3937,197.1453,197.279,5465.0
2019-04-11 10:50:00,206.45,206.7,206.3,206.46,5147.0,197.279,197.5179,197.1357,197.2886,5147.0
2019-04-11 11:00:00,206.53,206.79,206.46,206.57,4077.0,197.3555,197.6039,197.2886,197.3937,4077.0
2019-04-11 11:10:00,206.74,206.83,206.5,206.57,2400.0,197.5562,197.6422,197.3268,197.3937,2400.0
2019-04-11 11:20:00,206.55,206.62,206.19,206.22,2600.0,197.3746,197.4415,197.0306,197.0593,2600.0
2019-04-11 11:30:00,206.26,206.26,205.81,205.89,4095.0,197.0975,197.0975,196.6675,196.7439,4095.0
2019-04-11 11:40:00,205.81,206.21,205.59,206.21,5000.0,196.6675,197.0497,196.4572,197.0497,5000.0
2019-04-11 11:50:00,206.23,206.44,206.23,206.44,1000.0,197.0688,197.2695,197.0688,197.2695,1000.0
2019-04-11 12:00:00,206.65,206.65,206.18,206.2,3200.0,197.4702,197.4702,197.021,197.0402,3200.0
2019-04-11 12:10:00,206.22,206.34,206.19,206.25,2200.0,197.0593,197.1739,197.0306,197.0879,2200.0
2019-04-11 12:20:00,206.3,206.38,206.25,206.36,2337.0,197.1357,197.2122,197.0879,197.193,2337.0
2019-04-11 12:30:00,206.32,206.48,206.25,206.48,1725.0,197.1548,197.3077,197.0879,197.3077,1725.0
2019-04-11 12:40:00,206.48,206.63,206.46,206.56,1700.0,197.3077,197.451,197.2886,197.3842,1700.0
2019-04-11 12:50:00,206.56,206.68,206.56,206.68,1100.0,197.3842,197.4988,197.3842,197.4988,1100.0
2019-04-11 13:00:00,206.55,206.63,206.32,206.33,3000.0,197.3746,197.451,197.1548,197.1644,3000.0
2019-04-11 13:10:00,206.39,206.89,206.38,206.89,8045.0,197.2217,197.6995,197.2122,197.6995,8045.0
2019-04-11 13:20:00,207.01,207.44,207.01,207.37,5400.0,197.8142,198.2251,197.8142,198.1582,5400.0
2019-04-11 13:30:00,207.35,207.5,207.05,207.28,24833.0,198.1391,198.2824,197.8524,198.0722,24833.0
2019-04-11 13:40:00,207.21,207.22,206.89,207.1,2386.0,198.0053,198.0148,197.6995,197.9002,2386.0
2019-04-11 13:50:00,207.06,207.2,207.06,207.1,3008.0,197.8619,197.9957,197.8619,197.9002,3008.0
2019-04-11 14:00:00,207.08,207.25,206.9,206.9,6442.0,197.8811,198.0435,197.7091,197.7091,6442.0
2019-04-11 14:10:00,207.0,207.06,206.66,206.66,2101.0,197.8046,197.8619,197.4797,197.4797,2101.0
2019-04-11 14:20:00,206.73,207.19,206.58,207.19,10204.0,197.5466,197.9862,197.4033,197.9862,10204.0
2019-04-11 14:30:00,207.2,207.57,207.05,207.05,19591.0,197.9957,198.3493,197.8524,197.8524,19591.0
2019-04-11 14:40:00,207.09,207.17,207.03,207.04,900.0,197.8906,197.9671,197.8333,197.8428,900.0
2019-04-11 14:50:00,206.96,206.97,206.82,206.96,1868.0,197.7664,197.7759,197.6326,197.7664,1868.0
2019-04-11 15:00:00,206.84,207.08,206.83,206.9,3800.0,197.6517,197.8811,197.6422,197.7091,3800.0
2019-04-11 15:10:00,206.85,207.02,206.85,207.02,1000.0,197.6613,197.8237,197.6613,197.8237,1000.0
2019-04-11 15:20:00,206.99,207.1,206.91,206.95,8486.0,197.7951,197.9002,197.7186,197.7568,8486.0
2019-04-11 15:30:00,206.84,206.96,206.82,206.93,4213.0,197.6517,197.7664,197.6326,197.7377,4213.0
2019-04-11 15:40:00,206.92,207.1,206.88,207.0,9738.0,197.7282,197.9002,197.6899,197.8046,9738.0
2019-04-11 15:50:00,207.06,207.41,207.0,207.23,37274.0,197.8619,198.1964,197.8046,198.0244,37274.0
2019-04-12 09:30:00,210.99,214.38,210.91,212.41,37472.0,201.6174,204.8568,201.5409,202.9743,37472.0
2019-04-12 09:40:00,212.54,212.54,211.08,211.65,46383.0,203.0985,203.0985,201.7034,202.2481,46383.0
2019-04-12 09:50:00,211.28,212.23,211.08,211.93,25347.0,201.8945,202.8023,201.7034,202.5156,25347.0
2019-04-12 10:00:00,211.93,211.93,210.68,211.23,16678.0,202.5156,202.5156,201.3211,201.8467,16678.0
2019-04-12 10:10:00,211.38,211.38,210.5,210.5,47821.0,201.99,201.99,201.1491,201.1491,47821.0
2019-04-12 10:20:00,210.59,210.81,210.36,210.55,15639.0,201.2351,201.4454,201.0154,201.1969,15639.0
2019-04-12 10:30:00,210.46,210.54,209.63,209.78,10841.0,201.1109,201.1874,200.3178,200.4611,10841.0
2019-04-12 10:40:00,209.63,210.04,208.59,208.9,13798.0,200.3178,200.7096,199.324,199.6202,13798.0
2019-04-12 10:50:00,208.78,209.15,208.48,208.95,9450.0,199.5055,199.8591,199.2189,199.668,9450.0
2019-04-12 11:00:00,208.92,208.93,208.43,208.72,5848.0,199.6393,199.6489,199.1711,199.4482,5848.0
2019-04-12 11:10:00,208.73,209.09,208.72,209.0,2500.0,199.4578,199.8018,199.4482,199.7158,2500.0
2019-04-12 11:20:00,208.99,209.48,208.8,209.06,19041.0,199.7062,200.1744,199.5247,199.7731,19041.0
2019-04-12 11:30:00,209.08,209.27,209.0,209.12,13164.0,199.7922,199.9738,199.7158,199.8304,13164.0
2019-04-12 11:40:00,209.27,209.99,209.27,209.84,20727.0,199.9738,200.6618,199.9738,200.5185,20727.0
2019-04-12 11:50:00,209.9,210.0,209.55,209.55,9872.0,200.5758,200.6713,200.2413,200.2413,9872.0
2019-04-12 12:00:00,209.49,209.96,209.45,209.96,3400.0,200.184,200.6331,200.1458,200.6331,3400.0
2019-04-12 12:10:00,210.32,210.59,210.28,210.59,9210.0,200.9771,201.2351,200.9389,201.2351,9210.0
2019-04-12 12:20:00,210.55,210.63,210.15,210.18,9420.0,201.1969,201.2734,200.8147,200.8434,9420.0
2019-04-12 12:30:00,210.1,210.53,210.02,210.41,2150.0,200.7669,201.1778,200.6905,201.0631,2150.0
2019-04-12 12:40:00,210.53,210.6,210.34,210.43,2337.0,201.1778,201.2447,200.9962,201.0822,2337.0
2019-04-12 12:50:00,210.46,210.57,210.25,210.25,900.0,201.1109,201.216,200.9102,200.9102,900.0
2019-04-12 13:00:00,210.33,210.53,210.22,210.22,2300.0,200.9867,201.1778,200.8816,200.8816,2300.0
2019-04-12 13:10:00,210.19,210.25,209.98,210.0,2863.0,200.8529,200.9102,200.6522,200.6713,2863.0
2019-04-12 13:20:00,210.0,210.06,209.96,210.03,1400.0,200.6713,200.7287,200.6331,200.7,1400.0
2019-04-12 13:30:00,210.09,210.1,209.9,209.99,4207.0,200.7573,200.7669,200.5758,200.6618,4207.0
2019-04-12 13:40:00,209.91,210.03,209.84,209.87,2201.0,200.5853,200.7,200.5185,200.5471,2201.0
2019-04-12 13:50:00,209.94,210.42,209.93,210.32,9861.0,200.614,201.0727,200.6045,200.9771,9861.0
2019-04-12 14:00:00,210.24,210.44,210.24,210.41,2500.0,200.9007,201.0918,200.9007,201.0631,2500.0
2019-04-12 14:10:00,210.35,210.76,210.3,210.76,6865.0,201.0058,201.3976,200.958,201.3976,6865.0
2019-04-12 14:20:00,210.74,210.95,210.63,210.91,10131.0,201.3785,201.5791,201.2734,201.5409,10131.0
2019-04-12 14:30:00,210.95,210.99,210.81,210.93,5312.0,201.5791,201.6174,201.4454,201.56,5312.0
2019-04-12 14:40:00,210.96,210.96,210.63,210.63,9535.0,201.5887,201.5887,201.2734,201.2734,9535.0
2019-04-12 14:50:00,210.61,210.8,210.58,210.8,2027.0,201.2542,201.4358,201.2256,201.4358,2027.0
2019-04-12 15:00:00,210.77,210.94,210.73,210.8,3516.0,201.4071,201.5696,201.3689,201.4358,3516.0
2019-04-12 15:10:00,210.8,211.24,210.8,210.98,5101.0,201.4358,201.8563,201.4358,201.6078,5101.0
2019-04-12 15:20:00,211.0,211.28,210.99,211.24,4900.0,201.6269,201.8945,201.6174,201.8563,4900.0
2019-04-12 15:30:00,211.26,211.74,211.16,211.61,13533.0,201.8754,202.3341,201.7798,202.2098,13533.0
2019-04-12 15:40:00,211.62,211.79,211.55,211.76,21221.0,202.2194,202.3818,202.1525,202.3532,21221.0
2019-04-12 15:50:00,211.77,212.3,211.65,212.11,84611.0,202.3627,202.8692,202.2481,202.6876,84611.0
2019-04-15 09:30:00,211.9,213.05,210.09,210.09,16977.0,202.4869,203.5859,200.7573,200.7573,16977.0
2019-04-15 09:40:00,210.08,210.82,209.76,209.91,29755.0,200.7478,201.4549,200.442,200.5853,29755.0
2019-04-15 09:50:00,209.89,211.15,209.61,210.5,10818.0,200.5662,201.7703,200.2987,201.1491,10818.0
2019-04-15 10:00:00,210.42,211.31,210.42,211.03,2415.0,201.0727,201.9232,201.0727,201.6556,2415.0
2019-04-15 10:10:00,210.58,211.37,210.38,211.31,7244.0,201.2256,201.9805,201.0345,201.9232,7244.0
2019-04-15 10:20:00,211.31,211.53,211.24,211.36,3526.0,201.9232,202.1334,201.8563,201.9709,3526.0
2019-04-15 10:30:00,211.19,211.55,211.08,211.39,4158.0,201.8085,202.1525,201.7034,201.9996,4158.0
2019-04-15 10:40:00,211.33,211.73,211.23,211.73,4014.0,201.9423,202.3245,201.8467,202.3245,4014.0
2019-04-15 10:50:00,211.73,211.99,211.61,211.66,4590.0,202.3245,202.5729,202.2098,202.2576,4590.0
2019-04-15 11:00:00,211.55,211.65,211.36,211.57,6429.0,202.1525,202.2481,201.9709,202.1716,6429.0
2019-04-15 11:10:00,211.49,211.92,211.32,211.85,7900.0,202.0952,202.5061,201.9327,202.4392,7900.0
2019-04-15 11:20:00,211.92,212.03,211.74,211.93,4861.0,202.5061,202.6112,202.3341,202.5156,4861.0
2019-04-15 11:30:00,211.86,211.89,211.31,211.55,5446.0,202.4487,202.4774,201.9232,202.1525,5446.0
2019-04-15 11:40:00,211.35,211.56,211.27,211.38,2922.0,201.9614,202.162,201.8849,201.99,2922.0
2019-04-15 11:50:00,211.32,211.6,211.26,211.51,2333.0,201.9327,202.2003,201.8754,202.1143,2333.0
2019-04-15 12:00:00,211.54,211.62,211.23,211.33,1800.0,202.1429,202.2194,201.8467,201.9423,1800.0
2019-04-15 12:10:00,211.21,211.5,211.2,211.45,1900.0,201.8276,202.1047,201.818,202.0569,1900.0
2019-04-15 12:20:00,211.7,211.7,211.26,211.31,6610.0,202.2958,202.2958,201.8754,201.9232,6610.0
2019-04-15 12:30:00,211.25,211.35,210.23,210.36,11102.0,201.8658,201.9614,200.8911,201.0154,11102.0
2019-04-15 12:40:00,210.31,210.38,210.04,210.15,5901.0,200.9676,201.0345,200.7096,200.8147,5901.0
2019-04-15 12:50:00,210.15,210.36,210.02,210.04,6315.0,200.8147,201.0154,200.6905,200.7096,6315.0
2019-04-15 13:00:00,210.03,210.59,209.92,210.43,4685.0,200.7,201.2351,200.5949,201.0822,4685.0
2019-04-15 13:10:00,210.47,210.47,210.22,210.23,1313.0,201.1205,201.1205,200.8816,200.8911,1313.0
2019-04-15 13:20:00,210.01,210.32,210.01,210.31,2200.0,200.6809,200.9771,200.6809,200.9676,2200.0
2019-04-15 13:30:00,210.31,210.34,210.1,210.15,2900.0,200.9676,200.9962,200.7669,200.8147,2900.0
2019-04-15 13:40:00,210.18,210.44,210.18,210.36,2112.0,200.8434,201.0918,200.8434,201.0154,2112.0
2019-04-15 13:50:00,210.29,210.29,210.12,210.12,4620.0,200.9485,200.9485,200.786,200.786,4620.0
2019-04-15 14:00:00,210.18,210.86,210.18,210.86,3018.0,200.8434,201.4931,200.8434,201.4931,3018.0
2019-04-15 14:10:00,210.86,210.86,210.56,210.67,5494.0,201.4931,201.4931,201.2065,201.3116,5494.0
2019-04-15 14:20:00,210.55,210.76,210.46,210.75,2300.0,201.1969,201.3976,201.1109,201.388,2300.0
2019-04-15 14:30:00,210.76,210.76,210.61,210.75,2207.0,201.3976,201.3976,201.2542,201.388,2207.0
2019-04-15 14:40:00,210.77,210.78,210.37,210.37,3229.0,201.4071,201.4167,201.0249,201.0249,3229.0
2019-04-15 14:50:00,210.31,210.58,210.31,210.58,3274.0,200.9676,201.2256,200.9676,201.2256,3274.0
2019-04-15 15:00:00,210.59,210.79,210.5,210.79,11250.0,201.2351,201.4263,201.1491,201.4263,11250.0
2019-04-15 15:10:00,210.86,211.22,210.85,211.09,4508.0,201.4931,201.8372,201.4836,201.7129,4508.0
2019-04-15 15:20:00,211.14,211.41,211.14,211.35,4688.0,201.7607,202.0187,201.7607,201.9614,4688.0
2019-04-15 15:30:00,211.35,211.67,211.35,211.6,13800.0,201.9614,202.2672,201.9614,202.2003,13800.0
2019-04-15 15:40:00,211.56,211.82,211.55,211.65,16280.0,202.162,202.4105,202.1525,202.2481,16280.0
2019-04-15 15:50:00,211.65,212.0,211.61,211.69,41561.0,202.2481,202.5825,202.2098,202.2863,41561.0
2019-04-16 09:30:00,209.6,212.13,209.6,210.83,37364.0,200.2891,202.7067,200.2891,201.4645,37364.0
2019-04-16 09:40:00,210.26,210.29,209.38,209.38,3776.0,200.9198,200.9485,200.0789,200.0789,3776.0
2019-04-16 09:50:00,209.47,209.48,208.38,209.11,29325.0,200.1649,200.1744,199.1233,199.8209,29325.0
2019-04-16 10:00:00,209.01,209.71,208.7,209.18,30109.0,199.7253,200.3942,199.4291,199.8878,30109.0
2019-04-16 10:10:00,209.12,209.72,209.1,209.15,10498.0,199.8304,200.4038,199.8113,199.8591,10498.0
2019-04-16 10:20:00,209.15,209.54,209.06,209.38,15738.0,199.8591,200.2318,199.7731,200.0789,15738.0
2019-04-16 10:30:00,209.26,209.26,208.98,209.04,9259.0,199.9642,199.9642,199.6967,199.754,9259.0
2019-04-16 10:40:00,209.08,209.36,208.96,209.36,7678.0,199.7922,200.0598,199.6775,200.0598,7678.0
2019-04-16 10:50:00,209.36,209.62,209.34,209.56,10217.0,200.0598,200.3082,200.0407,200.2509,10217.0
2019-04-16 11:00:00,209.69,210.16,209.68,210.08,8621.0,200.3751,200.8242,200.3656,200.7478,8621.0
2019-04-16 11:10:00,210.1,210.29,209.82,209.83,8200.0,200.7669,200.9485,200.4993,200.5089,8200.0
2019-04-16 11:20:00,209.81,209.93,209.64,209.86,3300.0,200.4898,200.6045,200.3273,200.5376,3300.0
2019-04-16 11:30:00,209.78,209.96,209.7,209.91,3125.0,200.4611,200.6331,200.3847,200.5853,3125.0
2019-04-16 11:40:00,209.83,209.96,209.8,209.92,2216.0,200.5089,200.6331,200.4802,200.5949,2216.0
2019-04-16 11:50:00,209.82,209.96,209.75,209.92,5700.0,200.4993,200.6331,200.4325,200.5949,5700.0
2019-04-16 12:00:00,209.93,210.08,209.92,210.04,2756.0,200.6045,200.7478,200.5949,200.7096,2756.0
2019-04-16 12:10:00,209.92,210.18,209.92,210.08,5772.0,200.5949,200.8434,200.5949,200.7478,5772.0
2019-04-16 12:20:00,210.06,210.09,209.98,210.01,5832.0,200.7287,200.7573,200.6522,200.6809,5832.0
2019-04-16 12:30:00,209.95,210.06,209.92,210.03,4591.0,200.6236,200.7287,200.5949,200.7,4591.0
2019-04-16 12:40:00,210.11,210.12,210.0,210.11,2740.0,200.7765,200.786,200.6713,200.7765,2740.0
2019-04-16 12:50:00,210.18,210.26,210.0,210.03,5263.0,200.8434,200.9198,200.6713,200.7,5263.0
2019-04-16 13:00:00,210.02,210.02,209.79,209.97,2600.0,200.6905,200.6905,200.4707,200.6427,2600.0
2019-04-16 13:10:00,210.05,210.18,210.02,210.12,3150.0,200.7191,200.8434,200.6905,200.786,3150.0
2019-04-16 13:20:00,210.09,210.2,210.01,210.01,3596.0,200.7573,200.8625,200.6809,200.6809,3596.0
2019-04-16 13:30:00,209.98,210.0,209.88,210.0,2393.0,200.6522,200.6713,200.5567,200.6713,2393.0
2019-04-16 13:40:00,210.03,210.04,209.76,209.87,5881.0,200.7,200.7096,200.442,200.5471,5881.0
2019-04-16 13:50:00,209.84,209.86,209.55,209.68,5998.0,200.5185,200.5376,200.2413,200.3656,5998.0
2019-04-16 14:00:00,209.66,209.66,209.17,209.26,5391.0,200.3465,200.3465,199.8782,199.9642,5391.0
2019-04-16 14:10:00,209.12,209.19,208.9,208.9,8047.0,199.8304,199.8973,199.6202,199.6202,8047.0
2019-04-16 14:20:00,208.85,209.29,208.81,209.25,10131.0,199.5724,199.9929,199.5342,199.9547,10131.0
2019-04-16 14:30:00,209.25,210.0,209.25,209.88,13903.0,199.9547,200.6713,199.9547,200.5567,13903.0
2019-04-16 14:40:00,209.92,210.15,209.89,210.15,4384.0,200.5949,200.8147,200.5662,200.8147,4384.0
2019-04-16 14:50:00,210.23,210.53,210.23,210.52,2242.0,200.8911,201.1778,200.8911,201.1682,2242.0
2019-04-16 15:00:00,210.58,210.91,210.58,210.76,3802.0,201.2256,201.5409,201.2256,201.3976,3802.0
2019-04-16 15:10:00,210.75,211.42,210.75,211.28,10860.0,201.388,202.0283,201.388,201.8945,10860.0
2019-04-16 15:20:00,211.23,211.38,211.05,211.38,7444.0,201.8467,201.99,201.6747,201.99,7444.0
2019-04-16 15:30:00,211.37,211.56,211.26,211.41,12059.0,201.9805,202.162,201.8754,202.0187,12059.0
2019-04-16 15:40:00,211.4,211.62,211.24,211.61,14107.0,202.0092,202.2194,201.8563,202.2098,14107.0
2019-04-16 15:50:00,211.62,212.08,211.59,212.01,39939.0,202.2194,202.6589,202.1907,202.5921,39939.0
2019-04-17 09:30:00,212.6,212.6,210.48,211.05,35161.0,203.1558,203.1558,201.13,201.6747,35161.0
2019-04-17 09:40:00,210.98,211.21,208.84,208.84,20601.0,201.6078,201.8276,199.5629,199.5629,20601.0
2019-04-17 09:50:00,208.83,209.48,208.04,209.43,19684.0,199.5533,200.1744,198.7984,200.1267,19684.0
2019-04-17 10:00:00,209.23,209.23,208.26,208.26,7009.0,199.9356,199.9356,199.0086,199.0086,7009.0
2019-04-17 10:10:00,208.25,208.26,207.75,208.03,6075.0,198.9991,199.0086,198.5213,198.7889,6075.0
2019-04-17 10:20:00,207.9,208.94,207.74,208.64,4300.0,198.6646,199.6584,198.5117,199.3718,4300.0
2019-04-17 10:30:00,208.9,208.96,208.54,208.66,5727.0,199.6202,199.6775,199.2762,199.3909,5727.0
2019-04-17 10:40:00,208.66,208.87,208.57,208.66,4100.0,199.3909,199.5915,199.3049,199.3909,4100.0
2019-04-17 10:50:00,208.65,208.65,208.19,208.21,4044.0,199.3813,199.3813,198.9418,198.9609,4044.0
2019-04-17 11:00:00,208.13,208.81,208.13,208.6,14723.0,198.8844,199.5342,198.8844,199.3335,14723.0
2019-04-17 11:10:00,208.66,208.77,208.16,208.28,4542.0,199.3909,199.496,198.9131,199.0278,4542.0
2019-04-17 11:20:00,208.2,208.29,207.85,207.99,11443.0,198.9513,199.0373,198.6169,198.7506,11443.0
2019-04-17 11:30:00,207.98,208.32,207.9,208.32,4800.0,198.7411,199.066,198.6646,199.066,4800.0
2019-04-17 11:40:00,208.37,208.61,208.23,208.61,4004.0,199.1138,199.3431,198.98,199.3431,4004.0
2019-04-17 11:50:00,208.61,208.82,208.38,208.42,2700.0,199.3431,199.5438,199.1233,199.1615,2700.0
2019-04-17 12:00:00,208.29,208.44,207.99,208.13,6446.0,199.0373,199.1806,198.7506,198.8844,6446.0
2019-04-17 12:10:00,208.12,208.22,207.89,208.09,6955.0,198.8749,198.9704,198.6551,198.8462,6955.0
2019-04-17 12:20:00,208.03,208.65,208.03,208.54,1700.0,198.7889,199.3813,198.7889,199.2762,1700.0
2019-04-17 12:30:00,208.58,208.81,208.44,208.44,9710.0,199.3144,199.5342,199.1806,199.1806,9710.0
2019-04-17 12:40:00,208.52,208.64,208.44,208.57,4600.0,199.2571,199.3718,199.1806,199.3049,4600.0
2019-04-17 12:50:00,208.51,208.7,208.45,208.59,2831.0,199.2475,199.4291,199.1902,199.324,2831.0
2019-04-17 13:00:00,208.56,208.93,208.45,208.82,2600.0,199.2953,199.6489,199.1902,199.5438,2600.0
2019-04-17 13:10:00,208.84,208.88,208.72,208.72,1300.0,199.5629,199.6011,199.4482,199.4482,1300.0
2019-04-17 13:20:00,208.71,209.32,208.71,208.91,8187.0,199.4387,200.0216,199.4387,199.6298,8187.0
2019-04-17 13:30:00,208.97,209.39,208.97,209.29,4231.0,199.6871,200.0884,199.6871,199.9929,4231.0
2019-04-17 13:40:00,209.54,209.56,209.3,209.47,2399.0,200.2318,200.2509,200.0024,200.1649,2399.0
2019-04-17 13:50:00,209.39,209.49,209.21,209.33,2724.0,200.0884,200.184,199.9164,200.0311,2724.0
2019-04-17 14:00:00,209.46,209.5,209.25,209.28,5427.0,200.1553,200.1936,199.9547,199.9833,5427.0
2019-04-17 14:10:00,209.28,209.28,209.04,209.25,3200.0,199.9833,199.9833,199.754,199.9547,3200.0
2019-04-17 14:20:00,209.27,209.27,208.93,208.93,1845.0,199.9738,199.9738,199.6489,199.6489,1845.0
2019-04-17 14:30:00,209.04,209.45,209.04,209.43,2600.0,199.754,200.1458,199.754,200.1267,2600.0
2019-04-17 14:40:00,209.5,209.8,209.47,209.64,4550.0,200.1936,200.4802,200.1649,200.3273,4550.0
2019-04-17 14:50:00,209.69,210.24,209.69,210.13,1800.0,200.3751,200.9007,200.3751,200.7956,1800.0
2019-04-17 15:00:00,210.23,210.34,210.13,210.17,4126.0,200.8911,200.9962,200.7956,200.8338,4126.0
2019-04-17 15:10:00,210.12,210.35,209.7,209.73,11952.0,200.786,201.0058,200.3847,200.4133,11952.0
2019-04-17 15:20:00,209.69,209.86,209.6,209.82,7614.0,200.3751,200.5376,200.2891,200.4993,7614.0
2019-04-17 15:30:00,209.82,209.88,209.71,209.77,8314.0,200.4993,200.5567,200.3942,200.4516,8314.0
2019-04-17 15:40:00,209.77,209.88,209.47,209.48,12858.0,200.4516,200.5567,200.1649,200.1744,12858.0
2019-04-17 15:50:00,209.47,209.72,209.29,209.52,41691.0,200.1649,200.4038,199.9929,200.2127,41691.0
2019-04-18 09:30:00,210.43,212.48,210.06,211.64,36424.0,201.0822,203.0412,200.7287,202.2385,36424.0
2019-04-18 09:40:00,211.81,212.33,211.28,212.05,6417.0,202.4009,202.8978,201.8945,202.6303,6417.0
2019-04-18 09:50:00,212.05,212.98,211.97,212.09,9635.0,202.6303,203.519,202.5538,202.6685,9635.0
2019-04-18 10:00:00,212.08,212.08,210.78,211.01,18949.0,202.6589,202.6589,201.4167,201.6365,18949.0
2019-04-18 10:10:00,211.01,212.27,210.85,212.14,8301.0,201.6365,202.8405,201.4836,202.7163,8301.0
2019-04-18 10:20:00,211.93,211.99,211.38,211.52,9997.0,202.5156,202.5729,201.99,202.1238,9997.0
2019-04-18 10:30:00,211.47,212.42,211.47,212.26,6396.0,202.076,202.9838,202.076,202.831,6396.0
2019-04-18 10:40:00,212.0,212.02,211.54,211.79,7182.0,202.5825,202.6016,202.1429,202.3818,7182.0
2019-04-18 10:50:00,211.76,212.15,211.76,212.15,2919.0,202.3532,202.7258,202.3532,202.7258,2919.0
2019-04-18 11:00:00,212.16,212.71,212.16,212.62,2982.0,202.7354,203.261,202.7354,203.175,2982.0
2019-04-18 11:10:00,212.42,212.74,212.35,212.6,3000.0,202.9838,203.2896,202.917,203.1558,3000.0
2019-04-18 11:20:00,212.59,212.84,212.45,212.84,2800.0,203.1463,203.3852,203.0125,203.3852,2800.0
2019-04-18 11:30:00,212.83,212.83,212.35,212.63,4568.0,203.3756,203.3756,202.917,203.1845,4568.0
2019-04-18 11:40:00,212.55,212.63,212.47,212.54,3200.0,203.1081,203.1845,203.0316,203.0985,3200.0
2019-04-18 11:50:00,212.59,213.17,212.47,212.94,3950.0,203.1463,203.7005,203.0316,203.4807,3950.0
2019-04-18 12:00:00,213.11,213.12,212.8,212.8,4750.0,203.6432,203.6528,203.347,203.347,4750.0
2019-04-18 12:10:00,212.85,212.91,212.43,212.43,10134.0,203.3947,203.4521,202.9934,202.9934,10134.0
2019-04-18 12:20:00,212.4,212.41,211.96,212.1,2983.0,202.9647,202.9743,202.5443,202.6781,2983.0
2019-04-18 12:30:00,212.06,212.28,211.86,211.86,2000.0,202.6398,202.8501,202.4487,202.4487,2000.0
2019-04-18 12:40:00,211.83,211.98,211.77,211.77,2800.0,202.4201,202.5634,202.3627,202.3627,2800.0
2019-04-18 12:50:00,211.77,211.77,211.45,211.47,3460.0,202.3627,202.3627,202.0569,202.076,3460.0
2019-04-18 13:00:00,211.54,211.98,211.54,211.93,1479.0,202.1429,202.5634,202.1429,202.5156,1479.0
2019-04-18 13:10:00,211.88,211.93,211.82,211.93,1100.0,202.4678,202.5156,202.4105,202.5156,1100.0
2019-04-18 13:20:00,211.9,212.17,211.88,211.89,6005.0,202.4869,202.745,202.4678,202.4774,6005.0
2019-04-18 13:30:00,211.82,211.84,211.48,211.51,1500.0,202.4105,202.4296,202.0856,202.1143,1500.0
2019-04-18 13:40:00,211.47,211.78,211.43,211.65,4635.0,202.076,202.3723,202.0378,202.2481,4635.0
2019-04-18 13:50:00,211.61,211.62,211.41,211.41,1987.0,202.2098,202.2194,202.0187,202.0187,1987.0
2019-04-18 14:00:00,211.52,211.65,211.42,211.46,2589.0,202.1238,202.2481,202.0283,202.0665,2589.0
2019-04-18 14:10:00,211.51,211.51,211.16,211.17,3000.0,202.1143,202.1143,201.7798,201.7894,3000.0
2019-04-18 14:20:00,211.15,211.49,211.14,211.46,1000.0,201.7703,202.0952,201.7607,202.0665,1000.0
2019-04-18 14:30:00,211.56,211.85,211.56,211.69,3540.0,202.162,202.4392,202.162,202.2863,3540.0
2019-04-18 14:40:00,211.82,212.03,211.71,211.71,6200.0,202.4105,202.6112,202.3054,202.3054,6200.0
2019-04-18 14:50:00,211.71,211.87,211.7,211.74,3600.0,202.3054,202.4583,202.2958,202.3341,3600.0
2019-04-18 15:00:00,211.73,211.73,211.29,211.3,3204.0,202.3245,202.3245,201.904,201.9136,3204.0
2019-04-18 15:10:00,211.3,211.5,211.28,211.38,3401.0,201.9136,202.1047,201.8945,201.99,3401.0
2019-04-18 15:20:00,211.41,211.77,211.41,211.7,7682.0,202.0187,202.3627,202.0187,202.2958,7682.0
2019-04-18 15:30:00,211.62,211.66,211.35,211.39,4433.0,202.2194,202.2576,201.9614,201.9996,4433.0
2019-04-18 15:40:00,211.41,211.49,211.32,211.39,19203.0,202.0187,202.0952,201.9327,201.9996,19203.0
2019-04-18 15:50:00,211.37,211.92,211.31,211.64,73330.0,201.9805,202.5061,201.9232,202.2385,73330.0
2019-04-22 09:30:00,210.54,210.74,208.92,209.8,26704.0,201.1874,201.3785,199.6393,200.4802,26704.0
2019-04-22 09:40:00,209.34,210.55,209.11,210.24,9091.0,200.0407,201.1969,199.8209,200.9007,9091.0
2019-04-22 09:50:00,210.24,210.64,209.93,210.64,4700.0,200.9007,201.2829,200.6045,201.2829,4700.0
2019-04-22 10:00:00,210.44,210.64,210.14,210.28,7178.0,201.0918,201.2829,200.8051,200.9389,7178.0
2019-04-22 10:10:00,210.24,210.59,210.18,210.51,2600.0,200.9007,201.2351,200.8434,201.1587,2600.0
2019-04-22 10:20:00,210.58,210.94,210.22,210.94,2000.0,201.2256,201.5696,200.8816,201.5696,2000.0
2019-04-22 10:30:00,210.73,211.18,210.62,210.79,8503.0,201.3689,201.7989,201.2638,201.4263,8503.0
2019-04-22 10:40:00,210.74,211.1,210.53,211.1,1500.0,201.3785,201.7225,201.1778,201.7225,1500.0
2019-04-22 10:50:00,211.13,211.38,210.99,211.19,6175.0,201.7512,201.99,201.6174,201.8085,6175.0
2019-04-22 11:00:00,211.09,211.15,210.72,210.95,3241.0,201.7129,201.7703,201.3594,201.5791,3241.0
2019-04-22 11:10:00,210.97,211.26,210.97,211.16,4318.0,201.5983,201.8754,201.5983,201.7798,4318.0
2019-04-22 11:20:00,211.15,211.26,210.97,211.14,4309.0,201.7703,201.8754,201.5983,201.7607,4309.0
2019-04-22 11:30:00,211.28,211.57,211.22,211.48,1062.0,201.8945,202.1716,201.8372,202.0856,1062.0
2019-04-22 11:40:00,211.67,211.87,211.67,211.84,1600.0,202.2672,202.4583,202.2672,202.4296,1600.0
2019-04-22 11:50:00,211.8,211.98,211.67,211.98,2602.0,202.3914,202.5634,202.2672,202.5634,2602.0
2019-04-22 12:00:00,211.92,212.04,211.82,212.03,2222.0,202.5061,202.6207,202.4105,202.6112,2222.0
2019-04-22 12:10:00,211.92,212.03,211.9,211.95,1100.0,202.5061,202.6112,202.4869,202.5347,1100.0
2019-04-22 12:20:00,211.9,212.04,211.88,211.98,1835.0,202.4869,202.6207,202.4678,202.5634,1835.0
2019-04-22 12:30:00,212.02,212.2,211.98,212.12,2701.0,202.6016,202.7736,202.5634,202.6972,2701.0
2019-04-22 12:40:00,212.14,212.2,212.06,212.14,2934.0,202.7163,202.7736,202.6398,202.7163,2934.0
2019-04-22 12:50:00,212.13,212.16,212.0,212.15,1300.0,202.7067,202.7354,202.5825,202.7258,1300.0
2019-04-22 13:00:00,212.17,212.31,212.14,212.31,1100.0,202.745,202.8787,202.7163,202.8787,1100.0
2019-04-22 13:10:00,212.33,212.36,212.25,212.25,1400.0,202.8978,202.9265,202.8214,202.8214,1400.0
2019-04-22 13:20:00,212.29,212.29,212.07,212.07,1000.0,202.8596,202.8596,202.6494,202.6494,1000.0
2019-04-22 13:30:00,211.99,212.33,211.98,212.26,3200.0,202.5729,202.8978,202.5634,202.831,3200.0
2019-04-22 13:40:00,212.16,212.25,212.13,212.14,400.0,202.7354,202.8214,202.7067,202.7163,400.0
2019-04-22 13:50:00,212.11,212.18,212.04,212.13,1900.0,202.6876,202.7545,202.6207,202.7067,1900.0
2019-04-22 14:00:00,212.07,212.07,212.06,212.07,400.0,202.6494,202.6494,202.6398,202.6494,400.0
2019-04-22 14:10:00,212.13,212.47,212.07,212.37,2101.0,202.7067,203.0316,202.6494,202.9361,2101.0
2019-04-22 14:20:00,212.35,212.38,212.2,212.23,1837.0,202.917,202.9456,202.7736,202.8023,1837.0
2019-04-22 14:30:00,212.14,212.27,211.87,212.23,5525.0,202.7163,202.8405,202.4583,202.8023,5525.0
2019-04-22 14:40:00,212.29,212.34,212.1,212.17,2300.0,202.8596,202.9074,202.6781,202.745,2300.0
2019-04-22 14:50:00,212.13,212.17,212.07,212.17,1900.0,202.7067,202.745,202.6494,202.745,1900.0
2019-04-22 15:00:00,212.01,212.01,211.88,211.89,2101.0,202.5921,202.5921,202.4678,202.4774,2101.0
2019-04-22 15:10:00,211.93,212.07,211.93,211.97,5228.0,202.5156,202.6494,202.5156,202.5538,5228.0
2019-04-22 15:20:00,211.98,211.98,211.82,211.84,3700.0,202.5634,202.5634,202.4105,202.4296,3700.0
2019-04-22 15:30:00,211.89,212.18,211.89,212.16,12448.0,202.4774,202.7545,202.4774,202.7354,12448.0
2019-04-22 15:40:00,212.19,212.19,212.03,212.13,8530.0,202.7641,202.7641,202.6112,202.7067,8530.0
2019-04-22 15:50:00,212.17,212.41,212.1,212.19,17287.0,202.745,202.9743,202.6781,202.7641,17287.0
2019-04-23 09:30:00,212.16,212.76,212.0,212.32,19105.0,202.7354,203.3087,202.5825,202.8883,19105.0
2019-04-23 09:40:00,212.47,212.47,210.74,210.74,3309.0,203.0316,203.0316,201.3785,201.3785,3309.0
2019-04-23 09:50:00,211.03,211.48,210.87,211.28,3100.0,201.6556,202.0856,201.5027,201.8945,3100.0
2019-04-23 10:00:00,211.45,211.79,211.38,211.74,3164.0,202.0569,202.3818,201.99,202.3341,3164.0
2019-04-23 10:10:00,211.8,212.19,211.8,212.03,2105.0,202.3914,202.7641,202.3914,202.6112,2105.0
2019-04-23 10:20:00,211.81,212.12,211.7,212.02,2115.0,202.4009,202.6972,202.2958,202.6016,2115.0
2019-04-23 10:30:00,211.86,212.0,211.78,211.78,4604.0,202.4487,202.5825,202.3723,202.3723,4604.0
2019-04-23 10:40:00,211.85,211.86,211.0,211.0,12666.0,202.4392,202.4487,201.6269,201.6269,12666.0
2019-04-23 10:50:00,211.05,211.25,210.99,211.21,3100.0,201.6747,201.8658,201.6174,201.8276,3100.0
2019-04-23 11:00:00,211.28,211.53,211.1,211.46,9700.0,201.8945,202.1334,201.7225,202.0665,9700.0
2019-04-23 11:10:00,211.64,212.26,211.64,212.03,4165.0,202.2385,202.831,202.2385,202.6112,4165.0
2019-04-23 11:20:00,212.04,212.43,211.96,212.35,2500.0,202.6207,202.9934,202.5443,202.917,2500.0
2019-04-23 11:30:00,212.33,212.53,212.33,212.52,1500.0,202.8978,203.089,202.8978,203.0794,1500.0
2019-04-23 11:40:00,212.46,212.61,212.46,212.51,6367.0,203.0221,203.1654,203.0221,203.0698,6367.0
2019-04-23 11:50:00,212.46,212.92,212.42,212.86,4357.0,203.0221,203.4616,202.9838,203.4043,4357.0
2019-04-23 12:00:00,212.9,213.4,212.89,213.4,7204.0,203.4425,203.9203,203.433,203.9203,7204.0
2019-04-23 12:10:00,213.26,213.28,213.11,213.16,2100.0,203.7865,203.8056,203.6432,203.691,2100.0
2019-04-23 12:20:00,213.11,213.2,213.02,213.13,2663.0,203.6432,203.7292,203.5572,203.6623,2663.0
2019-04-23 12:30:00,213.17,213.33,213.13,213.33,1601.0,203.7005,203.8534,203.6623,203.8534,1601.0
2019-04-23 12:40:00,213.21,213.25,213.1,213.16,2000.0,203.7388,203.777,203.6336,203.691,2000.0
2019-04-23 12:50:00,213.16,213.32,212.97,213.31,4009.0,203.691,203.8439,203.5094,203.8343,4009.0
2019-04-23 13:00:00,213.31,213.41,213.16,213.29,3695.0,203.8343,203.9299,203.691,203.8152,3695.0
2019-04-23 13:10:00,213.4,213.66,213.4,213.66,1838.0,203.9203,204.1688,203.9203,204.1688,1838.0
2019-04-23 13:20:00,213.69,213.74,213.17,213.34,5043.0,204.1974,204.2452,203.7005,203.863,5043.0
2019-04-23 13:30:00,213.28,213.47,213.22,213.43,1250.0,203.8056,203.9872,203.7483,203.949,1250.0
2019-04-23 13:40:00,213.38,213.38,213.09,213.21,3247.0,203.9012,203.9012,203.6241,203.7388,3247.0
2019-04-23 13:50:00,213.15,213.18,213.07,213.18,950.0,203.6814,203.7101,203.605,203.7101,950.0
2019-04-23 14:00:00,213.14,213.14,212.88,212.94,5553.0,203.6719,203.6719,203.4234,203.4807,5553.0
2019-04-23 14:10:00,212.98,213.03,212.8,212.83,3329.0,203.519,203.5667,203.347,203.3756,3329.0
2019-04-23 14:20:00,212.83,212.83,212.66,212.78,4687.0,203.3756,203.3756,203.2132,203.3279,4687.0
2019-04-23 14:30:00,212.74,212.87,212.24,212.24,7495.0,203.2896,203.4139,202.8118,202.8118,7495.0
2019-04-23 14:40:00,212.33,212.49,212.28,212.4,4919.0,202.8978,203.0507,202.8501,202.9647,4919.0
2019-04-23 14:50:00,212.36,212.37,212.24,212.24,2800.0,202.9265,202.9361,202.8118,202.8118,2800.0
2019-04-23 15:00:00,212.24,212.38,212.03,212.28,3752.0,202.8118,202.9456,202.6112,202.8501,3752.0
2019-04-23 15:10:00,212.28,212.32,212.04,212.14,6401.0,202.8501,202.8883,202.6207,202.7163,6401.0
2019-04-23 15:20:00,212.17,212.19,212.06,212.12,5266.0,202.745,202.7641,202.6398,202.6972,5266.0
2019-04-23 15:30:00,212.06,212.11,211.9,211.97,5700.0,202.6398,202.6876,202.4869,202.5538,5700.0
2019-04-23 15:40:00,211.97,212.0,211.65,211.71,17656.0,202.5538,202.5825,202.2481,202.3054,17656.0
2019-04-23 15:50:00,211.71,212.16,211.7,212.16,22311.0,202.3054,202.7354,202.2958,202.7354,22311.0
2019-04-24 09:30:00,212.66,214.04,212.45,214.04,16794.0,203.2132,204.5319,203.0125,204.5319,16794.0
2019-04-24 09:40:00,214.32,214.89,214.01,214.34,8428.0,204.7994,205.3441,204.5032,204.8186,8428.0
2019-04-24 09:50:00,214.55,215.05,214.4,215.05,5587.0,205.0192,205.497,204.8759,205.497,5587.0
2019-04-24 10:00:00,215.04,215.05,214.2,214.87,6402.0,205.4875,205.497,204.6848,205.325,6402.0
2019-04-24 10:10:00,214.99,215.07,214.21,214.8,38042.0,205.4397,205.5161,204.6943,205.2581,38042.0
2019-04-24 10:20:00,214.8,215.55,214.8,215.33,15000.0,205.2581,205.9748,205.2581,205.7646,15000.0
2019-04-24 10:30:00,215.48,215.91,215.35,215.73,5150.0,205.9079,206.3188,205.7837,206.1468,5150.0
2019-04-24 10:40:00,215.75,215.8,215.5,215.63,4311.0,206.1659,206.2137,205.927,206.0513,4311.0
2019-04-24 10:50:00,215.49,215.95,215.47,215.51,5400.0,205.9175,206.357,205.8984,205.9366,5400.0
2019-04-24 11:00:00,215.53,215.78,215.5,215.72,4300.0,205.9557,206.1946,205.927,206.1373,4300.0
2019-04-24 11:10:00,215.69,215.69,215.28,215.45,5100.0,206.1086,206.1086,205.7168,205.8792,5100.0
2019-04-24 11:20:00,215.42,215.57,214.95,215.0,4074.0,205.8506,205.9939,205.4015,205.4492,4074.0
2019-04-24 11:30:00,215.05,215.19,215.01,215.13,3792.0,205.497,205.6308,205.4588,205.5735,3792.0
2019-04-24 11:40:00,215.17,215.23,214.99,215.04,2500.0,205.6117,205.669,205.4397,205.4875,2500.0
2019-04-24 11:50:00,214.87,215.1,214.76,215.05,2650.0,205.325,205.5448,205.2199,205.497,2650.0
2019-04-24 12:00:00,215.09,215.09,214.61,214.74,5700.0,205.5352,205.5352,205.0766,205.2008,5700.0
2019-04-24 12:10:00,214.68,214.75,214.52,214.58,3700.0,205.1435,205.2103,204.9906,205.0479,3700.0
2019-04-24 12:20:00,214.58,214.58,214.4,214.41,1900.0,205.0479,205.0479,204.8759,204.8854,1900.0
2019-04-24 12:30:00,214.55,214.84,214.44,214.65,3253.0,205.0192,205.2963,204.9141,205.1148,3253.0
2019-04-24 12:40:00,214.57,214.69,214.39,214.41,4000.0,205.0383,205.153,204.8663,204.8854,4000.0
2019-04-24 12:50:00,214.48,214.83,214.48,214.5,4631.0,204.9523,205.2868,204.9523,204.9714,4631.0
2019-04-24 13:00:00,214.41,214.47,214.26,214.47,4431.0,204.8854,204.9428,204.7421,204.9428,4431.0
2019-04-24 13:10:00,214.4,214.49,214.27,214.29,6596.0,204.8759,204.9619,204.7517,204.7708,6596.0
2019-04-24 13:20:00,214.42,214.57,214.41,214.56,1100.0,204.895,205.0383,204.8854,205.0288,1100.0
2019-04-24 13:30:00,214.52,214.67,214.41,214.53,3202.0,204.9906,205.1339,204.8854,205.0001,3202.0
2019-04-24 13:40:00,214.58,214.6,214.41,214.41,2800.0,205.0479,205.067,204.8854,204.8854,2800.0
2019-04-24 13:50:00,214.42,214.46,214.18,214.36,3355.0,204.895,204.9332,204.6657,204.8377,3355.0
2019-04-24 14:00:00,214.31,214.5,214.25,214.4,2840.0,204.7899,204.9714,204.7326,204.8759,2840.0
2019-04-24 14:10:00,214.27,214.58,214.27,214.3,3200.0,204.7517,205.0479,204.7517,204.7803,3200.0
2019-04-24 14:20:00,214.28,214.41,214.2,214.34,2838.0,204.7612,204.8854,204.6848,204.8186,2838.0
2019-04-24 14:30:00,214.36,214.47,213.82,213.95,9845.0,204.8377,204.9428,204.3217,204.4459,9845.0
2019-04-24 14:40:00,214.04,214.16,213.86,213.92,13608.0,204.5319,204.6466,204.3599,204.4172,13608.0
2019-04-24 14:50:00,213.91,213.91,213.6,213.79,6496.0,204.4077,204.4077,204.1114,204.293,6496.0
2019-04-24 15:00:00,213.79,214.2,213.79,214.17,4423.0,204.293,204.6848,204.293,204.6561,4423.0
2019-04-24 15:10:00,214.18,214.18,213.78,213.78,5747.0,204.6657,204.6657,204.2834,204.2834,5747.0
2019-04-24 15:20:00,213.8,213.86,213.68,213.86,6373.0,204.3025,204.3599,204.1879,204.3599,6373.0
2019-04-24 15:30:00,213.92,213.93,213.53,213.72,7673.0,204.4172,204.4268,204.0445,204.2261,7673.0
2019-04-24 15:40:00,213.76,214.17,213.68,214.13,9638.0,204.2643,204.6561,204.1879,204.6179,9638.0
2019-04-24 15:50:00,214.08,214.21,213.92,214.05,26247.0,204.5701,204.6943,204.4172,204.5414,26247.0
2019-04-25 09:30:00,213.22,214.43,213.17,213.52,12890.0,203.7483,204.9046,203.7005,204.035,12890.0
2019-04-25 09:40:00,213.77,213.83,212.4,212.9,2317.0,204.2739,204.3312,202.9647,203.4425,2317.0
2019-04-25 09:50:00,212.57,212.81,211.95,211.99,5468.0,203.1272,203.3565,202.5347,202.5729,5468.0
2019-04-25 10:00:00,211.98,212.07,210.89,211.47,5715.0,202.5634,202.6494,201.5218,202.076,5715.0
2019-04-25 10:10:00,211.25,211.26,210.48,211.11,8662.0,201.8658,201.8754,201.13,201.732,8662.0
2019-04-25 10:20:00,211.26,211.26,210.7,210.92,7525.0,201.8754,201.8754,201.3403,201.5505,7525.0
2019-04-25 10:30:00,211.05,211.13,210.54,211.12,10918.0,201.6747,201.7512,201.1874,201.7416,10918.0
2019-04-25 10:40:00,211.03,211.79,211.03,211.61,11025.0,201.6556,202.3818,201.6556,202.2098,11025.0
2019-04-25 10:50:00,211.66,212.0,211.46,211.92,6375.0,202.2576,202.5825,202.0665,202.5061,6375.0
2019-04-25 11:00:00,211.95,212.77,211.9,212.73,3104.0,202.5347,203.3183,202.4869,203.2801,3104.0
2019-04-25 11:10:00,212.7,212.79,212.42,212.66,1736.0,203.2514,203.3374,202.9838,203.2132,1736.0
2019-04-25 11:20:00,212.83,213.04,212.68,212.75,2087.0,203.3756,203.5763,203.2323,203.2992,2087.0
2019-04-25 11:30:00,212.73,213.08,212.63,213.08,3700.0,203.2801,203.6145,203.1845,203.6145,3700.0
2019-04-25 11:40:00,213.2,213.55,213.2,213.41,1818.0,203.7292,204.0636,203.7292,203.9299,1818.0
2019-04-25 11:50:00,213.47,213.63,213.41,213.49,1247.0,203.9872,204.1401,203.9299,204.0063,1247.0
2019-04-25 12:00:00,213.62,213.62,213.41,213.43,1300.0,204.1305,204.1305,203.9299,203.949,1300.0
2019-04-25 12:10:00,213.4,213.45,213.23,213.35,2617.0,203.9203,203.9681,203.7579,203.8725,2617.0
2019-04-25 12:20:00,213.2,213.23,212.96,213.06,4290.0,203.7292,203.7579,203.4999,203.5954,4290.0
2019-04-25 12:30:00,213.1,213.14,212.85,212.85,3200.0,203.6336,203.6719,203.3947,203.3947,3200.0
2019-04-25 12:40:00,212.93,213.04,212.86,212.96,1310.0,203.4712,203.5763,203.4043,203.4999,1310.0
2019-04-25 12:50:00,212.95,213.03,212.9,213.01,1522.0,203.4903,203.5667,203.4425,203.5476,1522.0
2019-04-25 13:00:00,213.04,213.2,212.94,212.94,4760.0,203.5763,203.7292,203.4807,203.4807,4760.0
2019-04-25 13:10:00,212.94,212.97,212.83,212.92,3413.0,203.4807,203.5094,203.3756,203.4616,3413.0
2019-04-25 13:20:00,212.9,212.9,212.54,212.77,10193.0,203.4425,203.4425,203.0985,203.3183,10193.0
2019-04-25 13:30:00,212.89,213.08,212.88,212.92,2622.0,203.433,203.6145,203.4234,203.4616,2622.0
2019-04-25 13:40:00,212.9,213.05,212.83,212.92,6541.0,203.4425,203.5859,203.3756,203.4616,6541.0
2019-04-25 13:50:00,212.86,212.86,212.67,212.72,1931.0,203.4043,203.4043,203.2227,203.2705,1931.0
2019-04-25 14:00:00,212.73,213.08,212.72,213.07,4792.0,203.2801,203.6145,203.2705,203.605,4792.0
2019-04-25 14:10:00,213.13,213.31,213.02,213.3,6806.0,203.6623,203.8343,203.5572,203.8248,6806.0
2019-04-25 14:20:00,213.28,213.31,213.21,213.24,1800.0,203.8056,203.8343,203.7388,203.7674,1800.0
2019-04-25 14:30:00,213.3,213.42,213.26,213.42,4250.0,203.8248,203.9394,203.7865,203.9394,4250.0
2019-04-25 14:40:00,213.44,213.44,213.05,213.05,4874.0,203.9585,203.9585,203.5859,203.5859,4874.0
2019-04-25 14:50:00,213.09,213.13,212.86,212.86,11125.0,203.6241,203.6623,203.4043,203.4043,11125.0
2019-04-25 15:00:00,212.87,212.89,212.64,212.71,5453.0,203.4139,203.433,203.1941,203.261,5453.0
2019-04-25 15:10:00,212.75,212.92,212.47,212.48,4019.0,203.2992,203.4616,203.0316,203.0412,4019.0
2019-04-25 15:20:00,212.48,212.55,212.25,212.38,7950.0,203.0412,203.1081,202.8214,202.9456,7950.0
2019-04-25 15:30:00,212.43,212.59,212.37,212.59,5934.0,202.9934,203.1463,202.9361,203.1463,5934.0
2019-04-25 15:40:00,212.62,212.91,212.59,212.61,14508.0,203.175,203.4521,203.1463,203.1654,14508.0
2019-04-25 15:50:00,212.59,212.72,212.15,212.35,29415.0,203.1463,203.2705,202.7258,202.917,29415.0
2019-04-26 09:30:00,212.76,213.23,212.03,212.9,18570.0,203.3087,203.7579,202.6112,203.4425,18570.0
2019-04-26 09:40:00,212.66,213.86,212.66,213.21,6172.0,203.2132,204.3599,203.2132,203.7388,6172.0
2019-04-26 09:50:00,213.21,214.9,213.21,214.59,9983.0,203.7388,205.3537,203.7388,205.0574,9983.0
2019-04-26 10:00:00,214.31,214.81,214.31,214.48,4313.0,204.7899,205.2677,204.7899,204.9523,4313.0
2019-04-26 10:10:00,214.62,214.83,214.14,214.25,7386.0,205.0861,205.2868,204.6274,204.7326,7386.0
2019-04-26 10:20:00,214.17,214.17,213.39,213.85,10229.0,204.6561,204.6561,203.9108,204.3503,10229.0
2019-04-26 10:30:00,213.8,214.4,213.67,214.19,11776.0,204.3025,204.8759,204.1783,204.6752,11776.0
2019-04-26 10:40:00,214.29,214.39,214.14,214.14,8774.0,204.7708,204.8663,204.6274,204.6274,8774.0
2019-04-26 10:50:00,214.2,214.69,214.2,214.61,9432.0,204.6848,205.153,204.6848,205.0766,9432.0
2019-04-26 11:00:00,214.59,214.59,214.08,214.08,7549.0,205.0574,205.0574,204.5701,204.5701,7549.0
2019-04-26 11:10:00,214.17,214.29,213.95,214.18,7600.0,204.6561,204.7708,204.4459,204.6657,7600.0
2019-04-26 11:20:00,214.24,214.29,213.81,214.05,30788.0,204.723,204.7708,204.3121,204.5414,30788.0
2019-04-26 11:30:00,214.02,214.06,213.85,214.0,10208.0,204.5128,204.551,204.3503,204.4937,10208.0
2019-04-26 11:40:00,214.0,214.04,213.7,213.84,8889.0,204.4937,204.5319,204.207,204.3408,8889.0
2019-04-26 11:50:00,213.78,213.98,213.31,213.41,9197.0,204.2834,204.4745,203.8343,203.9299,9197.0
2019-04-26 12:00:00,213.36,213.36,213.14,213.19,8158.0,203.8821,203.8821,203.6719,203.7196,8158.0
2019-04-26 12:10:00,213.25,213.7,213.25,213.7,15423.0,203.777,204.207,203.777,204.207,15423.0
2019-04-26 12:20:00,213.75,213.75,213.23,213.24,4219.0,204.2548,204.2548,203.7579,203.7674,4219.0
2019-04-26 12:30:00,213.23,213.34,213.01,213.06,3749.0,203.7579,203.863,203.5476,203.5954,3749.0
2019-04-26 12:40:00,213.03,213.23,212.95,213.22,10153.0,203.5667,203.7579,203.4903,203.7483,10153.0
2019-04-26 12:50:00,213.2,213.2,212.98,212.98,1810.0,203.7292,203.7292,203.519,203.519,1810.0
2019-04-26 13:00:00,212.95,213.07,212.94,213.0,3100.0,203.4903,203.605,203.4807,203.5381,3100.0
2019-04-26 13:10:00,213.02,213.3,213.0,213.29,9233.0,203.5572,203.8248,203.5381,203.8152,9233.0
2019-04-26 13:20:00,213.42,213.67,213.42,213.59,3396.0,203.9394,204.1783,203.9394,204.1019,3396.0
2019-04-26 13:30:00,213.59,214.04,213.52,214.02,10731.0,204.1019,204.5319,204.035,204.5128,10731.0
2019-04-26 13:40:00,214.0,214.0,213.79,213.92,5454.0,204.4937,204.4937,204.293,204.4172,5454.0
2019-04-26 13:50:00,213.92,214.05,213.77,213.87,22580.0,204.4172,204.5414,204.2739,204.3694,22580.0
2019-04-26 14:00:00,213.89,213.89,213.57,213.86,30531.0,204.3885,204.3885,204.0828,204.3599,30531.0
2019-04-26 14:10:00,213.84,213.98,213.77,213.92,14503.0,204.3408,204.4745,204.2739,204.4172,14503.0
2019-04-26 14:20:00,213.9,213.93,213.74,213.88,7907.0,204.3981,204.4268,204.2452,204.379,7907.0
2019-04-26 14:30:00,213.84,213.84,213.52,213.52,14978.0,204.3408,204.3408,204.035,204.035,14978.0
2019-04-26 14:40:00,213.52,213.54,213.18,213.24,26493.0,204.035,204.0541,203.7101,203.7674,26493.0
2019-04-26 14:50:00,213.34,213.42,213.05,213.2,38926.0,203.863,203.9394,203.5859,203.7292,38926.0
2019-04-26 15:00:00,213.2,213.85,213.0,213.44,41814.0,203.7292,204.3503,203.5381,203.9585,41814.0
2019-04-26 15:10:00,213.48,213.94,213.41,213.81,16646.0,203.9968,204.4363,203.9299,204.3121,16646.0
2019-04-26 15:20:00,213.81,213.91,213.7,213.91,12961.0,204.3121,204.4077,204.207,204.4077,12961.0
2019-04-26 15:30:00,213.87,213.96,213.63,213.68,21754.0,204.3694,204.4554,204.1401,204.1879,21754.0
2019-04-26 15:40:00,213.68,213.94,213.52,213.59,21114.0,204.1879,204.4363,204.035,204.1019,21114.0
2019-04-26 15:50:00,213.61,214.46,213.58,214.43,68080.0,204.121,204.9332,204.0923,204.9046,68080.0
2019-04-29 09:30:00,213.95,215.32,213.65,214.05,13402.0,204.4459,205.755,204.1592,204.5414,13402.0
2019-04-29 09:40:00,214.02,215.2,213.81,214.63,29135.0,204.5128,205.6404,204.3121,205.0957,29135.0
2019-04-29 09:50:00,214.41,214.48,213.94,214.25,13184.0,204.8854,204.9523,204.4363,204.7326,13184.0
2019-04-29 10:00:00,214.36,214.87,214.22,214.87,18400.0,204.8377,205.325,204.7039,205.325,18400.0
2019-04-29 10:10:00,214.98,214.98,214.33,214.68,19895.0,205.4301,205.4301,204.809,205.1435,19895.0
2019-04-29 10:20:00,214.67,214.74,214.47,214.5,12952.0,205.1339,205.2008,204.9428,204.9714,12952.0
2019-04-29 10:30:00,214.53,214.72,214.3,214.48,29180.0,205.0001,205.1817,204.7803,204.9523,29180.0
2019-04-29 10:40:00,214.41,214.85,214.17,214.8,32730.0,204.8854,205.3059,204.6561,205.2581,32730.0
2019-04-29 10:50:00,214.92,215.6,214.9,215.3,15982.0,205.3728,206.0226,205.3537,205.7359,15982.0
2019-04-29 11:00:00,215.16,215.42,214.89,214.89,8627.0,205.6021,205.8506,205.3441,205.3441,8627.0
2019-04-29 11:10:00,214.84,215.21,214.84,215.0,7621.0,205.2963,205.6499,205.2963,205.4492,7621.0
2019-04-29 11:20:00,214.93,215.38,214.81,215.28,17784.0,205.3823,205.8124,205.2677,205.7168,17784.0
2019-04-29 11:30:00,215.32,215.46,215.05,215.17,8719.0,205.755,205.8888,205.497,205.6117,8719.0
2019-04-29 11:40:00,215.11,215.18,214.76,214.76,14849.0,205.5543,205.6212,205.2199,205.2199,14849.0
2019-04-29 11:50:00,214.68,214.81,214.1,214.48,20190.0,205.1435,205.2677,204.5892,204.9523,20190.0
2019-04-29 12:00:00,214.48,214.55,214.29,214.44,17844.0,204.9523,205.0192,204.7708,204.9141,17844.0
2019-04-29 12:10:00,214.47,214.71,214.27,214.4,13036.0,204.9428,205.1721,204.7517,204.8759,13036.0
2019-04-29 12:20:00,214.39,214.72,214.35,214.38,5275.0,204.8663,205.1817,204.8281,204.8568,5275.0
2019-04-29 12:30:00,214.38,214.54,214.11,214.18,8300.0,204.8568,205.0097,204.5988,204.6657,8300.0
2019-04-29 12:40:00,214.13,214.2,213.77,214.17,5701.0,204.6179,204.6848,204.2739,204.6561,5701.0
2019-04-29 12:50:00,214.17,214.36,214.1,214.34,22516.0,204.6561,204.8377,204.5892,204.8186,22516.0
2019-04-29 13:00:00,214.34,214.37,214.15,214.23,9954.0,204.8186,204.8472,204.637,204.7134,9954.0
2019-04-29 13:10:00,214.21,214.21,213.88,213.94,5508.0,204.6943,204.6943,204.379,204.4363,5508.0
2019-04-29 13:20:00,213.89,214.26,213.35,213.64,20725.0,204.3885,204.7421,203.8725,204.1497,20725.0
2019-04-29 13:30:00,213.64,214.24,213.64,214.21,5890.0,204.1497,204.723,204.1497,204.6943,5890.0
2019-04-29 13:40:00,214.15,214.33,213.98,214.27,12384.0,204.637,204.809,204.4745,204.7517,12384.0
2019-04-29 13:50:00,214.19,214.4,214.03,214.33,13170.0,204.6752,204.8759,204.5223,204.809,13170.0
2019-04-29 14:00:00,214.31,214.44,214.19,214.44,7454.0,204.7899,204.9141,204.6752,204.9141,7454.0
2019-04-29 14:10:00,214.39,214.45,214.24,214.26,9997.0,204.8663,204.9237,204.723,204.7421,9997.0
2019-04-29 14:20:00,214.31,214.44,213.92,214.08,11563.0,204.7899,204.9141,204.4172,204.5701,11563.0
2019-04-29 14:30:00,214.29,214.42,213.99,214.03,14330.0,204.7708,204.895,204.4841,204.5223,14330.0
2019-04-29 14:40:00,214.01,214.35,213.9,214.22,7664.0,204.5032,204.8281,204.3981,204.7039,7664.0
2019-04-29 14:50:00,214.19,214.63,214.15,214.63,10632.0,204.6752,205.0957,204.637,205.0957,10632.0
2019-04-29 15:00:00,214.56,214.66,214.46,214.47,9410.0,205.0288,205.1243,204.9332,204.9428,9410.0
2019-04-29 15:10:00,214.48,215.08,214.38,215.08,14018.0,204.9523,205.5257,204.8568,205.5257,14018.0
2019-04-29 15:20:00,215.05,215.26,214.46,214.5,17409.0,205.497,205.6977,204.9332,204.9714,17409.0
2019-04-29 15:30:00,214.53,215.22,214.53,215.22,13102.0,205.0001,205.6595,205.0001,205.6595,13102.0
2019-04-29 15:40:00,215.16,215.22,214.71,214.76,26060.0,205.6021,205.6595,205.1721,205.2199,26060.0
2019-04-29 15:50:00,214.77,214.93,214.38,214.77,56355.0,205.2295,205.3823,204.8568,205.2295,56355.0
2019-04-30 09:30:00,226.31,229.06,221.5,221.77,112587.0,216.2568,218.8847,211.6605,211.9185,112587.0
2019-04-30 09:40:00,222.65,224.0,222.14,223.0,68217.0,212.7594,214.0494,212.2721,213.0939,68217.0
2019-04-30 09:50:00,223.61,223.64,221.49,222.4,84930.0,213.6768,213.7054,211.6509,212.5205,84930.0
2019-04-30 10:00:00,222.41,224.0,222.29,223.99,51122.0,212.5301,214.0494,212.4154,214.0399,51122.0
2019-04-30 10:10:00,223.89,223.92,222.31,223.39,17730.0,213.9443,213.973,212.4345,213.4665,17730.0
2019-04-30 10:20:00,223.27,223.99,221.98,221.98,20771.0,213.3519,214.0399,212.1192,212.1192,20771.0
2019-04-30 10:30:00,222.31,222.87,222.26,222.79,15631.0,212.4345,212.9696,212.3867,212.8932,15631.0
2019-04-30 10:40:00,222.69,222.99,221.83,222.44,14600.0,212.7976,213.0843,211.9758,212.5587,14600.0
2019-04-30 10:50:00,222.6,223.39,222.6,223.19,32031.0,212.7116,213.4665,212.7116,213.2754,32031.0
2019-04-30 11:00:00,223.29,223.29,220.84,221.08,34245.0,213.371,213.371,211.0298,211.2591,34245.0
2019-04-30 11:10:00,221.2,221.75,219.68,220.92,16445.0,211.3738,211.8994,209.9213,211.1063,16445.0
2019-04-30 11:20:00,221.23,221.55,220.15,220.45,13428.0,211.4025,211.7083,210.3705,210.6571,13428.0
2019-04-30 11:30:00,220.16,221.85,220.16,221.85,10278.0,210.38,211.9949,210.38,211.9949,10278.0
2019-04-30 11:40:00,222.0,223.18,221.81,223.09,28145.0,212.1383,213.2659,211.9567,213.1799,28145.0
2019-04-30 11:50:00,223.02,223.68,222.68,223.6,21729.0,213.113,213.7437,212.7881,213.6672,21729.0
2019-04-30 12:00:00,223.17,224.0,222.6,223.66,24733.0,213.2563,214.0494,212.7116,213.7245,24733.0
2019-04-30 12:10:00,223.6,223.9,222.51,223.4,20916.0,213.6672,213.9539,212.6256,213.4761,20916.0
2019-04-30 12:20:00,223.41,224.0,223.41,223.77,34837.0,213.4856,214.0494,213.4856,213.8297,34837.0
2019-04-30 12:30:00,223.77,224.11,223.62,223.78,21529.0,213.8297,214.1546,213.6863,213.8392,21529.0
2019-04-30 12:40:00,223.7,224.11,223.61,223.86,7960.0,213.7628,214.1546,213.6768,213.9157,7960.0
2019-04-30 12:50:00,223.9,224.05,222.63,222.8,7084.0,213.9539,214.0972,212.7403,212.9027,7084.0
2019-04-30 13:00:00,222.91,223.27,222.75,222.75,9331.0,213.0079,213.3519,212.855,212.855,9331.0
2019-04-30 13:10:00,222.75,222.97,222.54,222.64,4515.0,212.855,213.0652,212.6543,212.7499,4515.0
2019-04-30 13:20:00,222.76,222.76,222.04,222.51,6209.0,212.8645,212.8645,212.1765,212.6256,6209.0
2019-04-30 13:30:00,222.42,223.29,222.42,223.24,8741.0,212.5396,213.371,212.5396,213.3232,8741.0
2019-04-30 13:40:00,223.34,223.35,222.73,223.12,22535.0,213.4188,213.4283,212.8359,213.2085,22535.0
2019-04-30 13:50:00,223.15,223.18,222.43,222.78,10856.0,213.2372,213.2659,212.5492,212.8836,10856.0
2019-04-30 14:00:00,222.84,223.1,222.54,222.54,10158.0,212.941,213.1894,212.6543,212.6543,10158.0
2019-04-30 14:10:00,222.64,222.84,222.28,222.81,8440.0,212.7499,212.941,212.4058,212.9123,8440.0
2019-04-30 14:20:00,222.81,223.07,222.39,222.47,18935.0,212.9123,213.1607,212.511,212.5874,18935.0
2019-04-30 14:30:00,222.31,222.44,221.86,221.92,20736.0,212.4345,212.5587,212.0045,212.0618,20736.0
2019-04-30 14:40:00,221.9,222.71,221.84,222.35,19650.0,212.0427,212.8167,211.9854,212.4727,19650.0
2019-04-30 14:50:00,222.39,223.2,222.39,222.98,11711.0,212.511,213.285,212.511,213.0747,11711.0
2019-04-30 15:00:00,222.92,223.04,222.71,222.94,7750.0,213.0174,213.1321,212.8167,213.0365,7750.0
2019-04-30 15:10:00,222.98,223.02,222.46,222.63,9207.0,213.0747,213.113,212.5778,212.7403,9207.0
2019-04-30 15:20:00,222.64,222.85,222.46,222.51,14310.0,212.7499,212.9505,212.5778,212.6256,14310.0
2019-04-30 15:30:00,222.59,222.82,222.33,222.82,14359.0,212.7021,212.9219,212.4536,212.9219,14359.0
2019-04-30 15:40:00,222.76,222.87,222.49,222.86,30165.0,212.8645,212.9696,212.6065,212.9601,30165.0
2019-04-30 15:50:00,222.83,222.85,221.84,221.94,80633.0,212.9314,212.9505,211.9854,212.0809,80633.0
2019-05-01 09:30:00,223.5,226.59,223.5,226.07,111529.0,213.5716,216.5244,213.5716,216.0275,111529.0
2019-05-01 09:40:00,226.17,227.31,225.91,226.08,47540.0,216.123,217.2124,215.8746,216.037,47540.0
2019-05-01 09:50:00,225.99,227.17,225.76,227.02,34035.0,215.951,217.0786,215.7313,216.9353,34035.0
2019-05-01 10:00:00,226.8,226.85,224.77,225.0,34972.0,216.7251,216.7728,214.7852,215.005,34972.0
2019-05-01 10:10:00,224.92,225.0,223.12,223.13,17893.0,214.9286,215.005,213.2085,213.2181,17893.0
2019-05-01 10:20:00,223.12,223.34,222.32,222.73,11197.0,213.2085,213.4188,212.4441,212.8359,11197.0
2019-05-01 10:30:00,222.62,222.68,221.54,222.2,8000.0,212.7307,212.7881,211.6987,212.3294,8000.0
2019-05-01 10:40:00,222.04,222.23,221.44,221.55,8837.0,212.1765,212.3581,211.6032,211.7083,8837.0
2019-05-01 10:50:00,221.65,222.12,221.18,221.29,7311.0,211.8038,212.253,211.3547,211.4598,7311.0
2019-05-01 11:00:00,221.13,221.65,220.91,220.96,8202.0,211.3069,211.8038,211.0967,211.1445,8202.0
2019-05-01 11:10:00,220.96,222.01,220.86,221.41,14353.0,211.1445,212.1478,211.0489,211.5745,14353.0
2019-05-01 11:20:00,221.41,221.67,220.49,220.49,18882.0,211.5745,211.8229,210.6954,210.6954,18882.0
2019-05-01 11:30:00,220.63,220.87,220.4,220.74,19472.0,210.8291,211.0585,210.6094,210.9343,19472.0
2019-05-01 11:40:00,220.87,221.17,220.32,220.32,7748.0,211.0585,211.3452,210.5329,210.5329,7748.0
2019-05-01 11:50:00,220.44,220.77,220.11,220.39,4779.0,210.6476,210.9629,210.3322,210.5998,4779.0
2019-05-01 12:00:00,220.39,220.6,220.08,220.32,3582.0,210.5998,210.8005,210.3036,210.5329,3582.0
2019-05-01 12:10:00,220.42,220.61,219.69,219.69,10207.0,210.6285,210.81,209.9309,209.9309,10207.0
2019-05-01 12:20:00,219.71,219.91,219.38,219.68,4596.0,209.95,210.1411,209.6347,209.9213,4596.0
2019-05-01 12:30:00,219.64,219.73,219.25,219.25,3899.0,209.8831,209.9691,209.5104,209.5104,3899.0
2019-05-01 12:40:00,219.16,219.23,218.7,219.11,9528.0,209.4244,209.4913,208.9849,209.3767,9528.0
2019-05-01 12:50:00,219.12,219.32,218.96,219.26,4373.0,209.3862,209.5773,209.2333,209.52,4373.0
2019-05-01 13:00:00,219.24,219.39,218.95,218.95,6700.0,209.5009,209.6442,209.2238,209.2238,6700.0
2019-05-01 13:10:00,219.12,219.12,218.55,219.0,13780.0,209.3862,209.3862,208.8415,209.2715,13780.0
2019-05-01 13:20:00,219.01,219.22,218.87,219.18,4100.0,209.2811,209.4818,209.1473,209.4436,4100.0
2019-05-01 13:30:00,219.22,219.23,218.51,218.67,8424.0,209.4818,209.4913,208.8033,208.9562,8424.0
2019-05-01 13:40:00,218.73,219.5,218.73,219.5,5975.0,209.0135,209.7493,209.0135,209.7493,5975.0
2019-05-01 13:50:00,219.57,219.76,219.41,219.7,6630.0,209.8162,209.9978,209.6633,209.9405,6630.0
2019-05-01 14:00:00,219.65,220.37,219.52,220.27,10963.0,209.8927,210.5807,209.7684,210.4851,10963.0
2019-05-01 14:10:00,220.24,220.38,219.95,220.34,6541.0,210.4565,210.5902,210.1793,210.552,6541.0
2019-05-01 14:20:00,220.46,220.92,220.26,220.84,8078.0,210.6667,211.1063,210.4756,211.0298,8078.0
2019-05-01 14:30:00,220.86,220.86,219.37,219.4,17952.0,211.0489,211.0489,209.6251,209.6538,17952.0
2019-05-01 14:40:00,219.28,219.6,218.81,218.9,12988.0,209.5391,209.8449,209.09,209.176,12988.0
2019-05-01 14:50:00,218.84,219.86,218.64,219.67,26464.0,209.1187,210.0933,208.9275,209.9118,26464.0
2019-05-01 15:00:00,219.74,220.23,219.56,220.2,21915.0,209.9787,210.4469,209.8067,210.4182,21915.0
2019-05-01 15:10:00,220.16,220.8,220.09,220.8,15107.0,210.38,210.9916,210.3131,210.9916,15107.0
2019-05-01 15:20:00,220.8,221.1,220.0,220.35,35252.0,210.9916,211.2783,210.2271,210.5616,35252.0
2019-05-01 15:30:00,220.35,220.35,219.61,219.61,17428.0,210.5616,210.5616,209.8545,209.8545,17428.0
2019-05-01 15:40:00,219.61,220.06,219.5,219.91,22316.0,209.8545,210.2845,209.7493,210.1411,22316.0
2019-05-01 15:50:00,219.89,219.91,219.11,219.2,50519.0,210.122,210.1411,209.3767,209.4627,50519.0
2019-05-02 09:30:00,220.55,223.36,220.53,223.06,42669.0,210.7527,213.4379,210.7336,213.1512,42669.0
2019-05-02 09:40:00,223.29,224.24,223.29,223.69,17255.0,213.371,214.2788,213.371,213.7532,17255.0
2019-05-02 09:50:00,223.56,223.56,221.32,221.63,28713.0,213.629,213.629,211.4885,211.7847,28713.0
2019-05-02 10:00:00,221.49,221.91,220.68,221.13,13166.0,211.6509,212.0523,210.8769,211.3069,13166.0
2019-05-02 10:10:00,221.26,221.67,220.39,221.47,18081.0,211.4312,211.8229,210.5998,211.6318,18081.0
2019-05-02 10:20:00,221.46,221.91,220.93,221.03,18094.0,211.6223,212.0523,211.1158,211.2114,18094.0
2019-05-02 10:30:00,220.84,220.95,220.26,220.68,7400.0,211.0298,211.1349,210.4756,210.8769,7400.0
2019-05-02 10:40:00,220.58,220.62,219.85,219.86,10717.0,210.7814,210.8196,210.0838,210.0933,10717.0
2019-05-02 10:50:00,219.8,220.25,219.8,220.02,10884.0,210.036,210.466,210.036,210.2462,10884.0
2019-05-02 11:00:00,220.08,221.2,219.76,221.07,7702.0,210.3036,211.3738,209.9978,211.2496,7702.0
2019-05-02 11:10:00,221.01,221.6,220.76,221.46,6000.0,211.1923,211.7561,210.9534,211.6223,6000.0
2019-05-02 11:20:00,221.49,221.61,220.12,220.97,10312.0,211.6509,211.7656,210.3418,211.154,10312.0
2019-05-02 11:30:00,221.03,221.69,220.82,220.92,10712.0,211.2114,211.8421,211.0107,211.1063,10712.0
2019-05-02 11:40:00,220.76,220.94,219.95,220.54,24476.0,210.9534,211.1254,210.1793,210.7431,24476.0
2019-05-02 11:50:00,220.47,221.79,220.25,221.75,6260.0,210.6762,211.9376,210.466,211.8994,6260.0
2019-05-02 12:00:00,221.87,222.58,221.7,222.52,7645.0,212.0141,212.6925,211.8516,212.6352,7645.0
2019-05-02 12:10:00,222.44,223.05,222.29,222.88,12933.0,212.5587,213.1416,212.4154,212.9792,12933.0
2019-05-02 12:20:00,223.01,223.48,222.92,223.36,10480.0,213.1034,213.5525,213.0174,213.4379,10480.0
2019-05-02 12:30:00,223.39,223.6,223.12,223.26,7510.0,213.4665,213.6672,213.2085,213.3423,7510.0
2019-05-02 12:40:00,223.22,223.77,223.03,223.77,5580.0,213.3041,213.8297,213.1225,213.8297,5580.0
2019-05-02 12:50:00,223.83,224.34,223.82,224.01,5593.0,213.887,214.3743,213.8774,214.059,5593.0
2019-05-02 13:00:00,224.12,224.12,223.45,223.73,11814.0,214.1641,214.1641,213.5239,213.7914,11814.0
2019-05-02 13:10:00,223.87,224.07,223.18,223.47,6819.0,213.9252,214.1163,213.2659,213.543,6819.0
2019-05-02 13:20:00,223.54,223.78,223.31,223.65,2966.0,213.6099,213.8392,213.3901,213.715,2966.0
2019-05-02 13:30:00,223.58,223.89,223.27,223.89,4295.0,213.6481,213.9443,213.3519,213.9443,4295.0
2019-05-02 13:40:00,223.86,223.86,223.13,223.2,3787.0,213.9157,213.9157,213.2181,213.285,3787.0
2019-05-02 13:50:00,223.28,223.74,223.28,223.48,6221.0,213.3614,213.801,213.3614,213.5525,6221.0
2019-05-02 14:00:00,223.47,223.47,223.19,223.26,4873.0,213.543,213.543,213.2754,213.3423,4873.0
2019-05-02 14:10:00,223.06,223.33,222.95,223.27,4134.0,213.1512,213.4092,213.0461,213.3519,4134.0
2019-05-02 14:20:00,223.25,223.46,222.87,222.88,7570.0,213.3328,213.5334,212.9696,212.9792,7570.0
2019-05-02 14:30:00,222.88,222.94,222.49,222.62,4160.0,212.9792,213.0365,212.6065,212.7307,4160.0
2019-05-02 14:40:00,222.62,222.95,222.45,222.86,3548.0,212.7307,213.0461,212.5683,212.9601,3548.0
2019-05-02 14:50:00,222.8,223.08,222.64,222.79,5352.0,212.9027,213.1703,212.7499,212.8932,5352.0
2019-05-02 15:00:00,222.79,223.05,222.78,222.81,5820.0,212.8932,213.1416,212.8836,212.9123,5820.0
2019-05-02 15:10:00,222.81,223.27,222.81,223.21,6646.0,212.9123,213.3519,212.9123,213.2945,6646.0
2019-05-02 15:20:00,223.16,223.16,222.78,222.79,9046.0,213.2468,213.2468,212.8836,212.8932,9046.0
2019-05-02 15:30:00,222.75,223.1,222.75,222.96,10484.0,212.855,213.1894,212.855,213.0556,10484.0
2019-05-02 15:40:00,222.97,222.97,222.18,222.34,40391.0,213.0652,213.0652,212.3103,212.4632,40391.0
2019-05-02 15:50:00,222.33,223.29,222.33,222.94,53086.0,212.4536,213.371,212.4536,213.0365,53086.0
2019-05-03 09:30:00,223.37,225.01,223.37,224.9,22983.0,213.4474,215.0146,213.4474,214.9095,22983.0
2019-05-03 09:40:00,224.91,224.91,223.44,223.6,7915.0,214.919,214.919,213.5143,213.6672,7915.0
2019-05-03 09:50:00,223.3,223.5,222.41,222.42,7014.0,213.3805,213.5716,212.5301,212.5396,7014.0
2019-05-03 10:00:00,222.55,223.02,222.54,222.98,4251.0,212.6638,213.113,212.6543,213.0747,4251.0
2019-05-03 10:10:00,222.82,223.25,222.43,222.43,10245.0,212.9219,213.3328,212.5492,212.5492,10245.0
2019-05-03 10:20:00,222.06,222.32,221.54,221.74,13748.0,212.1956,212.4441,211.6987,211.8898,13748.0
2019-05-03 10:30:00,221.65,221.97,221.65,221.84,3035.0,211.8038,212.1096,211.8038,211.9854,3035.0
2019-05-03 10:40:00,221.93,221.93,221.39,221.47,2800.0,212.0714,212.0714,211.5554,211.6318,2800.0
2019-05-03 10:50:00,221.36,221.36,221.13,221.24,1700.0,211.5267,211.5267,211.3069,211.412,1700.0
2019-05-03 11:00:00,221.24,221.66,221.21,221.66,5240.0,211.412,211.8134,211.3834,211.8134,5240.0
2019-05-03 11:10:00,221.67,221.79,220.84,220.94,4600.0,211.8229,211.9376,211.0298,211.1254,4600.0
2019-05-03 11:20:00,221.07,221.13,220.35,220.44,5517.0,211.2496,211.3069,210.5616,210.6476,5517.0
2019-05-03 11:30:00,220.61,220.9,220.5,220.5,2145.0,210.81,211.0871,210.7049,210.7049,2145.0
2019-05-03 11:40:00,220.51,220.81,220.3,220.79,2560.0,210.7145,211.0011,210.5138,210.982,2560.0
2019-05-03 11:50:00,220.73,221.1,220.73,220.99,5733.0,210.9247,211.2783,210.9247,211.1731,5733.0
2019-05-03 12:00:00,221.09,221.34,220.78,221.09,4464.0,211.2687,211.5076,210.9725,211.2687,4464.0
2019-05-03 12:10:00,221.27,221.39,221.01,221.36,1432.0,211.4407,211.5554,211.1923,211.5267,1432.0
2019-05-03 12:20:00,221.37,221.68,221.37,221.62,2728.0,211.5363,211.8325,211.5363,211.7752,2728.0
2019-05-03 12:30:00,221.63,222.15,221.63,221.8,3128.0,211.7847,212.2816,211.7847,211.9472,3128.0
2019-05-03 12:40:00,221.82,221.82,221.62,221.76,843.0,211.9663,211.9663,211.7752,211.9089,843.0
2019-05-03 12:50:00,221.78,222.03,221.71,222.03,600.0,211.9281,212.1669,211.8612,212.1669,600.0
2019-05-03 13:00:00,222.01,222.14,221.93,221.98,1710.0,212.1478,212.2721,212.0714,212.1192,1710.0
2019-05-03 13:10:00,222.04,222.17,221.98,222.14,5105.0,212.1765,212.3007,212.1192,212.2721,5105.0
2019-05-03 13:20:00,222.15,222.37,222.15,222.25,2737.0,212.2816,212.4918,212.2816,212.3772,2737.0
2019-05-03 13:30:00,222.31,222.47,222.16,222.19,5800.0,212.4345,212.5874,212.2912,212.3198,5800.0
2019-05-03 13:40:00,222.15,222.22,221.6,221.6,4050.0,212.2816,212.3485,211.7561,211.7561,4050.0
2019-05-03 13:50:00,221.61,221.8,221.58,221.79,2411.0,211.7656,211.9472,211.7369,211.9376,2411.0
2019-05-03 14:00:00,221.73,222.06,221.62,221.97,3168.0,211.8803,212.1956,211.7752,212.1096,3168.0
2019-05-03 14:10:00,221.97,221.97,221.33,221.39,8029.0,212.1096,212.1096,211.498,211.5554,8029.0
2019-05-03 14:20:00,221.36,221.48,221.35,221.35,2462.0,211.5267,211.6414,211.5172,211.5172,2462.0
2019-05-03 14:30:00,221.32,221.69,221.2,221.2,5207.0,211.4885,211.8421,211.3738,211.3738,5207.0
2019-05-03 14:40:00,221.28,221.72,221.07,221.47,6003.0,211.4503,211.8707,211.2496,211.6318,6003.0
2019-05-03 14:50:00,221.41,221.5,221.03,221.07,3923.0,211.5745,211.6605,211.2114,211.2496,3923.0
2019-05-03 15:00:00,220.97,221.0,220.58,220.73,9710.0,211.154,211.1827,210.7814,210.9247,9710.0
2019-05-03 15:10:00,220.84,221.03,220.47,220.47,8798.0,211.0298,211.2114,210.6762,210.6762,8798.0
2019-05-03 15:20:00,220.55,220.85,220.49,220.76,8411.0,210.7527,211.0394,210.6954,210.9534,8411.0
2019-05-03 15:30:00,220.72,220.81,220.33,220.34,9487.0,210.9151,211.0011,210.5425,210.552,9487.0
2019-05-03 15:40:00,220.38,220.84,220.34,220.71,21484.0,210.5902,211.0298,210.552,210.9056,21484.0
2019-05-03 15:50:00,220.8,221.62,220.79,221.35,46489.0,210.9916,211.7752,210.982,211.5172,46489.0
2019-05-06 09:30:00,218.25,219.8,216.73,218.94,12262.0,208.5549,210.036,207.1024,209.2142,12262.0
2019-05-06 09:40:00,219.03,219.64,218.73,219.3,11225.0,209.3002,209.8831,209.0135,209.5582,11225.0
2019-05-06 09:50:00,219.1,220.28,218.6,220.19,7400.0,209.3671,210.4947,208.8893,210.4087,7400.0
2019-05-06 10:00:00,220.19,221.16,219.95,221.05,14158.0,210.4087,211.3356,210.1793,211.2305,14158.0
2019-05-06 10:10:00,220.9,220.9,220.13,220.39,6400.0,211.0871,211.0871,210.3514,210.5998,6400.0
2019-05-06 10:20:00,220.42,220.48,219.85,220.02,8715.0,210.6285,210.6858,210.0838,210.2462,8715.0
2019-05-06 10:30:00,220.28,221.11,220.2,220.95,9261.0,210.4947,211.2878,210.4182,211.1349,9261.0
2019-05-06 10:40:00,221.14,221.64,220.94,221.04,12499.0,211.3165,211.7943,211.1254,211.2209,12499.0
2019-05-06 10:50:00,221.16,221.61,221.16,221.61,5635.0,211.3356,211.7656,211.3356,211.7656,5635.0
2019-05-06 11:00:00,221.56,221.94,221.47,221.81,7561.0,211.7178,212.0809,211.6318,211.9567,7561.0
2019-05-06 11:10:00,221.78,222.2,221.75,221.99,4926.0,211.9281,212.3294,211.8994,212.1287,4926.0
2019-05-06 11:20:00,222.39,222.58,222.06,222.06,7703.0,212.511,212.6925,212.1956,212.1956,7703.0
2019-05-06 11:30:00,221.86,221.86,221.18,221.45,4598.0,212.0045,212.0045,211.3547,211.6127,4598.0
2019-05-06 11:40:00,221.31,221.62,221.05,221.05,4394.0,211.4789,211.7752,211.2305,211.2305,4394.0
2019-05-06 11:50:00,220.94,220.94,220.12,220.31,8100.0,211.1254,211.1254,210.3418,210.5234,8100.0
2019-05-06 12:00:00,220.42,220.73,220.2,220.72,4478.0,210.6285,210.9247,210.4182,210.9151,4478.0
2019-05-06 12:10:00,220.55,220.73,220.4,220.49,4800.0,210.7527,210.9247,210.6094,210.6954,4800.0
2019-05-06 12:20:00,220.46,220.72,220.4,220.57,3226.0,210.6667,210.9151,210.6094,210.7718,3226.0
2019-05-06 12:30:00,220.6,220.91,220.56,220.66,3400.0,210.8005,211.0967,210.7622,210.8578,3400.0
2019-05-06 12:40:00,220.62,220.77,220.39,220.41,2100.0,210.8196,210.9629,210.5998,210.6189,2100.0
2019-05-06 12:50:00,220.47,220.8,220.44,220.61,3623.0,210.6762,210.9916,210.6476,210.81,3623.0
2019-05-06 13:00:00,220.55,220.63,220.01,220.16,9700.0,210.7527,210.8291,210.2367,210.38,9700.0
2019-05-06 13:10:00,220.21,220.33,219.95,220.04,4296.0,210.4278,210.5425,210.1793,210.2653,4296.0
2019-05-06 13:20:00,220.12,220.12,219.92,219.99,3701.0,210.3418,210.3418,210.1507,210.2176,3701.0
2019-05-06 13:30:00,220.07,220.19,219.95,219.99,4700.0,210.294,210.4087,210.1793,210.2176,4700.0
2019-05-06 13:40:00,220.01,220.15,219.87,220.15,4816.0,210.2367,210.3705,210.1029,210.3705,4816.0
2019-05-06 13:50:00,220.17,220.17,219.92,219.92,3100.0,210.3896,210.3896,210.1507,210.1507,3100.0
2019-05-06 14:00:00,219.97,220.18,219.81,220.18,5669.0,210.1985,210.3991,210.0456,210.3991,5669.0
2019-05-06 14:10:00,220.12,220.39,220.0,220.39,5310.0,210.3418,210.5998,210.2271,210.5998,5310.0
2019-05-06 14:20:00,220.32,220.4,219.97,220.38,5335.0,210.5329,210.6094,210.1985,210.5902,5335.0
2019-05-06 14:30:00,220.31,220.58,220.3,220.58,4683.0,210.5234,210.7814,210.5138,210.7814,4683.0
2019-05-06 14:40:00,220.56,220.67,220.45,220.58,4300.0,210.7622,210.8674,210.6571,210.7814,4300.0
2019-05-06 14:50:00,220.68,220.79,220.58,220.63,8458.0,210.8769,210.982,210.7814,210.8291,8458.0
2019-05-06 15:00:00,220.57,220.62,220.4,220.49,3800.0,210.7718,210.8196,210.6094,210.6954,3800.0
2019-05-06 15:10:00,220.44,220.77,220.22,220.6,6210.0,210.6476,210.9629,210.4374,210.8005,6210.0
2019-05-06 15:20:00,220.78,221.17,220.64,220.87,14000.0,210.9725,211.3452,210.8387,211.0585,14000.0
2019-05-06 15:30:00,220.79,220.9,220.57,220.81,11039.0,210.982,211.0871,210.7718,211.0011,11039.0
2019-05-06 15:40:00,220.86,220.89,220.61,220.86,11900.0,211.0489,211.0776,210.81,211.0489,11900.0
2019-05-06 15:50:00,220.82,220.91,220.16,220.81,52851.0,211.0107,211.0967,210.38,211.0011,52851.0
2019-05-07 09:30:00,218.39,219.76,218.09,219.2,29488.0,208.6886,209.9978,208.402,209.4627,29488.0
2019-05-07 09:40:00,219.33,220.0,218.27,218.31,9754.0,209.5869,210.2271,208.574,208.6122,9754.0
2019-05-07 09:50:00,218.31,219.49,217.83,219.49,2700.0,208.6122,209.7398,208.1535,209.7398,2700.0
2019-05-07 10:00:00,219.27,219.35,217.8,218.1,7250.0,209.5296,209.606,208.1249,208.4115,7250.0
2019-05-07 10:10:00,218.1,218.23,217.74,218.15,5215.0,208.4115,208.5358,208.0675,208.4593,5215.0
2019-05-07 10:20:00,218.16,219.12,218.02,219.12,2302.0,208.4689,209.3862,208.3351,209.3862,2302.0
2019-05-07 10:30:00,219.34,219.46,218.91,219.12,4600.0,209.5964,209.7111,209.1855,209.3862,4600.0
2019-05-07 10:40:00,219.04,219.47,218.78,218.81,7089.0,209.3098,209.7207,209.0613,209.09,7089.0
2019-05-07 10:50:00,218.85,218.94,218.5,218.69,8845.0,209.1282,209.2142,208.7938,208.9753,8845.0
2019-05-07 11:00:00,218.71,219.65,218.71,219.65,4930.0,208.9944,209.8927,208.9944,209.8927,4930.0
2019-05-07 11:10:00,219.75,219.88,219.41,219.66,5071.0,209.9882,210.1125,209.6633,209.9022,5071.0
2019-05-07 11:20:00,219.63,220.45,219.54,220.45,6580.0,209.8736,210.6571,209.7876,210.6571,6580.0
2019-05-07 11:30:00,220.41,220.55,219.77,220.06,4055.0,210.6189,210.7527,210.0073,210.2845,4055.0
2019-05-07 11:40:00,220.42,220.47,219.99,220.38,3779.0,210.6285,210.6762,210.2176,210.5902,3779.0
2019-05-07 11:50:00,220.25,220.25,219.73,219.73,3600.0,210.466,210.466,209.9691,209.9691,3600.0
2019-05-07 12:00:00,219.72,220.19,219.46,219.92,4410.0,209.9596,210.4087,209.7111,210.1507,4410.0
2019-05-07 12:10:00,220.15,220.23,219.78,219.83,6979.0,210.3705,210.4469,210.0169,210.0647,6979.0
2019-05-07 12:20:00,220.0,220.27,219.84,219.84,4616.0,210.2271,210.4851,210.0742,210.0742,4616.0
2019-05-07 12:30:00,220.0,220.29,219.89,219.89,2036.0,210.2271,210.5042,210.122,210.122,2036.0
2019-05-07 12:40:00,219.93,219.97,219.73,219.87,2200.0,210.1602,210.1985,209.9691,210.1029,2200.0
2019-05-07 12:50:00,219.87,220.11,219.49,219.49,1979.0,210.1029,210.3322,209.7398,209.7398,1979.0
2019-05-07 13:00:00,219.44,219.47,218.96,218.98,4050.0,209.692,209.7207,209.2333,209.2524,4050.0
2019-05-07 13:10:00,218.92,219.3,218.8,219.09,3993.0,209.1951,209.5582,209.0804,209.3575,3993.0
2019-05-07 13:20:00,219.09,219.1,218.84,218.84,2400.0,209.3575,209.3671,209.1187,209.1187,2400.0
2019-05-07 13:30:00,218.88,219.12,218.68,218.94,4216.0,209.1569,209.3862,208.9658,209.2142,4216.0
2019-05-07 13:40:00,219.22,219.22,218.49,219.02,5778.0,209.4818,209.4818,208.7842,209.2907,5778.0
2019-05-07 13:50:00,219.18,219.28,218.86,219.0,2283.0,209.4436,209.5391,209.1378,209.2715,2283.0
2019-05-07 14:00:00,219.08,219.78,218.87,219.47,2930.0,209.348,210.0169,209.1473,209.7207,2930.0
2019-05-07 14:10:00,219.45,219.63,219.28,219.45,3186.0,209.7016,209.8736,209.5391,209.7016,3186.0
2019-05-07 14:20:00,219.74,219.8,219.28,219.28,6454.0,209.9787,210.036,209.5391,209.5391,6454.0
2019-05-07 14:30:00,219.39,219.54,219.39,219.54,3600.0,209.6442,209.7876,209.6442,209.7876,3600.0
2019-05-07 14:40:00,219.73,219.81,219.49,219.72,2739.0,209.9691,210.0456,209.7398,209.9596,2739.0
2019-05-07 14:50:00,219.8,220.11,219.73,219.9,7763.0,210.036,210.3322,209.9691,210.1316,7763.0
2019-05-07 15:00:00,219.77,219.84,219.21,219.6,3656.0,210.0073,210.0742,209.4722,209.8449,3656.0
2019-05-07 15:10:00,219.6,219.82,219.49,219.8,3106.0,209.8449,210.0551,209.7398,210.036,3106.0
2019-05-07 15:20:00,219.7,219.88,219.42,219.48,3190.0,209.9405,210.1125,209.6729,209.7302,3190.0
2019-05-07 15:30:00,219.51,219.53,218.73,218.73,6934.0,209.7589,209.778,209.0135,209.0135,6934.0
2019-05-07 15:40:00,218.72,219.64,218.72,219.64,9046.0,209.004,209.8831,209.004,209.8831,9046.0
2019-05-07 15:50:00,219.66,220.56,219.61,220.32,52513.0,209.9022,210.7622,209.8545,210.5329,52513.0
2019-05-08 09:30:00,219.77,219.77,218.11,218.11,11363.0,210.0073,210.0073,208.4211,208.4211,11363.0
2019-05-08 09:40:00,218.6,218.99,218.41,218.47,14123.0,208.8893,209.262,208.7078,208.7651,14123.0
2019-05-08 09:50:00,218.48,219.16,218.47,218.83,4739.0,208.7746,209.4244,208.7651,209.1091,4739.0
2019-05-08 10:00:00,219.09,220.22,219.09,220.06,8613.0,209.3575,210.4374,209.3575,210.2845,8613.0
2019-05-08 10:10:00,219.98,220.09,219.36,219.73,4222.0,210.208,210.3131,209.6156,209.9691,4222.0
2019-05-08 10:20:00,219.63,219.63,218.51,218.51,3265.0,209.8736,209.8736,208.8033,208.8033,3265.0
2019-05-08 10:30:00,218.51,218.76,218.29,218.49,3178.0,208.8033,209.0422,208.5931,208.7842,3178.0
2019-05-08 10:40:00,218.64,219.22,218.62,219.08,2537.0,208.9275,209.4818,208.9084,209.348,2537.0
2019-05-08 10:50:00,219.09,219.72,218.88,219.67,3509.0,209.3575,209.9596,209.1569,209.9118,3509.0
2019-05-08 11:00:00,219.97,220.5,219.92,220.34,4197.0,210.1985,210.7049,210.1507,210.552,4197.0
2019-05-08 11:10:00,220.38,220.78,219.83,219.83,4378.0,210.5902,210.9725,210.0647,210.0647,4378.0
2019-05-08 11:20:00,219.84,219.84,219.17,219.38,7495.0,210.0742,210.0742,209.434,209.6347,7495.0
2019-05-08 11:30:00,219.39,219.49,219.05,219.24,12278.0,209.6442,209.7398,209.3193,209.5009,12278.0
2019-05-08 11:40:00,219.4,219.7,219.12,219.62,8800.0,209.6538,209.9405,209.3862,209.864,8800.0
2019-05-08 11:50:00,219.64,219.71,219.27,219.37,15944.0,209.8831,209.95,209.5296,209.6251,15944.0
2019-05-08 12:00:00,219.31,219.31,218.78,218.9,2400.0,209.5678,209.5678,209.0613,209.176,2400.0
2019-05-08 12:10:00,218.91,218.98,218.6,218.6,5400.0,209.1855,209.2524,208.8893,208.8893,5400.0
2019-05-08 12:20:00,218.74,218.81,218.5,218.78,2984.0,209.0231,209.09,208.7938,209.0613,2984.0
2019-05-08 12:30:00,218.67,218.85,218.53,218.61,4600.0,208.9562,209.1282,208.8224,208.8989,4600.0
2019-05-08 12:40:00,218.67,218.69,218.42,218.52,6485.0,208.9562,208.9753,208.7173,208.8129,6485.0
2019-05-08 12:50:00,218.61,218.65,218.44,218.64,2000.0,208.8989,208.9371,208.7364,208.9275,2000.0
2019-05-08 13:00:00,218.61,218.61,218.16,218.16,5017.0,208.8989,208.8989,208.4689,208.4689,5017.0
2019-05-08 13:10:00,218.02,218.06,217.8,217.94,3051.0,208.3351,208.3733,208.1249,208.2586,3051.0
2019-05-08 13:20:00,217.99,218.24,217.94,218.18,8019.0,208.3064,208.5453,208.2586,208.488,8019.0
2019-05-08 13:30:00,218.25,218.36,218.14,218.34,10529.0,208.5549,208.66,208.4498,208.6409,10529.0
2019-05-08 13:40:00,218.33,218.45,218.23,218.45,4613.0,208.6313,208.746,208.5358,208.746,4613.0
2019-05-08 13:50:00,218.46,218.49,218.28,218.46,3146.0,208.7555,208.7842,208.5835,208.7555,3146.0
2019-05-08 14:00:00,218.51,218.6,218.38,218.51,3924.0,208.8033,208.8893,208.6791,208.8033,3924.0
2019-05-08 14:10:00,218.5,218.54,218.32,218.32,3800.0,208.7938,208.832,208.6218,208.6218,3800.0
2019-05-08 14:20:00,218.35,218.36,218.22,218.27,2331.0,208.6504,208.66,208.5262,208.574,2331.0
2019-05-08 14:30:00,218.3,218.35,217.89,217.92,5300.0,208.6026,208.6504,208.2109,208.2395,5300.0
2019-05-08 14:40:00,217.96,218.47,217.96,218.22,4347.0,208.2777,208.7651,208.2777,208.5262,4347.0
2019-05-08 14:50:00,218.03,218.1,217.93,218.01,2558.0,208.3446,208.4115,208.2491,208.3255,2558.0
2019-05-08 15:00:00,218.04,218.14,217.66,217.92,5705.0,208.3542,208.4498,207.9911,208.2395,5705.0
2019-05-08 15:10:00,217.9,218.02,217.78,217.81,8114.0,208.2204,208.3351,208.1057,208.1344,8114.0
2019-05-08 15:20:00,217.8,217.95,217.79,217.81,5257.0,208.1249,208.2682,208.1153,208.1344,5257.0
2019-05-08 15:30:00,217.84,218.0,217.84,217.87,10010.0,208.1631,208.316,208.1631,208.1917,10010.0
2019-05-08 15:40:00,217.84,217.84,216.85,216.93,21005.0,208.1631,208.1631,207.2171,207.2935,21005.0
2019-05-08 15:50:00,216.87,216.87,215.85,216.11,50517.0,207.2362,207.2362,206.2615,206.5099,50517.0
2019-05-09 09:30:00,214.37,215.34,213.92,214.58,16711.0,204.8472,205.7741,204.4172,205.0479,16711.0
2019-05-09 09:40:00,214.42,215.44,213.74,213.91,18400.0,204.895,205.8697,204.2452,204.4077,18400.0
2019-05-09 09:50:00,213.95,214.87,212.85,214.83,14036.0,204.4459,205.325,203.3947,205.2868,14036.0
2019-05-09 10:00:00,215.06,215.18,214.56,215.13,15584.0,205.5066,205.6212,205.0288,205.5735,15584.0
2019-05-09 10:10:00,214.97,215.63,214.82,215.31,10799.0,205.4206,206.0513,205.2772,205.7455,10799.0
2019-05-09 10:20:00,215.26,215.28,213.43,213.97,7367.0,205.6977,205.7168,203.949,204.465,7367.0
2019-05-09 10:30:00,213.83,214.13,213.65,213.65,6143.0,204.3312,204.6179,204.1592,204.1592,6143.0
2019-05-09 10:40:00,213.66,214.43,213.65,214.43,5200.0,204.1688,204.9046,204.1592,204.9046,5200.0
2019-05-09 10:50:00,214.61,214.62,213.77,213.77,4900.0,205.0766,205.0861,204.2739,204.2739,4900.0
2019-05-09 11:00:00,213.8,214.84,213.75,214.74,8500.0,204.3025,205.2963,204.2548,205.2008,8500.0
2019-05-09 11:10:00,214.94,215.77,214.91,215.68,4395.0,205.3919,206.185,205.3632,206.099,4395.0
2019-05-09 11:20:00,215.59,215.69,214.76,214.79,7110.0,206.013,206.1086,205.2199,205.2486,7110.0
2019-05-09 11:30:00,214.91,215.18,214.91,215.1,3300.0,205.3632,205.6212,205.3632,205.5448,3300.0
2019-05-09 11:40:00,215.29,216.2,215.28,216.2,3600.0,205.7264,206.5959,205.7168,206.5959,3600.0
2019-05-09 11:50:00,216.22,216.81,216.12,216.37,20485.0,206.615,207.1788,206.5195,206.7584,20485.0
2019-05-09 12:00:00,216.49,216.49,215.85,216.28,8752.0,206.873,206.873,206.2615,206.6724,8752.0
2019-05-09 12:10:00,216.48,216.83,216.41,216.67,3328.0,206.8635,207.1979,206.7966,207.0451,3328.0
2019-05-09 12:20:00,216.61,216.93,216.48,216.53,3400.0,206.9877,207.2935,206.8635,206.9113,3400.0
2019-05-09 12:30:00,216.71,217.09,216.62,216.78,9032.0,207.0833,207.4464,206.9973,207.1502,9032.0
2019-05-09 12:40:00,216.99,217.24,216.37,216.68,4391.0,207.3508,207.5897,206.7584,207.0546,4391.0
2019-05-09 12:50:00,216.58,216.82,216.53,216.82,5642.0,206.959,207.1884,206.9113,207.1884,5642.0
2019-05-09 13:00:00,217.04,217.12,216.77,216.84,4682.0,207.3986,207.4751,207.1406,207.2075,4682.0
2019-05-09 13:10:00,216.86,216.95,216.53,216.53,3400.0,207.2266,207.3126,206.9113,206.9113,3400.0
2019-05-09 13:20:00,216.48,216.75,216.48,216.61,1700.0,206.8635,207.1215,206.8635,206.9877,1700.0
2019-05-09 13:30:00,216.67,217.0,216.43,216.94,4907.0,207.0451,207.3604,206.8157,207.3031,4907.0
2019-05-09 13:40:00,216.95,217.5,216.92,217.4,3700.0,207.3126,207.8382,207.2839,207.7426,3700.0
2019-05-09 13:50:00,217.33,217.33,216.66,216.73,4304.0,207.6757,207.6757,207.0355,207.1024,4304.0
2019-05-09 14:00:00,216.82,217.06,216.67,216.98,2900.0,207.1884,207.4177,207.0451,207.3413,2900.0
2019-05-09 14:10:00,216.96,217.09,216.88,216.92,3400.0,207.3222,207.4464,207.2457,207.2839,3400.0
2019-05-09 14:20:00,217.0,217.08,216.59,216.7,1800.0,207.3604,207.4368,206.9686,207.0737,1800.0
2019-05-09 14:30:00,216.8,216.97,216.76,216.84,2400.0,207.1693,207.3317,207.1311,207.2075,2400.0
2019-05-09 14:40:00,216.85,217.0,216.69,216.69,1900.0,207.2171,207.3604,207.0642,207.0642,1900.0
2019-05-09 14:50:00,216.78,217.04,216.34,216.34,6365.0,207.1502,207.3986,206.7297,206.7297,6365.0
2019-05-09 15:00:00,216.38,216.38,215.67,215.67,5670.0,206.7679,206.7679,206.0895,206.0895,5670.0
2019-05-09 15:10:00,215.74,216.51,215.65,216.41,5000.0,206.1564,206.8922,206.0704,206.7966,5000.0
2019-05-09 15:20:00,216.33,216.39,216.03,216.32,6300.0,206.7202,206.7775,206.4335,206.7106,6300.0
2019-05-09 15:30:00,216.43,216.81,216.42,216.59,8394.0,206.8157,207.1788,206.8062,206.9686,8394.0
2019-05-09 15:40:00,216.6,217.07,216.34,216.75,15037.0,206.9782,207.4273,206.7297,207.1215,15037.0
2019-05-09 15:50:00,216.78,217.05,216.64,216.82,33864.0,207.1502,207.4082,207.0164,207.1884,33864.0
2019-05-10 09:30:00,216.25,217.47,216.25,217.47,3475.0,206.6437,207.8095,206.6437,207.8095,3475.0
2019-05-10 09:40:00,217.34,218.67,217.3,217.98,29809.0,207.6853,208.9562,207.6471,208.2969,29809.0
2019-05-10 09:50:00,218.09,218.22,216.1,217.25,12259.0,208.402,208.5262,206.5004,207.5993,12259.0
2019-05-10 10:00:00,216.94,217.04,216.76,216.88,1950.0,207.3031,207.3986,207.1311,207.2457,1950.0
2019-05-10 10:10:00,217.04,217.16,215.79,215.79,13166.0,207.3986,207.5133,206.2041,206.2041,13166.0
2019-05-10 10:20:00,215.88,216.01,215.69,215.81,2655.0,206.2901,206.4144,206.1086,206.2233,2655.0
2019-05-10 10:30:00,215.39,215.46,215.23,215.42,1783.0,205.8219,205.8888,205.669,205.8506,1783.0
2019-05-10 10:40:00,215.42,215.75,214.81,215.75,3100.0,205.8506,206.1659,205.2677,206.1659,3100.0
2019-05-10 10:50:00,216.17,216.47,215.95,216.05,3100.0,206.5673,206.8539,206.357,206.4526,3100.0
2019-05-10 11:00:00,215.89,216.27,215.3,216.08,4400.0,206.2997,206.6628,205.7359,206.4813,4400.0
2019-05-10 11:10:00,216.24,216.28,214.96,215.16,26428.0,206.6342,206.6724,205.411,205.6021,26428.0
2019-05-10 11:20:00,215.16,215.26,214.81,214.81,4300.0,205.6021,205.6977,205.2677,205.2677,4300.0
2019-05-10 11:30:00,214.53,215.08,214.25,214.57,3900.0,205.0001,205.5257,204.7326,205.0383,3900.0
2019-05-10 11:40:00,214.65,214.65,214.01,214.13,3820.0,205.1148,205.1148,204.5032,204.6179,3820.0
2019-05-10 11:50:00,213.91,214.15,213.48,214.15,7744.0,204.4077,204.637,203.9968,204.637,7744.0
2019-05-10 12:00:00,214.49,214.68,214.01,214.01,4649.0,204.9619,205.1435,204.5032,204.5032,4649.0
2019-05-10 12:10:00,214.06,214.75,213.95,214.56,8431.0,204.551,205.2103,204.4459,205.0288,8431.0
2019-05-10 12:20:00,214.64,215.26,214.49,215.13,13713.0,205.1052,205.6977,204.9619,205.5735,13713.0
2019-05-10 12:30:00,215.28,215.52,215.2,215.32,7800.0,205.7168,205.9461,205.6404,205.755,7800.0
2019-05-10 12:40:00,215.27,215.35,214.94,215.0,5100.0,205.7072,205.7837,205.3919,205.4492,5100.0
2019-05-10 12:50:00,214.99,215.52,214.99,215.14,14312.0,205.4397,205.9461,205.4397,205.583,14312.0
2019-05-10 13:00:00,215.21,215.81,215.21,215.39,4571.0,205.6499,206.2233,205.6499,205.8219,4571.0
2019-05-10 13:10:00,215.46,215.77,215.29,215.75,4200.0,205.8888,206.185,205.7264,206.1659,4200.0
2019-05-10 13:20:00,215.74,216.03,215.36,215.39,10506.0,206.1564,206.4335,205.7932,205.8219,10506.0
2019-05-10 13:30:00,215.37,215.77,215.3,215.55,7104.0,205.8028,206.185,205.7359,205.9748,7104.0
2019-05-10 13:40:00,215.53,215.69,215.28,215.59,9977.0,205.9557,206.1086,205.7168,206.013,9977.0
2019-05-10 13:50:00,215.59,215.66,215.43,215.43,9142.0,206.013,206.0799,205.8601,205.8601,9142.0
2019-05-10 14:00:00,215.49,215.97,215.48,215.9,7858.0,205.9175,206.3761,205.9079,206.3093,7858.0
2019-05-10 14:10:00,215.92,216.35,215.84,216.05,7300.0,206.3284,206.7393,206.2519,206.4526,7300.0
2019-05-10 14:20:00,216.16,216.28,215.86,216.02,8900.0,206.5577,206.6724,206.271,206.4239,8900.0
2019-05-10 14:30:00,216.11,216.32,215.88,216.19,6645.0,206.5099,206.7106,206.2901,206.5864,6645.0
2019-05-10 14:40:00,216.19,216.35,215.98,216.14,5800.0,206.5864,206.7393,206.3857,206.5386,5800.0
2019-05-10 14:50:00,216.22,216.4,215.96,216.03,8947.0,206.615,206.787,206.3666,206.4335,8947.0
2019-05-10 15:00:00,215.95,216.34,215.85,216.08,12431.0,206.357,206.7297,206.2615,206.4813,12431.0
2019-05-10 15:10:00,216.08,216.62,215.96,216.62,16223.0,206.4813,206.9973,206.3666,206.9973,16223.0
2019-05-10 15:20:00,216.57,216.89,216.48,216.8,12700.0,206.9495,207.2553,206.8635,207.1693,12700.0
2019-05-10 15:30:00,216.75,216.79,215.81,215.9,21034.0,207.1215,207.1597,206.2233,206.3093,21034.0
2019-05-10 15:40:00,215.83,216.0,215.38,215.39,24718.0,206.2424,206.4048,205.8124,205.8219,24718.0
2019-05-10 15:50:00,215.35,216.06,215.35,215.93,46158.0,205.7837,206.4621,205.7837,206.3379,46158.0
2019-05-13 09:30:00,212.4,213.19,210.65,211.67,31675.0,202.9647,203.7196,201.2925,202.2672,31675.0
2019-05-13 09:40:00,212.12,212.86,211.37,212.75,34723.0,202.6972,203.4043,201.9805,203.2992,34723.0
2019-05-13 09:50:00,212.53,212.6,211.3,211.68,19351.0,203.089,203.1558,201.9136,202.2767,19351.0
2019-05-13 10:00:00,211.83,212.49,211.36,212.42,10557.0,202.4201,203.0507,201.9709,202.9838,10557.0
2019-05-13 10:10:00,212.54,213.72,212.37,213.5,3609.0,203.0985,204.2261,202.9361,204.0159,3609.0
2019-05-13 10:20:00,213.12,214.47,213.12,214.4,2400.0,203.6528,204.9428,203.6528,204.8759,2400.0
2019-05-13 10:30:00,214.08,214.08,213.5,213.52,23400.0,204.5701,204.5701,204.0159,204.035,23400.0
2019-05-13 10:40:00,214.04,214.13,213.66,213.66,2530.0,204.5319,204.6179,204.1688,204.1688,2530.0
2019-05-13 10:50:00,213.66,213.75,213.32,213.33,12850.0,204.1688,204.2548,203.8439,203.8534,12850.0
2019-05-13 11:00:00,213.48,213.7,212.94,212.94,10175.0,203.9968,204.207,203.4807,203.4807,10175.0
2019-05-13 11:10:00,212.74,213.41,212.7,213.24,12969.0,203.2896,203.9299,203.2514,203.7674,12969.0
2019-05-13 11:20:00,213.37,213.88,213.25,213.46,5679.0,203.8916,204.379,203.777,203.9776,5679.0
2019-05-13 11:30:00,213.4,213.67,213.14,213.54,5378.0,203.9203,204.1783,203.6719,204.0541,5378.0
2019-05-13 11:40:00,213.63,213.79,213.0,213.33,4969.0,204.1401,204.293,203.5381,203.8534,4969.0
2019-05-13 11:50:00,213.12,213.18,212.12,213.14,10644.0,203.6528,203.7101,202.6972,203.6719,10644.0
2019-05-13 12:00:00,212.95,213.26,212.82,212.86,3600.0,203.4903,203.7865,203.3661,203.4043,3600.0
2019-05-13 12:10:00,213.02,213.25,212.52,212.8,5800.0,203.5572,203.777,203.0794,203.347,5800.0
2019-05-13 12:20:00,212.88,213.07,212.56,212.76,24443.0,203.4234,203.605,203.1176,203.3087,24443.0
2019-05-13 12:30:00,212.59,213.1,212.56,213.09,4700.0,203.1463,203.6336,203.1176,203.6241,4700.0
2019-05-13 12:40:00,212.89,212.89,212.47,212.71,3300.0,203.433,203.433,203.0316,203.261,3300.0
2019-05-13 12:50:00,212.8,212.8,211.82,211.83,3439.0,203.347,203.347,202.4105,202.4201,3439.0
2019-05-13 13:00:00,211.74,211.85,211.48,211.48,4400.0,202.3341,202.4392,202.0856,202.0856,4400.0
2019-05-13 13:10:00,211.55,211.77,211.32,211.52,5148.0,202.1525,202.3627,201.9327,202.1238,5148.0
2019-05-13 13:20:00,211.46,211.63,211.13,211.44,6721.0,202.0665,202.2289,201.7512,202.0474,6721.0
2019-05-13 13:30:00,211.34,211.88,211.34,211.88,5952.0,201.9518,202.4678,201.9518,202.4678,5952.0
2019-05-13 13:40:00,211.86,212.03,211.76,211.91,4600.0,202.4487,202.6112,202.3532,202.4965,4600.0
2019-05-13 13:50:00,211.91,212.2,211.77,212.18,4200.0,202.4965,202.7736,202.3627,202.7545,4200.0
2019-05-13 14:00:00,212.07,212.51,212.01,212.08,7000.0,202.6494,203.0698,202.5921,202.6589,7000.0
2019-05-13 14:10:00,212.11,212.11,211.49,211.54,6600.0,202.6876,202.6876,202.0952,202.1429,6600.0
2019-05-13 14:20:00,211.6,212.35,211.58,212.01,13865.0,202.2003,202.917,202.1812,202.5921,13865.0
2019-05-13 14:30:00,212.12,212.69,211.85,212.52,21905.0,202.6972,203.2419,202.4392,203.0794,21905.0
2019-05-13 14:40:00,212.54,212.91,211.96,212.91,4903.0,203.0985,203.4521,202.5443,203.4521,4903.0
2019-05-13 14:50:00,212.93,213.23,212.69,212.69,8300.0,203.4712,203.7579,203.2419,203.2419,8300.0
2019-05-13 15:00:00,212.72,212.96,212.3,212.46,8615.0,203.2705,203.4999,202.8692,203.0221,8615.0
2019-05-13 15:10:00,212.47,212.6,212.04,212.04,7467.0,203.0316,203.1558,202.6207,202.6207,7467.0
2019-05-13 15:20:00,212.12,212.64,212.12,212.49,5849.0,202.6972,203.1941,202.6972,203.0507,5849.0
2019-05-13 15:30:00,212.46,212.46,212.03,212.14,12974.0,203.0221,203.0221,202.6112,202.7163,12974.0
2019-05-13 15:40:00,212.27,212.62,212.27,212.59,21600.0,202.8405,203.175,202.8405,203.1463,21600.0
2019-05-13 15:50:00,212.64,212.66,212.11,212.46,59635.0,203.1941,203.2132,202.6876,203.0221,59635.0
2019-05-14 09:30:00,213.52,215.17,213.07,214.91,21075.0,204.035,205.6117,203.605,205.3632,21075.0
2019-05-14 09:40:00,214.7,214.85,212.84,212.94,16251.0,205.1626,205.3059,203.3852,203.4807,16251.0
2019-05-14 09:50:00,212.96,213.98,212.53,213.33,10674.0,203.4999,204.4745,203.089,203.8534,10674.0
2019-05-14 10:00:00,213.16,214.25,213.16,214.17,9708.0,203.691,204.7326,203.691,204.6561,9708.0
2019-05-14 10:10:00,214.06,214.29,213.86,214.02,9259.0,204.551,204.7708,204.3599,204.5128,9259.0
2019-05-14 10:20:00,214.17,215.58,214.17,215.52,4174.0,204.6561,206.0035,204.6561,205.9461,4174.0
2019-05-14 10:30:00,215.58,215.58,214.62,214.99,7000.0,206.0035,206.0035,205.0861,205.4397,7000.0
2019-05-14 10:40:00,214.92,215.25,214.61,214.61,8450.0,205.3728,205.6881,205.0766,205.0766,8450.0
2019-05-14 10:50:00,214.5,214.82,214.33,214.74,11400.0,204.9714,205.2772,204.809,205.2008,11400.0
2019-05-14 11:00:00,214.7,215.11,214.59,214.89,10643.0,205.1626,205.5543,205.0574,205.3441,10643.0
2019-05-14 11:10:00,214.96,215.05,214.38,214.53,6720.0,205.411,205.497,204.8568,205.0001,6720.0
2019-05-14 11:20:00,214.47,214.97,214.47,214.97,5004.0,204.9428,205.4206,204.9428,205.4206,5004.0
2019-05-14 11:30:00,215.0,215.05,214.86,214.96,6803.0,205.4492,205.497,205.3155,205.411,6803.0
2019-05-14 11:40:00,214.97,215.08,214.68,214.69,16991.0,205.4206,205.5257,205.1435,205.153,16991.0
2019-05-14 11:50:00,214.7,214.94,214.58,214.83,5410.0,205.1626,205.3919,205.0479,205.2868,5410.0
2019-05-14 12:00:00,214.77,215.08,214.69,214.7,4109.0,205.2295,205.5257,205.153,205.1626,4109.0
2019-05-14 12:10:00,214.68,214.93,214.67,214.75,4136.0,205.1435,205.3823,205.1339,205.2103,4136.0
2019-05-14 12:20:00,214.82,215.55,214.82,215.55,10280.0,205.2772,205.9748,205.2772,205.9748,10280.0
2019-05-14 12:30:00,215.55,215.97,215.55,215.91,11975.0,205.9748,206.3761,205.9748,206.3188,11975.0
2019-05-14 12:40:00,215.95,216.25,215.86,215.92,6500.0,206.357,206.6437,206.271,206.3284,6500.0
2019-05-14 12:50:00,215.99,216.04,215.48,215.48,7000.0,206.3953,206.443,205.9079,205.9079,7000.0
2019-05-14 13:00:00,215.45,215.56,215.33,215.38,5854.0,205.8792,205.9844,205.7646,205.8124,5854.0
2019-05-14 13:10:00,215.44,216.2,215.43,216.0,5551.0,205.8697,206.5959,205.8601,206.4048,5551.0
2019-05-14 13:20:00,216.02,216.37,216.02,216.36,2742.0,206.4239,206.7584,206.4239,206.7488,2742.0
2019-05-14 13:30:00,216.37,216.67,216.36,216.38,3222.0,206.7584,207.0451,206.7488,206.7679,3222.0
2019-05-14 13:40:00,216.45,216.55,216.38,216.54,3162.0,206.8348,206.9304,206.7679,206.9208,3162.0
2019-05-14 13:50:00,216.66,216.87,216.57,216.62,3521.0,207.0355,207.2362,206.9495,206.9973,3521.0
2019-05-14 14:00:00,216.68,216.73,215.96,216.04,6293.0,207.0546,207.1024,206.3666,206.443,6293.0
2019-05-14 14:10:00,216.04,216.15,215.89,215.89,5000.0,206.443,206.5482,206.2997,206.2997,5000.0
2019-05-14 14:20:00,216.0,216.06,215.91,215.94,4200.0,206.4048,206.4621,206.3188,206.3475,4200.0
2019-05-14 14:30:00,215.84,215.87,215.59,215.7,7512.0,206.2519,206.2806,206.013,206.1181,7512.0
2019-05-14 14:40:00,215.71,215.77,214.89,214.9,8428.0,206.1277,206.185,205.3441,205.3537,8428.0
2019-05-14 14:50:00,214.98,215.22,214.74,215.09,5417.0,205.4301,205.6595,205.2008,205.5352,5417.0
2019-05-14 15:00:00,215.07,215.57,215.07,215.43,6734.0,205.5161,205.9939,205.5161,205.8601,6734.0
2019-05-14 15:10:00,215.39,215.69,215.31,215.69,7639.0,205.8219,206.1086,205.7455,206.1086,7639.0
2019-05-14 15:20:00,215.82,215.82,215.53,215.53,7169.0,206.2328,206.2328,205.9557,205.9557,7169.0
2019-05-14 15:30:00,215.56,215.69,214.95,214.95,11982.0,205.9844,206.1086,205.4015,205.4015,11982.0
2019-05-14 15:40:00,214.95,215.48,214.93,215.29,16188.0,205.4015,205.9079,205.3823,205.7264,16188.0
2019-05-14 15:50:00,215.35,216.01,215.28,215.66,52421.0,205.7837,206.4144,205.7168,206.0799,52421.0
2019-05-15 09:30:00,213.83,214.31,212.76,213.77,20579.0,204.3312,204.7899,203.3087,204.2739,20579.0
2019-05-15 09:40:00,213.66,214.72,213.62,213.71,11763.0,204.1688,205.1817,204.1305,204.2165,11763.0
2019-05-15 09:50:00,213.55,214.33,213.45,214.26,2684.0,204.0636,204.809,203.9681,204.7421,2684.0
2019-05-15 10:00:00,214.41,214.42,213.85,214.14,2750.0,204.8854,204.895,204.3503,204.6274,2750.0
2019-05-15 10:10:00,214.02,215.34,213.86,214.94,5000.0,204.5128,205.7741,204.3599,205.3919,5000.0
2019-05-15 10:20:00,214.92,215.01,214.18,215.01,13259.0,205.3728,205.4588,204.6657,205.4588,13259.0
2019-05-15 10:30:00,215.01,215.27,214.68,214.87,4200.0,205.4588,205.7072,205.1435,205.325,4200.0
2019-05-15 10:40:00,214.94,215.73,214.92,215.72,4300.0,205.3919,206.1468,205.3728,206.1373,4300.0
2019-05-15 10:50:00,215.94,215.94,215.44,215.8,4600.0,206.3475,206.3475,205.8697,206.2137,4600.0
2019-05-15 11:00:00,215.59,215.82,215.11,215.52,60698.0,206.013,206.2328,205.5543,205.9461,60698.0
2019-05-15 11:10:00,215.51,215.54,214.62,215.33,15841.0,205.9366,205.9652,205.0861,205.7646,15841.0
2019-05-15 11:20:00,215.4,216.07,215.34,215.94,6926.0,205.8315,206.4717,205.7741,206.3475,6926.0
2019-05-15 11:30:00,215.95,216.47,215.95,216.31,3000.0,206.357,206.8539,206.357,206.701,3000.0
2019-05-15 11:40:00,216.37,216.93,216.37,216.57,4500.0,206.7584,207.2935,206.7584,206.9495,4500.0
2019-05-15 11:50:00,216.55,216.7,216.55,216.64,4000.0,206.9304,207.0737,206.9304,207.0164,4000.0
2019-05-15 12:00:00,216.6,217.22,216.59,216.79,8490.0,206.9782,207.5706,206.9686,207.1597,8490.0
2019-05-15 12:10:00,216.73,216.86,216.54,216.78,2792.0,207.1024,207.2266,206.9208,207.1502,2792.0
2019-05-15 12:20:00,216.84,217.0,216.77,216.78,5002.0,207.2075,207.3604,207.1406,207.1502,5002.0
2019-05-15 12:30:00,216.82,216.95,216.66,216.78,3350.0,207.1884,207.3126,207.0355,207.1502,3350.0
2019-05-15 12:40:00,216.68,217.0,216.68,216.99,4400.0,207.0546,207.3604,207.0546,207.3508,4400.0
2019-05-15 12:50:00,216.87,216.94,216.55,216.67,3100.0,207.2362,207.3031,206.9304,207.0451,3100.0
2019-05-15 13:00:00,216.8,216.99,216.59,216.59,4800.0,207.1693,207.3508,206.9686,206.9686,4800.0
2019-05-15 13:10:00,216.65,216.67,216.37,216.46,2100.0,207.0259,207.0451,206.7584,206.8444,2100.0
2019-05-15 13:20:00,216.42,216.67,216.41,216.55,3422.0,206.8062,207.0451,206.7966,206.9304,3422.0
2019-05-15 13:30:00,216.55,216.88,216.55,216.88,2507.0,206.9304,207.2457,206.9304,207.2457,2507.0
2019-05-15 13:40:00,216.97,217.0,216.69,216.95,5946.0,207.3317,207.3604,207.0642,207.3126,5946.0
2019-05-15 13:50:00,216.84,217.18,216.84,217.18,2005.0,207.2075,207.5324,207.2075,207.5324,2005.0
2019-05-15 14:00:00,217.19,217.44,217.19,217.26,3700.0,207.542,207.7808,207.542,207.6088,3700.0
2019-05-15 14:10:00,217.34,217.68,217.34,217.44,6310.0,207.6853,208.0102,207.6853,207.7808,6310.0
2019-05-15 14:20:00,217.45,217.58,217.31,217.4,4673.0,207.7904,207.9146,207.6566,207.7426,4673.0
2019-05-15 14:30:00,217.33,217.39,217.0,217.1,6309.0,207.6757,207.7331,207.3604,207.4559,6309.0
2019-05-15 14:40:00,217.09,217.32,217.08,217.32,2300.0,207.4464,207.6662,207.4368,207.6662,2300.0
2019-05-15 14:50:00,217.38,217.38,216.96,217.0,4239.0,207.7235,207.7235,207.3222,207.3604,4239.0
2019-05-15 15:00:00,217.02,217.03,216.76,216.95,18888.0,207.3795,207.3891,207.1311,207.3126,18888.0
2019-05-15 15:10:00,216.93,216.99,216.9,216.98,3599.0,207.2935,207.3508,207.2648,207.3413,3599.0
2019-05-15 15:20:00,217.01,217.4,216.97,217.28,6920.0,207.3699,207.7426,207.3317,207.628,6920.0
2019-05-15 15:30:00,217.19,217.31,217.08,217.17,8480.0,207.542,207.6566,207.4368,207.5228,8480.0
2019-05-15 15:40:00,217.14,217.22,217.05,217.17,12748.0,207.4942,207.5706,207.4082,207.5228,12748.0
2019-05-15 15:50:00,217.13,217.45,217.0,217.3,73430.0,207.4846,207.7904,207.3604,207.6471,73430.0
2019-05-16 09:30:00,217.74,219.61,217.4,217.97,29887.0,208.0675,209.8545,207.7426,208.2873,29887.0
2019-05-16 09:40:00,218.15,218.72,217.87,218.38,17117.0,208.4593,209.004,208.1917,208.6791,17117.0
2019-05-16 09:50:00,218.78,219.57,218.68,218.87,8310.0,209.0613,209.8162,208.9658,209.1473,8310.0
2019-05-16 10:00:00,218.78,219.36,218.63,219.36,5120.0,209.0613,209.6156,208.918,209.6156,5120.0
2019-05-16 10:10:00,219.27,219.57,218.59,218.66,5960.0,209.5296,209.8162,208.8798,208.9467,5960.0
2019-05-16 10:20:00,218.66,219.12,218.5,219.06,5885.0,208.9467,209.3862,208.7938,209.3289,5885.0
2019-05-16 10:30:00,219.04,219.08,218.26,218.31,5700.0,209.3098,209.348,208.5644,208.6122,5700.0
2019-05-16 10:40:00,218.47,218.88,218.29,218.37,7396.0,208.7651,209.1569,208.5931,208.6695,7396.0
2019-05-16 10:50:00,218.38,218.77,218.37,218.62,5800.0,208.6791,209.0518,208.6695,208.9084,5800.0
2019-05-16 11:00:00,218.56,218.57,218.15,218.16,4300.0,208.8511,208.8606,208.4593,208.4689,4300.0
2019-05-16 11:10:00,217.84,218.58,217.75,218.58,14852.0,208.1631,208.8702,208.0771,208.8702,14852.0
2019-05-16 11:20:00,218.57,218.57,218.19,218.21,5025.0,208.8606,208.8606,208.4975,208.5166,5025.0
2019-05-16 11:30:00,218.2,219.52,218.18,219.41,8770.0,208.5071,209.7684,208.488,209.6633,8770.0
2019-05-16 11:40:00,219.42,219.87,219.08,219.08,8582.0,209.6729,210.1029,209.348,209.348,8582.0
2019-05-16 11:50:00,219.33,219.83,219.2,219.66,6158.0,209.5869,210.0647,209.4627,209.9022,6158.0
2019-05-16 12:00:00,219.74,220.18,219.65,220.13,21947.0,209.9787,210.3991,209.8927,210.3514,21947.0
2019-05-16 12:10:00,220.29,220.34,220.03,220.28,5271.0,210.5042,210.552,210.2558,210.4947,5271.0
2019-05-16 12:20:00,220.3,220.41,220.13,220.28,3869.0,210.5138,210.6189,210.3514,210.4947,3869.0
2019-05-16 12:30:00,220.33,220.53,219.94,220.02,5471.0,210.5425,210.7336,210.1698,210.2462,5471.0
2019-05-16 12:40:00,220.0,220.12,219.64,219.86,5676.0,210.2271,210.3418,209.8831,210.0933,5676.0
2019-05-16 12:50:00,219.78,219.91,219.25,219.47,6342.0,210.0169,210.1411,209.5104,209.7207,6342.0
2019-05-16 13:00:00,219.52,219.7,219.47,219.58,9310.0,209.7684,209.9405,209.7207,209.8258,9310.0
2019-05-16 13:10:00,219.56,219.72,219.38,219.48,12512.0,209.8067,209.9596,209.6347,209.7302,12512.0
2019-05-16 13:20:00,219.52,219.54,219.42,219.45,4815.0,209.7684,209.7876,209.6729,209.7016,4815.0
2019-05-16 13:30:00,219.43,219.73,219.35,219.73,5310.0,209.6824,209.9691,209.606,209.9691,5310.0
2019-05-16 13:40:00,219.67,219.9,219.52,219.81,7738.0,209.9118,210.1316,209.7684,210.0456,7738.0
2019-05-16 13:50:00,219.86,220.18,219.78,220.16,5066.0,210.0933,210.3991,210.0169,210.38,5066.0
2019-05-16 14:00:00,220.1,220.15,219.87,219.87,6981.0,210.3227,210.3705,210.1029,210.1029,6981.0
2019-05-16 14:10:00,219.76,219.86,219.4,219.76,68820.0,209.9978,210.0933,209.6538,209.9978,68820.0
2019-05-16 14:20:00,219.82,220.64,219.78,220.64,8002.0,210.0551,210.8387,210.0169,210.8387,8002.0
2019-05-16 14:30:00,220.59,220.64,219.96,220.12,13554.0,210.7909,210.8387,210.1889,210.3418,13554.0
2019-05-16 14:40:00,220.13,220.21,219.91,220.0,7544.0,210.3514,210.4278,210.1411,210.2271,7544.0
2019-05-16 14:50:00,220.11,220.28,219.81,220.01,13489.0,210.3322,210.4947,210.0456,210.2367,13489.0
2019-05-16 15:00:00,220.0,220.11,219.74,219.76,12015.0,210.2271,210.3322,209.9787,209.9978,12015.0
2019-05-16 15:10:00,219.81,219.87,219.54,219.79,9473.0,210.0456,210.1029,209.7876,210.0265,9473.0
2019-05-16 15:20:00,219.81,220.59,219.76,220.59,19640.0,210.0456,210.7909,209.9978,210.7909,19640.0
2019-05-16 15:30:00,220.5,220.5,219.7,220.11,27329.0,210.7049,210.7049,209.9405,210.3322,27329.0
2019-05-16 15:40:00,220.19,220.3,219.68,219.86,23687.0,210.4087,210.5138,209.9213,210.0933,23687.0
2019-05-16 15:50:00,219.91,219.93,219.47,219.63,61634.0,210.1411,210.1602,209.7207,209.8736,61634.0
2019-05-17 09:30:00,217.91,218.97,217.38,218.62,16146.0,208.23,209.2429,207.7235,208.9084,16146.0
2019-05-17 09:40:00,219.12,219.32,218.16,218.83,8059.0,209.3862,209.5773,208.4689,209.1091,8059.0
2019-05-17 09:50:00,218.7,219.05,217.81,219.05,5231.0,208.9849,209.3193,208.1344,209.3193,5231.0
2019-05-17 10:00:00,219.18,219.65,218.87,219.35,6126.0,209.4436,209.8927,209.1473,209.606,6126.0
2019-05-17 10:10:00,219.08,219.18,218.64,219.18,2600.0,209.348,209.4436,208.9275,209.4436,2600.0
2019-05-17 10:20:00,219.23,219.49,219.07,219.07,5400.0,209.4913,209.7398,209.3384,209.3384,5400.0
2019-05-17 10:30:00,219.08,219.4,219.03,219.03,5924.0,209.348,209.6538,209.3002,209.3002,5924.0
2019-05-17 10:40:00,219.13,219.13,218.82,218.97,4074.0,209.3958,209.3958,209.0995,209.2429,4074.0
2019-05-17 10:50:00,218.94,219.93,218.76,219.76,5766.0,209.2142,210.1602,209.0422,209.9978,5766.0
2019-05-17 11:00:00,219.79,220.17,219.74,219.95,1913.0,210.0265,210.3896,209.9787,210.1793,1913.0
2019-05-17 11:10:00,219.93,220.22,219.79,219.79,800.0,210.1602,210.4374,210.0265,210.0265,800.0
2019-05-17 11:20:00,219.85,219.87,219.58,219.85,2200.0,210.0838,210.1029,209.8258,210.0838,2200.0
2019-05-17 11:30:00,219.85,220.12,219.85,219.96,6700.0,210.0838,210.3418,210.0838,210.1889,6700.0
2019-05-17 11:40:00,219.89,219.89,219.36,219.36,1100.0,210.122,210.122,209.6156,209.6156,1100.0
2019-05-17 11:50:00,219.27,219.7,219.27,219.56,2135.0,209.5296,209.9405,209.5296,209.8067,2135.0
2019-05-17 12:00:00,219.56,219.69,219.0,219.0,1600.0,209.8067,209.9309,209.2715,209.2715,1600.0
2019-05-17 12:10:00,218.98,219.31,218.98,219.22,1500.0,209.2524,209.5678,209.2524,209.4818,1500.0
2019-05-17 12:20:00,219.37,219.47,219.11,219.11,1600.0,209.6251,209.7207,209.3767,209.3767,1600.0
2019-05-17 12:30:00,219.14,219.21,218.82,219.07,2410.0,209.4053,209.4722,209.0995,209.3384,2410.0
2019-05-17 12:40:00,219.09,219.47,219.09,219.43,1675.0,209.3575,209.7207,209.3575,209.6824,1675.0
2019-05-17 12:50:00,219.4,219.4,219.22,219.37,600.0,209.6538,209.6538,209.4818,209.6251,600.0
2019-05-17 13:00:00,219.58,219.67,219.47,219.47,988.0,209.8258,209.9118,209.7207,209.7207,988.0
2019-05-17 13:10:00,219.72,219.72,219.15,219.2,14700.0,209.9596,209.9596,209.4149,209.4627,14700.0
2019-05-17 13:20:00,219.19,219.33,219.04,219.04,2400.0,209.4531,209.5869,209.3098,209.3098,2400.0
2019-05-17 13:30:00,218.99,219.42,218.9,219.3,2707.0,209.262,209.6729,209.176,209.5582,2707.0
2019-05-17 13:40:00,219.33,219.33,218.94,218.97,2042.0,209.5869,209.5869,209.2142,209.2429,2042.0
2019-05-17 13:50:00,219.0,219.05,218.82,218.82,1600.0,209.2715,209.3193,209.0995,209.0995,1600.0
2019-05-17 14:00:00,218.8,219.0,218.48,218.48,9874.0,209.0804,209.2715,208.7746,208.7746,9874.0
2019-05-17 14:10:00,218.5,218.86,218.4,218.79,4952.0,208.7938,209.1378,208.6982,209.0709,4952.0
2019-05-17 14:20:00,218.69,218.69,218.31,218.35,1542.0,208.9753,208.9753,208.6122,208.6504,1542.0
2019-05-17 14:30:00,218.25,218.4,218.15,218.25,3280.0,208.5549,208.6982,208.4593,208.5549,3280.0
2019-05-17 14:40:00,218.24,218.43,218.05,218.39,5170.0,208.5453,208.7269,208.3637,208.6886,5170.0
2019-05-17 14:50:00,218.58,218.59,218.29,218.5,3832.0,208.8702,208.8798,208.5931,208.7938,3832.0
2019-05-17 15:00:00,218.45,218.51,217.49,217.56,4922.0,208.746,208.8033,207.8286,207.8955,4922.0
2019-05-17 15:10:00,217.39,217.47,217.14,217.16,13865.0,207.7331,207.8095,207.4942,207.5133,13865.0
2019-05-17 15:20:00,217.16,217.4,216.96,217.37,18268.0,207.5133,207.7426,207.3222,207.714,18268.0
2019-05-17 15:30:00,217.33,217.98,217.21,217.39,6334.0,207.6757,208.2969,207.5611,207.7331,6334.0
2019-05-17 15:40:00,217.38,217.7,217.16,217.68,10690.0,207.7235,208.0293,207.5133,208.0102,10690.0
2019-05-17 15:50:00,217.64,217.67,217.28,217.52,36015.0,207.972,208.0006,207.628,207.8573,36015.0
2019-05-20 09:30:00,216.52,216.6,215.45,216.17,7428.0,206.9017,206.9782,205.8792,206.5673,7428.0
2019-05-20 09:40:00,216.04,217.47,216.04,216.83,12200.0,206.443,207.8095,206.443,207.1979,12200.0
2019-05-20 09:50:00,217.09,217.89,217.01,217.89,48659.0,207.4464,208.2109,207.3699,208.2109,48659.0
2019-05-20 10:00:00,217.89,218.05,217.3,217.34,9500.0,208.2109,208.3637,207.6471,207.6853,9500.0
2019-05-20 10:10:00,217.34,218.2,217.2,217.93,5835.0,207.6853,208.5071,207.5515,208.2491,5835.0
2019-05-20 10:20:00,217.74,218.3,217.39,218.16,2600.0,208.0675,208.6026,207.7331,208.4689,2600.0
2019-05-20 10:30:00,218.17,218.96,218.14,218.47,7300.0,208.4784,209.2333,208.4498,208.7651,7300.0
2019-05-20 10:40:00,218.5,218.87,218.26,218.48,7100.0,208.7938,209.1473,208.5644,208.7746,7100.0
2019-05-20 10:50:00,218.49,218.97,218.39,218.9,7275.0,208.7842,209.2429,208.6886,209.176,7275.0
2019-05-20 11:00:00,218.92,219.11,218.68,218.7,3100.0,209.1951,209.3767,208.9658,208.9849,3100.0
2019-05-20 11:10:00,218.72,218.81,217.69,217.69,5533.0,209.004,209.09,208.0197,208.0197,5533.0
2019-05-20 11:20:00,217.65,218.18,217.56,218.15,5763.0,207.9815,208.488,207.8955,208.4593,5763.0
2019-05-20 11:30:00,218.19,218.22,217.24,217.78,4800.0,208.4975,208.5262,207.5897,208.1057,4800.0
2019-05-20 11:40:00,217.92,218.33,217.9,218.12,3979.0,208.2395,208.6313,208.2204,208.4306,3979.0
2019-05-20 11:50:00,218.12,218.58,218.0,218.58,18064.0,208.4306,208.8702,208.316,208.8702,18064.0
2019-05-20 12:00:00,218.65,218.93,218.45,218.93,13224.0,208.9371,209.2047,208.746,209.2047,13224.0
2019-05-20 12:10:00,218.99,219.56,218.92,219.0,13910.0,209.262,209.8067,209.1951,209.2715,13910.0
2019-05-20 12:20:00,219.0,219.34,218.94,219.03,8626.0,209.2715,209.5964,209.2142,209.3002,8626.0
2019-05-20 12:30:00,219.11,219.14,218.47,219.05,6108.0,209.3767,209.4053,208.7651,209.3193,6108.0
2019-05-20 12:40:00,219.02,219.02,218.51,218.64,2600.0,209.2907,209.2907,208.8033,208.9275,2600.0
2019-05-20 12:50:00,218.72,218.73,218.36,218.36,2418.0,209.004,209.0135,208.66,208.66,2418.0
2019-05-20 13:00:00,218.28,218.47,217.94,218.15,3412.0,208.5835,208.7651,208.2586,208.4593,3412.0
2019-05-20 13:10:00,218.05,218.27,217.96,218.26,2100.0,208.3637,208.574,208.2777,208.5644,2100.0
2019-05-20 13:20:00,218.2,218.3,217.88,218.3,3000.0,208.5071,208.6026,208.2013,208.6026,3000.0
2019-05-20 13:30:00,218.3,218.34,218.15,218.31,1521.0,208.6026,208.6409,208.4593,208.6122,1521.0
2019-05-20 13:40:00,218.24,218.35,218.04,218.13,3900.0,208.5453,208.6504,208.3542,208.4402,3900.0
2019-05-20 13:50:00,218.02,218.02,217.68,217.89,3516.0,208.3351,208.3351,208.0102,208.2109,3516.0
2019-05-20 14:00:00,217.9,218.21,217.77,217.9,6504.0,208.2204,208.5166,208.0962,208.2204,6504.0
2019-05-20 14:10:00,217.97,218.25,217.97,218.13,3300.0,208.2873,208.5549,208.2873,208.4402,3300.0
2019-05-20 14:20:00,217.99,218.01,217.64,217.9,3021.0,208.3064,208.3255,207.972,208.2204,3021.0
2019-05-20 14:30:00,217.9,218.14,217.65,217.65,2900.0,208.2204,208.4498,207.9815,207.9815,2900.0
2019-05-20 14:40:00,217.8,218.02,217.57,217.63,1906.0,208.1249,208.3351,207.9051,207.9624,1906.0
2019-05-20 14:50:00,217.75,217.8,217.42,217.7,2700.0,208.0771,208.1249,207.7617,208.0293,2700.0
2019-05-20 15:00:00,217.75,217.85,217.57,217.59,8570.0,208.0771,208.1726,207.9051,207.9242,8570.0
2019-05-20 15:10:00,217.6,217.72,217.28,217.72,7105.0,207.9337,208.0484,207.628,208.0484,7105.0
2019-05-20 15:20:00,217.72,218.11,217.68,218.11,12918.0,208.0484,208.4211,208.0102,208.4211,12918.0
2019-05-20 15:30:00,218.05,218.11,217.86,218.05,8240.0,208.3637,208.4211,208.1822,208.3637,8240.0
2019-05-20 15:40:00,218.06,218.07,217.48,217.48,11451.0,208.3733,208.3829,207.8191,207.8191,11451.0
2019-05-20 15:50:00,217.55,218.01,217.5,217.75,37382.0,207.886,208.3255,207.8382,208.0771,37382.0
2019-05-21 09:30:00,218.42,220.52,218.42,220.52,11740.0,208.7173,210.724,208.7173,210.724,11740.0
2019-05-21 09:40:00,220.59,221.02,219.99,220.68,8569.0,210.7909,211.2018,210.2176,210.8769,8569.0
2019-05-21 09:50:00,220.39,220.79,219.8,220.79,5508.0,210.5998,210.982,210.036,210.982,5508.0
2019-05-21 10:00:00,221.02,221.56,220.79,221.23,9485.0,211.2018,211.7178,210.982,211.4025,9485.0
2019-05-21 10:10:00,221.17,222.7,221.07,222.09,11288.0,211.3452,212.8072,211.2496,212.2243,11288.0
2019-05-21 10:20:00,222.04,222.18,221.55,221.93,5330.0,212.1765,212.3103,211.7083,212.0714,5330.0
2019-05-21 10:30:00,222.02,222.06,221.13,221.38,10602.0,212.1574,212.1956,211.3069,211.5458,10602.0
2019-05-21 10:40:00,221.42,221.55,221.04,221.43,8294.0,211.584,211.7083,211.2209,211.5936,8294.0
2019-05-21 10:50:00,221.54,221.68,221.27,221.27,3590.0,211.6987,211.8325,211.4407,211.4407,3590.0
2019-05-21 11:00:00,221.37,221.41,220.52,220.94,9531.0,211.5363,211.5745,210.724,211.1254,9531.0
2019-05-21 11:10:00,220.82,221.23,220.49,220.91,7330.0,211.0107,211.4025,210.6954,211.0967,7330.0
2019-05-21 11:20:00,220.73,220.98,220.66,220.78,3710.0,210.9247,211.1636,210.8578,210.9725,3710.0
2019-05-21 11:30:00,220.76,220.87,220.57,220.64,3525.0,210.9534,211.0585,210.7718,210.8387,3525.0
2019-05-21 11:40:00,220.66,220.78,220.62,220.71,2000.0,210.8578,210.9725,210.8196,210.9056,2000.0
2019-05-21 11:50:00,220.68,220.68,220.12,220.5,5470.0,210.8769,210.8769,210.3418,210.7049,5470.0
2019-05-21 12:00:00,220.5,220.81,220.32,220.68,4832.0,210.7049,211.0011,210.5329,210.8769,4832.0
2019-05-21 12:10:00,220.63,220.79,220.25,220.25,3530.0,210.8291,210.982,210.466,210.466,3530.0
2019-05-21 12:20:00,220.27,220.44,220.1,220.36,2875.0,210.4851,210.6476,210.3227,210.5711,2875.0
2019-05-21 12:30:00,220.4,220.56,220.19,220.27,3714.0,210.6094,210.7622,210.4087,210.4851,3714.0
2019-05-21 12:40:00,220.29,220.37,219.92,220.07,3023.0,210.5042,210.5807,210.1507,210.294,3023.0
2019-05-21 12:50:00,220.0,220.04,219.63,219.99,2964.0,210.2271,210.2653,209.8736,210.2176,2964.0
2019-05-21 13:00:00,220.07,220.2,220.0,220.19,6197.0,210.294,210.4182,210.2271,210.4087,6197.0
2019-05-21 13:10:00,220.24,220.66,220.24,220.55,3025.0,210.4565,210.8578,210.4565,210.7527,3025.0
2019-05-21 13:20:00,220.5,220.52,220.28,220.28,1500.0,210.7049,210.724,210.4947,210.4947,1500.0
2019-05-21 13:30:00,220.25,220.83,220.25,220.83,5889.0,210.466,211.0203,210.466,211.0203,5889.0
2019-05-21 13:40:00,220.84,221.07,220.72,221.07,3600.0,211.0298,211.2496,210.9151,211.2496,3600.0
2019-05-21 13:50:00,221.09,221.6,221.07,221.43,10503.0,211.2687,211.7561,211.2496,211.5936,10503.0
2019-05-21 14:00:00,221.39,221.59,221.28,221.43,4544.0,211.5554,211.7465,211.4503,211.5936,4544.0
2019-05-21 14:10:00,221.43,221.47,221.23,221.33,3830.0,211.5936,211.6318,211.4025,211.498,3830.0
2019-05-21 14:20:00,221.24,221.88,221.19,221.68,5624.0,211.412,212.0236,211.3643,211.8325,5624.0
2019-05-21 14:30:00,221.56,221.58,221.29,221.4,2800.0,211.7178,211.7369,211.4598,211.5649,2800.0
2019-05-21 14:40:00,221.43,221.64,221.2,221.2,3984.0,211.5936,211.7943,211.3738,211.3738,3984.0
2019-05-21 14:50:00,221.17,221.17,220.66,220.84,3000.0,211.3452,211.3452,210.8578,211.0298,3000.0
2019-05-21 15:00:00,220.69,220.98,220.65,220.73,2600.0,210.8865,211.1636,210.8483,210.9247,2600.0
2019-05-21 15:10:00,220.79,220.94,220.74,220.93,3800.0,210.982,211.1254,210.9343,211.1158,3800.0
2019-05-21 15:20:00,220.86,221.13,220.7,221.03,3625.0,211.0489,211.3069,210.896,211.2114,3625.0
2019-05-21 15:30:00,221.0,221.37,220.55,220.83,13540.0,211.1827,211.5363,210.7527,211.0203,13540.0
2019-05-21 15:40:00,220.79,220.79,220.46,220.48,7356.0,210.982,210.982,210.6667,210.6858,7356.0
2019-05-21 15:50:00,220.48,220.56,220.16,220.39,22356.0,210.6858,210.7622,210.38,210.5998,22356.0
2019-05-22 09:30:00,219.53,220.17,218.44,218.53,7676.0,209.778,210.3896,208.7364,208.8224,7676.0
2019-05-22 09:40:00,218.41,218.9,217.94,218.78,15517.0,208.7078,209.176,208.2586,209.0613,15517.0
2019-05-22 09:50:00,218.75,219.65,218.46,219.65,2724.0,209.0327,209.8927,208.7555,209.8927,2724.0
2019-05-22 10:00:00,219.72,219.83,219.23,219.24,4012.0,209.9596,210.0647,209.4913,209.5009,4012.0
2019-05-22 10:10:00,219.24,219.67,218.71,218.86,6483.0,209.5009,209.9118,208.9944,209.1378,6483.0
2019-05-22 10:20:00,218.84,218.84,218.34,218.35,8581.0,209.1187,209.1187,208.6409,208.6504,8581.0
2019-05-22 10:30:00,218.55,218.69,218.22,218.49,7870.0,208.8415,208.9753,208.5262,208.7842,7870.0
2019-05-22 10:40:00,218.58,218.63,217.98,217.98,3600.0,208.8702,208.918,208.2969,208.2969,3600.0
2019-05-22 10:50:00,218.03,218.03,217.67,217.91,4200.0,208.3446,208.3446,208.0006,208.23,4200.0
2019-05-22 11:00:00,217.97,217.99,217.61,217.99,2615.0,208.2873,208.3064,207.9433,208.3064,2615.0
2019-05-22 11:10:00,218.01,218.9,217.95,218.9,3386.0,208.3255,209.176,208.2682,209.176,3386.0
2019-05-22 11:20:00,218.72,219.21,218.71,219.21,3483.0,209.004,209.4722,208.9944,209.4722,3483.0
2019-05-22 11:30:00,219.18,219.43,218.29,218.59,13702.0,209.4436,209.6824,208.5931,208.8798,13702.0
2019-05-22 11:40:00,218.75,219.06,217.84,217.84,8442.0,209.0327,209.3289,208.1631,208.1631,8442.0
2019-05-22 11:50:00,218.01,218.7,217.83,218.7,8109.0,208.3255,208.9849,208.1535,208.9849,8109.0
2019-05-22 12:00:00,218.62,218.62,217.59,217.59,6842.0,208.9084,208.9084,207.9242,207.9242,6842.0
2019-05-22 12:10:00,217.59,217.59,216.65,216.88,6641.0,207.9242,207.9242,207.0259,207.2457,6641.0
2019-05-22 12:20:00,217.0,217.03,216.42,216.57,3799.0,207.3604,207.3891,206.8062,206.9495,3799.0
2019-05-22 12:30:00,216.48,216.58,216.23,216.42,9945.0,206.8635,206.959,206.6246,206.8062,9945.0
2019-05-22 12:40:00,216.44,216.44,216.13,216.13,1382.0,206.8253,206.8253,206.529,206.529,1382.0
2019-05-22 12:50:00,216.06,216.57,216.06,216.21,8236.0,206.4621,206.9495,206.4621,206.6055,8236.0
2019-05-22 13:00:00,216.04,216.32,215.82,215.82,3262.0,206.443,206.7106,206.2328,206.2328,3262.0
2019-05-22 13:10:00,215.65,215.92,215.27,215.58,9838.0,206.0704,206.3284,205.7072,206.0035,9838.0
2019-05-22 13:20:00,215.59,215.99,215.25,215.85,4743.0,206.013,206.3953,205.6881,206.2615,4743.0
2019-05-22 13:30:00,215.82,215.82,215.47,215.47,2242.0,206.2328,206.2328,205.8984,205.8984,2242.0
2019-05-22 13:40:00,215.36,215.72,215.24,215.5,6143.0,205.7932,206.1373,205.6786,205.927,6143.0
2019-05-22 13:50:00,215.51,215.98,215.5,215.9,9192.0,205.9366,206.3857,205.927,206.3093,9192.0
2019-05-22 14:00:00,215.88,216.05,215.58,215.78,7574.0,206.2901,206.4526,206.0035,206.1946,7574.0
2019-05-22 14:10:00,215.81,215.82,215.28,215.55,8842.0,206.2233,206.2328,205.7168,205.9748,8842.0
2019-05-22 14:20:00,215.68,215.86,215.63,215.86,2007.0,206.099,206.271,206.0513,206.271,2007.0
2019-05-22 14:30:00,216.0,216.33,216.0,216.05,4008.0,206.4048,206.7202,206.4048,206.4526,4008.0
2019-05-22 14:40:00,216.03,216.16,215.81,215.81,1310.0,206.4335,206.5577,206.2233,206.2233,1310.0
2019-05-22 14:50:00,215.8,216.04,215.74,215.79,3185.0,206.2137,206.443,206.1564,206.2041,3185.0
2019-05-22 15:00:00,215.77,215.88,215.42,215.64,5208.0,206.185,206.2901,205.8506,206.0608,5208.0
2019-05-22 15:10:00,215.72,215.72,215.46,215.54,3183.0,206.1373,206.1373,205.8888,205.9652,3183.0
2019-05-22 15:20:00,215.58,215.96,215.53,215.65,7233.0,206.0035,206.3666,205.9557,206.0704,7233.0
2019-05-22 15:30:00,215.58,215.62,215.2,215.53,7836.0,206.0035,206.0417,205.6404,205.9557,7836.0
2019-05-22 15:40:00,215.63,215.77,215.35,215.35,8538.0,206.0513,206.185,205.7837,205.7837,8538.0
2019-05-22 15:50:00,215.4,215.62,215.36,215.46,30467.0,205.8315,206.0417,205.7932,205.8888,30467.0
2019-05-23 09:30:00,213.51,213.83,212.82,213.06,6335.0,204.0254,204.3312,203.3661,203.5954,6335.0
2019-05-23 09:40:00,212.89,212.89,211.22,211.83,14798.0,203.433,203.433,201.8372,202.4201,14798.0
2019-05-23 09:50:00,211.61,212.24,211.21,212.24,13728.0,202.2098,202.8118,201.8276,202.8118,13728.0
2019-05-23 10:00:00,212.36,212.61,212.22,212.3,4540.0,202.9265,203.1654,202.7927,202.8692,4540.0
2019-05-23 10:10:00,212.66,213.08,212.65,212.89,3887.0,203.2132,203.6145,203.2036,203.433,3887.0
2019-05-23 10:20:00,213.01,213.06,212.5,212.92,13112.0,203.5476,203.5954,203.0603,203.4616,13112.0
2019-05-23 10:30:00,212.7,213.12,212.7,212.99,4128.0,203.2514,203.6528,203.2514,203.5285,4128.0
2019-05-23 10:40:00,213.1,213.3,212.97,213.23,5907.0,203.6336,203.8248,203.5094,203.7579,5907.0
2019-05-23 10:50:00,213.36,214.05,213.36,213.93,4050.0,203.8821,204.5414,203.8821,204.4268,4050.0
2019-05-23 11:00:00,213.7,213.74,213.27,213.48,4178.0,204.207,204.2452,203.7961,203.9968,4178.0
2019-05-23 11:10:00,213.51,213.54,212.91,213.1,2717.0,204.0254,204.0541,203.4521,203.6336,2717.0
2019-05-23 11:20:00,212.89,213.02,212.64,212.64,4593.0,203.433,203.5572,203.1941,203.1941,4593.0
2019-05-23 11:30:00,212.6,212.62,211.93,211.98,6300.0,203.1558,203.175,202.5156,202.5634,6300.0
2019-05-23 11:40:00,211.97,211.97,211.45,211.54,4500.0,202.5538,202.5538,202.0569,202.1429,4500.0
2019-05-23 11:50:00,211.63,211.67,210.87,210.96,3908.0,202.2289,202.2672,201.5027,201.5887,3908.0
2019-05-23 12:00:00,210.99,211.22,210.93,210.94,5102.0,201.6174,201.8372,201.56,201.5696,5102.0
2019-05-23 12:10:00,210.93,211.08,210.51,210.74,2100.0,201.56,201.7034,201.1587,201.3785,2100.0
2019-05-23 12:20:00,210.71,211.08,210.61,211.08,6166.0,201.3498,201.7034,201.2542,201.7034,6166.0
2019-05-23 12:30:00,211.06,211.31,210.73,210.98,7057.0,201.6843,201.9232,201.3689,201.6078,7057.0
2019-05-23 12:40:00,210.89,210.89,210.73,210.89,1100.0,201.5218,201.5218,201.3689,201.5218,1100.0
2019-05-23 12:50:00,210.74,210.74,210.27,210.49,7115.0,201.3785,201.3785,200.9294,201.1396,7115.0
2019-05-23 13:00:00,210.49,210.69,210.21,210.4,3271.0,201.1396,201.3307,200.872,201.0536,3271.0
2019-05-23 13:10:00,210.49,210.64,210.29,210.29,2000.0,201.1396,201.2829,200.9485,200.9485,2000.0
2019-05-23 13:20:00,210.42,211.23,210.25,211.05,2639.0,201.0727,201.8467,200.9102,201.6747,2639.0
2019-05-23 13:30:00,211.0,211.41,211.0,211.26,1962.0,201.6269,202.0187,201.6269,201.8754,1962.0
2019-05-23 13:40:00,211.44,211.67,211.33,211.62,2842.0,202.0474,202.2672,201.9423,202.2194,2842.0
2019-05-23 13:50:00,211.62,212.21,211.47,211.97,3200.0,202.2194,202.7832,202.076,202.5538,3200.0
2019-05-23 14:00:00,211.96,212.09,211.53,211.59,4494.0,202.5443,202.6685,202.1334,202.1907,4494.0
2019-05-23 14:10:00,211.57,211.81,211.57,211.71,3900.0,202.1716,202.4009,202.1716,202.3054,3900.0
2019-05-23 14:20:00,211.81,211.86,211.24,211.34,6877.0,202.4009,202.4487,201.8563,201.9518,6877.0
2019-05-23 14:30:00,211.38,211.41,211.04,211.06,4101.0,201.99,202.0187,201.6651,201.6843,4101.0
2019-05-23 14:40:00,211.1,211.42,210.95,210.97,9189.0,201.7225,202.0283,201.5791,201.5983,9189.0
2019-05-23 14:50:00,211.0,211.04,210.54,210.76,6317.0,201.6269,201.6651,201.1874,201.3976,6317.0
2019-05-23 15:00:00,210.87,210.9,210.16,210.2,6985.0,201.5027,201.5314,200.8242,200.8625,6985.0
2019-05-23 15:10:00,210.28,211.01,210.28,211.0,7812.0,200.9389,201.6365,200.9389,201.6269,7812.0
2019-05-23 15:20:00,210.99,212.32,210.99,212.21,16519.0,201.6174,202.8883,201.6174,202.7832,16519.0
2019-05-23 15:30:00,212.27,212.69,211.97,212.44,9345.0,202.8405,203.2419,202.5538,203.003,9345.0
2019-05-23 15:40:00,212.4,212.57,212.18,212.36,14448.0,202.9647,203.1272,202.7545,202.9265,14448.0
2019-05-23 15:50:00,212.36,212.95,212.29,212.8,30797.0,202.9265,203.4903,202.8596,203.347,30797.0
2019-05-24 09:30:00,213.16,214.31,212.95,213.58,18095.0,203.691,204.7899,203.4903,204.0923,18095.0
2019-05-24 09:40:00,213.21,213.93,212.68,212.68,2843.0,203.7388,204.4268,203.2323,203.2323,2843.0
2019-05-24 09:50:00,212.88,213.57,212.31,212.59,8300.0,203.4234,204.0828,202.8787,203.1463,8300.0
2019-05-24 10:00:00,212.82,212.98,212.26,212.26,2400.0,203.3661,203.519,202.831,202.831,2400.0
2019-05-24 10:10:00,212.44,212.57,212.17,212.57,2400.0,203.003,203.1272,202.745,203.1272,2400.0
2019-05-24 10:20:00,212.32,212.46,211.81,211.81,2300.0,202.8883,203.0221,202.4009,202.4009,2300.0
2019-05-24 10:30:00,211.75,212.36,211.75,212.27,2000.0,202.3436,202.9265,202.3436,202.8405,2000.0
2019-05-24 10:40:00,212.3,212.3,211.88,212.14,2912.0,202.8692,202.8692,202.4678,202.7163,2912.0
2019-05-24 10:50:00,211.81,212.15,211.36,211.59,3800.0,202.4009,202.7258,201.9709,202.1907,3800.0
2019-05-24 11:00:00,211.71,211.86,211.18,211.18,6400.0,202.3054,202.4487,201.7989,201.7989,6400.0
2019-05-24 11:10:00,211.18,211.55,211.07,211.27,5824.0,201.7989,202.1525,201.6938,201.8849,5824.0
2019-05-24 11:20:00,211.38,211.4,210.51,210.58,13798.0,201.99,202.0092,201.1587,201.2256,13798.0
2019-05-24 11:30:00,210.8,211.15,210.75,210.89,2600.0,201.4358,201.7703,201.388,201.5218,2600.0
2019-05-24 11:40:00,210.86,210.93,210.63,210.65,7668.0,201.4931,201.56,201.2734,201.2925,7668.0
2019-05-24 11:50:00,210.63,210.76,210.29,210.61,7839.0,201.2734,201.3976,200.9485,201.2542,7839.0
2019-05-24 12:00:00,210.6,210.99,210.55,210.93,2000.0,201.2447,201.6174,201.1969,201.56,2000.0
2019-05-24 12:10:00,210.9,211.57,210.85,211.29,5530.0,201.5314,202.1716,201.4836,201.904,5530.0
2019-05-24 12:20:00,211.3,211.81,211.17,211.81,900.0,201.9136,202.4009,201.7894,202.4009,900.0
2019-05-24 12:30:00,211.98,212.08,211.76,211.96,1500.0,202.5634,202.6589,202.3532,202.5443,1500.0
2019-05-24 12:40:00,212.01,212.12,211.87,211.93,2700.0,202.5921,202.6972,202.4583,202.5156,2700.0
2019-05-24 12:50:00,212.0,212.27,211.97,212.27,2151.0,202.5825,202.8405,202.5538,202.8405,2151.0
2019-05-24 13:00:00,212.56,212.64,212.36,212.47,1400.0,203.1176,203.1941,202.9265,203.0316,1400.0
2019-05-24 13:10:00,212.5,212.5,212.13,212.38,2600.0,203.0603,203.0603,202.7067,202.9456,2600.0
2019-05-24 13:20:00,212.28,212.37,212.15,212.21,1400.0,202.8501,202.9361,202.7258,202.7832,1400.0
2019-05-24 13:30:00,212.23,212.44,212.15,212.21,1300.0,202.8023,203.003,202.7258,202.7832,1300.0
2019-05-24 13:40:00,212.4,212.75,212.4,212.75,600.0,202.9647,203.2992,202.9647,203.2992,600.0
2019-05-24 13:50:00,212.66,212.83,212.53,212.73,1676.0,203.2132,203.3756,203.089,203.2801,1676.0
2019-05-24 14:00:00,212.73,212.88,212.51,212.75,2526.0,203.2801,203.4234,203.0698,203.2992,2526.0
2019-05-24 14:10:00,212.71,212.71,212.31,212.32,4700.0,203.261,203.261,202.8787,202.8883,4700.0
2019-05-24 14:20:00,212.31,212.54,212.31,212.35,1500.0,202.8787,203.0985,202.8787,202.917,1500.0
2019-05-24 14:30:00,212.37,212.46,212.28,212.35,2835.0,202.9361,203.0221,202.8501,202.917,2835.0
2019-05-24 14:40:00,212.46,212.56,212.39,212.4,2563.0,203.0221,203.1176,202.9552,202.9647,2563.0
2019-05-24 14:50:00,212.22,212.3,212.16,212.25,1900.0,202.7927,202.8692,202.7354,202.8214,1900.0
2019-05-24 15:00:00,212.31,212.83,212.31,212.72,3450.0,202.8787,203.3756,202.8787,203.2705,3450.0
2019-05-24 15:10:00,212.8,212.95,212.49,212.54,8700.0,203.347,203.4903,203.0507,203.0985,8700.0
2019-05-24 15:20:00,212.49,212.6,212.35,212.6,2503.0,203.0507,203.1558,202.917,203.1558,2503.0
2019-05-24 15:30:00,212.62,212.62,212.15,212.15,6377.0,203.175,203.175,202.7258,202.7258,6377.0
2019-05-24 15:40:00,212.09,212.33,211.94,212.28,11112.0,202.6685,202.8978,202.5252,202.8501,11112.0
2019-05-24 15:50:00,212.23,212.3,211.88,212.14,44804.0,202.8023,202.8692,202.4678,202.7163,44804.0
2019-05-28 09:30:00,213.25,213.25,212.82,213.05,2973.0,203.777,203.777,203.3661,203.5859,2973.0
2019-05-28 09:40:00,213.33,213.33,212.48,213.24,16100.0,203.8534,203.8534,203.0412,203.7674,16100.0
2019-05-28 09:50:00,213.29,214.55,212.9,214.55,16898.0,203.8152,205.0192,203.4425,205.0192,16898.0
2019-05-28 10:00:00,214.54,214.56,213.56,213.63,5528.0,205.0097,205.0288,204.0732,204.1401,5528.0
2019-05-28 10:10:00,213.39,213.39,212.49,212.5,2779.0,203.9108,203.9108,203.0507,203.0603,2779.0
2019-05-28 10:20:00,212.43,212.46,211.71,211.71,4100.0,202.9934,203.0221,202.3054,202.3054,4100.0
2019-05-28 10:30:00,211.66,211.71,211.05,211.15,6773.0,202.2576,202.3054,201.6747,201.7703,6773.0
2019-05-28 10:40:00,211.15,211.23,210.8,211.01,4768.0,201.7703,201.8467,201.4358,201.6365,4768.0
2019-05-28 10:50:00,210.86,210.86,210.18,210.45,4337.0,201.4931,201.4931,200.8434,201.1014,4337.0
2019-05-28 11:00:00,210.49,211.14,210.26,210.69,12760.0,201.1396,201.7607,200.9198,201.3307,12760.0
2019-05-28 11:10:00,210.82,211.21,210.62,210.97,5723.0,201.4549,201.8276,201.2638,201.5983,5723.0
2019-05-28 11:20:00,211.01,211.06,210.48,210.51,3605.0,201.6365,201.6843,201.13,201.1587,3605.0
2019-05-28 11:30:00,210.56,210.99,210.25,210.81,6564.0,201.2065,201.6174,200.9102,201.4454,6564.0
2019-05-28 11:40:00,210.88,211.07,210.52,210.67,4100.0,201.5123,201.6938,201.1682,201.3116,4100.0
2019-05-28 11:50:00,210.62,211.65,210.37,211.65,7666.0,201.2638,202.2481,201.0249,202.2481,7666.0
2019-05-28 12:00:00,211.51,211.73,211.44,211.51,2266.0,202.1143,202.3245,202.0474,202.1143,2266.0
2019-05-28 12:10:00,211.96,212.43,211.96,212.25,1600.0,202.5443,202.9934,202.5443,202.8214,1600.0
2019-05-28 12:20:00,212.13,212.26,211.89,212.2,3336.0,202.7067,202.831,202.4774,202.7736,3336.0
2019-05-28 12:30:00,212.45,212.45,212.0,212.09,6193.0,203.0125,203.0125,202.5825,202.6685,6193.0
2019-05-28 12:40:00,212.08,212.52,211.89,212.52,1670.0,202.6589,203.0794,202.4774,203.0794,1670.0
2019-05-28 12:50:00,212.63,212.66,212.15,212.26,8691.0,203.1845,203.2132,202.7258,202.831,8691.0
2019-05-28 13:00:00,212.28,212.28,211.68,211.76,2435.0,202.8501,202.8501,202.2767,202.3532,2435.0
2019-05-28 13:10:00,211.8,211.88,211.55,211.57,3110.0,202.3914,202.4678,202.1525,202.1716,3110.0
2019-05-28 13:20:00,211.48,211.54,211.24,211.39,8302.0,202.0856,202.1429,201.8563,201.9996,8302.0
2019-05-28 13:30:00,211.42,211.42,211.15,211.21,6700.0,202.0283,202.0283,201.7703,201.8276,6700.0
2019-05-28 13:40:00,211.24,211.38,211.1,211.19,2203.0,201.8563,201.99,201.7225,201.8085,2203.0
2019-05-28 13:50:00,211.16,211.24,210.89,211.13,3658.0,201.7798,201.8563,201.5218,201.7512,3658.0
2019-05-28 14:00:00,211.13,211.13,210.76,210.84,2631.0,201.7512,201.7512,201.3976,201.474,2631.0
2019-05-28 14:10:00,210.79,210.79,210.49,210.55,3741.0,201.4263,201.4263,201.1396,201.1969,3741.0
2019-05-28 14:20:00,210.61,210.61,210.28,210.36,3264.0,201.2542,201.2542,200.9389,201.0154,3264.0
2019-05-28 14:30:00,210.36,210.63,210.28,210.4,6022.0,201.0154,201.2734,200.9389,201.0536,6022.0
2019-05-28 14:40:00,210.43,210.43,209.94,210.21,5474.0,201.0822,201.0822,200.614,200.872,5474.0
2019-05-28 14:50:00,210.05,210.34,210.05,210.26,5355.0,200.7191,200.9962,200.7191,200.9198,5355.0
2019-05-28 15:00:00,210.13,210.25,209.9,210.14,4500.0,200.7956,200.9102,200.5758,200.8051,4500.0
2019-05-28 15:10:00,210.22,210.26,210.06,210.16,6003.0,200.8816,200.9198,200.7287,200.8242,6003.0
2019-05-28 15:20:00,210.05,210.25,209.78,209.87,5480.0,200.7191,200.9102,200.4611,200.5471,5480.0
2019-05-28 15:30:00,209.81,209.88,209.13,209.4,8067.0,200.4898,200.5567,199.84,200.098,8067.0
2019-05-28 15:40:00,209.34,209.47,209.0,209.06,14748.0,200.0407,200.1649,199.7158,199.7731,14748.0
2019-05-28 15:50:00,209.02,209.2,208.54,208.57,47246.0,199.7349,199.9069,199.2762,199.3049,47246.0
2019-05-29 09:30:00,209.02,209.2,208.24,208.3,7779.0,199.7349,199.9069,198.9895,199.0469,7779.0
2019-05-29 09:40:00,208.25,209.3,208.13,208.37,16190.0,198.9991,200.0024,198.8844,199.1138,16190.0
2019-05-29 09:50:00,208.23,208.23,207.03,207.28,3508.0,198.98,198.98,197.8333,198.0722,3508.0
2019-05-29 10:00:00,207.34,207.94,207.25,207.94,5102.0,198.1295,198.7029,198.0435,198.7029,5102.0
2019-05-29 10:10:00,208.05,208.94,207.8,208.83,4038.0,198.808,199.6584,198.5691,199.5533,4038.0
2019-05-29 10:20:00,209.26,209.6,209.19,209.5,4115.0,199.9642,200.2891,199.8973,200.1936,4115.0
2019-05-29 10:30:00,209.6,209.74,209.31,209.39,3791.0,200.2891,200.4229,200.012,200.0884,3791.0
2019-05-29 10:40:00,209.29,209.29,208.8,209.04,2821.0,199.9929,199.9929,199.5247,199.754,2821.0
2019-05-29 10:50:00,209.13,209.13,208.71,208.93,2867.0,199.84,199.84,199.4387,199.6489,2867.0
2019-05-29 11:00:00,208.81,209.31,208.61,209.19,4500.0,199.5342,200.012,199.3431,199.8973,4500.0
2019-05-29 11:10:00,209.07,209.07,208.27,208.27,3400.0,199.7827,199.7827,199.0182,199.0182,3400.0
2019-05-29 11:20:00,208.21,208.31,207.94,208.31,6721.0,198.9609,199.0564,198.7029,199.0564,6721.0
2019-05-29 11:30:00,208.47,208.47,208.12,208.12,4404.0,199.2093,199.2093,198.8749,198.8749,4404.0
2019-05-29 11:40:00,208.0,208.15,207.64,207.99,6623.0,198.7602,198.9035,198.4162,198.7506,6623.0
2019-05-29 11:50:00,207.96,208.03,207.58,207.61,4772.0,198.722,198.7889,198.3588,198.3875,4772.0
2019-05-29 12:00:00,207.66,208.31,207.51,208.3,10018.0,198.4353,199.0564,198.292,199.0469,10018.0
2019-05-29 12:10:00,208.21,208.44,208.08,208.34,3327.0,198.9609,199.1806,198.8366,199.0851,3327.0
2019-05-29 12:20:00,208.24,208.81,208.24,208.81,2871.0,198.9895,199.5342,198.9895,199.5342,2871.0
2019-05-29 12:30:00,208.7,208.92,208.69,208.75,5535.0,199.4291,199.6393,199.4195,199.4769,5535.0
2019-05-29 12:40:00,208.75,209.13,208.7,209.05,3502.0,199.4769,199.84,199.4291,199.7635,3502.0
2019-05-29 12:50:00,208.99,209.04,208.49,208.63,2500.0,199.7062,199.754,199.2284,199.3622,2500.0
2019-05-29 13:00:00,208.63,209.36,208.27,209.36,3114.0,199.3622,200.0598,199.0182,200.0598,3114.0
2019-05-29 13:10:00,209.37,209.67,209.11,209.22,3310.0,200.0693,200.356,199.8209,199.926,3310.0
2019-05-29 13:20:00,209.26,209.58,209.08,209.58,3211.0,199.9642,200.27,199.7922,200.27,3211.0
2019-05-29 13:30:00,209.47,209.85,209.47,209.85,1900.0,200.1649,200.528,200.1649,200.528,1900.0
2019-05-29 13:40:00,209.73,209.83,209.47,209.68,2811.0,200.4133,200.5089,200.1649,200.3656,2811.0
2019-05-29 13:50:00,209.82,209.82,209.54,209.57,1600.0,200.4993,200.4993,200.2318,200.2604,1600.0
2019-05-29 14:00:00,209.5,209.74,209.48,209.55,2200.0,200.1936,200.4229,200.1744,200.2413,2200.0
2019-05-29 14:10:00,209.38,209.46,209.13,209.27,2935.0,200.0789,200.1553,199.84,199.9738,2935.0
2019-05-29 14:20:00,209.17,209.52,209.08,209.52,5493.0,199.8782,200.2127,199.7922,200.2127,5493.0
2019-05-29 14:30:00,209.51,209.57,209.15,209.33,4212.0,200.2031,200.2604,199.8591,200.0311,4212.0
2019-05-29 14:40:00,209.18,209.18,208.85,208.99,2109.0,199.8878,199.8878,199.5724,199.7062,2109.0
2019-05-29 14:50:00,208.89,209.05,208.71,208.95,3461.0,199.6107,199.7635,199.4387,199.668,3461.0
2019-05-29 15:00:00,208.88,208.94,208.43,208.94,5620.0,199.6011,199.6584,199.1711,199.6584,5620.0
2019-05-29 15:10:00,208.89,209.05,208.79,208.99,4400.0,199.6107,199.7635,199.5151,199.7062,4400.0
2019-05-29 15:20:00,209.01,209.21,208.89,209.21,4100.0,199.7253,199.9164,199.6107,199.9164,4100.0
2019-05-29 15:30:00,209.15,210.14,209.09,210.0,12018.0,199.8591,200.8051,199.8018,200.6713,12018.0
2019-05-29 15:40:00,210.02,210.27,209.99,210.21,14314.0,200.6905,200.9294,200.6618,200.872,14314.0
2019-05-29 15:50:00,210.22,210.61,209.87,210.36,52117.0,200.8816,201.2542,200.5471,201.0154,52117.0
2019-05-30 09:30:00,210.44,213.0,210.44,212.63,11062.0,201.0918,203.5381,201.0918,203.1845,11062.0
2019-05-30 09:40:00,212.63,213.41,212.24,212.69,7320.0,203.1845,203.9299,202.8118,203.2419,7320.0
2019-05-30 09:50:00,212.59,212.98,211.77,212.85,22174.0,203.1463,203.519,202.3627,203.3947,22174.0
2019-05-30 10:00:00,212.75,212.83,212.5,212.63,8810.0,203.2992,203.3756,203.0603,203.1845,8810.0
2019-05-30 10:10:00,212.55,212.58,212.1,212.49,2704.0,203.1081,203.1367,202.6781,203.0507,2704.0
2019-05-30 10:20:00,212.48,213.24,212.47,213.24,6823.0,203.0412,203.7674,203.0316,203.7674,6823.0
2019-05-30 10:30:00,213.19,213.47,212.89,213.07,5500.0,203.7196,203.9872,203.433,203.605,5500.0
2019-05-30 10:40:00,213.08,213.24,212.67,212.67,5942.0,203.6145,203.7674,203.2227,203.2227,5942.0
2019-05-30 10:50:00,212.62,212.62,211.48,211.62,4061.0,203.175,203.175,202.0856,202.2194,4061.0
2019-05-30 11:00:00,211.54,211.54,211.02,211.49,5900.0,202.1429,202.1429,201.646,202.0952,5900.0
2019-05-30 11:10:00,211.54,212.16,211.46,211.73,7625.0,202.1429,202.7354,202.0665,202.3245,7625.0
2019-05-30 11:20:00,211.81,211.82,211.4,211.41,2600.0,202.4009,202.4105,202.0092,202.0187,2600.0
2019-05-30 11:30:00,211.41,211.58,210.92,211.43,3238.0,202.0187,202.1812,201.5505,202.0378,3238.0
2019-05-30 11:40:00,211.35,211.49,210.92,211.33,2711.0,201.9614,202.0952,201.5505,201.9423,2711.0
2019-05-30 11:50:00,211.27,211.27,210.89,210.89,4800.0,201.8849,201.8849,201.5218,201.5218,4800.0
2019-05-30 12:00:00,210.86,211.3,210.86,211.23,7600.0,201.4931,201.9136,201.4931,201.8467,7600.0
2019-05-30 12:10:00,211.16,211.6,211.09,211.38,3511.0,201.7798,202.2003,201.7129,201.99,3511.0
2019-05-30 12:20:00,211.38,211.9,211.38,211.72,3612.0,201.99,202.4869,201.99,202.3149,3612.0
2019-05-30 12:30:00,211.63,212.11,211.59,212.01,2700.0,202.2289,202.6876,202.1907,202.5921,2700.0
2019-05-30 12:40:00,212.15,212.3,212.03,212.3,1600.0,202.7258,202.8692,202.6112,202.8692,1600.0
2019-05-30 12:50:00,212.38,212.38,212.03,212.14,1862.0,202.9456,202.9456,202.6112,202.7163,1862.0
2019-05-30 13:00:00,212.21,212.21,211.84,212.01,2720.0,202.7832,202.7832,202.4296,202.5921,2720.0
2019-05-30 13:10:00,212.11,212.36,212.08,212.19,2400.0,202.6876,202.9265,202.6589,202.7641,2400.0
2019-05-30 13:20:00,212.38,212.53,212.19,212.52,1800.0,202.9456,203.089,202.7641,203.0794,1800.0
2019-05-30 13:30:00,212.52,212.52,211.8,211.92,19252.0,203.0794,203.0794,202.3914,202.5061,19252.0
2019-05-30 13:40:00,211.83,211.9,211.82,211.9,800.0,202.4201,202.4869,202.4105,202.4869,800.0
2019-05-30 13:50:00,211.91,212.16,211.86,212.01,2100.0,202.4965,202.7354,202.4487,202.5921,2100.0
2019-05-30 14:00:00,211.95,212.42,211.95,212.32,25620.0,202.5347,202.9838,202.5347,202.8883,25620.0
2019-05-30 14:10:00,212.32,212.69,212.28,212.64,33084.0,202.8883,203.2419,202.8501,203.1941,33084.0
2019-05-30 14:20:00,212.66,212.74,212.31,212.59,21463.0,203.2132,203.2896,202.8787,203.1463,21463.0
2019-05-30 14:30:00,212.59,212.72,212.14,212.26,25453.0,203.1463,203.2705,202.7163,202.831,25453.0
2019-05-30 14:40:00,212.29,212.66,211.83,212.2,16248.0,202.8596,203.2132,202.4201,202.7736,16248.0
2019-05-30 14:50:00,212.19,212.5,212.03,212.14,7181.0,202.7641,203.0603,202.6112,202.7163,7181.0
2019-05-30 15:00:00,212.14,212.27,211.75,211.75,9200.0,202.7163,202.8405,202.3436,202.3436,9200.0
2019-05-30 15:10:00,211.78,212.05,211.63,211.63,8230.0,202.3723,202.6303,202.2289,202.2289,8230.0
2019-05-30 15:20:00,211.67,212.37,211.51,212.05,19024.0,202.2672,202.9361,202.1143,202.6303,19024.0
2019-05-30 15:30:00,211.95,212.82,211.9,212.77,13726.0,202.5347,203.3661,202.4869,203.3183,13726.0
2019-05-30 15:40:00,212.77,212.85,212.56,212.85,15995.0,203.3183,203.3947,203.1176,203.3947,15995.0
2019-05-30 15:50:00,212.87,212.87,212.52,212.55,28636.0,203.4139,203.4139,203.0794,203.1081,28636.0
2019-05-31 09:30:00,208.64,209.16,205.58,206.39,30807.0,199.8264,200.3244,196.8956,197.6714,30807.0
2019-05-31 09:40:00,206.55,206.89,205.02,206.0,25504.0,197.8247,198.1503,196.3593,197.2979,25504.0
2019-05-31 09:50:00,206.0,206.0,205.04,205.84,21948.0,197.2979,197.2979,196.3785,197.1447,21948.0
2019-05-31 10:00:00,205.97,206.63,205.91,206.0,15573.0,197.2692,197.9013,197.2117,197.2979,15573.0
2019-05-31 10:10:00,205.84,206.81,205.77,206.45,5960.0,197.1447,198.0737,197.0776,197.7289,5960.0
2019-05-31 10:20:00,206.24,207.82,206.18,207.57,9281.0,197.5278,199.041,197.4703,198.8016,9281.0
2019-05-31 10:30:00,207.36,208.35,207.35,208.26,6800.0,198.6005,199.5486,198.5909,199.4624,6800.0
2019-05-31 10:40:00,208.26,209.13,207.88,209.13,7763.0,199.4624,200.2957,199.0985,200.2957,7763.0
2019-05-31 10:50:00,209.02,209.63,209.0,209.55,12135.0,200.1903,200.7746,200.1712,200.6979,12135.0
2019-05-31 11:00:00,209.49,210.01,209.38,210.0,15412.0,200.6405,201.1385,200.5351,201.1289,15412.0
2019-05-31 11:10:00,210.06,210.26,209.53,210.26,8073.0,201.1864,201.378,200.6788,201.378,8073.0
2019-05-31 11:20:00,210.21,210.66,210.11,210.21,7478.0,201.3301,201.7611,201.2343,201.3301,7478.0
2019-05-31 11:30:00,210.2,210.77,210.03,210.44,10401.0,201.3205,201.8664,201.1577,201.5503,10401.0
2019-05-31 11:40:00,210.36,210.58,209.87,210.58,5914.0,201.4737,201.6844,201.0044,201.6844,5914.0
2019-05-31 11:50:00,210.57,210.58,209.97,210.1,3400.0,201.6749,201.6844,201.1002,201.2247,3400.0
2019-05-31 12:00:00,209.97,210.19,209.86,210.19,1900.0,201.1002,201.3109,200.9948,201.3109,1900.0
2019-05-31 12:10:00,210.23,210.47,210.01,210.47,4312.0,201.3492,201.5791,201.1385,201.5791,4312.0
2019-05-31 12:20:00,210.44,210.66,210.31,210.51,5121.0,201.5503,201.7611,201.4258,201.6174,5121.0
2019-05-31 12:30:00,210.58,210.98,210.58,210.61,2900.0,201.6844,202.0675,201.6844,201.7132,2900.0
2019-05-31 12:40:00,210.74,210.91,210.5,210.85,2900.0,201.8377,202.0005,201.6078,201.943,2900.0
2019-05-31 12:50:00,210.99,210.99,210.37,210.59,2401.0,202.0771,202.0771,201.4833,201.694,2401.0
2019-05-31 13:00:00,210.62,210.98,210.45,210.98,4332.0,201.7227,202.0675,201.5599,202.0675,4332.0
2019-05-31 13:10:00,211.09,211.37,210.85,210.89,5031.0,202.1729,202.4411,201.943,201.9813,5031.0
2019-05-31 13:20:00,211.09,211.25,210.93,211.25,2300.0,202.1729,202.3261,202.0196,202.3261,2300.0
2019-05-31 13:30:00,211.28,211.37,210.9,210.96,5200.0,202.3549,202.4411,201.9909,202.0484,5200.0
2019-05-31 13:40:00,210.97,210.97,210.59,210.83,4003.0,202.058,202.058,201.694,201.9239,4003.0
2019-05-31 13:50:00,210.86,211.04,210.44,210.75,5800.0,201.9526,202.125,201.5503,201.8473,5800.0
2019-05-31 14:00:00,210.78,210.79,210.2,210.47,7375.0,201.876,201.8856,201.3205,201.5791,7375.0
2019-05-31 14:10:00,210.49,210.61,210.05,210.15,6791.0,201.5982,201.7132,201.1768,201.2726,6791.0
2019-05-31 14:20:00,209.96,209.99,209.41,209.41,7103.0,201.0906,201.1194,200.5639,200.5639,7103.0
2019-05-31 14:30:00,209.5,209.56,209.08,209.41,5700.0,200.6501,200.7075,200.2478,200.5639,5700.0
2019-05-31 14:40:00,209.49,210.21,209.49,210.11,7401.0,200.6405,201.3301,200.6405,201.2343,7401.0
2019-05-31 14:50:00,210.06,210.43,210.02,210.3,7428.0,201.1864,201.5408,201.1481,201.4163,7428.0
2019-05-31 15:00:00,210.2,210.33,210.0,210.29,5606.0,201.3205,201.445,201.1289,201.4067,5606.0
2019-05-31 15:10:00,210.24,210.42,209.85,209.85,13921.0,201.3588,201.5312,200.9853,200.9853,13921.0
2019-05-31 15:20:00,209.77,209.77,209.25,209.47,11381.0,200.9087,200.9087,200.4106,200.6213,11381.0
2019-05-31 15:30:00,209.56,209.99,209.52,209.94,7920.0,200.7075,201.1194,200.6692,201.0715,7920.0
2019-05-31 15:40:00,210.05,210.06,209.46,209.91,12155.0,201.1768,201.1864,200.6117,201.0427,12155.0
2019-05-31 15:50:00,209.85,210.7,209.85,210.5,57345.0,200.9853,201.7994,200.9853,201.6078,57345.0
2019-06-03 09:30:00,210.47,213.13,210.47,213.05,5210.0,201.5791,204.1267,201.5791,204.0501,5210.0
2019-06-03 09:40:00,212.84,212.84,211.57,211.87,8202.0,203.849,203.849,202.6326,202.9199,8202.0
2019-06-03 09:50:00,211.95,212.77,211.55,212.77,5354.0,202.9966,203.7819,202.6135,203.7819,5354.0
2019-06-03 10:00:00,212.63,213.67,212.19,213.28,7021.0,203.6478,204.6439,203.2264,204.2704,7021.0
2019-06-03 10:10:00,213.29,214.48,213.29,214.36,5101.0,204.28,205.4197,204.28,205.3048,5101.0
2019-06-03 10:20:00,214.43,216.1,214.29,215.94,29703.0,205.3718,206.9713,205.2377,206.818,29703.0
2019-06-03 10:30:00,215.91,216.54,215.76,216.32,21022.0,206.7893,207.3927,206.6456,207.182,21022.0
2019-06-03 10:40:00,216.25,216.48,216.0,216.06,9112.0,207.1149,207.3352,206.8755,206.9329,9112.0
2019-06-03 10:50:00,215.91,215.92,215.42,215.52,6295.0,206.7893,206.7989,206.32,206.4158,6295.0
2019-06-03 11:00:00,215.27,215.4,214.69,214.7,10673.0,206.1763,206.3008,205.6208,205.6304,10673.0
2019-06-03 11:10:00,214.6,214.69,213.95,214.15,5010.0,205.5346,205.6208,204.9121,205.1036,5010.0
2019-06-03 11:20:00,214.06,214.14,213.68,213.99,4831.0,205.0174,205.094,204.6535,204.9504,4831.0
2019-06-03 11:30:00,214.03,214.15,213.59,213.87,4603.0,204.9887,205.1036,204.5673,204.8355,4603.0
2019-06-03 11:40:00,213.83,214.36,213.54,213.89,10583.0,204.7971,205.3048,204.5194,204.8546,10583.0
2019-06-03 11:50:00,213.95,214.11,213.79,214.02,2608.0,204.9121,205.0653,204.7588,204.9791,2608.0
2019-06-03 12:00:00,214.02,214.22,213.74,213.81,4957.0,204.9791,205.1707,204.7109,204.778,4957.0
2019-06-03 12:10:00,213.83,213.83,213.35,213.42,4450.0,204.7971,204.7971,204.3374,204.4045,4450.0
2019-06-03 12:20:00,213.24,213.51,212.8,212.8,8616.0,204.2321,204.4907,203.8107,203.8107,8616.0
2019-06-03 12:30:00,212.8,213.09,212.74,213.0,8126.0,203.8107,204.0884,203.7532,204.0022,8126.0
2019-06-03 12:40:00,212.86,213.05,212.63,212.89,5151.0,203.8681,204.0501,203.6478,203.8969,5151.0
2019-06-03 12:50:00,212.88,213.17,212.71,212.98,5886.0,203.8873,204.165,203.7245,203.9831,5886.0
2019-06-03 13:00:00,212.88,212.93,212.6,212.93,5314.0,203.8873,203.9352,203.6191,203.9352,5314.0
2019-06-03 13:10:00,213.12,213.23,212.97,212.99,2718.0,204.1171,204.2225,203.9735,203.9926,2718.0
2019-06-03 13:20:00,213.12,213.93,212.77,213.19,8221.0,204.1171,204.8929,203.7819,204.1842,8221.0
2019-06-03 13:30:00,213.27,213.27,212.57,212.57,4270.0,204.2608,204.2608,203.5904,203.5904,4270.0
2019-06-03 13:40:00,212.75,213.07,212.71,212.92,11646.0,203.7628,204.0692,203.7245,203.9256,11646.0
2019-06-03 13:50:00,212.94,213.9,212.93,213.86,4360.0,203.9447,204.8642,203.9352,204.8259,4360.0
2019-06-03 14:00:00,213.68,214.06,213.65,214.06,4200.0,204.6535,205.0174,204.6247,205.0174,4200.0
2019-06-03 14:10:00,214.05,214.05,213.72,213.72,5307.0,205.0079,205.0079,204.6918,204.6918,5307.0
2019-06-03 14:20:00,213.67,214.07,213.67,213.85,5215.0,204.6439,205.027,204.6439,204.8163,5215.0
2019-06-03 14:30:00,214.12,214.36,213.83,214.02,4625.0,205.0749,205.3048,204.7971,204.9791,4625.0
2019-06-03 14:40:00,214.07,214.5,213.94,214.46,4672.0,205.027,205.4388,204.9025,205.4005,4672.0
2019-06-03 14:50:00,214.38,214.43,214.11,214.18,5300.0,205.3239,205.3718,205.0653,205.1324,5300.0
2019-06-03 15:00:00,214.22,214.22,213.41,213.84,7430.0,205.1707,205.1707,204.3949,204.8067,7430.0
2019-06-03 15:10:00,213.8,214.54,213.73,214.24,5653.0,204.7684,205.4772,204.7014,205.1898,5653.0
2019-06-03 15:20:00,214.24,214.74,213.8,214.29,10201.0,205.1898,205.6687,204.7684,205.2377,10201.0
2019-06-03 15:30:00,214.22,214.79,213.92,214.48,13791.0,205.1707,205.7166,204.8833,205.4197,13791.0
2019-06-03 15:40:00,214.53,215.28,214.46,214.96,27297.0,205.4676,206.1859,205.4005,205.8794,27297.0
2019-06-03 15:50:00,215.06,216.38,215.03,216.18,78355.0,205.9752,207.2394,205.9465,207.0479,78355.0
2019-06-04 09:30:00,217.54,219.26,217.38,218.87,13395.0,208.3504,209.9978,208.1972,209.6242,13395.0
2019-06-04 09:40:00,219.45,219.88,218.91,219.76,9206.0,210.1797,210.5916,209.6625,210.4766,9206.0
2019-06-04 09:50:00,219.56,219.64,218.72,219.64,12154.0,210.2851,210.3617,209.4806,210.3617,12154.0
2019-06-04 10:00:00,219.58,220.05,218.49,218.5,23604.0,210.3042,210.7544,209.2603,209.2699,23604.0
2019-06-04 10:10:00,218.66,219.79,218.62,218.84,7001.0,209.4231,210.5054,209.3848,209.5955,7001.0
2019-06-04 10:20:00,218.79,220.53,218.79,220.5,2736.0,209.5476,211.2141,209.5476,211.1854,2736.0
2019-06-04 10:30:00,220.41,221.34,220.41,220.67,13313.0,211.0992,211.9899,211.0992,211.3482,13313.0
2019-06-04 10:40:00,220.76,220.81,220.09,220.37,9136.0,211.4344,211.4823,210.7927,211.0609,9136.0
2019-06-04 10:50:00,220.56,220.95,220.48,220.75,8858.0,211.2428,211.6164,211.1662,211.4248,8858.0
2019-06-04 11:00:00,220.7,221.16,220.65,220.8,5810.0,211.3769,211.8175,211.329,211.4727,5810.0
2019-06-04 11:10:00,220.7,220.75,220.44,220.56,6064.0,211.3769,211.4248,211.1279,211.2428,6064.0
2019-06-04 11:20:00,220.64,221.13,220.64,220.88,7449.0,211.3195,211.7888,211.3195,211.5493,7449.0
2019-06-04 11:30:00,220.89,221.12,220.81,220.81,6935.0,211.5589,211.7792,211.4823,211.4823,6935.0
2019-06-04 11:40:00,220.92,221.08,220.81,220.93,11584.0,211.5876,211.7409,211.4823,211.5972,11584.0
2019-06-04 11:50:00,221.03,221.36,220.8,221.24,5203.0,211.693,212.0091,211.4727,211.8941,5203.0
2019-06-04 12:00:00,221.26,221.26,220.74,220.91,2835.0,211.9133,211.9133,211.4152,211.5781,2835.0
2019-06-04 12:10:00,220.85,220.85,220.42,220.54,6604.0,211.5206,211.5206,211.1088,211.2237,6604.0
2019-06-04 12:20:00,220.68,220.95,220.67,220.74,2534.0,211.3578,211.6164,211.3482,211.4152,2534.0
2019-06-04 12:30:00,220.72,220.77,220.33,220.77,6214.0,211.3961,211.444,211.0226,211.444,6214.0
2019-06-04 12:40:00,220.69,221.09,220.6,220.96,3831.0,211.3674,211.7505,211.2812,211.6259,3831.0
2019-06-04 12:50:00,220.94,221.29,220.69,220.82,14652.0,211.6068,211.942,211.3674,211.4919,14652.0
2019-06-04 13:00:00,220.85,220.92,220.69,220.81,5444.0,211.5206,211.5876,211.3674,211.4823,5444.0
2019-06-04 13:10:00,220.81,220.99,220.67,220.76,6897.0,211.4823,211.6547,211.3482,211.4344,6897.0
2019-06-04 13:20:00,220.64,220.98,220.53,220.91,13547.0,211.3195,211.6451,211.2141,211.5781,13547.0
2019-06-04 13:30:00,220.83,220.87,220.67,220.82,4835.0,211.5014,211.5398,211.3482,211.4919,4835.0
2019-06-04 13:40:00,220.83,220.95,220.66,220.89,11449.0,211.5014,211.6164,211.3386,211.5589,11449.0
2019-06-04 13:50:00,220.93,221.17,220.89,221.15,15700.0,211.5972,211.8271,211.5589,211.8079,15700.0
2019-06-04 14:00:00,221.08,221.08,220.71,220.99,8414.0,211.7409,211.7409,211.3865,211.6547,8414.0
2019-06-04 14:10:00,220.99,220.99,220.71,220.72,5490.0,211.6547,211.6547,211.3865,211.3961,5490.0
2019-06-04 14:20:00,220.65,221.25,220.65,221.25,13354.0,211.329,211.9037,211.329,211.9037,13354.0
2019-06-04 14:30:00,221.18,221.28,220.98,221.26,6409.0,211.8367,211.9324,211.6451,211.9133,6409.0
2019-06-04 14:40:00,221.31,221.52,221.22,221.37,8773.0,211.9612,212.1623,211.875,212.0186,8773.0
2019-06-04 14:50:00,221.27,221.6,221.25,221.53,6035.0,211.9229,212.2389,211.9037,212.1719,6035.0
2019-06-04 15:00:00,221.59,222.32,221.59,222.2,6887.0,212.2293,212.9285,212.2293,212.8136,6887.0
2019-06-04 15:10:00,222.24,222.88,222.18,222.88,13670.0,212.8519,213.4648,212.7944,213.4648,13670.0
2019-06-04 15:20:00,222.92,222.94,222.48,222.77,11395.0,213.5032,213.5223,213.0817,213.3595,11395.0
2019-06-04 15:30:00,222.7,222.81,222.41,222.78,16175.0,213.2924,213.3978,213.0147,213.3691,16175.0
2019-06-04 15:40:00,222.79,223.13,222.64,222.97,24722.0,213.3786,213.7043,213.235,213.551,24722.0
2019-06-04 15:50:00,222.97,223.75,222.83,223.6,61160.0,213.551,214.2981,213.417,214.1544,61160.0
2019-06-05 09:30:00,223.52,224.7,222.69,223.83,19483.0,214.0778,215.208,213.2829,214.3747,19483.0
2019-06-05 09:40:00,223.66,223.78,222.72,223.12,9146.0,214.2119,214.3268,213.3116,213.6947,9146.0
2019-06-05 09:50:00,223.13,224.95,223.1,224.95,15095.0,213.7043,215.4474,213.6755,215.4474,15095.0
2019-06-05 10:00:00,224.99,225.49,223.48,224.12,12727.0,215.4857,215.9646,214.0395,214.6525,12727.0
2019-06-05 10:10:00,224.18,224.53,224.11,224.27,11146.0,214.7099,215.0451,214.6429,214.7961,11146.0
2019-06-05 10:20:00,224.31,224.63,223.41,223.56,2825.0,214.8344,215.1409,213.9725,214.1161,2825.0
2019-06-05 10:30:00,223.55,223.69,222.9,223.01,4300.0,214.1065,214.2406,213.484,213.5894,4300.0
2019-06-05 10:40:00,222.88,222.88,222.37,222.37,7494.0,213.4648,213.4648,212.9764,212.9764,7494.0
2019-06-05 10:50:00,222.23,222.9,222.23,222.88,4222.0,212.8423,213.484,212.8423,213.4648,4222.0
2019-06-05 11:00:00,222.89,223.83,222.88,223.62,8200.0,213.4744,214.3747,213.4648,214.1736,8200.0
2019-06-05 11:10:00,223.45,223.84,223.45,223.53,4200.0,214.0108,214.3843,214.0108,214.0874,4200.0
2019-06-05 11:20:00,223.63,223.74,223.31,223.51,4400.0,214.1832,214.2885,213.8767,214.0682,4400.0
2019-06-05 11:30:00,223.62,223.76,223.49,223.58,3600.0,214.1736,214.3077,214.0491,214.1353,3600.0
2019-06-05 11:40:00,223.56,224.08,223.53,223.93,7190.0,214.1161,214.6142,214.0874,214.4705,7190.0
2019-06-05 11:50:00,223.97,224.28,223.73,224.25,2300.0,214.5088,214.8057,214.2789,214.777,2300.0
2019-06-05 12:00:00,224.36,224.36,224.08,224.13,4430.0,214.8823,214.8823,214.6142,214.662,4430.0
2019-06-05 12:10:00,224.14,224.19,223.92,224.16,4025.0,214.6716,214.7195,214.4609,214.6908,4025.0
2019-06-05 12:20:00,224.17,224.38,224.0,224.38,3275.0,214.7003,214.9015,214.5375,214.9015,3275.0
2019-06-05 12:30:00,224.32,224.32,223.9,224.09,4536.0,214.844,214.844,214.4418,214.6237,4536.0
2019-06-05 12:40:00,224.12,224.22,224.0,224.19,1687.0,214.6525,214.7482,214.5375,214.7195,1687.0
2019-06-05 12:50:00,224.11,224.53,224.04,224.5,2643.0,214.6429,215.0451,214.5758,215.0164,2643.0
2019-06-05 13:00:00,224.57,224.6,224.28,224.5,2300.0,215.0835,215.1122,214.8057,215.0164,2300.0
2019-06-05 13:10:00,224.5,224.55,224.23,224.3,3300.0,215.0164,215.0643,214.7578,214.8249,3300.0
2019-06-05 13:20:00,224.45,224.61,224.38,224.55,2869.0,214.9685,215.1218,214.9015,215.0643,2869.0
2019-06-05 13:30:00,224.55,224.55,224.08,224.41,3660.0,215.0643,215.0643,214.6142,214.9302,3660.0
2019-06-05 13:40:00,224.47,224.47,224.15,224.33,2300.0,214.9877,214.9877,214.6812,214.8536,2300.0
2019-06-05 13:50:00,224.34,224.34,223.98,224.34,9655.0,214.8632,214.8632,214.5184,214.8632,9655.0
2019-06-05 14:00:00,224.3,224.35,224.1,224.1,1700.0,214.8249,214.8727,214.6333,214.6333,1700.0
2019-06-05 14:10:00,224.27,224.42,223.98,223.99,2037.0,214.7961,214.9398,214.5184,214.528,2037.0
2019-06-05 14:20:00,224.1,224.26,224.1,224.12,2200.0,214.6333,214.7865,214.6333,214.6525,2200.0
2019-06-05 14:30:00,224.31,224.41,224.17,224.32,3292.0,214.8344,214.9302,214.7003,214.844,3292.0
2019-06-05 14:40:00,224.34,224.71,224.33,224.62,4406.0,214.8632,215.2175,214.8536,215.1313,4406.0
2019-06-05 14:50:00,224.56,224.84,224.47,224.79,3500.0,215.0739,215.342,214.9877,215.2942,3500.0
2019-06-05 15:00:00,224.75,225.05,224.75,224.94,4052.0,215.2558,215.5432,215.2558,215.4378,4052.0
2019-06-05 15:10:00,224.98,225.31,224.88,225.19,8814.0,215.4761,215.7922,215.3804,215.6773,8814.0
2019-06-05 15:20:00,225.26,225.37,225.0,225.13,6461.0,215.7443,215.8497,215.4953,215.6198,6461.0
2019-06-05 15:30:00,225.11,225.11,224.37,224.71,6413.0,215.6006,215.6006,214.8919,215.2175,6413.0
2019-06-05 15:40:00,224.73,225.13,224.62,224.78,13649.0,215.2367,215.6198,215.1313,215.2846,13649.0
2019-06-05 15:50:00,224.73,225.95,224.69,225.8,46165.0,215.2367,216.4052,215.1984,216.2615,46165.0
2019-06-06 09:30:00,227.22,228.0,226.23,227.07,24619.0,217.6215,218.3686,216.6733,217.4778,24619.0
2019-06-06 09:40:00,227.09,227.16,226.06,226.13,10578.0,217.497,217.564,216.5105,216.5776,10578.0
2019-06-06 09:50:00,226.29,226.72,226.0,226.69,11060.0,216.7308,217.1426,216.453,217.1139,11060.0
2019-06-06 10:00:00,226.86,227.62,226.35,227.18,6200.0,217.2767,218.0046,216.7883,217.5832,6200.0
2019-06-06 10:10:00,227.17,227.21,226.49,226.71,3550.0,217.5736,217.6119,216.9223,217.1331,3550.0
2019-06-06 10:20:00,226.6,226.68,226.0,226.41,14095.0,217.0277,217.1043,216.453,216.8457,14095.0
2019-06-06 10:30:00,226.38,227.03,226.13,227.03,13463.0,216.817,217.4395,216.5776,217.4395,13463.0
2019-06-06 10:40:00,227.03,227.15,226.83,227.15,13676.0,217.4395,217.5545,217.248,217.5545,13676.0
2019-06-06 10:50:00,227.31,227.51,227.01,227.08,3535.0,217.7077,217.8993,217.4204,217.4874,3535.0
2019-06-06 11:00:00,227.19,227.19,226.74,226.77,26875.0,217.5928,217.5928,217.1618,217.1905,26875.0
2019-06-06 11:10:00,226.77,227.43,226.72,227.28,9864.0,217.1905,217.8226,217.1426,217.679,9864.0
2019-06-06 11:20:00,227.12,227.79,227.12,227.79,4800.0,217.5257,218.1674,217.5257,218.1674,4800.0
2019-06-06 11:30:00,227.86,228.0,227.82,227.82,6231.0,218.2345,218.3686,218.1962,218.1962,6231.0
2019-06-06 11:40:00,227.93,228.0,227.3,227.3,4325.0,218.3015,218.3686,217.6981,217.6981,4325.0
2019-06-06 11:50:00,227.38,227.96,227.38,227.95,2716.0,217.7747,218.3302,217.7747,218.3207,2716.0
2019-06-06 12:00:00,227.98,228.0,227.78,227.94,4443.0,218.3494,218.3686,218.1579,218.3111,4443.0
2019-06-06 12:10:00,227.81,228.0,227.81,227.91,2350.0,218.1866,218.3686,218.1866,218.2824,2350.0
2019-06-06 12:20:00,227.87,228.03,227.81,227.99,11351.0,218.244,218.3973,218.1866,218.359,11351.0
2019-06-06 12:30:00,227.98,228.08,227.62,227.62,3838.0,218.3494,218.4452,218.0046,218.0046,3838.0
2019-06-06 12:40:00,227.6,228.96,227.59,228.44,9200.0,217.9855,219.288,217.9759,218.79,9200.0
2019-06-06 12:50:00,228.31,228.32,227.94,228.13,1212.0,218.6655,218.675,218.3111,218.4931,1212.0
2019-06-06 13:00:00,227.94,228.37,227.94,228.26,7300.0,218.3111,218.7229,218.3111,218.6176,7300.0
2019-06-06 13:10:00,228.3,228.61,228.3,228.33,4398.0,218.6559,218.9528,218.6559,218.6846,4398.0
2019-06-06 13:20:00,228.34,228.39,228.05,228.34,2578.0,218.6942,218.7421,218.4164,218.6942,2578.0
2019-06-06 13:30:00,228.41,228.57,228.19,228.19,3896.0,218.7612,218.9145,218.5505,218.5505,3896.0
2019-06-06 13:40:00,228.18,228.18,227.69,227.86,2800.0,218.541,218.541,218.0717,218.2345,2800.0
2019-06-06 13:50:00,227.55,227.72,227.54,227.54,1400.0,217.9376,218.1004,217.928,217.928,1400.0
2019-06-06 14:00:00,227.7,227.79,227.4,227.4,2400.0,218.0812,218.1674,217.7939,217.7939,2400.0
2019-06-06 14:10:00,227.51,228.17,227.46,228.17,3916.0,217.8993,218.5314,217.8514,218.5314,3916.0
2019-06-06 14:20:00,228.49,228.57,228.32,228.57,3353.0,218.8379,218.9145,218.675,218.9145,3353.0
2019-06-06 14:30:00,228.59,229.31,228.59,229.31,5311.0,218.9336,219.6232,218.9336,219.6232,5311.0
2019-06-06 14:40:00,229.12,229.52,229.09,229.29,4901.0,219.4412,219.8243,219.4125,219.6041,4901.0
2019-06-06 14:50:00,229.37,229.37,229.05,229.19,3945.0,219.6807,219.6807,219.3742,219.5083,3945.0
2019-06-06 15:00:00,229.2,229.64,229.02,229.48,9704.0,219.5179,219.9393,219.3455,219.786,9704.0
2019-06-06 15:10:00,229.47,229.49,229.02,229.26,15314.0,219.7765,219.7956,219.3455,219.5753,15314.0
2019-06-06 15:20:00,229.15,229.74,229.15,229.74,6836.0,219.47,220.0351,219.47,220.0351,6836.0
2019-06-06 15:30:00,229.66,229.94,229.55,229.6,12686.0,219.9584,220.2266,219.8531,219.901,12686.0
2019-06-06 15:40:00,229.58,229.63,229.17,229.47,16475.0,219.8818,219.9297,219.4891,219.7765,16475.0
2019-06-06 15:50:00,229.5,229.51,228.9,229.36,46172.0,219.8052,219.8148,219.2305,219.6711,46172.0
2019-06-07 09:30:00,230.0,230.25,229.45,230.25,19504.0,220.2841,220.5235,219.7573,220.5235,19504.0
2019-06-07 09:40:00,230.29,230.35,228.82,228.82,4238.0,220.5618,220.6193,219.1539,219.1539,4238.0
2019-06-07 09:50:00,229.1,230.34,228.76,230.34,26670.0,219.4221,220.6097,219.0965,220.6097,26670.0
2019-06-07 10:00:00,230.26,230.35,229.72,229.9,11668.0,220.5331,220.6193,220.0159,220.1883,11668.0
2019-06-07 10:10:00,229.82,230.25,229.56,230.25,3817.0,220.1117,220.5235,219.8627,220.5235,3817.0
2019-06-07 10:20:00,230.49,230.74,230.27,230.64,3145.0,220.7534,220.9928,220.5427,220.897,3145.0
2019-06-07 10:30:00,230.73,230.88,230.48,230.78,3779.0,220.9832,221.1269,220.7438,221.0311,3779.0
2019-06-07 10:40:00,230.85,231.29,230.6,231.05,3899.0,221.0982,221.5196,220.8587,221.2897,3899.0
2019-06-07 10:50:00,231.03,231.27,230.95,231.07,7787.0,221.2706,221.5004,221.1939,221.3089,7787.0
2019-06-07 11:00:00,231.0,231.16,230.22,230.59,13011.0,221.2418,221.3951,220.4948,220.8491,13011.0
2019-06-07 11:10:00,230.54,230.54,229.42,229.96,18717.0,220.8013,220.8013,219.7286,220.2458,18717.0
2019-06-07 11:20:00,230.05,230.32,229.8,230.23,21120.0,220.332,220.5906,220.0925,220.5044,21120.0
2019-06-07 11:30:00,230.3,230.34,229.91,229.98,20857.0,220.5714,220.6097,220.1979,220.2649,20857.0
2019-06-07 11:40:00,230.0,230.56,229.78,230.52,6950.0,220.2841,220.8204,220.0734,220.7821,6950.0
2019-06-07 11:50:00,230.56,230.98,230.43,230.73,6193.0,220.8204,221.2227,220.6959,220.9832,6193.0
2019-06-07 12:00:00,230.71,230.71,230.38,230.66,4306.0,220.9641,220.9641,220.648,220.9162,4306.0
2019-06-07 12:10:00,230.66,231.5,230.61,231.08,6967.0,220.9162,221.7207,220.8683,221.3184,6967.0
2019-06-07 12:20:00,231.01,231.7,231.01,231.42,3816.0,221.2514,221.9123,221.2514,221.6441,3816.0
2019-06-07 12:30:00,231.49,231.59,230.8,230.8,5298.0,221.7111,221.8069,221.0503,221.0503,5298.0
2019-06-07 12:40:00,230.87,231.05,230.61,230.61,5504.0,221.1173,221.2897,220.8683,220.8683,5504.0
2019-06-07 12:50:00,230.59,231.27,230.53,231.22,6131.0,220.8491,221.5004,220.7917,221.4525,6131.0
2019-06-07 13:00:00,231.33,231.49,231.21,231.4,3980.0,221.5579,221.7111,221.443,221.6249,3980.0
2019-06-07 13:10:00,231.4,231.4,230.98,231.23,2686.0,221.6249,221.6249,221.2227,221.4621,2686.0
2019-06-07 13:20:00,231.25,231.57,231.21,231.44,7803.0,221.4813,221.7877,221.443,221.6632,7803.0
2019-06-07 13:30:00,231.43,231.64,231.28,231.59,7702.0,221.6537,221.8548,221.51,221.8069,7702.0
2019-06-07 13:40:00,231.6,231.64,231.37,231.38,15163.0,221.8165,221.8548,221.5962,221.6058,15163.0
2019-06-07 13:50:00,231.12,231.12,230.61,230.7,5487.0,221.3568,221.3568,220.8683,220.9545,5487.0
2019-06-07 14:00:00,230.73,231.23,230.73,231.23,4731.0,220.9832,221.4621,220.9832,221.4621,4731.0
2019-06-07 14:10:00,231.17,231.57,231.17,231.27,7461.0,221.4046,221.7877,221.4046,221.5004,7461.0
2019-06-07 14:20:00,231.19,231.5,230.96,231.18,6985.0,221.4238,221.7207,221.2035,221.4142,6985.0
2019-06-07 14:30:00,231.18,231.25,230.83,230.94,8141.0,221.4142,221.4813,221.079,221.1844,8141.0
2019-06-07 14:40:00,230.93,231.11,230.8,230.93,5913.0,221.1748,221.3472,221.0503,221.1748,5913.0
2019-06-07 14:50:00,230.84,230.85,230.69,230.84,4000.0,221.0886,221.0982,220.9449,221.0886,4000.0
2019-06-07 15:00:00,230.79,231.3,230.79,231.02,5953.0,221.0407,221.5292,221.0407,221.261,5953.0
2019-06-07 15:10:00,230.96,231.28,230.9,231.19,8096.0,221.2035,221.51,221.1461,221.4238,8096.0
2019-06-07 15:20:00,231.22,231.44,231.21,231.21,5956.0,221.4525,221.6632,221.443,221.443,5956.0
2019-06-07 15:30:00,231.14,231.23,231.01,231.1,6073.0,221.3759,221.4621,221.2514,221.3376,6073.0
2019-06-07 15:40:00,231.13,231.18,230.77,230.89,12969.0,221.3663,221.4142,221.0215,221.1365,12969.0
2019-06-07 15:50:00,230.89,231.01,230.63,230.63,26568.0,221.1365,221.2514,220.8875,220.8875,26568.0
2019-06-10 09:30:00,231.78,231.78,230.78,230.89,13823.0,221.9889,221.9889,221.0311,221.1365,13823.0
2019-06-10 09:40:00,230.89,231.97,230.88,231.97,6638.0,221.1365,222.1709,221.1269,222.1709,6638.0
2019-06-10 09:50:00,231.94,232.21,231.37,231.59,16479.0,222.1421,222.4007,221.5962,221.8069,16479.0
2019-06-10 10:00:00,231.89,232.44,231.61,231.97,15388.0,222.0942,222.621,221.8261,222.1709,15388.0
2019-06-10 10:10:00,231.79,231.87,230.73,231.17,7064.0,221.9985,222.0751,220.9832,221.4046,7064.0
2019-06-10 10:20:00,230.96,231.36,230.49,230.49,6134.0,221.2035,221.5866,220.7534,220.7534,6134.0
2019-06-10 10:30:00,230.63,230.68,230.11,230.11,6386.0,220.8875,220.9353,220.3894,220.3894,6386.0
2019-06-10 10:40:00,230.31,230.97,230.21,230.67,6100.0,220.581,221.2131,220.4852,220.9258,6100.0
2019-06-10 10:50:00,230.53,230.87,230.35,230.42,5402.0,220.7917,221.1173,220.6193,220.6863,5402.0
2019-06-10 11:00:00,230.41,230.46,229.38,229.53,8975.0,220.6768,220.7246,219.6903,219.8339,8975.0
2019-06-10 11:10:00,229.6,229.67,229.32,229.52,6310.0,219.901,219.968,219.6328,219.8243,6310.0
2019-06-10 11:20:00,229.57,229.69,229.45,229.66,7476.0,219.8722,219.9872,219.7573,219.9584,7476.0
2019-06-10 11:30:00,229.66,229.72,229.25,229.49,10438.0,219.9584,220.0159,219.5658,219.7956,10438.0
2019-06-10 11:40:00,229.57,230.38,229.57,230.16,7226.0,219.8722,220.648,219.8722,220.4373,7226.0
2019-06-10 11:50:00,230.16,230.18,229.93,229.95,9446.0,220.4373,220.4565,220.217,220.2362,9446.0
2019-06-10 12:00:00,229.94,230.02,229.66,229.72,11786.0,220.2266,220.3032,219.9584,220.0159,11786.0
2019-06-10 12:10:00,229.65,229.65,229.15,229.2,2723.0,219.9489,219.9489,219.47,219.5179,2723.0
2019-06-10 12:20:00,229.24,229.53,229.18,229.43,2660.0,219.5562,219.8339,219.4987,219.7382,2660.0
2019-06-10 12:30:00,229.45,229.96,229.16,229.45,8197.0,219.7573,220.2458,219.4796,219.7573,8197.0
2019-06-10 12:40:00,229.32,229.62,229.18,229.22,2517.0,219.6328,219.9201,219.4987,219.537,2517.0
2019-06-10 12:50:00,229.24,229.69,229.19,229.36,4187.0,219.5562,219.9872,219.5083,219.6711,4187.0
2019-06-10 13:00:00,229.52,230.15,229.48,229.53,9070.0,219.8243,220.4277,219.786,219.8339,9070.0
2019-06-10 13:10:00,229.48,229.58,229.19,229.38,5138.0,219.786,219.8818,219.5083,219.6903,5138.0
2019-06-10 13:20:00,229.23,229.59,228.79,228.95,6936.0,219.5466,219.8914,219.1252,219.2784,6936.0
2019-06-10 13:30:00,228.97,229.22,228.88,228.96,5969.0,219.2976,219.537,219.2114,219.288,5969.0
2019-06-10 13:40:00,228.98,229.07,228.43,228.62,6585.0,219.3072,219.3934,218.7804,218.9624,6585.0
2019-06-10 13:50:00,228.53,228.53,227.91,228.27,6444.0,218.8762,218.8762,218.2824,218.6272,6444.0
2019-06-10 14:00:00,228.28,229.05,228.28,228.93,4636.0,218.6367,219.3742,218.6367,219.2593,4636.0
2019-06-10 14:10:00,228.93,229.17,228.27,228.7,7417.0,219.2593,219.4891,218.6272,219.039,7417.0
2019-06-10 14:20:00,228.87,229.49,228.87,229.49,3813.0,219.2018,219.7956,219.2018,219.7956,3813.0
2019-06-10 14:30:00,229.42,229.74,229.13,229.56,5394.0,219.7286,220.0351,219.4508,219.8627,5394.0
2019-06-10 14:40:00,229.61,229.95,229.29,229.66,5500.0,219.9105,220.2362,219.6041,219.9584,5500.0
2019-06-10 14:50:00,229.63,229.75,229.48,229.55,5940.0,219.9297,220.0446,219.786,219.8531,5940.0
2019-06-10 15:00:00,229.53,229.61,229.27,229.52,4654.0,219.8339,219.9105,219.5849,219.8243,4654.0
2019-06-10 15:10:00,229.52,229.52,228.99,229.02,9041.0,219.8243,219.8243,219.3167,219.3455,9041.0
2019-06-10 15:20:00,229.09,229.55,229.07,229.11,12329.0,219.4125,219.8531,219.3934,219.4317,12329.0
2019-06-10 15:30:00,229.09,229.72,228.95,229.72,11582.0,219.4125,220.0159,219.2784,220.0159,11582.0
2019-06-10 15:40:00,229.76,229.85,229.56,229.73,13363.0,220.0542,220.1404,219.8627,220.0255,13363.0
2019-06-10 15:50:00,229.74,229.89,229.42,229.47,34445.0,220.0351,220.1787,219.7286,219.7765,34445.0
2019-06-11 09:30:00,230.64,231.33,229.05,229.45,9039.0,220.897,221.5579,219.3742,219.7573,9039.0
2019-06-11 09:40:00,229.45,230.52,228.21,228.43,11369.0,219.7573,220.7821,218.5697,218.7804,11369.0
2019-06-11 09:50:00,228.26,228.36,226.51,226.86,11933.0,218.6176,218.7134,216.9415,217.2767,11933.0
2019-06-11 10:00:00,226.92,227.31,226.69,227.05,6475.0,217.3342,217.7077,217.1139,217.4587,6475.0
2019-06-11 10:10:00,227.17,227.17,226.63,226.63,9142.0,217.5736,217.5736,217.0564,217.0564,9142.0
2019-06-11 10:20:00,226.62,226.8,225.14,225.54,13349.0,217.0469,217.2192,215.6294,216.0125,13349.0
2019-06-11 10:30:00,225.56,225.82,225.27,225.73,10475.0,216.0316,216.2806,215.7539,216.1945,10475.0
2019-06-11 10:40:00,225.56,225.59,224.98,225.19,11300.0,216.0316,216.0604,215.4761,215.6773,11300.0
2019-06-11 10:50:00,225.02,225.42,224.75,224.82,13345.0,215.5144,215.8975,215.2558,215.3229,13345.0
2019-06-11 11:00:00,224.65,224.68,223.68,223.76,13945.0,215.1601,215.1888,214.231,214.3077,13945.0
2019-06-11 11:10:00,223.76,223.99,222.34,222.5,13299.0,214.3077,214.528,212.9477,213.1009,13299.0
2019-06-11 11:20:00,222.43,222.49,220.96,221.0,15700.0,213.0339,213.0913,211.6259,211.6643,15700.0
2019-06-11 11:30:00,221.02,221.02,219.41,219.43,23094.0,211.6834,211.6834,210.1414,210.1606,23094.0
2019-06-11 11:40:00,219.69,220.23,219.42,219.76,10485.0,210.4096,210.9268,210.151,210.4766,10485.0
2019-06-11 11:50:00,220.16,220.22,219.42,219.48,11689.0,210.8597,210.9172,210.151,210.2085,11689.0
2019-06-11 12:00:00,219.21,219.49,218.03,218.55,17945.0,209.9499,210.218,208.8197,209.3178,17945.0
2019-06-11 12:10:00,218.8,219.52,218.63,219.52,27400.0,209.5572,210.2468,209.3944,210.2468,27400.0
2019-06-11 12:20:00,219.39,219.56,218.46,218.56,10315.0,210.1223,210.2851,209.2316,209.3273,10315.0
2019-06-11 12:30:00,218.52,218.69,217.9,218.0,5149.0,209.289,209.4518,208.6952,208.791,5149.0
2019-06-11 12:40:00,218.01,218.05,216.75,216.75,14100.0,208.8006,208.8389,207.5938,207.5938,14100.0
2019-06-11 12:50:00,216.58,217.13,216.58,216.83,6655.0,207.431,207.9577,207.431,207.6704,6655.0
2019-06-11 13:00:00,216.83,217.49,216.48,217.49,9010.0,207.6704,208.3025,207.3352,208.3025,9010.0
2019-06-11 13:10:00,217.51,217.51,216.88,217.14,13169.0,208.3217,208.3217,207.7183,207.9673,13169.0
2019-06-11 13:20:00,217.11,217.62,217.11,217.24,18785.0,207.9386,208.427,207.9386,208.0631,18785.0
2019-06-11 13:30:00,217.19,217.19,216.12,216.79,12227.0,208.0152,208.0152,206.9904,207.6321,12227.0
2019-06-11 13:40:00,216.65,217.06,216.27,216.33,7987.0,207.498,207.8907,207.1341,207.1915,7987.0
2019-06-11 13:50:00,216.28,217.52,216.25,217.52,13123.0,207.1436,208.3313,207.1149,208.3313,13123.0
2019-06-11 14:00:00,217.53,218.73,217.53,218.5,30380.0,208.3408,209.4902,208.3408,209.2699,30380.0
2019-06-11 14:10:00,218.38,218.9,218.1,218.9,9353.0,209.1549,209.653,208.8868,209.653,9353.0
2019-06-11 14:20:00,218.83,219.93,218.76,219.56,12524.0,209.5859,210.6395,209.5189,210.2851,12524.0
2019-06-11 14:30:00,219.56,220.08,219.43,219.71,21182.0,210.2851,210.7831,210.1606,210.4288,21182.0
2019-06-11 14:40:00,219.55,219.97,219.42,219.91,10636.0,210.2755,210.6778,210.151,210.6203,10636.0
2019-06-11 14:50:00,220.08,220.9,219.74,220.62,11218.0,210.7831,211.5685,210.4575,211.3003,11218.0
2019-06-11 15:00:00,220.52,220.61,220.29,220.34,6601.0,211.2045,211.2907,210.9843,211.0321,6601.0
2019-06-11 15:10:00,220.48,221.13,220.31,221.03,13189.0,211.1662,211.7888,211.0034,211.693,13189.0
2019-06-11 15:20:00,221.08,221.38,220.69,221.21,10151.0,211.7409,212.0282,211.3674,211.8654,10151.0
2019-06-11 15:30:00,221.14,221.5,220.98,221.39,21251.0,211.7983,212.1431,211.6451,212.0378,21251.0
2019-06-11 15:40:00,221.28,221.5,220.82,220.96,49061.0,211.9324,212.1431,211.4919,211.6259,49061.0
2019-06-11 15:50:00,221.01,221.18,220.26,220.84,57481.0,211.6738,211.8367,210.9555,211.511,57481.0
2019-06-12 09:30:00,221.52,221.52,219.78,220.02,15686.0,212.1623,212.1623,210.4958,210.7257,15686.0
2019-06-12 09:40:00,219.88,220.61,219.02,219.03,10657.0,210.5916,211.2907,209.7679,209.7775,10657.0
2019-06-12 09:50:00,218.77,219.24,218.09,218.47,9585.0,209.5285,209.9786,208.8772,209.2411,9585.0
2019-06-12 10:00:00,218.55,219.96,218.43,219.96,6200.0,209.3178,210.6682,209.2028,210.6682,6200.0
2019-06-12 10:10:00,219.9,220.44,219.54,219.65,9982.0,210.6107,211.1279,210.2659,210.3713,9982.0
2019-06-12 10:20:00,219.74,219.9,219.3,219.45,10785.0,210.4575,210.6107,210.0361,210.1797,10785.0
2019-06-12 10:30:00,219.45,219.62,218.93,218.97,17378.0,210.1797,210.3426,209.6817,209.72,17378.0
2019-06-12 10:40:00,218.95,219.75,218.94,219.54,11449.0,209.7009,210.4671,209.6913,210.2659,11449.0
2019-06-12 10:50:00,219.52,219.56,218.78,218.79,11200.0,210.2468,210.2851,209.538,209.5476,11200.0
2019-06-12 11:00:00,218.87,219.14,218.66,219.07,13116.0,209.6242,209.8828,209.4231,209.8158,13116.0
2019-06-12 11:10:00,218.88,219.1,218.79,218.83,6824.0,209.6338,209.8445,209.5476,209.5859,6824.0
2019-06-12 11:20:00,218.92,219.18,218.4,218.69,5109.0,209.6721,209.9211,209.1741,209.4518,5109.0
2019-06-12 11:30:00,218.64,218.9,217.89,217.99,8665.0,209.404,209.653,208.6856,208.7814,8665.0
2019-06-12 11:40:00,217.89,218.09,217.77,217.95,6187.0,208.6856,208.8772,208.5707,208.7431,6187.0
2019-06-12 11:50:00,217.92,218.25,217.66,218.22,12677.0,208.7144,209.0304,208.4654,209.0017,12677.0
2019-06-12 12:00:00,218.18,218.2,217.81,218.14,6125.0,208.9634,208.9825,208.609,208.9251,6125.0
2019-06-12 12:10:00,218.16,218.43,218.11,218.27,1700.0,208.9442,209.2028,208.8963,209.0496,1700.0
2019-06-12 12:20:00,218.17,218.27,217.98,217.98,2364.0,208.9538,209.0496,208.7718,208.7718,2364.0
2019-06-12 12:30:00,218.1,218.11,217.94,217.94,1517.0,208.8868,208.8963,208.7335,208.7335,1517.0
2019-06-12 12:40:00,217.96,218.23,217.93,218.18,5764.0,208.7527,209.0113,208.7239,208.9634,5764.0
2019-06-12 12:50:00,218.2,218.2,217.97,217.97,3916.0,208.9825,208.9825,208.7623,208.7623,3916.0
2019-06-12 13:00:00,218.09,218.16,217.95,218.12,8229.0,208.8772,208.9442,208.7431,208.9059,8229.0
2019-06-12 13:10:00,218.12,218.59,218.12,218.26,2713.0,208.9059,209.3561,208.9059,209.04,2713.0
2019-06-12 13:20:00,218.34,218.35,217.76,217.87,6617.0,209.1166,209.1262,208.5611,208.6665,6617.0
2019-06-12 13:30:00,217.8,218.3,217.8,218.19,5441.0,208.5994,209.0783,208.5994,208.973,5441.0
2019-06-12 13:40:00,218.2,218.82,218.2,218.7,7502.0,208.9825,209.5764,208.9825,209.4614,7502.0
2019-06-12 13:50:00,218.8,219.12,218.78,219.11,7218.0,209.5572,209.8637,209.538,209.8541,7218.0
2019-06-12 14:00:00,218.99,219.58,218.9,219.24,17018.0,209.7392,210.3042,209.653,209.9786,17018.0
2019-06-12 14:10:00,219.24,219.32,218.98,219.17,6745.0,209.9786,210.0552,209.7296,209.9116,6745.0
2019-06-12 14:20:00,219.29,219.67,219.25,219.67,9485.0,210.0265,210.3904,209.9882,210.3904,9485.0
2019-06-12 14:30:00,219.59,219.62,219.08,219.41,13329.0,210.3138,210.3426,209.8254,210.1414,13329.0
2019-06-12 14:40:00,219.52,219.64,219.41,219.57,12493.0,210.2468,210.3617,210.1414,210.2947,12493.0
2019-06-12 14:50:00,219.42,219.58,219.15,219.31,12327.0,210.151,210.3042,209.8924,210.0457,12327.0
2019-06-12 15:00:00,219.38,219.7,219.27,219.33,5901.0,210.1127,210.4192,210.0073,210.0648,5901.0
2019-06-12 15:10:00,219.32,219.57,219.25,219.48,7117.0,210.0552,210.2947,209.9882,210.2085,7117.0
2019-06-12 15:20:00,219.48,219.61,219.26,219.37,8212.0,210.2085,210.333,209.9978,210.1031,8212.0
2019-06-12 15:30:00,219.31,219.45,219.13,219.23,8266.0,210.0457,210.1797,209.8733,209.969,8266.0
2019-06-12 15:40:00,219.23,219.42,218.66,218.67,47873.0,209.969,210.151,209.4231,209.4327,47873.0
2019-06-12 15:50:00,218.69,219.82,218.61,219.47,89313.0,209.4518,210.5341,209.3752,210.1989,89313.0
2019-06-13 09:30:00,220.35,221.06,219.04,220.09,5697.0,211.0417,211.7217,209.7871,210.7927,5697.0
2019-06-13 09:40:00,219.99,222.3,219.99,221.27,5113.0,210.6969,212.9093,210.6969,211.9229,5113.0
2019-06-13 09:50:00,221.33,222.3,221.18,221.57,6950.0,211.9803,212.9093,211.8367,212.2102,6950.0
2019-06-13 10:00:00,221.58,222.51,220.91,222.21,11771.0,212.2198,213.1105,211.5781,212.8231,11771.0
2019-06-13 10:10:00,222.45,225.8,222.33,223.85,29448.0,213.053,216.2615,212.9381,214.3939,29448.0
2019-06-13 10:20:00,224.11,224.46,223.45,223.67,5230.0,214.6429,214.9781,214.0108,214.2215,5230.0
2019-06-13 10:30:00,223.88,223.9,222.92,223.8,6403.0,214.4226,214.4418,213.5032,214.346,6403.0
2019-06-13 10:40:00,223.62,223.73,223.35,223.36,3514.0,214.1736,214.2789,213.915,213.9246,3514.0
2019-06-13 10:50:00,223.36,223.44,222.75,222.75,6022.0,213.9246,214.0012,213.3403,213.3403,6022.0
2019-06-13 11:00:00,222.83,222.84,221.76,221.79,9746.0,213.417,213.4265,212.3922,212.4209,9746.0
2019-06-13 11:10:00,221.95,222.86,221.87,222.42,5867.0,212.5741,213.4457,212.4975,213.0243,5867.0
2019-06-13 11:20:00,222.41,222.93,222.13,222.67,5111.0,213.0147,213.5127,212.7465,213.2637,5111.0
2019-06-13 11:30:00,222.78,222.79,222.26,222.42,3845.0,213.3691,213.3786,212.871,213.0243,3845.0
2019-06-13 11:40:00,222.51,222.77,222.28,222.6,8924.0,213.1105,213.3595,212.8902,213.1967,8924.0
2019-06-13 11:50:00,222.47,222.68,222.42,222.62,3200.0,213.0722,213.2733,213.0243,213.2158,3200.0
2019-06-13 12:00:00,222.74,222.89,222.37,222.37,3462.0,213.3308,213.4744,212.9764,212.9764,3462.0
2019-06-13 12:10:00,222.3,222.39,221.89,222.02,6003.0,212.9093,212.9955,212.5167,212.6412,6003.0
2019-06-13 12:20:00,222.07,222.51,221.95,222.3,2906.0,212.6891,213.1105,212.5741,212.9093,2906.0
2019-06-13 12:30:00,222.2,222.58,222.07,222.41,2550.0,212.8136,213.1775,212.6891,213.0147,2550.0
2019-06-13 12:40:00,222.41,223.1,222.41,222.72,3415.0,213.0147,213.6755,213.0147,213.3116,3415.0
2019-06-13 12:50:00,222.56,222.88,222.56,222.79,2616.0,213.1584,213.4648,213.1584,213.3786,2616.0
2019-06-13 13:00:00,222.91,223.17,222.77,222.77,2109.0,213.4936,213.7426,213.3595,213.3595,2109.0
2019-06-13 13:10:00,222.86,223.1,222.62,222.92,3587.0,213.4457,213.6755,213.2158,213.5032,3587.0
2019-06-13 13:20:00,222.86,223.26,222.72,223.26,2818.0,213.4457,213.8288,213.3116,213.8288,2818.0
2019-06-13 13:30:00,223.25,223.27,222.67,223.01,2735.0,213.8192,213.8384,213.2637,213.5894,2735.0
2019-06-13 13:40:00,222.95,223.37,222.89,223.37,2456.0,213.5319,213.9341,213.4744,213.9341,2456.0
2019-06-13 13:50:00,223.36,223.44,223.16,223.2,4032.0,213.9246,214.0012,213.733,213.7713,4032.0
2019-06-13 14:00:00,223.19,223.19,222.78,222.78,1774.0,213.7617,213.7617,213.3691,213.3691,1774.0
2019-06-13 14:10:00,222.79,222.81,222.29,222.3,4339.0,213.3786,213.3978,212.8998,212.9093,4339.0
2019-06-13 14:20:00,222.37,222.56,222.27,222.5,5242.0,212.9764,213.1584,212.8806,213.1009,5242.0
2019-06-13 14:30:00,222.44,222.6,222.35,222.53,3000.0,213.0434,213.1967,212.9572,213.1296,3000.0
2019-06-13 14:40:00,222.63,222.79,222.58,222.61,2700.0,213.2254,213.3786,213.1775,213.2062,2700.0
2019-06-13 14:50:00,222.63,222.77,222.54,222.76,2814.0,213.2254,213.3595,213.1392,213.3499,2814.0
2019-06-13 15:00:00,222.7,222.7,222.24,222.48,5267.0,213.2924,213.2924,212.8519,213.0817,5267.0
2019-06-13 15:10:00,222.62,222.62,222.08,222.08,4531.0,213.2158,213.2158,212.6986,212.6986,4531.0
2019-06-13 15:20:00,222.13,222.44,222.13,222.44,3205.0,212.7465,213.0434,212.7465,213.0434,3205.0
2019-06-13 15:30:00,222.44,222.71,222.42,222.46,11615.0,213.0434,213.302,213.0243,213.0626,11615.0
2019-06-13 15:40:00,222.48,222.74,221.97,222.13,15511.0,213.0817,213.3308,212.5933,212.7465,15511.0
2019-06-13 15:50:00,222.13,222.66,222.03,222.64,46841.0,212.7465,213.2541,212.6507,213.235,46841.0
2019-06-14 09:30:00,222.43,222.43,220.46,220.82,6570.0,213.0339,213.0339,211.1471,211.4919,6570.0
2019-06-14 09:40:00,220.82,221.7,220.82,221.47,1900.0,211.4919,212.3347,211.4919,212.1144,1900.0
2019-06-14 09:50:00,221.62,222.46,221.42,222.2,15893.0,212.2581,213.0626,212.0665,212.8136,15893.0
2019-06-14 10:00:00,221.37,221.69,221.25,221.29,3120.0,212.0186,212.3251,211.9037,211.942,3120.0
2019-06-14 10:10:00,221.38,221.81,221.28,221.8,1700.0,212.0282,212.44,211.9324,212.4305,1700.0
2019-06-14 10:20:00,221.92,222.36,221.84,222.21,800.0,212.5454,212.9668,212.4688,212.8231,800.0
2019-06-14 10:30:00,222.01,222.06,221.87,221.98,500.0,212.6316,212.6795,212.4975,212.6029,500.0
2019-06-14 10:40:00,222.03,222.71,222.02,222.71,2300.0,212.6507,213.302,212.6412,213.302,2300.0
2019-06-14 10:50:00,222.88,223.63,222.88,223.63,10225.0,213.4648,214.1832,213.4648,214.1832,10225.0
2019-06-14 11:00:00,223.62,223.69,223.21,223.38,7100.0,214.1736,214.2406,213.7809,213.9437,7100.0
2019-06-14 11:10:00,223.24,223.58,223.13,223.52,2400.0,213.8096,214.1353,213.7043,214.0778,2400.0
2019-06-14 11:20:00,223.52,224.19,223.46,223.95,2100.0,214.0778,214.7195,214.0203,214.4896,2100.0
2019-06-14 11:30:00,224.01,224.3,223.99,224.3,2000.0,214.5471,214.8249,214.528,214.8249,2000.0
2019-06-14 11:40:00,224.26,224.3,223.73,223.89,3050.0,214.7865,214.8249,214.2789,214.4322,3050.0
2019-06-14 11:50:00,224.03,224.31,223.79,223.88,2700.0,214.5663,214.8344,214.3364,214.4226,2700.0
2019-06-14 12:00:00,223.82,223.82,223.52,223.79,3540.0,214.3651,214.3651,214.0778,214.3364,3540.0
2019-06-14 12:10:00,223.93,223.93,223.44,223.62,1600.0,214.4705,214.4705,214.0012,214.1736,1600.0
2019-06-14 12:20:00,223.6,223.69,223.6,223.68,300.0,214.1544,214.2406,214.1544,214.231,300.0
2019-06-14 12:30:00,223.59,224.01,223.55,224.01,3402.0,214.1449,214.5471,214.1065,214.5471,3402.0
2019-06-14 12:40:00,223.83,223.83,223.55,223.55,800.0,214.3747,214.3747,214.1065,214.1065,800.0
2019-06-14 12:50:00,223.5,223.8,223.46,223.8,2056.0,214.0587,214.346,214.0203,214.346,2056.0
2019-06-14 13:00:00,223.76,223.78,223.48,223.48,1210.0,214.3077,214.3268,214.0395,214.0395,1210.0
2019-06-14 13:10:00,223.32,223.62,223.31,223.56,2000.0,213.8863,214.1736,213.8767,214.1161,2000.0
2019-06-14 13:20:00,223.62,223.83,223.44,223.44,2774.0,214.1736,214.3747,214.0012,214.0012,2774.0
2019-06-14 13:30:00,223.34,223.4,223.31,223.39,625.0,213.9054,213.9629,213.8767,213.9533,625.0
2019-06-14 13:40:00,223.43,223.56,223.22,223.22,1200.0,213.9916,214.1161,213.7905,213.7905,1200.0
2019-06-14 13:50:00,223.3,223.33,222.72,222.72,1800.0,213.8671,213.8958,213.3116,213.3116,1800.0
2019-06-14 14:00:00,222.52,222.54,222.35,222.5,1000.0,213.1201,213.1392,212.9572,213.1009,1000.0
2019-06-14 14:10:00,222.36,222.55,222.11,222.52,2000.0,212.9668,213.1488,212.7274,213.1201,2000.0
2019-06-14 14:20:00,222.58,222.86,222.45,222.86,3449.0,213.1775,213.4457,213.053,213.4457,3449.0
2019-06-14 14:30:00,222.88,222.93,222.76,222.78,2198.0,213.4648,213.5127,213.3499,213.3691,2198.0
2019-06-14 14:40:00,222.83,223.36,222.82,223.36,2100.0,213.417,213.9246,213.4074,213.9246,2100.0
2019-06-14 14:50:00,223.4,223.73,223.18,223.73,2371.0,213.9629,214.2789,213.7522,214.2789,2371.0
2019-06-14 15:00:00,223.74,223.91,223.32,223.46,5613.0,214.2885,214.4513,213.8863,214.0203,5613.0
2019-06-14 15:10:00,223.52,223.55,223.17,223.54,3397.0,214.0778,214.1065,213.7426,214.097,3397.0
2019-06-14 15:20:00,223.51,223.82,223.51,223.66,9500.0,214.0682,214.3651,214.0682,214.2119,9500.0
2019-06-14 15:30:00,223.74,224.19,223.47,224.04,5433.0,214.2885,214.7195,214.0299,214.5758,5433.0
2019-06-14 15:40:00,223.94,223.95,223.62,223.85,11903.0,214.4801,214.4896,214.1736,214.3939,11903.0
2019-06-14 15:50:00,223.92,224.4,223.92,223.98,19749.0,214.4609,214.9206,214.4609,214.5184,19749.0
2019-06-17 09:30:00,224.0,225.41,223.93,225.41,21055.0,214.5375,215.888,214.4705,215.888,21055.0
2019-06-17 09:40:00,224.75,224.75,224.3,224.41,900.0,215.2558,215.2558,214.8249,214.9302,900.0
2019-06-17 09:50:00,224.67,224.67,224.14,224.23,4996.0,215.1792,215.1792,214.6716,214.7578,4996.0
2019-06-17 10:00:00,224.13,224.92,224.13,224.84,2200.0,214.662,215.4187,214.662,215.342,2200.0
2019-06-17 10:10:00,224.69,224.81,224.39,224.58,900.0,215.1984,215.3133,214.9111,215.093,900.0
2019-06-17 10:20:00,224.43,225.07,224.43,224.9,1000.0,214.9494,215.5623,214.9494,215.3995,1000.0
2019-06-17 10:30:00,224.77,224.99,224.66,224.66,900.0,215.275,215.4857,215.1697,215.1697,900.0
2019-06-17 10:40:00,224.66,225.01,224.19,225.01,1938.0,215.1697,215.5049,214.7195,215.5049,1938.0
2019-06-17 10:50:00,225.16,225.16,224.6,224.69,1100.0,215.6485,215.6485,215.1122,215.1984,1100.0
2019-06-17 11:00:00,224.8,225.04,224.47,224.49,3846.0,215.3037,215.5336,214.9877,215.0068,3846.0
2019-06-17 11:10:00,224.33,224.71,224.14,224.71,2596.0,214.8536,215.2175,214.6716,215.2175,2596.0
2019-06-17 11:20:00,224.79,225.13,224.79,225.01,3498.0,215.2942,215.6198,215.2942,215.5049,3498.0
2019-06-17 11:30:00,224.96,224.96,224.71,224.83,2775.0,215.457,215.457,215.2175,215.3325,2775.0
2019-06-17 11:40:00,224.86,225.16,224.72,225.16,3266.0,215.3612,215.6485,215.2271,215.6485,3266.0
2019-06-17 11:50:00,225.34,225.4,224.69,224.97,2774.0,215.8209,215.8784,215.1984,215.4666,2774.0
2019-06-17 12:00:00,224.96,225.28,224.84,225.28,2308.0,215.457,215.7635,215.342,215.7635,2308.0
2019-06-17 12:10:00,225.38,225.65,225.31,225.56,3669.0,215.8592,216.1178,215.7922,216.0316,3669.0
2019-06-17 12:20:00,225.55,225.66,225.26,225.27,3980.0,216.0221,216.1274,215.7443,215.7539,3980.0
2019-06-17 12:30:00,225.36,225.72,225.26,225.72,4460.0,215.8401,216.1849,215.7443,216.1849,4460.0
2019-06-17 12:40:00,225.87,225.87,225.34,225.39,2396.0,216.3285,216.3285,215.8209,215.8688,2396.0
2019-06-17 12:50:00,225.37,225.48,225.33,225.33,2752.0,215.8497,215.955,215.8113,215.8113,2752.0
2019-06-17 13:00:00,225.33,225.57,225.33,225.56,3429.0,215.8113,216.0412,215.8113,216.0316,3429.0
2019-06-17 13:10:00,225.61,225.82,225.6,225.71,2258.0,216.0795,216.2806,216.0699,216.1753,2258.0
2019-06-17 13:20:00,225.72,225.85,225.71,225.85,1228.0,216.1849,216.3094,216.1753,216.3094,1228.0
2019-06-17 13:30:00,225.8,226.08,225.79,225.92,3241.0,216.2615,216.5297,216.2519,216.3764,3241.0
2019-06-17 13:40:00,225.98,226.3,225.92,225.92,2141.0,216.4339,216.7404,216.3764,216.3764,2141.0
2019-06-17 13:50:00,225.66,225.79,225.58,225.79,1881.0,216.1274,216.2519,216.0508,216.2519,1881.0
2019-06-17 14:00:00,225.98,226.03,225.51,225.59,5877.0,216.4339,216.4818,215.9837,216.0604,5877.0
2019-06-17 14:10:00,225.51,225.75,225.3,225.5,5370.0,215.9837,216.2136,215.7826,215.9742,5370.0
2019-06-17 14:20:00,225.5,225.73,225.5,225.73,3902.0,215.9742,216.1945,215.9742,216.1945,3902.0
2019-06-17 14:30:00,225.72,226.0,225.72,225.95,800.0,216.1849,216.453,216.1849,216.4052,800.0
2019-06-17 14:40:00,226.07,226.16,225.92,226.16,4499.0,216.5201,216.6063,216.3764,216.6063,4499.0
2019-06-17 14:50:00,226.03,226.08,225.61,225.62,4259.0,216.4818,216.5297,216.0795,216.0891,4259.0
2019-06-17 15:00:00,225.48,225.48,225.14,225.36,4461.0,215.955,215.955,215.6294,215.8401,4461.0
2019-06-17 15:10:00,225.42,225.7,225.19,225.19,4960.0,215.8975,216.1657,215.6773,215.6773,4960.0
2019-06-17 15:20:00,225.26,225.45,225.26,225.37,4300.0,215.7443,215.9263,215.7443,215.8497,4300.0
2019-06-17 15:30:00,225.27,225.33,225.07,225.12,3697.0,215.7539,215.8113,215.5623,215.6102,3697.0
2019-06-17 15:40:00,225.17,225.25,224.89,225.05,10430.0,215.6581,215.7347,215.3899,215.5432,10430.0
2019-06-17 15:50:00,225.02,225.09,224.3,224.5,43213.0,215.5144,215.5815,214.8249,215.0164,43213.0
2019-06-18 09:30:00,226.81,227.07,225.96,226.63,14915.0,217.2288,217.4778,216.4147,217.0564,14915.0
2019-06-18 09:40:00,226.84,227.66,226.84,227.56,3259.0,217.2576,218.0429,217.2576,217.9471,3259.0
2019-06-18 09:50:00,227.34,227.36,226.24,226.26,2844.0,217.7364,217.7556,216.6829,216.7021,2844.0
2019-06-18 10:00:00,226.39,226.39,225.0,225.0,5601.0,216.8266,216.8266,215.4953,215.4953,5601.0
2019-06-18 10:10:00,225.0,225.08,224.26,224.37,5500.0,215.4953,215.5719,214.7865,214.8919,5500.0
2019-06-18 10:20:00,224.32,224.66,224.2,224.21,1600.0,214.844,215.1697,214.7291,214.7387,1600.0
2019-06-18 10:30:00,224.57,224.73,224.48,224.71,1602.0,215.0835,215.2367,214.9973,215.2175,1602.0
2019-06-18 10:40:00,224.62,226.03,224.62,226.03,2000.0,215.1313,216.4818,215.1313,216.4818,2000.0
2019-06-18 10:50:00,225.85,226.3,225.6,225.88,4455.0,216.3094,216.7404,216.0699,216.3381,4455.0
2019-06-18 11:00:00,225.92,226.28,225.91,226.2,5081.0,216.3764,216.7212,216.3668,216.6446,5081.0
2019-06-18 11:10:00,225.74,225.74,225.2,225.31,1409.0,216.204,216.204,215.6868,215.7922,1409.0
2019-06-18 11:20:00,225.5,225.65,225.03,225.03,3580.0,215.9742,216.1178,215.524,215.524,3580.0
2019-06-18 11:30:00,225.01,225.02,224.32,224.52,6506.0,215.5049,215.5144,214.844,215.0356,6506.0
2019-06-18 11:40:00,224.34,224.6,224.15,224.47,3400.0,214.8632,215.1122,214.6812,214.9877,3400.0
2019-06-18 11:50:00,224.45,224.47,224.33,224.46,2520.0,214.9685,214.9877,214.8536,214.9781,2520.0
2019-06-18 12:00:00,224.53,224.74,224.31,224.61,4300.0,215.0451,215.2463,214.8344,215.1218,4300.0
2019-06-18 12:10:00,224.67,224.73,224.07,224.36,8325.0,215.1792,215.2367,214.6046,214.8823,8325.0
2019-06-18 12:20:00,224.34,224.55,223.82,223.82,6241.0,214.8632,215.0643,214.3651,214.3651,6241.0
2019-06-18 12:30:00,223.77,224.09,223.63,224.09,2600.0,214.3172,214.6237,214.1832,214.6237,2600.0
2019-06-18 12:40:00,224.07,224.21,223.98,224.06,1000.0,214.6046,214.7387,214.5184,214.595,1000.0
2019-06-18 12:50:00,224.15,224.16,224.05,224.16,1100.0,214.6812,214.6908,214.5854,214.6908,1100.0
2019-06-18 13:00:00,223.96,224.04,223.71,223.99,5967.0,214.4992,214.5758,214.2598,214.528,5967.0
2019-06-18 13:10:00,224.0,224.12,223.55,223.72,21698.0,214.5375,214.6525,214.1065,214.2694,21698.0
2019-06-18 13:20:00,223.78,223.81,222.76,223.09,18573.0,214.3268,214.3556,213.3499,213.666,18573.0
2019-06-18 13:30:00,223.08,223.54,223.08,223.54,2420.0,213.6564,214.097,213.6564,214.097,2420.0
2019-06-18 13:40:00,223.51,223.65,223.33,223.65,2143.0,214.0682,214.2023,213.8958,214.2023,2143.0
2019-06-18 13:50:00,223.57,223.92,223.57,223.92,2565.0,214.1257,214.4609,214.1257,214.4609,2565.0
2019-06-18 14:00:00,224.02,224.31,224.02,224.12,2991.0,214.5567,214.8344,214.5567,214.6525,2991.0
2019-06-18 14:10:00,224.2,224.36,224.12,224.27,4333.0,214.7291,214.8823,214.6525,214.7961,4333.0
2019-06-18 14:20:00,224.2,224.27,223.96,223.96,4128.0,214.7291,214.7961,214.4992,214.4992,4128.0
2019-06-18 14:30:00,223.86,224.17,223.8,224.05,3715.0,214.4034,214.7003,214.346,214.5854,3715.0
2019-06-18 14:40:00,223.95,223.99,223.42,223.53,2728.0,214.4896,214.528,213.982,214.0874,2728.0
2019-06-18 14:50:00,223.52,223.52,223.27,223.37,5600.0,214.0778,214.0778,213.8384,213.9341,5600.0
2019-06-18 15:00:00,223.4,223.42,222.83,222.83,5207.0,213.9629,213.982,213.417,213.417,5207.0
2019-06-18 15:10:00,222.84,223.15,222.73,222.96,8180.0,213.4265,213.7234,213.3212,213.5415,8180.0
2019-06-18 15:20:00,223.0,223.21,222.86,223.0,5700.0,213.5798,213.7809,213.4457,213.5798,5700.0
2019-06-18 15:30:00,222.9,222.92,222.22,222.22,10761.0,213.484,213.5032,212.8327,212.8327,10761.0
2019-06-18 15:40:00,222.21,222.24,221.57,221.65,26803.0,212.8231,212.8519,212.2102,212.2868,26803.0
2019-06-18 15:50:00,221.61,221.75,221.27,221.37,56074.0,212.2485,212.3826,211.9229,212.0186,56074.0
2019-06-19 09:30:00,222.29,222.31,221.53,222.02,4850.0,212.8998,212.9189,212.1719,212.6412,4850.0
2019-06-19 09:40:00,221.62,221.75,220.9,221.1,6643.0,212.2581,212.3826,211.5685,211.76,6643.0
2019-06-19 09:50:00,221.24,221.64,221.02,221.16,2657.0,211.8941,212.2772,211.6834,211.8175,2657.0
2019-06-19 10:00:00,220.91,221.6,220.55,220.56,3178.0,211.5781,212.2389,211.2333,211.2428,3178.0
2019-06-19 10:10:00,220.74,221.14,220.44,220.49,3400.0,211.4152,211.7983,211.1279,211.1758,3400.0
2019-06-19 10:20:00,220.62,220.62,219.12,219.12,8690.0,211.3003,211.3003,209.8637,209.8637,8690.0
2019-06-19 10:30:00,219.17,219.17,217.71,217.71,24864.0,209.9116,209.9116,208.5132,208.5132,24864.0
2019-06-19 10:40:00,217.7,217.71,214.19,214.61,42487.0,208.5037,208.5132,205.1419,205.5442,42487.0
2019-06-19 10:50:00,214.61,217.0,214.6,217.0,34640.0,205.5442,207.8332,205.5346,207.8332,34640.0
2019-06-19 11:00:00,217.18,217.77,216.57,217.29,13136.0,208.0056,208.5707,207.4214,208.111,13136.0
2019-06-19 11:10:00,217.49,218.09,217.42,217.86,5534.0,208.3025,208.8772,208.2355,208.6569,5534.0
2019-06-19 11:20:00,218.0,218.62,218.0,218.62,6090.0,208.791,209.3848,208.791,209.3848,6090.0
2019-06-19 11:30:00,218.64,219.59,218.45,219.09,12976.0,209.404,210.3138,209.222,209.8349,12976.0
2019-06-19 11:40:00,219.13,219.52,218.94,219.37,8801.0,209.8733,210.2468,209.6913,210.1031,8801.0
2019-06-19 11:50:00,219.38,219.57,219.0,219.57,3480.0,210.1127,210.2947,209.7487,210.2947,3480.0
2019-06-19 12:00:00,219.37,219.57,218.59,218.83,6142.0,210.1031,210.2947,209.3561,209.5859,6142.0
2019-06-19 12:10:00,218.9,219.31,218.68,219.11,5195.0,209.653,210.0457,209.4423,209.8541,5195.0
2019-06-19 12:20:00,219.16,219.47,219.16,219.38,1140.0,209.902,210.1989,209.902,210.1127,1140.0
2019-06-19 12:30:00,219.38,219.67,219.06,219.67,4048.0,210.1127,210.3904,209.8062,210.3904,4048.0
2019-06-19 12:40:00,219.66,220.15,219.56,220.15,1700.0,210.3809,210.8502,210.2851,210.8502,1700.0
2019-06-19 12:50:00,220.13,220.29,219.9,220.29,2400.0,210.831,210.9843,210.6107,210.9843,2400.0
2019-06-19 13:00:00,220.38,220.42,220.14,220.27,2042.0,211.0705,211.1088,210.8406,210.9651,2042.0
2019-06-19 13:10:00,220.3,220.44,219.91,219.92,4238.0,210.9938,211.1279,210.6203,210.6299,4238.0
2019-06-19 13:20:00,219.84,220.03,219.77,220.03,1219.0,210.5533,210.7352,210.4862,210.7352,1219.0
2019-06-19 13:30:00,220.06,220.94,220.06,220.94,2217.0,210.764,211.6068,210.764,211.6068,2217.0
2019-06-19 13:40:00,220.82,221.84,220.75,221.84,15908.0,211.4919,212.4688,211.4248,212.4688,15908.0
2019-06-19 13:50:00,221.9,221.94,221.05,221.26,4446.0,212.5262,212.5646,211.7121,211.9133,4446.0
2019-06-19 14:00:00,221.06,222.42,221.06,221.52,9194.0,211.7217,213.0243,211.7217,212.1623,9194.0
2019-06-19 14:10:00,221.32,221.43,220.83,221.43,1907.0,211.9707,212.0761,211.5014,212.0761,1907.0
2019-06-19 14:20:00,221.29,221.53,221.23,221.23,1700.0,211.942,212.1719,211.8845,211.8845,1700.0
2019-06-19 14:30:00,221.22,221.85,221.22,221.3,2700.0,211.875,212.4784,211.875,211.9516,2700.0
2019-06-19 14:40:00,221.06,221.36,221.02,221.16,900.0,211.7217,212.0091,211.6834,211.8175,900.0
2019-06-19 14:50:00,221.28,221.55,221.11,221.44,2250.0,211.9324,212.191,211.7696,212.0857,2250.0
2019-06-19 15:00:00,221.45,221.84,221.45,221.84,1850.0,212.0953,212.4688,212.0953,212.4688,1850.0
2019-06-19 15:10:00,221.86,221.95,221.52,221.79,3140.0,212.4879,212.5741,212.1623,212.4209,3140.0
2019-06-19 15:20:00,221.8,221.9,221.38,221.39,1873.0,212.4305,212.5262,212.0282,212.0378,1873.0
2019-06-19 15:30:00,221.68,222.18,221.68,221.87,10699.0,212.3155,212.7944,212.3155,212.4975,10699.0
2019-06-19 15:40:00,221.74,222.72,221.73,222.5,9708.0,212.373,213.3116,212.3634,213.1009,9708.0
2019-06-19 15:50:00,222.5,222.58,222.01,222.17,27881.0,213.1009,213.1775,212.6316,212.7848,27881.0
2019-06-20 09:30:00,224.06,226.69,224.06,225.99,9968.0,214.595,217.1139,214.595,216.4435,9968.0
2019-06-20 09:40:00,226.3,226.5,225.55,225.8,4994.0,216.7404,216.9319,216.0221,216.2615,4994.0
2019-06-20 09:50:00,225.45,225.45,224.23,224.25,2937.0,215.9263,215.9263,214.7578,214.777,2937.0
2019-06-20 10:00:00,224.23,224.69,222.67,222.67,13484.0,214.7578,215.1984,213.2637,213.2637,13484.0
2019-06-20 10:10:00,222.67,223.65,222.66,223.47,5838.0,213.2637,214.2023,213.2541,214.0299,5838.0
2019-06-20 10:20:00,223.31,223.42,222.75,223.03,7827.0,213.8767,213.982,213.3403,213.6085,7827.0
2019-06-20 10:30:00,223.22,223.44,223.09,223.15,4805.0,213.7905,214.0012,213.666,213.7234,4805.0
2019-06-20 10:40:00,223.15,223.15,222.62,222.73,4110.0,213.7234,213.7234,213.2158,213.3212,4110.0
2019-06-20 10:50:00,222.56,222.83,222.33,222.5,5661.0,213.1584,213.417,212.9381,213.1009,5661.0
2019-06-20 11:00:00,222.56,222.74,222.31,222.31,2415.0,213.1584,213.3308,212.9189,212.9189,2415.0
2019-06-20 11:10:00,222.38,222.45,221.67,221.67,2549.0,212.986,213.053,212.306,212.306,2549.0
2019-06-20 11:20:00,221.66,221.88,221.5,221.66,5636.0,212.2964,212.5071,212.1431,212.2964,5636.0
2019-06-20 11:30:00,221.67,221.96,221.48,221.48,2430.0,212.306,212.5837,212.124,212.124,2430.0
2019-06-20 11:40:00,221.43,221.62,221.09,221.62,5183.0,212.0761,212.2581,211.7505,212.2581,5183.0
2019-06-20 11:50:00,221.71,221.85,221.53,221.64,3932.0,212.3443,212.4784,212.1719,212.2772,3932.0
2019-06-20 12:00:00,221.64,221.64,221.34,221.37,1450.0,212.2772,212.2772,211.9899,212.0186,1450.0
2019-06-20 12:10:00,221.37,221.37,220.96,221.3,3800.0,212.0186,212.0186,211.6259,211.9516,3800.0
2019-06-20 12:20:00,221.23,221.76,221.17,221.43,6193.0,211.8845,212.3922,211.8271,212.0761,6193.0
2019-06-20 12:30:00,221.43,221.59,221.33,221.48,2600.0,212.0761,212.2293,211.9803,212.124,2600.0
2019-06-20 12:40:00,221.54,222.23,221.39,222.23,3004.0,212.1814,212.8423,212.0378,212.8423,3004.0
2019-06-20 12:50:00,222.25,222.3,221.88,222.08,2300.0,212.8615,212.9093,212.5071,212.6986,2300.0
2019-06-20 13:00:00,222.22,222.4,222.09,222.4,8581.0,212.8327,213.0051,212.7082,213.0051,8581.0
2019-06-20 13:10:00,222.24,222.58,222.24,222.39,3205.0,212.8519,213.1775,212.8519,212.9955,3205.0
2019-06-20 13:20:00,222.48,222.54,222.1,222.45,6746.0,213.0817,213.1392,212.7178,213.053,6746.0
2019-06-20 13:30:00,222.41,222.47,222.18,222.18,2100.0,213.0147,213.0722,212.7944,212.7944,2100.0
2019-06-20 13:40:00,222.14,222.16,222.03,222.11,2700.0,212.7561,212.7753,212.6507,212.7274,2700.0
2019-06-20 13:50:00,222.22,222.51,222.12,222.39,7578.0,212.8327,213.1105,212.7369,212.9955,7578.0
2019-06-20 14:00:00,222.24,223.05,222.18,222.91,6276.0,212.8519,213.6277,212.7944,213.4936,6276.0
2019-06-20 14:10:00,222.91,223.08,222.59,222.75,6002.0,213.4936,213.6564,213.1871,213.3403,6002.0
2019-06-20 14:20:00,222.73,222.94,222.67,222.94,3959.0,213.3212,213.5223,213.2637,213.5223,3959.0
2019-06-20 14:30:00,223.0,223.0,222.66,222.66,7261.0,213.5798,213.5798,213.2541,213.2541,7261.0
2019-06-20 14:40:00,222.72,222.88,222.62,222.83,4616.0,213.3116,213.4648,213.2158,213.417,4616.0
2019-06-20 14:50:00,222.83,222.92,222.68,222.68,3708.0,213.417,213.5032,213.2733,213.2733,3708.0
2019-06-20 15:00:00,222.72,223.0,222.56,223.0,3446.0,213.3116,213.5798,213.1584,213.5798,3446.0
2019-06-20 15:10:00,222.94,223.01,222.87,222.97,4352.0,213.5223,213.5894,213.4553,213.551,4352.0
2019-06-20 15:20:00,223.0,223.03,222.75,222.83,8463.0,213.5798,213.6085,213.3403,213.417,8463.0
2019-06-20 15:30:00,222.84,222.93,222.75,222.84,11540.0,213.4265,213.5127,213.3403,213.4265,11540.0
2019-06-20 15:40:00,222.93,223.87,222.93,223.84,7166.0,213.5127,214.413,213.5127,214.3843,7166.0
2019-06-20 15:50:00,223.8,224.06,223.6,224.0,47605.0,214.346,214.595,214.1544,214.5375,47605.0
2019-06-21 09:30:00,224.76,224.76,223.48,223.57,74557.0,215.2654,215.2654,214.0395,214.1257,74557.0
2019-06-21 09:40:00,223.38,224.0,223.38,223.99,3411.0,213.9437,214.5375,213.9437,214.528,3411.0
2019-06-21 09:50:00,223.74,224.33,223.6,224.0,9213.0,214.2885,214.8536,214.1544,214.5375,9213.0
2019-06-21 10:00:00,224.16,224.16,223.73,224.01,5643.0,214.6908,214.6908,214.2789,214.5471,5643.0
2019-06-21 10:10:00,224.16,224.55,223.95,224.43,5326.0,214.6908,215.0643,214.4896,214.9494,5326.0
2019-06-21 10:20:00,224.5,225.73,224.44,225.73,7391.0,215.0164,216.1945,214.9589,216.1945,7391.0
2019-06-21 10:30:00,225.52,225.78,225.25,225.51,2325.0,215.9933,216.2423,215.7347,215.9837,2325.0
2019-06-21 10:40:00,225.58,225.82,225.5,225.66,3632.0,216.0508,216.2806,215.9742,216.1274,3632.0
2019-06-21 10:50:00,225.65,225.76,225.44,225.51,4400.0,216.1178,216.2232,215.9167,215.9837,4400.0
2019-06-21 11:00:00,225.64,226.7,225.53,226.64,27799.0,216.1083,217.1235,216.0029,217.066,27799.0
2019-06-21 11:10:00,226.55,226.84,226.51,226.6,10985.0,216.9798,217.2576,216.9415,217.0277,10985.0
2019-06-21 11:20:00,226.45,226.68,226.06,226.68,5562.0,216.884,217.1043,216.5105,217.1043,5562.0
2019-06-21 11:30:00,226.49,226.69,226.4,226.65,2535.0,216.9223,217.1139,216.8361,217.0756,2535.0
2019-06-21 11:40:00,226.52,226.82,226.39,226.82,2354.0,216.9511,217.2384,216.8266,217.2384,2354.0
2019-06-21 11:50:00,226.82,226.94,226.71,226.85,4800.0,217.2384,217.3533,217.1331,217.2671,4800.0
2019-06-21 12:00:00,226.85,227.26,226.83,227.19,3400.0,217.2671,217.6598,217.248,217.5928,3400.0
2019-06-21 12:10:00,226.99,227.18,226.71,226.83,3307.0,217.4012,217.5832,217.1331,217.248,3307.0
2019-06-21 12:20:00,226.79,226.94,226.71,226.79,2649.0,217.2097,217.3533,217.1331,217.2097,2649.0
2019-06-21 12:30:00,226.74,227.12,226.71,227.02,7851.0,217.1618,217.5257,217.1331,217.43,7851.0
2019-06-21 12:40:00,227.1,227.29,227.03,227.25,2015.0,217.5066,217.6886,217.4395,217.6502,2015.0
2019-06-21 12:50:00,227.13,227.3,227.0,227.3,2433.0,217.5353,217.6981,217.4108,217.6981,2433.0
2019-06-21 13:00:00,227.22,227.22,226.5,226.65,3698.0,217.6215,217.6215,216.9319,217.0756,3698.0
2019-06-21 13:10:00,226.71,226.76,226.57,226.57,1372.0,217.1331,217.1809,216.999,216.999,1372.0
2019-06-21 13:20:00,226.51,226.64,226.46,226.5,2714.0,216.9415,217.066,216.8936,216.9319,2714.0
2019-06-21 13:30:00,226.56,226.56,226.09,226.09,1400.0,216.9894,216.9894,216.5392,216.5392,1400.0
2019-06-21 13:40:00,226.09,226.19,226.05,226.1,1963.0,216.5392,216.635,216.5009,216.5488,1963.0
2019-06-21 13:50:00,226.1,226.36,226.01,226.36,2100.0,216.5488,216.7978,216.4626,216.7978,2100.0
2019-06-21 14:00:00,226.37,226.52,226.31,226.44,2287.0,216.8074,216.9511,216.7499,216.8745,2287.0
2019-06-21 14:10:00,226.38,226.49,225.9,226.01,27408.0,216.817,216.9223,216.3573,216.4626,27408.0
2019-06-21 14:20:00,226.02,226.08,225.89,225.98,3098.0,216.4722,216.5297,216.3477,216.4339,3098.0
2019-06-21 14:30:00,226.03,226.09,225.91,226.01,4836.0,216.4818,216.5392,216.3668,216.4626,4836.0
2019-06-21 14:40:00,226.01,226.09,225.88,226.0,4338.0,216.4626,216.5392,216.3381,216.453,4338.0
2019-06-21 14:50:00,225.95,226.04,225.62,225.63,4865.0,216.4052,216.4914,216.0891,216.0987,4865.0
2019-06-21 15:00:00,225.68,225.77,225.58,225.76,8086.0,216.1466,216.2328,216.0508,216.2232,8086.0
2019-06-21 15:10:00,225.76,226.34,225.69,226.23,9976.0,216.2232,216.7787,216.1561,216.6733,9976.0
2019-06-21 15:20:00,226.13,226.21,225.99,225.99,4044.0,216.5776,216.6542,216.4435,216.4435,4044.0
2019-06-21 15:30:00,225.99,226.32,225.75,226.32,4901.0,216.4435,216.7595,216.2136,216.7595,4901.0
2019-06-21 15:40:00,226.3,226.49,226.21,226.35,14056.0,216.7404,216.9223,216.6542,216.7883,14056.0
2019-06-21 15:50:00,226.29,226.3,224.81,224.94,75758.0,216.7308,216.7404,215.3133,215.4378,75758.0
2019-06-24 09:30:00,224.7,225.79,223.96,224.22,14949.0,215.208,216.2519,214.4992,214.7482,14949.0
2019-06-24 09:40:00,224.21,224.5,223.1,223.68,3804.0,214.7387,215.0164,213.6755,214.231,3804.0
2019-06-24 09:50:00,224.02,224.02,223.19,223.33,8143.0,214.5567,214.5567,213.7617,213.8958,8143.0
2019-06-24 10:00:00,222.99,223.67,222.85,223.67,3613.0,213.5702,214.2215,213.4361,214.2215,3613.0
2019-06-24 10:10:00,224.01,224.3,223.77,223.93,4243.0,214.5471,214.8249,214.3172,214.4705,4243.0
2019-06-24 10:20:00,223.86,224.01,223.64,224.01,1998.0,214.4034,214.5471,214.1927,214.5471,1998.0
2019-06-24 10:30:00,224.01,224.3,223.9,223.95,2731.0,214.5471,214.8249,214.4418,214.4896,2731.0
2019-06-24 10:40:00,223.86,224.3,223.85,224.15,1810.0,214.4034,214.8249,214.3939,214.6812,1810.0
2019-06-24 10:50:00,224.14,224.16,223.86,224.03,4768.0,214.6716,214.6908,214.4034,214.5663,4768.0
2019-06-24 11:00:00,224.0,224.29,223.91,224.29,4800.0,214.5375,214.8153,214.4513,214.8153,4800.0
2019-06-24 11:10:00,224.35,224.45,224.06,224.08,3999.0,214.8727,214.9685,214.595,214.6142,3999.0
2019-06-24 11:20:00,224.25,224.46,223.9,224.36,2800.0,214.777,214.9781,214.4418,214.8823,2800.0
2019-06-24 11:30:00,224.44,224.44,224.05,224.28,2430.0,214.9589,214.9589,214.5854,214.8057,2430.0
2019-06-24 11:40:00,224.29,224.3,224.0,224.26,1910.0,214.8153,214.8249,214.5375,214.7865,1910.0
2019-06-24 11:50:00,224.23,224.46,223.81,223.81,4300.0,214.7578,214.9781,214.3556,214.3556,4300.0
2019-06-24 12:00:00,223.93,224.28,223.8,224.1,3400.0,214.4705,214.8057,214.346,214.6333,3400.0
2019-06-24 12:10:00,224.1,224.42,224.05,224.42,2400.0,214.6333,214.9398,214.5854,214.9398,2400.0
2019-06-24 12:20:00,224.39,224.49,224.29,224.38,1500.0,214.9111,215.0068,214.8153,214.9015,1500.0
2019-06-24 12:30:00,224.29,224.79,224.28,224.79,6611.0,214.8153,215.2942,214.8057,215.2942,6611.0
2019-06-24 12:40:00,224.7,224.9,224.61,224.9,2000.0,215.208,215.3995,215.1218,215.3995,2000.0
2019-06-24 12:50:00,224.97,225.04,224.72,224.82,2018.0,215.4666,215.5336,215.2271,215.3229,2018.0
2019-06-24 13:00:00,224.81,224.85,224.58,224.7,2210.0,215.3133,215.3516,215.093,215.208,2210.0
2019-06-24 13:10:00,224.69,224.7,224.55,224.61,1200.0,215.1984,215.208,215.0643,215.1218,1200.0
2019-06-24 13:20:00,224.44,224.44,224.2,224.32,2211.0,214.9589,214.9589,214.7291,214.844,2211.0
2019-06-24 13:30:00,224.25,224.69,224.19,224.65,3500.0,214.777,215.1984,214.7195,215.1601,3500.0
2019-06-24 13:40:00,224.58,224.65,224.31,224.39,2600.0,215.093,215.1601,214.8344,214.9111,2600.0
2019-06-24 13:50:00,224.33,224.77,224.3,224.77,3083.0,214.8536,215.275,214.8249,215.275,3083.0
2019-06-24 14:00:00,224.72,225.0,224.7,224.76,3600.0,215.2271,215.4953,215.208,215.2654,3600.0
2019-06-24 14:10:00,224.87,225.0,224.83,224.85,1700.0,215.3708,215.4953,215.3325,215.3516,1700.0
2019-06-24 14:20:00,224.91,224.91,224.73,224.78,700.0,215.4091,215.4091,215.2367,215.2846,700.0
2019-06-24 14:30:00,224.67,224.78,224.56,224.78,1200.0,215.1792,215.2846,215.0739,215.2846,1200.0
2019-06-24 14:40:00,224.63,224.74,224.51,224.51,1435.0,215.1409,215.2463,215.026,215.026,1435.0
2019-06-24 14:50:00,224.54,224.84,224.54,224.83,2132.0,215.0547,215.342,215.0547,215.3325,2132.0
2019-06-24 15:00:00,224.84,225.02,224.61,224.7,4600.0,215.342,215.5144,215.1218,215.208,4600.0
2019-06-24 15:10:00,224.7,225.0,224.7,224.9,4600.0,215.208,215.4953,215.208,215.3995,4600.0
2019-06-24 15:20:00,224.94,224.94,224.67,224.8,2250.0,215.4378,215.4378,215.1792,215.3037,2250.0
2019-06-24 15:30:00,224.74,225.03,224.74,225.03,5484.0,215.2463,215.524,215.2463,215.524,5484.0
2019-06-24 15:40:00,225.03,225.03,224.6,224.77,16874.0,215.524,215.524,215.1122,215.275,16874.0
2019-06-24 15:50:00,224.8,225.21,224.77,224.91,42281.0,215.3037,215.6964,215.275,215.4091,42281.0
2019-06-25 09:30:00,224.95,225.36,223.9,224.8,9697.0,215.4474,215.8401,214.4418,215.3037,9697.0
2019-06-25 09:40:00,224.79,225.07,224.46,224.57,2604.0,215.2942,215.5623,214.9781,215.0835,2604.0
2019-06-25 09:50:00,224.61,225.3,224.39,224.77,4081.0,215.1218,215.7826,214.9111,215.275,4081.0
2019-06-25 10:00:00,224.75,225.47,224.6,225.47,4608.0,215.2558,215.9454,215.1122,215.9454,4608.0
2019-06-25 10:10:00,225.48,225.5,224.99,225.18,2476.0,215.955,215.9742,215.4857,215.6677,2476.0
2019-06-25 10:20:00,225.09,225.71,224.75,225.33,7565.0,215.5815,216.1753,215.2558,215.8113,7565.0
2019-06-25 10:30:00,225.46,225.51,225.14,225.28,2987.0,215.9359,215.9837,215.6294,215.7635,2987.0
2019-06-25 10:40:00,225.42,225.59,224.95,225.13,4740.0,215.8975,216.0604,215.4474,215.6198,4740.0
2019-06-25 10:50:00,225.15,225.28,225.06,225.21,1916.0,215.639,215.7635,215.5528,215.6964,1916.0
2019-06-25 11:00:00,225.22,225.6,225.09,225.54,3875.0,215.706,216.0699,215.5815,216.0125,3875.0
2019-06-25 11:10:00,225.6,225.6,225.16,225.28,3672.0,216.0699,216.0699,215.6485,215.7635,3672.0
2019-06-25 11:20:00,225.07,225.49,225.02,225.02,4356.0,215.5623,215.9646,215.5144,215.5144,4356.0
2019-06-25 11:30:00,224.97,225.05,224.55,224.66,3400.0,215.4666,215.5432,215.0643,215.1697,3400.0
2019-06-25 11:40:00,224.57,224.65,224.36,224.64,3850.0,215.0835,215.1601,214.8823,215.1505,3850.0
2019-06-25 11:50:00,224.58,224.8,224.51,224.8,1432.0,215.093,215.3037,215.026,215.3037,1432.0
2019-06-25 12:00:00,224.72,225.16,224.67,225.16,2200.0,215.2271,215.6485,215.1792,215.6485,2200.0
2019-06-25 12:10:00,225.28,225.28,224.95,225.06,1700.0,215.7635,215.7635,215.4474,215.5528,1700.0
2019-06-25 12:20:00,225.17,225.17,224.96,225.12,1100.0,215.6581,215.6581,215.457,215.6102,1100.0
2019-06-25 12:30:00,225.16,225.32,224.68,224.69,2000.0,215.6485,215.8018,215.1888,215.1984,2000.0
2019-06-25 12:40:00,224.38,224.86,224.28,224.86,2805.0,214.9015,215.3612,214.8057,215.3612,2805.0
2019-06-25 12:50:00,224.9,225.11,224.9,225.01,1000.0,215.3995,215.6006,215.3995,215.5049,1000.0
2019-06-25 13:00:00,224.38,224.39,223.81,224.27,6718.0,214.9015,214.9111,214.3556,214.7961,6718.0
2019-06-25 13:10:00,224.3,224.66,224.3,224.48,1400.0,214.8249,215.1697,214.8249,214.9973,1400.0
2019-06-25 13:20:00,224.67,224.83,224.59,224.64,3400.0,215.1792,215.3325,215.1026,215.1505,3400.0
2019-06-25 13:30:00,224.73,224.99,224.73,224.9,2856.0,215.2367,215.4857,215.2367,215.3995,2856.0
2019-06-25 13:40:00,224.82,225.07,224.82,224.82,1200.0,215.3229,215.5623,215.3229,215.3229,1200.0
2019-06-25 13:50:00,224.74,224.89,224.58,224.66,2113.0,215.2463,215.3899,215.093,215.1697,2113.0
2019-06-25 14:00:00,224.66,224.75,224.58,224.69,1932.0,215.1697,215.2558,215.093,215.1984,1932.0
2019-06-25 14:10:00,224.61,224.89,224.6,224.89,2800.0,215.1218,215.3899,215.1122,215.3899,2800.0
2019-06-25 14:20:00,224.81,224.81,224.15,224.34,2864.0,215.3133,215.3133,214.6812,214.8632,2864.0
2019-06-25 14:30:00,224.28,224.43,224.27,224.29,4030.0,214.8057,214.9494,214.7961,214.8153,4030.0
2019-06-25 14:40:00,224.34,224.73,224.34,224.73,5220.0,214.8632,215.2367,214.8632,215.2367,5220.0
2019-06-25 14:50:00,224.64,224.76,224.55,224.66,2540.0,215.1505,215.2654,215.0643,215.1697,2540.0
2019-06-25 15:00:00,224.66,225.11,224.64,224.87,3400.0,215.1697,215.6006,215.1505,215.3708,3400.0
2019-06-25 15:10:00,224.62,224.81,224.55,224.55,2600.0,215.1313,215.3133,215.0643,215.0643,2600.0
2019-06-25 15:20:00,224.5,225.14,224.49,224.92,7836.0,215.0164,215.6294,215.0068,215.4187,7836.0
2019-06-25 15:30:00,224.88,225.34,224.83,225.3,7632.0,215.3804,215.8209,215.3325,215.7826,7632.0
2019-06-25 15:40:00,225.35,225.39,224.78,225.08,10654.0,215.8305,215.8688,215.2846,215.5719,10654.0
2019-06-25 15:50:00,225.03,225.26,224.55,224.6,37280.0,215.524,215.7443,215.0643,215.1122,37280.0
2019-06-26 09:30:00,224.64,225.64,223.48,224.7,15445.0,215.1505,216.1083,214.0395,215.208,15445.0
2019-06-26 09:40:00,224.39,224.72,223.93,224.31,4100.0,214.9111,215.2271,214.4705,214.8344,4100.0
2019-06-26 09:50:00,224.28,224.61,223.97,224.61,2500.0,214.8057,215.1218,214.5088,215.1218,2500.0
2019-06-26 10:00:00,224.59,224.74,223.55,223.72,3336.0,215.1026,215.2463,214.1065,214.2694,3336.0
2019-06-26 10:10:00,224.06,224.22,223.7,223.7,3654.0,214.595,214.7482,214.2502,214.2502,3654.0
2019-06-26 10:20:00,223.52,224.05,223.49,223.7,2441.0,214.0778,214.5854,214.0491,214.2502,2441.0
2019-06-26 10:30:00,223.5,224.73,223.5,224.52,20564.0,214.0587,215.2367,214.0587,215.0356,20564.0
2019-06-26 10:40:00,224.41,224.41,224.0,224.06,3900.0,214.9302,214.9302,214.5375,214.595,3900.0
2019-06-26 10:50:00,224.19,224.38,224.11,224.33,11112.0,214.7195,214.9015,214.6429,214.8536,11112.0
2019-06-26 11:00:00,224.17,224.17,223.96,224.07,5843.0,214.7003,214.7003,214.4992,214.6046,5843.0
2019-06-26 11:10:00,224.07,224.12,223.6,223.74,2651.0,214.6046,214.6525,214.1544,214.2885,2651.0
2019-06-26 11:20:00,223.73,223.79,223.39,223.47,4500.0,214.2789,214.3364,213.9533,214.0299,4500.0
2019-06-26 11:30:00,223.42,223.97,223.42,223.56,9016.0,213.982,214.5088,213.982,214.1161,9016.0
2019-06-26 11:40:00,223.64,223.89,223.46,223.71,7100.0,214.1927,214.4322,214.0203,214.2598,7100.0
2019-06-26 11:50:00,223.89,223.91,223.58,223.87,2606.0,214.4322,214.4513,214.1353,214.413,2606.0
2019-06-26 12:00:00,223.77,223.86,223.43,223.55,4400.0,214.3172,214.4034,213.9916,214.1065,4400.0
2019-06-26 12:10:00,223.59,223.64,223.43,223.5,3348.0,214.1449,214.1927,213.9916,214.0587,3348.0
2019-06-26 12:20:00,223.43,223.54,223.24,223.39,3500.0,213.9916,214.097,213.8096,213.9533,3500.0
2019-06-26 12:30:00,223.52,223.92,223.43,223.88,4500.0,214.0778,214.4609,213.9916,214.4226,4500.0
2019-06-26 12:40:00,223.69,224.04,223.69,223.82,8964.0,214.2406,214.5758,214.2406,214.3651,8964.0
2019-06-26 12:50:00,223.84,224.13,223.56,223.56,5225.0,214.3843,214.662,214.1161,214.1161,5225.0
2019-06-26 13:00:00,223.56,223.69,223.39,223.48,5622.0,214.1161,214.2406,213.9533,214.0395,5622.0
2019-06-26 13:10:00,223.41,224.06,223.17,223.84,24218.0,213.9725,214.595,213.7426,214.3843,24218.0
2019-06-26 13:20:00,223.96,224.1,223.7,223.71,4642.0,214.4992,214.6333,214.2502,214.2598,4642.0
2019-06-26 13:30:00,223.47,223.6,223.29,223.3,1901.0,214.0299,214.1544,213.8575,213.8671,1901.0
2019-06-26 13:40:00,223.23,223.36,223.13,223.36,900.0,213.8001,213.9246,213.7043,213.9246,900.0
2019-06-26 13:50:00,223.34,223.58,223.13,223.51,4074.0,213.9054,214.1353,213.7043,214.0682,4074.0
2019-06-26 14:00:00,223.45,223.66,223.14,223.31,4715.0,214.0108,214.2119,213.7139,213.8767,4715.0
2019-06-26 14:10:00,223.28,223.3,222.99,223.24,3995.0,213.8479,213.8671,213.5702,213.8096,3995.0
2019-06-26 14:20:00,223.39,223.39,222.85,222.85,2400.0,213.9533,213.9533,213.4361,213.4361,2400.0
2019-06-26 14:30:00,222.86,223.06,222.72,223.02,2901.0,213.4457,213.6372,213.3116,213.5989,2901.0
2019-06-26 14:40:00,222.98,223.79,222.98,223.53,4011.0,213.5606,214.3364,213.5606,214.0874,4011.0
2019-06-26 14:50:00,223.61,223.94,223.29,223.82,2632.0,214.164,214.4801,213.8575,214.3651,2632.0
2019-06-26 15:00:00,223.81,224.08,223.72,223.87,6330.0,214.3556,214.6142,214.2694,214.413,6330.0
2019-06-26 15:10:00,223.88,223.95,223.82,223.85,4100.0,214.4226,214.4896,214.3651,214.3939,4100.0
2019-06-26 15:20:00,223.92,224.45,223.88,224.0,6252.0,214.4609,214.9685,214.4226,214.5375,6252.0
2019-06-26 15:30:00,223.95,224.85,223.94,224.72,7757.0,214.4896,215.3516,214.4801,215.2271,7757.0
2019-06-26 15:40:00,224.69,224.83,224.22,224.83,12409.0,215.1984,215.3325,214.7482,215.3325,12409.0
2019-06-26 15:50:00,224.83,224.83,223.98,224.16,31845.0,215.3325,215.3325,214.5184,214.6908,31845.0
2019-06-27 09:30:00,225.68,226.7,223.91,225.79,7391.0,216.1466,217.1235,214.4513,216.2519,7391.0
2019-06-27 09:40:00,225.73,226.74,225.73,226.74,3902.0,216.1945,217.1618,216.1945,217.1618,3902.0
2019-06-27 09:50:00,227.05,227.39,226.66,226.97,7480.0,217.4587,217.7843,217.0852,217.3821,7480.0
2019-06-27 10:00:00,227.04,227.04,226.19,226.73,3600.0,217.4491,217.4491,216.635,217.1522,3600.0
2019-06-27 10:10:00,226.79,226.8,226.24,226.55,4259.0,217.2097,217.2192,216.6829,216.9798,4259.0
2019-06-27 10:20:00,226.55,227.06,226.5,227.06,1700.0,216.9798,217.4683,216.9319,217.4683,1700.0
2019-06-27 10:30:00,227.1,227.26,226.55,226.55,2308.0,217.5066,217.6598,216.9798,216.9798,2308.0
2019-06-27 10:40:00,226.66,226.8,226.43,226.78,900.0,217.0852,217.2192,216.8649,217.2001,900.0
2019-06-27 10:50:00,226.67,226.67,225.77,225.77,2000.0,217.0947,217.0947,216.2328,216.2328,2000.0
2019-06-27 11:00:00,225.78,226.14,225.65,225.65,1900.0,216.2423,216.5871,216.1178,216.1178,1900.0
2019-06-27 11:10:00,225.72,225.79,225.65,225.65,1749.0,216.1849,216.2519,216.1178,216.1178,1749.0
2019-06-27 11:20:00,225.39,226.17,225.31,225.98,9850.0,215.8688,216.6159,215.7922,216.4339,9850.0
2019-06-27 11:30:00,225.93,226.28,225.87,226.28,1300.0,216.386,216.7212,216.3285,216.7212,1300.0
2019-06-27 11:40:00,226.29,226.68,226.29,226.66,2902.0,216.7308,217.1043,216.7308,217.0852,2902.0
2019-06-27 11:50:00,226.6,226.78,226.48,226.56,1980.0,217.0277,217.2001,216.9128,216.9894,1980.0
2019-06-27 12:00:00,226.63,227.4,226.59,227.4,1300.0,217.0564,217.7939,217.0181,217.7939,1300.0
2019-06-27 12:10:00,227.56,227.62,227.23,227.32,2200.0,217.9471,218.0046,217.6311,217.7173,2200.0
2019-06-27 12:20:00,227.26,227.49,227.25,227.49,1600.0,217.6598,217.8801,217.6502,217.8801,1600.0
2019-06-27 12:30:00,227.37,227.62,227.26,227.49,1200.0,217.7652,218.0046,217.6598,217.8801,1200.0
2019-06-27 12:40:00,227.48,227.51,227.2,227.38,2527.0,217.8705,217.8993,217.6024,217.7747,2527.0
2019-06-27 12:50:00,227.26,227.33,227.02,227.33,1600.0,217.6598,217.7269,217.43,217.7269,1600.0
2019-06-27 13:00:00,227.39,227.39,227.03,227.25,900.0,217.7843,217.7843,217.4395,217.6502,900.0
2019-06-27 13:10:00,227.28,227.36,227.12,227.19,800.0,217.679,217.7556,217.5257,217.5928,800.0
2019-06-27 13:20:00,227.34,227.46,226.81,226.99,4789.0,217.7364,217.8514,217.2288,217.4012,4789.0
2019-06-27 13:30:00,226.98,226.99,226.74,226.74,1500.0,217.3916,217.4012,217.1618,217.1618,1500.0
2019-06-27 13:40:00,226.74,226.74,226.45,226.45,600.0,217.1618,217.1618,216.884,216.884,600.0
2019-06-27 13:50:00,226.48,226.56,226.37,226.54,1700.0,216.9128,216.9894,216.8074,216.9702,1700.0
2019-06-27 14:00:00,226.46,226.62,226.16,226.34,6159.0,216.8936,217.0469,216.6063,216.7787,6159.0
2019-06-27 14:10:00,226.34,226.57,226.3,226.54,1445.0,216.7787,216.999,216.7404,216.9702,1445.0
2019-06-27 14:20:00,226.44,226.47,226.15,226.46,1500.0,216.8745,216.9032,216.5967,216.8936,1500.0
2019-06-27 14:30:00,226.42,226.46,226.26,226.34,1104.0,216.8553,216.8936,216.7021,216.7787,1104.0
2019-06-27 14:40:00,226.37,226.37,226.13,226.2,2400.0,216.8074,216.8074,216.5776,216.6446,2400.0
2019-06-27 14:50:00,226.27,226.37,226.1,226.1,1600.0,216.7116,216.8074,216.5488,216.5488,1600.0
2019-06-27 15:00:00,226.16,226.36,226.13,226.35,2400.0,216.6063,216.7978,216.5776,216.7883,2400.0
2019-06-27 15:10:00,226.31,226.36,226.14,226.24,3602.0,216.7499,216.7978,216.5871,216.6829,3602.0
2019-06-27 15:20:00,226.24,226.64,226.24,226.64,3901.0,216.6829,217.066,216.6829,217.066,3901.0
2019-06-27 15:30:00,226.59,226.93,226.42,226.93,7815.0,217.0181,217.3438,216.8553,217.3438,7815.0
2019-06-27 15:40:00,226.93,227.29,226.93,227.18,8877.0,217.3438,217.6886,217.3438,217.5832,8877.0
2019-06-27 15:50:00,227.18,227.48,226.71,226.83,46058.0,217.5832,217.8705,217.1331,217.248,46058.0
2019-06-28 09:30:00,226.57,228.54,226.0,227.7,5902.0,216.999,218.8857,216.453,218.0812,5902.0
2019-06-28 09:40:00,227.7,227.98,227.23,227.53,3788.0,218.0812,218.3494,217.6311,217.9184,3788.0
2019-06-28 09:50:00,227.17,227.79,226.72,227.1,4028.0,217.5736,218.1674,217.1426,217.5066,4028.0
2019-06-28 10:00:00,227.29,228.0,227.25,227.66,5028.0,217.6886,218.3686,217.6502,218.0429,5028.0
2019-06-28 10:10:00,227.6,227.86,227.31,227.48,4616.0,217.9855,218.2345,217.7077,217.8705,4616.0
2019-06-28 10:20:00,227.49,227.49,227.1,227.33,2371.0,217.8801,217.8801,217.5066,217.7269,2371.0
2019-06-28 10:30:00,227.24,227.83,227.24,227.48,2055.0,217.6407,218.2057,217.6407,217.8705,2055.0
2019-06-28 10:40:00,227.6,227.67,227.46,227.46,1117.0,217.9855,218.0525,217.8514,217.8514,1117.0
2019-06-28 10:50:00,227.45,228.39,227.45,228.25,2912.0,217.8418,218.7421,217.8418,218.608,2912.0
2019-06-28 11:00:00,228.3,228.79,228.26,228.46,5107.0,218.6559,219.1252,218.6176,218.8091,5107.0
2019-06-28 11:10:00,228.28,228.89,228.28,228.87,1669.0,218.6367,219.221,218.6367,219.2018,1669.0
2019-06-28 11:20:00,229.13,229.6,228.87,229.59,4234.0,219.4508,219.901,219.2018,219.8914,4234.0
2019-06-28 11:30:00,229.52,229.87,229.08,229.43,5823.0,219.8243,220.1596,219.4029,219.7382,5823.0
2019-06-28 11:40:00,229.41,229.52,229.21,229.47,1955.0,219.719,219.8243,219.5274,219.7765,1955.0
2019-06-28 11:50:00,229.56,229.56,229.28,229.35,1828.0,219.8627,219.8627,219.5945,219.6615,1828.0
2019-06-28 12:00:00,229.34,229.64,229.34,229.42,1996.0,219.652,219.9393,219.652,219.7286,1996.0
2019-06-28 12:10:00,229.42,229.65,229.33,229.35,3600.0,219.7286,219.9489,219.6424,219.6615,3600.0
2019-06-28 12:20:00,229.25,229.92,229.24,229.83,1800.0,219.5658,220.2075,219.5562,220.1213,1800.0
2019-06-28 12:30:00,229.92,230.25,229.88,230.25,4071.0,220.2075,220.5235,220.1691,220.5235,4071.0
2019-06-28 12:40:00,230.05,230.6,230.04,230.6,1300.0,220.332,220.8587,220.3224,220.8587,1300.0
2019-06-28 12:50:00,230.66,230.81,230.39,230.81,2300.0,220.9162,221.0599,220.6576,221.0599,2300.0
2019-06-28 13:00:00,230.56,230.83,230.56,230.7,2301.0,220.8204,221.079,220.8204,220.9545,2301.0
2019-06-28 13:10:00,230.7,230.7,229.95,229.96,6150.0,220.9545,220.9545,220.2362,220.2458,6150.0
2019-06-28 13:20:00,230.05,230.05,229.88,229.95,1896.0,220.332,220.332,220.1691,220.2362,1896.0
2019-06-28 13:30:00,230.06,230.06,229.72,229.94,7965.0,220.3415,220.3415,220.0159,220.2266,7965.0
2019-06-28 13:40:00,229.99,230.03,229.64,229.82,5785.0,220.2745,220.3128,219.9393,220.1117,5785.0
2019-06-28 13:50:00,229.7,230.07,229.7,230.0,11088.0,219.9967,220.3511,219.9967,220.2841,11088.0
2019-06-28 14:00:00,229.87,230.0,229.75,230.0,3100.0,220.1596,220.2841,220.0446,220.2841,3100.0
2019-06-28 14:10:00,230.0,230.07,229.87,230.0,6721.0,220.2841,220.3511,220.1596,220.2841,6721.0
2019-06-28 14:20:00,230.0,230.53,229.88,230.25,6812.0,220.2841,220.7917,220.1691,220.5235,6812.0
2019-06-28 14:30:00,230.34,230.57,230.34,230.52,3524.0,220.6097,220.83,220.6097,220.7821,3524.0
2019-06-28 14:40:00,230.54,230.56,230.0,230.27,9103.0,220.8013,220.8204,220.2841,220.5427,9103.0
2019-06-28 14:50:00,230.18,230.25,230.0,230.03,5416.0,220.4565,220.5235,220.2841,220.3128,5416.0
2019-06-28 15:00:00,230.02,230.3,229.86,230.13,5596.0,220.3032,220.5714,220.15,220.4086,5596.0
2019-06-28 15:10:00,230.15,230.26,229.94,230.02,9046.0,220.4277,220.5331,220.2266,220.3032,9046.0
2019-06-28 15:20:00,229.96,230.34,229.96,230.31,4055.0,220.2458,220.6097,220.2458,220.581,4055.0
2019-06-28 15:30:00,230.35,230.44,230.12,230.23,5772.0,220.6193,220.7055,220.399,220.5044,5772.0
2019-06-28 15:40:00,230.21,230.29,229.34,229.76,8380.0,220.4852,220.5618,219.652,220.0542,8380.0
2019-06-28 15:50:00,229.82,230.54,229.62,230.11,30686.0,220.1117,220.8013,219.9201,220.3894,30686.0
2019-07-01 09:30:00,231.9,232.81,229.2,229.43,25225.0,222.1038,222.9754,219.5179,219.7382,25225.0
2019-07-01 09:40:00,229.48,229.86,226.12,226.12,12468.0,219.786,220.15,216.568,216.568,12468.0
2019-07-01 09:50:00,226.36,227.12,225.84,227.12,18342.0,216.7978,217.5257,216.2998,217.5257,18342.0
2019-07-01 10:00:00,227.12,228.25,226.45,228.05,21585.0,217.5257,218.608,216.884,218.4164,21585.0
2019-07-01 10:10:00,228.04,228.26,227.33,227.47,3870.0,218.4069,218.6176,217.7269,217.8609,3870.0
2019-07-01 10:20:00,227.76,228.32,227.73,228.07,1865.0,218.1387,218.675,218.11,218.4356,1865.0
2019-07-01 10:30:00,228.07,228.07,227.28,227.49,5341.0,218.4356,218.4356,217.679,217.8801,5341.0
2019-07-01 10:40:00,227.49,227.54,226.38,226.68,9935.0,217.8801,217.928,216.817,217.1043,9935.0
2019-07-01 10:50:00,226.79,227.0,226.24,226.36,4845.0,217.2097,217.4108,216.6829,216.7978,4845.0
2019-07-01 11:00:00,226.25,226.26,225.4,226.19,18172.0,216.6925,216.7021,215.8784,216.635,18172.0
2019-07-01 11:10:00,226.01,227.55,226.0,227.5,15410.0,216.4626,217.9376,216.453,217.8897,15410.0
2019-07-01 11:20:00,227.43,228.02,227.22,227.79,11074.0,217.8226,218.3877,217.6215,218.1674,11074.0
2019-07-01 11:30:00,227.83,228.58,227.55,228.46,5444.0,218.2057,218.9241,217.9376,218.8091,5444.0
2019-07-01 11:40:00,228.37,228.52,227.97,227.97,2400.0,218.7229,218.8666,218.3398,218.3398,2400.0
2019-07-01 11:50:00,227.99,228.17,227.98,228.16,400.0,218.359,218.5314,218.3494,218.5218,400.0
2019-07-01 12:00:00,228.04,228.49,228.03,228.49,2138.0,218.4069,218.8379,218.3973,218.8379,2138.0
2019-07-01 12:10:00,228.48,228.56,228.48,228.56,200.0,218.8283,218.9049,218.8283,218.9049,200.0
2019-07-01 12:20:00,228.66,228.71,228.42,228.57,1901.0,219.0007,219.0486,218.7708,218.9145,1901.0
2019-07-01 12:30:00,228.57,228.61,228.41,228.61,1435.0,218.9145,218.9528,218.7612,218.9528,1435.0
2019-07-01 12:40:00,228.62,228.83,228.23,228.23,2500.0,218.9624,219.1635,218.5888,218.5888,2500.0
2019-07-01 12:50:00,228.43,228.74,228.36,228.74,2528.0,218.7804,219.0773,218.7134,219.0773,2528.0
2019-07-01 13:00:00,228.57,228.88,228.24,228.26,2952.0,218.9145,219.2114,218.5984,218.6176,2952.0
2019-07-01 13:10:00,228.33,228.59,228.06,228.06,2100.0,218.6846,218.9336,218.426,218.426,2100.0
2019-07-01 13:20:00,228.15,228.31,227.95,228.11,2452.0,218.5122,218.6655,218.3207,218.4739,2452.0
2019-07-01 13:30:00,228.11,228.22,227.82,228.08,3312.0,218.4739,218.5793,218.1962,218.4452,3312.0
2019-07-01 13:40:00,228.02,228.23,227.96,228.23,2135.0,218.3877,218.5888,218.3302,218.5888,2135.0
2019-07-01 13:50:00,228.25,228.29,228.1,228.1,1430.0,218.608,218.6463,218.4643,218.4643,1430.0
2019-07-01 14:00:00,228.17,228.23,227.75,227.86,2713.0,218.5314,218.5888,218.1291,218.2345,2713.0
2019-07-01 14:10:00,227.78,228.05,227.63,227.63,3763.0,218.1579,218.4164,218.0142,218.0142,3763.0
2019-07-01 14:20:00,227.72,227.76,227.04,227.09,7285.0,218.1004,218.1387,217.4491,217.497,7285.0
2019-07-01 14:30:00,227.18,227.68,227.11,227.43,5613.0,217.5832,218.0621,217.5162,217.8226,5613.0
2019-07-01 14:40:00,227.4,227.65,227.27,227.45,3188.0,217.7939,218.0333,217.6694,217.8418,3188.0
2019-07-01 14:50:00,227.42,227.52,227.24,227.38,3726.0,217.8131,217.9088,217.6407,217.7747,3726.0
2019-07-01 15:00:00,227.36,227.68,227.35,227.48,7428.0,217.7556,218.0621,217.746,217.8705,7428.0
2019-07-01 15:10:00,227.55,228.02,227.47,227.73,4183.0,217.9376,218.3877,217.8609,218.11,4183.0
2019-07-01 15:20:00,227.8,228.17,227.76,227.87,6042.0,218.177,218.5314,218.1387,218.244,6042.0
2019-07-01 15:30:00,228.01,228.02,227.6,227.97,7486.0,218.3781,218.3877,217.9855,218.3398,7486.0
2019-07-01 15:40:00,228.06,228.12,227.92,227.97,8286.0,218.426,218.4835,218.2919,218.3398,8286.0
2019-07-01 15:50:00,228.02,228.38,227.62,228.06,42980.0,218.3877,218.7325,218.0046,218.426,42980.0
2019-07-02 09:30:00,228.79,229.08,228.4,228.7,5769.0,219.1252,219.4029,218.7517,219.039,5769.0
2019-07-02 09:40:00,228.29,228.29,226.6,227.05,4153.0,218.6463,218.6463,217.0277,217.4587,4153.0
2019-07-02 09:50:00,227.53,227.88,225.65,225.92,10286.0,217.9184,218.2536,216.1178,216.3764,10286.0
2019-07-02 10:00:00,225.99,227.14,225.98,226.92,4194.0,216.4435,217.5449,216.4339,217.3342,4194.0
2019-07-02 10:10:00,226.49,227.45,226.49,227.45,1542.0,216.9223,217.8418,216.9223,217.8418,1542.0
2019-07-02 10:20:00,227.37,227.37,226.22,226.7,3900.0,217.7652,217.7652,216.6638,217.1235,3900.0
2019-07-02 10:30:00,226.93,227.13,226.73,226.9,5218.0,217.3438,217.5353,217.1522,217.315,5218.0
2019-07-02 10:40:00,226.96,227.05,226.35,226.54,3600.0,217.3725,217.4587,216.7883,216.9702,3600.0
2019-07-02 10:50:00,226.6,227.06,226.42,226.42,3370.0,217.0277,217.4683,216.8553,216.8553,3370.0
2019-07-02 11:00:00,226.38,226.67,226.32,226.36,3306.0,216.817,217.0947,216.7595,216.7978,3306.0
2019-07-02 11:10:00,226.27,226.36,226.07,226.07,4759.0,216.7116,216.7978,216.5201,216.5201,4759.0
2019-07-02 11:20:00,226.17,226.23,225.9,225.9,2400.0,216.6159,216.6733,216.3573,216.3573,2400.0
2019-07-02 11:30:00,225.97,226.37,225.91,226.1,8900.0,216.4243,216.8074,216.3668,216.5488,8900.0
2019-07-02 11:40:00,226.11,226.75,226.11,226.56,3500.0,216.5584,217.1714,216.5584,216.9894,3500.0
2019-07-02 11:50:00,226.51,226.51,226.15,226.42,4943.0,216.9415,216.9415,216.5967,216.8553,4943.0
2019-07-02 12:00:00,226.34,226.53,226.17,226.53,5423.0,216.7787,216.9607,216.6159,216.9607,5423.0
2019-07-02 12:10:00,226.5,226.51,226.15,226.15,3034.0,216.9319,216.9415,216.5967,216.5967,3034.0
2019-07-02 12:20:00,226.11,226.12,225.48,225.48,3208.0,216.5584,216.568,215.955,215.955,3208.0
2019-07-02 12:30:00,225.57,225.92,225.37,225.91,4616.0,216.0412,216.3764,215.8497,216.3668,4616.0
2019-07-02 12:40:00,225.92,225.92,225.47,225.5,4062.0,216.3764,216.3764,215.9454,215.9742,4062.0
2019-07-02 12:50:00,225.54,225.61,225.32,225.49,2543.0,216.0125,216.0795,215.8018,215.9646,2543.0
2019-07-02 13:00:00,225.5,226.02,225.43,226.02,3202.0,215.9742,216.4722,215.9071,216.4722,3202.0
2019-07-02 13:10:00,226.03,226.13,225.72,225.76,6273.0,216.4818,216.5776,216.1849,216.2232,6273.0
2019-07-02 13:20:00,225.69,225.83,225.52,225.59,6901.0,216.1561,216.2902,215.9933,216.0604,6901.0
2019-07-02 13:30:00,225.55,226.01,225.42,225.99,4759.0,216.0221,216.4626,215.8975,216.4435,4759.0
2019-07-02 13:40:00,225.94,225.94,225.69,225.69,2218.0,216.3956,216.3956,216.1561,216.1561,2218.0
2019-07-02 13:50:00,225.68,225.94,225.64,225.84,2340.0,216.1466,216.3956,216.1083,216.2998,2340.0
2019-07-02 14:00:00,225.99,225.99,225.78,225.92,2717.0,216.4435,216.4435,216.2423,216.3764,2717.0
2019-07-02 14:10:00,225.87,226.3,225.87,226.02,3306.0,216.3285,216.7404,216.3285,216.4722,3306.0
2019-07-02 14:20:00,225.89,226.1,225.8,226.1,1400.0,216.3477,216.5488,216.2615,216.5488,1400.0
2019-07-02 14:30:00,226.1,226.23,226.07,226.18,1443.0,216.5488,216.6733,216.5201,216.6254,1443.0
2019-07-02 14:40:00,226.26,226.59,226.17,226.33,3200.0,216.7021,217.0181,216.6159,216.7691,3200.0
2019-07-02 14:50:00,226.42,226.43,225.84,225.84,2742.0,216.8553,216.8649,216.2998,216.2998,2742.0
2019-07-02 15:00:00,225.97,226.55,225.97,226.54,3476.0,216.4243,216.9798,216.4243,216.9702,3476.0
2019-07-02 15:10:00,226.57,226.57,225.9,226.1,7794.0,216.999,216.999,216.3573,216.5488,7794.0
2019-07-02 15:20:00,226.04,226.3,225.91,225.91,2200.0,216.4914,216.7404,216.3668,216.3668,2200.0
2019-07-02 15:30:00,225.95,226.2,225.9,226.09,6000.0,216.4052,216.6446,216.3573,216.5392,6000.0
2019-07-02 15:40:00,226.09,226.2,225.86,226.03,7604.0,216.5392,216.6446,216.319,216.4818,7604.0
2019-07-02 15:50:00,226.05,226.71,226.05,226.71,34840.0,216.5009,217.1331,216.5009,217.1331,34840.0
2019-07-03 09:30:00,226.48,227.3,226.26,227.3,11203.0,216.9128,217.6981,216.7021,217.6981,11203.0
2019-07-03 09:40:00,227.19,228.2,226.79,228.2,4687.0,217.5928,218.5601,217.2097,218.5601,4687.0
2019-07-03 09:50:00,227.9,228.44,227.86,228.44,11377.0,218.2728,218.79,218.2345,218.79,11377.0
2019-07-03 10:00:00,228.6,228.77,227.87,228.21,5825.0,218.9432,219.106,218.244,218.5697,5825.0
2019-07-03 10:10:00,228.52,229.42,228.52,229.42,2806.0,218.8666,219.7286,218.8666,219.7286,2806.0
2019-07-03 10:20:00,229.5,229.68,229.2,229.42,6394.0,219.8052,219.9776,219.5179,219.7286,6394.0
2019-07-03 10:30:00,229.49,229.72,229.22,229.72,3202.0,219.7956,220.0159,219.537,220.0159,3202.0
2019-07-03 10:40:00,229.73,229.92,229.21,229.26,8675.0,220.0255,220.2075,219.5274,219.5753,8675.0
2019-07-03 10:50:00,229.2,229.39,228.79,229.06,6500.0,219.5179,219.6998,219.1252,219.3838,6500.0
2019-07-03 11:00:00,229.13,229.18,228.69,228.72,5100.0,219.4508,219.4987,219.0294,219.0581,5100.0
2019-07-03 11:10:00,228.9,228.9,228.49,228.49,4750.0,219.2305,219.2305,218.8379,218.8379,4750.0
2019-07-03 11:20:00,228.52,228.52,227.96,228.31,6710.0,218.8666,218.8666,218.3302,218.6655,6710.0
2019-07-03 11:30:00,228.39,229.23,228.39,228.96,3100.0,218.7421,219.5466,218.7421,219.288,3100.0
2019-07-03 11:40:00,229.13,230.01,229.13,230.01,5897.0,219.4508,220.2936,219.4508,220.2936,5897.0
2019-07-03 11:50:00,230.07,230.24,229.69,229.98,6792.0,220.3511,220.5139,219.9872,220.2649,6792.0
2019-07-03 12:00:00,230.11,230.71,230.02,230.64,6532.0,220.3894,220.9641,220.3032,220.897,6532.0
2019-07-03 12:10:00,230.69,231.02,230.56,230.89,5503.0,220.9449,221.261,220.8204,221.1365,5503.0
2019-07-03 12:20:00,230.89,230.89,230.46,230.88,6494.0,221.1365,221.1365,220.7246,221.1269,6494.0
2019-07-03 12:30:00,230.89,231.08,230.56,231.03,7399.0,221.1365,221.3184,220.8204,221.2706,7399.0
2019-07-03 12:40:00,230.99,231.2,230.73,230.8,7608.0,221.2323,221.4334,220.9832,221.0503,7608.0
2019-07-03 12:50:00,230.9,231.27,230.59,230.88,17374.0,221.1461,221.5004,220.8491,221.1269,17374.0
2019-07-05 09:30:00,229.92,230.36,228.5,228.56,5873.0,220.2075,220.6289,218.8474,218.9049,5873.0
2019-07-05 09:40:00,228.21,229.38,228.21,229.38,12267.0,218.5697,219.6903,218.5697,219.6903,12267.0
2019-07-05 09:50:00,229.65,230.23,229.32,230.07,3003.0,219.9489,220.5044,219.6328,220.3511,3003.0
2019-07-05 10:00:00,230.16,230.61,230.16,230.3,3321.0,220.4373,220.8683,220.4373,220.5714,3321.0
2019-07-05 10:10:00,230.45,230.45,229.99,230.17,900.0,220.7151,220.7151,220.2745,220.4469,900.0
2019-07-05 10:20:00,229.98,230.39,229.76,230.04,6112.0,220.2649,220.6576,220.0542,220.3224,6112.0
2019-07-05 10:30:00,229.96,230.19,229.93,230.0,2069.0,220.2458,220.466,220.217,220.2841,2069.0
2019-07-05 10:40:00,230.03,230.2,229.93,230.14,1550.0,220.3128,220.4756,220.217,220.4182,1550.0
2019-07-05 10:50:00,230.33,230.61,230.14,230.14,9598.0,220.6001,220.8683,220.4182,220.4182,9598.0
2019-07-05 11:00:00,230.22,230.24,229.89,230.24,5100.0,220.4948,220.5139,220.1787,220.5139,5100.0
2019-07-05 11:10:00,230.19,230.42,230.07,230.07,1100.0,220.466,220.6863,220.3511,220.3511,1100.0
2019-07-05 11:20:00,230.09,230.53,229.99,230.53,1500.0,220.3703,220.7917,220.2745,220.7917,1500.0
2019-07-05 11:30:00,230.55,230.66,230.5,230.66,1000.0,220.8108,220.9162,220.763,220.9162,1000.0
2019-07-05 11:40:00,230.58,230.58,230.27,230.56,2350.0,220.8396,220.8396,220.5427,220.8204,2350.0
2019-07-05 11:50:00,230.64,230.86,230.24,230.37,3298.0,220.897,221.1077,220.5139,220.6384,3298.0
2019-07-05 12:00:00,230.31,230.31,229.91,230.15,3800.0,220.581,220.581,220.1979,220.4277,3800.0
2019-07-05 12:10:00,230.19,230.77,230.19,230.58,1911.0,220.466,221.0215,220.466,220.8396,1911.0
2019-07-05 12:20:00,230.51,230.65,230.51,230.64,1100.0,220.7725,220.9066,220.7725,220.897,1100.0
2019-07-05 12:30:00,230.39,230.42,230.31,230.34,1800.0,220.6576,220.6863,220.581,220.6097,1800.0
2019-07-05 12:40:00,230.28,230.36,230.28,230.3,400.0,220.5522,220.6289,220.5522,220.5714,400.0
2019-07-05 12:50:00,230.23,230.37,230.17,230.21,2000.0,220.5044,220.6384,220.4469,220.4852,2000.0
2019-07-05 13:00:00,230.14,230.27,230.07,230.27,2600.0,220.4182,220.5427,220.3511,220.5427,2600.0
2019-07-05 13:10:00,230.33,230.35,229.89,229.98,1992.0,220.6001,220.6193,220.1787,220.2649,1992.0
2019-07-05 13:20:00,230.06,230.06,229.68,229.69,3200.0,220.3415,220.3415,219.9776,219.9872,3200.0
2019-07-05 13:30:00,229.88,230.3,229.88,230.23,5083.0,220.1691,220.5714,220.1691,220.5044,5083.0
2019-07-05 13:40:00,230.32,230.35,230.16,230.35,400.0,220.5906,220.6193,220.4373,220.6193,400.0
2019-07-05 13:50:00,230.48,230.48,230.22,230.32,1400.0,220.7438,220.7438,220.4948,220.5906,1400.0
2019-07-05 14:00:00,230.43,231.05,230.36,231.05,1503.0,220.6959,221.2897,220.6289,221.2897,1503.0
2019-07-05 14:10:00,231.04,231.04,230.55,230.6,1746.0,221.2801,221.2801,220.8108,220.8587,1746.0
2019-07-05 14:20:00,230.6,230.66,230.36,230.36,1752.0,220.8587,220.9162,220.6289,220.6289,1752.0
2019-07-05 14:30:00,230.47,230.87,230.47,230.87,700.0,220.7342,221.1173,220.7342,221.1173,700.0
2019-07-05 14:40:00,230.97,230.97,230.82,230.92,600.0,221.2131,221.2131,221.0694,221.1652,600.0
2019-07-05 14:50:00,230.92,231.02,230.72,230.73,2100.0,221.1652,221.261,220.9737,220.9832,2100.0
2019-07-05 15:00:00,230.78,230.88,230.61,230.88,1100.0,221.0311,221.1269,220.8683,221.1269,1100.0
2019-07-05 15:10:00,230.88,231.05,230.85,230.85,1000.0,221.1269,221.2897,221.0982,221.0982,1000.0
2019-07-05 15:20:00,230.78,231.02,230.78,231.01,2446.0,221.0311,221.261,221.0311,221.2514,2446.0
2019-07-05 15:30:00,230.83,230.93,230.74,230.74,1507.0,221.079,221.1748,220.9928,220.9928,1507.0
2019-07-05 15:40:00,230.66,230.97,230.62,230.83,3100.0,220.9162,221.2131,220.8779,221.079,3100.0
2019-07-05 15:50:00,230.77,230.89,230.33,230.88,10848.0,221.0215,221.1365,220.6001,221.1269,10848.0
2019-07-08 09:30:00,229.68,229.75,228.74,229.75,7639.0,219.9776,220.0446,219.0773,220.0446,7639.0
2019-07-08 09:40:00,229.42,229.6,229.04,229.6,3685.0,219.7286,219.901,219.3646,219.901,3685.0
2019-07-08 09:50:00,229.51,229.87,229.11,229.11,4245.0,219.8148,220.1596,219.4317,219.4317,4245.0
2019-07-08 10:00:00,228.47,229.58,228.47,229.37,7960.0,218.8187,219.8818,218.8187,219.6807,7960.0
2019-07-08 10:10:00,229.36,229.43,229.22,229.43,1100.0,219.6711,219.7382,219.537,219.7382,1100.0
2019-07-08 10:20:00,229.43,229.48,229.23,229.38,6872.0,219.7382,219.786,219.5466,219.6903,6872.0
2019-07-08 10:30:00,229.34,229.42,228.96,229.18,3357.0,219.652,219.7286,219.288,219.4987,3357.0
2019-07-08 10:40:00,229.22,229.31,228.92,229.0,3900.0,219.537,219.6232,219.2497,219.3263,3900.0
2019-07-08 10:50:00,228.8,229.25,228.77,229.25,950.0,219.1348,219.5658,219.106,219.5658,950.0
2019-07-08 11:00:00,229.25,229.28,228.72,228.85,2845.0,219.5658,219.5945,219.0581,219.1827,2845.0
2019-07-08 11:10:00,228.62,228.79,228.44,228.55,2000.0,218.9624,219.1252,218.79,218.8953,2000.0
2019-07-08 11:20:00,228.73,228.78,228.44,228.45,1600.0,219.0677,219.1156,218.79,218.7995,1600.0
2019-07-08 11:30:00,228.44,229.06,228.3,229.06,1625.0,218.79,219.3838,218.6559,219.3838,1625.0
2019-07-08 11:40:00,229.07,229.33,228.87,229.26,2495.0,219.3934,219.6424,219.2018,219.5753,2495.0
2019-07-08 11:50:00,229.25,229.32,228.93,228.93,3945.0,219.5658,219.6328,219.2593,219.2593,3945.0
2019-07-08 12:00:00,228.91,228.91,228.18,228.18,6645.0,219.2401,219.2401,218.541,218.541,6645.0
2019-07-08 12:10:00,228.28,228.76,228.28,228.41,3713.0,218.6367,219.0965,218.6367,218.7612,3713.0
2019-07-08 12:20:00,228.25,228.31,227.71,227.94,3364.0,218.608,218.6655,218.0908,218.3111,3364.0
2019-07-08 12:30:00,228.0,228.16,227.92,228.04,7154.0,218.3686,218.5218,218.2919,218.4069,7154.0
2019-07-08 12:40:00,227.97,228.02,227.82,227.98,4124.0,218.3398,218.3877,218.1962,218.3494,4124.0
2019-07-08 12:50:00,227.86,228.04,227.49,227.49,7768.0,218.2345,218.4069,217.8801,217.8801,7768.0
2019-07-08 13:00:00,227.54,228.02,227.39,227.94,6944.0,217.928,218.3877,217.7843,218.3111,6944.0
2019-07-08 13:10:00,227.92,227.95,227.48,227.58,5311.0,218.2919,218.3207,217.8705,217.9663,5311.0
2019-07-08 13:20:00,227.52,227.66,227.37,227.44,3652.0,217.9088,218.0429,217.7652,217.8322,3652.0
2019-07-08 13:30:00,227.56,227.8,227.18,227.18,2526.0,217.9471,218.177,217.5832,217.5832,2526.0
2019-07-08 13:40:00,227.35,227.4,227.18,227.22,1640.0,217.746,217.7939,217.5832,217.6215,1640.0
2019-07-08 13:50:00,227.37,227.71,227.36,227.66,1500.0,217.7652,218.0908,217.7556,218.0429,1500.0
2019-07-08 14:00:00,227.79,227.88,227.56,227.65,2382.0,218.1674,218.2536,217.9471,218.0333,2382.0
2019-07-08 14:10:00,227.64,227.76,227.36,227.58,5773.0,218.0238,218.1387,217.7556,217.9663,5773.0
2019-07-08 14:20:00,227.42,227.97,227.37,227.97,3483.0,217.8131,218.3398,217.7652,218.3398,3483.0
2019-07-08 14:30:00,228.0,228.0,227.76,227.85,6233.0,218.3686,218.3686,218.1387,218.2249,6233.0
2019-07-08 14:40:00,227.82,227.86,227.65,227.78,3703.0,218.1962,218.2345,218.0333,218.1579,3703.0
2019-07-08 14:50:00,227.78,228.21,227.78,228.15,3428.0,218.1579,218.5697,218.1579,218.5122,3428.0
2019-07-08 15:00:00,228.21,228.21,227.94,228.03,7760.0,218.5697,218.5697,218.3111,218.3973,7760.0
2019-07-08 15:10:00,228.03,228.38,228.0,228.26,6413.0,218.3973,218.7325,218.3686,218.6176,6413.0
2019-07-08 15:20:00,228.29,228.5,228.25,228.43,9596.0,218.6463,218.8474,218.608,218.7804,9596.0
2019-07-08 15:30:00,228.73,229.29,228.73,229.27,8887.0,219.0677,219.6041,219.0677,219.5849,8887.0
2019-07-08 15:40:00,229.21,229.3,229.08,229.1,13240.0,219.5274,219.6136,219.4029,219.4221,13240.0
2019-07-08 15:50:00,229.12,229.15,228.86,229.0,29715.0,219.4412,219.47,219.1922,219.3263,29715.0
2019-07-09 09:30:00,229.06,229.16,228.75,228.93,9509.0,219.3838,219.4796,219.0869,219.2593,9509.0
2019-07-09 09:40:00,229.0,229.33,228.67,228.67,5333.0,219.3263,219.6424,219.0103,219.0103,5333.0
2019-07-09 09:50:00,228.75,229.74,228.09,229.31,5510.0,219.0869,220.0351,218.4548,219.6232,5510.0
2019-07-09 10:00:00,229.32,229.34,228.05,228.06,19185.0,219.6328,219.652,218.4164,218.426,19185.0
2019-07-09 10:10:00,227.97,228.48,227.28,227.28,1804.0,218.3398,218.8283,217.679,217.679,1804.0
2019-07-09 10:20:00,227.51,227.83,227.4,227.4,5844.0,217.8993,218.2057,217.7939,217.7939,5844.0
2019-07-09 10:30:00,227.59,228.0,227.54,227.81,1123.0,217.9759,218.3686,217.928,218.1866,1123.0
2019-07-09 10:40:00,227.96,228.0,227.25,227.71,3817.0,218.3302,218.3686,217.6502,218.0908,3817.0
2019-07-09 10:50:00,227.83,228.04,227.54,227.72,4524.0,218.2057,218.4069,217.928,218.1004,4524.0
2019-07-09 11:00:00,227.74,227.92,227.65,227.74,3117.0,218.1195,218.2919,218.0333,218.1195,3117.0
2019-07-09 11:10:00,227.76,228.22,227.61,227.66,11296.0,218.1387,218.5793,217.995,218.0429,11296.0
2019-07-09 11:20:00,227.59,227.77,227.59,227.59,2867.0,217.9759,218.1483,217.9759,217.9759,2867.0
2019-07-09 11:30:00,227.64,227.89,227.61,227.89,2400.0,218.0238,218.2632,217.995,218.2632,2400.0
2019-07-09 11:40:00,228.0,228.02,227.73,227.87,4170.0,218.3686,218.3877,218.11,218.244,4170.0
2019-07-09 11:50:00,227.7,227.83,227.53,227.83,1800.0,218.0812,218.2057,217.9184,218.2057,1800.0
2019-07-09 12:00:00,227.81,227.86,227.61,227.61,1800.0,218.1866,218.2345,217.995,217.995,1800.0
2019-07-09 12:10:00,227.7,228.08,227.7,228.06,2266.0,218.0812,218.4452,218.0812,218.426,2266.0
2019-07-09 12:20:00,228.03,228.58,228.01,228.58,3115.0,218.3973,218.9241,218.3781,218.9241,3115.0
2019-07-09 12:30:00,228.42,228.42,228.11,228.11,1200.0,218.7708,218.7708,218.4739,218.4739,1200.0
2019-07-09 12:40:00,228.05,228.2,228.03,228.14,1776.0,218.4164,218.5601,218.3973,218.5026,1776.0
2019-07-09 12:50:00,228.3,228.66,228.3,228.66,1500.0,218.6559,219.0007,218.6559,219.0007,1500.0
2019-07-09 13:00:00,228.79,228.91,228.65,228.91,2300.0,219.1252,219.2401,218.9911,219.2401,2300.0
2019-07-09 13:10:00,228.82,228.91,228.73,228.86,902.0,219.1539,219.2401,219.0677,219.1922,902.0
2019-07-09 13:20:00,228.86,229.0,228.8,229.0,3545.0,219.1922,219.3263,219.1348,219.3263,3545.0
2019-07-09 13:30:00,228.88,228.91,228.64,228.64,2009.0,219.2114,219.2401,218.9815,218.9815,2009.0
2019-07-09 13:40:00,228.8,228.85,228.71,228.85,1500.0,219.1348,219.1827,219.0486,219.1827,1500.0
2019-07-09 13:50:00,228.79,228.84,228.74,228.76,1036.0,219.1252,219.1731,219.0773,219.0965,1036.0
2019-07-09 14:00:00,228.78,228.99,228.75,228.92,2650.0,219.1156,219.3167,219.0869,219.2497,2650.0
2019-07-09 14:10:00,228.84,229.04,228.83,228.97,11184.0,219.1731,219.3646,219.1635,219.2976,11184.0
2019-07-09 14:20:00,229.07,229.08,228.81,228.81,2900.0,219.3934,219.4029,219.1443,219.1443,2900.0
2019-07-09 14:30:00,228.59,228.59,228.43,228.48,1500.0,218.9336,218.9336,218.7804,218.8283,1500.0
2019-07-09 14:40:00,228.46,228.54,228.34,228.5,2500.0,218.8091,218.8857,218.6942,218.8474,2500.0
2019-07-09 14:50:00,228.5,228.55,228.35,228.38,4099.0,218.8474,218.8953,218.7038,218.7325,4099.0
2019-07-09 15:00:00,228.45,228.58,228.34,228.34,12319.0,218.7995,218.9241,218.6942,218.6942,12319.0
2019-07-09 15:10:00,228.31,228.58,228.24,228.49,10143.0,218.6655,218.9241,218.5984,218.8379,10143.0
2019-07-09 15:20:00,228.53,228.58,228.33,228.53,11276.0,218.8762,218.9241,218.6846,218.8762,11276.0
2019-07-09 15:30:00,228.58,228.7,228.19,228.25,9127.0,218.9241,219.039,218.5505,218.608,9127.0
2019-07-09 15:40:00,228.36,228.68,228.35,228.57,9486.0,218.7134,219.0198,218.7038,218.9145,9486.0
2019-07-09 15:50:00,228.58,229.1,228.58,228.98,17287.0,218.9241,219.4221,218.9241,219.3072,17287.0
2019-07-10 09:30:00,230.07,230.64,229.81,230.17,3195.0,220.3511,220.897,220.1021,220.4469,3195.0
2019-07-10 09:40:00,230.16,230.31,229.67,229.95,3825.0,220.4373,220.581,219.968,220.2362,3825.0
2019-07-10 09:50:00,229.73,230.0,229.38,229.38,2620.0,220.0255,220.2841,219.6903,219.6903,2620.0
2019-07-10 10:00:00,229.53,229.53,228.83,229.39,4301.0,219.8339,219.8339,219.1635,219.6998,4301.0
2019-07-10 10:10:00,229.3,230.31,229.13,230.07,4651.0,219.6136,220.581,219.4508,220.3511,4651.0
2019-07-10 10:20:00,230.04,230.1,229.37,229.72,7726.0,220.3224,220.3798,219.6807,220.0159,7726.0
2019-07-10 10:30:00,229.62,230.13,229.6,230.02,4586.0,219.9201,220.4086,219.901,220.3032,4586.0
2019-07-10 10:40:00,230.11,230.11,229.54,229.72,2609.0,220.3894,220.3894,219.8435,220.0159,2609.0
2019-07-10 10:50:00,229.64,229.64,229.01,229.09,2900.0,219.9393,219.9393,219.3359,219.4125,2900.0
2019-07-10 11:00:00,228.97,229.14,228.86,228.87,6380.0,219.2976,219.4604,219.1922,219.2018,6380.0
2019-07-10 11:10:00,228.61,228.8,226.75,226.77,20852.0,218.9528,219.1348,217.1714,217.1905,20852.0
2019-07-10 11:20:00,226.87,227.75,226.82,227.73,6224.0,217.2863,218.1291,217.2384,218.11,6224.0
2019-07-10 11:30:00,227.88,227.98,227.6,227.72,3417.0,218.2536,218.3494,217.9855,218.1004,3417.0
2019-07-10 11:40:00,227.56,227.73,227.27,227.41,4586.0,217.9471,218.11,217.6694,217.8035,4586.0
2019-07-10 11:50:00,227.43,227.43,227.03,227.39,3700.0,217.8226,217.8226,217.4395,217.7843,3700.0
2019-07-10 12:00:00,227.33,227.79,227.25,227.44,5400.0,217.7269,218.1674,217.6502,217.8322,5400.0
2019-07-10 12:10:00,227.27,227.59,227.27,227.46,2010.0,217.6694,217.9759,217.6694,217.8514,2010.0
2019-07-10 12:20:00,227.09,227.27,226.62,226.72,4500.0,217.497,217.6694,217.0469,217.1426,4500.0
2019-07-10 12:30:00,226.73,226.74,226.37,226.71,2803.0,217.1522,217.1618,216.8074,217.1331,2803.0
2019-07-10 12:40:00,226.74,227.25,226.73,227.13,2850.0,217.1618,217.6502,217.1522,217.5353,2850.0
2019-07-10 12:50:00,227.09,227.1,226.79,226.97,2228.0,217.497,217.5066,217.2097,217.3821,2228.0
2019-07-10 13:00:00,226.93,227.11,226.8,226.8,4480.0,217.3438,217.5162,217.2192,217.2192,4480.0
2019-07-10 13:10:00,226.6,226.72,226.55,226.72,1000.0,217.0277,217.1426,216.9798,217.1426,1000.0
2019-07-10 13:20:00,226.93,226.93,226.22,226.22,2550.0,217.3438,217.3438,216.6638,216.6638,2550.0
2019-07-10 13:30:00,226.36,226.55,226.33,226.55,2600.0,216.7978,216.9798,216.7691,216.9798,2600.0
2019-07-10 13:40:00,226.45,226.45,226.23,226.24,1600.0,216.884,216.884,216.6733,216.6829,1600.0
2019-07-10 13:50:00,226.08,226.36,225.95,226.21,1931.0,216.5297,216.7978,216.4052,216.6542,1931.0
2019-07-10 14:00:00,226.39,226.66,226.29,226.36,2119.0,216.8266,217.0852,216.7308,216.7978,2119.0
2019-07-10 14:10:00,226.4,226.64,226.4,226.63,2442.0,216.8361,217.066,216.8361,217.0564,2442.0
2019-07-10 14:20:00,226.79,226.79,226.35,226.35,3977.0,217.2097,217.2097,216.7883,216.7883,3977.0
2019-07-10 14:30:00,226.48,226.62,226.26,226.31,4914.0,216.9128,217.0469,216.7021,216.7499,4914.0
2019-07-10 14:40:00,226.26,226.33,226.17,226.33,2260.0,216.7021,216.7691,216.6159,216.7691,2260.0
2019-07-10 14:50:00,226.38,226.38,225.8,225.8,5349.0,216.817,216.817,216.2615,216.2615,5349.0
2019-07-10 15:00:00,225.87,225.97,225.7,225.71,8219.0,216.3285,216.4243,216.1657,216.1753,8219.0
2019-07-10 15:10:00,225.72,225.95,225.7,225.73,4984.0,216.1849,216.4052,216.1657,216.1945,4984.0
2019-07-10 15:20:00,225.64,225.72,225.47,225.58,6864.0,216.1083,216.1849,215.9454,216.0508,6864.0
2019-07-10 15:30:00,225.56,225.61,225.42,225.43,6554.0,216.0316,216.0795,215.8975,215.9071,6554.0
2019-07-10 15:40:00,225.34,225.53,224.98,225.25,15755.0,215.8209,216.0029,215.4761,215.7347,15755.0
2019-07-10 15:50:00,225.27,226.1,225.27,225.97,41962.0,215.7539,216.5488,215.7539,216.4243,41962.0
2019-07-11 09:30:00,225.09,225.36,223.06,223.98,9171.0,215.5815,215.8401,213.6372,214.5184,9171.0
2019-07-11 09:40:00,224.23,224.91,224.07,224.59,2500.0,214.7578,215.4091,214.6046,215.1026,2500.0
2019-07-11 09:50:00,224.58,225.25,224.5,225.03,2900.0,215.093,215.7347,215.0164,215.524,2900.0
2019-07-11 10:00:00,225.38,225.43,224.85,224.85,3718.0,215.8592,215.9071,215.3516,215.3516,3718.0
2019-07-11 10:10:00,224.64,225.16,224.64,225.13,3135.0,215.1505,215.6485,215.1505,215.6198,3135.0
2019-07-11 10:20:00,225.25,225.27,224.85,224.86,1652.0,215.7347,215.7539,215.3516,215.3612,1652.0
2019-07-11 10:30:00,224.76,224.76,223.98,224.59,2572.0,215.2654,215.2654,214.5184,215.1026,2572.0
2019-07-11 10:40:00,224.73,224.84,224.5,224.84,1619.0,215.2367,215.342,215.0164,215.342,1619.0
2019-07-11 10:50:00,224.96,225.0,224.57,224.79,2800.0,215.457,215.4953,215.0835,215.2942,2800.0
2019-07-11 11:00:00,224.73,225.06,224.67,225.06,2800.0,215.2367,215.5528,215.1792,215.5528,2800.0
2019-07-11 11:10:00,225.08,225.14,224.52,224.77,1500.0,215.5719,215.6294,215.0356,215.275,1500.0
2019-07-11 11:20:00,224.83,225.31,224.83,225.19,3100.0,215.3325,215.7922,215.3325,215.6773,3100.0
2019-07-11 11:30:00,225.19,225.19,224.86,225.18,1400.0,215.6773,215.6773,215.3612,215.6677,1400.0
2019-07-11 11:40:00,225.16,225.65,225.03,225.25,4600.0,215.6485,216.1178,215.524,215.7347,4600.0
2019-07-11 11:50:00,225.24,225.26,225.04,225.04,1100.0,215.7251,215.7443,215.5336,215.5336,1100.0
2019-07-11 12:00:00,225.19,225.36,225.14,225.24,2546.0,215.6773,215.8401,215.6294,215.7251,2546.0
2019-07-11 12:10:00,225.15,225.75,225.09,225.74,6143.0,215.639,216.2136,215.5815,216.204,6143.0
2019-07-11 12:20:00,225.84,225.86,225.68,225.68,2005.0,216.2998,216.319,216.1466,216.1466,2005.0
2019-07-11 12:30:00,225.69,225.99,225.59,225.87,2025.0,216.1561,216.4435,216.0604,216.3285,2025.0
2019-07-11 12:40:00,225.91,226.02,225.58,225.84,2800.0,216.3668,216.4722,216.0508,216.2998,2800.0
2019-07-11 12:50:00,225.78,226.0,225.63,225.73,6008.0,216.2423,216.453,216.0987,216.1945,6008.0
2019-07-11 13:00:00,225.74,225.82,225.48,225.54,3000.0,216.204,216.2806,215.955,216.0125,3000.0
2019-07-11 13:10:00,225.46,225.46,224.93,224.96,2800.0,215.9359,215.9359,215.4282,215.457,2800.0
2019-07-11 13:20:00,225.12,225.13,224.63,224.63,3533.0,215.6102,215.6198,215.1409,215.1409,3533.0
2019-07-11 13:30:00,224.73,224.85,224.42,224.75,2205.0,215.2367,215.3516,214.9398,215.2558,2205.0
2019-07-11 13:40:00,224.74,224.99,224.74,224.91,2328.0,215.2463,215.4857,215.2463,215.4091,2328.0
2019-07-11 13:50:00,224.97,225.08,224.91,224.97,4842.0,215.4666,215.5719,215.4091,215.4666,4842.0
2019-07-11 14:00:00,224.97,225.03,224.91,224.98,3054.0,215.4666,215.524,215.4091,215.4761,3054.0
2019-07-11 14:10:00,224.92,225.04,224.76,224.77,6800.0,215.4187,215.5336,215.2654,215.275,6800.0
2019-07-11 14:20:00,224.74,224.96,224.53,224.81,3300.0,215.2463,215.457,215.0451,215.3133,3300.0
2019-07-11 14:30:00,224.97,225.43,224.91,225.43,8322.0,215.4666,215.9071,215.4091,215.9071,8322.0
2019-07-11 14:40:00,225.43,225.53,225.31,225.32,5400.0,215.9071,216.0029,215.7922,215.8018,5400.0
2019-07-11 14:50:00,225.38,225.39,225.22,225.23,8469.0,215.8592,215.8688,215.706,215.7156,8469.0
2019-07-11 15:00:00,225.23,225.64,225.22,225.64,7400.0,215.7156,216.1083,215.706,216.1083,7400.0
2019-07-11 15:10:00,225.59,225.9,225.42,225.42,8700.0,216.0604,216.3573,215.8975,215.8975,8700.0
2019-07-11 15:20:00,225.44,225.44,224.91,224.95,9823.0,215.9167,215.9167,215.4091,215.4474,9823.0
2019-07-11 15:30:00,225.06,225.15,224.89,224.89,17979.0,215.5528,215.639,215.3899,215.3899,17979.0
2019-07-11 15:40:00,224.96,225.24,224.89,225.01,24835.0,215.457,215.7251,215.3899,215.5049,24835.0
2019-07-11 15:50:00,225.05,225.27,224.86,224.99,39191.0,215.5432,215.7539,215.3612,215.4857,39191.0
2019-07-12 09:30:00,225.47,227.6,225.02,226.51,7857.0,215.9454,217.9855,215.5144,216.9415,7857.0
2019-07-12 09:40:00,226.35,227.08,226.08,226.12,8239.0,216.7883,217.4874,216.5297,216.568,8239.0
2019-07-12 09:50:00,226.16,226.17,225.56,225.67,3127.0,216.6063,216.6159,216.0316,216.137,3127.0
2019-07-12 10:00:00,225.9,226.1,225.05,225.24,7229.0,216.3573,216.5488,215.5432,215.7251,7229.0
2019-07-12 10:10:00,225.29,225.29,224.77,224.94,7010.0,215.773,215.773,215.275,215.4378,7010.0
2019-07-12 10:20:00,224.67,225.12,224.67,224.94,4870.0,215.1792,215.6102,215.1792,215.4378,4870.0
2019-07-12 10:30:00,225.02,225.12,224.82,225.03,7227.0,215.5144,215.6102,215.3229,215.524,7227.0
2019-07-12 10:40:00,225.03,225.54,224.52,224.58,10813.0,215.524,216.0125,215.0356,215.093,10813.0
2019-07-12 10:50:00,224.34,224.62,224.32,224.62,8015.0,214.8632,215.1313,214.844,215.1313,8015.0
2019-07-12 11:00:00,224.69,224.77,224.5,224.53,8039.0,215.1984,215.275,215.0164,215.0451,8039.0
2019-07-12 11:10:00,224.51,224.79,224.09,224.54,5200.0,215.026,215.2942,214.6237,215.0547,5200.0
2019-07-12 11:20:00,224.6,224.63,224.31,224.44,3750.0,215.1122,215.1409,214.8344,214.9589,3750.0
2019-07-12 11:30:00,224.39,224.64,224.25,224.44,2600.0,214.9111,215.1505,214.777,214.9589,2600.0
2019-07-12 11:40:00,224.62,225.11,224.57,225.09,3400.0,215.1313,215.6006,215.0835,215.5815,3400.0
2019-07-12 11:50:00,225.27,225.93,225.26,225.93,6800.0,215.7539,216.386,215.7443,216.386,6800.0
2019-07-12 12:00:00,225.91,225.91,225.65,225.8,1200.0,216.3668,216.3668,216.1178,216.2615,1200.0
2019-07-12 12:10:00,225.9,226.04,225.83,225.9,7200.0,216.3573,216.4914,216.2902,216.3573,7200.0
2019-07-12 12:20:00,225.88,226.23,225.88,226.23,3400.0,216.3381,216.6733,216.3381,216.6733,3400.0
2019-07-12 12:30:00,226.16,226.32,226.16,226.32,2700.0,216.6063,216.7595,216.6063,216.7595,2700.0
2019-07-12 12:40:00,226.44,226.44,225.81,226.02,2442.0,216.8745,216.8745,216.2711,216.4722,2442.0
2019-07-12 12:50:00,226.05,226.23,226.05,226.2,1136.0,216.5009,216.6733,216.5009,216.6446,1136.0
2019-07-12 13:00:00,226.29,226.29,226.02,226.12,3973.0,216.7308,216.7308,216.4722,216.568,3973.0
2019-07-12 13:10:00,226.04,226.17,225.95,225.95,3042.0,216.4914,216.6159,216.4052,216.4052,3042.0
2019-07-12 13:20:00,225.95,226.17,225.88,225.97,3638.0,216.4052,216.6159,216.3381,216.4243,3638.0
2019-07-12 13:30:00,225.96,225.98,225.5,225.5,3421.0,216.4147,216.4339,215.9742,215.9742,3421.0
2019-07-12 13:40:00,225.48,225.74,225.37,225.58,6268.0,215.955,216.204,215.8497,216.0508,6268.0
2019-07-12 13:50:00,225.66,225.69,225.46,225.69,2009.0,216.1274,216.1561,215.9359,216.1561,2009.0
2019-07-12 14:00:00,225.73,225.97,225.73,225.92,3052.0,216.1945,216.4243,216.1945,216.3764,3052.0
2019-07-12 14:10:00,225.86,225.96,225.82,225.86,3353.0,216.319,216.4147,216.2806,216.319,3353.0
2019-07-12 14:20:00,225.91,226.07,225.8,226.06,5209.0,216.3668,216.5201,216.2615,216.5105,5209.0
2019-07-12 14:30:00,226.07,226.33,226.02,226.1,3063.0,216.5201,216.7691,216.4722,216.5488,3063.0
2019-07-12 14:40:00,226.16,226.33,225.96,226.09,9407.0,216.6063,216.7691,216.4147,216.5392,9407.0
2019-07-12 14:50:00,226.18,226.39,226.18,226.39,2620.0,216.6254,216.8266,216.6254,216.8266,2620.0
2019-07-12 15:00:00,226.27,226.48,226.25,226.42,3330.0,216.7116,216.9128,216.6925,216.8553,3330.0
2019-07-12 15:10:00,226.36,226.66,226.32,226.66,5397.0,216.7978,217.0852,216.7595,217.0852,5397.0
2019-07-12 15:20:00,226.76,226.79,226.4,226.49,4715.0,217.1809,217.2097,216.8361,216.9223,4715.0
2019-07-12 15:30:00,226.58,226.91,226.55,226.91,7120.0,217.0085,217.3246,216.9798,217.3246,7120.0
2019-07-12 15:40:00,226.87,226.93,226.75,226.82,10478.0,217.2863,217.3438,217.1714,217.2384,10478.0
2019-07-12 15:50:00,226.76,226.83,226.35,226.57,22203.0,217.1809,217.248,216.7883,216.999,22203.0
2019-07-15 09:30:00,227.34,227.34,225.79,225.9,8199.0,217.7364,217.7364,216.2519,216.3573,8199.0
2019-07-15 09:40:00,226.0,226.05,225.46,225.48,6256.0,216.453,216.5009,215.9359,215.955,6256.0
2019-07-15 09:50:00,224.98,224.98,222.94,223.03,6160.0,215.4761,215.4761,213.5223,213.6085,6160.0
2019-07-15 10:00:00,223.48,224.77,223.26,224.61,4887.0,214.0395,215.275,213.8288,215.1218,4887.0
2019-07-15 10:10:00,224.58,224.58,222.87,223.26,20312.0,215.093,215.093,213.4553,213.8288,20312.0
2019-07-15 10:20:00,223.18,224.01,222.73,223.76,26605.0,213.7522,214.5471,213.3212,214.3077,26605.0
2019-07-15 10:30:00,223.92,224.6,223.92,224.06,4222.0,214.4609,215.1122,214.4609,214.595,4222.0
2019-07-15 10:40:00,224.06,224.39,223.73,224.25,4670.0,214.595,214.9111,214.2789,214.777,4670.0
2019-07-15 10:50:00,224.33,224.67,223.87,224.06,6014.0,214.8536,215.1792,214.413,214.595,6014.0
2019-07-15 11:00:00,224.3,224.46,224.0,224.2,2700.0,214.8249,214.9781,214.5375,214.7291,2700.0
2019-07-15 11:10:00,224.2,224.33,223.93,224.27,4800.0,214.7291,214.8536,214.4705,214.7961,4800.0
2019-07-15 11:20:00,224.24,224.29,223.94,223.94,2800.0,214.7674,214.8153,214.4801,214.4801,2800.0
2019-07-15 11:30:00,223.9,224.07,223.25,223.37,11239.0,214.4418,214.6046,213.8192,213.9341,11239.0
2019-07-15 11:40:00,223.37,223.42,223.06,223.36,12364.0,213.9341,213.982,213.6372,213.9246,12364.0
2019-07-15 11:50:00,223.33,223.41,223.14,223.26,8268.0,213.8958,213.9725,213.7139,213.8288,8268.0
2019-07-15 12:00:00,223.36,223.39,222.86,223.16,9789.0,213.9246,213.9533,213.4457,213.733,9789.0
2019-07-15 12:10:00,223.28,223.47,223.22,223.39,6400.0,213.8479,214.0299,213.7905,213.9533,6400.0
2019-07-15 12:20:00,223.3,223.41,223.09,223.12,8400.0,213.8671,213.9725,213.666,213.6947,8400.0
2019-07-15 12:30:00,223.2,223.47,223.01,223.21,24165.0,213.7713,214.0299,213.5894,213.7809,24165.0
2019-07-15 12:40:00,223.17,223.29,223.12,223.2,14715.0,213.7426,213.8575,213.6947,213.7713,14715.0
2019-07-15 12:50:00,223.23,224.37,223.18,223.86,11311.0,213.8001,214.8919,213.7522,214.4034,11311.0
2019-07-15 13:00:00,223.94,224.44,223.86,224.42,1719.0,214.4801,214.9589,214.4034,214.9398,1719.0
2019-07-15 13:10:00,224.47,225.16,224.47,225.15,5394.0,214.9877,215.6485,214.9877,215.639,5394.0
2019-07-15 13:20:00,225.27,225.37,224.94,225.04,4648.0,215.7539,215.8497,215.4378,215.5336,4648.0
2019-07-15 13:30:00,225.19,225.67,225.19,225.45,3419.0,215.6773,216.137,215.6773,215.9263,3419.0
2019-07-15 13:40:00,225.52,225.62,225.45,225.45,2000.0,215.9933,216.0891,215.9263,215.9263,2000.0
2019-07-15 13:50:00,225.58,225.82,225.53,225.64,4442.0,216.0508,216.2806,216.0029,216.1083,4442.0
2019-07-15 14:00:00,225.57,225.65,225.35,225.64,2850.0,216.0412,216.1178,215.8305,216.1083,2850.0
2019-07-15 14:10:00,225.76,225.94,225.76,225.94,1025.0,216.2232,216.3956,216.2232,216.3956,1025.0
2019-07-15 14:20:00,225.9,225.9,225.6,225.74,7983.0,216.3573,216.3573,216.0699,216.204,7983.0
2019-07-15 14:30:00,225.7,225.71,225.46,225.47,4238.0,216.1657,216.1753,215.9359,215.9454,4238.0
2019-07-15 14:40:00,225.43,225.57,225.26,225.38,2111.0,215.9071,216.0412,215.7443,215.8592,2111.0
2019-07-15 14:50:00,225.27,225.36,225.11,225.24,3700.0,215.7539,215.8401,215.6006,215.7251,3700.0
2019-07-15 15:00:00,225.3,225.33,224.94,224.95,4716.0,215.7826,215.8113,215.4378,215.4474,4716.0
2019-07-15 15:10:00,224.91,224.98,224.53,224.53,5562.0,215.4091,215.4761,215.0451,215.0451,5562.0
2019-07-15 15:20:00,224.54,224.73,224.54,224.56,4850.0,215.0547,215.2367,215.0547,215.0739,4850.0
2019-07-15 15:30:00,224.63,224.67,224.33,224.55,13410.0,215.1409,215.1792,214.8536,215.0643,13410.0
2019-07-15 15:40:00,224.56,224.8,224.39,224.67,17184.0,215.0739,215.3037,214.9111,215.1792,17184.0
2019-07-15 15:50:00,224.65,225.15,224.43,224.96,33273.0,215.1601,215.639,214.9494,215.457,33273.0
2019-07-16 09:30:00,225.0,226.51,224.98,225.93,8775.0,215.4953,216.9415,215.4761,216.386,8775.0
2019-07-16 09:40:00,225.62,227.36,225.6,227.05,12938.0,216.0891,217.7556,216.0699,217.4587,12938.0
2019-07-16 09:50:00,226.99,227.41,226.73,227.41,8763.0,217.4012,217.8035,217.1522,217.8035,8763.0
2019-07-16 10:00:00,227.4,228.5,227.4,228.24,3934.0,217.7939,218.8474,217.7939,218.5984,3934.0
2019-07-16 10:10:00,228.4,229.46,228.4,229.16,7519.0,218.7517,219.7669,218.7517,219.4796,7519.0
2019-07-16 10:20:00,229.29,229.7,228.88,229.08,2200.0,219.6041,219.9967,219.2114,219.4029,2200.0
2019-07-16 10:30:00,229.22,229.45,228.88,229.45,3310.0,219.537,219.7573,219.2114,219.7573,3310.0
2019-07-16 10:40:00,229.45,229.75,229.0,229.18,3700.0,219.7573,220.0446,219.3263,219.4987,3700.0
2019-07-16 10:50:00,229.4,229.52,229.0,229.15,6163.0,219.7094,219.8243,219.3263,219.47,6163.0
2019-07-16 11:00:00,229.25,229.84,229.14,229.28,4625.0,219.5658,220.1308,219.4604,219.5945,4625.0
2019-07-16 11:10:00,229.56,229.76,229.22,229.76,2100.0,219.8627,220.0542,219.537,220.0542,2100.0
2019-07-16 11:20:00,229.73,229.76,229.08,229.38,3625.0,220.0255,220.0542,219.4029,219.6903,3625.0
2019-07-16 11:30:00,229.46,229.66,229.0,229.19,4640.0,219.7669,219.9584,219.3263,219.5083,4640.0
2019-07-16 11:40:00,229.34,229.9,229.34,229.71,1735.0,219.652,220.1883,219.652,220.0063,1735.0
2019-07-16 11:50:00,229.64,230.18,229.59,229.6,4594.0,219.9393,220.4565,219.8914,219.901,4594.0
2019-07-16 12:00:00,229.38,229.76,229.37,229.76,2183.0,219.6903,220.0542,219.6807,220.0542,2183.0
2019-07-16 12:10:00,229.63,229.82,229.58,229.75,1700.0,219.9297,220.1117,219.8818,220.0446,1700.0
2019-07-16 12:20:00,229.81,230.11,229.81,229.88,2000.0,220.1021,220.3894,220.1021,220.1691,2000.0
2019-07-16 12:30:00,229.79,230.23,229.78,229.91,5100.0,220.0829,220.5044,220.0734,220.1979,5100.0
2019-07-16 12:40:00,229.92,230.19,229.92,230.06,1936.0,220.2075,220.466,220.2075,220.3415,1936.0
2019-07-16 12:50:00,230.06,230.3,230.02,230.28,1034.0,220.3415,220.5714,220.3032,220.5522,1034.0
2019-07-16 13:00:00,230.27,230.73,230.21,230.5,2800.0,220.5427,220.9832,220.4852,220.763,2800.0
2019-07-16 13:10:00,230.42,231.11,230.41,231.0,10470.0,220.6863,221.3472,220.6768,221.2418,10470.0
2019-07-16 13:20:00,231.08,231.25,230.94,231.0,4400.0,221.3184,221.4813,221.1844,221.2418,4400.0
2019-07-16 13:30:00,230.98,231.13,230.52,230.52,4725.0,221.2227,221.3663,220.7821,220.7821,4725.0
2019-07-16 13:40:00,230.52,231.09,230.36,230.96,2542.0,220.7821,221.328,220.6289,221.2035,2542.0
2019-07-16 13:50:00,231.07,231.07,230.71,230.74,6632.0,221.3089,221.3089,220.9641,220.9928,6632.0
2019-07-16 14:00:00,230.86,230.99,230.59,230.63,8020.0,221.1077,221.2323,220.8491,220.8875,8020.0
2019-07-16 14:10:00,230.69,231.12,230.68,230.89,3769.0,220.9449,221.3568,220.9353,221.1365,3769.0
2019-07-16 14:20:00,230.82,230.87,230.26,230.57,5859.0,221.0694,221.1173,220.5331,220.83,5859.0
2019-07-16 14:30:00,230.54,230.68,230.41,230.68,3834.0,220.8013,220.9353,220.6768,220.9353,3834.0
2019-07-16 14:40:00,230.68,230.8,230.41,230.59,3607.0,220.9353,221.0503,220.6768,220.8491,3607.0
2019-07-16 14:50:00,230.62,230.62,230.31,230.31,1945.0,220.8779,220.8779,220.581,220.581,1945.0
2019-07-16 15:00:00,230.27,230.6,230.15,230.6,4201.0,220.5427,220.8587,220.4277,220.8587,4201.0
2019-07-16 15:10:00,230.58,230.77,230.42,230.46,6500.0,220.8396,221.0215,220.6863,220.7246,6500.0
2019-07-16 15:20:00,230.41,230.47,230.02,230.24,9232.0,220.6768,220.7342,220.3032,220.5139,9232.0
2019-07-16 15:30:00,230.3,230.43,230.11,230.17,9737.0,220.5714,220.6959,220.3894,220.4469,9737.0
2019-07-16 15:40:00,230.15,230.48,230.15,230.27,8043.0,220.4277,220.7438,220.4277,220.5427,8043.0
2019-07-16 15:50:00,230.23,230.48,230.03,230.09,34975.0,220.5044,220.7438,220.3128,220.3703,34975.0
2019-07-17 09:30:00,230.13,230.35,228.63,228.63,2866.0,220.4086,220.6193,218.9719,218.9719,2866.0
2019-07-17 09:40:00,228.86,229.07,228.6,228.6,2628.0,219.1922,219.3934,218.9432,218.9432,2628.0
2019-07-17 09:50:00,228.61,229.58,228.54,228.89,3299.0,218.9528,219.8818,218.8857,219.221,3299.0
2019-07-17 10:00:00,229.02,229.02,228.12,228.17,9210.0,219.3455,219.3455,218.4835,218.5314,9210.0
2019-07-17 10:10:00,228.05,228.05,227.26,227.26,3700.0,218.4164,218.4164,217.6598,217.6598,3700.0
2019-07-17 10:20:00,227.35,227.5,226.94,227.02,4091.0,217.746,217.8897,217.3533,217.43,4091.0
2019-07-17 10:30:00,226.73,226.96,226.55,226.8,5050.0,217.1522,217.3725,216.9798,217.2192,5050.0
2019-07-17 10:40:00,227.04,227.18,226.45,226.74,5115.0,217.4491,217.5832,216.884,217.1618,5115.0
2019-07-17 10:50:00,226.83,227.37,226.8,227.32,3000.0,217.248,217.7652,217.2192,217.7173,3000.0
2019-07-17 11:00:00,227.81,228.99,227.81,228.83,7600.0,218.1866,219.3167,218.1866,219.1635,7600.0
2019-07-17 11:10:00,229.0,230.55,229.0,230.27,9003.0,219.3263,220.8108,219.3263,220.5427,9003.0
2019-07-17 11:20:00,230.31,230.31,229.6,229.6,4385.0,220.581,220.581,219.901,219.901,4385.0
2019-07-17 11:30:00,229.62,230.51,229.61,230.19,6615.0,219.9201,220.7725,219.9105,220.466,6615.0
2019-07-17 11:40:00,230.29,230.5,230.24,230.33,2616.0,220.5618,220.763,220.5139,220.6001,2616.0
2019-07-17 11:50:00,230.24,230.7,230.18,230.28,2100.0,220.5139,220.9545,220.4565,220.5522,2100.0
2019-07-17 12:00:00,230.38,230.77,230.38,230.52,5200.0,220.648,221.0215,220.648,220.7821,5200.0
2019-07-17 12:10:00,230.51,230.94,230.45,230.87,3217.0,220.7725,221.1844,220.7151,221.1173,3217.0
2019-07-17 12:20:00,230.94,231.28,230.94,231.15,4269.0,221.1844,221.51,221.1844,221.3855,4269.0
2019-07-17 12:30:00,231.04,231.38,231.02,231.18,4016.0,221.2801,221.6058,221.261,221.4142,4016.0
2019-07-17 12:40:00,231.31,231.31,230.63,230.63,1600.0,221.5387,221.5387,220.8875,220.8875,1600.0
2019-07-17 12:50:00,230.78,230.89,230.67,230.79,1600.0,221.0311,221.1365,220.9258,221.0407,1600.0
2019-07-17 13:00:00,230.69,230.81,230.56,230.62,1300.0,220.9449,221.0599,220.8204,220.8779,1300.0
2019-07-17 13:10:00,230.64,230.64,230.37,230.37,1219.0,220.897,220.897,220.6384,220.6384,1219.0
2019-07-17 13:20:00,230.36,230.37,229.94,229.94,4219.0,220.6289,220.6384,220.2266,220.2266,4219.0
2019-07-17 13:30:00,230.0,230.65,229.8,230.06,9026.0,220.2841,220.9066,220.0925,220.3415,9026.0
2019-07-17 13:40:00,230.06,230.17,229.74,229.75,8678.0,220.3415,220.4469,220.0351,220.0446,8678.0
2019-07-17 13:50:00,229.64,229.99,229.64,229.91,5314.0,219.9393,220.2745,219.9393,220.1979,5314.0
2019-07-17 14:00:00,229.84,229.91,228.83,228.83,4725.0,220.1308,220.1979,219.1635,219.1635,4725.0
2019-07-17 14:10:00,228.93,229.25,228.84,229.19,2600.0,219.2593,219.5658,219.1731,219.5083,2600.0
2019-07-17 14:20:00,229.21,229.56,228.95,229.56,3350.0,219.5274,219.8627,219.2784,219.8627,3350.0
2019-07-17 14:30:00,229.36,229.45,229.23,229.34,1960.0,219.6711,219.7573,219.5466,219.652,1960.0
2019-07-17 14:40:00,229.33,229.47,229.19,229.37,2899.0,219.6424,219.7765,219.5083,219.6807,2899.0
2019-07-17 14:50:00,229.47,229.47,229.18,229.44,2011.0,219.7765,219.7765,219.4987,219.7477,2011.0
2019-07-17 15:00:00,229.42,229.5,228.71,229.05,5600.0,219.7286,219.8052,219.0486,219.3742,5600.0
2019-07-17 15:10:00,229.13,229.37,229.06,229.26,4863.0,219.4508,219.6807,219.3838,219.5753,4863.0
2019-07-17 15:20:00,229.19,229.32,228.72,228.82,3100.0,219.5083,219.6328,219.0581,219.1539,3100.0
2019-07-17 15:30:00,228.77,229.24,228.76,229.19,4845.0,219.106,219.5562,219.0965,219.5083,4845.0
2019-07-17 15:40:00,229.25,229.28,228.79,228.96,8320.0,219.5658,219.5945,219.1252,219.288,8320.0
2019-07-17 15:50:00,229.01,229.08,228.32,228.42,25033.0,219.3359,219.4029,218.675,218.7708,25033.0
2019-07-18 09:30:00,227.82,228.8,224.76,224.77,37727.0,218.1962,219.1348,215.2654,215.275,37727.0
2019-07-18 09:40:00,224.78,225.11,222.86,223.6,20022.0,215.2846,215.6006,213.4457,214.1544,20022.0
2019-07-18 09:50:00,223.64,225.31,223.52,224.64,11295.0,214.1927,215.7922,214.0778,215.1505,11295.0
2019-07-18 10:00:00,224.42,225.03,224.15,224.68,15429.0,214.9398,215.524,214.6812,215.1888,15429.0
2019-07-18 10:10:00,224.69,225.5,224.44,225.26,12151.0,215.1984,215.9742,214.9589,215.7443,12151.0
2019-07-18 10:20:00,225.35,225.87,225.35,225.48,5334.0,215.8305,216.3285,215.8305,215.955,5334.0
2019-07-18 10:30:00,225.39,225.54,224.7,224.7,2013.0,215.8688,216.0125,215.208,215.208,2013.0
2019-07-18 10:40:00,224.71,224.89,223.6,223.6,9214.0,215.2175,215.3899,214.1544,214.1544,9214.0
2019-07-18 10:50:00,223.59,224.08,223.05,224.01,14240.0,214.1449,214.6142,213.6277,214.5471,14240.0
2019-07-18 11:00:00,223.89,224.41,223.82,224.41,3103.0,214.4322,214.9302,214.3651,214.9302,3103.0
2019-07-18 11:10:00,224.61,224.87,224.36,224.78,3360.0,215.1218,215.3708,214.8823,215.2846,3360.0
2019-07-18 11:20:00,224.82,224.84,224.44,224.52,1900.0,215.3229,215.342,214.9589,215.0356,1900.0
2019-07-18 11:30:00,224.47,224.47,223.93,224.38,2931.0,214.9877,214.9877,214.4705,214.9015,2931.0
2019-07-18 11:40:00,224.3,224.78,224.29,224.56,2300.0,214.8249,215.2846,214.8153,215.0739,2300.0
2019-07-18 11:50:00,224.68,225.1,224.68,224.95,3900.0,215.1888,215.5911,215.1888,215.4474,3900.0
2019-07-18 12:00:00,224.92,225.0,224.79,224.87,7581.0,215.4187,215.4953,215.2942,215.3708,7581.0
2019-07-18 12:10:00,224.98,225.01,224.66,224.74,9260.0,215.4761,215.5049,215.1697,215.2463,9260.0
2019-07-18 12:20:00,224.85,224.95,224.79,224.8,3522.0,215.3516,215.4474,215.2942,215.3037,3522.0
2019-07-18 12:30:00,224.89,224.99,224.8,224.9,7647.0,215.3899,215.4857,215.3037,215.3995,7647.0
2019-07-18 12:40:00,224.84,224.84,224.49,224.64,1600.0,215.342,215.342,215.0068,215.1505,1600.0
2019-07-18 12:50:00,224.67,224.94,224.51,224.9,3743.0,215.1792,215.4378,215.026,215.3995,3743.0
2019-07-18 13:00:00,224.97,225.07,224.72,224.81,16624.0,215.4666,215.5623,215.2271,215.3133,16624.0
2019-07-18 13:10:00,224.85,225.17,224.84,224.99,7143.0,215.3516,215.6581,215.342,215.4857,7143.0
2019-07-18 13:20:00,225.04,225.3,225.04,225.26,2900.0,215.5336,215.7826,215.5336,215.7443,2900.0
2019-07-18 13:30:00,225.24,225.3,224.77,224.86,2972.0,215.7251,215.7826,215.275,215.3612,2972.0
2019-07-18 13:40:00,224.94,224.94,224.72,224.74,4200.0,215.4378,215.4378,215.2271,215.2463,4200.0
2019-07-18 13:50:00,224.74,225.3,224.62,225.22,3249.0,215.2463,215.7826,215.1313,215.706,3249.0
2019-07-18 14:00:00,225.31,225.4,224.97,224.98,6049.0,215.7922,215.8784,215.4666,215.4761,6049.0
2019-07-18 14:10:00,225.05,225.3,224.97,225.3,7109.0,215.5432,215.7826,215.4666,215.7826,7109.0
2019-07-18 14:20:00,225.31,225.39,225.17,225.31,15017.0,215.7922,215.8688,215.6581,215.7922,15017.0
2019-07-18 14:30:00,225.24,225.7,225.17,225.18,21945.0,215.7251,216.1657,215.6581,215.6677,21945.0
2019-07-18 14:40:00,225.21,225.66,225.21,225.56,5310.0,215.6964,216.1274,215.6964,216.0316,5310.0
2019-07-18 14:50:00,225.56,225.69,225.25,225.62,37225.0,216.0316,216.1561,215.7347,216.0891,37225.0
2019-07-18 15:00:00,225.67,225.76,225.37,225.46,10423.0,216.137,216.2232,215.8497,215.9359,10423.0
2019-07-18 15:10:00,225.56,225.56,225.31,225.37,7140.0,216.0316,216.0316,215.7922,215.8497,7140.0
2019-07-18 15:20:00,225.35,225.59,225.25,225.52,9308.0,215.8305,216.0604,215.7347,215.9933,9308.0
2019-07-18 15:30:00,225.47,225.55,225.32,225.37,10317.0,215.9454,216.0221,215.8018,215.8497,10317.0
2019-07-18 15:40:00,225.37,225.46,225.16,225.46,39038.0,215.8497,215.9359,215.6485,215.9359,39038.0
2019-07-18 15:50:00,225.46,225.57,225.15,225.48,32611.0,215.9359,216.0412,215.639,215.955,32611.0
2019-07-19 09:30:00,226.08,226.71,226.08,226.71,11810.0,216.5297,217.1331,216.5297,217.1331,11810.0
2019-07-19 09:40:00,226.33,227.93,226.32,227.84,2444.0,216.7691,218.3015,216.7595,218.2153,2444.0
2019-07-19 09:50:00,227.97,228.58,226.71,226.76,13102.0,218.3398,218.9241,217.1331,217.1809,13102.0
2019-07-19 10:00:00,226.73,227.01,226.23,226.23,3924.0,217.1522,217.4204,216.6733,216.6733,3924.0
2019-07-19 10:10:00,226.54,226.87,226.45,226.64,5289.0,216.9702,217.2863,216.884,217.066,5289.0
2019-07-19 10:20:00,226.72,226.99,225.98,226.17,9726.0,217.1426,217.4012,216.4339,216.6159,9726.0
2019-07-19 10:30:00,226.51,226.66,226.09,226.57,1700.0,216.9415,217.0852,216.5392,216.999,1700.0
2019-07-19 10:40:00,226.23,226.36,225.74,225.74,3094.0,216.6733,216.7978,216.204,216.204,3094.0
2019-07-19 10:50:00,225.87,226.28,225.55,226.28,3901.0,216.3285,216.7212,216.0221,216.7212,3901.0
2019-07-19 11:00:00,226.04,226.17,225.88,226.04,2100.0,216.4914,216.6159,216.3381,216.4914,2100.0
2019-07-19 11:10:00,225.95,226.04,225.57,225.87,2851.0,216.4052,216.4914,216.0412,216.3285,2851.0
2019-07-19 11:20:00,225.81,226.02,225.63,225.93,9835.0,216.2711,216.4722,216.0987,216.386,9835.0
2019-07-19 11:30:00,226.03,226.66,226.03,226.22,5050.0,216.4818,217.0852,216.4818,216.6638,5050.0
2019-07-19 11:40:00,226.23,226.61,226.22,226.61,2983.0,216.6733,217.0373,216.6638,217.0373,2983.0
2019-07-19 11:50:00,226.62,226.73,226.31,226.67,6625.0,217.0469,217.1522,216.7499,217.0947,6625.0
2019-07-19 12:00:00,226.67,226.68,226.14,226.26,6000.0,217.0947,217.1043,216.5871,216.7021,6000.0
2019-07-19 12:10:00,226.27,226.27,225.96,225.96,5900.0,216.7116,216.7116,216.4147,216.4147,5900.0
2019-07-19 12:20:00,225.98,226.05,225.6,225.8,2600.0,216.4339,216.5009,216.0699,216.2615,2600.0
2019-07-19 12:30:00,225.86,226.03,225.74,225.99,3000.0,216.319,216.4818,216.204,216.4435,3000.0
2019-07-19 12:40:00,226.07,226.15,225.76,225.8,7122.0,216.5201,216.5967,216.2232,216.2615,7122.0
2019-07-19 12:50:00,225.95,226.02,225.92,226.02,1200.0,216.4052,216.4722,216.3764,216.4722,1200.0
2019-07-19 13:00:00,225.9,225.9,225.56,225.75,3650.0,216.3573,216.3573,216.0316,216.2136,3650.0
2019-07-19 13:10:00,225.7,225.9,225.69,225.78,3103.0,216.1657,216.3573,216.1561,216.2423,3103.0
2019-07-19 13:20:00,225.9,226.07,225.88,225.95,2400.0,216.3573,216.5201,216.3381,216.4052,2400.0
2019-07-19 13:30:00,225.9,226.05,225.82,225.96,3100.0,216.3573,216.5009,216.2806,216.4147,3100.0
2019-07-19 13:40:00,225.87,226.02,225.82,225.97,1700.0,216.3285,216.4722,216.2806,216.4243,1700.0
2019-07-19 13:50:00,225.85,226.03,225.75,225.88,3813.0,216.3094,216.4818,216.2136,216.3381,3813.0
2019-07-19 14:00:00,225.93,226.03,225.49,225.56,4800.0,216.386,216.4818,215.9646,216.0316,4800.0
2019-07-19 14:10:00,225.23,225.6,225.2,225.31,3311.0,215.7156,216.0699,215.6868,215.7922,3311.0
2019-07-19 14:20:00,225.37,225.71,225.36,225.56,4094.0,215.8497,216.1753,215.8401,216.0316,4094.0
2019-07-19 14:30:00,225.66,225.84,225.45,225.52,7442.0,216.1274,216.2998,215.9263,215.9933,7442.0
2019-07-19 14:40:00,225.59,225.62,225.48,225.62,1400.0,216.0604,216.0891,215.955,216.0891,1400.0
2019-07-19 14:50:00,225.64,226.09,225.63,226.04,3282.0,216.1083,216.5392,216.0987,216.4914,3282.0
2019-07-19 15:00:00,225.95,226.0,225.64,225.64,1900.0,216.4052,216.453,216.1083,216.1083,1900.0
2019-07-19 15:10:00,225.67,225.68,225.25,225.66,6200.0,216.137,216.1466,215.7347,216.1274,6200.0
2019-07-19 15:20:00,225.64,225.66,225.2,225.44,8017.0,216.1083,216.1274,215.6868,215.9167,8017.0
2019-07-19 15:30:00,225.54,225.67,225.31,225.58,7098.0,216.0125,216.137,215.7922,216.0508,7098.0
2019-07-19 15:40:00,225.55,225.63,224.87,224.89,11564.0,216.0221,216.0987,215.3708,215.3899,11564.0
2019-07-19 15:50:00,224.78,224.97,224.21,224.32,40898.0,215.2846,215.4666,214.7387,214.844,40898.0
2019-07-22 09:30:00,223.48,225.11,223.19,223.75,8696.0,214.0395,215.6006,213.7617,214.2981,8696.0
2019-07-22 09:40:00,223.32,224.3,223.14,224.3,3502.0,213.8863,214.8249,213.7139,214.8249,3502.0
2019-07-22 09:50:00,224.39,224.69,224.03,224.69,5415.0,214.9111,215.1984,214.5663,215.1984,5415.0
2019-07-22 10:00:00,224.84,225.69,224.83,225.69,8918.0,215.342,216.1561,215.3325,216.1561,8918.0
2019-07-22 10:10:00,225.76,225.84,224.6,224.83,4000.0,216.2232,216.2998,215.1122,215.3325,4000.0
2019-07-22 10:20:00,224.88,224.96,224.43,224.64,3900.0,215.3804,215.457,214.9494,215.1505,3900.0
2019-07-22 10:30:00,224.69,224.83,224.0,224.14,2504.0,215.1984,215.3325,214.5375,214.6716,2504.0
2019-07-22 10:40:00,223.92,223.92,223.25,223.37,3400.0,214.4609,214.4609,213.8192,213.9341,3400.0
2019-07-22 10:50:00,223.53,224.15,223.39,223.39,3263.0,214.0874,214.6812,213.9533,213.9533,3263.0
2019-07-22 11:00:00,223.19,223.46,223.04,223.08,3335.0,213.7617,214.0203,213.6181,213.6564,3335.0
2019-07-22 11:10:00,223.09,223.39,222.97,223.02,4284.0,213.666,213.9533,213.551,213.5989,4284.0
2019-07-22 11:20:00,223.02,223.21,222.78,223.19,2793.0,213.5989,213.7809,213.3691,213.7617,2793.0
2019-07-22 11:30:00,223.09,223.09,222.56,223.05,3000.0,213.666,213.666,213.1584,213.6277,3000.0
2019-07-22 11:40:00,223.07,223.51,222.9,223.44,4347.0,213.6468,214.0682,213.484,214.0012,4347.0
2019-07-22 11:50:00,223.45,223.48,222.96,222.96,1000.0,214.0108,214.0395,213.5415,213.5415,1000.0
2019-07-22 12:00:00,222.91,223.17,222.76,222.84,2633.0,213.4936,213.7426,213.3499,213.4265,2633.0
2019-07-22 12:10:00,222.81,223.33,222.73,223.29,4000.0,213.3978,213.8958,213.3212,213.8575,4000.0
2019-07-22 12:20:00,223.22,223.47,223.16,223.47,1100.0,213.7905,214.0299,213.733,214.0299,1100.0
2019-07-22 12:30:00,223.41,223.41,223.08,223.08,2081.0,213.9725,213.9725,213.6564,213.6564,2081.0
2019-07-22 12:40:00,223.08,223.27,222.96,223.2,1100.0,213.6564,213.8384,213.5415,213.7713,1100.0
2019-07-22 12:50:00,223.28,223.28,223.07,223.24,3400.0,213.8479,213.8479,213.6468,213.8096,3400.0
2019-07-22 13:00:00,223.25,223.98,223.21,223.95,4904.0,213.8192,214.5184,213.7809,214.4896,4904.0
2019-07-22 13:10:00,224.01,224.5,223.93,223.93,4588.0,214.5471,215.0164,214.4705,214.4705,4588.0
2019-07-22 13:20:00,223.88,223.98,223.7,223.9,3121.0,214.4226,214.5184,214.2502,214.4418,3121.0
2019-07-22 13:30:00,223.98,224.03,223.78,223.78,3310.0,214.5184,214.5663,214.3268,214.3268,3310.0
2019-07-22 13:40:00,223.72,223.72,223.47,223.47,1330.0,214.2694,214.2694,214.0299,214.0299,1330.0
2019-07-22 13:50:00,223.5,223.68,223.46,223.47,2130.0,214.0587,214.231,214.0203,214.0299,2130.0
2019-07-22 14:00:00,223.45,223.51,223.11,223.12,2521.0,214.0108,214.0682,213.6851,213.6947,2521.0
2019-07-22 14:10:00,223.11,223.32,222.93,223.02,4246.0,213.6851,213.8863,213.5127,213.5989,4246.0
2019-07-22 14:20:00,223.08,223.16,222.57,222.66,4021.0,213.6564,213.733,213.1679,213.2541,4021.0
2019-07-22 14:30:00,222.63,222.63,222.37,222.46,3169.0,213.2254,213.2254,212.9764,213.0626,3169.0
2019-07-22 14:40:00,222.46,222.58,222.23,222.29,3206.0,213.0626,213.1775,212.8423,212.8998,3206.0
2019-07-22 14:50:00,222.31,222.55,222.3,222.53,4363.0,212.9189,213.1488,212.9093,213.1296,4363.0
2019-07-22 15:00:00,222.52,222.56,222.16,222.22,13430.0,213.1201,213.1584,212.7753,212.8327,13430.0
2019-07-22 15:10:00,222.21,222.36,221.97,222.19,10084.0,212.8231,212.9668,212.5933,212.804,10084.0
2019-07-22 15:20:00,222.12,222.25,221.92,222.25,6243.0,212.7369,212.8615,212.5454,212.8615,6243.0
2019-07-22 15:30:00,222.26,222.28,221.6,221.74,15995.0,212.871,212.8902,212.2389,212.373,15995.0
2019-07-22 15:40:00,221.72,221.9,221.6,221.6,15993.0,212.3538,212.5262,212.2389,212.2389,15993.0
2019-07-22 15:50:00,221.56,221.68,220.61,221.13,90070.0,212.2006,212.3155,211.2907,211.7888,90070.0
2019-07-23 09:30:00,222.9,224.59,222.68,222.68,6436.0,213.484,215.1026,213.2733,213.2733,6436.0
2019-07-23 09:40:00,223.01,223.64,222.87,223.64,6506.0,213.5894,214.1927,213.4553,214.1927,6506.0
2019-07-23 09:50:00,223.96,224.98,223.96,224.92,3661.0,214.4992,215.4761,214.4992,215.4187,3661.0
2019-07-23 10:00:00,224.9,225.01,223.92,224.06,9502.0,215.3995,215.5049,214.4609,214.595,9502.0
2019-07-23 10:10:00,223.77,223.93,222.33,222.67,7156.0,214.3172,214.4705,212.9381,213.2637,7156.0
2019-07-23 10:20:00,222.48,223.29,222.47,223.09,5556.0,213.0817,213.8575,213.0722,213.666,5556.0
2019-07-23 10:30:00,223.09,223.19,222.63,222.74,16866.0,213.666,213.7617,213.2254,213.3308,16866.0
2019-07-23 10:40:00,222.67,222.77,222.03,222.03,4000.0,213.2637,213.3595,212.6507,212.6507,4000.0
2019-07-23 10:50:00,221.85,222.1,221.54,221.63,7309.0,212.4784,212.7178,212.1814,212.2676,7309.0
2019-07-23 11:00:00,221.75,221.95,221.64,221.76,5320.0,212.3826,212.5741,212.2772,212.3922,5320.0
2019-07-23 11:10:00,221.83,222.19,221.83,222.11,8528.0,212.4592,212.804,212.4592,212.7274,8528.0
2019-07-23 11:20:00,222.17,222.18,221.77,221.78,3800.0,212.7848,212.7944,212.4017,212.4113,3800.0
2019-07-23 11:30:00,221.81,222.26,221.72,222.16,11154.0,212.44,212.871,212.3538,212.7753,11154.0
2019-07-23 11:40:00,222.2,222.34,221.96,222.12,17829.0,212.8136,212.9477,212.5837,212.7369,17829.0
2019-07-23 11:50:00,222.2,222.32,222.01,222.07,14253.0,212.8136,212.9285,212.6316,212.6891,14253.0
2019-07-23 12:00:00,222.15,222.18,221.59,222.04,8085.0,212.7657,212.7944,212.2293,212.6603,8085.0
2019-07-23 12:10:00,222.1,222.72,221.99,222.72,3226.0,212.7178,213.3116,212.6124,213.3116,3226.0
2019-07-23 12:20:00,222.72,223.3,222.65,223.13,15486.0,213.3116,213.8671,213.2446,213.7043,15486.0
2019-07-23 12:30:00,223.09,223.58,223.08,223.1,25462.0,213.666,214.1353,213.6564,213.6755,25462.0
2019-07-23 12:40:00,223.01,223.38,222.93,223.37,4813.0,213.5894,213.9437,213.5127,213.9341,4813.0
2019-07-23 12:50:00,223.42,223.62,223.07,223.26,8485.0,213.982,214.1736,213.6468,213.8288,8485.0
2019-07-23 13:00:00,223.35,223.47,223.05,223.05,2525.0,213.915,214.0299,213.6277,213.6277,2525.0
2019-07-23 13:10:00,223.11,223.17,222.92,223.1,1300.0,213.6851,213.7426,213.5032,213.6755,1300.0
2019-07-23 13:20:00,223.18,223.27,222.81,222.82,2551.0,213.7522,213.8384,213.3978,213.4074,2551.0
2019-07-23 13:30:00,222.87,223.22,222.87,223.11,1945.0,213.4553,213.7905,213.4553,213.6851,1945.0
2019-07-23 13:40:00,223.09,223.74,223.09,223.59,3188.0,213.666,214.2885,213.666,214.1449,3188.0
2019-07-23 13:50:00,223.55,224.06,223.55,224.06,2200.0,214.1065,214.595,214.1065,214.595,2200.0
2019-07-23 14:00:00,224.06,224.06,223.69,223.82,3410.0,214.595,214.595,214.2406,214.3651,3410.0
2019-07-23 14:10:00,223.87,224.08,223.86,223.96,1300.0,214.413,214.6142,214.4034,214.4992,1300.0
2019-07-23 14:20:00,223.9,224.0,223.63,223.79,3900.0,214.4418,214.5375,214.1832,214.3364,3900.0
2019-07-23 14:30:00,223.79,223.86,223.49,223.5,4700.0,214.3364,214.4034,214.0491,214.0587,4700.0
2019-07-23 14:40:00,223.52,223.82,223.52,223.56,4768.0,214.0778,214.3651,214.0778,214.1161,4768.0
2019-07-23 14:50:00,223.58,223.73,223.54,223.6,2800.0,214.1353,214.2789,214.097,214.1544,2800.0
2019-07-23 15:00:00,223.63,223.8,223.52,223.61,10100.0,214.1832,214.346,214.0778,214.164,10100.0
2019-07-23 15:10:00,223.65,223.94,223.55,223.77,5200.0,214.2023,214.4801,214.1065,214.3172,5200.0
2019-07-23 15:20:00,223.82,223.9,223.29,223.39,6986.0,214.3651,214.4418,213.8575,213.9533,6986.0
2019-07-23 15:30:00,223.46,223.82,223.38,223.75,9924.0,214.0203,214.3651,213.9437,214.2981,9924.0
2019-07-23 15:40:00,223.81,223.89,223.44,223.54,25093.0,214.3556,214.4322,214.0012,214.097,25093.0
2019-07-23 15:50:00,223.54,223.57,222.66,223.54,63766.0,214.097,214.1257,213.2541,214.097,63766.0
2019-07-24 09:30:00,222.72,223.97,222.41,223.2,3846.0,213.3116,214.5088,213.0147,213.7713,3846.0
2019-07-24 09:40:00,223.19,225.5,222.57,224.76,32302.0,213.7617,215.9742,213.1679,215.2654,32302.0
2019-07-24 09:50:00,224.79,224.8,223.13,223.69,6446.0,215.2942,215.3037,213.7043,214.2406,6446.0
2019-07-24 10:00:00,223.69,224.04,223.25,223.66,7449.0,214.2406,214.5758,213.8192,214.2119,7449.0
2019-07-24 10:10:00,223.87,224.07,223.24,223.5,7455.0,214.413,214.6046,213.8096,214.0587,7455.0
2019-07-24 10:20:00,223.54,223.56,222.23,222.23,2829.0,214.097,214.1161,212.8423,212.8423,2829.0
2019-07-24 10:30:00,222.23,222.82,222.23,222.72,5998.0,212.8423,213.4074,212.8423,213.3116,5998.0
2019-07-24 10:40:00,222.75,223.02,222.7,222.7,4304.0,213.3403,213.5989,213.2924,213.2924,4304.0
2019-07-24 10:50:00,222.68,223.17,222.65,223.04,4748.0,213.2733,213.7426,213.2446,213.6181,4748.0
2019-07-24 11:00:00,223.05,223.14,222.83,223.04,3152.0,213.6277,213.7139,213.417,213.6181,3152.0
2019-07-24 11:10:00,222.99,223.61,222.62,223.61,3810.0,213.5702,214.164,213.2158,214.164,3810.0
2019-07-24 11:20:00,223.74,224.07,223.71,223.9,5954.0,214.2885,214.6046,214.2598,214.4418,5954.0
2019-07-24 11:30:00,223.77,223.85,223.54,223.77,7364.0,214.3172,214.3939,214.097,214.3172,7364.0
2019-07-24 11:40:00,223.82,223.95,223.78,223.81,2600.0,214.3651,214.4896,214.3268,214.3556,2600.0
2019-07-24 11:50:00,223.77,223.89,223.51,223.51,2416.0,214.3172,214.4322,214.0682,214.0682,2416.0
2019-07-24 12:00:00,223.46,223.84,223.46,223.69,6671.0,214.0203,214.3843,214.0203,214.2406,6671.0
2019-07-24 12:10:00,223.66,223.98,223.58,223.97,8200.0,214.2119,214.5184,214.1353,214.5088,8200.0
2019-07-24 12:20:00,223.99,224.15,223.59,223.59,7705.0,214.528,214.6812,214.1449,214.1449,7705.0
2019-07-24 12:30:00,223.48,224.06,223.47,224.0,41898.0,214.0395,214.595,214.0299,214.5375,41898.0
2019-07-24 12:40:00,224.04,224.35,224.0,224.3,6100.0,214.5758,214.8727,214.5375,214.8249,6100.0
2019-07-24 12:50:00,224.3,224.38,223.98,224.15,5639.0,214.8249,214.9015,214.5184,214.6812,5639.0
2019-07-24 13:00:00,224.09,224.26,224.0,224.26,3783.0,214.6237,214.7865,214.5375,214.7865,3783.0
2019-07-24 13:10:00,224.2,224.21,224.12,224.12,1418.0,214.7291,214.7387,214.6525,214.6525,1418.0
2019-07-24 13:20:00,224.15,224.3,224.1,224.22,4254.0,214.6812,214.8249,214.6333,214.7482,4254.0
2019-07-24 13:30:00,224.13,224.22,224.01,224.16,3525.0,214.662,214.7482,214.5471,214.6908,3525.0
2019-07-24 13:40:00,224.19,224.66,224.18,224.66,4300.0,214.7195,215.1697,214.7099,215.1697,4300.0
2019-07-24 13:50:00,224.69,224.87,224.69,224.83,2400.0,215.1984,215.3708,215.1984,215.3325,2400.0
2019-07-24 14:00:00,224.83,225.12,224.67,224.93,6961.0,215.3325,215.6102,215.1792,215.4282,6961.0
2019-07-24 14:10:00,225.0,225.49,225.0,225.43,5134.0,215.4953,215.9646,215.4953,215.9071,5134.0
2019-07-24 14:20:00,225.36,225.44,225.08,225.12,6600.0,215.8401,215.9167,215.5719,215.6102,6600.0
2019-07-24 14:30:00,225.12,225.24,224.69,224.69,5039.0,215.6102,215.7251,215.1984,215.1984,5039.0
2019-07-24 14:40:00,224.69,224.9,224.32,224.9,5815.0,215.1984,215.3995,214.844,215.3995,5815.0
2019-07-24 14:50:00,224.88,224.96,224.47,224.57,4663.0,215.3804,215.457,214.9877,215.0835,4663.0
2019-07-24 15:00:00,224.4,224.54,224.29,224.52,4603.0,214.9206,215.0547,214.8153,215.0356,4603.0
2019-07-24 15:10:00,224.53,224.56,224.34,224.55,8021.0,215.0451,215.0739,214.8632,215.0643,8021.0
2019-07-24 15:20:00,224.5,224.65,224.09,224.65,15850.0,215.0164,215.1601,214.6237,215.1601,15850.0
2019-07-24 15:30:00,224.56,225.69,224.54,225.69,14544.0,215.0739,216.1561,215.0547,216.1561,14544.0
2019-07-24 15:40:00,225.62,226.92,225.62,226.84,36986.0,216.0891,217.3342,216.0891,217.2576,36986.0
2019-07-24 15:50:00,226.84,227.32,226.41,226.79,60590.0,217.2576,217.7173,216.8457,217.2097,60590.0
2019-07-25 09:30:00,227.17,227.87,225.43,227.09,15834.0,217.5736,218.244,215.9071,217.497,15834.0
2019-07-25 09:40:00,226.95,226.95,223.58,223.98,11850.0,217.3629,217.3629,214.1353,214.5184,11850.0
2019-07-25 09:50:00,224.01,224.47,222.27,222.65,11325.0,214.5471,214.9877,212.8806,213.2446,11325.0
2019-07-25 10:00:00,222.91,223.4,222.5,223.0,6512.0,213.4936,213.9629,213.1009,213.5798,6512.0
2019-07-25 10:10:00,223.14,224.43,223.14,224.05,4241.0,213.7139,214.9494,213.7139,214.5854,4241.0
2019-07-25 10:20:00,224.17,224.36,223.56,224.01,4071.0,214.7003,214.8823,214.1161,214.5471,4071.0
2019-07-25 10:30:00,223.95,224.46,223.25,224.26,2915.0,214.4896,214.9781,213.8192,214.7865,2915.0
2019-07-25 10:40:00,224.18,224.59,224.02,224.02,2306.0,214.7099,215.1026,214.5567,214.5567,2306.0
2019-07-25 10:50:00,223.92,224.65,223.92,224.39,2300.0,214.4609,215.1601,214.4609,214.9111,2300.0
2019-07-25 11:00:00,224.58,225.59,224.14,225.45,5305.0,215.093,216.0604,214.6716,215.9263,5305.0
2019-07-25 11:10:00,225.46,227.01,225.43,226.77,10023.0,215.9359,217.4204,215.9071,217.1905,10023.0
2019-07-25 11:20:00,226.81,227.26,225.44,226.22,13833.0,217.2288,217.6598,215.9167,216.6638,13833.0
2019-07-25 11:30:00,226.35,226.56,225.77,226.05,6356.0,216.7883,216.9894,216.2328,216.5009,6356.0
2019-07-25 11:40:00,226.05,226.05,224.31,224.31,5192.0,216.5009,216.5009,214.8344,214.8344,5192.0
2019-07-25 11:50:00,224.46,224.61,223.68,224.3,14691.0,214.9781,215.1218,214.231,214.8249,14691.0
2019-07-25 12:00:00,224.4,224.83,224.02,224.02,7879.0,214.9206,215.3325,214.5567,214.5567,7879.0
2019-07-25 12:10:00,223.97,224.01,223.34,223.58,4474.0,214.5088,214.5471,213.9054,214.1353,4474.0
2019-07-25 12:20:00,223.43,223.71,223.34,223.41,5994.0,213.9916,214.2598,213.9054,213.9725,5994.0
2019-07-25 12:30:00,223.42,223.56,223.22,223.22,7365.0,213.982,214.1161,213.7905,213.7905,7365.0
2019-07-25 12:40:00,223.16,223.19,222.86,223.13,2706.0,213.733,213.7617,213.4457,213.7043,2706.0
2019-07-25 12:50:00,223.01,223.1,222.95,222.96,775.0,213.5894,213.6755,213.5319,213.5415,775.0
2019-07-25 13:00:00,222.97,223.42,222.63,223.1,4632.0,213.551,213.982,213.2254,213.6755,4632.0
2019-07-25 13:10:00,223.04,223.04,222.75,223.0,1954.0,213.6181,213.6181,213.3403,213.5798,1954.0
2019-07-25 13:20:00,223.19,223.19,222.88,222.88,1600.0,213.7617,213.7617,213.4648,213.4648,1600.0
2019-07-25 13:30:00,222.85,223.31,222.85,223.08,3400.0,213.4361,213.8767,213.4361,213.6564,3400.0
2019-07-25 13:40:00,223.03,223.24,222.86,222.98,3068.0,213.6085,213.8096,213.4457,213.5606,3068.0
2019-07-25 13:50:00,222.92,223.12,222.5,222.8,4739.0,213.5032,213.6947,213.1009,213.3882,4739.0
2019-07-25 14:00:00,222.83,223.2,222.65,222.65,3587.0,213.417,213.7713,213.2446,213.2446,3587.0
2019-07-25 14:10:00,222.42,222.56,221.75,221.75,5317.0,213.0243,213.1584,212.3826,212.3826,5317.0
2019-07-25 14:20:00,221.8,222.28,221.7,222.27,23763.0,212.4305,212.8902,212.3347,212.8806,23763.0
2019-07-25 14:30:00,222.16,222.33,221.79,222.05,6076.0,212.7753,212.9381,212.4209,212.6699,6076.0
2019-07-25 14:40:00,221.95,222.16,221.88,222.07,4489.0,212.5741,212.7753,212.5071,212.6891,4489.0
2019-07-25 14:50:00,221.9,222.18,221.66,221.85,9211.0,212.5262,212.7944,212.2964,212.4784,9211.0
2019-07-25 15:00:00,221.91,222.02,221.62,221.74,5059.0,212.5358,212.6412,212.2581,212.373,5059.0
2019-07-25 15:10:00,221.85,221.97,221.63,221.69,6134.0,212.4784,212.5933,212.2676,212.3251,6134.0
2019-07-25 15:20:00,221.77,222.26,221.74,222.2,6880.0,212.4017,212.871,212.373,212.8136,6880.0
2019-07-25 15:30:00,222.26,222.36,221.97,222.15,7885.0,212.871,212.9668,212.5933,212.7657,7885.0
2019-07-25 15:40:00,222.21,222.42,222.01,222.21,7027.0,212.8231,213.0243,212.6316,212.8231,7027.0
2019-07-25 15:50:00,222.13,222.33,221.47,221.88,41226.0,212.7465,212.9381,212.1144,212.5071,41226.0
2019-07-26 09:30:00,221.53,223.25,221.27,221.92,7226.0,212.1719,213.8192,211.9229,212.5454,7226.0
2019-07-26 09:40:00,222.49,224.1,222.49,224.03,5548.0,213.0913,214.6333,213.0913,214.5663,5548.0
2019-07-26 09:50:00,224.93,225.27,224.35,224.72,3900.0,215.4282,215.7539,214.8727,215.2271,3900.0
2019-07-26 10:00:00,224.69,225.52,224.55,225.52,5885.0,215.1984,215.9933,215.0643,215.9933,5885.0
2019-07-26 10:10:00,225.35,225.51,225.26,225.39,4395.0,215.8305,215.9837,215.7443,215.8688,4395.0
2019-07-26 10:20:00,225.39,225.54,224.73,224.92,7100.0,215.8688,216.0125,215.2367,215.4187,7100.0
2019-07-26 10:30:00,224.71,225.43,224.67,225.08,2800.0,215.2175,215.9071,215.1792,215.5719,2800.0
2019-07-26 10:40:00,224.78,225.23,224.75,225.12,2001.0,215.2846,215.7156,215.2558,215.6102,2001.0
2019-07-26 10:50:00,225.05,225.05,224.67,225.03,2400.0,215.5432,215.5432,215.1792,215.524,2400.0
2019-07-26 11:00:00,225.05,225.1,224.72,224.78,2609.0,215.5432,215.5911,215.2271,215.2846,2609.0
2019-07-26 11:10:00,224.75,225.59,224.75,225.07,5805.0,215.2558,216.0604,215.2558,215.5623,5805.0
2019-07-26 11:20:00,225.12,225.34,224.8,225.07,7903.0,215.6102,215.8209,215.3037,215.5623,7903.0
2019-07-26 11:30:00,225.15,225.2,224.88,225.11,3500.0,215.639,215.6868,215.3804,215.6006,3500.0
2019-07-26 11:40:00,225.04,225.32,225.03,225.06,4505.0,215.5336,215.8018,215.524,215.5528,4505.0
2019-07-26 11:50:00,225.17,225.37,224.82,225.23,6659.0,215.6581,215.8497,215.3229,215.7156,6659.0
2019-07-26 12:00:00,225.25,225.33,225.12,225.25,9804.0,215.7347,215.8113,215.6102,215.7347,9804.0
2019-07-26 12:10:00,225.28,225.29,225.16,225.25,6212.0,215.7635,215.773,215.6485,215.7347,6212.0
2019-07-26 12:20:00,225.25,225.35,225.04,225.04,9000.0,215.7347,215.8305,215.5336,215.5336,9000.0
2019-07-26 12:30:00,225.05,225.33,224.99,225.02,16483.0,215.5432,215.8113,215.4857,215.5144,16483.0
2019-07-26 12:40:00,224.97,224.99,224.49,224.63,6122.0,215.4666,215.4857,215.0068,215.1409,6122.0
2019-07-26 12:50:00,225.1,225.25,225.0,225.15,4804.0,215.5911,215.7347,215.4953,215.639,4804.0
2019-07-26 13:00:00,225.17,225.23,224.98,225.08,4669.0,215.6581,215.7156,215.4761,215.5719,4669.0
2019-07-26 13:10:00,225.15,225.15,224.96,224.98,3305.0,215.639,215.639,215.457,215.4761,3305.0
2019-07-26 13:20:00,225.0,225.0,224.72,224.72,1820.0,215.4953,215.4953,215.2271,215.2271,1820.0
2019-07-26 13:30:00,224.61,224.81,224.5,224.8,3306.0,215.1218,215.3133,215.0164,215.3037,3306.0
2019-07-26 13:40:00,224.9,224.98,224.82,224.82,2400.0,215.3995,215.4761,215.3229,215.3229,2400.0
2019-07-26 13:50:00,224.98,225.79,224.98,225.56,4536.0,215.4761,216.2519,215.4761,216.0316,4536.0
2019-07-26 14:00:00,225.61,225.89,225.56,225.89,5511.0,216.0795,216.3477,216.0316,216.3477,5511.0
2019-07-26 14:10:00,225.89,225.96,225.78,225.96,3400.0,216.3477,216.4147,216.2423,216.4147,3400.0
2019-07-26 14:20:00,225.88,226.08,225.57,225.58,3808.0,216.3381,216.5297,216.0412,216.0508,3808.0
2019-07-26 14:30:00,225.6,225.6,225.36,225.52,2862.0,216.0699,216.0699,215.8401,215.9933,2862.0
2019-07-26 14:40:00,225.52,225.52,225.22,225.3,3206.0,215.9933,215.9933,215.706,215.7826,3206.0
2019-07-26 14:50:00,225.29,225.4,225.09,225.18,2700.0,215.773,215.8784,215.5815,215.6677,2700.0
2019-07-26 15:00:00,225.14,225.23,224.87,225.0,3857.0,215.6294,215.7156,215.3708,215.4953,3857.0
2019-07-26 15:10:00,225.01,225.16,224.95,225.05,6235.0,215.5049,215.6485,215.4474,215.5432,6235.0
2019-07-26 15:20:00,225.0,225.0,224.53,224.53,10451.0,215.4953,215.4953,215.0451,215.0451,10451.0
2019-07-26 15:30:00,224.56,224.81,224.55,224.61,6952.0,215.0739,215.3133,215.0643,215.1218,6952.0
2019-07-26 15:40:00,224.6,224.74,224.1,224.1,17713.0,215.1122,215.2463,214.6333,214.6333,17713.0
2019-07-26 15:50:00,224.2,224.44,223.57,223.88,53842.0,214.7291,214.9589,214.1257,214.4226,53842.0
2019-07-29 09:30:00,223.69,225.07,223.67,224.5,15663.0,214.2406,215.5623,214.2215,215.0164,15663.0
2019-07-29 09:40:00,224.62,224.75,222.57,222.75,12054.0,215.1313,215.2558,213.1679,213.3403,12054.0
2019-07-29 09:50:00,222.85,223.53,222.85,223.53,3712.0,213.4361,214.0874,213.4361,214.0874,3712.0
2019-07-29 10:00:00,223.75,223.77,222.72,222.83,4595.0,214.2981,214.3172,213.3116,213.417,4595.0
2019-07-29 10:10:00,222.75,223.37,222.62,223.36,3992.0,213.3403,213.9341,213.2158,213.9246,3992.0
2019-07-29 10:20:00,223.43,223.55,223.33,223.55,1516.0,213.9916,214.1065,213.8958,214.1065,1516.0
2019-07-29 10:30:00,223.45,223.45,222.75,223.06,4413.0,214.0108,214.0108,213.3403,213.6372,4413.0
2019-07-29 10:40:00,223.18,223.63,223.04,223.59,4254.0,213.7522,214.1832,213.6181,214.1449,4254.0
2019-07-29 10:50:00,223.68,223.68,222.79,222.8,3784.0,214.231,214.231,213.3786,213.3882,3784.0
2019-07-29 11:00:00,222.81,223.56,222.75,223.25,4381.0,213.3978,214.1161,213.3403,213.8192,4381.0
2019-07-29 11:10:00,223.44,223.78,223.44,223.66,5803.0,214.0012,214.3268,214.0012,214.2119,5803.0
2019-07-29 11:20:00,223.79,224.21,223.79,223.79,16687.0,214.3364,214.7387,214.3364,214.3364,16687.0
2019-07-29 11:30:00,223.81,224.0,223.76,223.93,3720.0,214.3556,214.5375,214.3077,214.4705,3720.0
2019-07-29 11:40:00,223.91,223.91,223.59,223.59,2659.0,214.4513,214.4513,214.1449,214.1449,2659.0
2019-07-29 11:50:00,223.56,223.62,223.17,223.24,2811.0,214.1161,214.1736,213.7426,213.8096,2811.0
2019-07-29 12:00:00,223.38,223.39,223.24,223.26,1751.0,213.9437,213.9533,213.8096,213.8288,1751.0
2019-07-29 12:10:00,223.31,223.31,222.81,222.99,3740.0,213.8767,213.8767,213.3978,213.5702,3740.0
2019-07-29 12:20:00,223.02,223.71,223.02,223.71,1819.0,213.5989,214.2598,213.5989,214.2598,1819.0
2019-07-29 12:30:00,223.66,223.66,223.33,223.57,3152.0,214.2119,214.2119,213.8958,214.1257,3152.0
2019-07-29 12:40:00,223.68,223.88,223.6,223.73,3913.0,214.231,214.4226,214.1544,214.2789,3913.0
2019-07-29 12:50:00,223.78,223.83,223.59,223.69,1626.0,214.3268,214.3747,214.1449,214.2406,1626.0
2019-07-29 13:00:00,223.84,224.47,223.79,223.98,10423.0,214.3843,214.9877,214.3364,214.5184,10423.0
2019-07-29 13:10:00,224.05,224.36,223.98,224.32,4321.0,214.5854,214.8823,214.5184,214.844,4321.0
2019-07-29 13:20:00,224.42,224.93,224.42,224.89,8124.0,214.9398,215.4282,214.9398,215.3899,8124.0
2019-07-29 13:30:00,224.89,225.05,224.37,224.57,12925.0,215.3899,215.5432,214.8919,215.0835,12925.0
2019-07-29 13:40:00,224.59,224.69,224.09,224.09,3879.0,215.1026,215.1984,214.6237,214.6237,3879.0
2019-07-29 13:50:00,224.08,224.09,223.9,223.96,10163.0,214.6142,214.6237,214.4418,214.4992,10163.0
2019-07-29 14:00:00,223.97,224.12,223.74,224.12,6407.0,214.5088,214.6525,214.2885,214.6525,6407.0
2019-07-29 14:10:00,224.11,224.34,224.05,224.22,4577.0,214.6429,214.8632,214.5854,214.7482,4577.0
2019-07-29 14:20:00,224.26,224.33,223.82,223.82,10313.0,214.7865,214.8536,214.3651,214.3651,10313.0
2019-07-29 14:30:00,223.58,223.76,223.57,223.75,4591.0,214.1353,214.3077,214.1257,214.2981,4591.0
2019-07-29 14:40:00,223.75,223.8,223.43,223.47,6883.0,214.2981,214.346,213.9916,214.0299,6883.0
2019-07-29 14:50:00,223.55,224.24,223.55,223.65,9828.0,214.1065,214.7674,214.1065,214.2023,9828.0
2019-07-29 15:00:00,223.51,224.12,223.36,224.03,8655.0,214.0682,214.6525,213.9246,214.5663,8655.0
2019-07-29 15:10:00,224.08,224.08,223.46,223.69,7686.0,214.6142,214.6142,214.0203,214.2406,7686.0
2019-07-29 15:20:00,223.75,224.0,223.61,223.84,10292.0,214.2981,214.5375,214.164,214.3843,10292.0
2019-07-29 15:30:00,223.77,224.29,223.72,224.29,12488.0,214.3172,214.8153,214.2694,214.8153,12488.0
2019-07-29 15:40:00,224.31,224.81,224.23,224.33,30940.0,214.8344,215.3133,214.7578,214.8536,30940.0
2019-07-29 15:50:00,224.37,224.45,223.73,223.95,90344.0,214.8919,214.9685,214.2789,214.4896,90344.0
2019-07-30 09:30:00,231.5,238.0,231.0,237.02,102488.0,221.7207,227.9461,221.2418,227.0075,102488.0
2019-07-30 09:40:00,237.46,241.89,236.91,238.99,64877.0,227.4289,231.6718,226.9022,228.8943,64877.0
2019-07-30 09:50:00,238.71,238.93,236.55,237.62,31055.0,228.6261,228.8368,226.5574,227.5822,31055.0
2019-07-30 10:00:00,237.98,238.86,237.45,238.22,35408.0,227.927,228.7698,227.4194,228.1568,35408.0
2019-07-30 10:10:00,238.18,239.97,238.15,239.97,28877.0,228.1185,229.8329,228.0898,229.8329,28877.0
2019-07-30 10:20:00,239.83,241.0,238.73,239.06,21031.0,229.6988,230.8194,228.6453,228.9613,21031.0
2019-07-30 10:30:00,239.16,241.0,239.16,240.76,23811.0,229.0571,230.8194,229.0571,230.5895,23811.0
2019-07-30 10:40:00,240.7,242.03,240.5,241.83,24622.0,230.5321,231.8059,230.3405,231.6143,24622.0
2019-07-30 10:50:00,241.78,241.78,240.4,241.07,14137.0,231.5664,231.5664,230.2447,230.8864,14137.0
2019-07-30 11:00:00,241.04,242.44,241.04,241.7,19715.0,230.8577,232.1986,230.8577,231.4898,19715.0
2019-07-30 11:10:00,241.71,242.95,241.71,242.5,20784.0,231.4994,232.687,231.4994,232.256,20784.0
2019-07-30 11:20:00,242.64,242.71,239.7,239.7,19124.0,232.3901,232.4572,229.5743,229.5743,19124.0
2019-07-30 11:30:00,239.95,240.35,239.09,239.88,21733.0,229.8138,230.1969,228.9901,229.7467,21733.0
2019-07-30 11:40:00,239.7,239.84,237.37,237.71,15932.0,229.5743,229.7084,227.3427,227.6684,15932.0
2019-07-30 11:50:00,237.56,240.02,237.27,239.31,13570.0,227.5247,229.8808,227.247,229.2008,13570.0
2019-07-30 12:00:00,238.92,240.18,238.91,240.18,7058.0,228.8273,230.034,228.8177,230.034,7058.0
2019-07-30 12:10:00,240.06,240.71,239.66,240.28,4386.0,229.9191,230.5416,229.536,230.1298,4386.0
2019-07-30 12:20:00,240.0,241.55,239.93,241.4,10718.0,229.8616,231.3462,229.7946,231.2025,10718.0
2019-07-30 12:30:00,241.99,242.05,240.87,241.03,7056.0,231.7676,231.825,230.6949,230.8481,7056.0
2019-07-30 12:40:00,241.03,242.48,241.02,242.09,9955.0,230.8481,232.2369,230.8386,231.8634,9955.0
2019-07-30 12:50:00,242.08,242.38,241.82,241.91,6111.0,231.8538,232.1411,231.6048,231.691,6111.0
2019-07-30 13:00:00,241.91,242.46,241.39,241.79,12100.0,231.691,232.2177,231.1929,231.576,12100.0
2019-07-30 13:10:00,241.66,242.61,241.66,242.33,10280.0,231.4515,232.3614,231.4515,232.0932,10280.0
2019-07-30 13:20:00,242.55,243.12,241.88,242.49,15957.0,232.3039,232.8498,231.6622,232.2465,15957.0
2019-07-30 13:30:00,242.44,243.09,242.29,243.09,7852.0,232.1986,232.8211,232.0549,232.8211,7852.0
2019-07-30 13:40:00,243.2,243.73,243.12,243.24,8428.0,232.9265,233.4341,232.8498,232.9648,8428.0
2019-07-30 13:50:00,243.19,243.56,242.21,242.74,11541.0,232.9169,233.2713,231.9783,232.4859,11541.0
2019-07-30 14:00:00,242.61,243.34,242.39,243.16,15348.0,232.3614,233.0605,232.1507,232.8882,15348.0
2019-07-30 14:10:00,243.18,243.41,243.09,243.14,12190.0,232.9073,233.1276,232.8211,232.869,12190.0
2019-07-30 14:20:00,243.14,243.86,243.12,243.61,12056.0,232.869,233.5586,232.8498,233.3191,12056.0
2019-07-30 14:30:00,243.51,243.66,242.92,243.45,12412.0,233.2234,233.367,232.6583,233.1659,12412.0
2019-07-30 14:40:00,243.51,243.51,242.87,243.19,10841.0,233.2234,233.2234,232.6104,232.9169,10841.0
2019-07-30 14:50:00,243.41,244.26,243.3,243.38,19295.0,233.1276,233.9417,233.0222,233.0989,19295.0
2019-07-30 15:00:00,243.29,244.07,243.28,244.07,20718.0,233.0127,233.7597,233.0031,233.7597,20718.0
2019-07-30 15:10:00,243.94,244.83,243.83,244.69,13700.0,233.6352,234.4876,233.5298,234.3535,13700.0
2019-07-30 15:20:00,244.78,245.61,244.78,245.23,20274.0,234.4397,235.2347,234.4397,234.8707,20274.0
2019-07-30 15:30:00,245.23,245.96,245.09,245.77,20802.0,234.8707,235.5699,234.7366,235.3879,20802.0
2019-07-30 15:40:00,245.73,245.91,245.1,245.14,34856.0,235.3496,235.522,234.7462,234.7845,34856.0
2019-07-30 15:50:00,245.19,246.48,245.08,246.34,96860.0,234.8324,236.0679,234.727,235.9338,96860.0
2019-07-31 09:30:00,247.65,249.78,245.83,247.44,30996.0,237.1885,239.2285,235.4454,236.9874,30996.0
2019-07-31 09:40:00,248.01,249.86,246.98,248.69,16655.0,237.5333,239.3051,236.5468,238.1845,16655.0
2019-07-31 09:50:00,249.17,249.73,248.03,248.04,20119.0,238.6443,239.1806,237.5524,237.562,20119.0
2019-07-31 10:00:00,248.28,250.0,247.8,249.45,16869.0,237.7919,239.4392,237.3321,238.9124,16869.0
2019-07-31 10:10:00,249.39,250.43,247.95,247.97,28767.0,238.855,239.851,237.4758,237.495,28767.0
2019-07-31 10:20:00,248.03,249.66,247.9,249.46,23739.0,237.5524,239.1136,237.4279,238.922,23739.0
2019-07-31 10:30:00,249.52,249.73,248.83,249.54,26195.0,238.9795,239.1806,238.3186,238.9986,26195.0
2019-07-31 10:40:00,249.49,250.2,248.74,249.44,26311.0,238.9508,239.6308,238.2324,238.9029,26311.0
2019-07-31 10:50:00,249.36,251.42,248.78,250.75,97698.0,238.8262,240.7992,238.2707,240.1575,97698.0
2019-07-31 11:00:00,250.8,251.69,250.8,251.26,20153.0,240.2054,241.0578,240.2054,240.646,20153.0
2019-07-31 11:10:00,251.38,252.02,250.7,251.08,16819.0,240.7609,241.3739,240.1096,240.4736,16819.0
2019-07-31 11:20:00,251.07,251.27,250.45,250.45,7269.0,240.464,240.6556,239.8702,239.8702,7269.0
2019-07-31 11:30:00,250.66,251.07,249.97,250.34,15974.0,240.0713,240.464,239.4105,239.7648,15974.0
2019-07-31 11:40:00,250.43,251.23,250.05,250.67,13200.0,239.851,240.6172,239.4871,240.0809,13200.0
2019-07-31 11:50:00,250.77,251.33,250.05,250.43,10985.0,240.1767,240.713,239.4871,239.851,10985.0
2019-07-31 12:00:00,250.4,250.85,250.32,250.76,11395.0,239.8223,240.2533,239.7457,240.1671,11395.0
2019-07-31 12:10:00,250.92,251.06,250.05,250.16,9961.0,240.3203,240.4544,239.4871,239.5924,9961.0
2019-07-31 12:20:00,250.16,250.23,249.41,249.58,10027.0,239.5924,239.6595,238.8741,239.037,10027.0
2019-07-31 12:30:00,249.79,250.0,249.35,249.61,11687.0,239.2381,239.4392,238.8167,239.0657,11687.0
2019-07-31 12:40:00,249.66,249.67,248.67,249.29,25550.0,239.1136,239.1231,238.1654,238.7592,25550.0
2019-07-31 12:50:00,249.21,249.96,249.16,249.96,5413.0,238.6826,239.4009,238.6347,239.4009,5413.0
2019-07-31 13:00:00,249.89,250.06,249.33,249.76,9976.0,239.3339,239.4967,238.7975,239.2093,9976.0
2019-07-31 13:10:00,249.66,249.75,249.32,249.54,9970.0,239.1136,239.1998,238.7879,238.9986,9970.0
2019-07-31 13:20:00,249.59,249.79,249.14,249.14,7709.0,239.0465,239.2381,238.6155,238.6155,7709.0
2019-07-31 13:30:00,249.19,250.08,249.19,250.08,18537.0,238.6634,239.5158,238.6634,239.5158,18537.0
2019-07-31 13:40:00,250.19,250.19,249.74,250.07,8708.0,239.6212,239.6212,239.1902,239.5063,8708.0
2019-07-31 13:50:00,250.03,250.03,249.25,249.92,10207.0,239.4679,239.4679,238.7209,239.3626,10207.0
2019-07-31 14:00:00,249.92,250.39,249.1,250.16,20732.0,239.3626,239.8127,238.5772,239.5924,20732.0
2019-07-31 14:10:00,250.21,251.75,250.19,251.75,24822.0,239.6403,241.1153,239.6212,241.1153,24822.0
2019-07-31 14:20:00,251.76,252.08,251.03,251.41,31822.0,241.1249,241.4313,240.4257,240.7896,31822.0
2019-07-31 14:30:00,251.4,251.92,250.0,250.19,30774.0,240.7801,241.2781,239.4392,239.6212,30774.0
2019-07-31 14:40:00,250.03,250.62,249.46,250.18,23624.0,239.4679,240.033,238.922,239.6116,23624.0
2019-07-31 14:50:00,250.12,250.28,248.14,249.41,20625.0,239.5541,239.7074,237.6578,238.8741,20625.0
2019-07-31 15:00:00,249.3,250.42,248.67,249.93,24644.0,238.7688,239.8415,238.1654,239.3722,24644.0
2019-07-31 15:10:00,249.72,250.22,249.27,250.13,23210.0,239.171,239.6499,238.74,239.5637,23210.0
2019-07-31 15:20:00,250.03,250.22,249.22,249.32,26015.0,239.4679,239.6499,238.6922,238.7879,26015.0
2019-07-31 15:30:00,249.26,249.38,248.46,248.46,22118.0,238.7305,238.8454,237.9643,237.9643,22118.0
2019-07-31 15:40:00,248.57,249.98,248.26,249.7,36470.0,238.0696,239.4201,237.7727,239.1519,36470.0
2019-07-31 15:50:00,249.64,249.7,247.22,247.68,84014.0,239.0944,239.1519,236.7766,237.2172,84014.0
2019-08-01 09:30:00,248.11,248.91,244.07,244.72,16348.0,237.629,238.3953,233.7597,234.3823,16348.0
2019-08-01 09:40:00,245.92,248.16,245.02,247.66,5716.0,235.5316,237.6769,234.6696,237.1981,5716.0
2019-08-01 09:50:00,248.21,248.57,246.49,246.64,9365.0,237.7248,238.0696,236.0775,236.2211,9365.0
2019-08-01 10:00:00,246.51,247.4,246.29,246.5,7810.0,236.0966,236.949,235.8859,236.0871,7810.0
2019-08-01 10:10:00,246.46,247.65,246.46,247.47,7427.0,236.0487,237.1885,236.0487,237.0161,7427.0
2019-08-01 10:20:00,247.48,247.66,246.99,247.34,6077.0,237.0257,237.1981,236.5564,236.8916,6077.0
2019-08-01 10:30:00,247.35,248.03,247.29,247.44,5200.0,236.9012,237.5524,236.8437,236.9874,5200.0
2019-08-01 10:40:00,247.67,247.72,247.02,247.53,6268.0,237.2076,237.2555,236.5851,237.0735,6268.0
2019-08-01 10:50:00,247.41,248.66,247.41,248.66,4000.0,236.9586,238.1558,236.9586,238.1558,4000.0
2019-08-01 11:00:00,248.64,248.95,247.77,248.29,7311.0,238.1367,238.4336,237.3034,237.8014,7311.0
2019-08-01 11:10:00,248.32,248.42,248.1,248.22,3485.0,237.8302,237.926,237.6195,237.7344,3485.0
2019-08-01 11:20:00,248.33,248.89,248.27,248.39,5205.0,237.8398,238.3761,237.7823,237.8972,5205.0
2019-08-01 11:30:00,248.43,248.57,248.08,248.42,3700.0,237.9355,238.0696,237.6003,237.926,3700.0
2019-08-01 11:40:00,248.42,248.67,248.14,248.15,1800.0,237.926,238.1654,237.6578,237.6674,1800.0
2019-08-01 11:50:00,248.23,248.23,247.5,247.9,4718.0,237.744,237.744,237.0448,237.4279,4718.0
2019-08-01 12:00:00,247.75,248.06,247.63,247.76,3958.0,237.2843,237.5812,237.1693,237.2938,3958.0
2019-08-01 12:10:00,247.53,247.53,246.54,246.55,3103.0,237.0735,237.0735,236.1254,236.1349,3103.0
2019-08-01 12:20:00,246.4,246.93,246.33,246.85,9037.0,235.9913,236.4989,235.9242,236.4223,9037.0
2019-08-01 12:30:00,246.93,247.08,246.63,246.96,3873.0,236.4989,236.6426,236.2116,236.5276,3873.0
2019-08-01 12:40:00,247.08,247.32,246.87,246.87,2100.0,236.6426,236.8724,236.4414,236.4414,2100.0
2019-08-01 12:50:00,246.88,247.05,246.8,246.87,2921.0,236.451,236.6138,236.3744,236.4414,2921.0
2019-08-01 13:00:00,246.97,247.24,246.97,247.02,6616.0,236.5372,236.7958,236.5372,236.5851,6616.0
2019-08-01 13:10:00,247.16,247.31,246.8,247.18,2491.0,236.7192,236.8628,236.3744,236.7383,2491.0
2019-08-01 13:20:00,247.23,247.23,245.23,245.25,17395.0,236.7862,236.7862,234.8707,234.8899,17395.0
2019-08-01 13:30:00,245.08,245.7,243.27,243.27,9177.0,234.727,235.3209,232.9935,232.9935,9177.0
2019-08-01 13:40:00,242.83,243.16,241.38,242.5,25126.0,232.5721,232.8882,231.1833,232.256,25126.0
2019-08-01 13:50:00,242.63,243.28,242.34,243.28,5401.0,232.3805,233.0031,232.1028,233.0031,5401.0
2019-08-01 14:00:00,243.63,244.37,243.63,244.37,6034.0,233.3383,234.047,233.3383,234.047,6034.0
2019-08-01 14:10:00,243.99,245.34,243.94,244.91,8050.0,233.6831,234.9761,233.6352,234.5642,8050.0
2019-08-01 14:20:00,245.11,246.13,244.82,246.02,5892.0,234.7558,235.7327,234.478,235.6273,5892.0
2019-08-01 14:30:00,246.12,246.27,245.52,245.68,5700.0,235.7231,235.8668,235.1485,235.3017,5700.0
2019-08-01 14:40:00,245.65,245.9,244.91,245.04,14844.0,235.273,235.5124,234.5642,234.6887,14844.0
2019-08-01 14:50:00,245.06,245.32,244.2,244.54,6606.0,234.7079,234.9569,233.8842,234.2099,6606.0
2019-08-01 15:00:00,244.56,244.85,244.01,244.01,6963.0,234.229,234.5068,233.7022,233.7022,6963.0
2019-08-01 15:10:00,244.05,244.93,243.94,244.61,11459.0,233.7406,234.5834,233.6352,234.2769,11459.0
2019-08-01 15:20:00,244.38,245.31,244.38,245.09,17596.0,234.0566,234.9473,234.0566,234.7366,17596.0
2019-08-01 15:30:00,245.1,245.63,244.58,245.45,7858.0,234.7462,235.2538,234.2482,235.0814,7858.0
2019-08-01 15:40:00,245.53,245.74,244.51,244.61,14608.0,235.158,235.3592,234.1811,234.2769,14608.0
2019-08-01 15:50:00,244.61,244.83,244.02,244.51,62254.0,234.2769,234.4876,233.7118,234.1811,62254.0
2019-08-02 09:30:00,242.8,243.28,240.91,242.95,12471.0,232.5434,233.0031,230.7332,232.687,12471.0
2019-08-02 09:40:00,242.63,244.03,241.33,241.64,20002.0,232.3805,233.7214,231.1355,231.4324,20002.0
2019-08-02 09:50:00,242.07,244.11,241.87,242.69,13585.0,231.8442,233.798,231.6526,232.438,13585.0
2019-08-02 10:00:00,243.04,243.88,242.78,243.36,11770.0,232.7732,233.5777,232.5242,233.0797,11770.0
2019-08-02 10:10:00,243.37,246.15,242.48,245.83,27179.0,233.0893,235.7518,232.2369,235.4454,27179.0
2019-08-02 10:20:00,245.81,247.23,245.43,247.15,14952.0,235.4262,236.7862,235.0623,236.7096,14952.0
2019-08-02 10:30:00,246.65,247.24,245.59,245.98,32189.0,236.2307,236.7958,235.2155,235.589,32189.0
2019-08-02 10:40:00,245.81,246.06,245.03,245.04,22239.0,235.4262,235.6656,234.6792,234.6887,22239.0
2019-08-02 10:50:00,245.02,245.86,244.73,245.86,4800.0,234.6696,235.4741,234.3918,235.4741,4800.0
2019-08-02 11:00:00,245.75,247.49,245.6,246.93,12256.0,235.3687,237.0352,235.2251,236.4989,12256.0
2019-08-02 11:10:00,246.82,247.49,246.5,247.49,12135.0,236.3935,237.0352,236.0871,237.0352,12135.0
2019-08-02 11:20:00,247.35,247.35,246.53,246.8,11203.0,236.9012,236.9012,236.1158,236.3744,11203.0
2019-08-02 11:30:00,246.46,246.8,245.77,246.39,7814.0,236.0487,236.3744,235.3879,235.9817,7814.0
2019-08-02 11:40:00,246.47,246.85,246.09,246.85,5995.0,236.0583,236.4223,235.6944,236.4223,5995.0
2019-08-02 11:50:00,246.74,247.6,246.46,247.58,6086.0,236.3169,237.1406,236.0487,237.1214,6086.0
2019-08-02 12:00:00,247.71,248.02,247.13,247.34,5505.0,237.2459,237.5428,236.6904,236.8916,5505.0
2019-08-02 12:10:00,247.53,248.06,247.53,247.92,4705.0,237.0735,237.5812,237.0735,237.4471,4705.0
2019-08-02 12:20:00,247.82,249.92,247.47,249.0,22575.0,237.3513,239.3626,237.0161,238.4815,22575.0
2019-08-02 12:30:00,249.13,249.13,248.29,248.57,12675.0,238.606,238.606,237.8014,238.0696,12675.0
2019-08-02 12:40:00,248.35,248.5,247.88,247.94,8000.0,237.8589,238.0026,237.4088,237.4662,8000.0
2019-08-02 12:50:00,248.0,248.65,247.3,247.3,7541.0,237.5237,238.1462,236.8533,236.8533,7541.0
2019-08-02 13:00:00,247.3,247.51,246.83,246.95,6030.0,236.8533,237.0544,236.4031,236.5181,6030.0
2019-08-02 13:10:00,246.71,247.14,246.55,247.14,9859.0,236.2882,236.7,236.1349,236.7,9859.0
2019-08-02 13:20:00,246.96,247.54,246.96,247.2,4099.0,236.5276,237.0831,236.5276,236.7575,4099.0
2019-08-02 13:30:00,247.2,247.6,247.15,247.3,5371.0,236.7575,237.1406,236.7096,236.8533,5371.0
2019-08-02 13:40:00,247.37,247.83,247.37,247.72,4127.0,236.9203,237.3609,236.9203,237.2555,4127.0
2019-08-02 13:50:00,247.72,247.79,247.1,247.19,4700.0,237.2555,237.3226,236.6617,236.7479,4700.0
2019-08-02 14:00:00,247.19,247.72,246.75,247.06,7158.0,236.7479,237.2555,236.3265,236.6234,7158.0
2019-08-02 14:10:00,247.01,247.52,246.72,246.72,4749.0,236.5755,237.064,236.2978,236.2978,4749.0
2019-08-02 14:20:00,246.59,246.76,246.37,246.4,5387.0,236.1733,236.3361,235.9626,235.9913,5387.0
2019-08-02 14:30:00,246.34,246.44,245.9,246.17,10180.0,235.9338,236.0296,235.5124,235.771,10180.0
2019-08-02 14:40:00,246.37,246.42,245.72,245.77,5608.0,235.9626,236.0104,235.34,235.3879,5608.0
2019-08-02 14:50:00,245.89,246.04,245.72,245.99,8398.0,235.5028,235.6465,235.34,235.5986,8398.0
2019-08-02 15:00:00,245.99,246.22,245.87,245.87,11917.0,235.5986,235.8189,235.4837,235.4837,11917.0
2019-08-02 15:10:00,245.9,245.91,245.54,245.79,7723.0,235.5124,235.522,235.1676,235.4071,7723.0
2019-08-02 15:20:00,245.72,246.54,245.71,246.27,9610.0,235.34,236.1254,235.3304,235.8668,9610.0
2019-08-02 15:30:00,246.35,247.03,245.86,246.89,8981.0,235.9434,236.5947,235.4741,236.4606,8981.0
2019-08-02 15:40:00,247.05,247.18,246.43,246.51,14565.0,236.6138,236.7383,236.02,236.0966,14565.0
2019-08-02 15:50:00,246.5,246.5,245.84,246.14,30400.0,236.0871,236.0871,235.4549,235.7423,30400.0
2019-08-05 09:30:00,243.42,244.57,242.6,244.06,11993.0,233.1372,234.2386,232.3518,233.7501,11993.0
2019-08-05 09:40:00,243.65,245.61,243.65,244.66,6234.0,233.3575,235.2347,233.3575,234.3248,6234.0
2019-08-05 09:50:00,244.66,246.8,244.66,246.8,9941.0,234.3248,236.3744,234.3248,236.3744,9941.0
2019-08-05 10:00:00,246.76,246.88,245.15,245.76,6760.0,236.3361,236.451,234.7941,235.3783,6760.0
2019-08-05 10:10:00,245.83,246.16,245.73,246.01,4237.0,235.4454,235.7614,235.3496,235.6178,4237.0
2019-08-05 10:20:00,246.01,246.54,246.0,246.54,10668.0,235.6178,236.1254,235.6082,236.1254,10668.0
2019-08-05 10:30:00,246.44,247.04,246.3,246.89,8205.0,236.0296,236.6042,235.8955,236.4606,8205.0
2019-08-05 10:40:00,246.77,246.86,246.45,246.85,4697.0,236.3457,236.4319,236.0392,236.4223,4697.0
2019-08-05 10:50:00,246.65,247.15,245.78,247.11,17826.0,236.2307,236.7096,235.3975,236.6713,17826.0
2019-08-05 11:00:00,247.24,247.76,247.0,247.5,14772.0,236.7958,237.2938,236.5659,237.0448,14772.0
2019-08-05 11:10:00,247.58,248.08,247.32,247.72,3525.0,237.1214,237.6003,236.8724,237.2555,3525.0
2019-08-05 11:20:00,247.72,248.11,247.56,247.88,8413.0,237.2555,237.629,237.1023,237.4088,8413.0
2019-08-05 11:30:00,247.96,248.68,247.65,248.45,6510.0,237.4854,238.175,237.1885,237.9547,6510.0
2019-08-05 11:40:00,248.34,248.39,247.3,247.67,8789.0,237.8493,237.8972,236.8533,237.2076,8789.0
2019-08-05 11:50:00,247.77,247.77,247.01,247.1,3758.0,237.3034,237.3034,236.5755,236.6617,3758.0
2019-08-05 12:00:00,247.04,247.22,246.29,246.34,5807.0,236.6042,236.7766,235.8859,235.9338,5807.0
2019-08-05 12:10:00,246.17,247.0,246.17,246.83,7100.0,235.771,236.5659,235.771,236.4031,7100.0
2019-08-05 12:20:00,246.91,247.04,246.19,246.4,4406.0,236.4797,236.6042,235.7902,235.9913,4406.0
2019-08-05 12:30:00,246.31,246.59,245.94,246.07,6211.0,235.9051,236.1733,235.5507,235.6752,6211.0
2019-08-05 12:40:00,246.01,246.05,245.45,245.66,3300.0,235.6178,235.6561,235.0814,235.2825,3300.0
2019-08-05 12:50:00,245.69,246.26,245.43,245.91,6246.0,235.3113,235.8572,235.0623,235.522,6246.0
2019-08-05 13:00:00,245.83,246.59,245.81,246.29,13161.0,235.4454,236.1733,235.4262,235.8859,13161.0
2019-08-05 13:10:00,246.34,246.84,246.34,246.72,6030.0,235.9338,236.4127,235.9338,236.2978,6030.0
2019-08-05 13:20:00,246.67,247.0,246.55,246.66,3496.0,236.2499,236.5659,236.1349,236.2403,3496.0
2019-08-05 13:30:00,246.55,247.03,246.15,247.03,9000.0,236.1349,236.5947,235.7518,236.5947,9000.0
2019-08-05 13:40:00,247.03,247.23,245.99,246.12,5320.0,236.5947,236.7862,235.5986,235.7231,5320.0
2019-08-05 13:50:00,245.93,246.06,245.63,245.66,6564.0,235.5411,235.6656,235.2538,235.2825,6564.0
2019-08-05 14:00:00,245.63,246.6,245.48,246.34,8400.0,235.2538,236.1828,235.1101,235.9338,8400.0
2019-08-05 14:10:00,246.19,246.7,246.04,246.56,16634.0,235.7902,236.2786,235.6465,236.1445,16634.0
2019-08-05 14:20:00,246.52,246.6,245.44,245.58,7138.0,236.1062,236.1828,235.0718,235.2059,7138.0
2019-08-05 14:30:00,245.59,246.19,245.48,245.63,7255.0,235.2155,235.7902,235.1101,235.2538,7255.0
2019-08-05 14:40:00,245.68,245.89,245.31,245.83,6864.0,235.3017,235.5028,234.9473,235.4454,6864.0
2019-08-05 14:50:00,245.87,245.93,245.59,245.85,7171.0,235.4837,235.5411,235.2155,235.4645,7171.0
2019-08-05 15:00:00,245.78,245.92,244.41,244.43,9253.0,235.3975,235.5316,234.0853,234.1045,9253.0
2019-08-05 15:10:00,244.62,245.51,244.54,245.28,9525.0,234.2865,235.1389,234.2099,234.9186,9525.0
2019-08-05 15:20:00,245.33,245.67,244.94,245.03,9136.0,234.9665,235.2921,234.593,234.6792,9136.0
2019-08-05 15:30:00,245.03,245.42,244.49,245.18,18474.0,234.6792,235.0527,234.162,234.8228,18474.0
2019-08-05 15:40:00,245.11,245.71,245.04,245.37,17940.0,234.7558,235.3304,234.6887,235.0048,17940.0
2019-08-05 15:50:00,245.3,246.49,244.99,245.94,59221.0,234.9378,236.0775,234.6408,235.5507,59221.0
2019-08-06 09:30:00,245.87,247.08,245.3,246.04,16910.0,235.4837,236.6426,234.9378,235.6465,16910.0
2019-08-06 09:40:00,246.19,246.19,243.66,243.78,6548.0,235.7902,235.7902,233.367,233.482,6548.0
2019-08-06 09:50:00,243.56,244.61,243.1,244.6,17309.0,233.2713,234.2769,232.8307,234.2673,17309.0
2019-08-06 10:00:00,244.8,245.48,244.25,245.04,8061.0,234.4589,235.1101,233.9321,234.6887,8061.0
2019-08-06 10:10:00,245.23,245.23,242.64,242.88,9235.0,234.8707,234.8707,232.3901,232.62,9235.0
2019-08-06 10:20:00,243.02,243.28,242.34,243.18,17393.0,232.7541,233.0031,232.1028,232.9073,17393.0
2019-08-06 10:30:00,243.15,244.51,243.01,244.51,11939.0,232.8786,234.1811,232.7445,234.1811,11939.0
2019-08-06 10:40:00,244.44,244.67,243.94,243.94,6627.0,234.1141,234.3344,233.6352,233.6352,6627.0
2019-08-06 10:50:00,243.84,244.68,243.8,244.68,4302.0,233.5394,234.3439,233.5011,234.3439,4302.0
2019-08-06 11:00:00,244.79,244.79,244.18,244.25,7186.0,234.4493,234.4493,233.8651,233.9321,7186.0
2019-08-06 11:10:00,244.26,244.28,243.18,243.55,6660.0,233.9417,233.9608,232.9073,233.2617,6660.0
2019-08-06 11:20:00,243.66,244.46,243.66,244.0,10812.0,233.367,234.1332,233.367,233.6927,10812.0
2019-08-06 11:30:00,244.06,244.33,243.85,244.32,9984.0,233.7501,234.0087,233.549,233.9991,9984.0
2019-08-06 11:40:00,244.38,244.7,243.93,244.21,6030.0,234.0566,234.3631,233.6256,233.8938,6030.0
2019-08-06 11:50:00,244.22,244.85,244.03,244.85,4684.0,233.9034,234.5068,233.7214,234.5068,4684.0
2019-08-06 12:00:00,244.85,245.03,244.14,244.14,5851.0,234.5068,234.6792,233.8268,233.8268,5851.0
2019-08-06 12:10:00,244.11,244.42,243.83,243.83,7400.0,233.798,234.0949,233.5298,233.5298,7400.0
2019-08-06 12:20:00,243.82,244.16,243.78,244.0,5458.0,233.5203,233.8459,233.482,233.6927,5458.0
2019-08-06 12:30:00,243.85,244.29,243.76,244.01,6329.0,233.549,233.9704,233.4628,233.7022,6329.0
2019-08-06 12:40:00,244.0,244.27,243.93,244.08,4752.0,233.6927,233.9513,233.6256,233.7693,4752.0
2019-08-06 12:50:00,244.07,244.3,243.87,244.29,4603.0,233.7597,233.98,233.5682,233.9704,4603.0
2019-08-06 13:00:00,244.31,245.3,244.18,245.18,9185.0,233.9896,234.9378,233.8651,234.8228,9185.0
2019-08-06 13:10:00,245.29,245.47,245.23,245.37,6016.0,234.9282,235.1006,234.8707,235.0048,6016.0
2019-08-06 13:20:00,245.32,245.89,245.25,245.7,3044.0,234.9569,235.5028,234.8899,235.3209,3044.0
2019-08-06 13:30:00,245.64,245.69,245.0,245.26,6488.0,235.2634,235.3113,234.6504,234.8994,6488.0
2019-08-06 13:40:00,245.18,245.62,245.09,245.61,6297.0,234.8228,235.2442,234.7366,235.2347,6297.0
2019-08-06 13:50:00,245.66,245.86,245.53,245.59,5246.0,235.2825,235.4741,235.158,235.2155,5246.0
2019-08-06 14:00:00,245.6,245.61,245.23,245.48,6681.0,235.2251,235.2347,234.8707,235.1101,6681.0
2019-08-06 14:10:00,245.67,246.04,245.67,245.99,4900.0,235.2921,235.6465,235.2921,235.5986,4900.0
2019-08-06 14:20:00,245.99,246.2,245.87,246.13,6050.0,235.5986,235.7997,235.4837,235.7327,6050.0
2019-08-06 14:30:00,246.1,246.34,245.96,246.15,5955.0,235.704,235.9338,235.5699,235.7518,5955.0
2019-08-06 14:40:00,246.08,246.44,245.85,246.03,8561.0,235.6848,236.0296,235.4645,235.6369,8561.0
2019-08-06 14:50:00,246.09,246.13,245.47,245.57,6763.0,235.6944,235.7327,235.1006,235.1963,6763.0
2019-08-06 15:00:00,245.65,246.14,245.5,245.96,10804.0,235.273,235.7423,235.1293,235.5699,10804.0
2019-08-06 15:10:00,245.93,246.44,245.93,246.36,6170.0,235.5411,236.0296,235.5411,235.953,6170.0
2019-08-06 15:20:00,246.36,246.7,246.06,246.19,8456.0,235.953,236.2786,235.6656,235.7902,8456.0
2019-08-06 15:30:00,246.18,246.55,245.89,246.38,12831.0,235.7806,236.1349,235.5028,235.9721,12831.0
2019-08-06 15:40:00,246.41,246.63,246.33,246.43,25397.0,236.0009,236.2116,235.9242,236.02,25397.0
2019-08-06 15:50:00,246.44,247.34,246.43,247.17,50244.0,236.0296,236.8916,236.02,236.7288,50244.0
2019-08-07 09:30:00,245.89,246.86,245.42,246.29,18363.0,235.5028,236.4319,235.0527,235.8859,18363.0
2019-08-07 09:40:00,246.26,246.26,243.39,244.29,9109.0,235.8572,235.8572,233.1084,233.9704,9109.0
2019-08-07 09:50:00,244.43,245.63,244.39,245.47,6768.0,234.1045,235.2538,234.0662,235.1006,6768.0
2019-08-07 10:00:00,245.47,245.8,244.83,245.35,15025.0,235.1006,235.4166,234.4876,234.9856,15025.0
2019-08-07 10:10:00,245.23,245.4,244.21,244.88,9206.0,234.8707,235.0335,233.8938,234.5355,9206.0
2019-08-07 10:20:00,244.87,245.35,244.47,244.98,6530.0,234.5259,234.9856,234.1428,234.6313,6530.0
2019-08-07 10:30:00,244.85,245.9,244.82,245.65,5604.0,234.5068,235.5124,234.478,235.273,5604.0
2019-08-07 10:40:00,245.79,245.98,245.1,245.39,5552.0,235.4071,235.589,234.7462,235.0239,5552.0
2019-08-07 10:50:00,245.1,245.34,244.56,245.18,5544.0,234.7462,234.9761,234.229,234.8228,5544.0
2019-08-07 11:00:00,245.0,245.04,244.5,244.88,8080.0,234.6504,234.6887,234.1715,234.5355,8080.0
2019-08-07 11:10:00,244.76,245.08,244.08,244.51,9936.0,234.4206,234.727,233.7693,234.1811,9936.0
2019-08-07 11:20:00,244.57,244.59,243.62,243.73,6420.0,234.2386,234.2577,233.3287,233.4341,6420.0
2019-08-07 11:30:00,243.6,243.86,243.05,243.54,6689.0,233.3096,233.5586,232.7828,233.2521,6689.0
2019-08-07 11:40:00,243.4,243.41,242.78,243.03,8691.0,233.118,233.1276,232.5242,232.7636,8691.0
2019-08-07 11:50:00,243.07,243.95,243.07,243.71,13101.0,232.802,233.6448,232.802,233.4149,13101.0
2019-08-07 12:00:00,243.7,243.7,242.78,242.92,10100.0,233.4053,233.4053,232.5242,232.6583,10100.0
2019-08-07 12:10:00,242.86,243.64,242.83,243.55,4386.0,232.6008,233.3479,232.5721,233.2617,4386.0
2019-08-07 12:20:00,243.45,243.45,242.96,243.09,6227.0,233.1659,233.1659,232.6966,232.8211,6227.0
2019-08-07 12:30:00,243.1,243.66,243.1,243.66,3877.0,232.8307,233.367,232.8307,233.367,3877.0
2019-08-07 12:40:00,243.62,243.85,243.44,243.73,8321.0,233.3287,233.549,233.1563,233.4341,8321.0
2019-08-07 12:50:00,243.62,244.25,243.62,244.25,3981.0,233.3287,233.9321,233.3287,233.9321,3981.0
2019-08-07 13:00:00,244.16,244.31,243.8,244.03,10031.0,233.8459,233.9896,233.5011,233.7214,10031.0
2019-08-07 13:10:00,244.02,244.02,243.42,243.53,6077.0,233.7118,233.7118,233.1372,233.2425,6077.0
2019-08-07 13:20:00,243.53,243.66,243.26,243.57,7637.0,233.2425,233.367,232.9839,233.2808,7637.0
2019-08-07 13:30:00,243.63,244.34,243.55,244.34,5500.0,233.3383,234.0183,233.2617,234.0183,5500.0
2019-08-07 13:40:00,244.4,244.53,244.24,244.5,11796.0,234.0758,234.2003,233.9225,234.1715,11796.0
2019-08-07 13:50:00,244.5,244.77,243.68,243.74,8592.0,234.1715,234.4301,233.3862,233.4437,8592.0
2019-08-07 14:00:00,243.64,244.18,243.63,243.98,14553.0,233.3479,233.8651,233.3383,233.6735,14553.0
2019-08-07 14:10:00,244.1,244.1,243.03,243.03,9837.0,233.7884,233.7884,232.7636,232.7636,9837.0
2019-08-07 14:20:00,243.03,243.49,242.81,243.49,8116.0,232.7636,233.2042,232.5529,233.2042,8116.0
2019-08-07 14:30:00,243.41,243.88,242.88,242.93,11362.0,233.1276,233.5777,232.62,232.6679,11362.0
2019-08-07 14:40:00,242.97,243.92,242.97,243.39,7915.0,232.7062,233.616,232.7062,233.1084,7915.0
2019-08-07 14:50:00,243.53,244.21,243.32,244.21,8033.0,233.2425,233.8938,233.0414,233.8938,8033.0
2019-08-07 15:00:00,244.2,244.52,243.54,244.21,14029.0,233.8842,234.1907,233.2521,233.8938,14029.0
2019-08-07 15:10:00,244.21,244.8,243.93,244.53,11236.0,233.8938,234.4589,233.6256,234.2003,11236.0
2019-08-07 15:20:00,244.61,245.08,244.46,245.03,15161.0,234.2769,234.727,234.1332,234.6792,15161.0
2019-08-07 15:30:00,244.96,245.24,244.59,245.21,20158.0,234.6121,234.8803,234.2577,234.8516,20158.0
2019-08-07 15:40:00,245.2,245.67,245.03,245.39,28324.0,234.842,235.2921,234.6792,235.0239,28324.0
2019-08-07 15:50:00,245.43,245.9,244.97,245.11,59597.0,235.0623,235.5124,234.6217,234.7558,59597.0
2019-08-08 09:30:00,246.89,248.9,246.59,247.95,12089.0,236.4606,238.3857,236.1733,237.4758,12089.0
2019-08-08 09:40:00,247.91,249.28,247.39,249.13,12232.0,237.4375,238.7496,236.9395,238.606,12232.0
2019-08-08 09:50:00,248.94,249.33,248.11,248.28,6609.0,238.424,238.7975,237.629,237.7919,6609.0
2019-08-08 10:00:00,248.28,249.04,247.89,248.71,4300.0,237.7919,238.5198,237.4183,238.2037,4300.0
2019-08-08 10:10:00,248.56,250.79,248.44,250.78,15188.0,238.06,240.1958,237.9451,240.1863,15188.0
2019-08-08 10:20:00,250.91,251.27,250.11,250.2,6884.0,240.3108,240.6556,239.5446,239.6308,6884.0
2019-08-08 10:30:00,249.97,249.97,248.47,248.47,4134.0,239.4105,239.4105,237.9738,237.9738,4134.0
2019-08-08 10:40:00,248.39,248.87,247.72,247.72,3716.0,237.8972,238.3569,237.2555,237.2555,3716.0
2019-08-08 10:50:00,247.86,248.18,247.67,247.93,4810.0,237.3896,237.6961,237.2076,237.4567,4810.0
2019-08-08 11:00:00,247.9,248.04,247.1,247.1,7314.0,237.4279,237.562,236.6617,236.6617,7314.0
2019-08-08 11:10:00,246.91,247.5,246.91,247.32,6844.0,236.4797,237.0448,236.4797,236.8724,6844.0
2019-08-08 11:20:00,247.33,248.2,247.24,248.08,6885.0,236.882,237.7152,236.7958,237.6003,6885.0
2019-08-08 11:30:00,248.14,248.23,248.0,248.09,8750.0,237.6578,237.744,237.5237,237.6099,8750.0
2019-08-08 11:40:00,248.07,248.17,247.86,247.92,3240.0,237.5907,237.6865,237.3896,237.4471,3240.0
2019-08-08 11:50:00,247.92,248.45,247.38,248.42,6602.0,237.4471,237.9547,236.9299,237.926,6602.0
2019-08-08 12:00:00,248.42,249.26,248.42,248.98,4704.0,237.926,238.7305,237.926,238.4623,4704.0
2019-08-08 12:10:00,248.94,249.25,248.7,248.91,5339.0,238.424,238.7209,238.1941,238.3953,5339.0
2019-08-08 12:20:00,248.79,248.83,248.55,248.8,5700.0,238.2803,238.3186,238.0505,238.2899,5700.0
2019-08-08 12:30:00,248.85,249.12,248.67,249.05,4400.0,238.3378,238.5964,238.1654,238.5293,4400.0
2019-08-08 12:40:00,249.04,249.19,248.89,248.96,7332.0,238.5198,238.6634,238.3761,238.4431,7332.0
2019-08-08 12:50:00,249.04,249.41,249.0,249.41,4400.0,238.5198,238.8741,238.4815,238.8741,4400.0
2019-08-08 13:00:00,249.45,250.0,249.45,249.74,6413.0,238.9124,239.4392,238.9124,239.1902,6413.0
2019-08-08 13:10:00,249.81,249.82,249.52,249.71,7661.0,239.2572,239.2668,238.9795,239.1615,7661.0
2019-08-08 13:20:00,249.79,250.24,249.64,249.68,6943.0,239.2381,239.6691,239.0944,239.1327,6943.0
2019-08-08 13:30:00,249.72,249.89,249.59,249.79,4910.0,239.171,239.3339,239.0465,239.2381,4910.0
2019-08-08 13:40:00,249.78,250.14,249.76,250.05,7492.0,239.2285,239.5733,239.2093,239.4871,7492.0
2019-08-08 13:50:00,250.05,250.06,249.78,249.78,12459.0,239.4871,239.4967,239.2285,239.2285,12459.0
2019-08-08 14:00:00,249.8,250.01,249.53,249.74,5335.0,239.2477,239.4488,238.9891,239.1902,5335.0
2019-08-08 14:10:00,249.87,250.13,249.72,249.82,4428.0,239.3147,239.5637,239.171,239.2668,4428.0
2019-08-08 14:20:00,249.8,250.07,249.36,249.36,4387.0,239.2477,239.5063,238.8262,238.8262,4387.0
2019-08-08 14:30:00,249.55,249.63,249.1,249.2,4736.0,239.0082,239.0848,238.5772,238.673,4736.0
2019-08-08 14:40:00,249.12,249.65,248.87,248.87,6346.0,238.5964,239.104,238.3569,238.3569,6346.0
2019-08-08 14:50:00,248.75,249.82,248.75,249.69,5201.0,238.242,239.2668,238.242,239.1423,5201.0
2019-08-08 15:00:00,249.63,249.87,249.37,249.58,6512.0,239.0848,239.3147,238.8358,239.037,6512.0
2019-08-08 15:10:00,249.65,249.76,249.44,249.61,7146.0,239.104,239.2093,238.9029,239.0657,7146.0
2019-08-08 15:20:00,249.57,249.81,249.37,249.64,11834.0,239.0274,239.2572,238.8358,239.0944,11834.0
2019-08-08 15:30:00,249.59,250.13,249.49,250.12,8002.0,239.0465,239.5637,238.9508,239.5541,8002.0
2019-08-08 15:40:00,250.16,250.69,249.94,250.36,14751.0,239.5924,240.1001,239.3817,239.784,14751.0
2019-08-08 15:50:00,250.54,251.06,250.38,250.93,51278.0,239.9564,240.4544,239.8032,240.3299,51278.0
2019-08-09 09:30:00,250.74,252.91,249.01,250.12,11096.0,240.1479,242.2263,238.491,239.5541,11096.0
2019-08-09 09:40:00,249.49,251.72,249.42,251.19,5363.0,238.9508,241.0866,238.8837,240.5789,5363.0
2019-08-09 09:50:00,250.81,252.02,250.33,251.63,7040.0,240.215,241.3739,239.7553,241.0004,7040.0
2019-08-09 10:00:00,251.63,251.84,249.64,249.64,5485.0,241.0004,241.2015,239.0944,239.0944,5485.0
2019-08-09 10:10:00,249.91,250.21,248.82,248.82,2853.0,239.353,239.6403,238.3091,238.3091,2853.0
2019-08-09 10:20:00,248.68,249.07,248.0,248.29,3190.0,238.175,238.5485,237.5237,237.8014,3190.0
2019-08-09 10:30:00,248.43,248.7,247.91,248.7,3872.0,237.9355,238.1941,237.4375,238.1941,3872.0
2019-08-09 10:40:00,248.57,248.95,248.27,248.93,4300.0,238.0696,238.4336,237.7823,238.4144,4300.0
2019-08-09 10:50:00,249.09,249.86,248.76,249.86,8040.0,238.5676,239.3051,238.2516,239.3051,8040.0
2019-08-09 11:00:00,249.85,250.3,249.45,249.58,4100.0,239.2955,239.7265,238.9124,239.037,4100.0
2019-08-09 11:10:00,249.58,249.58,248.69,249.33,6392.0,239.037,239.037,238.1845,238.7975,6392.0
2019-08-09 11:20:00,249.39,249.49,249.2,249.33,2801.0,238.855,238.9508,238.673,238.7975,2801.0
2019-08-09 11:30:00,249.43,249.46,249.03,249.18,2903.0,238.8933,238.922,238.5102,238.6538,2903.0
2019-08-09 11:40:00,249.25,249.47,249.15,249.42,2785.0,238.7209,238.9316,238.6251,238.8837,2785.0
2019-08-09 11:50:00,249.41,249.41,248.49,248.62,3300.0,238.8741,238.8741,237.993,238.1175,3300.0
2019-08-09 12:00:00,248.7,248.97,248.7,248.95,2601.0,238.1941,238.4527,238.1941,238.4336,2601.0
2019-08-09 12:10:00,248.83,248.87,248.27,248.49,3001.0,238.3186,238.3569,237.7823,237.993,3001.0
2019-08-09 12:20:00,248.5,249.27,248.49,249.14,3801.0,238.0026,238.74,237.993,238.6155,3801.0
2019-08-09 12:30:00,249.26,249.26,248.91,248.94,1665.0,238.7305,238.7305,238.3953,238.424,1665.0
2019-08-09 12:40:00,249.16,249.22,249.05,249.22,1200.0,238.6347,238.6922,238.5293,238.6922,1200.0
2019-08-09 12:50:00,249.1,249.94,249.02,249.42,4302.0,238.5772,239.3817,238.5006,238.8837,4302.0
2019-08-09 13:00:00,249.51,249.52,249.3,249.39,1100.0,238.9699,238.9795,238.7688,238.855,1100.0
2019-08-09 13:10:00,249.49,249.83,249.49,249.83,1201.0,238.9508,239.2764,238.9508,239.2764,1201.0
2019-08-09 13:20:00,249.95,250.15,249.77,249.95,4372.0,239.3913,239.5829,239.2189,239.3913,4372.0
2019-08-09 13:30:00,250.05,250.15,249.85,249.93,4501.0,239.4871,239.5829,239.2955,239.3722,4501.0
2019-08-09 13:40:00,249.95,250.26,249.89,250.26,2935.0,239.3913,239.6882,239.3339,239.6882,2935.0
2019-08-09 13:50:00,250.2,250.43,250.07,250.22,1801.0,239.6308,239.851,239.5063,239.6499,1801.0
2019-08-09 14:00:00,250.22,250.43,250.15,250.15,2225.0,239.6499,239.851,239.5829,239.5829,2225.0
2019-08-09 14:10:00,250.07,250.19,249.92,250.18,2838.0,239.5063,239.6212,239.3626,239.6116,2838.0
2019-08-09 14:20:00,250.09,250.65,250.08,250.3,3500.0,239.5254,240.0618,239.5158,239.7265,3500.0
2019-08-09 14:30:00,250.26,250.44,250.05,250.25,2933.0,239.6882,239.8606,239.4871,239.6786,2933.0
2019-08-09 14:40:00,250.44,250.44,250.12,250.39,2970.0,239.8606,239.8606,239.5541,239.8127,2970.0
2019-08-09 14:50:00,250.42,250.78,250.35,250.54,3001.0,239.8415,240.1863,239.7744,239.9564,3001.0
2019-08-09 15:00:00,250.6,250.98,250.49,250.95,3563.0,240.0139,240.3778,239.9085,240.3491,3563.0
2019-08-09 15:10:00,250.87,250.9,250.59,250.81,3103.0,240.2725,240.3012,240.0043,240.215,3103.0
2019-08-09 15:20:00,250.7,250.89,250.63,250.72,3950.0,240.1096,240.2916,240.0426,240.1288,3950.0
2019-08-09 15:30:00,250.74,250.8,250.25,250.39,7789.0,240.1479,240.2054,239.6786,239.8127,7789.0
2019-08-09 15:40:00,250.48,250.48,249.85,249.85,7529.0,239.8989,239.8989,239.2955,239.2955,7529.0
2019-08-09 15:50:00,249.75,249.9,249.18,249.4,23799.0,239.1998,239.3434,238.6538,238.8646,23799.0
2019-08-12 09:30:00,248.68,249.26,248.08,248.08,7349.0,238.175,238.7305,237.6003,237.6003,7349.0
2019-08-12 09:40:00,247.83,248.47,247.09,248.47,4568.0,237.3609,237.9738,236.6521,237.9738,4568.0
2019-08-12 09:50:00,248.01,248.26,247.09,247.25,6020.0,237.5333,237.7727,236.6521,236.8054,6020.0
2019-08-12 10:00:00,247.41,248.77,247.26,248.77,6276.0,236.9586,238.2612,236.815,238.2612,6276.0
2019-08-12 10:10:00,248.87,249.56,248.73,249.55,5797.0,238.3569,239.0178,238.2229,239.0082,5797.0
2019-08-12 10:20:00,249.55,249.55,248.93,249.33,9924.0,239.0082,239.0082,238.4144,238.7975,9924.0
2019-08-12 10:30:00,249.58,249.9,248.97,249.9,4000.0,239.037,239.3434,238.4527,239.3434,4000.0
2019-08-12 10:40:00,250.02,250.32,249.05,249.41,5538.0,239.4584,239.7457,238.5293,238.8741,5538.0
2019-08-12 10:50:00,249.5,249.77,249.32,249.72,3550.0,238.9603,239.2189,238.7879,239.171,3550.0
2019-08-12 11:00:00,249.6,249.64,248.88,249.03,3700.0,239.0561,239.0944,238.3665,238.5102,3700.0
2019-08-12 11:10:00,248.48,249.18,248.48,249.18,1700.0,237.9834,238.6538,237.9834,238.6538,1700.0
2019-08-12 11:20:00,248.9,249.85,248.85,249.85,3761.0,238.3857,239.2955,238.3378,239.2955,3761.0
2019-08-12 11:30:00,249.85,249.99,249.58,249.71,3853.0,239.2955,239.4296,239.037,239.1615,3853.0
2019-08-12 11:40:00,249.6,250.33,249.52,249.96,5687.0,239.0561,239.7553,238.9795,239.4009,5687.0
2019-08-12 11:50:00,250.1,250.31,249.65,249.97,3000.0,239.535,239.7361,239.104,239.4105,3000.0
2019-08-12 12:00:00,250.05,250.06,249.47,249.81,6312.0,239.4871,239.4967,238.9316,239.2572,6312.0
2019-08-12 12:10:00,249.86,250.42,249.75,250.07,10261.0,239.3051,239.8415,239.1998,239.5063,10261.0
2019-08-12 12:20:00,250.11,250.45,250.11,250.41,3820.0,239.5446,239.8702,239.5446,239.8319,3820.0
2019-08-12 12:30:00,250.44,250.74,250.34,250.64,2900.0,239.8606,240.1479,239.7648,240.0522,2900.0
2019-08-12 12:40:00,250.55,250.55,249.69,249.69,8600.0,239.966,239.966,239.1423,239.1423,8600.0
2019-08-12 12:50:00,249.74,249.86,249.52,249.61,2620.0,239.1902,239.3051,238.9795,239.0657,2620.0
2019-08-12 13:00:00,249.64,249.64,249.24,249.49,4572.0,239.0944,239.0944,238.7113,238.9508,4572.0
2019-08-12 13:10:00,249.11,249.45,248.73,248.86,3796.0,238.5868,238.9124,238.2229,238.3474,3796.0
2019-08-12 13:20:00,249.02,249.33,248.86,249.16,2100.0,238.5006,238.7975,238.3474,238.6347,2100.0
2019-08-12 13:30:00,249.22,249.56,249.11,249.31,4300.0,238.6922,239.0178,238.5868,238.7784,4300.0
2019-08-12 13:40:00,249.18,249.46,248.99,249.06,4659.0,238.6538,238.922,238.4719,238.5389,4659.0
2019-08-12 13:50:00,249.06,249.22,248.57,249.22,9475.0,238.5389,238.6922,238.0696,238.6922,9475.0
2019-08-12 14:00:00,249.15,249.27,248.99,249.14,3100.0,238.6251,238.74,238.4719,238.6155,3100.0
2019-08-12 14:10:00,249.12,249.12,248.63,248.72,3675.0,238.5964,238.5964,238.1271,238.2133,3675.0
2019-08-12 14:20:00,248.65,248.9,248.62,248.74,3000.0,238.1462,238.3857,238.1175,238.2324,3000.0
2019-08-12 14:30:00,248.81,249.24,248.71,248.79,3604.0,238.2995,238.7113,238.2037,238.2803,3604.0
2019-08-12 14:40:00,248.59,248.67,248.18,248.61,3377.0,238.0888,238.1654,237.6961,238.1079,3377.0
2019-08-12 14:50:00,248.63,248.77,248.27,248.42,7062.0,238.1271,238.2612,237.7823,237.926,7062.0
2019-08-12 15:00:00,248.67,248.95,248.45,248.7,2461.0,238.1654,238.4336,237.9547,238.1941,2461.0
2019-08-12 15:10:00,248.48,248.55,248.23,248.26,3900.0,237.9834,238.0505,237.744,237.7727,3900.0
2019-08-12 15:20:00,248.24,248.24,247.85,248.05,2997.0,237.7536,237.7536,237.38,237.5716,2997.0
2019-08-12 15:30:00,248.0,248.17,247.76,248.17,1775.0,237.5237,237.6865,237.2938,237.6865,1775.0
2019-08-12 15:40:00,248.17,248.23,247.92,248.0,1980.0,237.6865,237.744,237.4471,237.5237,1980.0
2019-08-12 15:50:00,248.04,248.65,248.03,248.55,8140.0,237.562,238.1462,237.5524,238.0505,8140.0
2019-08-13 09:30:00,248.56,250.0,247.14,249.23,6439.0,238.06,239.4392,236.7,238.7017,6439.0
2019-08-13 09:40:00,248.4,251.82,248.39,251.16,4294.0,237.9068,241.1823,237.8972,240.5502,4294.0
2019-08-13 09:50:00,251.0,252.34,250.77,252.34,5528.0,240.397,241.6804,240.1767,241.6804,5528.0
2019-08-13 10:00:00,252.15,252.53,251.28,251.55,5322.0,241.4984,241.8623,240.6651,240.9237,5322.0
2019-08-13 10:10:00,251.74,252.24,251.43,252.16,12994.0,241.1057,241.5846,240.8088,241.508,12994.0
2019-08-13 10:20:00,252.16,252.88,252.0,252.47,10511.0,241.508,242.1975,241.3547,241.8049,10511.0
2019-08-13 10:30:00,252.46,252.54,252.16,252.38,3184.0,241.7953,241.8719,241.508,241.7187,3184.0
2019-08-13 10:40:00,252.22,252.38,251.97,251.97,5230.0,241.5654,241.7187,241.326,241.326,5230.0
2019-08-13 10:50:00,251.93,252.08,251.68,252.0,6400.0,241.2877,241.4313,241.0482,241.3547,6400.0
2019-08-13 11:00:00,251.88,251.94,250.53,251.02,9504.0,241.2398,241.2973,239.9468,240.4161,9504.0
2019-08-13 11:10:00,250.89,251.71,250.88,250.93,8561.0,240.2916,241.077,240.282,240.3299,8561.0
2019-08-13 11:20:00,250.8,250.98,250.27,250.77,7691.0,240.2054,240.3778,239.6978,240.1767,7691.0
2019-08-13 11:30:00,250.91,251.01,250.66,250.7,5024.0,240.3108,240.4065,240.0713,240.1096,5024.0
2019-08-13 11:40:00,250.8,250.92,250.45,250.6,6519.0,240.2054,240.3203,239.8702,240.0139,6519.0
2019-08-13 11:50:00,250.52,251.15,250.52,251.15,3700.0,239.9372,240.5406,239.9372,240.5406,3700.0
2019-08-13 12:00:00,251.13,251.34,250.9,251.27,6150.0,240.5215,240.7226,240.3012,240.6556,6150.0
2019-08-13 12:10:00,251.18,251.58,251.18,251.23,4778.0,240.5694,240.9525,240.5694,240.6172,4778.0
2019-08-13 12:20:00,251.24,251.35,251.0,251.1,2000.0,240.6268,240.7322,240.397,240.4927,2000.0
2019-08-13 12:30:00,251.19,251.64,251.04,251.6,6507.0,240.5789,241.0099,240.4353,240.9716,6507.0
2019-08-13 12:40:00,251.58,251.58,251.28,251.43,4478.0,240.9525,240.9525,240.6651,240.8088,4478.0
2019-08-13 12:50:00,251.38,251.5,251.22,251.49,2820.0,240.7609,240.8758,240.6077,240.8663,2820.0
2019-08-13 13:00:00,251.36,251.41,251.17,251.17,4956.0,240.7418,240.7896,240.5598,240.5598,4956.0
2019-08-13 13:10:00,251.3,251.31,250.44,250.57,6341.0,240.6843,240.6939,239.8606,239.9851,6341.0
2019-08-13 13:20:00,250.63,250.98,250.57,250.64,2400.0,240.0426,240.3778,239.9851,240.0522,2400.0
2019-08-13 13:30:00,250.73,251.13,250.72,250.72,2254.0,240.1384,240.5215,240.1288,240.1288,2254.0
2019-08-13 13:40:00,250.8,250.94,250.64,250.79,3999.0,240.2054,240.3395,240.0522,240.1958,3999.0
2019-08-13 13:50:00,250.86,250.86,250.67,250.68,1828.0,240.2629,240.2629,240.0809,240.0905,1828.0
2019-08-13 14:00:00,250.68,250.75,250.4,250.61,4133.0,240.0905,240.1575,239.8223,240.0234,4133.0
2019-08-13 14:10:00,250.5,250.85,250.5,250.68,3001.0,239.9181,240.2533,239.9181,240.0905,3001.0
2019-08-13 14:20:00,250.65,251.16,250.53,251.16,2370.0,240.0618,240.5502,239.9468,240.5502,2370.0
2019-08-13 14:30:00,251.2,251.24,250.89,251.2,2729.0,240.5885,240.6268,240.2916,240.5885,2729.0
2019-08-13 14:40:00,251.08,251.16,251.0,251.13,1300.0,240.4736,240.5502,240.397,240.5215,1300.0
2019-08-13 14:50:00,251.15,251.22,250.93,251.02,2777.0,240.5406,240.6077,240.3299,240.4161,2777.0
2019-08-13 15:00:00,250.9,251.06,250.78,251.01,7105.0,240.3012,240.4544,240.1863,240.4065,7105.0
2019-08-13 15:10:00,251.0,251.24,250.86,251.24,5992.0,240.397,240.6268,240.2629,240.6268,5992.0
2019-08-13 15:20:00,251.3,251.33,251.2,251.33,2211.0,240.6843,240.713,240.5885,240.713,2211.0
2019-08-13 15:30:00,251.27,251.35,251.15,251.35,4669.0,240.6556,240.7322,240.5406,240.7322,4669.0
2019-08-13 15:40:00,251.44,251.5,251.32,251.45,10435.0,240.8184,240.8758,240.7034,240.828,10435.0
2019-08-13 15:50:00,251.4,251.9,251.15,251.36,28979.0,240.7801,241.2589,240.5406,240.7418,28979.0
2019-08-14 09:30:00,248.81,250.09,248.81,249.03,4489.0,238.2995,239.5254,238.2995,238.5102,4489.0
2019-08-14 09:40:00,249.03,249.03,247.33,248.29,13806.0,238.5102,238.5102,236.882,237.8014,13806.0
2019-08-14 09:50:00,249.0,250.9,249.0,250.26,3640.0,238.4815,240.3012,238.4815,239.6882,3640.0
2019-08-14 10:00:00,250.26,251.46,250.26,250.47,8468.0,239.6882,240.8375,239.6882,239.8894,8468.0
2019-08-14 10:10:00,250.46,251.05,250.18,250.34,9454.0,239.8798,240.4449,239.6116,239.7648,9454.0
2019-08-14 10:20:00,250.19,250.65,249.89,250.53,3338.0,239.6212,240.0618,239.3339,239.9468,3338.0
2019-08-14 10:30:00,250.35,250.53,250.03,250.46,6343.0,239.7744,239.9468,239.4679,239.8798,6343.0
2019-08-14 10:40:00,250.45,250.45,249.91,249.91,2291.0,239.8702,239.8702,239.353,239.353,2291.0
2019-08-14 10:50:00,249.81,250.21,249.7,249.7,3630.0,239.2572,239.6403,239.1519,239.1519,3630.0
2019-08-14 11:00:00,249.58,250.49,249.47,250.49,5109.0,239.037,239.9085,238.9316,239.9085,5109.0
2019-08-14 11:10:00,250.43,250.64,249.79,250.32,2448.0,239.851,240.0522,239.2381,239.7457,2448.0
2019-08-14 11:20:00,250.13,251.17,250.13,251.02,2705.0,239.5637,240.5598,239.5637,240.4161,2705.0
2019-08-14 11:30:00,250.74,251.09,250.27,250.88,2960.0,240.1479,240.4832,239.6978,240.282,2960.0
2019-08-14 11:40:00,250.76,250.76,250.03,250.21,3174.0,240.1671,240.1671,239.4679,239.6403,3174.0
2019-08-14 11:50:00,250.32,250.36,249.4,249.95,3324.0,239.7457,239.784,238.8646,239.3913,3324.0
2019-08-14 12:00:00,249.84,249.84,249.45,249.47,1500.0,239.286,239.286,238.9124,238.9316,1500.0
2019-08-14 12:10:00,249.42,250.03,249.42,250.03,800.0,238.8837,239.4679,238.8837,239.4679,800.0
2019-08-14 12:20:00,250.2,250.26,249.84,250.18,2611.0,239.6308,239.6882,239.286,239.6116,2611.0
2019-08-14 12:30:00,250.17,250.54,250.17,250.48,2736.0,239.602,239.9564,239.602,239.8989,2736.0
2019-08-14 12:40:00,250.21,250.26,249.74,249.78,2844.0,239.6403,239.6882,239.1902,239.2285,2844.0
2019-08-14 12:50:00,249.5,249.62,249.2,249.47,3254.0,238.9603,239.0753,238.673,238.9316,3254.0
2019-08-14 13:00:00,249.47,249.67,249.23,249.67,2662.0,238.9316,239.1231,238.7017,239.1231,2662.0
2019-08-14 13:10:00,249.63,249.92,249.53,249.8,3808.0,239.0848,239.3626,238.9891,239.2477,3808.0
2019-08-14 13:20:00,249.66,250.3,249.48,250.05,4303.0,239.1136,239.7265,238.9412,239.4871,4303.0
2019-08-14 13:30:00,249.94,250.2,249.8,250.05,2944.0,239.3817,239.6308,239.2477,239.4871,2944.0
2019-08-14 13:40:00,250.27,250.45,250.19,250.39,1443.0,239.6978,239.8702,239.6212,239.8127,1443.0
2019-08-14 13:50:00,250.39,250.55,250.16,250.4,3719.0,239.8127,239.966,239.5924,239.8223,3719.0
2019-08-14 14:00:00,250.3,250.3,249.6,249.64,2346.0,239.7265,239.7265,239.0561,239.0944,2346.0
2019-08-14 14:10:00,249.67,249.9,249.47,249.47,5772.0,239.1231,239.3434,238.9316,238.9316,5772.0
2019-08-14 14:20:00,249.38,249.48,249.27,249.3,4100.0,238.8454,238.9412,238.74,238.7688,4100.0
2019-08-14 14:30:00,249.26,249.35,248.39,248.39,4974.0,238.7305,238.8167,237.8972,237.8972,4974.0
2019-08-14 14:40:00,248.51,248.84,248.2,248.47,10513.0,238.0122,238.3282,237.7152,237.9738,10513.0
2019-08-14 14:50:00,248.58,249.21,248.56,249.1,6246.0,238.0792,238.6826,238.06,238.5772,6246.0
2019-08-14 15:00:00,249.19,249.59,248.72,249.39,6474.0,238.6634,239.0465,238.2133,238.855,6474.0
2019-08-14 15:10:00,249.7,249.76,248.77,248.79,5559.0,239.1519,239.2093,238.2612,238.2803,5559.0
2019-08-14 15:20:00,248.64,249.6,248.14,249.32,8878.0,238.1367,239.0561,237.6578,238.7879,8878.0
2019-08-14 15:30:00,249.2,249.2,248.41,249.17,8087.0,238.673,238.673,237.9164,238.6443,8087.0
2019-08-14 15:40:00,249.17,249.32,248.81,248.89,12098.0,238.6443,238.7879,238.2995,238.3761,12098.0
2019-08-14 15:50:00,249.03,249.31,248.6,248.83,34394.0,238.5102,238.7784,238.0983,238.3186,34394.0
2019-08-15 09:30:00,249.48,251.25,248.63,251.25,7242.0,238.9412,240.6364,238.1271,240.6364,7242.0
2019-08-15 09:40:00,250.66,250.94,250.08,250.34,4595.0,240.0713,240.3395,239.5158,239.7648,4595.0
2019-08-15 09:50:00,250.46,250.64,250.04,250.64,2100.0,239.8798,240.0522,239.4775,240.0522,2100.0
2019-08-15 10:00:00,250.8,251.24,250.63,251.24,3480.0,240.2054,240.6268,240.0426,240.6268,3480.0
2019-08-15 10:10:00,250.97,251.75,250.86,251.03,3412.0,240.3682,241.1153,240.2629,240.4257,3412.0
2019-08-15 10:20:00,250.75,251.03,250.45,250.51,2324.0,240.1575,240.4257,239.8702,239.9277,2324.0
2019-08-15 10:30:00,250.25,251.33,250.25,251.19,6327.0,239.6786,240.713,239.6786,240.5789,6327.0
2019-08-15 10:40:00,250.88,251.4,250.82,251.0,4165.0,240.282,240.7801,240.2246,240.397,4165.0
2019-08-15 10:50:00,251.03,251.17,250.03,250.03,3745.0,240.4257,240.5598,239.4679,239.4679,3745.0
2019-08-15 11:00:00,250.01,250.31,249.01,249.21,12413.0,239.4488,239.7361,238.491,238.6826,12413.0
2019-08-15 11:10:00,249.08,249.47,248.94,249.29,4670.0,238.5581,238.9316,238.424,238.7592,4670.0
2019-08-15 11:20:00,249.21,249.56,248.75,249.56,2400.0,238.6826,239.0178,238.242,239.0178,2400.0
2019-08-15 11:30:00,249.64,249.98,249.64,249.87,2127.0,239.0944,239.4201,239.0944,239.3147,2127.0
2019-08-15 11:40:00,250.25,250.25,249.5,249.59,3340.0,239.6786,239.6786,238.9603,239.0465,3340.0
2019-08-15 11:50:00,249.71,250.15,249.3,249.46,6833.0,239.1615,239.5829,238.7688,238.922,6833.0
2019-08-15 12:00:00,249.33,249.57,249.21,249.36,2700.0,238.7975,239.0274,238.6826,238.8262,2700.0
2019-08-15 12:10:00,249.37,250.02,249.28,249.97,2608.0,238.8358,239.4584,238.7496,239.4105,2608.0
2019-08-15 12:20:00,249.93,250.12,249.64,250.01,3439.0,239.3722,239.5541,239.0944,239.4488,3439.0
2019-08-15 12:30:00,250.06,250.06,249.86,249.97,1700.0,239.4967,239.4967,239.3051,239.4105,1700.0
2019-08-15 12:40:00,249.93,249.94,249.74,249.81,1580.0,239.3722,239.3817,239.1902,239.2572,1580.0
2019-08-15 12:50:00,249.81,249.97,249.44,249.59,2497.0,239.2572,239.4105,238.9029,239.0465,2497.0
2019-08-15 13:00:00,249.67,249.7,249.33,249.51,1833.0,239.1231,239.1519,238.7975,238.9699,1833.0
2019-08-15 13:10:00,249.59,249.79,249.39,249.79,1900.0,239.0465,239.2381,238.855,239.2381,1900.0
2019-08-15 13:20:00,249.78,249.83,249.5,249.57,3344.0,239.2285,239.2764,238.9603,239.0274,3344.0
2019-08-15 13:30:00,249.85,249.87,249.16,249.16,4123.0,239.2955,239.3147,238.6347,238.6347,4123.0
2019-08-15 13:40:00,249.18,249.18,248.39,248.4,3600.0,238.6538,238.6538,237.8972,237.9068,3600.0
2019-08-15 13:50:00,248.33,248.41,247.73,247.73,3343.0,237.8398,237.9164,237.2651,237.2651,3343.0
2019-08-15 14:00:00,247.91,248.9,247.91,248.72,2220.0,237.4375,238.3857,237.4375,238.2133,2220.0
2019-08-15 14:10:00,248.95,249.18,248.92,249.17,1960.0,238.4336,238.6538,238.4048,238.6443,1960.0
2019-08-15 14:20:00,249.05,249.26,249.03,249.11,2933.0,238.5293,238.7305,238.5102,238.5868,2933.0
2019-08-15 14:30:00,248.82,249.11,248.7,248.94,4999.0,238.3091,238.5868,238.1941,238.424,4999.0
2019-08-15 14:40:00,248.92,249.24,248.78,249.1,2208.0,238.4048,238.7113,238.2707,238.5772,2208.0
2019-08-15 14:50:00,249.02,249.07,248.77,248.95,3548.0,238.5006,238.5485,238.2612,238.4336,3548.0
2019-08-15 15:00:00,249.23,249.64,249.17,249.5,3422.0,238.7017,239.0944,238.6443,238.9603,3422.0
2019-08-15 15:10:00,249.45,249.81,249.45,249.56,1449.0,238.9124,239.2572,238.9124,239.0178,1449.0
2019-08-15 15:20:00,249.72,249.94,249.57,249.65,6471.0,239.171,239.3817,239.0274,239.104,6471.0
2019-08-15 15:30:00,249.77,250.13,249.67,249.96,6347.0,239.2189,239.5637,239.1231,239.4009,6347.0
2019-08-15 15:40:00,250.04,250.36,249.98,250.28,7542.0,239.4775,239.784,239.4201,239.7074,7542.0
2019-08-15 15:50:00,250.35,250.72,249.89,250.08,35740.0,239.7744,240.1288,239.3339,239.5158,35740.0
2019-08-16 09:30:00,251.65,254.59,251.65,254.21,17545.0,241.0195,243.8353,241.0195,243.4714,17545.0
2019-08-16 09:40:00,254.41,254.83,253.84,254.02,5704.0,243.6629,244.0652,243.117,243.2894,5704.0
2019-08-16 09:50:00,254.44,254.84,253.68,254.04,3600.0,243.6916,244.0748,242.9638,243.3085,3600.0
2019-08-16 10:00:00,254.0,254.2,253.58,254.01,5342.0,243.2702,243.4618,242.868,243.2798,5342.0
2019-08-16 10:10:00,254.2,254.43,253.87,254.17,14254.0,243.4618,243.6821,243.1457,243.4331,14254.0
2019-08-16 10:20:00,254.18,254.93,252.98,253.72,39754.0,243.4426,244.1609,242.2933,243.0021,39754.0
2019-08-16 10:30:00,253.72,254.14,253.39,253.92,2601.0,243.0021,243.4043,242.686,243.1936,2601.0
2019-08-16 10:40:00,254.09,254.66,254.07,254.54,11380.0,243.3564,243.9024,243.3373,243.7874,11380.0
2019-08-16 10:50:00,254.68,255.35,254.6,254.96,9001.0,243.9215,244.5632,243.8449,244.1897,9001.0
2019-08-16 11:00:00,255.05,255.39,254.86,254.97,4900.0,244.2759,244.6015,244.0939,244.1993,4900.0
2019-08-16 11:10:00,255.07,255.09,254.59,254.85,4674.0,244.295,244.3142,243.8353,244.0843,4674.0
2019-08-16 11:20:00,254.96,255.41,254.92,255.19,14375.0,244.1897,244.6207,244.1514,244.41,14375.0
2019-08-16 11:30:00,255.21,255.64,255.21,255.29,3650.0,244.4291,244.841,244.4291,244.5057,3650.0
2019-08-16 11:40:00,255.28,255.36,255.28,255.36,400.0,244.4962,244.5728,244.4962,244.5728,400.0
2019-08-16 11:50:00,255.56,255.67,255.4,255.64,2522.0,244.7643,244.8697,244.6111,244.841,2522.0
2019-08-16 12:00:00,255.45,255.55,254.92,254.99,2100.0,244.659,244.7548,244.1514,244.2184,2100.0
2019-08-16 12:10:00,255.06,255.47,254.95,255.2,1740.0,244.2855,244.6781,244.1801,244.4195,1740.0
2019-08-16 12:20:00,255.06,255.29,255.05,255.23,2000.0,244.2855,244.5057,244.2759,244.4483,2000.0
2019-08-16 12:30:00,255.22,255.58,255.22,255.4,1900.0,244.4387,244.7835,244.4387,244.6111,1900.0
2019-08-16 12:40:00,255.48,255.62,255.21,255.42,1632.0,244.6877,244.8218,244.4291,244.6303,1632.0
2019-08-16 12:50:00,255.51,255.63,255.2,255.49,2879.0,244.7164,244.8314,244.4195,244.6973,2879.0
2019-08-16 13:00:00,255.51,255.57,254.93,254.93,6174.0,244.7164,244.7739,244.1609,244.1609,6174.0
2019-08-16 13:10:00,254.75,255.1,254.75,254.84,3104.0,243.9886,244.3238,243.9886,244.0748,3104.0
2019-08-16 13:20:00,254.78,255.0,254.78,254.81,3085.0,244.0173,244.228,244.0173,244.046,3085.0
2019-08-16 13:30:00,254.89,254.89,254.73,254.8,1135.0,244.1226,244.1226,243.9694,244.0364,1135.0
2019-08-16 13:40:00,254.8,254.96,254.7,254.7,3189.0,244.0364,244.1897,243.9407,243.9407,3189.0
2019-08-16 13:50:00,254.79,255.06,254.75,255.03,2745.0,244.0269,244.2855,243.9886,244.2567,2745.0
2019-08-16 14:00:00,254.89,255.02,254.86,254.86,1784.0,244.1226,244.2471,244.0939,244.0939,1784.0
2019-08-16 14:10:00,254.88,255.24,254.86,255.09,4200.0,244.1131,244.4579,244.0939,244.3142,4200.0
2019-08-16 14:20:00,254.99,255.15,254.85,254.93,2200.0,244.2184,244.3717,244.0843,244.1609,2200.0
2019-08-16 14:30:00,254.93,254.99,254.74,254.74,3985.0,244.1609,244.2184,243.979,243.979,3985.0
2019-08-16 14:40:00,254.87,254.97,254.84,254.84,2200.0,244.1035,244.1993,244.0748,244.0748,2200.0
2019-08-16 14:50:00,254.84,254.99,254.59,254.78,6518.0,244.0748,244.2184,243.8353,244.0173,6518.0
2019-08-16 15:00:00,254.68,255.17,254.68,255.06,4126.0,243.9215,244.3908,243.9215,244.2855,4126.0
2019-08-16 15:10:00,254.99,255.26,254.97,255.0,3148.0,244.2184,244.477,244.1993,244.228,3148.0
2019-08-16 15:20:00,255.0,255.03,254.72,254.81,5019.0,244.228,244.2567,243.9598,244.046,5019.0
2019-08-16 15:30:00,254.76,254.89,254.7,254.79,4367.0,243.9981,244.1226,243.9407,244.0269,4367.0
2019-08-16 15:40:00,254.91,255.12,254.79,254.95,9103.0,244.1418,244.3429,244.0269,244.1801,9103.0
2019-08-16 15:50:00,255.02,255.36,254.62,254.91,21992.0,244.2471,244.5728,243.864,244.1418,21992.0
2019-08-19 09:30:00,256.0,257.57,254.0,254.87,19763.0,245.1857,246.6894,243.2702,244.1035,19763.0
2019-08-19 09:40:00,254.57,257.54,254.54,256.78,14489.0,243.8162,246.6607,243.7874,245.9328,14489.0
2019-08-19 09:50:00,256.57,257.41,256.26,256.26,11257.0,245.7317,246.5362,245.4348,245.4348,11257.0
2019-08-19 10:00:00,256.46,256.65,256.07,256.12,4311.0,245.6263,245.8083,245.2528,245.3007,4311.0
2019-08-19 10:10:00,255.82,256.14,255.28,256.07,4422.0,245.0134,245.3198,244.4962,245.2528,4422.0
2019-08-19 10:20:00,255.95,256.33,255.74,256.32,14548.0,245.1379,245.5018,244.9367,245.4922,14548.0
2019-08-19 10:30:00,256.23,256.65,255.85,256.24,11960.0,245.406,245.8083,245.0421,245.4156,11960.0
2019-08-19 10:40:00,256.22,256.27,255.52,255.59,7063.0,245.3965,245.4443,244.726,244.7931,7063.0
2019-08-19 10:50:00,255.59,255.79,255.21,255.22,2240.0,244.7931,244.9846,244.4291,244.4387,2240.0
2019-08-19 11:00:00,255.14,255.69,255.14,255.39,6003.0,244.3621,244.8888,244.3621,244.6015,6003.0
2019-08-19 11:10:00,255.39,255.64,254.92,254.97,5682.0,244.6015,244.841,244.1514,244.1993,5682.0
2019-08-19 11:20:00,255.04,255.15,254.76,254.76,1900.0,244.2663,244.3717,243.9981,243.9981,1900.0
2019-08-19 11:30:00,254.91,255.1,254.44,254.76,3100.0,244.1418,244.3238,243.6916,243.9981,3100.0
2019-08-19 11:40:00,254.69,254.69,254.33,254.67,1219.0,243.9311,243.9311,243.5863,243.9119,1219.0
2019-08-19 11:50:00,254.62,254.92,254.55,254.92,2461.0,243.864,244.1514,243.797,244.1514,2461.0
2019-08-19 12:00:00,254.84,255.06,254.77,254.88,10276.0,244.0748,244.2855,244.0077,244.1131,10276.0
2019-08-19 12:10:00,254.84,255.47,254.84,255.47,7482.0,244.0748,244.6781,244.0748,244.6781,7482.0
2019-08-19 12:20:00,255.58,255.89,255.25,255.89,7759.0,244.7835,245.0804,244.4674,245.0804,7759.0
2019-08-19 12:30:00,255.89,256.19,255.8,255.93,4055.0,245.0804,245.3677,244.9942,245.1187,4055.0
2019-08-19 12:40:00,255.73,255.8,255.56,255.71,3600.0,244.9272,244.9942,244.7643,244.908,3600.0
2019-08-19 12:50:00,255.99,256.26,255.84,256.13,1400.0,245.1762,245.4348,245.0325,245.3103,1400.0
2019-08-19 13:00:00,256.13,256.34,256.02,256.17,1322.0,245.3103,245.5114,245.2049,245.3486,1322.0
2019-08-19 13:10:00,256.23,256.4,256.11,256.32,1849.0,245.406,245.5689,245.2911,245.4922,1849.0
2019-08-19 13:20:00,256.33,256.56,256.2,256.54,2991.0,245.5018,245.7221,245.3773,245.7029,2991.0
2019-08-19 13:30:00,256.63,256.7,256.5,256.68,1421.0,245.7891,245.8562,245.6646,245.837,1421.0
2019-08-19 13:40:00,256.76,257.25,256.58,257.25,11096.0,245.9136,246.3829,245.7412,246.3829,11096.0
2019-08-19 13:50:00,257.25,257.33,256.72,257.01,26496.0,246.3829,246.4596,245.8753,246.1531,26496.0
2019-08-19 14:00:00,256.99,257.08,256.86,256.86,700.0,246.1339,246.2201,246.0094,246.0094,700.0
2019-08-19 14:10:00,256.75,256.83,255.49,255.5,4493.0,245.9041,245.9807,244.6973,244.7069,4493.0
2019-08-19 14:20:00,255.48,255.69,255.27,255.27,3885.0,244.6877,244.8888,244.4866,244.4866,3885.0
2019-08-19 14:30:00,255.31,255.31,255.02,255.15,2530.0,244.5249,244.5249,244.2471,244.3717,2530.0
2019-08-19 14:40:00,255.25,255.57,255.23,255.23,2320.0,244.4674,244.7739,244.4483,244.4483,2320.0
2019-08-19 14:50:00,255.26,255.48,255.1,255.35,3900.0,244.477,244.6877,244.3238,244.5632,3900.0
2019-08-19 15:00:00,255.35,255.45,255.09,255.15,6501.0,244.5632,244.659,244.3142,244.3717,6501.0
2019-08-19 15:10:00,255.2,255.81,255.1,255.81,6802.0,244.4195,245.0038,244.3238,245.0038,6802.0
2019-08-19 15:20:00,255.83,256.46,255.83,256.0,5728.0,245.0229,245.6263,245.0229,245.1857,5728.0
2019-08-19 15:30:00,256.0,256.27,255.86,255.96,7654.0,245.1857,245.4443,245.0517,245.1474,7654.0
2019-08-19 15:40:00,256.0,256.15,255.46,255.53,17792.0,245.1857,245.3294,244.6686,244.7356,17792.0
2019-08-19 15:50:00,255.67,255.91,255.25,255.38,36541.0,244.8697,245.0996,244.4674,244.5919,36541.0
2019-08-20 09:30:00,255.42,256.31,253.53,253.63,26222.0,244.6303,245.4827,242.8201,242.9159,26222.0
2019-08-20 09:40:00,254.24,254.92,254.2,254.41,4181.0,243.5001,244.1514,243.4618,243.6629,4181.0
2019-08-20 09:50:00,254.2,254.9,254.16,254.27,5900.0,243.4618,244.1322,243.4235,243.5288,5900.0
2019-08-20 10:00:00,254.26,254.88,253.81,254.8,11393.0,243.5193,244.1131,243.0883,244.0364,11393.0
2019-08-20 10:10:00,254.88,255.78,254.79,255.33,19424.0,244.1131,244.975,244.0269,244.5441,19424.0
2019-08-20 10:20:00,255.25,255.36,254.4,254.97,7085.0,244.4674,244.5728,243.6533,244.1993,7085.0
2019-08-20 10:30:00,255.0,255.22,254.7,254.74,6795.0,244.228,244.4387,243.9407,243.979,6795.0
2019-08-20 10:40:00,254.76,254.88,254.28,254.28,6406.0,243.9981,244.1131,243.5384,243.5384,6406.0
2019-08-20 10:50:00,254.12,254.59,254.12,254.49,2500.0,243.3852,243.8353,243.3852,243.7395,2500.0
2019-08-20 11:00:00,254.47,255.25,254.39,254.39,11820.0,243.7204,244.4674,243.6438,243.6438,11820.0
2019-08-20 11:10:00,254.82,255.0,254.77,254.94,2000.0,244.0556,244.228,244.0077,244.1705,2000.0
2019-08-20 11:20:00,254.87,255.18,254.66,254.7,4858.0,244.1035,244.4004,243.9024,243.9407,4858.0
2019-08-20 11:30:00,254.66,255.01,254.59,254.59,5217.0,243.9024,244.2376,243.8353,243.8353,5217.0
2019-08-20 11:40:00,254.5,254.53,254.11,254.35,2567.0,243.7491,243.7778,243.3756,243.6055,2567.0
2019-08-20 11:50:00,254.41,255.07,254.37,254.75,4170.0,243.6629,244.295,243.6246,243.9886,4170.0
2019-08-20 12:00:00,254.85,254.85,254.42,254.67,2566.0,244.0843,244.0843,243.6725,243.9119,2566.0
2019-08-20 12:10:00,254.71,255.21,254.59,255.0,7320.0,243.9502,244.4291,243.8353,244.228,7320.0
2019-08-20 12:20:00,255.0,255.29,254.87,254.94,6680.0,244.228,244.5057,244.1035,244.1705,6680.0
2019-08-20 12:30:00,254.93,254.99,254.8,254.86,1039.0,244.1609,244.2184,244.0364,244.0939,1039.0
2019-08-20 12:40:00,254.79,255.0,254.52,254.78,4538.0,244.0269,244.228,243.7683,244.0173,4538.0
2019-08-20 12:50:00,254.79,254.96,254.79,254.81,2210.0,244.0269,244.1897,244.0269,244.046,2210.0
2019-08-20 13:00:00,254.72,254.88,254.16,254.16,6310.0,243.9598,244.1131,243.4235,243.4235,6310.0
2019-08-20 13:10:00,254.38,254.43,254.15,254.3,8310.0,243.6342,243.6821,243.4139,243.5576,8310.0
2019-08-20 13:20:00,254.26,254.79,254.23,254.75,5253.0,243.5193,244.0269,243.4905,243.9886,5253.0
2019-08-20 13:30:00,254.94,254.94,254.19,254.35,4219.0,244.1705,244.1705,243.4522,243.6055,4219.0
2019-08-20 13:40:00,254.35,254.49,254.11,254.12,3638.0,243.6055,243.7395,243.3756,243.3852,3638.0
2019-08-20 13:50:00,254.24,254.24,253.28,254.0,4181.0,243.5001,243.5001,242.5807,243.2702,4181.0
2019-08-20 14:00:00,253.88,254.18,253.73,254.09,1702.0,243.1553,243.4426,243.0116,243.3564,1702.0
2019-08-20 14:10:00,254.09,254.31,254.09,254.31,300.0,243.3564,243.5671,243.3564,243.5671,300.0
2019-08-20 14:20:00,254.35,254.72,254.13,254.52,3881.0,243.6055,243.9598,243.3947,243.7683,3881.0
2019-08-20 14:30:00,254.32,254.39,253.23,253.45,4500.0,243.5767,243.6438,242.5328,242.7435,4500.0
2019-08-20 14:40:00,253.33,253.58,253.01,253.01,4916.0,242.6285,242.868,242.3221,242.3221,4916.0
2019-08-20 14:50:00,253.18,253.51,252.97,252.97,5042.0,242.4849,242.8009,242.2837,242.2837,5042.0
2019-08-20 15:00:00,253.01,253.15,252.89,253.0,1910.0,242.3221,242.4561,242.2071,242.3125,1910.0
2019-08-20 15:10:00,252.89,252.89,252.31,252.34,8090.0,242.2071,242.2071,241.6516,241.6804,8090.0
2019-08-20 15:20:00,252.34,252.95,252.34,252.77,2300.0,241.6804,242.2646,241.6804,242.0922,2300.0
2019-08-20 15:30:00,252.78,252.79,252.44,252.79,6764.0,242.1018,242.1113,241.7761,242.1113,6764.0
2019-08-20 15:40:00,252.69,253.2,252.48,253.01,6103.0,242.0156,242.504,241.8144,242.3221,6103.0
2019-08-20 15:50:00,253.01,253.03,252.23,252.72,56922.0,242.3221,242.3412,241.575,242.0443,56922.0
2019-08-21 09:30:00,255.0,256.48,254.24,254.25,14599.0,244.228,245.6455,243.5001,243.5097,14599.0
2019-08-21 09:40:00,254.23,254.71,253.8,254.03,16743.0,243.4905,243.9502,243.0787,243.299,16743.0
2019-08-21 09:50:00,254.03,254.28,253.82,253.96,8857.0,243.299,243.5384,243.0978,243.2319,8857.0
2019-08-21 10:00:00,253.98,254.22,253.87,254.02,5385.0,243.2511,243.4809,243.1457,243.2894,5385.0
2019-08-21 10:10:00,254.16,254.16,253.08,253.22,16043.0,243.4235,243.4235,242.3891,242.5232,16043.0
2019-08-21 10:20:00,253.31,253.31,252.87,252.87,15412.0,242.6094,242.6094,242.188,242.188,15412.0
2019-08-21 10:30:00,252.87,253.78,252.82,253.66,52097.0,242.188,243.0595,242.1401,242.9446,52097.0
2019-08-21 10:40:00,253.66,253.88,253.36,253.45,8051.0,242.9446,243.1553,242.6573,242.7435,8051.0
2019-08-21 10:50:00,253.53,253.53,252.55,252.55,5265.0,242.8201,242.8201,241.8815,241.8815,5265.0
2019-08-21 11:00:00,252.67,252.67,252.12,252.29,4795.0,241.9964,241.9964,241.4697,241.6325,4795.0
2019-08-21 11:10:00,252.23,252.23,251.82,252.18,6087.0,241.575,241.575,241.1823,241.5271,6087.0
2019-08-21 11:20:00,252.39,252.58,252.35,252.4,6996.0,241.7282,241.9102,241.6899,241.7378,6996.0
2019-08-21 11:30:00,252.43,252.48,252.22,252.22,2937.0,241.7666,241.8144,241.5654,241.5654,2937.0
2019-08-21 11:40:00,252.32,252.58,252.07,252.58,8002.0,241.6612,241.9102,241.4218,241.9102,8002.0
2019-08-21 11:50:00,252.56,253.12,251.74,252.5,14284.0,241.8911,242.4274,241.1057,241.8336,14284.0
2019-08-21 12:00:00,252.58,252.66,252.14,252.21,15396.0,241.9102,241.9868,241.4888,241.5559,15396.0
2019-08-21 12:10:00,252.25,252.64,252.21,252.32,9167.0,241.5942,241.9677,241.5559,241.6612,9167.0
2019-08-21 12:20:00,252.32,252.32,252.13,252.21,4716.0,241.6612,241.6612,241.4792,241.5559,4716.0
2019-08-21 12:30:00,252.2,252.25,251.96,251.96,7844.0,241.5463,241.5942,241.3164,241.3164,7844.0
2019-08-21 12:40:00,252.05,252.05,251.7,251.99,4827.0,241.4026,241.4026,241.0674,241.3451,4827.0
2019-08-21 12:50:00,252.13,252.21,251.91,251.96,3944.0,241.4792,241.5559,241.2685,241.3164,3944.0
2019-08-21 13:00:00,252.02,252.49,251.93,252.4,2448.0,241.3739,241.824,241.2877,241.7378,2448.0
2019-08-21 13:10:00,252.37,252.39,252.28,252.29,3665.0,241.7091,241.7282,241.6229,241.6325,3665.0
2019-08-21 13:20:00,252.28,252.49,252.04,252.36,7986.0,241.6229,241.824,241.393,241.6995,7986.0
2019-08-21 13:30:00,252.3,252.4,252.07,252.09,6337.0,241.642,241.7378,241.4218,241.4409,6337.0
2019-08-21 13:40:00,252.17,252.17,251.92,251.92,6773.0,241.5175,241.5175,241.2781,241.2781,6773.0
2019-08-21 13:50:00,251.94,252.01,251.78,251.8,6266.0,241.2973,241.3643,241.144,241.1632,6266.0
2019-08-21 14:00:00,251.79,252.2,251.44,252.15,8632.0,241.1536,241.5463,240.8184,241.4984,8632.0
2019-08-21 14:10:00,252.16,252.5,252.04,252.38,14116.0,241.508,241.8336,241.393,241.7187,14116.0
2019-08-21 14:20:00,252.45,252.46,252.27,252.28,3600.0,241.7857,241.7953,241.6133,241.6229,3600.0
2019-08-21 14:30:00,252.31,252.34,251.98,252.07,7776.0,241.6516,241.6804,241.3356,241.4218,7776.0
2019-08-21 14:40:00,252.12,252.12,252.0,252.1,5099.0,241.4697,241.4697,241.3547,241.4505,5099.0
2019-08-21 14:50:00,252.1,252.13,251.88,251.96,10306.0,241.4505,241.4792,241.2398,241.3164,10306.0
2019-08-21 15:00:00,252.01,252.55,252.01,252.3,8255.0,241.3643,241.8815,241.3643,241.642,8255.0
2019-08-21 15:10:00,252.34,252.47,252.26,252.44,9631.0,241.6804,241.8049,241.6037,241.7761,9631.0
2019-08-21 15:20:00,252.48,252.56,252.35,252.4,14993.0,241.8144,241.8911,241.6899,241.7378,14993.0
2019-08-21 15:30:00,252.42,252.75,252.42,252.65,12536.0,241.757,242.073,241.757,241.9773,12536.0
2019-08-21 15:40:00,252.65,252.88,252.46,252.51,14396.0,241.9773,242.1975,241.7953,241.8432,14396.0
2019-08-21 15:50:00,252.56,253.44,252.56,253.25,45163.0,241.8911,242.7339,241.8911,242.5519,45163.0
2019-08-22 09:30:00,253.01,254.48,253.01,254.33,3631.0,242.3221,243.73,242.3221,243.5863,3631.0
2019-08-22 09:40:00,254.35,255.29,254.35,255.02,4577.0,243.6055,244.5057,243.6055,244.2471,4577.0
2019-08-22 09:50:00,255.18,255.79,254.57,254.57,3239.0,244.4004,244.9846,243.8162,243.8162,3239.0
2019-08-22 10:00:00,255.02,255.02,254.21,254.21,2700.0,244.2471,244.2471,243.4714,243.4714,2700.0
2019-08-22 10:10:00,254.15,254.37,253.6,253.88,1900.0,243.4139,243.6246,242.8871,243.1553,1900.0
2019-08-22 10:20:00,253.87,253.87,253.23,253.23,3200.0,243.1457,243.1457,242.5328,242.5328,3200.0
2019-08-22 10:30:00,253.17,253.2,252.46,252.73,4272.0,242.4753,242.504,241.7953,242.0539,4272.0
2019-08-22 10:40:00,252.58,252.73,251.94,252.3,3401.0,241.9102,242.0539,241.2973,241.642,3401.0
2019-08-22 10:50:00,252.34,252.35,251.61,251.7,4912.0,241.6804,241.6899,240.9812,241.0674,4912.0
2019-08-22 11:00:00,251.85,252.57,251.82,252.57,3826.0,241.2111,241.9006,241.1823,241.9006,3826.0
2019-08-22 11:10:00,252.59,252.69,252.36,252.46,3797.0,241.9198,242.0156,241.6995,241.7953,3797.0
2019-08-22 11:20:00,252.54,252.73,252.38,252.73,3833.0,241.8719,242.0539,241.7187,242.0539,3833.0
2019-08-22 11:30:00,252.86,252.97,252.7,252.97,3680.0,242.1784,242.2837,242.0252,242.2837,3680.0
2019-08-22 11:40:00,252.99,253.15,252.76,253.0,3548.0,242.3029,242.4561,242.0826,242.3125,3548.0
2019-08-22 11:50:00,252.91,253.2,252.79,253.2,2010.0,242.2263,242.504,242.1113,242.504,2010.0
2019-08-22 12:00:00,253.24,253.67,253.2,253.6,2218.0,242.5423,242.9542,242.504,242.8871,2218.0
2019-08-22 12:10:00,253.6,253.65,253.53,253.57,1400.0,242.8871,242.935,242.8201,242.8584,1400.0
2019-08-22 12:20:00,253.63,253.97,253.59,253.92,2374.0,242.9159,243.2415,242.8776,243.1936,2374.0
2019-08-22 12:30:00,253.89,254.09,253.89,254.09,1500.0,243.1649,243.3564,243.1649,243.3564,1500.0
2019-08-22 12:40:00,254.18,254.51,254.18,254.3,901.0,243.4426,243.7587,243.4426,243.5576,901.0
2019-08-22 12:50:00,254.31,254.31,253.92,253.95,2463.0,243.5671,243.5671,243.1936,243.2223,2463.0
2019-08-22 13:00:00,254.03,254.36,254.03,254.36,200.0,243.299,243.615,243.299,243.615,200.0
2019-08-22 13:10:00,254.48,254.68,254.4,254.55,1600.0,243.73,243.9215,243.6533,243.797,1600.0
2019-08-22 13:20:00,254.67,254.73,254.35,254.57,3750.0,243.9119,243.9694,243.6055,243.8162,3750.0
2019-08-22 13:30:00,254.57,254.85,254.57,254.71,3458.0,243.8162,244.0843,243.8162,243.9502,3458.0
2019-08-22 13:40:00,254.79,255.11,254.72,255.1,3951.0,244.0269,244.3333,243.9598,244.3238,3951.0
2019-08-22 13:50:00,255.11,255.24,254.72,254.79,3425.0,244.3333,244.4579,243.9598,244.0269,3425.0
2019-08-22 14:00:00,254.74,254.99,254.61,254.76,2500.0,243.979,244.2184,243.8545,243.9981,2500.0
2019-08-22 14:10:00,254.75,254.8,254.49,254.69,3083.0,243.9886,244.0364,243.7395,243.9311,3083.0
2019-08-22 14:20:00,254.64,254.69,254.26,254.26,3027.0,243.8832,243.9311,243.5193,243.5193,3027.0
2019-08-22 14:30:00,254.41,254.48,254.23,254.33,5121.0,243.6629,243.73,243.4905,243.5863,5121.0
2019-08-22 14:40:00,254.34,254.89,254.34,254.62,3300.0,243.5959,244.1226,243.5959,243.864,3300.0
2019-08-22 14:50:00,254.74,255.08,254.74,254.88,4032.0,243.979,244.3046,243.979,244.1131,4032.0
2019-08-22 15:00:00,254.84,255.03,254.73,254.85,4279.0,244.0748,244.2567,243.9694,244.0843,4279.0
2019-08-22 15:10:00,254.86,254.86,254.57,254.68,1600.0,244.0939,244.0939,243.8162,243.9215,1600.0
2019-08-22 15:20:00,254.67,255.03,254.57,255.02,4500.0,243.9119,244.2567,243.8162,244.2471,4500.0
2019-08-22 15:30:00,255.02,255.15,254.84,255.06,4023.0,244.2471,244.3717,244.0748,244.2855,4023.0
2019-08-22 15:40:00,255.1,255.29,255.05,255.23,6288.0,244.3238,244.5057,244.2759,244.4483,6288.0
2019-08-22 15:50:00,255.28,255.86,255.12,255.12,24370.0,244.4962,245.0517,244.3429,244.3429,24370.0
2019-08-23 09:30:00,254.59,255.52,252.25,252.25,21002.0,243.8353,244.726,241.5942,241.5942,21002.0
2019-08-23 09:40:00,252.7,253.71,252.42,253.05,3412.0,242.0252,242.9925,241.757,242.3604,3412.0
2019-08-23 09:50:00,253.18,255.48,252.87,255.27,7972.0,242.4849,244.6877,242.188,244.4866,7972.0
2019-08-23 10:00:00,255.09,256.0,254.7,255.73,5388.0,244.3142,245.1857,243.9407,244.9272,5388.0
2019-08-23 10:10:00,255.48,256.98,255.4,256.93,16637.0,244.6877,246.1244,244.6111,246.0765,16637.0
2019-08-23 10:20:00,256.93,258.37,256.81,257.89,6637.0,246.0765,247.4556,245.9615,246.9959,6637.0
2019-08-23 10:30:00,257.93,258.16,257.15,257.54,6427.0,247.0342,247.2545,246.2872,246.6607,6427.0
2019-08-23 10:40:00,257.95,258.25,257.2,257.38,6443.0,247.0534,247.3407,246.3351,246.5075,6443.0
2019-08-23 10:50:00,257.42,258.16,257.42,257.89,9372.0,246.5458,247.2545,246.5458,246.9959,9372.0
2019-08-23 11:00:00,257.53,257.53,254.36,254.36,15200.0,246.6511,246.6511,243.615,243.615,15200.0
2019-08-23 11:10:00,254.36,255.27,254.36,254.98,5200.0,243.615,244.4866,243.615,244.2088,5200.0
2019-08-23 11:20:00,254.95,255.21,254.57,255.21,5433.0,244.1801,244.4291,243.8162,244.4291,5433.0
2019-08-23 11:30:00,255.15,255.15,253.81,254.11,17465.0,244.3717,244.3717,243.0883,243.3756,17465.0
2019-08-23 11:40:00,253.99,254.15,253.1,253.18,7957.0,243.2607,243.4139,242.4083,242.4849,7957.0
2019-08-23 11:50:00,253.65,253.91,253.35,253.46,2017.0,242.935,243.184,242.6477,242.753,2017.0
2019-08-23 12:00:00,253.25,253.88,253.18,253.76,3000.0,242.5519,243.1553,242.4849,243.0404,3000.0
2019-08-23 12:10:00,253.6,254.3,253.35,254.3,6055.0,242.8871,243.5576,242.6477,243.5576,6055.0
2019-08-23 12:20:00,254.31,254.42,253.93,254.32,3261.0,243.5671,243.6725,243.2032,243.5767,3261.0
2019-08-23 12:30:00,254.44,254.91,254.4,254.87,2896.0,243.6916,244.1418,243.6533,244.1035,2896.0
2019-08-23 12:40:00,254.96,254.96,254.18,254.34,2900.0,244.1897,244.1897,243.4426,243.5959,2900.0
2019-08-23 12:50:00,254.32,254.37,254.01,254.15,5449.0,243.5767,243.6246,243.2798,243.4139,5449.0
2019-08-23 13:00:00,254.06,254.68,253.81,254.23,2600.0,243.3277,243.9215,243.0883,243.4905,2600.0
2019-08-23 13:10:00,254.03,254.65,254.03,254.43,3030.0,243.299,243.8928,243.299,243.6821,3030.0
2019-08-23 13:20:00,254.41,254.41,253.76,253.76,3539.0,243.6629,243.6629,243.0404,243.0404,3539.0
2019-08-23 13:30:00,253.66,254.32,253.66,254.22,1831.0,242.9446,243.5767,242.9446,243.4809,1831.0
2019-08-23 13:40:00,254.34,254.35,253.83,253.83,2797.0,243.5959,243.6055,243.1074,243.1074,2797.0
2019-08-23 13:50:00,253.78,254.37,253.78,254.19,7483.0,243.0595,243.6246,243.0595,243.4522,7483.0
2019-08-23 14:00:00,254.11,254.79,253.92,254.48,1920.0,243.3756,244.0269,243.1936,243.73,1920.0
2019-08-23 14:10:00,254.52,254.76,254.28,254.47,4020.0,243.7683,243.9981,243.5384,243.7204,4020.0
2019-08-23 14:20:00,254.41,254.56,254.32,254.41,3130.0,243.6629,243.8066,243.5767,243.6629,3130.0
2019-08-23 14:30:00,254.47,254.47,253.65,253.65,4200.0,243.7204,243.7204,242.935,242.935,4200.0
2019-08-23 14:40:00,253.56,253.8,253.06,253.15,5580.0,242.8488,243.0787,242.3699,242.4561,5580.0
2019-08-23 14:50:00,253.02,253.62,253.02,253.62,3410.0,242.3316,242.9063,242.3316,242.9063,3410.0
2019-08-23 15:00:00,253.62,254.1,253.51,253.68,3933.0,242.9063,243.366,242.8009,242.9638,3933.0
2019-08-23 15:10:00,253.53,253.67,253.26,253.51,3649.0,242.8201,242.9542,242.5615,242.8009,3649.0
2019-08-23 15:20:00,253.36,253.55,253.07,253.16,2832.0,242.6573,242.8392,242.3795,242.4657,2832.0
2019-08-23 15:30:00,253.0,253.0,252.55,252.7,3900.0,242.3125,242.3125,241.8815,242.0252,3900.0
2019-08-23 15:40:00,252.62,252.77,251.7,251.91,13060.0,241.9485,242.0922,241.0674,241.2685,13060.0
2019-08-23 15:50:00,251.66,252.44,251.32,252.33,33077.0,241.0291,241.7761,240.7034,241.6708,33077.0
2019-08-26 09:30:00,253.0,253.61,252.33,252.36,14907.0,242.3125,242.8967,241.6708,241.6995,14907.0
2019-08-26 09:40:00,252.45,252.46,249.77,250.36,14569.0,241.7857,241.7953,239.2189,239.784,14569.0
2019-08-26 09:50:00,250.53,250.68,249.37,250.6,6742.0,239.9468,240.0905,238.8358,240.0139,6742.0
2019-08-26 10:00:00,250.66,250.84,249.6,250.15,6527.0,240.0713,240.2437,239.0561,239.5829,6527.0
2019-08-26 10:10:00,250.06,250.09,248.73,249.12,8303.0,239.4967,239.5254,238.2229,238.5964,8303.0
2019-08-26 10:20:00,248.97,249.21,248.68,248.89,4783.0,238.4527,238.6826,238.175,238.3761,4783.0
2019-08-26 10:30:00,248.75,249.8,248.66,249.23,6684.0,238.242,239.2477,238.1558,238.7017,6684.0
2019-08-26 10:40:00,249.12,249.53,248.73,248.96,5750.0,238.5964,238.9891,238.2229,238.4431,5750.0
2019-08-26 10:50:00,249.18,249.48,248.93,249.15,2922.0,238.6538,238.9412,238.4144,238.6251,2922.0
2019-08-26 11:00:00,249.36,250.13,249.36,249.89,2525.0,238.8262,239.5637,238.8262,239.3339,2525.0
2019-08-26 11:10:00,249.89,250.25,249.69,250.09,4620.0,239.3339,239.6786,239.1423,239.5254,4620.0
2019-08-26 11:20:00,250.09,250.3,249.91,250.15,5352.0,239.5254,239.7265,239.353,239.5829,5352.0
2019-08-26 11:30:00,250.16,250.55,250.15,250.43,4378.0,239.5924,239.966,239.5829,239.851,4378.0
2019-08-26 11:40:00,250.41,250.41,249.96,250.22,4280.0,239.8319,239.8319,239.4009,239.6499,4280.0
2019-08-26 11:50:00,250.13,250.5,250.09,250.45,2243.0,239.5637,239.9181,239.5254,239.8702,2243.0
2019-08-26 12:00:00,250.45,250.86,250.37,250.86,1100.0,239.8702,240.2629,239.7936,240.2629,1100.0
2019-08-26 12:10:00,250.86,251.03,250.28,250.39,6078.0,240.2629,240.4257,239.7074,239.8127,6078.0
2019-08-26 12:20:00,250.42,251.03,250.42,250.98,4506.0,239.8415,240.4257,239.8415,240.3778,4506.0
2019-08-26 12:30:00,250.87,251.11,250.8,250.97,3297.0,240.2725,240.5023,240.2054,240.3682,3297.0
2019-08-26 12:40:00,250.88,250.88,250.6,250.61,2444.0,240.282,240.282,240.0139,240.0234,2444.0
2019-08-26 12:50:00,250.7,250.82,250.6,250.64,3566.0,240.1096,240.2246,240.0139,240.0522,3566.0
2019-08-26 13:00:00,250.76,250.79,250.52,250.67,1908.0,240.1671,240.1958,239.9372,240.0809,1908.0
2019-08-26 13:10:00,250.58,250.66,250.49,250.51,2008.0,239.9947,240.0713,239.9085,239.9277,2008.0
2019-08-26 13:20:00,250.52,250.68,250.39,250.43,3722.0,239.9372,240.0905,239.8127,239.851,3722.0
2019-08-26 13:30:00,250.4,250.48,250.27,250.45,3250.0,239.8223,239.8989,239.6978,239.8702,3250.0
2019-08-26 13:40:00,250.45,250.62,250.3,250.47,5192.0,239.8702,240.033,239.7265,239.8894,5192.0
2019-08-26 13:50:00,250.39,250.39,250.25,250.27,1042.0,239.8127,239.8127,239.6786,239.6978,1042.0
2019-08-26 14:00:00,250.13,250.17,249.89,250.0,4538.0,239.5637,239.602,239.3339,239.4392,4538.0
2019-08-26 14:10:00,250.12,250.14,250.02,250.14,1800.0,239.5541,239.5733,239.4584,239.5733,1800.0
2019-08-26 14:20:00,250.06,250.17,250.0,250.14,3008.0,239.4967,239.602,239.4392,239.5733,3008.0
2019-08-26 14:30:00,250.1,250.39,250.1,250.12,4386.0,239.535,239.8127,239.535,239.5541,4386.0
2019-08-26 14:40:00,250.17,250.25,250.02,250.08,2034.0,239.602,239.6786,239.4584,239.5158,2034.0
2019-08-26 14:50:00,250.12,250.3,250.04,250.19,2719.0,239.5541,239.7265,239.4775,239.6212,2719.0
2019-08-26 15:00:00,250.3,250.77,250.3,250.47,3585.0,239.7265,240.1767,239.7265,239.8894,3585.0
2019-08-26 15:10:00,250.45,250.6,250.28,250.48,3315.0,239.8702,240.0139,239.7074,239.8989,3315.0
2019-08-26 15:20:00,250.49,250.51,250.36,250.43,3381.0,239.9085,239.9277,239.784,239.851,3381.0
2019-08-26 15:30:00,250.54,250.68,250.41,250.42,3506.0,239.9564,240.0905,239.8319,239.8415,3506.0
2019-08-26 15:40:00,250.46,250.46,250.04,250.06,7427.0,239.8798,239.8798,239.4775,239.4967,7427.0
2019-08-26 15:50:00,250.1,250.86,249.96,250.86,18443.0,239.535,240.2629,239.4009,240.2629,18443.0
2019-08-27 09:30:00,252.85,252.98,250.54,252.71,21803.0,242.1688,242.2933,239.9564,242.0347,21803.0
2019-08-27 09:40:00,252.51,253.86,252.41,253.67,4472.0,241.8432,243.1361,241.7474,242.9542,4472.0
2019-08-27 09:50:00,253.35,253.79,252.11,252.97,6208.0,242.6477,243.0691,241.4601,242.2837,6208.0
2019-08-27 10:00:00,253.01,254.24,252.67,252.97,23667.0,242.3221,243.5001,241.9964,242.2837,23667.0
2019-08-27 10:10:00,252.94,253.21,251.9,252.62,6404.0,242.255,242.5136,241.2589,241.9485,6404.0
2019-08-27 10:20:00,252.5,253.03,252.5,252.62,2136.0,241.8336,242.3412,241.8336,241.9485,2136.0
2019-08-27 10:30:00,252.85,253.09,252.56,252.69,2430.0,242.1688,242.3987,241.8911,242.0156,2430.0
2019-08-27 10:40:00,252.57,253.31,252.2,252.71,7121.0,241.9006,242.6094,241.5463,242.0347,7121.0
2019-08-27 10:50:00,252.69,253.0,252.69,252.92,1852.0,242.0156,242.3125,242.0156,242.2359,1852.0
2019-08-27 11:00:00,252.75,253.05,252.63,252.89,1398.0,242.073,242.3604,241.9581,242.2071,1398.0
2019-08-27 11:10:00,252.98,253.04,252.42,252.43,1907.0,242.2933,242.3508,241.757,241.7666,1907.0
2019-08-27 11:20:00,252.41,252.67,252.16,252.33,2452.0,241.7474,241.9964,241.508,241.6708,2452.0
2019-08-27 11:30:00,252.54,252.81,252.4,252.44,1033.0,241.8719,242.1305,241.7378,241.7761,1033.0
2019-08-27 11:40:00,252.47,252.75,252.32,252.66,6516.0,241.8049,242.073,241.6612,241.9868,6516.0
2019-08-27 11:50:00,252.57,252.64,252.24,252.24,2966.0,241.9006,241.9677,241.5846,241.5846,2966.0
2019-08-27 12:00:00,252.38,252.39,250.76,251.47,18297.0,241.7187,241.7282,240.1671,240.8471,18297.0
2019-08-27 12:10:00,251.39,251.39,250.68,251.36,3107.0,240.7705,240.7705,240.0905,240.7418,3107.0
2019-08-27 12:20:00,251.33,251.44,251.01,251.07,1880.0,240.713,240.8184,240.4065,240.464,1880.0
2019-08-27 12:30:00,250.98,251.2,250.51,250.69,4468.0,240.3778,240.5885,239.9277,240.1001,4468.0
2019-08-27 12:40:00,250.68,250.88,250.24,250.65,2100.0,240.0905,240.282,239.6691,240.0618,2100.0
2019-08-27 12:50:00,250.62,250.62,250.14,250.18,3803.0,240.033,240.033,239.5733,239.6116,3803.0
2019-08-27 13:00:00,250.0,250.73,250.0,250.71,1670.0,239.4392,240.1384,239.4392,240.1192,1670.0
2019-08-27 13:10:00,250.66,251.27,250.65,251.27,2000.0,240.0713,240.6556,240.0618,240.6556,2000.0
2019-08-27 13:20:00,251.07,251.82,251.06,251.36,3829.0,240.464,241.1823,240.4544,240.7418,3829.0
2019-08-27 13:30:00,251.06,251.8,251.04,251.29,10232.0,240.4544,241.1632,240.4353,240.6747,10232.0
2019-08-27 13:40:00,251.28,252.11,251.16,251.99,4300.0,240.6651,241.4601,240.5502,241.3451,4300.0
2019-08-27 13:50:00,252.14,252.28,251.91,251.98,4105.0,241.4888,241.6229,241.2685,241.3356,4105.0
2019-08-27 14:00:00,251.96,251.96,251.17,251.51,2100.0,241.3164,241.3164,240.5598,240.8854,2100.0
2019-08-27 14:10:00,251.7,251.7,251.35,251.39,1154.0,241.0674,241.0674,240.7322,240.7705,1154.0
2019-08-27 14:20:00,251.52,251.76,251.29,251.29,2022.0,240.895,241.1249,240.6747,240.6747,2022.0
2019-08-27 14:30:00,251.32,251.38,251.22,251.25,1422.0,240.7034,240.7609,240.6077,240.6364,1422.0
2019-08-27 14:40:00,251.16,251.53,251.13,251.43,1601.0,240.5502,240.9046,240.5215,240.8088,1601.0
2019-08-27 14:50:00,251.47,251.87,251.46,251.87,1500.0,240.8471,241.2302,240.8375,241.2302,1500.0
2019-08-27 15:00:00,251.84,252.0,251.63,251.99,5930.0,241.2015,241.3547,241.0004,241.3451,5930.0
2019-08-27 15:10:00,251.96,251.97,251.24,251.25,3405.0,241.3164,241.326,240.6268,240.6364,3405.0
2019-08-27 15:20:00,251.22,251.24,250.54,250.54,4856.0,240.6077,240.6268,239.9564,239.9564,4856.0
2019-08-27 15:30:00,250.65,250.96,250.53,250.84,9074.0,240.0618,240.3587,239.9468,240.2437,9074.0
2019-08-27 15:40:00,250.88,251.08,250.84,250.87,15587.0,240.282,240.4736,240.2437,240.2725,15587.0
2019-08-27 15:50:00,250.83,250.83,249.91,250.03,51714.0,240.2341,240.2341,239.353,239.4679,51714.0
2019-08-28 09:30:00,250.63,250.63,248.57,249.29,8905.0,240.0426,240.0426,238.0696,238.7592,8905.0
2019-08-28 09:40:00,249.76,249.82,248.83,249.29,9423.0,239.2093,239.2668,238.3186,238.7592,9423.0
2019-08-28 09:50:00,249.6,251.46,249.46,251.26,5437.0,239.0561,240.8375,238.922,240.646,5437.0
2019-08-28 10:00:00,251.07,252.04,251.03,251.92,3111.0,240.464,241.393,240.4257,241.2781,3111.0
2019-08-28 10:10:00,251.86,252.44,251.67,252.08,8705.0,241.2206,241.7761,241.0387,241.4313,8705.0
2019-08-28 10:20:00,252.22,252.52,251.9,252.5,3979.0,241.5654,241.8528,241.2589,241.8336,3979.0
2019-08-28 10:30:00,252.44,253.1,252.43,252.77,3236.0,241.7761,242.4083,241.7666,242.0922,3236.0
2019-08-28 10:40:00,252.84,253.27,252.76,252.88,2336.0,242.1592,242.5711,242.0826,242.1975,2336.0
2019-08-28 10:50:00,253.14,253.14,252.63,252.81,1929.0,242.4466,242.4466,241.9581,242.1305,1929.0
2019-08-28 11:00:00,252.72,252.99,252.65,252.85,2813.0,242.0443,242.3029,241.9773,242.1688,2813.0
2019-08-28 11:10:00,253.31,253.48,253.02,253.29,1803.0,242.6094,242.7722,242.3316,242.5902,1803.0
2019-08-28 11:20:00,253.44,254.25,253.38,254.25,6464.0,242.7339,243.5097,242.6764,243.5097,6464.0
2019-08-28 11:30:00,254.16,254.25,253.84,253.84,3140.0,243.4235,243.5097,243.117,243.117,3140.0
2019-08-28 11:40:00,254.13,254.38,253.79,253.95,5699.0,243.3947,243.6342,243.0691,243.2223,5699.0
2019-08-28 11:50:00,254.05,254.05,253.59,253.61,3296.0,243.3181,243.3181,242.8776,242.8967,3296.0
2019-08-28 12:00:00,253.61,253.77,253.3,253.6,4819.0,242.8967,243.05,242.5998,242.8871,4819.0
2019-08-28 12:10:00,253.78,254.09,253.7,254.05,4135.0,243.0595,243.3564,242.9829,243.3181,4135.0
2019-08-28 12:20:00,253.98,254.15,253.82,254.0,2855.0,243.2511,243.4139,243.0978,243.2702,2855.0
2019-08-28 12:30:00,254.0,254.05,253.69,253.69,4618.0,243.2702,243.3181,242.9733,242.9733,4618.0
2019-08-28 12:40:00,253.7,254.11,253.7,254.02,4264.0,242.9829,243.3756,242.9829,243.2894,4264.0
2019-08-28 12:50:00,254.03,254.45,254.01,254.22,7739.0,243.299,243.7012,243.2798,243.4809,7739.0
2019-08-28 13:00:00,254.27,254.31,254.15,254.17,4100.0,243.5288,243.5671,243.4139,243.4331,4100.0
2019-08-28 13:10:00,254.1,254.14,253.75,253.8,5140.0,243.366,243.4043,243.0308,243.0787,5140.0
2019-08-28 13:20:00,253.8,253.94,253.55,253.92,2513.0,243.0787,243.2128,242.8392,243.1936,2513.0
2019-08-28 13:30:00,253.98,253.98,253.4,253.43,7000.0,243.2511,243.2511,242.6956,242.7243,7000.0
2019-08-28 13:40:00,253.43,253.64,252.88,253.15,10160.0,242.7243,242.9254,242.1975,242.4561,10160.0
2019-08-28 13:50:00,253.17,253.17,252.8,253.06,2700.0,242.4753,242.4753,242.1209,242.3699,2700.0
2019-08-28 14:00:00,252.96,253.57,252.96,253.42,5137.0,242.2742,242.8584,242.2742,242.7147,5137.0
2019-08-28 14:10:00,253.47,253.47,253.19,253.34,5093.0,242.7626,242.7626,242.4945,242.6381,5093.0
2019-08-28 14:20:00,253.34,253.55,253.14,253.23,5537.0,242.6381,242.8392,242.4466,242.5328,5537.0
2019-08-28 14:30:00,253.29,253.49,253.22,253.32,6702.0,242.5902,242.7818,242.5232,242.619,6702.0
2019-08-28 14:40:00,253.35,253.36,252.54,253.05,5353.0,242.6477,242.6573,241.8719,242.3604,5353.0
2019-08-28 14:50:00,253.08,253.38,253.06,253.18,4029.0,242.3891,242.6764,242.3699,242.4849,4029.0
2019-08-28 15:00:00,253.33,253.47,253.15,253.24,5542.0,242.6285,242.7626,242.4561,242.5423,5542.0
2019-08-28 15:10:00,253.25,253.29,252.65,252.77,9549.0,242.5519,242.5902,241.9773,242.0922,9549.0
2019-08-28 15:20:00,252.78,252.78,252.44,252.53,6937.0,242.1018,242.1018,241.7761,241.8623,6937.0
2019-08-28 15:30:00,252.47,252.89,252.37,252.57,10423.0,241.8049,242.2071,241.7091,241.9006,10423.0
2019-08-28 15:40:00,252.58,252.66,252.36,252.59,11127.0,241.9102,241.9868,241.6995,241.9198,11127.0
2019-08-28 15:50:00,252.59,252.6,251.79,252.17,73594.0,241.9198,241.9294,241.1536,241.5175,73594.0
2019-08-29 09:30:00,254.08,255.2,253.64,254.53,17118.0,243.3469,244.4195,242.9254,243.7778,17118.0
2019-08-29 09:40:00,254.32,254.48,253.65,253.82,9587.0,243.5767,243.73,242.935,243.0978,9587.0
2019-08-29 09:50:00,253.86,255.0,253.86,254.79,22316.0,243.1361,244.228,243.1361,244.0269,22316.0
2019-08-29 10:00:00,254.68,255.99,254.65,255.78,40082.0,243.9215,245.1762,243.8928,244.975,40082.0
2019-08-29 10:10:00,255.88,256.08,255.29,255.84,7129.0,245.0708,245.2624,244.5057,245.0325,7129.0
2019-08-29 10:20:00,256.05,256.39,255.46,255.75,9276.0,245.2336,245.5593,244.6686,244.9463,9276.0
2019-08-29 10:30:00,255.77,255.79,254.0,254.52,13984.0,244.9655,244.9846,243.2702,243.7683,13984.0
2019-08-29 10:40:00,254.5,254.82,254.08,254.18,20180.0,243.7491,244.0556,243.3469,243.4426,20180.0
2019-08-29 10:50:00,254.29,254.64,254.09,254.64,2400.0,243.548,243.8832,243.3564,243.8832,2400.0
2019-08-29 11:00:00,254.5,254.5,253.74,253.74,1900.0,243.7491,243.7491,243.0212,243.0212,1900.0
2019-08-29 11:10:00,253.66,254.16,253.66,254.16,4805.0,242.9446,243.4235,242.9446,243.4235,4805.0
2019-08-29 11:20:00,254.09,254.51,253.94,254.28,13487.0,243.3564,243.7587,243.2128,243.5384,13487.0
2019-08-29 11:30:00,254.34,254.52,254.11,254.44,17525.0,243.5959,243.7683,243.3756,243.6916,17525.0
2019-08-29 11:40:00,254.43,254.65,253.98,253.98,16131.0,243.6821,243.8928,243.2511,243.2511,16131.0
2019-08-29 11:50:00,253.86,253.89,253.45,253.52,2492.0,243.1361,243.1649,242.7435,242.8105,2492.0
2019-08-29 12:00:00,253.46,253.56,253.4,253.52,2550.0,242.753,242.8488,242.6956,242.8105,2550.0
2019-08-29 12:10:00,253.8,253.8,253.63,253.66,1706.0,243.0787,243.0787,242.9159,242.9446,1706.0
2019-08-29 12:20:00,253.64,253.64,253.28,253.31,2909.0,242.9254,242.9254,242.5807,242.6094,2909.0
2019-08-29 12:30:00,253.47,253.61,253.22,253.5,3600.0,242.7626,242.8967,242.5232,242.7914,3600.0
2019-08-29 12:40:00,253.47,253.58,253.1,253.27,7447.0,242.7626,242.868,242.4083,242.5711,7447.0
2019-08-29 12:50:00,253.16,253.4,253.04,253.16,23025.0,242.4657,242.6956,242.3508,242.4657,23025.0
2019-08-29 13:00:00,253.05,253.34,253.04,253.16,3008.0,242.3604,242.6381,242.3508,242.4657,3008.0
2019-08-29 13:10:00,253.11,253.28,252.98,253.01,4884.0,242.4178,242.5807,242.2933,242.3221,4884.0
2019-08-29 13:20:00,253.22,253.37,253.03,253.14,4155.0,242.5232,242.6668,242.3412,242.4466,4155.0
2019-08-29 13:30:00,253.25,253.33,253.18,253.18,12796.0,242.5519,242.6285,242.4849,242.4849,12796.0
2019-08-29 13:40:00,253.25,253.35,253.01,253.12,3022.0,242.5519,242.6477,242.3221,242.4274,3022.0
2019-08-29 13:50:00,253.14,253.8,253.14,253.8,3450.0,242.4466,243.0787,242.4466,243.0787,3450.0
2019-08-29 14:00:00,253.97,254.08,253.47,253.67,4227.0,243.2415,243.3469,242.7626,242.9542,4227.0
2019-08-29 14:10:00,253.68,253.69,253.06,253.15,3902.0,242.9638,242.9733,242.3699,242.4561,3902.0
2019-08-29 14:20:00,253.17,253.18,252.72,252.75,4149.0,242.4753,242.4849,242.0443,242.073,4149.0
2019-08-29 14:30:00,252.78,253.1,252.7,253.05,5320.0,242.1018,242.4083,242.0252,242.3604,5320.0
2019-08-29 14:40:00,253.01,253.29,253.01,253.16,3200.0,242.3221,242.5902,242.3221,242.4657,3200.0
2019-08-29 14:50:00,253.03,253.21,253.0,253.14,4869.0,242.3412,242.5136,242.3125,242.4466,4869.0
2019-08-29 15:00:00,253.13,253.26,253.02,253.17,9031.0,242.437,242.5615,242.3316,242.4753,9031.0
2019-08-29 15:10:00,253.18,253.44,253.15,253.34,8625.0,242.4849,242.7339,242.4561,242.6381,8625.0
2019-08-29 15:20:00,253.36,253.37,252.78,252.78,6172.0,242.6573,242.6668,242.1018,242.1018,6172.0
2019-08-29 15:30:00,252.79,253.06,252.51,252.51,9345.0,242.1113,242.3699,241.8432,241.8432,9345.0
2019-08-29 15:40:00,252.67,252.9,252.54,252.88,17098.0,241.9964,242.2167,241.8719,242.1975,17098.0
2019-08-29 15:50:00,252.86,253.34,252.6,253.2,46523.0,242.1784,242.6381,241.9294,242.504,46523.0
2019-08-30 09:30:00,254.41,254.53,253.53,254.53,6654.0,244.191,244.3062,243.3464,244.3062,6654.0
2019-08-30 09:40:00,254.32,254.42,253.6,253.6,5050.0,244.1046,244.2006,243.4135,243.4135,5050.0
2019-08-30 09:50:00,253.6,254.14,253.48,254.14,7314.0,243.4135,243.9319,243.2984,243.9319,7314.0
2019-08-30 10:00:00,254.0,254.31,252.98,253.72,6948.0,243.7975,244.095,242.8185,243.5287,6948.0
2019-08-30 10:10:00,253.75,253.96,253.29,253.77,20604.0,243.5575,243.7591,243.116,243.5767,20604.0
2019-08-30 10:20:00,253.77,253.86,253.44,253.8,5602.0,243.5767,243.6631,243.26,243.6055,5602.0
2019-08-30 10:30:00,253.91,254.16,253.51,253.52,7843.0,243.7111,243.9511,243.3272,243.3368,7843.0
2019-08-30 10:40:00,253.75,254.2,253.66,254.2,17864.0,243.5575,243.9894,243.4711,243.9894,17864.0
2019-08-30 10:50:00,254.06,254.41,253.87,254.32,10180.0,243.8551,244.191,243.6727,244.1046,10180.0
2019-08-30 11:00:00,254.2,254.4,253.6,253.77,6910.0,243.9894,244.1814,243.4135,243.5767,6910.0
2019-08-30 11:10:00,253.71,253.82,252.68,252.92,6110.0,243.5191,243.6247,242.5305,242.7609,6110.0
2019-08-30 11:20:00,252.86,252.95,251.82,252.21,12400.0,242.7033,242.7897,241.705,242.0794,12400.0
2019-08-30 11:30:00,252.08,252.97,252.08,252.78,4455.0,241.9546,242.8089,241.9546,242.6265,4455.0
2019-08-30 11:40:00,252.85,253.43,252.83,253.29,4321.0,242.6937,243.2504,242.6745,243.116,4321.0
2019-08-30 11:50:00,253.38,253.47,252.74,252.74,7758.0,243.2024,243.2888,242.5881,242.5881,7758.0
2019-08-30 12:00:00,252.69,253.37,252.58,253.17,2000.0,242.5401,243.1928,242.4345,243.0008,2000.0
2019-08-30 12:10:00,253.07,253.63,253.07,253.44,3005.0,242.9048,243.4423,242.9048,243.26,3005.0
2019-08-30 12:20:00,253.44,253.82,253.24,253.74,2310.0,243.26,243.6247,243.068,243.5479,2310.0
2019-08-30 12:30:00,253.65,254.26,253.65,253.76,6522.0,243.4615,244.047,243.4615,243.5671,6522.0
2019-08-30 12:40:00,253.62,254.01,253.62,253.92,3707.0,243.4327,243.8071,243.4327,243.7207,3707.0
2019-08-30 12:50:00,253.92,253.93,253.65,253.72,3203.0,243.7207,243.7303,243.4615,243.5287,3203.0
2019-08-30 13:00:00,253.86,253.95,253.54,253.6,2619.0,243.6631,243.7495,243.356,243.4135,2619.0
2019-08-30 13:10:00,253.76,253.84,253.61,253.84,1274.0,243.5671,243.6439,243.4231,243.6439,1274.0
2019-08-30 13:20:00,253.9,253.97,253.64,253.72,3103.0,243.7015,243.7687,243.4519,243.5287,3103.0
2019-08-30 13:30:00,253.78,253.93,253.5,253.5,4644.0,243.5863,243.7303,243.3176,243.3176,4644.0
2019-08-30 13:40:00,253.57,253.67,253.5,253.59,2570.0,243.3848,243.4807,243.3176,243.4039,2570.0
2019-08-30 13:50:00,253.66,254.0,253.52,253.52,4516.0,243.4711,243.7975,243.3368,243.3368,4516.0
2019-08-30 14:00:00,253.65,253.77,253.5,253.57,3109.0,243.4615,243.5767,243.3176,243.3848,3109.0
2019-08-30 14:10:00,253.73,254.16,253.69,253.96,6631.0,243.5383,243.9511,243.4999,243.7591,6631.0
2019-08-30 14:20:00,253.98,254.04,253.66,254.04,2125.0,243.7783,243.8359,243.4711,243.8359,2125.0
2019-08-30 14:30:00,254.13,254.32,253.9,253.94,9299.0,243.9223,244.1046,243.7015,243.7399,9299.0
2019-08-30 14:40:00,253.9,253.9,253.44,253.49,1000.0,243.7015,243.7015,243.26,243.308,1000.0
2019-08-30 14:50:00,253.67,253.76,253.51,253.61,1436.0,243.4807,243.5671,243.3272,243.4231,1436.0
2019-08-30 15:00:00,253.59,253.89,253.44,253.53,2600.0,243.4039,243.6919,243.26,243.3464,2600.0
2019-08-30 15:10:00,253.48,253.57,253.35,253.51,2500.0,243.2984,243.3848,243.1736,243.3272,2500.0
2019-08-30 15:20:00,253.51,253.79,253.46,253.59,4593.0,243.3272,243.5959,243.2792,243.4039,4593.0
2019-08-30 15:30:00,253.56,253.92,253.35,253.76,5233.0,243.3752,243.7207,243.1736,243.5671,5233.0
2019-08-30 15:40:00,253.72,253.73,253.39,253.65,5775.0,243.5287,243.5383,243.212,243.4615,5775.0
2019-08-30 15:50:00,253.57,253.98,253.5,253.56,28574.0,243.3848,243.7783,243.3176,243.3752,28574.0
2019-09-03 09:30:00,252.87,253.28,251.48,251.75,9378.0,242.7129,243.1064,241.3787,241.6379,9378.0
2019-09-03 09:40:00,251.81,252.43,250.62,251.01,14602.0,241.6954,242.2905,240.5532,240.9276,14602.0
2019-09-03 09:50:00,250.99,251.76,250.97,251.15,10177.0,240.9084,241.6475,240.8892,241.062,10177.0
2019-09-03 10:00:00,250.96,251.17,249.79,251.01,14006.0,240.8796,241.0812,239.7566,240.9276,14006.0
2019-09-03 10:10:00,250.79,251.73,250.77,251.73,13349.0,240.7164,241.6187,240.6972,241.6187,13349.0
2019-09-03 10:20:00,251.73,251.79,250.67,251.29,9895.0,241.6187,241.6762,240.6012,241.1963,9895.0
2019-09-03 10:30:00,251.16,252.49,251.01,252.49,7478.0,241.0716,242.3481,240.9276,242.3481,7478.0
2019-09-03 10:40:00,252.6,253.37,252.08,252.6,19741.0,242.4537,243.1928,241.9546,242.4537,19741.0
2019-09-03 10:50:00,252.64,253.15,252.46,252.62,14939.0,242.4921,242.9816,242.3193,242.4729,14939.0
2019-09-03 11:00:00,252.8,253.35,252.54,253.11,9872.0,242.6457,243.1736,242.3961,242.9432,9872.0
2019-09-03 11:10:00,253.28,253.58,252.43,253.58,21157.0,243.1064,243.3943,242.2905,243.3943,21157.0
2019-09-03 11:20:00,253.53,256.33,253.53,256.25,40227.0,243.3464,246.0339,243.3464,245.9571,40227.0
2019-09-03 11:30:00,256.08,257.6,256.06,256.91,25443.0,245.7939,247.2529,245.7747,246.5906,25443.0
2019-09-03 11:40:00,256.76,257.87,256.67,257.56,10392.0,246.4466,247.512,246.3602,247.2145,10392.0
2019-09-03 11:50:00,257.38,258.04,256.72,257.61,10667.0,247.0417,247.6752,246.4082,247.2625,10667.0
2019-09-03 12:00:00,257.41,257.83,257.36,257.7,5735.0,247.0705,247.4736,247.0225,247.3489,5735.0
2019-09-03 12:10:00,257.8,258.7,257.72,258.41,7700.0,247.4448,248.3087,247.3681,248.0303,7700.0
2019-09-03 12:20:00,258.61,259.01,258.36,258.85,14302.0,248.2223,248.6062,247.9823,248.4527,14302.0
2019-09-03 12:30:00,258.81,258.81,257.82,258.68,7250.0,248.4143,248.4143,247.464,248.2895,7250.0
2019-09-03 12:40:00,258.54,259.55,258.24,258.85,8084.0,248.1551,249.1246,247.8672,248.4527,8084.0
2019-09-03 12:50:00,258.69,258.7,258.23,258.5,4688.0,248.2991,248.3087,247.8576,248.1167,4688.0
2019-09-03 13:00:00,258.6,258.74,258.22,258.56,3700.0,248.2127,248.3471,247.848,248.1743,3700.0
2019-09-03 13:10:00,258.63,259.29,258.3,259.28,8658.0,248.2415,248.875,247.9248,248.8654,8658.0
2019-09-03 13:20:00,259.16,259.23,258.64,258.99,10236.0,248.7502,248.8174,248.2511,248.587,10236.0
2019-09-03 13:30:00,258.91,259.25,258.88,258.98,8339.0,248.5103,248.8366,248.4815,248.5774,8339.0
2019-09-03 13:40:00,259.06,259.25,258.6,259.23,9342.0,248.6542,248.8366,248.2127,248.8174,9342.0
2019-09-03 13:50:00,259.29,259.29,258.56,258.67,18840.0,248.875,248.875,248.1743,248.2799,18840.0
2019-09-03 14:00:00,258.67,258.85,257.9,258.27,17676.0,248.2799,248.4527,247.5408,247.896,17676.0
2019-09-03 14:10:00,258.4,258.72,258.21,258.21,3099.0,248.0207,248.3279,247.8384,247.8384,3099.0
2019-09-03 14:20:00,258.14,258.72,258.11,258.64,2982.0,247.7712,248.3279,247.7424,248.2511,2982.0
2019-09-03 14:30:00,258.72,259.09,258.14,259.08,7014.0,248.3279,248.683,247.7712,248.6734,7014.0
2019-09-03 14:40:00,259.23,259.81,258.93,259.48,6221.0,248.8174,249.3741,248.5295,249.0574,6221.0
2019-09-03 14:50:00,259.43,260.07,259.33,259.88,11889.0,249.0094,249.6237,248.9134,249.4413,11889.0
2019-09-03 15:00:00,259.95,260.33,259.72,260.27,10997.0,249.5085,249.8732,249.2877,249.8156,10997.0
2019-09-03 15:10:00,260.22,260.61,260.1,260.53,9660.0,249.7676,250.142,249.6525,250.0652,9660.0
2019-09-03 15:20:00,260.61,260.61,259.77,260.22,12621.0,250.142,250.142,249.3357,249.7676,12621.0
2019-09-03 15:30:00,260.28,260.59,260.2,260.37,14981.0,249.8252,250.1228,249.7484,249.9116,14981.0
2019-09-03 15:40:00,260.34,260.82,260.05,260.49,26848.0,249.8828,250.3435,249.6045,250.0268,26848.0
2019-09-03 15:50:00,260.39,261.51,260.39,260.96,72219.0,249.9308,251.0058,249.9308,250.4779,72219.0
2019-09-04 09:30:00,263.04,264.39,263.0,263.8,20993.0,252.4744,253.7701,252.436,253.2038,20993.0
2019-09-04 09:40:00,263.84,264.31,261.48,261.5,21059.0,253.2422,253.6934,250.977,250.9962,21059.0
2019-09-04 09:50:00,261.4,262.48,260.48,262.23,17081.0,250.9002,251.9369,250.0172,251.6969,17081.0
2019-09-04 10:00:00,262.04,262.1,260.84,261.11,18633.0,251.5145,251.5721,250.3627,250.6219,18633.0
2019-09-04 10:10:00,261.1,262.02,261.07,261.11,10507.0,250.6123,251.4953,250.5835,250.6219,10507.0
2019-09-04 10:20:00,261.07,261.86,261.03,261.31,3274.0,250.5835,251.3418,250.5451,250.8139,3274.0
2019-09-04 10:30:00,261.31,261.5,260.9,260.9,2176.0,250.8139,250.9962,250.4203,250.4203,2176.0
2019-09-04 10:40:00,261.25,262.49,261.25,262.45,13239.0,250.7563,251.9465,250.7563,251.9081,13239.0
2019-09-04 10:50:00,262.44,263.26,262.39,263.26,3113.0,251.8985,252.6855,251.8505,252.6855,3113.0
2019-09-04 11:00:00,263.16,263.65,263.09,263.6,11624.0,252.5895,253.0599,252.5224,253.0119,11624.0
2019-09-04 11:10:00,263.56,263.88,262.95,263.65,7935.0,252.9735,253.2806,252.388,253.0599,7935.0
2019-09-04 11:20:00,263.38,264.08,263.38,263.69,2634.0,252.8007,253.4726,252.8007,253.0983,2634.0
2019-09-04 11:30:00,263.76,263.76,263.2,263.37,3114.0,253.1654,253.1654,252.6279,252.7911,3114.0
2019-09-04 11:40:00,263.65,263.9,263.64,263.65,3310.0,253.0599,253.2998,253.0503,253.0599,3310.0
2019-09-04 11:50:00,263.6,263.85,263.34,263.36,3236.0,253.0119,253.2518,252.7623,252.7815,3236.0
2019-09-04 12:00:00,263.47,263.49,263.19,263.2,4366.0,252.8871,252.9063,252.6183,252.6279,4366.0
2019-09-04 12:10:00,263.02,263.32,262.73,263.21,5640.0,252.4552,252.7431,252.1768,252.6375,5640.0
2019-09-04 12:20:00,263.33,263.33,262.86,263.04,2500.0,252.7527,252.7527,252.3016,252.4744,2500.0
2019-09-04 12:30:00,262.95,262.95,262.67,262.91,1826.0,252.388,252.388,252.1192,252.3496,1826.0
2019-09-04 12:40:00,262.8,262.92,262.62,262.62,1008.0,252.244,252.3592,252.0712,252.0712,1008.0
2019-09-04 12:50:00,262.66,263.0,262.66,262.78,1556.0,252.1096,252.436,252.1096,252.2248,1556.0
2019-09-04 13:00:00,262.64,262.71,262.26,262.29,2524.0,252.0904,252.1576,251.7257,251.7545,2524.0
2019-09-04 13:10:00,262.15,262.43,262.15,262.37,1784.0,251.6201,251.8889,251.6201,251.8313,1784.0
2019-09-04 13:20:00,262.4,262.74,262.4,262.68,2197.0,251.8601,252.1864,251.8601,252.1288,2197.0
2019-09-04 13:30:00,262.79,262.93,262.62,262.93,3500.0,252.2344,252.3688,252.0712,252.3688,3500.0
2019-09-04 13:40:00,262.93,262.95,262.33,262.36,3119.0,252.3688,252.388,251.7929,251.8217,3119.0
2019-09-04 13:50:00,262.47,262.94,262.37,262.94,1700.0,251.9273,252.3784,251.8313,252.3784,1700.0
2019-09-04 14:00:00,262.97,262.97,262.57,262.58,2492.0,252.4072,252.4072,252.0232,252.0328,2492.0
2019-09-04 14:10:00,262.75,262.77,262.45,262.51,1950.0,252.196,252.2152,251.9081,251.9657,1950.0
2019-09-04 14:20:00,262.37,262.38,261.93,261.93,3552.0,251.8313,251.8409,251.409,251.409,3552.0
2019-09-04 14:30:00,261.91,262.01,261.84,261.94,2800.0,251.3898,251.4857,251.3226,251.4186,2800.0
2019-09-04 14:40:00,261.97,262.09,261.36,261.37,6265.0,251.4473,251.5625,250.8618,250.8714,6265.0
2019-09-04 14:50:00,261.42,261.6,261.06,261.08,12644.0,250.9194,251.0922,250.5739,250.5931,12644.0
2019-09-04 15:00:00,261.05,261.22,260.87,260.91,8960.0,250.5643,250.7275,250.3915,250.4299,8960.0
2019-09-04 15:10:00,261.0,261.0,260.57,260.75,7002.0,250.5163,250.5163,250.1036,250.2763,7002.0
2019-09-04 15:20:00,260.69,260.76,260.56,260.67,7674.0,250.2188,250.2859,250.094,250.1996,7674.0
2019-09-04 15:30:00,260.69,260.88,260.57,260.87,14917.0,250.2188,250.4011,250.1036,250.3915,14917.0
2019-09-04 15:40:00,260.88,260.93,260.62,260.92,16776.0,250.4011,250.4491,250.1516,250.4395,16776.0
2019-09-04 15:50:00,261.01,261.19,260.55,260.81,37081.0,250.5259,250.6987,250.0844,250.3339,37081.0
2019-09-05 09:30:00,262.47,263.06,261.65,262.6,20646.0,251.9273,252.4936,251.1402,252.052,20646.0
2019-09-05 09:40:00,262.27,262.35,260.34,260.44,9527.0,251.7353,251.8121,249.8828,249.9788,9527.0
2019-09-05 09:50:00,260.29,260.37,258.84,258.87,12373.0,249.8348,249.9116,248.4431,248.4719,12373.0
2019-09-05 10:00:00,259.19,259.62,258.17,259.07,12476.0,248.779,249.1917,247.8,248.6638,12476.0
2019-09-05 10:10:00,259.04,259.3,258.45,259.22,7579.0,248.635,248.8846,248.0687,248.8078,7579.0
2019-09-05 10:20:00,259.0,259.31,257.46,257.5,9488.0,248.5966,248.8942,247.1185,247.1569,9488.0
2019-09-05 10:30:00,257.33,257.4,255.65,255.9,15020.0,246.9937,247.0609,245.3812,245.6212,15020.0
2019-09-05 10:40:00,255.79,256.29,255.54,255.96,7740.0,245.5156,245.9955,245.2756,245.6788,7740.0
2019-09-05 10:50:00,256.07,256.12,255.57,256.09,5340.0,245.7843,245.8323,245.3044,245.8035,5340.0
2019-09-05 11:00:00,256.52,256.57,255.74,256.04,4842.0,246.2163,246.2642,245.4676,245.7555,4842.0
2019-09-05 11:10:00,256.08,256.18,255.88,256.04,18790.0,245.7939,245.8899,245.602,245.7555,18790.0
2019-09-05 11:20:00,256.03,256.46,255.9,256.46,13751.0,245.7459,246.1587,245.6212,246.1587,13751.0
2019-09-05 11:30:00,256.75,256.87,256.27,256.7,7314.0,246.437,246.5522,245.9763,246.389,7314.0
2019-09-05 11:40:00,256.68,256.68,256.19,256.34,6152.0,246.3698,246.3698,245.8995,246.0435,6152.0
2019-09-05 11:50:00,256.62,256.75,256.19,256.6,4458.0,246.3122,246.437,245.8995,246.293,4458.0
2019-09-05 12:00:00,256.5,257.43,256.42,257.27,4240.0,246.1971,247.0897,246.1203,246.9361,4240.0
2019-09-05 12:10:00,257.28,257.58,257.23,257.24,2685.0,246.9457,247.2337,246.8977,246.9073,2685.0
2019-09-05 12:20:00,257.09,257.16,256.71,256.71,4064.0,246.7634,246.8306,246.3986,246.3986,4064.0
2019-09-05 12:30:00,256.68,257.04,256.57,256.57,8379.0,246.3698,246.7154,246.2642,246.2642,8379.0
2019-09-05 12:40:00,256.66,256.74,256.32,256.36,3047.0,246.3506,246.4274,246.0243,246.0627,3047.0
2019-09-05 12:50:00,256.27,256.49,256.24,256.33,3082.0,245.9763,246.1875,245.9475,246.0339,3082.0
2019-09-05 13:00:00,256.21,256.49,256.17,256.49,4301.0,245.9187,246.1875,245.8803,246.1875,4301.0
2019-09-05 13:10:00,256.51,256.57,256.35,256.44,2027.0,246.2067,246.2642,246.0531,246.1395,2027.0
2019-09-05 13:20:00,256.38,256.56,256.37,256.47,2260.0,246.0819,246.2547,246.0723,246.1683,2260.0
2019-09-05 13:30:00,256.4,256.4,255.57,255.58,19697.0,246.1011,246.1011,245.3044,245.314,19697.0
2019-09-05 13:40:00,255.49,255.49,255.2,255.28,5544.0,245.2276,245.2276,244.9493,245.0261,5544.0
2019-09-05 13:50:00,255.05,255.14,254.71,254.8,3789.0,244.8053,244.8917,244.479,244.5653,3789.0
2019-09-05 14:00:00,254.86,255.72,254.86,255.12,5514.0,244.6229,245.4484,244.6229,244.8725,5514.0
2019-09-05 14:10:00,255.12,255.23,254.61,255.19,10129.0,244.8725,244.9781,244.383,244.9397,10129.0
2019-09-05 14:20:00,255.28,255.32,255.02,255.03,4108.0,245.0261,245.0645,244.7765,244.7861,4108.0
2019-09-05 14:30:00,255.02,255.1,254.88,254.99,2869.0,244.7765,244.8533,244.6421,244.7477,2869.0
2019-09-05 14:40:00,255.02,255.08,254.86,254.98,4241.0,244.7765,244.8341,244.6229,244.7381,4241.0
2019-09-05 14:50:00,254.99,255.46,254.95,255.13,4429.0,244.7477,245.1988,244.7093,244.8821,4429.0
2019-09-05 15:00:00,255.23,255.69,255.22,255.46,9703.0,244.9781,245.4196,244.9685,245.1988,9703.0
2019-09-05 15:10:00,255.44,255.97,255.43,255.97,4375.0,245.1796,245.6883,245.17,245.6883,4375.0
2019-09-05 15:20:00,255.91,256.13,255.81,256.06,6681.0,245.6308,245.8419,245.5348,245.7747,6681.0
2019-09-05 15:30:00,256.16,256.43,256.15,256.16,7082.0,245.8707,246.1299,245.8611,245.8707,7082.0
2019-09-05 15:40:00,256.19,256.26,255.97,256.21,10441.0,245.8995,245.9667,245.6883,245.9187,10441.0
2019-09-05 15:50:00,256.23,256.39,255.59,255.72,41002.0,245.9379,246.0915,245.3236,245.4484,41002.0
2019-09-06 09:30:00,255.14,256.2,254.89,256.2,6722.0,244.8917,245.9091,244.6517,245.9091,6722.0
2019-09-06 09:40:00,256.36,257.65,256.16,257.65,4364.0,246.0627,247.3009,245.8707,247.3009,4364.0
2019-09-06 09:50:00,257.77,258.93,257.7,258.5,7124.0,247.416,248.5295,247.3489,248.1167,7124.0
2019-09-06 10:00:00,258.72,259.12,258.13,258.13,3787.0,248.3279,248.7118,247.7616,247.7616,3787.0
2019-09-06 10:10:00,258.4,258.83,258.4,258.72,2171.0,248.0207,248.4335,248.0207,248.3279,2171.0
2019-09-06 10:20:00,258.54,259.02,258.53,258.99,3316.0,248.1551,248.6158,248.1455,248.587,3316.0
2019-09-06 10:30:00,258.98,259.48,258.62,258.62,3538.0,248.5774,249.0574,248.2319,248.2319,3538.0
2019-09-06 10:40:00,258.62,258.81,258.4,258.46,1200.0,248.2319,248.4143,248.0207,248.0783,1200.0
2019-09-06 10:50:00,258.53,258.63,258.39,258.5,3564.0,248.1455,248.2415,248.0111,248.1167,3564.0
2019-09-06 11:00:00,258.45,258.52,258.04,258.35,4101.0,248.0687,248.1359,247.6752,247.9728,4101.0
2019-09-06 11:10:00,258.5,258.75,258.45,258.74,1103.0,248.1167,248.3567,248.0687,248.3471,1103.0
2019-09-06 11:20:00,258.82,259.13,258.68,259.03,3326.0,248.4239,248.7214,248.2895,248.6254,3326.0
2019-09-06 11:30:00,258.91,259.0,258.75,259.0,2520.0,248.5103,248.5966,248.3567,248.5966,2520.0
2019-09-06 11:40:00,259.0,259.01,258.91,258.91,1119.0,248.5966,248.6062,248.5103,248.5103,1119.0
2019-09-06 11:50:00,258.99,259.02,258.7,258.98,2583.0,248.587,248.6158,248.3087,248.5774,2583.0
2019-09-06 12:00:00,258.95,258.95,258.88,258.88,1000.0,248.5487,248.5487,248.4815,248.4815,1000.0
2019-09-06 12:10:00,258.95,259.39,258.95,259.38,1218.0,248.5487,248.971,248.5487,248.9614,1218.0
2019-09-06 12:20:00,259.33,259.33,258.7,258.7,1600.0,248.9134,248.9134,248.3087,248.3087,1600.0
2019-09-06 12:30:00,258.69,258.75,258.58,258.75,1772.0,248.2991,248.3567,248.1935,248.3567,1772.0
2019-09-06 12:40:00,258.87,258.99,258.73,258.87,1800.0,248.4719,248.587,248.3375,248.4719,1800.0
2019-09-06 12:50:00,258.78,259.04,258.33,258.83,5736.0,248.3855,248.635,247.9536,248.4335,5736.0
2019-09-06 13:00:00,258.68,258.8,258.25,258.25,3691.0,248.2895,248.4047,247.8768,247.8768,3691.0
2019-09-06 13:10:00,257.88,257.92,257.74,257.88,861.0,247.5216,247.56,247.3873,247.5216,861.0
2019-09-06 13:20:00,257.98,258.13,257.92,258.13,1500.0,247.6176,247.7616,247.56,247.7616,1500.0
2019-09-06 13:30:00,258.15,258.2,258.02,258.02,1147.0,247.7808,247.8288,247.656,247.656,1147.0
2019-09-06 13:40:00,257.91,258.01,257.62,258.01,5781.0,247.5504,247.6464,247.2721,247.6464,5781.0
2019-09-06 13:50:00,257.99,258.09,257.99,258.02,665.0,247.6272,247.7232,247.6272,247.656,665.0
2019-09-06 14:00:00,258.14,258.23,258.04,258.15,2267.0,247.7712,247.8576,247.6752,247.7808,2267.0
2019-09-06 14:10:00,258.15,258.22,257.93,257.94,2400.0,247.7808,247.848,247.5696,247.5792,2400.0
2019-09-06 14:20:00,257.93,257.99,257.74,257.76,2551.0,247.5696,247.6272,247.3873,247.4065,2551.0
2019-09-06 14:30:00,257.85,258.03,257.52,257.54,2812.0,247.4928,247.6656,247.1761,247.1953,2812.0
2019-09-06 14:40:00,257.56,257.7,257.32,257.47,2459.0,247.2145,247.3489,246.9841,247.1281,2459.0
2019-09-06 14:50:00,257.55,257.75,257.34,257.67,1829.0,247.2049,247.3969,247.0033,247.3201,1829.0
2019-09-06 15:00:00,257.7,257.86,257.7,257.71,943.0,247.3489,247.5024,247.3489,247.3585,943.0
2019-09-06 15:10:00,257.8,257.88,257.58,257.72,4249.0,247.4448,247.5216,247.2337,247.3681,4249.0
2019-09-06 15:20:00,257.71,258.03,257.71,257.8,4604.0,247.3585,247.6656,247.3585,247.4448,4604.0
2019-09-06 15:30:00,257.87,258.02,257.87,257.97,3354.0,247.512,247.656,247.512,247.608,3354.0
2019-09-06 15:40:00,257.97,257.97,257.68,257.84,3660.0,247.608,247.608,247.3297,247.4832,3660.0
2019-09-06 15:50:00,257.93,258.12,257.81,257.97,15560.0,247.5696,247.752,247.4544,247.608,15560.0
2019-09-09 09:30:00,257.42,257.55,255.86,257.28,7314.0,247.0801,247.2049,245.5828,246.9457,7314.0
2019-09-09 09:40:00,257.38,257.38,256.41,256.79,2682.0,247.0417,247.0417,246.1107,246.4754,2682.0
2019-09-09 09:50:00,256.31,256.31,254.43,254.53,6016.0,246.0147,246.0147,244.2102,244.3062,6016.0
2019-09-09 10:00:00,254.55,254.97,254.07,254.59,7582.0,244.3254,244.7285,243.8647,244.3638,7582.0
2019-09-09 10:10:00,254.81,256.5,254.81,256.5,4500.0,244.5749,246.1971,244.5749,246.1971,4500.0
2019-09-09 10:20:00,256.79,257.45,256.75,257.42,8859.0,246.4754,247.1089,246.437,247.0801,8859.0
2019-09-09 10:30:00,257.26,257.28,256.39,256.55,6700.0,246.9265,246.9457,246.0915,246.2451,6700.0
2019-09-09 10:40:00,256.44,256.45,253.48,253.49,8355.0,246.1395,246.1491,243.2984,243.308,8355.0
2019-09-09 10:50:00,253.55,254.27,252.69,254.03,5963.0,243.3656,244.0566,242.5401,243.8263,5963.0
2019-09-09 11:00:00,254.01,254.08,252.71,253.01,8630.0,243.8071,243.8743,242.5593,242.8472,8630.0
2019-09-09 11:10:00,253.4,254.66,253.36,254.66,6305.0,243.2216,244.431,243.1832,244.431,6305.0
2019-09-09 11:20:00,254.69,254.7,254.04,254.36,4500.0,244.4598,244.4694,243.8359,244.143,4500.0
2019-09-09 11:30:00,254.32,255.11,254.32,254.86,6900.0,244.1046,244.8629,244.1046,244.6229,6900.0
2019-09-09 11:40:00,254.78,254.86,254.32,254.64,4400.0,244.5461,244.6229,244.1046,244.4118,4400.0
2019-09-09 11:50:00,254.63,254.65,254.3,254.63,4543.0,244.4022,244.4214,244.0854,244.4022,4543.0
2019-09-09 12:00:00,254.74,254.85,253.77,253.92,5509.0,244.5078,244.6133,243.5767,243.7207,5509.0
2019-09-09 12:10:00,254.04,254.89,253.68,254.89,8713.0,243.8359,244.6517,243.4903,244.6517,8713.0
2019-09-09 12:20:00,255.1,255.12,253.76,253.8,5604.0,244.8533,244.8725,243.5671,243.6055,5604.0
2019-09-09 12:30:00,254.03,254.03,253.25,253.34,4211.0,243.8263,243.8263,243.0776,243.164,4211.0
2019-09-09 12:40:00,253.26,253.5,253.25,253.46,3236.0,243.0872,243.3176,243.0776,243.2792,3236.0
2019-09-09 12:50:00,253.66,254.25,253.66,254.25,4106.0,243.4711,244.0374,243.4711,244.0374,4106.0
2019-09-09 13:00:00,254.15,254.2,253.85,254.06,2922.0,243.9415,243.9894,243.6535,243.8551,2922.0
2019-09-09 13:10:00,254.21,254.32,254.04,254.11,1898.0,243.999,244.1046,243.8359,243.9031,1898.0
2019-09-09 13:20:00,254.07,254.21,253.99,253.99,2299.0,243.8647,243.999,243.7879,243.7879,2299.0
2019-09-09 13:30:00,253.98,254.29,253.72,254.27,2947.0,243.7783,244.0758,243.5287,244.0566,2947.0
2019-09-09 13:40:00,254.51,254.71,254.24,254.52,5510.0,244.287,244.479,244.0278,244.2966,5510.0
2019-09-09 13:50:00,254.54,254.64,254.36,254.39,2000.0,244.3158,244.4118,244.143,244.1718,2000.0
2019-09-09 14:00:00,254.36,254.37,253.79,253.79,4651.0,244.143,244.1526,243.5959,243.5959,4651.0
2019-09-09 14:10:00,253.71,253.71,253.06,253.06,6002.0,243.5191,243.5191,242.8952,242.8952,6002.0
2019-09-09 14:20:00,252.97,253.1,252.74,252.88,5842.0,242.8089,242.9336,242.5881,242.7225,5842.0
2019-09-09 14:30:00,252.79,253.21,252.5,253.21,12506.0,242.6361,243.0392,242.3577,243.0392,12506.0
2019-09-09 14:40:00,253.33,253.64,253.24,253.48,2902.0,243.1544,243.4519,243.068,243.2984,2902.0
2019-09-09 14:50:00,253.48,253.72,253.42,253.42,3117.0,243.2984,243.5287,243.2408,243.2408,3117.0
2019-09-09 15:00:00,253.42,253.6,253.07,253.07,3431.0,243.2408,243.4135,242.9048,242.9048,3431.0
2019-09-09 15:10:00,253.14,253.39,253.14,253.29,4216.0,242.972,243.212,242.972,243.116,4216.0
2019-09-09 15:20:00,253.37,253.37,252.58,252.58,9003.0,243.1928,243.1928,242.4345,242.4345,9003.0
2019-09-09 15:30:00,252.68,252.86,252.56,252.75,14412.0,242.5305,242.7033,242.4153,242.5977,14412.0
2019-09-09 15:40:00,252.7,252.98,252.46,252.93,17417.0,242.5497,242.8185,242.3193,242.7705,17417.0
2019-09-09 15:50:00,252.83,253.14,252.64,253.11,30414.0,242.6745,242.972,242.4921,242.9432,30414.0
2019-09-10 09:30:00,252.13,252.71,250.92,252.02,18715.0,242.0026,242.5593,240.8412,241.897,18715.0
2019-09-10 09:40:00,251.1,252.27,250.22,252.27,7036.0,241.014,242.137,240.1693,242.137,7036.0
2019-09-10 09:50:00,252.16,252.6,250.42,250.44,5547.0,242.0314,242.4537,240.3613,240.3805,5547.0
2019-09-10 10:00:00,250.15,250.84,248.14,248.14,11546.0,240.1021,240.7644,238.1729,238.1729,11546.0
2019-09-10 10:10:00,247.97,248.81,247.44,247.46,10014.0,238.0097,238.8159,237.501,237.5202,10014.0
2019-09-10 10:20:00,247.28,250.27,247.28,250.26,8922.0,237.3474,240.2173,237.3474,240.2077,8922.0
2019-09-10 10:30:00,250.5,252.16,250.27,251.78,9381.0,240.4381,242.0314,240.2173,241.6667,9381.0
2019-09-10 10:40:00,251.32,251.6,250.79,250.79,11228.0,241.2251,241.4939,240.7164,240.7164,11228.0
2019-09-10 10:50:00,250.82,251.97,250.81,251.97,3365.0,240.7452,241.849,240.7356,241.849,3365.0
2019-09-10 11:00:00,251.57,251.99,250.92,251.71,6661.0,241.4651,241.8682,240.8412,241.5995,6661.0
2019-09-10 11:10:00,251.65,251.8,251.03,251.29,1700.0,241.5419,241.6858,240.9468,241.1963,1700.0
2019-09-10 11:20:00,251.31,251.69,251.08,251.69,1421.0,241.2155,241.5803,240.9948,241.5803,1421.0
2019-09-10 11:30:00,251.47,251.83,251.15,251.15,4694.0,241.3691,241.7146,241.062,241.062,4694.0
2019-09-10 11:40:00,251.28,251.88,251.19,251.88,1497.0,241.1867,241.7626,241.1003,241.7626,1497.0
2019-09-10 11:50:00,252.09,252.09,251.8,251.8,800.0,241.9642,241.9642,241.6858,241.6858,800.0
2019-09-10 12:00:00,251.8,251.88,251.42,251.88,800.0,241.6858,241.7626,241.3211,241.7626,800.0
2019-09-10 12:10:00,252.2,252.59,252.06,252.5,3944.0,242.0698,242.4441,241.9354,242.3577,3944.0
2019-09-10 12:20:00,252.42,253.64,252.42,253.64,5762.0,242.2809,243.4519,242.2809,243.4519,5762.0
2019-09-10 12:30:00,253.63,254.62,253.63,254.33,6000.0,243.4423,244.3926,243.4423,244.1142,6000.0
2019-09-10 12:40:00,254.26,254.75,254.04,254.5,4330.0,244.047,244.5174,243.8359,244.2774,4330.0
2019-09-10 12:50:00,254.81,255.13,254.61,254.87,3914.0,244.5749,244.8821,244.383,244.6325,3914.0
2019-09-10 13:00:00,254.99,255.45,254.77,255.21,4300.0,244.7477,245.1892,244.5366,244.9589,4300.0
2019-09-10 13:10:00,255.3,255.53,254.99,255.4,5507.0,245.0453,245.266,244.7477,245.1412,5507.0
2019-09-10 13:20:00,255.22,255.39,254.99,254.99,3223.0,244.9685,245.1316,244.7477,244.7477,3223.0
2019-09-10 13:30:00,254.86,255.44,254.86,255.29,5345.0,244.6229,245.1796,244.6229,245.0357,5345.0
2019-09-10 13:40:00,255.4,255.7,255.24,255.6,3250.0,245.1412,245.4292,244.9877,245.3332,3250.0
2019-09-10 13:50:00,255.58,256.46,255.53,256.38,4815.0,245.314,246.1587,245.266,246.0819,4815.0
2019-09-10 14:00:00,256.27,256.75,256.12,256.16,8625.0,245.9763,246.437,245.8323,245.8707,8625.0
2019-09-10 14:10:00,256.21,257.24,256.13,257.04,6000.0,245.9187,246.9073,245.8419,246.7154,6000.0
2019-09-10 14:20:00,256.92,257.08,256.17,256.17,4402.0,246.6002,246.7538,245.8803,245.8803,4402.0
2019-09-10 14:30:00,256.07,256.31,255.94,256.27,4374.0,245.7843,246.0147,245.6596,245.9763,4374.0
2019-09-10 14:40:00,256.06,256.26,255.76,256.26,3398.0,245.7747,245.9667,245.4868,245.9667,3398.0
2019-09-10 14:50:00,256.22,256.76,255.95,256.14,14541.0,245.9283,246.4466,245.6692,245.8515,14541.0
2019-09-10 15:00:00,256.32,256.34,255.77,255.77,6338.0,246.0243,246.0435,245.4964,245.4964,6338.0
2019-09-10 15:10:00,255.89,256.18,255.88,256.01,6896.0,245.6116,245.8899,245.602,245.7267,6896.0
2019-09-10 15:20:00,255.93,256.07,255.55,255.69,9808.0,245.65,245.7843,245.2852,245.4196,9808.0
2019-09-10 15:30:00,255.66,255.82,255.5,255.52,13998.0,245.3908,245.5444,245.2372,245.2564,13998.0
2019-09-10 15:40:00,255.48,255.96,255.44,255.96,15379.0,245.218,245.6788,245.1796,245.6788,15379.0
2019-09-10 15:50:00,256.0,256.79,255.92,256.79,27549.0,245.7171,246.4754,245.6404,246.4754,27549.0
2019-09-11 09:30:00,256.59,256.59,254.42,256.13,7274.0,246.2834,246.2834,244.2006,245.8419,7274.0
2019-09-11 09:40:00,256.36,257.5,256.22,256.75,2600.0,246.0627,247.1569,245.9283,246.437,2600.0
2019-09-11 09:50:00,256.53,256.96,256.22,256.49,6600.0,246.2259,246.6386,245.9283,246.1875,6600.0
2019-09-11 10:00:00,256.49,256.6,255.54,256.27,2893.0,246.1875,246.293,245.2756,245.9763,2893.0
2019-09-11 10:10:00,257.37,257.51,256.2,256.79,2720.0,247.0321,247.1665,245.9091,246.4754,2720.0
2019-09-11 10:20:00,257.22,257.22,255.76,256.24,6774.0,246.8881,246.8881,245.4868,245.9475,6774.0
2019-09-11 10:30:00,256.65,257.0,256.03,256.15,2370.0,246.341,246.677,245.7459,245.8611,2370.0
2019-09-11 10:40:00,256.19,256.19,254.27,254.47,3201.0,245.8995,245.8995,244.0566,244.2486,3201.0
2019-09-11 10:50:00,254.52,255.11,254.44,254.64,4004.0,244.2966,244.8629,244.2198,244.4118,4004.0
2019-09-11 11:00:00,255.26,255.26,254.87,255.06,1895.0,245.0069,245.0069,244.6325,244.8149,1895.0
2019-09-11 11:10:00,255.33,255.34,254.91,254.95,2200.0,245.0741,245.0837,244.6709,244.7093,2200.0
2019-09-11 11:20:00,255.19,255.8,255.17,255.55,1777.0,244.9397,245.5252,244.9205,245.2852,1777.0
2019-09-11 11:30:00,255.7,256.15,255.24,255.5,3491.0,245.4292,245.8611,244.9877,245.2372,3491.0
2019-09-11 11:40:00,255.33,256.23,255.33,256.07,2605.0,245.0741,245.9379,245.0741,245.7843,2605.0
2019-09-11 11:50:00,256.36,256.36,255.65,255.65,3768.0,246.0627,246.0627,245.3812,245.3812,3768.0
2019-09-11 12:00:00,255.77,255.9,255.43,255.59,2500.0,245.4964,245.6212,245.17,245.3236,2500.0
2019-09-11 12:10:00,255.8,256.48,255.76,256.1,8193.0,245.5252,246.1779,245.4868,245.8131,8193.0
2019-09-11 12:20:00,256.08,256.51,256.05,256.28,3975.0,245.7939,246.2067,245.7651,245.9859,3975.0
2019-09-11 12:30:00,256.32,256.41,255.98,256.19,6176.0,246.0243,246.1107,245.6979,245.8995,6176.0
2019-09-11 12:40:00,256.13,256.27,255.81,256.12,4028.0,245.8419,245.9763,245.5348,245.8323,4028.0
2019-09-11 12:50:00,256.05,256.32,256.03,256.08,2486.0,245.7651,246.0243,245.7459,245.7939,2486.0
2019-09-11 13:00:00,256.02,256.9,256.02,256.9,4512.0,245.7363,246.581,245.7363,246.581,4512.0
2019-09-11 13:10:00,256.8,256.98,256.54,256.62,7957.0,246.485,246.6578,246.2355,246.3122,7957.0
2019-09-11 13:20:00,256.6,257.28,256.6,257.0,5203.0,246.293,246.9457,246.293,246.677,5203.0
2019-09-11 13:30:00,256.98,257.26,256.81,257.0,3637.0,246.6578,246.9265,246.4946,246.677,3637.0
2019-09-11 13:40:00,257.05,257.19,256.64,256.75,2320.0,246.725,246.8593,246.3314,246.437,2320.0
2019-09-11 13:50:00,257.03,257.03,256.58,256.8,3000.0,246.7058,246.7058,246.2738,246.485,3000.0
2019-09-11 14:00:00,256.81,256.82,256.46,256.82,2333.0,246.4946,246.5042,246.1587,246.5042,2333.0
2019-09-11 14:10:00,256.94,256.94,256.38,256.38,2934.0,246.6194,246.6194,246.0819,246.0819,2934.0
2019-09-11 14:20:00,256.49,256.6,256.33,256.49,1300.0,246.1875,246.293,246.0339,246.1875,1300.0
2019-09-11 14:30:00,256.69,256.71,256.28,256.6,2318.0,246.3794,246.3986,245.9859,246.293,2318.0
2019-09-11 14:40:00,256.84,256.94,256.69,256.69,3721.0,246.5234,246.6194,246.3794,246.3794,3721.0
2019-09-11 14:50:00,256.72,256.96,256.69,256.8,3315.0,246.4082,246.6386,246.3794,246.485,3315.0
2019-09-11 15:00:00,256.89,257.73,256.86,257.61,5144.0,246.5714,247.3777,246.5426,247.2625,5144.0
2019-09-11 15:10:00,257.63,257.64,257.21,257.41,4027.0,247.2817,247.2913,246.8785,247.0705,4027.0
2019-09-11 15:20:00,257.34,257.51,257.24,257.37,12361.0,247.0033,247.1665,246.9073,247.0321,12361.0
2019-09-11 15:30:00,257.38,257.43,257.19,257.36,7475.0,247.0417,247.0897,246.8593,247.0225,7475.0
2019-09-11 15:40:00,257.35,257.52,257.04,257.4,10306.0,247.0129,247.1761,246.7154,247.0609,10306.0
2019-09-11 15:50:00,257.44,258.46,257.44,258.4,44918.0,247.0993,248.0783,247.0993,248.0207,44918.0
2019-09-12 09:30:00,259.56,262.11,259.21,261.0,15086.0,249.1341,251.5817,248.7982,250.5163,15086.0
2019-09-12 09:40:00,260.43,262.39,260.43,261.3,22046.0,249.9692,251.8505,249.9692,250.8043,22046.0
2019-09-12 09:50:00,261.73,263.01,261.49,262.78,13686.0,251.217,252.4456,250.9866,252.2248,13686.0
2019-09-12 10:00:00,262.54,263.25,261.8,263.25,7431.0,251.9944,252.6759,251.2842,252.6759,7431.0
2019-09-12 10:10:00,263.32,263.72,262.37,263.5,6200.0,252.7431,253.1271,251.8313,252.9159,6200.0
2019-09-12 10:20:00,263.71,264.0,262.72,263.07,9210.0,253.1175,253.3958,252.1672,252.5032,9210.0
2019-09-12 10:30:00,263.31,264.11,262.97,263.8,7361.0,252.7335,253.5014,252.4072,253.2038,7361.0
2019-09-12 10:40:00,263.9,264.24,263.19,264.24,23309.0,253.2998,253.6262,252.6183,253.6262,23309.0
2019-09-12 10:50:00,264.17,264.19,262.95,263.18,22421.0,253.559,253.5782,252.388,252.6087,22421.0
2019-09-12 11:00:00,263.27,263.88,263.26,263.83,5000.0,252.6951,253.2806,252.6855,253.2326,5000.0
2019-09-12 11:10:00,263.91,264.35,263.72,263.78,4408.0,253.3094,253.7317,253.1271,253.1846,4408.0
2019-09-12 11:20:00,263.55,264.27,263.5,263.93,9635.0,252.9639,253.655,252.9159,253.3286,9635.0
2019-09-12 11:30:00,264.05,264.66,263.67,263.87,4463.0,253.4438,254.0293,253.0791,253.271,4463.0
2019-09-12 11:40:00,263.9,263.99,263.14,263.21,6994.0,253.2998,253.3862,252.5703,252.6375,6994.0
2019-09-12 11:50:00,263.19,263.2,262.27,262.61,5350.0,252.6183,252.6279,251.7353,252.0616,5350.0
2019-09-12 12:00:00,262.55,262.55,261.47,261.66,5203.0,252.004,252.004,250.9674,251.1498,5203.0
2019-09-12 12:10:00,261.8,262.03,261.54,261.92,2291.0,251.2842,251.5049,251.0346,251.3994,2291.0
2019-09-12 12:20:00,261.51,261.51,260.98,261.21,5875.0,251.0058,251.0058,250.4971,250.7179,5875.0
2019-09-12 12:30:00,261.05,261.08,260.8,260.92,4300.0,250.5643,250.5931,250.3243,250.4395,4300.0
2019-09-12 12:40:00,260.93,261.38,260.89,261.35,1683.0,250.4491,250.881,250.4107,250.8522,1683.0
2019-09-12 12:50:00,261.39,262.01,261.35,262.0,9461.0,250.8906,251.4857,250.8522,251.4761,9461.0
2019-09-12 13:00:00,262.07,262.72,262.0,262.27,5502.0,251.5433,252.1672,251.4761,251.7353,5502.0
2019-09-12 13:10:00,262.52,262.52,262.04,262.17,2378.0,251.9753,251.9753,251.5145,251.6393,2378.0
2019-09-12 13:20:00,262.22,262.26,261.96,261.99,2875.0,251.6873,251.7257,251.4377,251.4665,2875.0
2019-09-12 13:30:00,261.91,262.07,261.61,261.75,3347.0,251.3898,251.5433,251.1018,251.2362,3347.0
2019-09-12 13:40:00,261.89,261.89,261.26,261.38,3193.0,251.3706,251.3706,250.7659,250.881,3193.0
2019-09-12 13:50:00,261.32,261.32,260.9,261.02,3303.0,250.8235,250.8235,250.4203,250.5355,3303.0
2019-09-12 14:00:00,261.2,261.51,261.14,261.29,2300.0,250.7083,251.0058,250.6507,250.7947,2300.0
2019-09-12 14:10:00,261.27,261.46,260.98,261.33,6118.0,250.7755,250.9578,250.4971,250.8331,6118.0
2019-09-12 14:20:00,261.36,261.69,261.31,261.37,3712.0,250.8618,251.1786,250.8139,250.8714,3712.0
2019-09-12 14:30:00,261.25,261.49,261.19,261.48,2320.0,250.7563,250.9866,250.6987,250.977,2320.0
2019-09-12 14:40:00,261.46,261.58,261.38,261.42,1805.0,250.9578,251.073,250.881,250.9194,1805.0
2019-09-12 14:50:00,261.47,261.59,261.34,261.44,2591.0,250.9674,251.0826,250.8427,250.9386,2591.0
2019-09-12 15:00:00,261.43,261.43,261.0,261.13,3749.0,250.929,250.929,250.5163,250.6411,3749.0
2019-09-12 15:10:00,261.05,261.43,261.01,261.29,3400.0,250.5643,250.929,250.5259,250.7947,3400.0
2019-09-12 15:20:00,261.32,261.62,261.19,261.27,12708.0,250.8235,251.1114,250.6987,250.7755,12708.0
2019-09-12 15:30:00,261.15,261.3,260.94,261.3,5400.0,250.6603,250.8043,250.4587,250.8043,5400.0
2019-09-12 15:40:00,261.3,261.37,260.92,261.13,10795.0,250.8043,250.8714,250.4395,250.6411,10795.0
2019-09-12 15:50:00,261.09,261.4,261.01,261.27,26161.0,250.6027,250.9002,250.5259,250.7755,26161.0
2019-09-13 09:30:00,262.09,262.5,260.64,262.09,25376.0,251.5625,251.9561,250.1708,251.5625,25376.0
2019-09-13 09:40:00,262.21,263.24,261.8,262.83,11384.0,251.6777,252.6663,251.2842,252.2728,11384.0
2019-09-13 09:50:00,262.88,263.38,261.88,262.3,11496.0,252.3208,252.8007,251.361,251.7641,11496.0
2019-09-13 10:00:00,262.27,262.5,261.79,261.8,4591.0,251.7353,251.9561,251.2746,251.2842,4591.0
2019-09-13 10:10:00,261.69,262.24,261.35,262.23,14473.0,251.1786,251.7065,250.8522,251.6969,14473.0
2019-09-13 10:20:00,262.54,262.97,262.23,262.61,3100.0,251.9944,252.4072,251.6969,252.0616,3100.0
2019-09-13 10:30:00,262.63,262.63,262.0,262.0,3200.0,252.0808,252.0808,251.4761,251.4761,3200.0
2019-09-13 10:40:00,262.04,262.14,261.73,261.74,1120.0,251.5145,251.6105,251.217,251.2266,1120.0
2019-09-13 10:50:00,261.84,262.17,261.62,261.94,4100.0,251.3226,251.6393,251.1114,251.4186,4100.0
2019-09-13 11:00:00,262.01,262.58,261.9,262.24,3282.0,251.4857,252.0328,251.3802,251.7065,3282.0
2019-09-13 11:10:00,262.28,262.5,262.08,262.31,4140.0,251.7449,251.9561,251.5529,251.7737,4140.0
2019-09-13 11:20:00,262.37,262.5,262.27,262.34,2500.0,251.8313,251.9561,251.7353,251.8025,2500.0
2019-09-13 11:30:00,262.16,262.62,262.16,262.54,4506.0,251.6297,252.0712,251.6297,251.9944,4506.0
2019-09-13 11:40:00,262.48,262.99,262.43,262.94,4405.0,251.9369,252.4264,251.8889,252.3784,4405.0
2019-09-13 11:50:00,263.07,263.35,263.0,263.3,928.0,252.5032,252.7719,252.436,252.7239,928.0
2019-09-13 12:00:00,263.21,263.33,263.15,263.23,800.0,252.6375,252.7527,252.5799,252.6567,800.0
2019-09-13 12:10:00,263.32,263.76,263.14,263.58,2304.0,252.7431,253.1654,252.5703,252.9927,2304.0
2019-09-13 12:20:00,263.71,263.74,263.37,263.44,2846.0,253.1175,253.1462,252.7911,252.8583,2846.0
2019-09-13 12:30:00,263.53,263.7,263.53,263.64,700.0,252.9447,253.1079,252.9447,253.0503,700.0
2019-09-13 12:40:00,263.79,263.79,263.14,263.14,2535.0,253.1942,253.1942,252.5703,252.5703,2535.0
2019-09-13 12:50:00,263.41,263.66,263.27,263.49,3278.0,252.8295,253.0695,252.6951,252.9063,3278.0
2019-09-13 13:00:00,263.56,263.61,263.38,263.55,1400.0,252.9735,253.0215,252.8007,252.9639,1400.0
2019-09-13 13:10:00,263.46,263.61,263.45,263.56,1600.0,252.8775,253.0215,252.8679,252.9735,1600.0
2019-09-13 13:20:00,263.64,263.82,263.59,263.82,1900.0,253.0503,253.223,253.0023,253.223,1900.0
2019-09-13 13:30:00,263.79,263.94,263.41,263.49,2700.0,253.1942,253.3382,252.8295,252.9063,2700.0
2019-09-13 13:40:00,263.38,263.67,263.2,263.67,2900.0,252.8007,253.0791,252.6279,253.0791,2900.0
2019-09-13 13:50:00,263.76,263.97,263.6,263.69,6595.0,253.1654,253.367,253.0119,253.0983,6595.0
2019-09-13 14:00:00,263.81,263.86,263.59,263.73,3100.0,253.2134,253.2614,253.0023,253.1367,3100.0
2019-09-13 14:10:00,263.85,263.89,263.59,263.59,2917.0,253.2518,253.2902,253.0023,253.0023,2917.0
2019-09-13 14:20:00,263.59,263.82,263.48,263.74,2100.0,253.0023,253.223,252.8967,253.1462,2100.0
2019-09-13 14:30:00,263.81,263.82,263.4,263.55,2776.0,253.2134,253.223,252.8199,252.9639,2776.0
2019-09-13 14:40:00,263.56,263.76,263.52,263.53,2082.0,252.9735,253.1654,252.9351,252.9447,2082.0
2019-09-13 14:50:00,263.62,263.89,263.61,263.66,3497.0,253.0311,253.2902,253.0215,253.0695,3497.0
2019-09-13 15:00:00,263.72,263.78,263.24,263.37,2567.0,253.1271,253.1846,252.6663,252.7911,2567.0
2019-09-13 15:10:00,263.5,263.79,263.42,263.54,3717.0,252.9159,253.1942,252.8391,252.9543,3717.0
2019-09-13 15:20:00,263.65,263.72,263.49,263.71,3522.0,253.0599,253.1271,252.9063,253.1175,3522.0
2019-09-13 15:30:00,263.79,264.11,263.79,263.96,3749.0,253.1942,253.5014,253.1942,253.3574,3749.0
2019-09-13 15:40:00,263.99,264.15,263.84,264.15,6551.0,253.3862,253.5398,253.2422,253.5398,6551.0
2019-09-13 15:50:00,264.26,264.35,263.81,263.99,25207.0,253.6454,253.7317,253.2134,253.3862,25207.0
2019-09-16 09:30:00,263.14,263.14,261.56,262.44,4917.0,252.5703,252.5703,251.0538,251.8985,4917.0
2019-09-16 09:40:00,261.78,262.98,261.78,262.47,1400.0,251.265,252.4168,251.265,251.9273,1400.0
2019-09-16 09:50:00,262.72,262.95,262.46,262.84,3741.0,252.1672,252.388,251.9177,252.2824,3741.0
2019-09-16 10:00:00,263.19,263.22,262.2,262.63,3865.0,252.6183,252.6471,251.6681,252.0808,3865.0
2019-09-16 10:10:00,262.24,262.24,260.96,261.28,1800.0,251.7065,251.7065,250.4779,250.7851,1800.0
2019-09-16 10:20:00,261.19,261.4,260.75,260.95,2500.0,250.6987,250.9002,250.2763,250.4683,2500.0
2019-09-16 10:30:00,260.93,261.3,260.92,261.14,2631.0,250.4491,250.8043,250.4395,250.6507,2631.0
2019-09-16 10:40:00,261.12,261.2,260.88,261.2,900.0,250.6315,250.7083,250.4011,250.7083,900.0
2019-09-16 10:50:00,261.29,261.32,260.7,260.7,1302.0,250.7947,250.8235,250.2284,250.2284,1302.0
2019-09-16 11:00:00,260.94,261.66,260.94,261.65,1964.0,250.4587,251.1498,250.4587,251.1402,1964.0
2019-09-16 11:10:00,261.85,262.08,261.63,261.82,1886.0,251.3322,251.5529,251.121,251.3034,1886.0
2019-09-16 11:20:00,261.72,261.83,261.39,261.39,1305.0,251.2074,251.313,250.8906,250.8906,1305.0
2019-09-16 11:30:00,261.37,261.5,261.37,261.37,1190.0,250.8714,250.9962,250.8714,250.8714,1190.0
2019-09-16 11:40:00,261.36,261.36,260.92,261.0,900.0,250.8618,250.8618,250.4395,250.5163,900.0
2019-09-16 11:50:00,260.91,260.91,260.33,260.33,1100.0,250.4299,250.4299,249.8732,249.8732,1100.0
2019-09-16 12:00:00,260.33,260.94,260.22,260.94,1600.0,249.8732,250.4587,249.7676,250.4587,1600.0
2019-09-16 12:10:00,261.06,261.37,261.06,261.35,1902.0,250.5739,250.8714,250.5739,250.8522,1902.0
2019-09-16 12:20:00,261.28,261.44,261.26,261.35,1937.0,250.7851,250.9386,250.7659,250.8522,1937.0
2019-09-16 12:30:00,261.47,261.47,261.37,261.37,700.0,250.9674,250.9674,250.8714,250.8714,700.0
2019-09-16 12:40:00,261.34,261.66,261.23,261.23,8500.0,250.8427,251.1498,250.7371,250.7371,8500.0
2019-09-16 12:50:00,261.19,261.34,261.06,261.16,2311.0,250.6987,250.8427,250.5739,250.6699,2311.0
2019-09-16 13:00:00,261.22,261.22,260.99,261.0,600.0,250.7275,250.7275,250.5067,250.5163,600.0
2019-09-16 13:10:00,261.12,261.21,260.95,261.0,2967.0,250.6315,250.7179,250.4683,250.5163,2967.0
2019-09-16 13:20:00,260.95,261.2,260.95,260.99,4405.0,250.4683,250.7083,250.4683,250.5067,4405.0
2019-09-16 13:30:00,261.08,261.33,261.05,261.18,3613.0,250.5931,250.8331,250.5643,250.6891,3613.0
2019-09-16 13:40:00,261.03,261.12,260.96,261.02,1200.0,250.5451,250.6315,250.4779,250.5355,1200.0
2019-09-16 13:50:00,261.01,261.2,260.98,261.17,4050.0,250.5259,250.7083,250.4971,250.6795,4050.0
2019-09-16 14:00:00,261.27,261.27,260.98,261.12,2440.0,250.7755,250.7755,250.4971,250.6315,2440.0
2019-09-16 14:10:00,261.03,261.23,260.98,261.23,2741.0,250.5451,250.7371,250.4971,250.7371,2741.0
2019-09-16 14:20:00,261.14,261.51,261.09,261.51,2100.0,250.6507,251.0058,250.6027,251.0058,2100.0
2019-09-16 14:30:00,261.33,261.61,261.24,261.51,4100.0,250.8331,251.1018,250.7467,251.0058,4100.0
2019-09-16 14:40:00,261.61,261.66,261.24,261.66,4639.0,251.1018,251.1498,250.7467,251.1498,4639.0
2019-09-16 14:50:00,261.98,262.44,261.96,262.39,4958.0,251.4569,251.8985,251.4377,251.8505,4958.0
2019-09-16 15:00:00,262.41,262.5,262.08,262.2,3047.0,251.8697,251.9561,251.5529,251.6681,3047.0
2019-09-16 15:10:00,262.2,262.56,262.2,262.53,2432.0,251.6681,252.0136,251.6681,251.9849,2432.0
2019-09-16 15:20:00,262.44,262.47,261.97,262.21,4144.0,251.8985,251.9273,251.4473,251.6777,4144.0
2019-09-16 15:30:00,262.08,262.54,262.03,262.46,2959.0,251.5529,251.9944,251.5049,251.9177,2959.0
2019-09-16 15:40:00,262.5,262.78,262.49,262.59,5682.0,251.9561,252.2248,251.9465,252.0424,5682.0
2019-09-16 15:50:00,262.65,263.32,262.64,263.18,20993.0,252.1,252.7431,252.0904,252.6087,20993.0
2019-09-17 09:30:00,263.17,263.23,261.6,261.92,3370.0,252.5991,252.6567,251.0922,251.3994,3370.0
2019-09-17 09:40:00,261.92,263.54,261.92,262.28,8867.0,251.3994,252.9543,251.3994,251.7449,8867.0
2019-09-17 09:50:00,262.06,263.37,262.06,262.94,8400.0,251.5337,252.7911,251.5337,252.3784,8400.0
2019-09-17 10:00:00,263.22,263.24,262.29,263.22,4163.0,252.6471,252.6663,251.7545,252.6471,4163.0
2019-09-17 10:10:00,263.38,263.89,262.3,263.65,11531.0,252.8007,253.2902,251.7641,253.0599,11531.0
2019-09-17 10:20:00,263.06,264.67,263.06,264.44,6581.0,252.4936,254.0389,252.4936,253.8181,6581.0
2019-09-17 10:30:00,264.71,264.71,263.96,264.41,3000.0,254.0773,254.0773,253.3574,253.7893,3000.0
2019-09-17 10:40:00,264.28,265.51,264.25,264.79,9110.0,253.6646,254.8452,253.6358,254.1541,9110.0
2019-09-17 10:50:00,265.08,265.99,265.05,265.92,4150.0,254.4324,255.3059,254.4036,255.2387,4150.0
2019-09-17 11:00:00,265.77,265.96,264.76,265.23,5511.0,255.0947,255.2771,254.1253,254.5764,5511.0
2019-09-17 11:10:00,265.54,265.85,264.73,264.8,2509.0,254.8739,255.1715,254.0965,254.1637,2509.0
2019-09-17 11:20:00,264.75,266.43,264.75,266.43,6728.0,254.1157,255.7282,254.1157,255.7282,6728.0
2019-09-17 11:30:00,266.57,267.23,266.18,266.4,17869.0,255.8626,256.4961,255.4882,255.6994,17869.0
2019-09-17 11:40:00,266.69,267.02,266.02,266.78,4200.0,255.9778,256.2945,255.3347,256.0641,4200.0
2019-09-17 11:50:00,266.65,266.98,266.32,266.7,4965.0,255.9394,256.2561,255.6226,255.9874,4965.0
2019-09-17 12:00:00,266.77,267.19,266.48,267.04,6732.0,256.0545,256.4577,255.7762,256.3137,6732.0
2019-09-17 12:10:00,266.96,268.05,266.92,267.64,16518.0,256.2369,257.2831,256.1985,256.8896,16518.0
2019-09-17 12:20:00,267.4,267.68,266.82,267.21,5615.0,256.6592,256.928,256.1025,256.4769,5615.0
2019-09-17 12:30:00,267.11,267.29,266.28,266.51,4721.0,256.3809,256.5537,255.5842,255.805,4721.0
2019-09-17 12:40:00,266.52,266.67,266.26,266.26,3300.0,255.8146,255.9586,255.565,255.565,3300.0
2019-09-17 12:50:00,266.37,266.99,266.36,266.6,3740.0,255.6706,256.2657,255.661,255.8914,3740.0
2019-09-17 13:00:00,266.66,266.94,266.66,266.8,5062.0,255.949,256.2177,255.949,256.0833,5062.0
2019-09-17 13:10:00,266.8,267.37,266.8,267.37,2875.0,256.0833,256.6304,256.0833,256.6304,2875.0
2019-09-17 13:20:00,267.36,267.39,267.01,267.01,2059.0,256.6208,256.6496,256.2849,256.2849,2059.0
2019-09-17 13:30:00,267.07,267.34,266.98,267.32,4712.0,256.3425,256.6016,256.2561,256.5824,4712.0
2019-09-17 13:40:00,267.32,267.74,267.3,267.44,2825.0,256.5824,256.9856,256.5633,256.6976,2825.0
2019-09-17 13:50:00,267.51,268.02,267.25,267.57,15049.0,256.7648,257.2543,256.5153,256.8224,15049.0
2019-09-17 14:00:00,267.71,267.71,267.37,267.56,3870.0,256.9568,256.9568,256.6304,256.8128,3870.0
2019-09-17 14:10:00,267.62,268.21,267.58,268.21,4244.0,256.8704,257.4367,256.832,257.4367,4244.0
2019-09-17 14:20:00,268.23,268.41,268.1,268.1,2001.0,257.4559,257.6287,257.3311,257.3311,2001.0
2019-09-17 14:30:00,268.14,268.16,267.94,268.16,2600.0,257.3695,257.3887,257.1775,257.3887,2600.0
2019-09-17 14:40:00,268.02,268.21,268.0,268.11,2700.0,257.2543,257.4367,257.2351,257.3407,2700.0
2019-09-17 14:50:00,267.98,268.34,267.94,268.12,19652.0,257.2159,257.5615,257.1775,257.3503,19652.0
2019-09-17 15:00:00,268.12,268.16,267.9,268.07,2900.0,257.3503,257.3887,257.1392,257.3023,2900.0
2019-09-17 15:10:00,268.07,268.79,268.07,268.51,8507.0,257.3023,257.9934,257.3023,257.7247,8507.0
2019-09-17 15:20:00,268.47,268.92,268.46,268.92,5596.0,257.6863,258.1182,257.6767,258.1182,5596.0
2019-09-17 15:30:00,268.99,269.26,268.56,268.56,9114.0,258.1854,258.4445,257.7726,257.7726,9114.0
2019-09-17 15:40:00,268.56,268.78,268.19,268.25,10889.0,257.7726,257.9838,257.4175,257.4751,10889.0
2019-09-17 15:50:00,268.18,268.3,267.12,267.35,65337.0,257.4079,257.5231,256.3905,256.6112,65337.0
2019-09-18 09:30:00,266.47,267.15,263.89,263.99,19905.0,255.7666,256.4193,253.2902,253.3862,19905.0
2019-09-18 09:40:00,264.2,265.43,263.71,265.03,10768.0,253.5878,254.7684,253.1175,254.3844,10768.0
2019-09-18 09:50:00,265.11,266.01,265.11,265.82,6191.0,254.4612,255.3251,254.4612,255.1427,6191.0
2019-09-18 10:00:00,265.82,266.07,265.13,265.81,5348.0,255.1427,255.3827,254.4804,255.1331,5348.0
2019-09-18 10:10:00,265.85,266.12,265.21,266.1,7564.0,255.1715,255.4307,254.5572,255.4115,7564.0
2019-09-18 10:20:00,265.97,266.91,265.94,266.5,13432.0,255.2867,256.1889,255.2579,255.7954,13432.0
2019-09-18 10:30:00,266.45,266.52,265.99,266.17,9400.0,255.7474,255.8146,255.3059,255.4786,9400.0
2019-09-18 10:40:00,266.1,266.22,265.81,265.97,3251.0,255.4115,255.5266,255.1331,255.2867,3251.0
2019-09-18 10:50:00,265.86,266.74,265.85,266.43,10301.0,255.1811,256.0257,255.1715,255.7282,10301.0
2019-09-18 11:00:00,266.19,267.37,266.19,267.27,22142.0,255.4978,256.6304,255.4978,256.5345,22142.0
2019-09-18 11:10:00,267.24,267.24,266.24,266.93,9022.0,256.5057,256.5057,255.5458,256.2081,9022.0
2019-09-18 11:20:00,267.03,267.03,266.21,266.4,7659.0,256.3041,256.3041,255.517,255.6994,7659.0
2019-09-18 11:30:00,266.42,267.3,266.33,267.3,4614.0,255.7186,256.5633,255.6322,256.5633,4614.0
2019-09-18 11:40:00,267.17,267.36,266.75,266.75,5844.0,256.4385,256.6208,256.0353,256.0353,5844.0
2019-09-18 11:50:00,266.71,267.23,266.64,267.2,20093.0,255.997,256.4961,255.9298,256.4673,20093.0
2019-09-18 12:00:00,267.07,267.13,266.8,267.0,8870.0,256.3425,256.4001,256.0833,256.2753,8870.0
2019-09-18 12:10:00,266.98,267.19,266.95,267.02,3300.0,256.2561,256.4577,256.2273,256.2945,3300.0
2019-09-18 12:20:00,267.13,267.15,266.92,267.01,11192.0,256.4001,256.4193,256.1985,256.2849,11192.0
2019-09-18 12:30:00,266.98,267.02,266.17,266.64,17128.0,256.2561,256.2945,255.4786,255.9298,17128.0
2019-09-18 12:40:00,266.55,266.75,266.25,266.25,2900.0,255.8434,256.0353,255.5554,255.5554,2900.0
2019-09-18 12:50:00,266.37,266.38,266.05,266.17,5166.0,255.6706,255.6802,255.3635,255.4786,5166.0
2019-09-18 13:00:00,266.19,266.86,266.09,266.79,3603.0,255.4978,256.1409,255.4019,256.0737,3603.0
2019-09-18 13:10:00,266.87,267.13,266.79,266.94,9618.0,256.1505,256.4001,256.0737,256.2177,9618.0
2019-09-18 13:20:00,266.88,266.88,266.43,266.56,1746.0,256.1601,256.1601,255.7282,255.853,1746.0
2019-09-18 13:30:00,266.62,266.84,266.55,266.8,3115.0,255.9106,256.1217,255.8434,256.0833,3115.0
2019-09-18 13:40:00,266.79,266.81,266.41,266.42,7091.0,256.0737,256.0929,255.709,255.7186,7091.0
2019-09-18 13:50:00,266.41,267.36,266.41,267.18,4695.0,255.709,256.6208,255.709,256.4481,4695.0
2019-09-18 14:00:00,267.06,267.48,266.31,267.23,5396.0,256.3329,256.736,255.613,256.4961,5396.0
2019-09-18 14:10:00,267.43,267.45,266.14,266.14,7355.0,256.688,256.7072,255.4498,255.4498,7355.0
2019-09-18 14:20:00,265.76,266.41,265.76,266.41,4202.0,255.0851,255.709,255.0851,255.709,4202.0
2019-09-18 14:30:00,266.43,266.87,266.24,266.85,6081.0,255.7282,256.1505,255.5458,256.1313,6081.0
2019-09-18 14:40:00,266.68,267.03,266.22,266.49,6203.0,255.9682,256.3041,255.5266,255.7858,6203.0
2019-09-18 14:50:00,266.59,267.24,266.59,267.12,5192.0,255.8818,256.5057,255.8818,256.3905,5192.0
2019-09-18 15:00:00,267.13,267.23,266.87,267.14,3178.0,256.4001,256.4961,256.1505,256.4097,3178.0
2019-09-18 15:10:00,267.34,267.42,267.07,267.09,3606.0,256.6016,256.6784,256.3425,256.3617,3606.0
2019-09-18 15:20:00,267.22,267.5,267.03,267.5,4201.0,256.4865,256.7552,256.3041,256.7552,4201.0
2019-09-18 15:30:00,267.56,268.0,267.43,267.88,8350.0,256.8128,257.2351,256.688,257.12,8350.0
2019-09-18 15:40:00,267.83,268.11,267.69,267.87,9567.0,257.072,257.3407,256.9376,257.1104,9567.0
2019-09-18 15:50:00,267.87,268.34,267.75,268.13,27478.0,257.1104,257.5615,256.9952,257.3599,27478.0
2019-09-19 09:30:00,268.74,269.99,268.15,268.69,9325.0,257.9454,259.1452,257.3791,257.8974,9325.0
2019-09-19 09:40:00,268.46,268.7,266.9,268.65,8842.0,257.6767,257.907,256.1793,257.859,8842.0
2019-09-19 09:50:00,268.67,269.2,267.42,269.18,9200.0,257.8782,258.3869,256.6784,258.3677,9200.0
2019-09-19 10:00:00,269.2,269.73,268.82,269.38,8524.0,258.3869,258.8956,258.0222,258.5597,8524.0
2019-09-19 10:10:00,269.34,269.88,269.27,269.27,6075.0,258.5213,259.0396,258.4541,258.4541,6075.0
2019-09-19 10:20:00,269.36,269.98,269.02,269.98,1400.0,258.5405,259.1356,258.2142,259.1356,1400.0
2019-09-19 10:30:00,269.77,271.03,269.77,270.6,3632.0,258.934,260.1434,258.934,259.7307,3632.0
2019-09-19 10:40:00,270.44,270.6,269.99,270.28,2600.0,259.5771,259.7307,259.1452,259.4236,2600.0
2019-09-19 10:50:00,270.19,271.23,270.07,270.56,6372.0,259.3372,260.3354,259.222,259.6923,6372.0
2019-09-19 11:00:00,270.43,271.21,270.43,271.21,7159.0,259.5675,260.3162,259.5675,260.3162,7159.0
2019-09-19 11:10:00,271.1,271.5,271.1,271.5,3996.0,260.2106,260.5945,260.2106,260.5945,3996.0
2019-09-19 11:20:00,271.39,271.49,271.02,271.33,6203.0,260.489,260.585,260.1338,260.4314,6203.0
2019-09-19 11:30:00,271.15,271.2,270.74,271.07,2486.0,260.2586,260.3066,259.8651,260.1818,2486.0
2019-09-19 11:40:00,271.15,271.15,270.24,270.77,9360.0,260.2586,260.2586,259.3852,259.8939,9360.0
2019-09-19 11:50:00,270.7,271.43,270.7,271.0,5988.0,259.8267,260.5274,259.8267,260.1146,5988.0
2019-09-19 12:00:00,271.02,271.34,270.92,270.93,2012.0,260.1338,260.441,260.0378,260.0474,2012.0
2019-09-19 12:10:00,271.0,271.31,270.84,271.25,4680.0,260.1146,260.4122,259.9611,260.3546,4680.0
2019-09-19 12:20:00,271.09,271.24,270.45,270.65,5819.0,260.201,260.345,259.5867,259.7787,5819.0
2019-09-19 12:30:00,270.71,271.07,270.71,270.83,2880.0,259.8363,260.1818,259.8363,259.9515,2880.0
2019-09-19 12:40:00,270.94,270.96,270.76,270.76,800.0,260.057,260.0762,259.8843,259.8843,800.0
2019-09-19 12:50:00,270.62,271.07,270.62,270.8,5100.0,259.7499,260.1818,259.7499,259.9227,5100.0
2019-09-19 13:00:00,271.05,271.19,270.7,270.89,2810.0,260.1626,260.297,259.8267,260.0091,2810.0
2019-09-19 13:10:00,270.81,270.86,270.54,270.86,1987.0,259.9323,259.9803,259.6731,259.9803,1987.0
2019-09-19 13:20:00,271.0,271.04,270.85,270.85,1260.0,260.1146,260.153,259.9707,259.9707,1260.0
2019-09-19 13:30:00,270.75,270.97,270.67,270.82,3054.0,259.8747,260.0858,259.7979,259.9419,3054.0
2019-09-19 13:40:00,270.6,270.67,270.32,270.67,1800.0,259.7307,259.7979,259.4619,259.7979,1800.0
2019-09-19 13:50:00,270.54,270.57,270.35,270.54,1400.0,259.6731,259.7019,259.4907,259.6731,1400.0
2019-09-19 14:00:00,270.55,270.55,270.0,270.04,4900.0,259.6827,259.6827,259.1548,259.1932,4900.0
2019-09-19 14:10:00,269.96,270.08,269.71,270.08,3912.0,259.1164,259.2316,258.8764,259.2316,3912.0
2019-09-19 14:20:00,270.15,270.28,269.58,269.8,11943.0,259.2988,259.4236,258.7517,258.9628,11943.0
2019-09-19 14:30:00,269.8,269.8,269.61,269.7,2335.0,258.9628,258.9628,258.7805,258.8669,2335.0
2019-09-19 14:40:00,269.69,269.79,269.41,269.51,3300.0,258.8573,258.9532,258.5885,258.6845,3300.0
2019-09-19 14:50:00,269.61,269.89,269.55,269.82,1426.0,258.7805,259.0492,258.7229,258.982,1426.0
2019-09-19 15:00:00,269.89,269.89,269.32,269.4,7600.0,259.0492,259.0492,258.5021,258.5789,7600.0
2019-09-19 15:10:00,269.4,269.4,268.93,269.0,4553.0,258.5789,258.5789,258.1278,258.195,4553.0
2019-09-19 15:20:00,268.98,269.01,268.77,268.77,3900.0,258.1758,258.2046,257.9742,257.9742,3900.0
2019-09-19 15:30:00,268.68,268.68,268.26,268.26,6764.0,257.8878,257.8878,257.4847,257.4847,6764.0
2019-09-19 15:40:00,268.3,268.36,267.92,268.08,13153.0,257.5231,257.5807,257.1583,257.3119,13153.0
2019-09-19 15:50:00,267.94,268.85,267.83,268.59,40597.0,257.1775,258.051,257.072,257.8014,40597.0
2019-09-20 09:30:00,269.32,269.69,267.88,268.38,88443.0,258.5021,258.8573,257.12,257.5999,88443.0
2019-09-20 09:40:00,268.3,268.63,266.46,266.47,6312.0,257.5231,257.8398,255.757,255.7666,6312.0
2019-09-20 09:50:00,266.47,266.82,265.51,265.94,7455.0,255.7666,256.1025,254.8452,255.2579,7455.0
2019-09-20 10:00:00,266.42,266.63,264.65,265.17,12008.0,255.7186,255.9202,254.0197,254.5188,12008.0
2019-09-20 10:10:00,264.96,264.97,263.64,264.77,7545.0,254.3172,254.3268,253.0503,254.1349,7545.0
2019-09-20 10:20:00,264.82,265.3,264.7,264.91,4685.0,254.1829,254.6436,254.0677,254.2693,4685.0
2019-09-20 10:30:00,265.06,265.3,264.95,264.95,8563.0,254.4132,254.6436,254.3076,254.3076,8563.0
2019-09-20 10:40:00,265.01,265.62,265.01,265.44,2600.0,254.3652,254.9507,254.3652,254.778,2600.0
2019-09-20 10:50:00,265.3,265.96,265.27,265.63,9692.0,254.6436,255.2771,254.6148,254.9603,9692.0
2019-09-20 11:00:00,265.85,266.84,265.79,266.57,22419.0,255.1715,256.1217,255.1139,255.8626,22419.0
2019-09-20 11:10:00,266.53,267.19,266.24,266.81,8700.0,255.8242,256.4577,255.5458,256.0929,8700.0
2019-09-20 11:20:00,267.04,267.27,266.71,266.71,5142.0,256.3137,256.5345,255.997,255.997,5142.0
2019-09-20 11:30:00,266.56,266.64,266.34,266.52,12546.0,255.853,255.9298,255.6418,255.8146,12546.0
2019-09-20 11:40:00,266.43,266.54,265.82,265.89,6715.0,255.7282,255.8338,255.1427,255.2099,6715.0
2019-09-20 11:50:00,266.0,266.3,265.71,265.8,16702.0,255.3155,255.6034,255.0371,255.1235,16702.0
2019-09-20 12:00:00,265.91,266.1,265.74,265.74,5300.0,255.2291,255.4115,255.0659,255.0659,5300.0
2019-09-20 12:10:00,265.76,265.76,265.48,265.56,2100.0,255.0851,255.0851,254.8164,254.8931,2100.0
2019-09-20 12:20:00,265.67,266.06,265.67,265.75,3270.0,254.9987,255.3731,254.9987,255.0755,3270.0
2019-09-20 12:30:00,265.71,266.05,265.68,266.05,4950.0,255.0371,255.3635,255.0083,255.3635,4950.0
2019-09-20 12:40:00,266.05,266.07,265.74,265.77,3190.0,255.3635,255.3827,255.0659,255.0947,3190.0
2019-09-20 12:50:00,265.87,266.54,265.87,266.5,1895.0,255.1907,255.8338,255.1907,255.7954,1895.0
2019-09-20 13:00:00,266.52,266.79,266.33,266.33,4210.0,255.8146,256.0737,255.6322,255.6322,4210.0
2019-09-20 13:10:00,266.45,266.45,264.51,265.31,5473.0,255.7474,255.7474,253.8853,254.6532,5473.0
2019-09-20 13:20:00,265.04,265.57,264.66,265.43,4195.0,254.394,254.9027,254.0293,254.7684,4195.0
2019-09-20 13:30:00,265.43,265.54,265.18,265.41,2225.0,254.7684,254.8739,254.5284,254.7492,2225.0
2019-09-20 13:40:00,265.6,266.03,265.57,265.91,5581.0,254.9315,255.3443,254.9027,255.2291,5581.0
2019-09-20 13:50:00,265.95,266.08,265.2,265.2,11863.0,255.2675,255.3923,254.5476,254.5476,11863.0
2019-09-20 14:00:00,265.49,265.72,265.37,265.45,3601.0,254.826,255.0467,254.7108,254.7876,3601.0
2019-09-20 14:10:00,265.42,265.69,265.31,265.48,2200.0,254.7588,255.0179,254.6532,254.8164,2200.0
2019-09-20 14:20:00,265.51,265.68,265.4,265.42,3364.0,254.8452,255.0083,254.7396,254.7588,3364.0
2019-09-20 14:30:00,265.56,266.04,265.49,265.77,3202.0,254.8931,255.3539,254.826,255.0947,3202.0
2019-09-20 14:40:00,265.86,265.94,265.53,265.87,2303.0,255.1811,255.2579,254.8643,255.1907,2303.0
2019-09-20 14:50:00,265.87,265.87,265.71,265.72,2800.0,255.1907,255.1907,255.0371,255.0467,2800.0
2019-09-20 15:00:00,265.67,266.67,265.67,266.65,12083.0,254.9987,255.9586,254.9987,255.9394,12083.0
2019-09-20 15:10:00,266.55,266.55,266.2,266.5,6100.0,255.8434,255.8434,255.5074,255.7954,6100.0
2019-09-20 15:20:00,266.48,266.51,266.29,266.42,4394.0,255.7762,255.805,255.5938,255.7186,4394.0
2019-09-20 15:30:00,266.36,266.48,265.86,266.27,11483.0,255.661,255.7762,255.1811,255.5746,11483.0
2019-09-20 15:40:00,266.31,266.33,265.76,265.98,10387.0,255.613,255.6322,255.0851,255.2963,10387.0
2019-09-20 15:50:00,266.05,267.0,266.05,266.41,63644.0,255.3635,256.2753,255.3635,255.709,63644.0
2019-09-23 09:30:00,266.32,268.45,265.91,267.13,7376.0,255.6226,257.6671,255.2291,256.4001,7376.0
2019-09-23 09:40:00,267.03,268.9,267.03,268.12,3609.0,256.3041,258.099,256.3041,257.3503,3609.0
2019-09-23 09:50:00,268.3,268.33,268.02,268.02,1842.0,257.5231,257.5519,257.2543,257.2543,1842.0
2019-09-23 10:00:00,268.37,269.09,268.37,268.92,2618.0,257.5903,258.2814,257.5903,258.1182,2618.0
2019-09-23 10:10:00,268.78,269.85,268.54,269.3,3618.0,257.9838,259.0108,257.7534,258.4829,3618.0
2019-09-23 10:20:00,269.11,269.43,268.85,269.06,600.0,258.3005,258.6077,258.051,258.2526,600.0
2019-09-23 10:30:00,268.84,269.16,268.62,269.03,4633.0,258.0414,258.3485,257.8302,258.2238,4633.0
2019-09-23 10:40:00,268.92,269.1,268.72,269.01,5306.0,258.1182,258.291,257.9262,258.2046,5306.0
2019-09-23 10:50:00,269.01,269.34,268.98,269.32,3406.0,258.2046,258.5213,258.1758,258.5021,3406.0
2019-09-23 11:00:00,269.74,269.98,269.08,269.14,6880.0,258.9052,259.1356,258.2718,258.3293,6880.0
2019-09-23 11:10:00,269.09,269.74,269.03,269.56,2236.0,258.2814,258.9052,258.2238,258.7325,2236.0
2019-09-23 11:20:00,269.69,269.96,269.51,269.81,6956.0,258.8573,259.1164,258.6845,258.9724,6956.0
2019-09-23 11:30:00,269.96,269.96,269.33,269.34,5232.0,259.1164,259.1164,258.5117,258.5213,5232.0
2019-09-23 11:40:00,269.39,269.5,269.06,269.17,2321.0,258.5693,258.6749,258.2526,258.3581,2321.0
2019-09-23 11:50:00,269.24,269.24,268.63,268.63,3676.0,258.4253,258.4253,257.8398,257.8398,3676.0
2019-09-23 12:00:00,268.54,268.59,267.93,268.56,2300.0,257.7534,257.8014,257.1679,257.7726,2300.0
2019-09-23 12:10:00,268.54,268.77,268.52,268.62,1129.0,257.7534,257.9742,257.7342,257.8302,1129.0
2019-09-23 12:20:00,268.65,268.96,268.64,268.92,500.0,257.859,258.1566,257.8494,258.1182,500.0
2019-09-23 12:30:00,268.92,269.38,268.91,269.17,2001.0,258.1182,258.5597,258.1086,258.3581,2001.0
2019-09-23 12:40:00,269.27,269.39,268.75,268.88,7838.0,258.4541,258.5693,257.955,258.0798,7838.0
2019-09-23 12:50:00,268.98,269.02,268.73,268.78,1700.0,258.1758,258.2142,257.9358,257.9838,1700.0
2019-09-23 13:00:00,268.73,268.87,268.46,268.53,1640.0,257.9358,258.0702,257.6767,257.7438,1640.0
2019-09-23 13:10:00,268.25,268.28,267.56,267.56,2201.0,257.4751,257.5039,256.8128,256.8128,2201.0
2019-09-23 13:20:00,267.57,267.81,267.51,267.81,1829.0,256.8224,257.0528,256.7648,257.0528,1829.0
2019-09-23 13:30:00,267.9,267.91,267.43,267.59,2161.0,257.1392,257.1488,256.688,256.8416,2161.0
2019-09-23 13:40:00,267.58,267.91,267.58,267.91,4100.0,256.832,257.1488,256.832,257.1488,4100.0
2019-09-23 13:50:00,267.88,268.26,267.88,268.2,1902.0,257.12,257.4847,257.12,257.4271,1902.0
2019-09-23 14:00:00,268.31,268.48,268.31,268.48,1029.0,257.5327,257.6959,257.5327,257.6959,1029.0
2019-09-23 14:10:00,268.55,268.56,268.18,268.27,2562.0,257.763,257.7726,257.4079,257.4943,2562.0
2019-09-23 14:20:00,268.2,268.26,267.68,267.77,3206.0,257.4271,257.4847,256.928,257.0144,3206.0
2019-09-23 14:30:00,267.88,267.89,267.62,267.88,1898.0,257.12,257.1296,256.8704,257.12,1898.0
2019-09-23 14:40:00,267.9,267.9,267.74,267.8,2373.0,257.1392,257.1392,256.9856,257.0432,2373.0
2019-09-23 14:50:00,267.85,267.96,267.54,267.55,3879.0,257.0912,257.1967,256.7936,256.8032,3879.0
2019-09-23 15:00:00,267.57,268.02,267.49,267.9,2011.0,256.8224,257.2543,256.7456,257.1392,2011.0
2019-09-23 15:10:00,267.9,268.1,267.9,268.1,2126.0,257.1392,257.3311,257.1392,257.3311,2126.0
2019-09-23 15:20:00,268.18,268.32,268.05,268.25,2334.0,257.4079,257.5423,257.2831,257.4751,2334.0
2019-09-23 15:30:00,268.24,268.24,267.87,268.06,5844.0,257.4655,257.4655,257.1104,257.2927,5844.0
2019-09-23 15:40:00,268.03,268.14,267.35,267.35,7586.0,257.2639,257.3695,256.6112,256.6112,7586.0
2019-09-23 15:50:00,267.33,267.46,266.79,266.8,26427.0,256.592,256.7168,256.0737,256.0833,26427.0
2019-09-24 09:30:00,267.25,268.94,267.25,268.94,10637.0,256.5153,258.1374,256.5153,258.1374,10637.0
2019-09-24 09:40:00,268.63,268.84,267.64,268.19,3234.0,257.8398,258.0414,256.8896,257.4175,3234.0
2019-09-24 09:50:00,268.19,269.75,267.83,269.36,26587.0,257.4175,258.9148,257.072,258.5405,26587.0
2019-09-24 10:00:00,269.59,270.25,269.13,269.2,14288.0,258.7613,259.3948,258.3197,258.3869,14288.0
2019-09-24 10:10:00,269.27,270.37,269.27,269.67,5604.0,258.4541,259.5099,258.4541,258.8381,5604.0
2019-09-24 10:20:00,269.65,269.76,268.66,269.73,7914.0,258.8189,258.9244,257.8686,258.8956,7914.0
2019-09-24 10:30:00,269.67,269.86,269.02,269.74,2419.0,258.8381,259.0204,258.2142,258.9052,2419.0
2019-09-24 10:40:00,269.42,269.64,269.23,269.23,1855.0,258.5981,258.8093,258.4157,258.4157,1855.0
2019-09-24 10:50:00,269.34,269.56,269.21,269.46,3210.0,258.5213,258.7325,258.3965,258.6365,3210.0
2019-09-24 11:00:00,269.6,269.6,268.7,268.7,4723.0,258.7709,258.7709,257.907,257.907,4723.0
2019-09-24 11:10:00,268.53,268.69,268.14,268.24,2813.0,257.7438,257.8974,257.3695,257.4655,2813.0
2019-09-24 11:20:00,268.56,268.59,268.12,268.59,1200.0,257.7726,257.8014,257.3503,257.8014,1200.0
2019-09-24 11:30:00,268.61,268.92,268.33,268.33,1600.0,257.8206,258.1182,257.5519,257.5519,1600.0
2019-09-24 11:40:00,268.47,268.47,268.12,268.26,1700.0,257.6863,257.6863,257.3503,257.4847,1700.0
2019-09-24 11:50:00,268.19,268.87,268.19,268.6,2000.0,257.4175,258.0702,257.4175,257.811,2000.0
2019-09-24 12:00:00,268.63,268.81,268.55,268.81,1541.0,257.8398,258.0126,257.763,258.0126,1541.0
2019-09-24 12:10:00,268.77,269.09,268.72,269.09,1361.0,257.9742,258.2814,257.9262,258.2814,1361.0
2019-09-24 12:20:00,268.82,268.82,268.05,268.24,2350.0,258.0222,258.0222,257.2831,257.4655,2350.0
2019-09-24 12:30:00,268.06,268.35,268.06,268.11,602.0,257.2927,257.5711,257.2927,257.3407,602.0
2019-09-24 12:40:00,267.88,267.88,267.44,267.57,1851.0,257.12,257.12,256.6976,256.8224,1851.0
2019-09-24 12:50:00,267.8,267.8,267.6,267.66,1865.0,257.0432,257.0432,256.8512,256.9088,1865.0
2019-09-24 13:00:00,267.77,268.17,267.74,268.16,2200.0,257.0144,257.3983,256.9856,257.3887,2200.0
2019-09-24 13:10:00,268.05,268.14,267.9,267.99,700.0,257.2831,257.3695,257.1392,257.2255,700.0
2019-09-24 13:20:00,267.91,268.15,267.91,268.15,1203.0,257.1488,257.3791,257.1488,257.3791,1203.0
2019-09-24 13:30:00,268.15,268.31,268.0,268.07,1628.0,257.3791,257.5327,257.2351,257.3023,1628.0
2019-09-24 13:40:00,268.17,268.29,267.81,267.9,1508.0,257.3983,257.5135,257.0528,257.1392,1508.0
2019-09-24 13:50:00,267.7,267.79,267.64,267.79,1175.0,256.9472,257.0336,256.8896,257.0336,1175.0
2019-09-24 14:00:00,267.84,267.98,267.56,267.56,2100.0,257.0816,257.2159,256.8128,256.8128,2100.0
2019-09-24 14:10:00,267.68,268.89,267.67,268.89,1700.0,256.928,258.0894,256.9184,258.0894,1700.0
2019-09-24 14:20:00,268.84,268.91,268.73,268.81,785.0,258.0414,258.1086,257.9358,258.0126,785.0
2019-09-24 14:30:00,268.94,268.96,268.21,268.21,5198.0,258.1374,258.1566,257.4367,257.4367,5198.0
2019-09-24 14:40:00,268.44,268.52,268.31,268.46,2665.0,257.6575,257.7342,257.5327,257.6767,2665.0
2019-09-24 14:50:00,268.51,268.64,268.35,268.56,1416.0,257.7247,257.8494,257.5711,257.7726,1416.0
2019-09-24 15:00:00,268.5,268.5,268.18,268.26,2845.0,257.7151,257.7151,257.4079,257.4847,2845.0
2019-09-24 15:10:00,268.29,268.48,268.23,268.3,3245.0,257.5135,257.6959,257.4559,257.5231,3245.0
2019-09-24 15:20:00,268.29,268.39,267.94,268.0,3949.0,257.5135,257.6095,257.1775,257.2351,3949.0
2019-09-24 15:30:00,267.99,268.18,267.84,267.88,4700.0,257.2255,257.4079,257.0816,257.12,4700.0
2019-09-24 15:40:00,267.87,268.27,267.87,268.14,4669.0,257.1104,257.4943,257.1104,257.3695,4669.0
2019-09-24 15:50:00,268.13,268.58,267.94,268.18,27685.0,257.3599,257.7918,257.1775,257.4079,27685.0
2019-09-25 09:30:00,267.43,268.64,267.43,268.11,4763.0,256.688,257.8494,256.688,257.3407,4763.0
2019-09-25 09:40:00,268.47,268.47,267.16,267.16,2244.0,257.6863,257.6863,256.4289,256.4289,2244.0
2019-09-25 09:50:00,267.18,268.09,266.67,266.93,9754.0,256.4481,257.3215,255.9586,256.2081,9754.0
2019-09-25 10:00:00,267.0,268.32,266.89,268.32,2500.0,256.2753,257.5423,256.1697,257.5423,2500.0
2019-09-25 10:10:00,267.93,268.05,267.09,267.44,3926.0,257.1679,257.2831,256.3617,256.6976,3926.0
2019-09-25 10:20:00,267.2,267.46,266.4,267.46,2600.0,256.4673,256.7168,255.6994,256.7168,2600.0
2019-09-25 10:30:00,267.2,267.4,266.5,266.69,2359.0,256.4673,256.6592,255.7954,255.9778,2359.0
2019-09-25 10:40:00,266.67,266.74,266.01,266.01,2000.0,255.9586,256.0257,255.3251,255.3251,2000.0
2019-09-25 10:50:00,266.18,267.15,266.18,266.68,3034.0,255.4882,256.4193,255.4882,255.9682,3034.0
2019-09-25 11:00:00,266.71,267.51,266.71,267.06,2000.0,255.997,256.7648,255.997,256.3329,2000.0
2019-09-25 11:10:00,267.31,267.91,266.9,266.9,5389.0,256.5729,257.1488,256.1793,256.1793,5389.0
2019-09-25 11:20:00,266.9,267.22,266.64,266.7,2600.0,256.1793,256.4865,255.9298,255.9874,2600.0
2019-09-25 11:30:00,266.75,267.23,266.65,266.82,1551.0,256.0353,256.4961,255.9394,256.1025,1551.0
2019-09-25 11:40:00,266.96,267.26,266.77,267.25,1700.0,256.2369,256.5249,256.0545,256.5153,1700.0
2019-09-25 11:50:00,267.23,267.36,266.92,267.18,2948.0,256.4961,256.6208,256.1985,256.4481,2948.0
2019-09-25 12:00:00,267.37,267.37,266.8,267.0,2994.0,256.6304,256.6304,256.0833,256.2753,2994.0
2019-09-25 12:10:00,266.86,267.83,266.57,267.52,6021.0,256.1409,257.072,255.8626,256.7744,6021.0
2019-09-25 12:20:00,267.72,267.96,267.22,267.5,2000.0,256.9664,257.1967,256.4865,256.7552,2000.0
2019-09-25 12:30:00,267.67,268.09,267.5,268.07,2500.0,256.9184,257.3215,256.7552,257.3023,2500.0
2019-09-25 12:40:00,268.07,268.4,267.97,268.15,3800.0,257.3023,257.6191,257.2063,257.3791,3800.0
2019-09-25 12:50:00,268.25,268.78,268.13,268.5,5010.0,257.4751,257.9838,257.3599,257.7151,5010.0
2019-09-25 13:00:00,268.45,268.45,267.92,267.93,3500.0,257.6671,257.6671,257.1583,257.1679,3500.0
2019-09-25 13:10:00,267.94,268.64,267.94,268.34,4200.0,257.1775,257.8494,257.1775,257.5615,4200.0
2019-09-25 13:20:00,268.48,268.6,268.35,268.42,2486.0,257.6959,257.811,257.5711,257.6383,2486.0
2019-09-25 13:30:00,268.35,268.77,268.35,268.77,900.0,257.5711,257.9742,257.5711,257.9742,900.0
2019-09-25 13:40:00,268.77,268.91,268.59,268.68,7851.0,257.9742,258.1086,257.8014,257.8878,7851.0
2019-09-25 13:50:00,268.92,269.27,268.91,269.27,1623.0,258.1182,258.4541,258.1086,258.4541,1623.0
2019-09-25 14:00:00,269.43,269.87,269.1,269.87,2800.0,258.6077,259.03,258.291,259.03,2800.0
2019-09-25 14:10:00,269.66,270.39,269.66,270.39,4208.0,258.8285,259.5291,258.8285,259.5291,4208.0
2019-09-25 14:20:00,270.38,270.38,269.68,270.15,3096.0,259.5195,259.5195,258.8477,259.2988,3096.0
2019-09-25 14:30:00,270.28,270.28,269.69,269.9,1885.0,259.4236,259.4236,258.8573,259.0588,1885.0
2019-09-25 14:40:00,269.83,269.94,269.71,269.86,1521.0,258.9916,259.0972,258.8764,259.0204,1521.0
2019-09-25 14:50:00,269.72,270.2,269.6,270.2,3980.0,258.886,259.3468,258.7709,259.3468,3980.0
2019-09-25 15:00:00,269.98,270.16,269.76,270.16,3575.0,259.1356,259.3084,258.9244,259.3084,3575.0
2019-09-25 15:10:00,270.17,270.48,270.17,270.48,4009.0,259.318,259.6155,259.318,259.6155,4009.0
2019-09-25 15:20:00,270.46,270.46,269.92,269.92,11986.0,259.5963,259.5963,259.078,259.078,11986.0
2019-09-25 15:30:00,269.97,270.06,269.82,269.87,6319.0,259.126,259.2124,258.982,259.03,6319.0
2019-09-25 15:40:00,269.87,270.44,269.81,270.24,9111.0,259.03,259.5771,258.9724,259.3852,9111.0
2019-09-25 15:50:00,270.31,270.86,270.31,270.59,27845.0,259.4523,259.9803,259.4523,259.7211,27845.0
2019-09-26 09:30:00,270.42,271.27,268.98,270.97,3689.0,259.5579,260.3738,258.1758,260.0858,3689.0
2019-09-26 09:40:00,270.82,271.17,270.0,270.54,1817.0,259.9419,260.2778,259.1548,259.6731,1817.0
2019-09-26 09:50:00,270.78,271.06,270.09,270.38,3187.0,259.9035,260.1722,259.2412,259.5195,3187.0
2019-09-26 10:00:00,270.37,271.28,270.03,270.97,3505.0,259.5099,260.3834,259.1836,260.0858,3505.0
2019-09-26 10:10:00,271.01,271.82,271.0,271.62,4442.0,260.1242,260.9017,260.1146,260.7097,4442.0
2019-09-26 10:20:00,271.56,272.33,271.53,272.11,5872.0,260.6521,261.3912,260.6233,261.18,5872.0
2019-09-26 10:30:00,272.12,272.14,271.77,271.89,2373.0,261.1896,261.2088,260.8537,260.9689,2373.0
2019-09-26 10:40:00,271.77,271.77,270.99,271.08,2845.0,260.8537,260.8537,260.105,260.1914,2845.0
2019-09-26 10:50:00,271.26,272.09,271.12,272.09,3091.0,260.3642,261.1609,260.2298,261.1609,3091.0
2019-09-26 11:00:00,271.96,271.96,271.38,271.67,1243.0,261.0361,261.0361,260.4794,260.7577,1243.0
2019-09-26 11:10:00,271.69,271.69,271.46,271.46,2028.0,260.7769,260.7769,260.5562,260.5562,2028.0
2019-09-26 11:20:00,271.16,272.1,271.03,272.1,1900.0,260.2682,261.1704,260.1434,261.1704,1900.0
2019-09-26 11:30:00,272.01,272.59,271.77,272.59,2689.0,261.0841,261.6408,260.8537,261.6408,2689.0
2019-09-26 11:40:00,272.3,272.42,271.74,271.94,4747.0,261.3624,261.4776,260.8249,261.0169,4747.0
2019-09-26 11:50:00,272.02,272.03,271.5,271.54,3660.0,261.0937,261.1033,260.5945,260.6329,3660.0
2019-09-26 12:00:00,271.57,272.56,271.57,272.41,3831.0,260.6617,261.612,260.6617,261.468,3831.0
2019-09-26 12:10:00,272.49,272.72,272.28,272.71,5863.0,261.5448,261.7655,261.3432,261.7559,5863.0
2019-09-26 12:20:00,272.72,272.9,272.31,272.7,14579.0,261.7655,261.9383,261.372,261.7463,14579.0
2019-09-26 12:30:00,272.82,273.2,272.81,273.2,3334.0,261.8615,262.2263,261.8519,262.2263,3334.0
2019-09-26 12:40:00,273.16,273.16,272.68,272.89,4348.0,262.1879,262.1879,261.7272,261.9287,4348.0
2019-09-26 12:50:00,272.91,273.23,272.86,273.07,9745.0,261.9479,262.2551,261.8999,262.1015,9745.0
2019-09-26 13:00:00,273.03,273.34,272.95,272.97,4821.0,262.0631,262.3606,261.9863,262.0055,4821.0
2019-09-26 13:10:00,272.9,272.92,272.66,272.66,2125.0,261.9383,261.9575,261.708,261.708,2125.0
2019-09-26 13:20:00,272.88,272.88,272.52,272.65,5795.0,261.9191,261.9191,261.5736,261.6984,5795.0
2019-09-26 13:30:00,272.65,273.58,272.6,273.51,8731.0,261.6984,262.591,261.6504,262.5238,8731.0
2019-09-26 13:40:00,273.63,273.84,273.52,273.64,6740.0,262.639,262.8406,262.5334,262.6486,6740.0
2019-09-26 13:50:00,273.36,273.83,273.28,273.77,6507.0,262.3798,262.831,262.3031,262.7734,6507.0
2019-09-26 14:00:00,273.64,274.13,273.48,274.02,3434.0,262.6486,263.1189,262.495,263.0133,3434.0
2019-09-26 14:10:00,273.94,274.09,273.84,273.97,3922.0,262.9365,263.0805,262.8406,262.9653,3922.0
2019-09-26 14:20:00,273.94,274.16,273.55,273.79,11292.0,262.9365,263.1477,262.5622,262.7926,11292.0
2019-09-26 14:30:00,273.76,274.3,273.75,274.15,4762.0,262.7638,263.2821,262.7542,263.1381,4762.0
2019-09-26 14:40:00,274.18,274.46,274.05,274.29,3023.0,263.1669,263.4357,263.0421,263.2725,3023.0
2019-09-26 14:50:00,274.29,274.7,274.17,274.27,5834.0,263.2725,263.666,263.1573,263.2533,5834.0
2019-09-26 15:00:00,274.21,274.62,274.07,274.29,11695.0,263.1957,263.5892,263.0613,263.2725,11695.0
2019-09-26 15:10:00,274.32,274.32,273.91,274.02,8030.0,263.3013,263.3013,262.9077,263.0133,8030.0
2019-09-26 15:20:00,274.06,274.43,273.81,274.18,9035.0,263.0517,263.4069,262.8118,263.1669,9035.0
2019-09-26 15:30:00,274.25,274.78,274.2,274.22,7871.0,263.2341,263.7428,263.1861,263.2053,7871.0
2019-09-26 15:40:00,274.3,274.64,274.17,274.38,15147.0,263.2821,263.6084,263.1573,263.3589,15147.0
2019-09-26 15:50:00,274.25,274.25,273.41,273.68,36463.0,263.2341,263.2341,262.4278,262.687,36463.0
2019-09-27 09:30:00,274.1,274.16,272.72,272.72,7498.0,263.0901,263.1477,261.7655,261.7655,7498.0
2019-09-27 09:40:00,273.04,273.04,271.4,271.4,3601.0,262.0727,262.0727,260.4986,260.4986,3601.0
2019-09-27 09:50:00,271.75,272.42,271.44,271.53,3425.0,260.8345,261.4776,260.537,260.6233,3425.0
2019-09-27 10:00:00,271.84,272.95,271.81,272.63,4290.0,260.9209,261.9863,260.8921,261.6792,4290.0
2019-09-27 10:10:00,272.9,273.33,272.62,273.31,2200.0,261.9383,262.351,261.6696,262.3318,2200.0
2019-09-27 10:20:00,273.16,273.77,272.87,273.67,4300.0,262.1879,262.7734,261.9095,262.6774,4300.0
2019-09-27 10:30:00,273.73,273.96,273.09,273.95,4512.0,262.735,262.9557,262.1207,262.9461,4512.0
2019-09-27 10:40:00,273.83,274.13,273.71,274.11,2400.0,262.831,263.1189,262.7158,263.0997,2400.0
2019-09-27 10:50:00,274.11,274.47,273.9,274.22,5983.0,263.0997,263.4453,262.8981,263.2053,5983.0
2019-09-27 11:00:00,274.21,274.69,274.05,274.69,2501.0,263.1957,263.6564,263.0421,263.6564,2501.0
2019-09-27 11:10:00,274.44,274.53,274.17,274.17,3190.0,263.4165,263.5028,263.1573,263.1573,3190.0
2019-09-27 11:20:00,274.16,274.44,273.98,274.38,5320.0,263.1477,263.4165,262.9749,263.3589,5320.0
2019-09-27 11:30:00,274.21,274.56,273.05,273.18,4473.0,263.1957,263.5316,262.0823,262.2071,4473.0
2019-09-27 11:40:00,273.69,273.93,273.43,273.64,1900.0,262.6966,262.9269,262.447,262.6486,1900.0
2019-09-27 11:50:00,273.63,273.89,273.21,273.45,4019.0,262.639,262.8885,262.2359,262.4662,4019.0
2019-09-27 12:00:00,273.63,273.71,273.19,273.51,4445.0,262.639,262.7158,262.2167,262.5238,4445.0
2019-09-27 12:10:00,273.57,273.61,273.16,273.28,2444.0,262.5814,262.6198,262.1879,262.3031,2444.0
2019-09-27 12:20:00,273.28,273.28,273.03,273.15,2000.0,262.3031,262.3031,262.0631,262.1783,2000.0
2019-09-27 12:30:00,273.18,273.56,272.87,273.47,3239.0,262.2071,262.5718,261.9095,262.4854,3239.0
2019-09-27 12:40:00,273.6,273.6,272.99,272.99,3140.0,262.6102,262.6102,262.0247,262.0247,3140.0
2019-09-27 12:50:00,272.84,272.84,272.29,272.44,1900.0,261.8807,261.8807,261.3528,261.4968,1900.0
2019-09-27 13:00:00,272.29,272.92,272.29,272.91,2412.0,261.3528,261.9575,261.3528,261.9479,2412.0
2019-09-27 13:10:00,272.71,272.92,272.41,272.74,3292.0,261.7559,261.9575,261.468,261.7847,3292.0
2019-09-27 13:20:00,272.67,272.67,272.11,272.51,2470.0,261.7176,261.7176,261.18,261.564,2470.0
2019-09-27 13:30:00,272.4,272.63,272.03,272.15,2190.0,261.4584,261.6792,261.1033,261.2184,2190.0
2019-09-27 13:40:00,272.03,272.47,271.97,271.97,2402.0,261.1033,261.5256,261.0457,261.0457,2402.0
2019-09-27 13:50:00,271.72,271.86,271.4,271.4,2564.0,260.8057,260.9401,260.4986,260.4986,2564.0
2019-09-27 14:00:00,271.4,271.4,270.31,270.82,4360.0,260.4986,260.4986,259.4523,259.9419,4360.0
2019-09-27 14:10:00,270.63,270.63,269.51,269.51,6259.0,259.7595,259.7595,258.6845,258.6845,6259.0
2019-09-27 14:20:00,269.63,269.85,269.26,269.27,2587.0,258.7997,259.0108,258.4445,258.4541,2587.0
2019-09-27 14:30:00,269.24,269.24,268.75,268.92,5101.0,258.4253,258.4253,257.955,258.1182,5101.0
2019-09-27 14:40:00,268.96,269.09,268.53,268.92,4018.0,258.1566,258.2814,257.7438,258.1182,4018.0
2019-09-27 14:50:00,268.81,269.04,268.37,269.04,6111.0,258.0126,258.2334,257.5903,258.2334,6111.0
2019-09-27 15:00:00,269.0,269.17,268.85,269.17,3102.0,258.195,258.3581,258.051,258.3581,3102.0
2019-09-27 15:10:00,269.38,269.38,268.88,269.11,5165.0,258.5597,258.5597,258.0798,258.3005,5165.0
2019-09-27 15:20:00,269.27,269.73,269.27,269.29,4600.0,258.4541,258.8956,258.4541,258.4733,4600.0
2019-09-27 15:30:00,269.33,270.0,269.33,269.85,4410.0,258.5117,259.1548,258.5117,259.0108,4410.0
2019-09-27 15:40:00,269.85,270.15,269.67,270.09,6413.0,259.0108,259.2988,258.8381,259.2412,6413.0
2019-09-27 15:50:00,270.2,270.76,269.82,270.69,28421.0,259.3468,259.8843,258.982,259.8171,28421.0
2019-09-30 09:30:00,271.26,273.99,271.26,272.13,9175.0,260.3642,262.9845,260.3642,261.1992,9175.0
2019-09-30 09:40:00,272.34,273.12,271.59,272.96,1600.0,261.4008,262.1495,260.6809,261.9959,1600.0
2019-09-30 09:50:00,272.83,274.22,272.27,273.15,10452.0,261.8711,263.2053,261.3336,262.1783,10452.0
2019-09-30 10:00:00,273.04,275.37,273.03,275.37,2700.0,262.0727,264.3091,262.0631,264.3091,2700.0
2019-09-30 10:10:00,275.5,275.99,275.04,275.26,4645.0,264.4339,264.9042,263.9924,264.2035,4645.0
2019-09-30 10:20:00,275.27,275.75,274.94,275.37,3704.0,264.2131,264.6738,263.8964,264.3091,3704.0
2019-09-30 10:30:00,275.38,275.38,274.83,275.14,2100.0,264.3187,264.3187,263.7908,264.0883,2100.0
2019-09-30 10:40:00,275.16,275.39,274.85,275.11,2618.0,264.1075,264.3283,263.81,264.0595,2618.0
2019-09-30 10:50:00,275.06,275.25,274.63,275.0,3887.0,264.0116,264.1939,263.5988,263.954,3887.0
2019-09-30 11:00:00,274.72,275.39,274.6,275.37,5556.0,263.6852,264.3283,263.57,264.3091,5556.0
2019-09-30 11:10:00,275.36,275.7,274.84,274.95,8077.0,264.2995,264.6258,263.8004,263.906,8077.0
2019-09-30 11:20:00,274.95,275.5,274.94,274.98,3520.0,263.906,264.4339,263.8964,263.9348,3520.0
2019-09-30 11:30:00,274.89,275.0,274.57,274.93,3735.0,263.8484,263.954,263.5412,263.8868,3735.0
2019-09-30 11:40:00,274.99,275.11,274.47,274.82,3424.0,263.9444,264.0595,263.4453,263.7812,3424.0
2019-09-30 11:50:00,274.67,274.97,274.57,274.97,3069.0,263.6372,263.9252,263.5412,263.9252,3069.0
2019-09-30 12:00:00,275.03,275.34,274.92,275.18,3292.0,263.9828,264.2803,263.8772,264.1267,3292.0
2019-09-30 12:10:00,275.29,275.61,275.15,275.61,5253.0,264.2323,264.5395,264.0979,264.5395,5253.0
2019-09-30 12:20:00,275.79,275.85,275.24,275.31,3750.0,264.7122,264.7698,264.1843,264.2515,3750.0
2019-09-30 12:30:00,275.43,275.81,275.23,275.73,5383.0,264.3667,264.7314,264.1747,264.6546,5383.0
2019-09-30 12:40:00,275.74,275.74,275.36,275.39,4406.0,264.6642,264.6642,264.2995,264.3283,4406.0
2019-09-30 12:50:00,275.43,275.59,275.08,275.16,4760.0,264.3667,264.5203,264.0308,264.1075,4760.0
2019-09-30 13:00:00,275.15,275.25,274.89,274.99,3126.0,264.0979,264.1939,263.8484,263.9444,3126.0
2019-09-30 13:10:00,274.99,275.14,274.9,274.9,3053.0,263.9444,264.0883,263.858,263.858,3053.0
2019-09-30 13:20:00,274.99,275.22,274.97,275.02,3105.0,263.9444,264.1651,263.9252,263.9732,3105.0
2019-09-30 13:30:00,275.23,275.23,274.85,275.1,2774.0,264.1747,264.1747,263.81,264.0499,2774.0
2019-09-30 13:40:00,275.07,275.07,274.64,274.87,4402.0,264.0212,264.0212,263.6084,263.8292,4402.0
2019-09-30 13:50:00,274.85,274.93,274.55,274.66,2539.0,263.81,263.8868,263.522,263.6276,2539.0
2019-09-30 14:00:00,274.69,275.4,274.69,275.29,2200.0,263.6564,264.3379,263.6564,264.2323,2200.0
2019-09-30 14:10:00,275.24,275.61,274.93,275.38,4520.0,264.1843,264.5395,263.8868,264.3187,4520.0
2019-09-30 14:20:00,275.47,275.56,275.35,275.46,1700.0,264.4051,264.4915,264.2899,264.3955,1700.0
2019-09-30 14:30:00,275.56,275.6,275.38,275.44,3180.0,264.4915,264.5299,264.3187,264.3763,3180.0
2019-09-30 14:40:00,275.35,275.56,274.94,275.04,3802.0,264.2899,264.4915,263.8964,263.9924,3802.0
2019-09-30 14:50:00,274.95,275.15,274.93,275.07,6100.0,263.906,264.0979,263.8868,264.0212,6100.0
2019-09-30 15:00:00,275.17,275.31,274.87,275.09,6918.0,264.1171,264.2515,263.8292,264.0403,6918.0
2019-09-30 15:10:00,275.16,275.19,274.8,274.94,7943.0,264.1075,264.1363,263.762,263.8964,7943.0
2019-09-30 15:20:00,274.92,274.92,274.55,274.64,6367.0,263.8772,263.8772,263.522,263.6084,6367.0
2019-09-30 15:30:00,274.59,274.64,274.26,274.39,8028.0,263.5604,263.6084,263.2437,263.3685,8028.0
2019-09-30 15:40:00,274.36,274.66,274.11,274.13,13659.0,263.3397,263.6276,263.0997,263.1189,13659.0
2019-09-30 15:50:00,274.23,274.47,273.88,274.22,28703.0,263.2149,263.4453,262.879,263.2053,28703.0
2019-10-01 09:30:00,274.41,275.91,273.03,274.31,11110.0,263.3877,264.8274,262.0631,263.2917,11110.0
2019-10-01 09:40:00,274.31,274.8,274.21,274.45,4576.0,263.2917,263.762,263.1957,263.4261,4576.0
2019-10-01 09:50:00,274.11,274.77,273.8,274.76,4161.0,263.0997,263.7332,262.8022,263.7236,4161.0
2019-10-01 10:00:00,274.63,275.16,273.49,273.73,4800.0,263.5988,264.1075,262.5046,262.735,4800.0
2019-10-01 10:10:00,273.73,275.8,273.72,275.69,7350.0,262.735,264.7218,262.7254,264.6162,7350.0
2019-10-01 10:20:00,275.48,275.59,274.86,274.94,4775.0,264.4147,264.5203,263.8196,263.8964,4775.0
2019-10-01 10:30:00,275.2,275.2,274.2,274.69,6350.0,264.1459,264.1459,263.1861,263.6564,6350.0
2019-10-01 10:40:00,274.8,275.64,274.69,274.97,11961.0,263.762,264.5683,263.6564,263.9252,11961.0
2019-10-01 10:50:00,275.04,275.05,274.17,274.5,14336.0,263.9924,264.002,263.1573,263.474,14336.0
2019-10-01 11:00:00,274.36,274.38,273.68,274.38,7048.0,263.3397,263.3589,262.687,263.3589,7048.0
2019-10-01 11:10:00,274.38,274.38,273.23,273.5,7197.0,263.3589,263.3589,262.2551,262.5142,7197.0
2019-10-01 11:20:00,273.25,273.56,272.87,273.03,5550.0,262.2743,262.5718,261.9095,262.0631,5550.0
2019-10-01 11:30:00,272.95,273.01,272.4,272.5,5163.0,261.9863,262.0439,261.4584,261.5544,5163.0
2019-10-01 11:40:00,272.42,272.76,271.98,272.46,8310.0,261.4776,261.8039,261.0553,261.516,8310.0
2019-10-01 11:50:00,272.46,272.46,272.02,272.3,4112.0,261.516,261.516,261.0937,261.3624,4112.0
2019-10-01 12:00:00,272.23,272.35,271.94,271.94,3528.0,261.2952,261.4104,261.0169,261.0169,3528.0
2019-10-01 12:10:00,271.82,271.91,271.22,271.26,13213.0,260.9017,260.9881,260.3258,260.3642,13213.0
2019-10-01 12:20:00,271.19,271.38,271.0,271.3,20028.0,260.297,260.4794,260.1146,260.4026,20028.0
2019-10-01 12:30:00,271.37,271.41,270.88,271.02,6563.0,260.4698,260.5082,259.9995,260.1338,6563.0
2019-10-01 12:40:00,271.1,271.65,271.1,271.21,13771.0,260.2106,260.7385,260.2106,260.3162,13771.0
2019-10-01 12:50:00,271.33,271.34,269.64,269.78,14655.0,260.4314,260.441,258.8093,258.9436,14655.0
2019-10-01 13:00:00,269.55,270.18,269.55,269.95,7109.0,258.7229,259.3276,258.7229,259.1068,7109.0
2019-10-01 13:10:00,269.95,270.08,269.83,269.9,19016.0,259.1068,259.2316,258.9916,259.0588,19016.0
2019-10-01 13:20:00,270.02,270.02,269.8,269.88,6208.0,259.174,259.174,258.9628,259.0396,6208.0
2019-10-01 13:30:00,269.82,269.86,269.55,269.73,6585.0,258.982,259.0204,258.7229,258.8956,6585.0
2019-10-01 13:40:00,269.78,270.02,269.75,269.91,10115.0,258.9436,259.174,258.9148,259.0684,10115.0
2019-10-01 13:50:00,269.94,270.35,269.72,269.82,9973.0,259.0972,259.4907,258.886,258.982,9973.0
2019-10-01 14:00:00,269.57,269.57,268.91,269.0,5800.0,258.7421,258.7421,258.1086,258.195,5800.0
2019-10-01 14:10:00,269.15,269.49,269.05,269.43,4471.0,258.3389,258.6653,258.243,258.6077,4471.0
2019-10-01 14:20:00,269.44,269.76,269.28,269.5,9394.0,258.6173,258.9244,258.4637,258.6749,9394.0
2019-10-01 14:30:00,269.47,269.56,268.73,268.79,8907.0,258.6461,258.7325,257.9358,257.9934,8907.0
2019-10-01 14:40:00,268.84,269.18,268.78,268.97,5419.0,258.0414,258.3677,257.9838,258.1662,5419.0
2019-10-01 14:50:00,269.0,269.18,268.79,268.79,7173.0,258.195,258.3677,257.9934,257.9934,7173.0
2019-10-01 15:00:00,268.72,269.22,268.72,269.19,7828.0,257.9262,258.4061,257.9262,258.3773,7828.0
2019-10-01 15:10:00,269.18,269.18,268.77,268.83,8106.0,258.3677,258.3677,257.9742,258.0318,8106.0
2019-10-01 15:20:00,268.9,269.21,268.78,269.03,17854.0,258.099,258.3965,257.9838,258.2238,17854.0
2019-10-01 15:30:00,268.95,269.06,268.59,268.67,15530.0,258.147,258.2526,257.8014,257.8782,15530.0
2019-10-01 15:40:00,268.64,268.73,267.92,267.92,18773.0,257.8494,257.9358,257.1583,257.1583,18773.0
2019-10-01 15:50:00,267.94,268.72,267.79,268.04,60178.0,257.1775,257.9262,257.0336,257.2735,60178.0
2019-10-02 09:30:00,266.17,266.32,264.37,264.91,22465.0,255.4786,255.6226,253.7509,254.2693,22465.0
2019-10-02 09:40:00,265.15,265.15,264.3,264.33,15384.0,254.4996,254.4996,253.6838,253.7126,15384.0
2019-10-02 09:50:00,264.3,264.59,261.93,264.03,15083.0,253.6838,253.9621,251.409,253.4246,15083.0
2019-10-02 10:00:00,263.69,264.14,262.78,263.0,26049.0,253.0983,253.5302,252.2248,252.436,26049.0
2019-10-02 10:10:00,262.53,264.07,262.43,264.07,13072.0,251.9849,253.463,251.8889,253.463,13072.0
2019-10-02 10:20:00,264.21,264.42,263.07,263.18,8276.0,253.5974,253.7989,252.5032,252.6087,8276.0
2019-10-02 10:30:00,263.19,263.31,262.3,262.55,12736.0,252.6183,252.7335,251.7641,252.004,12736.0
2019-10-02 10:40:00,262.52,262.52,261.66,261.71,7247.0,251.9753,251.9753,251.1498,251.1978,7247.0
2019-10-02 10:50:00,261.84,262.16,261.49,261.94,9810.0,251.3226,251.6297,250.9866,251.4186,9810.0
2019-10-02 11:00:00,262.0,262.09,261.53,261.98,21515.0,251.4761,251.5625,251.025,251.4569,21515.0
2019-10-02 11:10:00,262.13,263.04,262.02,262.89,19220.0,251.6009,252.4744,251.4953,252.3304,19220.0
2019-10-02 11:20:00,263.06,263.06,260.82,261.11,8944.0,252.4936,252.4936,250.3435,250.6219,8944.0
2019-10-02 11:30:00,261.11,261.19,260.61,260.99,9721.0,250.6219,250.6987,250.142,250.5067,9721.0
2019-10-02 11:40:00,261.01,261.45,260.95,261.09,6920.0,250.5259,250.9482,250.4683,250.6027,6920.0
2019-10-02 11:50:00,261.22,261.38,260.51,261.0,25290.0,250.7275,250.881,250.046,250.5163,25290.0
2019-10-02 12:00:00,261.06,261.16,260.46,260.46,9324.0,250.5739,250.6699,249.998,249.998,9324.0
2019-10-02 12:10:00,260.3,260.39,259.98,260.34,5001.0,249.8444,249.9308,249.5373,249.8828,5001.0
2019-10-02 12:20:00,260.16,260.24,259.94,260.06,10069.0,249.71,249.7868,249.4989,249.6141,10069.0
2019-10-02 12:30:00,260.13,260.29,260.0,260.21,4328.0,249.6813,249.8348,249.5565,249.758,4328.0
2019-10-02 12:40:00,260.32,260.56,259.86,260.14,7985.0,249.8636,250.094,249.4221,249.6909,7985.0
2019-10-02 12:50:00,260.09,260.33,259.97,260.17,3904.0,249.6429,249.8732,249.5277,249.7196,3904.0
2019-10-02 13:00:00,260.1,260.96,260.04,260.96,5726.0,249.6525,250.4779,249.5949,250.4779,5726.0
2019-10-02 13:10:00,261.19,261.19,260.63,260.73,6197.0,250.6987,250.6987,250.1612,250.2572,6197.0
2019-10-02 13:20:00,260.64,261.05,260.49,260.82,7147.0,250.1708,250.5643,250.0268,250.3435,7147.0
2019-10-02 13:30:00,260.82,261.0,260.29,260.51,6411.0,250.3435,250.5163,249.8348,250.046,6411.0
2019-10-02 13:40:00,260.58,260.83,260.49,260.57,5364.0,250.1132,250.3531,250.0268,250.1036,5364.0
2019-10-02 13:50:00,260.64,260.84,260.41,260.63,4872.0,250.1708,250.3627,249.95,250.1612,4872.0
2019-10-02 14:00:00,260.64,261.03,260.36,260.91,7007.0,250.1708,250.5451,249.902,250.4299,7007.0
2019-10-02 14:10:00,260.94,261.32,260.85,260.97,17481.0,250.4587,250.8235,250.3723,250.4875,17481.0
2019-10-02 14:20:00,260.94,261.93,260.86,261.54,28312.0,250.4587,251.409,250.3819,251.0346,28312.0
2019-10-02 14:30:00,261.61,261.66,260.56,260.64,9768.0,251.1018,251.1498,250.094,250.1708,9768.0
2019-10-02 14:40:00,260.68,260.75,259.09,259.88,34217.0,250.2092,250.2763,248.683,249.4413,34217.0
2019-10-02 14:50:00,259.76,259.93,259.39,259.7,5694.0,249.3261,249.4893,248.971,249.2685,5694.0
2019-10-02 15:00:00,259.73,260.03,259.33,259.8,12334.0,249.2973,249.5853,248.9134,249.3645,12334.0
2019-10-02 15:10:00,259.96,260.3,259.8,260.27,10076.0,249.5181,249.8444,249.3645,249.8156,10076.0
2019-10-02 15:20:00,260.27,260.34,259.79,260.0,8555.0,249.8156,249.8828,249.3549,249.5565,8555.0
2019-10-02 15:30:00,259.95,260.28,259.75,260.22,9222.0,249.5085,249.8252,249.3165,249.7676,9222.0
2019-10-02 15:40:00,260.19,260.51,259.93,260.14,17810.0,249.7388,250.046,249.4893,249.6909,17810.0
2019-10-02 15:50:00,260.25,261.03,260.0,260.88,101646.0,249.7964,250.5451,249.5565,250.4011,101646.0
2019-10-03 09:30:00,260.51,261.53,259.94,259.94,9150.0,250.046,251.025,249.4989,249.4989,9150.0
2019-10-03 09:40:00,259.98,260.15,258.98,259.45,3853.0,249.5373,249.7004,248.5774,249.0286,3853.0
2019-10-03 09:50:00,259.44,259.94,259.24,259.59,2001.0,249.019,249.4989,248.827,249.1629,2001.0
2019-10-03 10:00:00,259.66,259.81,256.52,256.92,41394.0,249.2301,249.3741,246.2163,246.6002,41394.0
2019-10-03 10:10:00,256.93,257.68,256.75,257.51,10962.0,246.6098,247.3297,246.437,247.1665,10962.0
2019-10-03 10:20:00,257.32,259.06,257.32,258.72,8893.0,246.9841,248.6542,246.9841,248.3279,8893.0
2019-10-03 10:30:00,258.84,258.87,257.62,257.97,6718.0,248.4431,248.4719,247.2721,247.608,6718.0
2019-10-03 10:40:00,258.13,259.43,258.07,259.11,8637.0,247.7616,249.0094,247.704,248.7022,8637.0
2019-10-03 10:50:00,258.65,259.5,258.05,259.32,3759.0,248.2607,249.0766,247.6848,248.9038,3759.0
2019-10-03 11:00:00,259.26,260.12,259.05,259.58,12646.0,248.8462,249.6717,248.6446,249.1533,12646.0
2019-10-03 11:10:00,259.32,260.52,259.32,260.33,11714.0,248.9038,250.0556,248.9038,249.8732,11714.0
2019-10-03 11:20:00,260.04,260.1,259.0,259.18,11898.0,249.5949,249.6525,248.5966,248.7694,11898.0
2019-10-03 11:30:00,259.0,259.29,258.71,258.81,6170.0,248.5966,248.875,248.3183,248.4143,6170.0
2019-10-03 11:40:00,258.78,259.31,258.34,258.45,4534.0,248.3855,248.8942,247.9632,248.0687,4534.0
2019-10-03 11:50:00,258.69,259.11,258.55,258.56,2118.0,248.2991,248.7022,248.1647,248.1743,2118.0
2019-10-03 12:00:00,258.7,259.03,258.36,258.87,4155.0,248.3087,248.6254,247.9823,248.4719,4155.0
2019-10-03 12:10:00,258.98,259.33,258.96,259.21,30859.0,248.5774,248.9134,248.5582,248.7982,30859.0
2019-10-03 12:20:00,259.22,259.77,259.22,259.62,2300.0,248.8078,249.3357,248.8078,249.1917,2300.0
2019-10-03 12:30:00,259.66,259.66,259.23,259.25,2900.0,249.2301,249.2301,248.8174,248.8366,2900.0
2019-10-03 12:40:00,259.66,260.14,259.55,259.96,1606.0,249.2301,249.6909,249.1246,249.5181,1606.0
2019-10-03 12:50:00,260.06,260.52,259.98,260.28,8158.0,249.6141,250.0556,249.5373,249.8252,8158.0
2019-10-03 13:00:00,260.25,260.48,260.24,260.38,2719.0,249.7964,250.0172,249.7868,249.9212,2719.0
2019-10-03 13:10:00,260.38,260.43,259.84,259.98,8317.0,249.9212,249.9692,249.4029,249.5373,8317.0
2019-10-03 13:20:00,259.69,260.3,259.69,260.05,2851.0,249.2589,249.8444,249.2589,249.6045,2851.0
2019-10-03 13:30:00,260.04,260.14,259.87,259.91,4961.0,249.5949,249.6909,249.4317,249.4701,4961.0
2019-10-03 13:40:00,260.0,260.23,259.76,259.97,13136.0,249.5565,249.7772,249.3261,249.5277,13136.0
2019-10-03 13:50:00,260.06,260.16,259.32,259.43,7871.0,249.6141,249.71,248.9038,249.0094,7871.0
2019-10-03 14:00:00,259.45,259.69,259.11,259.35,6724.0,249.0286,249.2589,248.7022,248.9326,6724.0
2019-10-03 14:10:00,259.45,259.99,259.44,259.91,1850.0,249.0286,249.5469,249.019,249.4701,1850.0
2019-10-03 14:20:00,259.81,260.2,259.81,259.98,9368.0,249.3741,249.7484,249.3741,249.5373,9368.0
2019-10-03 14:30:00,260.0,260.0,259.46,259.47,5816.0,249.5565,249.5565,249.0382,249.0478,5816.0
2019-10-03 14:40:00,259.43,259.61,259.39,259.52,2506.0,249.0094,249.1821,248.971,249.0958,2506.0
2019-10-03 14:50:00,259.52,259.85,259.52,259.68,5596.0,249.0958,249.4125,249.0958,249.2493,5596.0
2019-10-03 15:00:00,259.75,259.75,259.56,259.67,7541.0,249.3165,249.3165,249.1341,249.2397,7541.0
2019-10-03 15:10:00,259.63,259.75,259.56,259.73,9070.0,249.2013,249.3165,249.1341,249.2973,9070.0
2019-10-03 15:20:00,259.75,260.01,259.63,259.94,7590.0,249.3165,249.5661,249.2013,249.4989,7590.0
2019-10-03 15:30:00,260.03,260.03,259.62,259.64,10759.0,249.5853,249.5853,249.1917,249.2109,10759.0
2019-10-03 15:40:00,259.71,259.92,259.28,259.28,14495.0,249.2781,249.4797,248.8654,248.8654,14495.0
2019-10-03 15:50:00,259.28,259.79,259.16,259.79,69481.0,248.8654,249.3549,248.7502,249.3549,69481.0
2019-10-04 09:30:00,261.09,261.15,259.5,260.18,8393.0,250.6027,250.6603,249.0766,249.7292,8393.0
2019-10-04 09:40:00,260.17,260.31,259.47,259.67,9148.0,249.7196,249.854,249.0478,249.2397,9148.0
2019-10-04 09:50:00,259.93,261.05,259.32,260.99,92061.0,249.4893,250.5643,248.9038,250.5067,92061.0
2019-10-04 10:00:00,261.62,263.33,261.19,263.31,6288.0,251.1114,252.7527,250.6987,252.7335,6288.0
2019-10-04 10:10:00,263.22,263.45,262.45,263.13,16218.0,252.6471,252.8679,251.9081,252.5608,16218.0
2019-10-04 10:20:00,262.69,262.91,261.66,262.09,11638.0,252.1384,252.3496,251.1498,251.5625,11638.0
2019-10-04 10:30:00,262.19,262.28,261.8,261.83,6676.0,251.6585,251.7449,251.2842,251.313,6676.0
2019-10-04 10:40:00,261.81,261.9,260.48,261.36,9300.0,251.2938,251.3802,250.0172,250.8618,9300.0
2019-10-04 10:50:00,261.36,262.57,261.28,262.0,5800.0,250.8618,252.0232,250.7851,251.4761,5800.0
2019-10-04 11:00:00,262.03,263.0,261.87,262.84,6243.0,251.5049,252.436,251.3514,252.2824,6243.0
2019-10-04 11:10:00,262.83,263.0,262.49,262.5,5859.0,252.2728,252.436,251.9465,251.9561,5859.0
2019-10-04 11:20:00,262.55,262.91,262.41,262.78,8201.0,252.004,252.3496,251.8697,252.2248,8201.0
2019-10-04 11:30:00,262.73,262.75,262.38,262.45,4366.0,252.1768,252.196,251.8409,251.9081,4366.0
2019-10-04 11:40:00,262.5,262.86,262.04,262.33,16705.0,251.9561,252.3016,251.5145,251.7929,16705.0
2019-10-04 11:50:00,262.64,262.91,262.37,262.47,7073.0,252.0904,252.3496,251.8313,251.9273,7073.0
2019-10-04 12:00:00,262.48,263.83,262.23,263.83,4999.0,251.9369,253.2326,251.6969,253.2326,4999.0
2019-10-04 12:10:00,264.0,264.0,263.63,263.8,6080.0,253.3958,253.3958,253.0407,253.2038,6080.0
2019-10-04 12:20:00,263.88,263.88,263.17,263.17,4047.0,253.2806,253.2806,252.5991,252.5991,4047.0
2019-10-04 12:30:00,263.16,263.25,262.93,263.11,3515.0,252.5895,252.6759,252.3688,252.5416,3515.0
2019-10-04 12:40:00,263.11,263.24,262.73,263.03,4106.0,252.5416,252.6663,252.1768,252.4648,4106.0
2019-10-04 12:50:00,263.05,263.2,262.81,262.81,3750.0,252.484,252.6279,252.2536,252.2536,3750.0
2019-10-04 13:00:00,262.6,262.85,262.49,262.66,3402.0,252.052,252.292,251.9465,252.1096,3402.0
2019-10-04 13:10:00,262.62,262.68,262.42,262.52,4956.0,252.0712,252.1288,251.8793,251.9753,4956.0
2019-10-04 13:20:00,262.62,262.62,262.32,262.48,3691.0,252.0712,252.0712,251.7833,251.9369,3691.0
2019-10-04 13:30:00,262.48,262.64,262.36,262.59,6710.0,251.9369,252.0904,251.8217,252.0424,6710.0
2019-10-04 13:40:00,262.69,263.01,262.6,262.62,2500.0,252.1384,252.4456,252.052,252.0712,2500.0
2019-10-04 13:50:00,262.62,262.62,262.32,262.32,3093.0,252.0712,252.0712,251.7833,251.7833,3093.0
2019-10-04 14:00:00,262.23,262.77,261.97,262.33,5738.0,251.6969,252.2152,251.4473,251.7929,5738.0
2019-10-04 14:10:00,262.32,262.86,262.1,262.86,3071.0,251.7833,252.3016,251.5721,252.3016,3071.0
2019-10-04 14:20:00,262.88,263.17,262.79,262.79,3601.0,252.3208,252.5991,252.2344,252.2344,3601.0
2019-10-04 14:30:00,262.64,263.18,262.64,263.0,6146.0,252.0904,252.6087,252.0904,252.436,6146.0
2019-10-04 14:40:00,263.0,263.11,262.55,262.71,4501.0,252.436,252.5416,252.004,252.1576,4501.0
2019-10-04 14:50:00,262.61,262.61,262.14,262.17,9279.0,252.0616,252.0616,251.6105,251.6393,9279.0
2019-10-04 15:00:00,262.44,262.6,262.08,262.21,6983.0,251.8985,252.052,251.5529,251.6777,6983.0
2019-10-04 15:10:00,262.13,262.31,261.52,261.64,8312.0,251.6009,251.7737,251.0154,251.1306,8312.0
2019-10-04 15:20:00,261.6,261.75,260.72,261.14,30320.0,251.0922,251.2362,250.2476,250.6507,30320.0
2019-10-04 15:30:00,261.19,262.12,261.13,262.07,9843.0,250.6987,251.5913,250.6411,251.5433,9843.0
2019-10-04 15:40:00,262.26,262.41,261.71,262.0,11992.0,251.7257,251.8697,251.1978,251.4761,11992.0
2019-10-04 15:50:00,261.99,262.27,261.69,261.86,85465.0,251.4665,251.7353,251.1786,251.3418,85465.0
2019-10-07 09:30:00,261.6,261.6,259.6,259.62,3669.0,251.0922,251.0922,249.1725,249.1917,3669.0
2019-10-07 09:40:00,259.7,260.23,259.24,259.64,7397.0,249.2685,249.7772,248.827,249.2109,7397.0
2019-10-07 09:50:00,259.63,261.77,259.63,261.63,16188.0,249.2013,251.2554,249.2013,251.121,16188.0
2019-10-07 10:00:00,261.8,261.8,261.21,261.51,10904.0,251.2842,251.2842,250.7179,251.0058,10904.0
2019-10-07 10:10:00,261.51,262.42,261.43,261.89,6837.0,251.0058,251.8793,250.929,251.3706,6837.0
2019-10-07 10:20:00,261.72,262.0,261.64,261.76,18609.0,251.2074,251.4761,251.1306,251.2458,18609.0
2019-10-07 10:30:00,261.75,262.1,261.36,261.63,26141.0,251.2362,251.5721,250.8618,251.121,26141.0
2019-10-07 10:40:00,261.83,262.0,261.65,261.68,6156.0,251.313,251.4761,251.1402,251.169,6156.0
2019-10-07 10:50:00,261.84,262.33,261.61,262.29,18041.0,251.3226,251.7929,251.1018,251.7545,18041.0
2019-10-07 11:00:00,262.3,262.51,261.49,261.61,19934.0,251.7641,251.9657,250.9866,251.1018,19934.0
2019-10-07 11:10:00,261.51,262.63,261.51,262.32,9343.0,251.0058,252.0808,251.0058,251.7833,9343.0
2019-10-07 11:20:00,262.34,262.82,262.31,262.31,6702.0,251.8025,252.2632,251.7737,251.7737,6702.0
2019-10-07 11:30:00,262.31,262.55,262.05,262.39,3764.0,251.7737,252.004,251.5241,251.8505,3764.0
2019-10-07 11:40:00,262.46,262.93,262.45,262.57,4338.0,251.9177,252.3688,251.9081,252.0232,4338.0
2019-10-07 11:50:00,262.75,263.0,262.71,262.82,7328.0,252.196,252.436,252.1576,252.2632,7328.0
2019-10-07 12:00:00,262.85,262.99,262.73,262.84,2994.0,252.292,252.4264,252.1768,252.2824,2994.0
2019-10-07 12:10:00,262.98,263.41,262.85,263.0,10882.0,252.4168,252.8295,252.292,252.436,10882.0
2019-10-07 12:20:00,263.0,263.13,262.7,262.74,4566.0,252.436,252.5608,252.148,252.1864,4566.0
2019-10-07 12:30:00,262.78,262.87,262.71,262.77,2908.0,252.2248,252.3112,252.1576,252.2152,2908.0
2019-10-07 12:40:00,262.96,263.0,262.75,262.86,3591.0,252.3976,252.436,252.196,252.3016,3591.0
2019-10-07 12:50:00,262.85,263.0,262.75,262.78,2901.0,252.292,252.436,252.196,252.2248,2901.0
2019-10-07 13:00:00,262.76,262.9,262.56,262.66,4310.0,252.2056,252.34,252.0136,252.1096,4310.0
2019-10-07 13:10:00,262.64,262.81,262.48,262.81,3300.0,252.0904,252.2536,251.9369,252.2536,3300.0
2019-10-07 13:20:00,262.79,263.05,262.75,262.81,6454.0,252.2344,252.484,252.196,252.2536,6454.0
2019-10-07 13:30:00,262.81,263.34,262.75,263.13,10479.0,252.2536,252.7623,252.196,252.5608,10479.0
2019-10-07 13:40:00,263.13,264.01,263.05,263.84,29869.0,252.5608,253.4054,252.484,253.2422,29869.0
2019-10-07 13:50:00,263.9,264.1,263.86,263.94,8416.0,253.2998,253.4918,253.2614,253.3382,8416.0
2019-10-07 14:00:00,264.0,264.0,263.37,263.37,7916.0,253.3958,253.3958,252.7911,252.7911,7916.0
2019-10-07 14:10:00,263.32,263.44,263.08,263.08,5760.0,252.7431,252.8583,252.5128,252.5128,5760.0
2019-10-07 14:20:00,263.22,263.25,262.98,263.25,5893.0,252.6471,252.6759,252.4168,252.6759,5893.0
2019-10-07 14:30:00,263.25,263.25,262.57,262.57,5033.0,252.6759,252.6759,252.0232,252.0232,5033.0
2019-10-07 14:40:00,262.48,262.7,262.26,262.3,3901.0,251.9369,252.148,251.7257,251.7641,3901.0
2019-10-07 14:50:00,262.43,262.51,261.89,262.16,5940.0,251.8889,251.9657,251.3706,251.6297,5940.0
2019-10-07 15:00:00,262.24,262.75,262.24,262.53,4724.0,251.7065,252.196,251.7065,251.9849,4724.0
2019-10-07 15:10:00,262.56,262.75,262.44,262.47,13566.0,252.0136,252.196,251.8985,251.9273,13566.0
2019-10-07 15:20:00,262.45,262.45,262.14,262.3,11208.0,251.9081,251.9081,251.6105,251.7641,11208.0
2019-10-07 15:30:00,262.26,262.43,261.97,262.15,8297.0,251.7257,251.8889,251.4473,251.6201,8297.0
2019-10-07 15:40:00,262.17,262.34,261.7,262.03,14105.0,251.6393,251.8025,251.1882,251.5049,14105.0
2019-10-07 15:50:00,261.92,262.67,261.73,262.11,58122.0,251.3994,252.1192,251.217,251.5817,58122.0
2019-10-08 09:30:00,260.43,262.1,260.02,260.02,2313.0,249.9692,251.5721,249.5757,249.5757,2313.0
2019-10-08 09:40:00,260.02,261.0,258.96,260.03,5706.0,249.5757,250.5163,248.5582,249.5853,5706.0
2019-10-08 09:50:00,259.89,260.84,259.89,260.51,13635.0,249.4509,250.3627,249.4509,250.046,13635.0
2019-10-08 10:00:00,260.49,261.66,260.48,261.66,20051.0,250.0268,251.1498,250.0172,251.1498,20051.0
2019-10-08 10:10:00,261.65,262.42,261.33,262.11,4262.0,251.1402,251.8793,250.8331,251.5817,4262.0
2019-10-08 10:20:00,262.11,262.15,261.78,261.94,5384.0,251.5817,251.6201,251.265,251.4186,5384.0
2019-10-08 10:30:00,262.11,262.31,261.51,262.25,10240.0,251.5817,251.7737,251.0058,251.7161,10240.0
2019-10-08 10:40:00,262.43,262.64,262.06,262.25,23202.0,251.8889,252.0904,251.5337,251.7161,23202.0
2019-10-08 10:50:00,262.13,263.41,262.12,263.18,24407.0,251.6009,252.8295,251.5913,252.6087,24407.0
2019-10-08 11:00:00,263.18,264.25,263.18,264.0,14904.0,252.6087,253.6358,252.6087,253.3958,14904.0
2019-10-08 11:10:00,264.0,264.34,263.79,263.96,6310.0,253.3958,253.7221,253.1942,253.3574,6310.0
2019-10-08 11:20:00,263.72,263.72,263.39,263.6,5118.0,253.1271,253.1271,252.8103,253.0119,5118.0
2019-10-08 11:30:00,263.49,263.64,262.8,263.03,8312.0,252.9063,253.0503,252.244,252.4648,8312.0
2019-10-08 11:40:00,263.01,263.43,262.88,263.24,3596.0,252.4456,252.8487,252.3208,252.6663,3596.0
2019-10-08 11:50:00,263.33,263.61,263.19,263.55,2867.0,252.7527,253.0215,252.6183,252.9639,2867.0
2019-10-08 12:00:00,263.57,264.12,263.46,264.06,3065.0,252.9831,253.511,252.8775,253.4534,3065.0
2019-10-08 12:10:00,264.18,264.27,263.8,264.08,5251.0,253.5686,253.655,253.2038,253.4726,5251.0
2019-10-08 12:20:00,264.03,264.19,263.92,263.92,12819.0,253.4246,253.5782,253.319,253.319,12819.0
2019-10-08 12:30:00,264.01,264.22,263.91,264.22,6819.0,253.4054,253.607,253.3094,253.607,6819.0
2019-10-08 12:40:00,264.29,265.61,264.29,265.56,28416.0,253.6742,254.9411,253.6742,254.8931,28416.0
2019-10-08 12:50:00,265.55,265.74,265.29,265.41,13146.0,254.8835,255.0659,254.634,254.7492,13146.0
2019-10-08 13:00:00,265.65,265.8,265.45,265.65,4743.0,254.9795,255.1235,254.7876,254.9795,4743.0
2019-10-08 13:10:00,265.45,266.15,265.45,266.15,5518.0,254.7876,255.4594,254.7876,255.4594,5518.0
2019-10-08 13:20:00,266.29,266.99,266.29,266.88,9950.0,255.5938,256.2657,255.5938,256.1601,9950.0
2019-10-08 13:30:00,266.93,267.25,266.38,266.63,8815.0,256.2081,256.5153,255.6802,255.9202,8815.0
2019-10-08 13:40:00,266.61,266.85,266.45,266.61,5905.0,255.901,256.1313,255.7474,255.901,5905.0
2019-10-08 13:50:00,266.53,266.74,266.41,266.41,5370.0,255.8242,256.0257,255.709,255.709,5370.0
2019-10-08 14:00:00,266.48,266.63,266.34,266.58,4830.0,255.7762,255.9202,255.6418,255.8722,4830.0
2019-10-08 14:10:00,266.54,266.79,266.22,266.75,12168.0,255.8338,256.0737,255.5266,256.0353,12168.0
2019-10-08 14:20:00,266.74,266.74,266.24,266.29,6701.0,256.0257,256.0257,255.5458,255.5938,6701.0
2019-10-08 14:30:00,266.55,266.73,266.25,266.25,3675.0,255.8434,256.0161,255.5554,255.5554,3675.0
2019-10-08 14:40:00,266.18,266.18,265.9,266.15,2020.0,255.4882,255.4882,255.2195,255.4594,2020.0
2019-10-08 14:50:00,266.19,266.19,264.78,265.06,4704.0,255.4978,255.4978,254.1445,254.4132,4704.0
2019-10-08 15:00:00,265.23,265.74,264.57,264.8,7557.0,254.5764,255.0659,253.9429,254.1637,7557.0
2019-10-08 15:10:00,264.62,264.65,264.0,264.51,6152.0,253.9909,254.0197,253.3958,253.8853,6152.0
2019-10-08 15:20:00,264.49,264.49,263.66,263.81,17728.0,253.8661,253.8661,253.0695,253.2134,17728.0
2019-10-08 15:30:00,263.72,263.97,262.99,263.05,20350.0,253.1271,253.367,252.4264,252.484,20350.0
2019-10-08 15:40:00,263.06,263.2,262.61,263.05,19032.0,252.4936,252.6279,252.0616,252.484,19032.0
2019-10-08 15:50:00,263.09,263.39,262.66,262.89,37073.0,252.5224,252.8103,252.1096,252.3304,37073.0
2019-10-09 09:30:00,265.31,266.72,264.04,265.31,9792.0,254.6532,256.0066,253.4342,254.6532,9792.0
2019-10-09 09:40:00,265.8,266.35,264.18,265.93,17372.0,255.1235,255.6514,253.5686,255.2483,17372.0
2019-10-09 09:50:00,266.39,267.13,265.86,266.69,7609.0,255.6898,256.4001,255.1811,255.9778,7609.0
2019-10-09 10:00:00,267.07,267.44,266.55,266.87,4969.0,256.3425,256.6976,255.8434,256.1505,4969.0
2019-10-09 10:10:00,266.87,267.27,266.43,266.82,6751.0,256.1505,256.5345,255.7282,256.1025,6751.0
2019-10-09 10:20:00,266.75,267.13,266.35,266.96,8902.0,256.0353,256.4001,255.6514,256.2369,8902.0
2019-10-09 10:30:00,266.96,267.69,266.6,266.93,7406.0,256.2369,256.9376,255.8914,256.2081,7406.0
2019-10-09 10:40:00,266.92,266.92,266.37,266.37,1250.0,256.1985,256.1985,255.6706,255.6706,1250.0
2019-10-09 10:50:00,266.02,266.42,265.35,266.34,4000.0,255.3347,255.7186,254.6916,255.6418,4000.0
2019-10-09 11:00:00,266.42,266.42,265.31,265.71,4835.0,255.7186,255.7186,254.6532,255.0371,4835.0
2019-10-09 11:10:00,265.46,265.75,265.31,265.73,1791.0,254.7972,255.0755,254.6532,255.0563,1791.0
2019-10-09 11:20:00,265.59,265.76,265.09,265.09,3106.0,254.9219,255.0851,254.442,254.442,3106.0
2019-10-09 11:30:00,265.23,265.9,265.23,265.9,5712.0,254.5764,255.2195,254.5764,255.2195,5712.0
2019-10-09 11:40:00,265.6,266.31,265.51,266.1,2700.0,254.9315,255.613,254.8452,255.4115,2700.0
2019-10-09 11:50:00,266.07,266.08,265.73,265.94,6256.0,255.3827,255.3923,255.0563,255.2579,6256.0
2019-10-09 12:00:00,265.95,266.6,265.95,266.6,5770.0,255.2675,255.8914,255.2675,255.8914,5770.0
2019-10-09 12:10:00,266.53,266.58,266.23,266.24,2657.0,255.8242,255.8722,255.5362,255.5458,2657.0
2019-10-09 12:20:00,266.52,267.03,266.47,266.91,1599.0,255.8146,256.3041,255.7666,256.1889,1599.0
2019-10-09 12:30:00,266.93,267.2,266.85,266.85,600.0,256.2081,256.4673,256.1313,256.1313,600.0
2019-10-09 12:40:00,266.85,266.86,266.04,266.42,18900.0,256.1313,256.1409,255.3539,255.7186,18900.0
2019-10-09 12:50:00,266.5,266.62,266.46,266.55,1900.0,255.7954,255.9106,255.757,255.8434,1900.0
2019-10-09 13:00:00,266.99,267.49,266.92,266.95,2700.0,256.2657,256.7456,256.1985,256.2273,2700.0
2019-10-09 13:10:00,267.09,267.1,266.74,266.74,1200.0,256.3617,256.3713,256.0257,256.0257,1200.0
2019-10-09 13:20:00,266.74,266.84,266.24,266.5,6400.0,256.0257,256.1217,255.5458,255.7954,6400.0
2019-10-09 13:30:00,266.61,267.1,266.41,266.53,6192.0,255.901,256.3713,255.709,255.8242,6192.0
2019-10-09 13:40:00,266.5,266.63,265.85,266.02,3197.0,255.7954,255.9202,255.1715,255.3347,3197.0
2019-10-09 13:50:00,266.04,266.04,265.83,265.83,918.0,255.3539,255.3539,255.1523,255.1523,918.0
2019-10-09 14:00:00,265.77,266.04,265.52,265.73,11428.0,255.0947,255.3539,254.8548,255.0563,11428.0
2019-10-09 14:10:00,265.8,265.8,265.41,265.52,5301.0,255.1235,255.1235,254.7492,254.8548,5301.0
2019-10-09 14:20:00,265.49,265.55,265.28,265.38,4137.0,254.826,254.8835,254.6244,254.7204,4137.0
2019-10-09 14:30:00,265.52,265.76,265.2,265.2,6729.0,254.8548,255.0851,254.5476,254.5476,6729.0
2019-10-09 14:40:00,265.4,265.53,265.13,265.2,5849.0,254.7396,254.8643,254.4804,254.5476,5849.0
2019-10-09 14:50:00,265.29,266.39,265.29,266.39,2900.0,254.634,255.6898,254.634,255.6898,2900.0
2019-10-09 15:00:00,266.52,266.75,266.29,266.75,4801.0,255.8146,256.0353,255.5938,256.0353,4801.0
2019-10-09 15:10:00,266.71,266.72,266.33,266.65,6444.0,255.997,256.0066,255.6322,255.9394,6444.0
2019-10-09 15:20:00,266.67,266.87,266.67,266.83,5750.0,255.9586,256.1505,255.9586,256.1121,5750.0
2019-10-09 15:30:00,266.94,266.98,266.7,266.78,8760.0,256.2177,256.2561,255.9874,256.0641,8760.0
2019-10-09 15:40:00,266.69,266.83,265.74,266.2,11522.0,255.9778,256.1121,255.0659,255.5074,11522.0
2019-10-09 15:50:00,266.0,266.53,265.96,266.15,26127.0,255.3155,255.8242,255.2771,255.4594,26127.0
2019-10-10 09:30:00,266.12,266.85,265.12,266.19,4404.0,255.4307,256.1313,254.4708,255.4978,4404.0
2019-10-10 09:40:00,265.65,266.38,265.04,266.38,7083.0,254.9795,255.6802,254.394,255.6802,7083.0
2019-10-10 09:50:00,266.46,267.26,266.4,266.82,5321.0,255.757,256.5249,255.6994,256.1025,5321.0
2019-10-10 10:00:00,266.96,267.01,266.34,266.63,5993.0,256.2369,256.2849,255.6418,255.9202,5993.0
2019-10-10 10:10:00,266.8,266.95,266.35,266.77,3663.0,256.0833,256.2273,255.6514,256.0545,3663.0
2019-10-10 10:20:00,266.7,267.74,266.64,267.74,8770.0,255.9874,256.9856,255.9298,256.9856,8770.0
2019-10-10 10:30:00,268.19,268.44,268.11,268.44,6185.0,257.4175,257.6575,257.3407,257.6575,6185.0
2019-10-10 10:40:00,268.56,268.65,268.13,268.45,7315.0,257.7726,257.859,257.3599,257.6671,7315.0
2019-10-10 10:50:00,268.41,269.57,268.38,269.55,7861.0,257.6287,258.7421,257.5999,258.7229,7861.0
2019-10-10 11:00:00,269.57,269.87,269.0,269.01,5458.0,258.7421,259.03,258.195,258.2046,5458.0
2019-10-10 11:10:00,269.12,269.24,268.58,268.8,3403.0,258.3101,258.4253,257.7918,258.003,3403.0
2019-10-10 11:20:00,268.97,268.97,268.84,268.87,1464.0,258.1662,258.1662,258.0414,258.0702,1464.0
2019-10-10 11:30:00,268.8,268.94,268.66,268.84,3138.0,258.003,258.1374,257.8686,258.0414,3138.0
2019-10-10 11:40:00,268.8,268.8,268.58,268.8,2027.0,258.003,258.003,257.7918,258.003,2027.0
2019-10-10 11:50:00,268.73,268.73,268.41,268.42,2650.0,257.9358,257.9358,257.6287,257.6383,2650.0
2019-10-10 12:00:00,268.48,268.76,268.38,268.54,3200.0,257.6959,257.9646,257.5999,257.7534,3200.0
2019-10-10 12:10:00,268.52,268.67,268.44,268.59,4988.0,257.7342,257.8782,257.6575,257.8014,4988.0
2019-10-10 12:20:00,268.42,268.42,268.25,268.26,1215.0,257.6383,257.6383,257.4751,257.4847,1215.0
2019-10-10 12:30:00,268.19,268.2,267.72,267.74,2691.0,257.4175,257.4271,256.9664,256.9856,2691.0
2019-10-10 12:40:00,267.92,268.03,267.58,267.77,2720.0,257.1583,257.2639,256.832,257.0144,2720.0
2019-10-10 12:50:00,267.79,267.91,267.69,267.91,2304.0,257.0336,257.1488,256.9376,257.1488,2304.0
2019-10-10 13:00:00,267.99,268.12,267.79,268.12,10900.0,257.2255,257.3503,257.0336,257.3503,10900.0
2019-10-10 13:10:00,268.06,268.07,267.22,267.66,3779.0,257.2927,257.3023,256.4865,256.9088,3779.0
2019-10-10 13:20:00,267.6,267.95,267.59,267.75,1929.0,256.8512,257.1871,256.8416,256.9952,1929.0
2019-10-10 13:30:00,267.75,267.77,267.63,267.66,1201.0,256.9952,257.0144,256.88,256.9088,1201.0
2019-10-10 13:40:00,267.74,267.9,267.62,267.86,1627.0,256.9856,257.1392,256.8704,257.1008,1627.0
2019-10-10 13:50:00,267.97,268.39,267.85,268.35,5481.0,257.2063,257.6095,257.0912,257.5711,5481.0
2019-10-10 14:00:00,268.34,268.34,267.48,267.76,2100.0,257.5615,257.5615,256.736,257.0048,2100.0
2019-10-10 14:10:00,267.59,267.92,267.55,267.64,2065.0,256.8416,257.1583,256.8032,256.8896,2065.0
2019-10-10 14:20:00,267.8,268.26,267.8,268.26,4401.0,257.0432,257.4847,257.0432,257.4847,4401.0
2019-10-10 14:30:00,268.12,268.35,267.88,267.89,3003.0,257.3503,257.5711,257.12,257.1296,3003.0
2019-10-10 14:40:00,267.86,267.86,267.2,267.33,2626.0,257.1008,257.1008,256.4673,256.592,2626.0
2019-10-10 14:50:00,267.5,267.66,267.39,267.66,3402.0,256.7552,256.9088,256.6496,256.9088,3402.0
2019-10-10 15:00:00,267.59,267.79,267.52,267.63,3600.0,256.8416,257.0336,256.7744,256.88,3600.0
2019-10-10 15:10:00,267.65,267.9,267.48,267.49,3083.0,256.8992,257.1392,256.736,256.7456,3083.0
2019-10-10 15:20:00,267.61,267.99,267.59,267.97,5100.0,256.8608,257.2255,256.8416,257.2063,5100.0
2019-10-10 15:30:00,267.93,267.93,267.7,267.79,1900.0,257.1679,257.1679,256.9472,257.0336,1900.0
2019-10-10 15:40:00,267.8,267.85,267.34,267.83,8387.0,257.0432,257.0912,256.6016,257.072,8387.0
2019-10-10 15:50:00,267.93,268.07,267.54,267.91,26388.0,257.1679,257.3023,256.7936,257.1488,26388.0
2019-10-11 09:30:00,269.23,270.31,268.47,268.47,8583.0,258.4157,259.4523,257.6863,257.6863,8583.0
2019-10-11 09:40:00,268.0,268.7,267.89,268.37,7302.0,257.2351,257.907,257.1296,257.5903,7302.0
2019-10-11 09:50:00,268.59,268.89,267.31,268.89,9137.0,257.8014,258.0894,256.5729,258.0894,9137.0
2019-10-11 10:00:00,268.74,269.21,268.17,269.13,18852.0,257.9454,258.3965,257.3983,258.3197,18852.0
2019-10-11 10:10:00,268.93,269.98,268.32,269.68,7119.0,258.1278,259.1356,257.5423,258.8477,7119.0
2019-10-11 10:20:00,269.86,270.31,269.2,269.82,26641.0,259.0204,259.4523,258.3869,258.982,26641.0
2019-10-11 10:30:00,270.02,270.09,269.8,269.86,2300.0,259.174,259.2412,258.9628,259.0204,2300.0
2019-10-11 10:40:00,269.78,270.04,269.69,269.82,1320.0,258.9436,259.1932,258.8573,258.982,1320.0
2019-10-11 10:50:00,269.92,269.92,269.04,269.06,1581.0,259.078,259.078,258.2334,258.2526,1581.0
2019-10-11 11:00:00,269.01,269.9,268.87,269.71,12101.0,258.2046,259.0588,258.0702,258.8764,12101.0
2019-10-11 11:10:00,269.52,269.85,269.38,269.85,2820.0,258.6941,259.0108,258.5597,259.0108,2820.0
2019-10-11 11:20:00,269.8,269.92,269.7,269.8,13667.0,258.9628,259.078,258.8669,258.9628,13667.0
2019-10-11 11:30:00,269.8,269.9,269.7,269.74,6938.0,258.9628,259.0588,258.8669,258.9052,6938.0
2019-10-11 11:40:00,269.66,269.71,268.6,268.6,4375.0,258.8285,258.8764,257.811,257.811,4375.0
2019-10-11 11:50:00,268.63,268.72,268.56,268.56,1000.0,257.8398,257.9262,257.7726,257.7726,1000.0
2019-10-11 12:00:00,268.69,268.69,268.21,268.3,2000.0,257.8974,257.8974,257.4367,257.5231,2000.0
2019-10-11 12:10:00,268.29,268.29,267.96,268.03,4012.0,257.5135,257.5135,257.1967,257.2639,4012.0
2019-10-11 12:20:00,268.0,268.38,267.95,268.03,15545.0,257.2351,257.5999,257.1871,257.2639,15545.0
2019-10-11 12:30:00,268.03,268.12,267.56,267.82,4416.0,257.2639,257.3503,256.8128,257.0624,4416.0
2019-10-11 12:40:00,267.84,268.22,267.65,267.95,2900.0,257.0816,257.4463,256.8992,257.1871,2900.0
2019-10-11 12:50:00,268.01,268.08,267.75,267.75,7284.0,257.2447,257.3119,256.9952,256.9952,7284.0
2019-10-11 13:00:00,267.8,267.99,267.75,267.94,1628.0,257.0432,257.2255,256.9952,257.1775,1628.0
2019-10-11 13:10:00,267.91,268.05,267.81,267.94,2606.0,257.1488,257.2831,257.0528,257.1775,2606.0
2019-10-11 13:20:00,268.0,268.79,267.93,268.56,4841.0,257.2351,257.9934,257.1679,257.7726,4841.0
2019-10-11 13:30:00,268.75,268.75,268.46,268.56,4354.0,257.955,257.955,257.6767,257.7726,4354.0
2019-10-11 13:40:00,268.67,268.8,268.26,268.57,14914.0,257.8782,258.003,257.4847,257.7822,14914.0
2019-10-11 13:50:00,268.62,268.62,268.29,268.41,11793.0,257.8302,257.8302,257.5135,257.6287,11793.0
2019-10-11 14:00:00,268.41,268.47,268.17,268.37,5842.0,257.6287,257.6863,257.3983,257.5903,5842.0
2019-10-11 14:10:00,268.37,268.44,267.91,267.94,5511.0,257.5903,257.6575,257.1488,257.1775,5511.0
2019-10-11 14:20:00,267.98,267.98,267.59,267.69,3674.0,257.2159,257.2159,256.8416,256.9376,3674.0
2019-10-11 14:30:00,267.67,267.67,267.06,267.16,4120.0,256.9184,256.9184,256.3329,256.4289,4120.0
2019-10-11 14:40:00,267.07,267.32,266.92,266.92,3855.0,256.3425,256.5824,256.1985,256.1985,3855.0
2019-10-11 14:50:00,267.09,267.09,266.77,266.98,3538.0,256.3617,256.3617,256.0545,256.2561,3538.0
2019-10-11 15:00:00,267.07,267.35,267.03,267.35,1700.0,256.3425,256.6112,256.3041,256.6112,1700.0
2019-10-11 15:10:00,267.4,267.46,267.32,267.32,4981.0,256.6592,256.7168,256.5824,256.5824,4981.0
2019-10-11 15:20:00,267.35,267.35,266.99,266.99,3352.0,256.6112,256.6112,256.2657,256.2657,3352.0
2019-10-11 15:30:00,267.05,267.23,266.62,266.92,7661.0,256.3233,256.4961,255.9106,256.1985,7661.0
2019-10-11 15:40:00,266.94,266.97,265.5,265.59,14354.0,256.2177,256.2465,254.8356,254.9219,14354.0
2019-10-11 15:50:00,265.61,265.76,264.93,265.32,43821.0,254.9411,255.0851,254.2884,254.6628,43821.0
2019-10-14 09:30:00,265.5,266.52,265.44,265.77,7617.0,254.8356,255.8146,254.778,255.0947,7617.0
2019-10-14 09:40:00,265.61,265.99,265.16,265.58,6600.0,254.9411,255.3059,254.5092,254.9123,6600.0
2019-10-14 09:50:00,265.59,266.47,265.3,265.89,5976.0,254.9219,255.7666,254.6436,255.2099,5976.0
2019-10-14 10:00:00,266.28,266.93,266.15,266.7,5052.0,255.5842,256.2081,255.4594,255.9874,5052.0
2019-10-14 10:10:00,266.86,266.95,266.6,266.75,4852.0,256.1409,256.2273,255.8914,256.0353,4852.0
2019-10-14 10:20:00,266.72,267.03,266.13,266.13,8483.0,256.0066,256.3041,255.4402,255.4402,8483.0
2019-10-14 10:30:00,266.31,266.58,265.68,265.78,16692.0,255.613,255.8722,255.0083,255.1043,16692.0
2019-10-14 10:40:00,266.06,266.18,265.41,265.9,11164.0,255.3731,255.4882,254.7492,255.2195,11164.0
2019-10-14 10:50:00,266.0,266.17,265.9,266.04,3231.0,255.3155,255.4786,255.2195,255.3539,3231.0
2019-10-14 11:00:00,266.0,266.14,265.65,265.88,4570.0,255.3155,255.4498,254.9795,255.2003,4570.0
2019-10-14 11:10:00,265.88,265.94,265.42,265.42,3880.0,255.2003,255.2579,254.7588,254.7588,3880.0
2019-10-14 11:20:00,265.59,265.95,265.56,265.88,3400.0,254.9219,255.2675,254.8931,255.2003,3400.0
2019-10-14 11:30:00,265.93,266.71,265.93,266.71,14758.0,255.2483,255.997,255.2483,255.997,14758.0
2019-10-14 11:40:00,266.8,267.23,266.74,266.88,17249.0,256.0833,256.4961,256.0257,256.1601,17249.0
2019-10-14 11:50:00,266.97,267.01,266.85,266.93,900.0,256.2465,256.2849,256.1313,256.2081,900.0
2019-10-14 12:00:00,266.94,267.1,266.52,267.05,3538.0,256.2177,256.3713,255.8146,256.3233,3538.0
2019-10-14 12:10:00,267.04,267.05,266.88,266.94,5947.0,256.3137,256.3233,256.1601,256.2177,5947.0
2019-10-14 12:20:00,266.85,266.97,266.64,266.96,2300.0,256.1313,256.2465,255.9298,256.2369,2300.0
2019-10-14 12:30:00,266.9,266.9,266.33,266.36,3611.0,256.1793,256.1793,255.6322,255.661,3611.0
2019-10-14 12:40:00,266.36,266.51,265.98,266.47,3343.0,255.661,255.805,255.2963,255.7666,3343.0
2019-10-14 12:50:00,266.44,266.52,266.25,266.4,1700.0,255.7378,255.8146,255.5554,255.6994,1700.0
2019-10-14 13:00:00,266.46,266.74,266.14,266.15,2150.0,255.757,256.0257,255.4498,255.4594,2150.0
2019-10-14 13:10:00,266.36,266.6,266.36,266.6,1700.0,255.661,255.8914,255.661,255.8914,1700.0
2019-10-14 13:20:00,266.75,267.09,266.75,266.96,4407.0,256.0353,256.3617,256.0353,256.2369,4407.0
2019-10-14 13:30:00,267.0,267.0,266.84,266.94,1100.0,256.2753,256.2753,256.1217,256.2177,1100.0
2019-10-14 13:40:00,267.06,267.08,266.91,266.96,3600.0,256.3329,256.3521,256.1889,256.2369,3600.0
2019-10-14 13:50:00,266.99,267.07,266.9,267.07,3800.0,256.2657,256.3425,256.1793,256.3425,3800.0
2019-10-14 14:00:00,267.06,267.08,266.74,266.78,2411.0,256.3329,256.3521,256.0257,256.0641,2411.0
2019-10-14 14:10:00,266.85,266.94,266.77,266.94,3171.0,256.1313,256.2177,256.0545,256.2177,3171.0
2019-10-14 14:20:00,266.99,267.07,266.92,266.98,1905.0,256.2657,256.3425,256.1985,256.2561,1905.0
2019-10-14 14:30:00,266.84,267.04,266.61,266.61,4814.0,256.1217,256.3137,255.901,255.901,4814.0
2019-10-14 14:40:00,266.82,266.82,266.54,266.54,2501.0,256.1025,256.1025,255.8338,255.8338,2501.0
2019-10-14 14:50:00,266.57,266.69,266.39,266.63,6921.0,255.8626,255.9778,255.6898,255.9202,6921.0
2019-10-14 15:00:00,266.64,266.82,266.26,266.31,5083.0,255.9298,256.1025,255.565,255.613,5083.0
2019-10-14 15:10:00,266.31,266.35,266.22,266.34,3803.0,255.613,255.6514,255.5266,255.6418,3803.0
2019-10-14 15:20:00,266.32,266.37,266.15,266.2,6143.0,255.6226,255.6706,255.4594,255.5074,6143.0
2019-10-14 15:30:00,266.23,266.29,265.83,266.23,5712.0,255.5362,255.5938,255.1523,255.5362,5712.0
2019-10-14 15:40:00,266.2,266.34,266.01,266.11,4981.0,255.5074,255.6418,255.3251,255.4211,4981.0
2019-10-14 15:50:00,266.14,266.49,265.46,265.78,36523.0,255.4498,255.7858,254.7972,255.1043,36523.0
2019-10-15 09:30:00,268.98,270.11,267.35,268.15,13943.0,258.1758,259.2604,256.6112,257.3791,13943.0
2019-10-15 09:40:00,267.67,268.2,267.15,267.47,3746.0,256.9184,257.4271,256.4193,256.7264,3746.0
2019-10-15 09:50:00,267.64,267.91,267.38,267.91,4800.0,256.8896,257.1488,256.64,257.1488,4800.0
2019-10-15 10:00:00,267.73,267.88,266.8,266.81,4127.0,256.976,257.12,256.0833,256.0929,4127.0
2019-10-15 10:10:00,266.93,267.11,266.33,266.33,10260.0,256.2081,256.3809,255.6322,255.6322,10260.0
2019-10-15 10:20:00,266.31,266.55,265.88,265.88,8064.0,255.613,255.8434,255.2003,255.2003,8064.0
2019-10-15 10:30:00,265.76,266.18,265.59,265.88,8943.0,255.0851,255.4882,254.9219,255.2003,8943.0
2019-10-15 10:40:00,266.01,266.23,265.59,265.67,6032.0,255.3251,255.5362,254.9219,254.9987,6032.0
2019-10-15 10:50:00,265.76,266.14,265.66,265.84,5839.0,255.0851,255.4498,254.9891,255.1619,5839.0
2019-10-15 11:00:00,265.95,266.04,265.45,265.91,5186.0,255.2675,255.3539,254.7876,255.2291,5186.0
2019-10-15 11:10:00,265.78,265.92,265.47,265.71,6712.0,255.1043,255.2387,254.8068,255.0371,6712.0
2019-10-15 11:20:00,265.7,265.81,264.94,264.99,6780.0,255.0275,255.1331,254.298,254.346,6780.0
2019-10-15 11:30:00,265.16,265.59,264.81,264.88,8406.0,254.5092,254.9219,254.1733,254.2405,8406.0
2019-10-15 11:40:00,265.05,265.3,264.97,265.23,6720.0,254.4036,254.6436,254.3268,254.5764,6720.0
2019-10-15 11:50:00,265.49,265.96,265.38,265.8,4208.0,254.826,255.2771,254.7204,255.1235,4208.0
2019-10-15 12:00:00,266.0,266.14,265.65,265.65,1800.0,255.3155,255.4498,254.9795,254.9795,1800.0
2019-10-15 12:10:00,265.68,265.81,265.4,265.54,3997.0,255.0083,255.1331,254.7396,254.8739,3997.0
2019-10-15 12:20:00,265.58,265.68,265.43,265.43,3101.0,254.9123,255.0083,254.7684,254.7684,3101.0
2019-10-15 12:30:00,265.61,266.1,265.61,265.99,5983.0,254.9411,255.4115,254.9411,255.3059,5983.0
2019-10-15 12:40:00,266.07,266.24,266.0,266.14,2271.0,255.3827,255.5458,255.3155,255.4498,2271.0
2019-10-15 12:50:00,265.95,266.52,265.95,266.52,2600.0,255.2675,255.8146,255.2675,255.8146,2600.0
2019-10-15 13:00:00,266.57,266.57,266.14,266.15,1100.0,255.8626,255.8626,255.4498,255.4594,1100.0
2019-10-15 13:10:00,266.25,266.33,265.97,266.06,3020.0,255.5554,255.6322,255.2867,255.3731,3020.0
2019-10-15 13:20:00,265.91,266.01,265.72,266.01,2361.0,255.2291,255.3251,255.0467,255.3251,2361.0
2019-10-15 13:30:00,266.2,266.23,266.01,266.01,4853.0,255.5074,255.5362,255.3251,255.3251,4853.0
2019-10-15 13:40:00,265.92,266.21,265.84,265.85,2761.0,255.2387,255.517,255.1619,255.1715,2761.0
2019-10-15 13:50:00,265.96,266.12,265.96,266.01,2400.0,255.2771,255.4307,255.2771,255.3251,2400.0
2019-10-15 14:00:00,266.02,266.15,265.86,265.95,4439.0,255.3347,255.4594,255.1811,255.2675,4439.0
2019-10-15 14:10:00,266.0,266.02,265.73,265.77,5334.0,255.3155,255.3347,255.0563,255.0947,5334.0
2019-10-15 14:20:00,265.79,266.05,265.71,265.74,5797.0,255.1139,255.3635,255.0371,255.0659,5797.0
2019-10-15 14:30:00,265.82,265.93,265.67,265.85,2102.0,255.1427,255.2483,254.9987,255.1715,2102.0
2019-10-15 14:40:00,265.89,265.98,265.82,265.82,1100.0,255.2099,255.2963,255.1427,255.1427,1100.0
2019-10-15 14:50:00,265.83,265.95,265.68,265.73,1902.0,255.1523,255.2675,255.0083,255.0563,1902.0
2019-10-15 15:00:00,265.79,266.05,265.74,265.92,2600.0,255.1139,255.3635,255.0659,255.2387,2600.0
2019-10-15 15:10:00,265.87,266.0,265.77,265.77,3264.0,255.1907,255.3155,255.0947,255.0947,3264.0
2019-10-15 15:20:00,265.67,265.82,265.52,265.73,3361.0,254.9987,255.1427,254.8548,255.0563,3361.0
2019-10-15 15:30:00,265.73,266.01,265.65,265.91,8180.0,255.0563,255.3251,254.9795,255.2291,8180.0
2019-10-15 15:40:00,265.94,266.0,265.79,266.0,5377.0,255.2579,255.3155,255.1139,255.3155,5377.0
2019-10-15 15:50:00,266.0,266.07,265.34,265.78,33129.0,255.3155,255.3827,254.682,255.1043,33129.0
2019-10-16 09:30:00,266.32,266.32,265.54,265.83,8784.0,255.6226,255.6226,254.8739,255.1523,8784.0
2019-10-16 09:40:00,265.63,266.02,265.18,265.68,4433.0,254.9603,255.3347,254.5284,255.0083,4433.0
2019-10-16 09:50:00,265.8,266.15,265.69,265.89,6965.0,255.1235,255.4594,255.0179,255.2099,6965.0
2019-10-16 10:00:00,266.2,267.05,266.15,267.05,7576.0,255.5074,256.3233,255.4594,256.3233,7576.0
2019-10-16 10:10:00,267.0,267.45,266.97,267.21,9264.0,256.2753,256.7072,256.2465,256.4769,9264.0
2019-10-16 10:20:00,267.19,267.44,267.11,267.22,4701.0,256.4577,256.6976,256.3809,256.4865,4701.0
2019-10-16 10:30:00,267.23,267.23,266.59,266.79,5440.0,256.4961,256.4961,255.8818,256.0737,5440.0
2019-10-16 10:40:00,266.71,267.09,266.44,266.44,5867.0,255.997,256.3617,255.7378,255.7378,5867.0
2019-10-16 10:50:00,266.67,266.74,266.34,266.49,4204.0,255.9586,256.0257,255.6418,255.7858,4204.0
2019-10-16 11:00:00,266.6,267.0,266.55,267.0,3502.0,255.8914,256.2753,255.8434,256.2753,3502.0
2019-10-16 11:10:00,266.98,267.33,266.98,267.01,4043.0,256.2561,256.592,256.2561,256.2849,4043.0
2019-10-16 11:20:00,267.04,267.18,266.15,266.49,12400.0,256.3137,256.4481,255.4594,255.7858,12400.0
2019-10-16 11:30:00,266.34,266.53,265.78,265.82,5387.0,255.6418,255.8242,255.1043,255.1427,5387.0
2019-10-16 11:40:00,265.81,266.2,265.8,266.06,2700.0,255.1331,255.5074,255.1235,255.3731,2700.0
2019-10-16 11:50:00,266.02,267.29,265.9,266.93,13502.0,255.3347,256.5537,255.2195,256.2081,13502.0
2019-10-16 12:00:00,266.79,267.53,266.64,267.24,9700.0,256.0737,256.784,255.9298,256.5057,9700.0
2019-10-16 12:10:00,267.21,267.81,267.19,267.23,10600.0,256.4769,257.0528,256.4577,256.4961,10600.0
2019-10-16 12:20:00,267.25,267.28,267.07,267.22,1800.0,256.5153,256.5441,256.3425,256.4865,1800.0
2019-10-16 12:30:00,267.4,267.54,267.18,267.54,5766.0,256.6592,256.7936,256.4481,256.7936,5766.0
2019-10-16 12:40:00,267.4,267.54,266.92,267.05,11108.0,256.6592,256.7936,256.1985,256.3233,11108.0
2019-10-16 12:50:00,267.03,267.03,266.25,266.5,2500.0,256.3041,256.3041,255.5554,255.7954,2500.0
2019-10-16 13:00:00,266.41,266.87,266.37,266.85,1664.0,255.709,256.1505,255.6706,256.1313,1664.0
2019-10-16 13:10:00,266.71,266.71,266.53,266.61,1100.0,255.997,255.997,255.8242,255.901,1100.0
2019-10-16 13:20:00,266.65,266.65,266.06,266.17,2006.0,255.9394,255.9394,255.3731,255.4786,2006.0
2019-10-16 13:30:00,266.26,266.33,266.02,266.32,2857.0,255.565,255.6322,255.3347,255.6226,2857.0
2019-10-16 13:40:00,266.33,266.33,266.08,266.17,4907.0,255.6322,255.6322,255.3923,255.4786,4907.0
2019-10-16 13:50:00,266.21,266.29,266.12,266.16,800.0,255.517,255.5938,255.4307,255.469,800.0
2019-10-16 14:00:00,266.21,266.4,265.98,265.98,13205.0,255.517,255.6994,255.2963,255.2963,13205.0
2019-10-16 14:10:00,265.97,265.98,265.5,265.53,3725.0,255.2867,255.2963,254.8356,254.8643,3725.0
2019-10-16 14:20:00,265.53,265.55,265.25,265.49,7773.0,254.8643,254.8835,254.5956,254.826,7773.0
2019-10-16 14:30:00,265.49,265.91,265.37,265.41,5152.0,254.826,255.2291,254.7108,254.7492,5152.0
2019-10-16 14:40:00,265.41,266.04,265.1,265.87,10285.0,254.7492,255.3539,254.4516,255.1907,10285.0
2019-10-16 14:50:00,265.88,266.16,265.78,265.92,5000.0,255.2003,255.469,255.1043,255.2387,5000.0
2019-10-16 15:00:00,266.01,266.02,265.66,265.82,4390.0,255.3251,255.3347,254.9891,255.1427,4390.0
2019-10-16 15:10:00,265.69,265.69,265.24,265.55,4595.0,255.0179,255.0179,254.586,254.8835,4595.0
2019-10-16 15:20:00,265.55,265.55,265.09,265.09,6658.0,254.8835,254.8835,254.442,254.442,6658.0
2019-10-16 15:30:00,265.22,265.62,265.06,265.53,16478.0,254.5668,254.9507,254.4132,254.8643,16478.0
2019-10-16 15:40:00,265.55,266.31,265.38,266.06,22952.0,254.8835,255.613,254.7204,255.3731,22952.0
2019-10-16 15:50:00,266.05,266.75,266.03,266.67,25611.0,255.3635,256.0353,255.3443,255.9586,25611.0
2019-10-17 09:30:00,268.0,269.28,268.0,268.98,4715.0,257.2351,258.4637,257.2351,258.1758,4715.0
2019-10-17 09:40:00,268.91,268.91,268.36,268.47,1821.0,258.1086,258.1086,257.5807,257.6863,1821.0
2019-10-17 09:50:00,268.79,269.97,268.79,269.97,2700.0,257.9934,259.126,257.9934,259.126,2700.0
2019-10-17 10:00:00,269.95,270.83,269.88,270.13,12949.0,259.1068,259.9515,259.0396,259.2796,12949.0
2019-10-17 10:10:00,270.22,270.64,269.67,269.68,11430.0,259.366,259.7691,258.8381,258.8477,11430.0
2019-10-17 10:20:00,269.57,269.71,269.2,269.48,8400.0,258.7421,258.8764,258.3869,258.6557,8400.0
2019-10-17 10:30:00,269.38,269.39,268.59,268.59,4300.0,258.5597,258.5693,257.8014,257.8014,4300.0
2019-10-17 10:40:00,268.57,268.58,267.82,267.98,4970.0,257.7822,257.7918,257.0624,257.2159,4970.0
2019-10-17 10:50:00,267.87,268.76,267.86,268.5,7877.0,257.1104,257.9646,257.1008,257.7151,7877.0
2019-10-17 11:00:00,268.18,268.59,268.18,268.54,2500.0,257.4079,257.8014,257.4079,257.7534,2500.0
2019-10-17 11:10:00,268.48,268.77,268.29,268.46,4232.0,257.6959,257.9742,257.5135,257.6767,4232.0
2019-10-17 11:20:00,268.47,268.76,268.36,268.68,3402.0,257.6863,257.9646,257.5807,257.8878,3402.0
2019-10-17 11:30:00,268.69,268.96,268.41,268.96,2627.0,257.8974,258.1566,257.6287,258.1566,2627.0
2019-10-17 11:40:00,269.0,269.16,268.69,269.16,1100.0,258.195,258.3485,257.8974,258.3485,1100.0
2019-10-17 11:50:00,269.33,269.42,269.0,269.29,2057.0,258.5117,258.5981,258.195,258.4733,2057.0
2019-10-17 12:00:00,269.01,269.01,268.7,268.75,500.0,258.2046,258.2046,257.907,257.955,500.0
2019-10-17 12:10:00,268.62,268.7,268.52,268.56,1406.0,257.8302,257.907,257.7342,257.7726,1406.0
2019-10-17 12:20:00,268.64,269.09,268.59,268.9,2040.0,257.8494,258.2814,257.8014,258.099,2040.0
2019-10-17 12:30:00,268.95,269.09,268.84,269.0,1242.0,258.147,258.2814,258.0414,258.195,1242.0
2019-10-17 12:40:00,268.97,269.36,268.96,269.34,2483.0,258.1662,258.5405,258.1566,258.5213,2483.0
2019-10-17 12:50:00,269.22,269.38,269.15,269.25,4570.0,258.4061,258.5597,258.3389,258.4349,4570.0
2019-10-17 13:00:00,269.51,269.75,269.51,269.61,900.0,258.6845,258.9148,258.6845,258.7805,900.0
2019-10-17 13:10:00,269.61,269.61,269.48,269.55,1600.0,258.7805,258.7805,258.6557,258.7229,1600.0
2019-10-17 13:20:00,269.53,269.75,269.42,269.75,2355.0,258.7037,258.9148,258.5981,258.9148,2355.0
2019-10-17 13:30:00,269.66,269.66,269.41,269.58,1700.0,258.8285,258.8285,258.5885,258.7517,1700.0
2019-10-17 13:40:00,269.59,269.74,269.58,269.73,1900.0,258.7613,258.9052,258.7517,258.8956,1900.0
2019-10-17 13:50:00,269.67,269.68,269.58,269.58,2701.0,258.8381,258.8477,258.7517,258.7517,2701.0
2019-10-17 14:00:00,269.61,269.66,268.88,268.95,10949.0,258.7805,258.8285,258.0798,258.147,10949.0
2019-10-17 14:10:00,268.91,269.08,268.86,268.97,1807.0,258.1086,258.2718,258.0606,258.1662,1807.0
2019-10-17 14:20:00,268.94,269.02,268.67,269.0,8405.0,258.1374,258.2142,257.8782,258.195,8405.0
2019-10-17 14:30:00,268.94,268.94,268.33,268.33,2408.0,258.1374,258.1374,257.5519,257.5519,2408.0
2019-10-17 14:40:00,268.14,268.19,268.06,268.06,1530.0,257.3695,257.4175,257.2927,257.2927,1530.0
2019-10-17 14:50:00,268.16,268.28,267.62,267.63,4641.0,257.3887,257.5039,256.8704,256.88,4641.0
2019-10-17 15:00:00,267.62,267.77,267.61,267.73,3973.0,256.8704,257.0144,256.8608,256.976,3973.0
2019-10-17 15:10:00,267.65,267.69,267.39,267.46,2100.0,256.8992,256.9376,256.6496,256.7168,2100.0
2019-10-17 15:20:00,267.46,267.49,267.21,267.26,6676.0,256.7168,256.7456,256.4769,256.5249,6676.0
2019-10-17 15:30:00,267.32,267.75,267.32,267.4,6174.0,256.5824,256.9952,256.5824,256.6592,6174.0
2019-10-17 15:40:00,267.35,267.39,267.1,267.24,8858.0,256.6112,256.6496,256.3713,256.5057,8858.0
2019-10-17 15:50:00,267.23,267.37,266.98,266.98,17507.0,256.4961,256.6304,256.2561,256.2561,17507.0
2019-10-18 09:30:00,265.95,266.21,264.44,266.01,29743.0,255.2675,255.517,253.8181,255.3251,29743.0
2019-10-18 09:40:00,266.21,266.36,265.43,265.71,3318.0,255.517,255.661,254.7684,255.0371,3318.0
2019-10-18 09:50:00,265.77,266.14,265.29,266.05,12872.0,255.0947,255.4498,254.634,255.3635,12872.0
2019-10-18 10:00:00,266.48,266.59,265.64,265.97,4595.0,255.7762,255.8818,254.9699,255.2867,4595.0
2019-10-18 10:10:00,265.82,265.89,265.22,265.27,5641.0,255.1427,255.2099,254.5668,254.6148,5641.0
2019-10-18 10:20:00,265.08,265.29,264.9,264.91,2643.0,254.4324,254.634,254.2597,254.2693,2643.0
2019-10-18 10:30:00,264.9,265.01,264.22,264.23,7400.0,254.2597,254.3652,253.607,253.6166,7400.0
2019-10-18 10:40:00,264.15,264.19,263.18,263.51,10833.0,253.5398,253.5782,252.6087,252.9255,10833.0
2019-10-18 10:50:00,264.0,264.47,263.85,263.86,7143.0,253.3958,253.8469,253.2518,253.2614,7143.0
2019-10-18 11:00:00,264.09,264.56,263.92,264.49,4831.0,253.4822,253.9333,253.319,253.8661,4831.0
2019-10-18 11:10:00,264.48,264.48,263.88,263.94,5735.0,253.8565,253.8565,253.2806,253.3382,5735.0
2019-10-18 11:20:00,264.04,264.11,263.73,264.06,5354.0,253.4342,253.5014,253.1367,253.4534,5354.0
2019-10-18 11:30:00,264.09,264.71,264.0,264.71,4948.0,253.4822,254.0773,253.3958,254.0773,4948.0
2019-10-18 11:40:00,264.63,264.8,264.55,264.74,2988.0,254.0005,254.1637,253.9237,254.1061,2988.0
2019-10-18 11:50:00,264.65,264.74,264.36,264.42,7623.0,254.0197,254.1061,253.7413,253.7989,7623.0
2019-10-18 12:00:00,264.28,264.51,264.18,264.45,5060.0,253.6646,253.8853,253.5686,253.8277,5060.0
2019-10-18 12:10:00,264.44,264.44,263.96,264.2,5031.0,253.8181,253.8181,253.3574,253.5878,5031.0
2019-10-18 12:20:00,264.29,264.29,263.86,264.14,5121.0,253.6742,253.6742,253.2614,253.5302,5121.0
2019-10-18 12:30:00,264.09,264.87,264.09,264.84,5406.0,253.4822,254.2309,253.4822,254.2021,5406.0
2019-10-18 12:40:00,265.14,265.46,265.0,265.25,5163.0,254.49,254.7972,254.3556,254.5956,5163.0
2019-10-18 12:50:00,265.26,265.74,265.17,265.74,3912.0,254.6052,255.0659,254.5188,255.0659,3912.0
2019-10-18 13:00:00,265.71,266.06,265.61,265.74,4432.0,255.0371,255.3731,254.9411,255.0659,4432.0
2019-10-18 13:10:00,265.68,266.32,265.68,266.07,6350.0,255.0083,255.6226,255.0083,255.3827,6350.0
2019-10-18 13:20:00,266.05,266.3,266.04,266.1,5345.0,255.3635,255.6034,255.3539,255.4115,5345.0
2019-10-18 13:30:00,266.09,266.18,265.68,265.82,11305.0,255.4019,255.4882,255.0083,255.1427,11305.0
2019-10-18 13:40:00,265.82,265.99,265.49,265.79,4500.0,255.1427,255.3059,254.826,255.1139,4500.0
2019-10-18 13:50:00,265.79,266.24,265.76,266.24,4578.0,255.1139,255.5458,255.0851,255.5458,4578.0
2019-10-18 14:00:00,266.2,266.51,266.09,266.33,4049.0,255.5074,255.805,255.4019,255.6322,4049.0
2019-10-18 14:10:00,266.23,266.42,266.04,266.05,4251.0,255.5362,255.7186,255.3539,255.3635,4251.0
2019-10-18 14:20:00,266.11,266.17,265.92,266.04,3429.0,255.4211,255.4786,255.2387,255.3539,3429.0
2019-10-18 14:30:00,266.04,266.06,265.63,265.79,7434.0,255.3539,255.3731,254.9603,255.1139,7434.0
2019-10-18 14:40:00,265.64,266.03,265.43,265.44,4049.0,254.9699,255.3443,254.7684,254.778,4049.0
2019-10-18 14:50:00,265.53,265.77,265.48,265.64,3759.0,254.8643,255.0947,254.8164,254.9699,3759.0
2019-10-18 15:00:00,265.71,265.84,265.46,265.65,4315.0,255.0371,255.1619,254.7972,254.9795,4315.0
2019-10-18 15:10:00,265.65,265.8,265.48,265.52,5435.0,254.9795,255.1235,254.8164,254.8548,5435.0
2019-10-18 15:20:00,265.57,265.68,265.33,265.34,6457.0,254.9027,255.0083,254.6724,254.682,6457.0
2019-10-18 15:30:00,265.26,265.6,265.12,265.53,7903.0,254.6052,254.9315,254.4708,254.8643,7903.0
2019-10-18 15:40:00,265.52,265.81,265.42,265.44,14118.0,254.8548,255.1331,254.7588,254.778,14118.0
2019-10-18 15:50:00,265.5,266.15,265.45,265.77,41720.0,254.8356,255.4594,254.7876,255.0947,41720.0
2019-10-21 09:30:00,267.09,267.97,266.91,267.19,5408.0,256.3617,257.2063,256.1889,256.4577,5408.0
2019-10-21 09:40:00,267.34,267.72,266.89,267.72,2199.0,256.6016,256.9664,256.1697,256.9664,2199.0
2019-10-21 09:50:00,267.69,269.26,267.53,268.73,3898.0,256.9376,258.4445,256.784,257.9358,3898.0
2019-10-21 10:00:00,268.57,269.13,267.91,268.87,8089.0,257.7822,258.3197,257.1488,258.0702,8089.0
2019-10-21 10:10:00,268.89,269.19,268.73,269.07,1300.0,258.0894,258.3773,257.9358,258.2622,1300.0
2019-10-21 10:20:00,269.1,269.7,268.87,269.7,5315.0,258.291,258.8669,258.0702,258.8669,5315.0
2019-10-21 10:30:00,269.49,270.52,269.26,270.5,4200.0,258.6653,259.6539,258.4445,259.6347,4200.0
2019-10-21 10:40:00,270.48,270.84,270.32,270.54,2800.0,259.6155,259.9611,259.4619,259.6731,2800.0
2019-10-21 10:50:00,270.38,271.06,270.18,270.63,6472.0,259.5195,260.1722,259.3276,259.7595,6472.0
2019-10-21 11:00:00,270.59,270.81,270.36,270.38,2700.0,259.7211,259.9323,259.5003,259.5195,2700.0
2019-10-21 11:10:00,270.46,270.46,270.03,270.36,1200.0,259.5963,259.5963,259.1836,259.5003,1200.0
2019-10-21 11:20:00,270.48,271.31,270.36,271.07,5869.0,259.6155,260.4122,259.5003,260.1818,5869.0
2019-10-21 11:30:00,270.93,270.94,270.3,270.5,2506.0,260.0474,260.057,259.4428,259.6347,2506.0
2019-10-21 11:40:00,270.51,270.72,270.17,270.36,4300.0,259.6443,259.8459,259.318,259.5003,4300.0
2019-10-21 11:50:00,270.28,270.28,269.94,269.97,3055.0,259.4236,259.4236,259.0972,259.126,3055.0
2019-10-21 12:00:00,269.86,270.12,268.47,268.66,12477.0,259.0204,259.27,257.6863,257.8686,12477.0
2019-10-21 12:10:00,268.8,268.8,268.3,268.31,1600.0,258.003,258.003,257.5231,257.5327,1600.0
2019-10-21 12:20:00,268.52,268.94,268.42,268.94,1718.0,257.7342,258.1374,257.6383,258.1374,1718.0
2019-10-21 12:30:00,268.96,269.08,268.9,269.06,3531.0,258.1566,258.2718,258.099,258.2526,3531.0
2019-10-21 12:40:00,268.96,269.04,268.7,268.79,1300.0,258.1566,258.2334,257.907,257.9934,1300.0
2019-10-21 12:50:00,268.8,268.8,268.24,268.35,1821.0,258.003,258.003,257.4655,257.5711,1821.0
2019-10-21 13:00:00,268.23,268.56,268.18,268.38,2225.0,257.4559,257.7726,257.4079,257.5999,2225.0
2019-10-21 13:10:00,268.37,268.89,268.37,268.75,2590.0,257.5903,258.0894,257.5903,257.955,2590.0
2019-10-21 13:20:00,268.68,268.79,268.36,268.79,3596.0,257.8878,257.9934,257.5807,257.9934,3596.0
2019-10-21 13:30:00,268.78,268.82,268.55,268.55,2200.0,257.9838,258.0222,257.763,257.763,2200.0
2019-10-21 13:40:00,268.6,268.69,268.25,268.25,3240.0,257.811,257.8974,257.4751,257.4751,3240.0
2019-10-21 13:50:00,268.14,268.43,268.04,268.39,2048.0,257.3695,257.6479,257.2735,257.6095,2048.0
2019-10-21 14:00:00,268.37,268.53,268.06,268.45,3501.0,257.5903,257.7438,257.2927,257.6671,3501.0
2019-10-21 14:10:00,268.37,268.45,268.25,268.43,1500.0,257.5903,257.6671,257.4751,257.6479,1500.0
2019-10-21 14:20:00,268.54,268.88,268.29,268.8,6917.0,257.7534,258.0798,257.5135,258.003,6917.0
2019-10-21 14:30:00,268.85,269.26,268.42,269.26,11579.0,258.051,258.4445,257.6383,258.4445,11579.0
2019-10-21 14:40:00,269.18,269.38,269.15,269.28,1717.0,258.3677,258.5597,258.3389,258.4637,1717.0
2019-10-21 14:50:00,269.2,269.57,269.14,269.48,3850.0,258.3869,258.7421,258.3293,258.6557,3850.0
2019-10-21 15:00:00,269.4,269.62,269.23,269.35,3800.0,258.5789,258.7901,258.4157,258.5309,3800.0
2019-10-21 15:10:00,269.28,269.65,269.2,269.5,9812.0,258.4637,258.8189,258.3869,258.6749,9812.0
2019-10-21 15:20:00,269.52,269.99,269.52,269.99,3904.0,258.6941,259.1452,258.6941,259.1452,3904.0
2019-10-21 15:30:00,270.0,270.0,269.19,269.28,10949.0,259.1548,259.1548,258.3773,258.4637,10949.0
2019-10-21 15:40:00,269.21,269.21,268.55,268.69,10261.0,258.3965,258.3965,257.763,257.8974,10261.0
2019-10-21 15:50:00,268.74,269.15,268.56,268.56,35193.0,257.9454,258.3389,257.7726,257.7726,35193.0
2019-10-22 09:30:00,268.2,269.98,267.44,268.09,6061.0,257.4271,259.1356,256.6976,257.3215,6061.0
2019-10-22 09:40:00,268.25,269.72,268.03,269.29,5598.0,257.4751,258.886,257.2639,258.4733,5598.0
2019-10-22 09:50:00,269.31,269.94,268.52,268.97,6348.0,258.4925,259.0972,257.7342,258.1662,6348.0
2019-10-22 10:00:00,269.47,269.47,268.13,268.79,8942.0,258.6461,258.6461,257.3599,257.9934,8942.0
2019-10-22 10:10:00,269.15,270.28,269.15,270.28,1900.0,258.3389,259.4236,258.3389,259.4236,1900.0
2019-10-22 10:20:00,270.44,271.03,270.0,271.0,5337.0,259.5771,260.1434,259.1548,260.1146,5337.0
2019-10-22 10:30:00,270.85,271.35,270.35,270.62,5592.0,259.9707,260.4506,259.4907,259.7499,5592.0
2019-10-22 10:40:00,270.62,270.8,270.31,270.55,2905.0,259.7499,259.9227,259.4523,259.6827,2905.0
2019-10-22 10:50:00,270.47,271.67,270.47,271.07,8782.0,259.6059,260.7577,259.6059,260.1818,8782.0
2019-10-22 11:00:00,271.26,271.26,270.79,271.16,3473.0,260.3642,260.3642,259.9131,260.2682,3473.0
2019-10-22 11:10:00,271.17,271.31,271.02,271.28,2568.0,260.2778,260.4122,260.1338,260.3834,2568.0
2019-10-22 11:20:00,271.17,271.69,271.17,271.49,3202.0,260.2778,260.7769,260.2778,260.585,3202.0
2019-10-22 11:30:00,271.46,271.46,271.01,271.12,3068.0,260.5562,260.5562,260.1242,260.2298,3068.0
2019-10-22 11:40:00,271.13,271.77,271.12,271.52,2300.0,260.2394,260.8537,260.2298,260.6137,2300.0
2019-10-22 11:50:00,271.3,271.83,271.3,271.7,4792.0,260.4026,260.9113,260.4026,260.7865,4792.0
2019-10-22 12:00:00,271.77,272.07,271.7,272.07,4980.0,260.8537,261.1417,260.7865,261.1417,4980.0
2019-10-22 12:10:00,271.96,272.39,271.96,272.23,4939.0,261.0361,261.4488,261.0361,261.2952,4939.0
2019-10-22 12:20:00,272.23,272.23,271.49,271.89,2331.0,261.2952,261.2952,260.585,260.9689,2331.0
2019-10-22 12:30:00,271.96,271.96,271.1,271.19,2950.0,261.0361,261.0361,260.2106,260.297,2950.0
2019-10-22 12:40:00,271.1,271.37,270.93,270.93,2102.0,260.2106,260.4698,260.0474,260.0474,2102.0
2019-10-22 12:50:00,271.14,271.17,270.93,271.09,1200.0,260.249,260.2778,260.0474,260.201,1200.0
2019-10-22 13:00:00,271.14,271.22,271.0,271.09,1550.0,260.249,260.3258,260.1146,260.201,1550.0
2019-10-22 13:10:00,271.14,271.2,270.9,270.96,2399.0,260.249,260.3066,260.0187,260.0762,2399.0
2019-10-22 13:20:00,270.88,270.98,270.79,270.98,2463.0,259.9995,260.0954,259.9131,260.0954,2463.0
2019-10-22 13:30:00,270.98,270.99,270.69,270.69,4344.0,260.0954,260.105,259.8171,259.8171,4344.0
2019-10-22 13:40:00,270.85,271.5,270.85,271.5,4905.0,259.9707,260.5945,259.9707,260.5945,4905.0
2019-10-22 13:50:00,271.55,271.74,271.33,271.73,2300.0,260.6425,260.8249,260.4314,260.8153,2300.0
2019-10-22 14:00:00,271.8,271.88,271.36,271.63,4209.0,260.8825,260.9593,260.4602,260.7193,4209.0
2019-10-22 14:10:00,271.67,271.79,271.45,271.66,3622.0,260.7577,260.8729,260.5466,260.7481,3622.0
2019-10-22 14:20:00,271.64,271.66,270.55,270.77,7427.0,260.7289,260.7481,259.6827,259.8939,7427.0
2019-10-22 14:30:00,270.78,270.79,270.34,270.42,4550.0,259.9035,259.9131,259.4811,259.5579,4550.0
2019-10-22 14:40:00,270.35,270.39,269.86,269.86,2508.0,259.4907,259.5291,259.0204,259.0204,2508.0
2019-10-22 14:50:00,269.89,269.89,269.55,269.6,4552.0,259.0492,259.0492,258.7229,258.7709,4552.0
2019-10-22 15:00:00,269.61,269.73,269.38,269.63,4382.0,258.7805,258.8956,258.5597,258.7997,4382.0
2019-10-22 15:10:00,269.48,269.56,269.11,269.17,3713.0,258.6557,258.7325,258.3005,258.3581,3713.0
2019-10-22 15:20:00,269.17,269.24,268.89,268.97,4860.0,258.3581,258.4253,258.0894,258.1662,4860.0
2019-10-22 15:30:00,268.93,268.99,268.1,268.16,8934.0,258.1278,258.1854,257.3311,257.3887,8934.0
2019-10-22 15:40:00,268.18,268.27,267.58,267.66,14411.0,257.4079,257.4943,256.832,256.9088,14411.0
2019-10-22 15:50:00,267.69,267.7,267.27,267.7,29846.0,256.9376,256.9472,256.5345,256.9472,29846.0
2019-10-23 09:30:00,268.61,269.84,267.97,269.72,2891.0,257.8206,259.0012,257.2063,258.886,2891.0
2019-10-23 09:40:00,269.51,269.84,269.31,269.36,1200.0,258.6845,259.0012,258.4925,258.5405,1200.0
2019-10-23 09:50:00,269.51,269.51,268.22,268.22,3508.0,258.6845,258.6845,257.4463,257.4463,3508.0
2019-10-23 10:00:00,268.85,268.86,268.17,268.17,3256.0,258.051,258.0606,257.3983,257.3983,3256.0
2019-10-23 10:10:00,267.96,268.48,267.86,268.24,2502.0,257.1967,257.6959,257.1008,257.4655,2502.0
2019-10-23 10:20:00,268.06,268.16,267.32,267.56,3832.0,257.2927,257.3887,256.5824,256.8128,3832.0
2019-10-23 10:30:00,267.38,267.7,266.72,266.92,8070.0,256.64,256.9472,256.0066,256.1985,8070.0
2019-10-23 10:40:00,267.06,267.12,266.81,266.91,3314.0,256.3329,256.3905,256.0929,256.1889,3314.0
2019-10-23 10:50:00,266.89,266.89,265.19,265.69,9988.0,256.1697,256.1697,254.538,255.0179,9988.0
2019-10-23 11:00:00,265.65,266.1,265.46,265.57,6584.0,254.9795,255.4115,254.7972,254.9027,6584.0
2019-10-23 11:10:00,265.57,266.3,265.31,266.18,3610.0,254.9027,255.6034,254.6532,255.4882,3610.0
2019-10-23 11:20:00,266.04,266.25,265.72,266.17,1755.0,255.3539,255.5554,255.0467,255.4786,1755.0
2019-10-23 11:30:00,266.04,266.04,265.58,265.77,2301.0,255.3539,255.3539,254.9123,255.0947,2301.0
2019-10-23 11:40:00,265.96,266.13,265.82,266.13,1500.0,255.2771,255.4402,255.1427,255.4402,1500.0
2019-10-23 11:50:00,266.21,266.54,266.16,266.44,2216.0,255.517,255.8338,255.469,255.7378,2216.0
2019-10-23 12:00:00,266.57,266.57,265.79,265.8,7151.0,255.8626,255.8626,255.1139,255.1235,7151.0
2019-10-23 12:10:00,265.8,266.11,265.46,266.09,3730.0,255.1235,255.4211,254.7972,255.4019,3730.0
2019-10-23 12:20:00,266.14,266.14,265.62,265.62,6713.0,255.4498,255.4498,254.9507,254.9507,6713.0
2019-10-23 12:30:00,265.58,265.61,265.17,265.27,6762.0,254.9123,254.9411,254.5188,254.6148,6762.0
2019-10-23 12:40:00,265.16,265.55,265.08,265.12,2852.0,254.5092,254.8835,254.4324,254.4708,2852.0
2019-10-23 12:50:00,265.15,265.15,264.21,264.25,5889.0,254.4996,254.4996,253.5974,253.6358,5889.0
2019-10-23 13:00:00,264.22,264.32,263.62,263.94,5544.0,253.607,253.703,253.0311,253.3382,5544.0
2019-10-23 13:10:00,264.0,264.0,263.71,263.72,2980.0,253.3958,253.3958,253.1175,253.1271,2980.0
2019-10-23 13:20:00,263.72,263.9,263.42,263.43,9401.0,253.1271,253.2998,252.8391,252.8487,9401.0
2019-10-23 13:30:00,263.54,264.28,263.53,263.94,9915.0,252.9543,253.6646,252.9447,253.3382,9915.0
2019-10-23 13:40:00,264.0,264.21,263.75,263.75,3937.0,253.3958,253.5974,253.1558,253.1558,3937.0
2019-10-23 13:50:00,263.73,263.74,263.4,263.49,3007.0,253.1367,253.1462,252.8199,252.9063,3007.0
2019-10-23 14:00:00,263.5,263.51,263.28,263.28,5769.0,252.9159,252.9255,252.7047,252.7047,5769.0
2019-10-23 14:10:00,263.35,263.6,263.25,263.3,4608.0,252.7719,253.0119,252.6759,252.7239,4608.0
2019-10-23 14:20:00,263.34,263.5,263.16,263.26,3203.0,252.7623,252.9159,252.5895,252.6855,3203.0
2019-10-23 14:30:00,263.27,263.72,263.22,263.49,7158.0,252.6951,253.1271,252.6471,252.9063,7158.0
2019-10-23 14:40:00,263.5,263.5,263.19,263.36,9938.0,252.9159,252.9159,252.6183,252.7815,9938.0
2019-10-23 14:50:00,263.4,263.45,262.68,262.7,5786.0,252.8199,252.8679,252.1288,252.148,5786.0
2019-10-23 15:00:00,262.71,262.91,262.6,262.6,20225.0,252.1576,252.3496,252.052,252.052,20225.0
2019-10-23 15:10:00,262.68,262.68,262.31,262.39,19967.0,252.1288,252.1288,251.7737,251.8505,19967.0
2019-10-23 15:20:00,262.4,262.64,262.17,262.5,7671.0,251.8601,252.0904,251.6393,251.9561,7671.0
2019-10-23 15:30:00,262.57,263.07,262.55,262.92,6368.0,252.0232,252.5032,252.004,252.3592,6368.0
2019-10-23 15:40:00,262.96,263.32,262.96,263.26,9286.0,252.3976,252.7431,252.3976,252.6855,9286.0
2019-10-23 15:50:00,263.38,264.26,263.38,264.15,54981.0,252.8007,253.6454,252.8007,253.5398,54981.0
2019-10-24 09:30:00,265.56,266.22,264.24,265.75,11208.0,254.8931,255.5266,253.6262,255.0755,11208.0
2019-10-24 09:40:00,265.81,265.82,264.9,264.9,4319.0,255.1331,255.1427,254.2597,254.2597,4319.0
2019-10-24 09:50:00,264.92,265.58,264.8,264.92,9528.0,254.2789,254.9123,254.1637,254.2789,9528.0
2019-10-24 10:00:00,264.79,265.3,264.71,265.09,5754.0,254.1541,254.6436,254.0773,254.442,5754.0
2019-10-24 10:10:00,265.01,265.26,264.66,265.26,5201.0,254.3652,254.6052,254.0293,254.6052,5201.0
2019-10-24 10:20:00,265.19,265.25,264.88,265.15,11447.0,254.538,254.5956,254.2405,254.4996,11447.0
2019-10-24 10:30:00,265.0,265.62,264.83,265.62,3243.0,254.3556,254.9507,254.1925,254.9507,3243.0
2019-10-24 10:40:00,265.62,265.62,265.16,265.25,12211.0,254.9507,254.9507,254.5092,254.5956,12211.0
2019-10-24 10:50:00,265.13,265.56,265.06,265.49,13009.0,254.4804,254.8931,254.4132,254.826,13009.0
2019-10-24 11:00:00,265.36,265.78,265.1,265.4,8893.0,254.7012,255.1043,254.4516,254.7396,8893.0
2019-10-24 11:10:00,265.22,265.6,265.04,265.24,11192.0,254.5668,254.9315,254.394,254.586,11192.0
2019-10-24 11:20:00,265.1,265.55,264.92,265.23,6646.0,254.4516,254.8835,254.2789,254.5764,6646.0
2019-10-24 11:30:00,265.21,265.59,265.2,265.3,5039.0,254.5572,254.9219,254.5476,254.6436,5039.0
2019-10-24 11:40:00,265.11,265.5,265.11,265.5,2442.0,254.4612,254.8356,254.4612,254.8356,2442.0
2019-10-24 11:50:00,265.44,265.5,265.12,265.3,17110.0,254.778,254.8356,254.4708,254.6436,17110.0
2019-10-24 12:00:00,265.33,266.0,265.16,265.5,21761.0,254.6724,255.3155,254.5092,254.8356,21761.0
2019-10-24 12:10:00,265.52,265.52,265.01,265.19,3010.0,254.8548,254.8548,254.3652,254.538,3010.0
2019-10-24 12:20:00,265.21,265.36,264.91,265.08,14165.0,254.5572,254.7012,254.2693,254.4324,14165.0
2019-10-24 12:30:00,265.01,265.3,264.9,264.95,10921.0,254.3652,254.6436,254.2597,254.3076,10921.0
2019-10-24 12:40:00,264.85,265.04,264.73,264.93,5313.0,254.2117,254.394,254.0965,254.2884,5313.0
2019-10-24 12:50:00,264.93,265.01,264.73,264.82,4767.0,254.2884,254.3652,254.0965,254.1829,4767.0
2019-10-24 13:00:00,264.81,264.81,264.65,264.65,2438.0,254.1733,254.1733,254.0197,254.0197,2438.0
2019-10-24 13:10:00,264.81,264.81,264.22,264.3,2312.0,254.1733,254.1733,253.607,253.6838,2312.0
2019-10-24 13:20:00,264.36,264.87,264.28,264.86,1400.0,253.7413,254.2309,253.6646,254.2213,1400.0
2019-10-24 13:30:00,264.79,264.98,264.7,264.78,8708.0,254.1541,254.3364,254.0677,254.1445,8708.0
2019-10-24 13:40:00,264.84,264.94,264.74,264.84,9866.0,254.2021,254.298,254.1061,254.2021,9866.0
2019-10-24 13:50:00,264.87,264.94,264.75,264.75,7700.0,254.2309,254.298,254.1157,254.1157,7700.0
2019-10-24 14:00:00,264.72,264.72,264.49,264.62,2359.0,254.0869,254.0869,253.8661,253.9909,2359.0
2019-10-24 14:10:00,264.69,264.92,264.69,264.85,4169.0,254.0581,254.2789,254.0581,254.2117,4169.0
2019-10-24 14:20:00,264.87,264.96,264.72,264.74,13202.0,254.2309,254.3172,254.0869,254.1061,13202.0
2019-10-24 14:30:00,264.71,264.82,264.59,264.75,1400.0,254.0773,254.1829,253.9621,254.1157,1400.0
2019-10-24 14:40:00,264.83,264.83,264.62,264.8,1210.0,254.1925,254.1925,253.9909,254.1637,1210.0
2019-10-24 14:50:00,264.96,264.96,264.71,264.89,14087.0,254.3172,254.3172,254.0773,254.2501,14087.0
2019-10-24 15:00:00,264.78,265.04,264.77,264.81,13036.0,254.1445,254.394,254.1349,254.1733,13036.0
2019-10-24 15:10:00,264.82,265.15,264.8,265.09,15144.0,254.1829,254.4996,254.1637,254.442,15144.0
2019-10-24 15:20:00,265.18,265.54,265.1,265.54,1800.0,254.5284,254.8739,254.4516,254.8739,1800.0
2019-10-24 15:30:00,265.57,265.81,265.46,265.79,9785.0,254.9027,255.1331,254.7972,255.1139,9785.0
2019-10-24 15:40:00,265.75,265.83,265.49,265.6,5922.0,255.0755,255.1523,254.826,254.9315,5922.0
2019-10-24 15:50:00,265.61,265.68,264.86,264.95,60821.0,254.9411,255.0083,254.2213,254.3076,60821.0
2019-10-25 09:30:00,264.45,266.05,263.51,265.53,5498.0,253.8277,255.3635,252.9255,254.8643,5498.0
2019-10-25 09:40:00,265.77,265.77,264.39,264.73,6017.0,255.0947,255.0947,253.7701,254.0965,6017.0
2019-10-25 09:50:00,265.18,266.0,264.3,264.55,14995.0,254.5284,255.3155,253.6838,253.9237,14995.0
2019-10-25 10:00:00,264.65,265.5,264.44,265.39,4630.0,254.0197,254.8356,253.8181,254.73,4630.0
2019-10-25 10:10:00,265.39,266.64,265.32,266.11,14800.0,254.73,255.9298,254.6628,255.4211,14800.0
2019-10-25 10:20:00,266.13,268.09,266.13,267.96,5483.0,255.4402,257.3215,255.4402,257.1967,5483.0
2019-10-25 10:30:00,267.96,268.92,267.58,268.25,9102.0,257.1967,258.1182,256.832,257.4751,9102.0
2019-10-25 10:40:00,268.41,268.99,267.97,268.85,12285.0,257.6287,258.1854,257.2063,258.051,12285.0
2019-10-25 10:50:00,268.75,270.0,268.72,269.77,13394.0,257.955,259.1548,257.9262,258.934,13394.0
2019-10-25 11:00:00,269.79,271.23,269.52,271.23,8979.0,258.9532,260.3354,258.6941,260.3354,8979.0
2019-10-25 11:10:00,270.97,272.09,270.87,271.48,31870.0,260.0858,261.1609,259.9899,260.5754,31870.0
2019-10-25 11:20:00,271.44,271.9,269.5,270.42,21048.0,260.537,260.9785,258.6749,259.5579,21048.0
2019-10-25 11:30:00,270.27,270.72,269.98,270.72,6663.0,259.414,259.8459,259.1356,259.8459,6663.0
2019-10-25 11:40:00,270.46,270.47,269.98,270.11,4695.0,259.5963,259.6059,259.1356,259.2604,4695.0
2019-10-25 11:50:00,270.11,270.11,269.26,269.51,3447.0,259.2604,259.2604,258.4445,258.6845,3447.0
2019-10-25 12:00:00,269.28,269.28,268.63,268.95,2802.0,258.4637,258.4637,257.8398,258.147,2802.0
2019-10-25 12:10:00,268.76,269.24,268.74,269.24,3810.0,257.9646,258.4253,257.9454,258.4253,3810.0
2019-10-25 12:20:00,269.22,269.22,268.87,269.0,1800.0,258.4061,258.4061,258.0702,258.195,1800.0
2019-10-25 12:30:00,269.06,269.1,268.7,268.71,3955.0,258.2526,258.291,257.907,257.9166,3955.0
2019-10-25 12:40:00,268.74,269.08,268.53,269.0,7725.0,257.9454,258.2718,257.7438,258.195,7725.0
2019-10-25 12:50:00,268.96,268.97,268.41,268.56,4023.0,258.1566,258.1662,257.6287,257.7726,4023.0
2019-10-25 13:00:00,268.42,268.61,268.37,268.43,2028.0,257.6383,257.8206,257.5903,257.6479,2028.0
2019-10-25 13:10:00,268.4,268.47,267.95,268.1,2779.0,257.6191,257.6863,257.1871,257.3311,2779.0
2019-10-25 13:20:00,268.03,268.25,267.73,268.05,6430.0,257.2639,257.4751,256.976,257.2831,6430.0
2019-10-25 13:30:00,267.91,268.28,267.88,268.17,3108.0,257.1488,257.5039,257.12,257.3983,3108.0
2019-10-25 13:40:00,268.1,268.26,267.96,268.26,2408.0,257.3311,257.4847,257.1967,257.4847,2408.0
2019-10-25 13:50:00,268.34,269.03,268.34,268.93,5564.0,257.5615,258.2238,257.5615,258.1278,5564.0
2019-10-25 14:00:00,269.03,269.1,268.42,268.62,2712.0,258.2238,258.291,257.6383,257.8302,2712.0
2019-10-25 14:10:00,268.71,268.88,268.45,268.45,3543.0,257.9166,258.0798,257.6671,257.6671,3543.0
2019-10-25 14:20:00,268.66,268.76,268.54,268.54,3343.0,257.8686,257.9646,257.7534,257.7534,3343.0
2019-10-25 14:30:00,268.29,268.39,268.03,268.18,3090.0,257.5135,257.6095,257.2639,257.4079,3090.0
2019-10-25 14:40:00,268.2,268.38,267.67,267.67,4363.0,257.4271,257.5999,256.9184,256.9184,4363.0
2019-10-25 14:50:00,267.75,268.43,267.65,268.38,4149.0,256.9952,257.6479,256.8992,257.5999,4149.0
2019-10-25 15:00:00,268.5,268.5,267.89,268.14,6350.0,257.7151,257.7151,257.1296,257.3695,6350.0
2019-10-25 15:10:00,268.12,268.24,267.75,267.77,6977.0,257.3503,257.4655,256.9952,257.0144,6977.0
2019-10-25 15:20:00,267.76,268.02,267.74,267.94,9109.0,257.0048,257.2543,256.9856,257.1775,9109.0
2019-10-25 15:30:00,267.92,267.92,267.48,267.71,10639.0,257.1583,257.1583,256.736,256.9568,10639.0
2019-10-25 15:40:00,267.66,267.92,267.59,267.73,13301.0,256.9088,257.1583,256.8416,256.976,13301.0
2019-10-25 15:50:00,267.75,268.5,267.74,268.31,41029.0,256.9952,257.7151,256.9856,257.5327,41029.0
2019-10-28 09:30:00,269.62,269.62,268.34,269.15,6841.0,258.7901,258.7901,257.5615,258.3389,6841.0
2019-10-28 09:40:00,268.9,269.95,268.15,269.84,15111.0,258.099,259.1068,257.3791,259.0012,15111.0
2019-10-28 09:50:00,269.78,270.51,269.76,270.03,6701.0,258.9436,259.6443,258.9244,259.1836,6701.0
2019-10-28 10:00:00,270.03,270.18,269.27,269.82,11348.0,259.1836,259.3276,258.4541,258.982,11348.0
2019-10-28 10:10:00,269.9,269.97,269.02,269.44,15708.0,259.0588,259.126,258.2142,258.6173,15708.0
2019-10-28 10:20:00,269.34,269.67,268.9,269.32,17265.0,258.5213,258.8381,258.099,258.5021,17265.0
2019-10-28 10:30:00,269.31,269.78,268.39,269.55,19324.0,258.4925,258.9436,257.6095,258.7229,19324.0
2019-10-28 10:40:00,269.64,269.64,268.35,268.56,14080.0,258.8093,258.8093,257.5711,257.7726,14080.0
2019-10-28 10:50:00,268.73,268.8,268.1,268.1,6414.0,257.9358,258.003,257.3311,257.3311,6414.0
2019-10-28 11:00:00,268.18,269.34,268.01,268.77,8591.0,257.4079,258.5213,257.2447,257.9742,8591.0
2019-10-28 11:10:00,268.74,268.82,268.04,268.12,17017.0,257.9454,258.0222,257.2735,257.3503,17017.0
2019-10-28 11:20:00,268.12,268.17,267.69,267.9,9135.0,257.3503,257.3983,256.9376,257.1392,9135.0
2019-10-28 11:30:00,267.89,268.2,267.78,268.1,6685.0,257.1296,257.4271,257.024,257.3311,6685.0
2019-10-28 11:40:00,268.1,268.73,268.1,268.65,16187.0,257.3311,257.9358,257.3311,257.859,16187.0
2019-10-28 11:50:00,268.55,268.74,268.39,268.52,4176.0,257.763,257.9454,257.6095,257.7342,4176.0
2019-10-28 12:00:00,268.56,269.44,268.45,269.44,14130.0,257.7726,258.6173,257.6671,258.6173,14130.0
2019-10-28 12:10:00,269.43,270.15,269.37,270.13,12765.0,258.6077,259.2988,258.5501,259.2796,12765.0
2019-10-28 12:20:00,270.13,270.63,270.12,270.31,6590.0,259.2796,259.7595,259.27,259.4523,6590.0
2019-10-28 12:30:00,270.22,270.61,270.09,270.43,8669.0,259.366,259.7403,259.2412,259.5675,8669.0
2019-10-28 12:40:00,270.47,270.76,270.2,270.37,4842.0,259.6059,259.8843,259.3468,259.5099,4842.0
2019-10-28 12:50:00,270.33,270.55,270.24,270.24,4000.0,259.4715,259.6827,259.3852,259.3852,4000.0
2019-10-28 13:00:00,270.24,270.34,269.77,269.79,5000.0,259.3852,259.4811,258.934,258.9532,5000.0
2019-10-28 13:10:00,269.9,270.76,269.89,270.59,8845.0,259.0588,259.8843,259.0492,259.7211,8845.0
2019-10-28 13:20:00,270.71,271.0,270.57,270.87,2102.0,259.8363,260.1146,259.7019,259.9899,2102.0
2019-10-28 13:30:00,270.87,270.93,269.98,270.04,4905.0,259.9899,260.0474,259.1356,259.1932,4905.0
2019-10-28 13:40:00,269.96,270.24,269.95,269.97,6445.0,259.1164,259.3852,259.1068,259.126,6445.0
2019-10-28 13:50:00,269.89,270.68,269.89,270.65,12145.0,259.0492,259.8075,259.0492,259.7787,12145.0
2019-10-28 14:00:00,270.7,270.7,269.78,269.96,6241.0,259.8267,259.8267,258.9436,259.1164,6241.0
2019-10-28 14:10:00,269.89,270.1,269.43,269.65,8830.0,259.0492,259.2508,258.6077,258.8189,8830.0
2019-10-28 14:20:00,269.73,269.78,269.47,269.56,1514.0,258.8956,258.9436,258.6461,258.7325,1514.0
2019-10-28 14:30:00,269.56,269.81,269.46,269.46,7633.0,258.7325,258.9724,258.6365,258.6365,7633.0
2019-10-28 14:40:00,269.58,269.58,269.18,269.25,7137.0,258.7517,258.7517,258.3677,258.4349,7137.0
2019-10-28 14:50:00,269.31,269.37,269.01,269.11,8627.0,258.4925,258.5501,258.2046,258.3005,8627.0
2019-10-28 15:00:00,269.14,269.41,268.93,269.37,6202.0,258.3293,258.5885,258.1278,258.5501,6202.0
2019-10-28 15:10:00,269.36,269.56,269.29,269.41,9844.0,258.5405,258.7325,258.4733,258.5885,9844.0
2019-10-28 15:20:00,269.39,269.41,269.01,269.41,9758.0,258.5693,258.5885,258.2046,258.5885,9758.0
2019-10-28 15:30:00,269.36,269.4,268.91,268.96,15416.0,258.5405,258.5789,258.1086,258.1566,15416.0
2019-10-28 15:40:00,268.96,268.98,268.34,268.89,23531.0,258.1566,258.1758,257.5615,258.0894,23531.0
2019-10-28 15:50:00,268.91,269.3,268.86,269.05,57332.0,258.1086,258.4829,258.0606,258.243,57332.0
2019-10-29 09:30:00,274.01,275.44,263.57,264.35,96032.0,263.0037,264.3763,252.9831,253.7317,96032.0
2019-10-29 09:40:00,264.45,269.7,264.41,268.25,29804.0,253.8277,258.8669,253.7893,257.4751,29804.0
2019-10-29 09:50:00,267.5,269.0,266.64,268.86,29692.0,256.7552,258.195,255.9298,258.0606,29692.0
2019-10-29 10:00:00,269.0,269.45,267.95,268.86,25444.0,258.195,258.6269,257.1871,258.0606,25444.0
2019-10-29 10:10:00,268.99,268.99,265.52,266.42,11198.0,258.1854,258.1854,254.8548,255.7186,11198.0
2019-10-29 10:20:00,265.94,267.5,265.9,267.2,22502.0,255.2579,256.7552,255.2195,256.4673,22502.0
2019-10-29 10:30:00,267.41,267.5,266.19,267.0,13411.0,256.6688,256.7552,255.4978,256.2753,13411.0
2019-10-29 10:40:00,267.0,267.5,265.7,267.0,18565.0,256.2753,256.7552,255.0275,256.2753,18565.0
2019-10-29 10:50:00,267.0,268.54,266.59,268.3,16319.0,256.2753,257.7534,255.8818,257.5231,16319.0
2019-10-29 11:00:00,269.09,269.67,267.96,268.35,10983.0,258.2814,258.8381,257.1967,257.5711,10983.0
2019-10-29 11:10:00,268.47,269.16,267.67,267.82,9894.0,257.6863,258.3485,256.9184,257.0624,9894.0
2019-10-29 11:20:00,267.91,268.3,266.77,267.0,14892.0,257.1488,257.5231,256.0545,256.2753,14892.0
2019-10-29 11:30:00,267.3,268.52,267.19,267.94,15238.0,256.5633,257.7342,256.4577,257.1775,15238.0
2019-10-29 11:40:00,267.72,267.98,265.43,265.53,13607.0,256.9664,257.2159,254.7684,254.8643,13607.0
2019-10-29 11:50:00,265.27,265.27,263.61,263.71,19913.0,254.6148,254.6148,253.0215,253.1175,19913.0
2019-10-29 12:00:00,263.96,265.65,263.61,265.48,15433.0,253.3574,254.9795,253.0215,254.8164,15433.0
2019-10-29 12:10:00,265.85,266.55,264.92,266.28,9407.0,255.1715,255.8434,254.2789,255.5842,9407.0
2019-10-29 12:20:00,266.28,266.53,265.69,265.9,11007.0,255.5842,255.8242,255.0179,255.2195,11007.0
2019-10-29 12:30:00,265.9,266.23,264.87,265.81,7587.0,255.2195,255.5362,254.2309,255.1331,7587.0
2019-10-29 12:40:00,265.67,265.9,265.49,265.83,4545.0,254.9987,255.2195,254.826,255.1523,4545.0
2019-10-29 12:50:00,265.82,266.43,265.4,266.35,5651.0,255.1427,255.7282,254.7396,255.6514,5651.0
2019-10-29 13:00:00,266.32,267.1,266.19,267.05,8040.0,255.6226,256.3713,255.4978,256.3233,8040.0
2019-10-29 13:10:00,267.14,267.9,266.84,266.84,11273.0,256.4097,257.1392,256.1217,256.1217,11273.0
2019-10-29 13:20:00,266.88,266.88,265.71,266.11,7059.0,256.1601,256.1601,255.0371,255.4211,7059.0
2019-10-29 13:30:00,266.01,266.06,265.34,265.64,5154.0,255.3251,255.3731,254.682,254.9699,5154.0
2019-10-29 13:40:00,265.44,266.52,265.44,266.52,6575.0,254.778,255.8146,254.778,255.8146,6575.0
2019-10-29 13:50:00,266.74,266.88,266.32,266.53,9400.0,256.0257,256.1601,255.6226,255.8242,9400.0
2019-10-29 14:00:00,266.62,266.93,266.27,266.27,5917.0,255.9106,256.2081,255.5746,255.5746,5917.0
2019-10-29 14:10:00,266.28,266.73,266.1,266.58,5488.0,255.5842,256.0161,255.4115,255.8722,5488.0
2019-10-29 14:20:00,266.44,266.95,266.44,266.84,5312.0,255.7378,256.2273,255.7378,256.1217,5312.0
2019-10-29 14:30:00,266.75,267.45,266.75,267.04,15899.0,256.0353,256.7072,256.0353,256.3137,15899.0
2019-10-29 14:40:00,267.0,267.0,266.09,266.75,12164.0,256.2753,256.2753,255.4019,256.0353,12164.0
2019-10-29 14:50:00,266.94,267.54,266.78,267.32,10879.0,256.2177,256.7936,256.0641,256.5824,10879.0
2019-10-29 15:00:00,267.25,267.25,266.69,267.0,13330.0,256.5153,256.5153,255.9778,256.2753,13330.0
2019-10-29 15:10:00,267.0,267.95,267.0,267.86,8705.0,256.2753,257.1871,256.2753,257.1008,8705.0
2019-10-29 15:20:00,267.78,268.08,267.76,267.82,25578.0,257.024,257.3119,257.0048,257.0624,25578.0
2019-10-29 15:30:00,267.79,267.83,267.04,267.82,33749.0,257.0336,257.072,256.3137,257.0624,33749.0
2019-10-29 15:40:00,267.92,268.21,267.84,267.99,20640.0,257.1583,257.4367,257.0816,257.2255,20640.0
2019-10-29 15:50:00,268.0,268.31,267.61,268.09,90944.0,257.2351,257.5327,256.8608,257.3215,90944.0
2019-10-30 09:30:00,266.81,268.65,266.63,266.93,26939.0,256.0929,257.859,255.9202,256.2081,26939.0
2019-10-30 09:40:00,265.9,268.55,265.9,267.71,20368.0,255.2195,257.763,255.2195,256.9568,20368.0
2019-10-30 09:50:00,267.75,267.89,265.87,266.56,18825.0,256.9952,257.1296,255.1907,255.853,18825.0
2019-10-30 10:00:00,266.49,267.04,263.62,263.62,21528.0,255.7858,256.3137,253.0311,253.0311,21528.0
2019-10-30 10:10:00,263.52,264.25,263.51,263.59,15832.0,252.9351,253.6358,252.9255,253.0023,15832.0
2019-10-30 10:20:00,263.61,264.11,263.52,263.88,10432.0,253.0215,253.5014,252.9351,253.2806,10432.0
2019-10-30 10:30:00,264.12,264.13,261.73,262.14,13983.0,253.511,253.5206,251.217,251.6105,13983.0
2019-10-30 10:40:00,262.53,262.66,259.5,260.0,19604.0,251.9849,252.1096,249.0766,249.5565,19604.0
2019-10-30 10:50:00,259.94,263.68,259.94,263.68,12186.0,249.4989,253.0887,249.4989,253.0887,12186.0
2019-10-30 11:00:00,263.81,263.99,261.93,261.99,12912.0,253.2134,253.3862,251.409,251.4665,12912.0
2019-10-30 11:10:00,262.22,262.98,262.11,262.47,6591.0,251.6873,252.4168,251.5817,251.9273,6591.0
2019-10-30 11:20:00,262.37,263.2,261.94,263.2,8229.0,251.8313,252.6279,251.4186,252.6279,8229.0
2019-10-30 11:30:00,263.02,263.64,262.52,263.14,7179.0,252.4552,253.0503,251.9753,252.5703,7179.0
2019-10-30 11:40:00,263.19,264.0,263.07,263.9,7196.0,252.6183,253.3958,252.5032,253.2998,7196.0
2019-10-30 11:50:00,264.0,264.0,263.23,263.7,12029.0,253.3958,253.3958,252.6567,253.1079,12029.0
2019-10-30 12:00:00,263.79,264.52,263.78,264.0,8923.0,253.1942,253.8949,253.1846,253.3958,8923.0
2019-10-30 12:10:00,264.02,264.79,263.8,264.79,6137.0,253.415,254.1541,253.2038,254.1541,6137.0
2019-10-30 12:20:00,264.98,265.03,264.59,264.82,11277.0,254.3364,254.3844,253.9621,254.1829,11277.0
2019-10-30 12:30:00,264.93,265.82,264.88,265.62,11134.0,254.2884,255.1427,254.2405,254.9507,11134.0
2019-10-30 12:40:00,265.75,266.49,265.54,266.49,7871.0,255.0755,255.7858,254.8739,255.7858,7871.0
2019-10-30 12:50:00,266.38,266.86,266.16,266.17,8898.0,255.6802,256.1409,255.469,255.4786,8898.0
2019-10-30 13:00:00,266.11,266.29,265.98,266.02,4291.0,255.4211,255.5938,255.2963,255.3347,4291.0
2019-10-30 13:10:00,265.95,266.26,265.85,266.26,7594.0,255.2675,255.565,255.1715,255.565,7594.0
2019-10-30 13:20:00,266.3,266.5,265.9,266.09,9655.0,255.6034,255.7954,255.2195,255.4019,9655.0
2019-10-30 13:30:00,266.05,266.26,266.0,266.22,5259.0,255.3635,255.565,255.3155,255.5266,5259.0
2019-10-30 13:40:00,266.22,266.22,265.79,265.86,9066.0,255.5266,255.5266,255.1139,255.1811,9066.0
2019-10-30 13:50:00,265.88,265.95,264.23,264.49,8520.0,255.2003,255.2675,253.6166,253.8661,8520.0
2019-10-30 14:00:00,264.46,265.73,264.46,265.35,4927.0,253.8373,255.0563,253.8373,254.6916,4927.0
2019-10-30 14:10:00,265.39,266.0,265.13,266.0,7182.0,254.73,255.3155,254.4804,255.3155,7182.0
2019-10-30 14:20:00,266.18,266.86,266.18,266.6,7081.0,255.4882,256.1409,255.4882,255.8914,7081.0
2019-10-30 14:30:00,266.5,266.5,265.57,265.57,4408.0,255.7954,255.7954,254.9027,254.9027,4408.0
2019-10-30 14:40:00,265.66,266.36,265.66,266.13,4228.0,254.9891,255.661,254.9891,255.4402,4228.0
2019-10-30 14:50:00,266.2,266.72,266.2,266.59,3794.0,255.5074,256.0066,255.5074,255.8818,3794.0
2019-10-30 15:00:00,266.73,267.05,266.48,266.92,10232.0,256.0161,256.3233,255.7762,256.1985,10232.0
2019-10-30 15:10:00,266.89,267.44,266.82,267.06,8650.0,256.1697,256.6976,256.1025,256.3329,8650.0
2019-10-30 15:20:00,267.01,267.67,266.94,267.24,9290.0,256.2849,256.9184,256.2177,256.5057,9290.0
2019-10-30 15:30:00,267.22,267.29,266.37,266.99,15427.0,256.4865,256.5537,255.6706,256.2657,15427.0
2019-10-30 15:40:00,267.06,267.14,266.42,266.61,13614.0,256.3329,256.4097,255.7186,255.901,13614.0
2019-10-30 15:50:00,266.6,267.06,266.49,266.82,47486.0,255.8914,256.3329,255.7858,256.1025,47486.0
2019-10-31 09:30:00,267.9,269.95,266.86,268.05,9684.0,257.1392,259.1068,256.1409,257.2831,9684.0
2019-10-31 09:40:00,268.0,269.48,267.5,268.57,7535.0,257.2351,258.6557,256.7552,257.7822,7535.0
2019-10-31 09:50:00,268.53,268.75,266.7,267.01,16171.0,257.7438,257.955,255.9874,256.2849,16171.0
2019-10-31 10:00:00,267.4,267.4,266.29,266.68,4633.0,256.6592,256.6592,255.5938,255.9682,4633.0
2019-10-31 10:10:00,266.75,267.44,266.46,267.3,4303.0,256.0353,256.6976,255.757,256.5633,4303.0
2019-10-31 10:20:00,267.06,267.35,266.33,266.68,4632.0,256.3329,256.6112,255.6322,255.9682,4632.0
2019-10-31 10:30:00,266.59,266.63,265.81,266.06,5200.0,255.8818,255.9202,255.1331,255.3731,5200.0
2019-10-31 10:40:00,265.9,266.93,265.79,266.93,5489.0,255.2195,256.2081,255.1139,256.2081,5489.0
2019-10-31 10:50:00,266.9,268.14,266.9,268.14,4157.0,256.1793,257.3695,256.1793,257.3695,4157.0
2019-10-31 11:00:00,268.12,268.23,267.6,267.78,7840.0,257.3503,257.4559,256.8512,257.024,7840.0
2019-10-31 11:10:00,267.63,267.63,266.77,266.78,4411.0,256.88,256.88,256.0545,256.0641,4411.0
2019-10-31 11:20:00,266.9,267.04,266.56,266.74,2800.0,256.1793,256.3137,255.853,256.0257,2800.0
2019-10-31 11:30:00,266.64,266.74,266.08,266.19,5806.0,255.9298,256.0257,255.3923,255.4978,5806.0
2019-10-31 11:40:00,266.11,266.29,265.75,265.88,3206.0,255.4211,255.5938,255.0755,255.2003,3206.0
2019-10-31 11:50:00,265.88,266.14,265.47,265.65,6540.0,255.2003,255.4498,254.8068,254.9795,6540.0
2019-10-31 12:00:00,265.55,265.7,264.99,265.09,6500.0,254.8835,255.0275,254.346,254.442,6500.0
2019-10-31 12:10:00,265.01,265.41,264.64,265.28,5154.0,254.3652,254.7492,254.0101,254.6244,5154.0
2019-10-31 12:20:00,265.5,265.57,265.29,265.45,2420.0,254.8356,254.9027,254.634,254.7876,2420.0
2019-10-31 12:30:00,265.52,265.76,265.3,265.44,4362.0,254.8548,255.0851,254.6436,254.778,4362.0
2019-10-31 12:40:00,265.5,265.5,264.79,264.79,10558.0,254.8356,254.8356,254.1541,254.1541,10558.0
2019-10-31 12:50:00,264.87,264.98,264.58,264.68,3712.0,254.2309,254.3364,253.9525,254.0485,3712.0
2019-10-31 13:00:00,264.74,264.81,264.49,264.68,12066.0,254.1061,254.1733,253.8661,254.0485,12066.0
2019-10-31 13:10:00,264.68,264.86,264.58,264.73,4591.0,254.0485,254.2213,253.9525,254.0965,4591.0
2019-10-31 13:20:00,264.81,264.82,264.58,264.71,5605.0,254.1733,254.1829,253.9525,254.0773,5605.0
2019-10-31 13:30:00,264.68,264.96,264.42,264.48,21256.0,254.0485,254.3172,253.7989,253.8565,21256.0
2019-10-31 13:40:00,264.55,264.55,263.93,264.06,11012.0,253.9237,253.9237,253.3286,253.4534,11012.0
2019-10-31 13:50:00,264.0,264.0,262.9,262.9,9723.0,253.3958,253.3958,252.34,252.34,9723.0
2019-10-31 14:00:00,262.97,263.08,261.88,262.05,12191.0,252.4072,252.5128,251.361,251.5241,12191.0
2019-10-31 14:10:00,261.72,262.27,261.72,261.97,8376.0,251.2074,251.7353,251.2074,251.4473,8376.0
2019-10-31 14:20:00,261.89,262.1,261.74,261.74,6364.0,251.3706,251.5721,251.2266,251.2266,6364.0
2019-10-31 14:30:00,261.74,261.89,261.47,261.5,10503.0,251.2266,251.3706,250.9674,250.9962,10503.0
2019-10-31 14:40:00,261.4,261.56,261.27,261.41,9767.0,250.9002,251.0538,250.7755,250.9098,9767.0
2019-10-31 14:50:00,261.41,261.49,260.7,260.7,20060.0,250.9098,250.9866,250.2284,250.2284,20060.0
2019-10-31 15:00:00,260.7,261.27,260.6,261.11,44032.0,250.2284,250.7755,250.1324,250.6219,44032.0
2019-10-31 15:10:00,261.11,262.35,261.11,262.07,12688.0,250.6219,251.8121,250.6219,251.5433,12688.0
2019-10-31 15:20:00,262.02,262.21,261.78,261.91,19094.0,251.4953,251.6777,251.265,251.3898,19094.0
2019-10-31 15:30:00,261.9,262.19,261.42,261.58,17437.0,251.3802,251.6585,250.9194,251.073,17437.0
2019-10-31 15:40:00,261.56,261.63,261.11,261.21,13155.0,251.0538,251.121,250.6219,250.7179,13155.0
2019-10-31 15:50:00,261.19,262.07,261.05,261.88,53487.0,250.6987,251.5433,250.5643,251.361,53487.0
2019-11-01 09:30:00,263.63,265.37,263.3,264.23,18350.0,253.0407,254.7108,252.7239,253.6166,18350.0
2019-11-01 09:40:00,264.21,265.38,263.41,264.73,8937.0,253.5974,254.7204,252.8295,254.0965,8937.0
2019-11-01 09:50:00,265.1,266.35,264.46,265.98,9100.0,254.4516,255.6514,253.8373,255.2963,9100.0
2019-11-01 10:00:00,266.16,267.35,265.95,266.91,7198.0,255.469,256.6112,255.2675,256.1889,7198.0
2019-11-01 10:10:00,266.91,266.94,265.09,265.1,7357.0,256.1889,256.2177,254.442,254.4516,7357.0
2019-11-01 10:20:00,265.11,265.77,264.45,265.06,171555.0,254.4612,255.0947,253.8277,254.4132,171555.0
2019-11-01 10:30:00,265.26,265.37,264.7,264.81,9920.0,254.6052,254.7108,254.0677,254.1733,9920.0
2019-11-01 10:40:00,264.78,264.87,264.19,264.38,58059.0,254.1445,254.2309,253.5782,253.7605,58059.0
2019-11-01 10:50:00,264.28,264.47,263.56,263.56,6876.0,253.6646,253.8469,252.9735,252.9735,6876.0
2019-11-01 11:00:00,263.75,263.76,262.51,262.98,9145.0,253.1558,253.1654,251.9657,252.4168,9145.0
2019-11-01 11:10:00,263.03,263.3,262.78,262.97,5178.0,252.4648,252.7239,252.2248,252.4072,5178.0
2019-11-01 11:20:00,263.08,263.41,261.74,263.01,18647.0,252.5128,252.8295,251.2266,252.4456,18647.0
2019-11-01 11:30:00,263.01,263.23,262.88,263.16,11873.0,252.4456,252.6567,252.3208,252.5895,11873.0
2019-11-01 11:40:00,263.18,263.99,263.03,263.81,5910.0,252.6087,253.3862,252.4648,253.2134,5910.0
2019-11-01 11:50:00,263.85,264.62,263.85,264.62,28441.0,253.2518,253.9909,253.2518,253.9909,28441.0
2019-11-01 12:00:00,264.53,265.33,264.53,265.33,3800.0,253.9045,254.6724,253.9045,254.6724,3800.0
2019-11-01 12:10:00,265.32,265.42,263.99,264.16,16515.0,254.6628,254.7588,253.3862,253.5494,16515.0
2019-11-01 12:20:00,264.29,264.3,263.45,263.72,6308.0,253.6742,253.6838,252.8679,253.1271,6308.0
2019-11-01 12:30:00,263.66,263.66,263.27,263.29,3545.0,253.0695,253.0695,252.6951,252.7143,3545.0
2019-11-01 12:40:00,263.4,263.66,263.38,263.43,4470.0,252.8199,253.0695,252.8007,252.8487,4470.0
2019-11-01 12:50:00,263.61,263.63,262.75,262.85,6745.0,253.0215,253.0407,252.196,252.292,6745.0
2019-11-01 13:00:00,262.77,263.05,262.27,262.27,10361.0,252.2152,252.484,251.7353,251.7353,10361.0
2019-11-01 13:10:00,262.18,262.97,261.9,262.78,13354.0,251.6489,252.4072,251.3802,252.2248,13354.0
2019-11-01 13:20:00,262.82,263.72,262.51,263.54,3634.0,252.2632,253.1271,251.9657,252.9543,3634.0
2019-11-01 13:30:00,263.67,264.11,263.31,264.11,5345.0,253.0791,253.5014,252.7335,253.5014,5345.0
2019-11-01 13:40:00,264.22,264.41,263.41,263.69,8161.0,253.607,253.7893,252.8295,253.0983,8161.0
2019-11-01 13:50:00,263.63,263.79,263.34,263.34,4095.0,253.0407,253.1942,252.7623,252.7623,4095.0
2019-11-01 14:00:00,263.26,263.26,262.81,263.1,4079.0,252.6855,252.6855,252.2536,252.532,4079.0
2019-11-01 14:10:00,263.1,263.19,262.56,262.66,7412.0,252.532,252.6183,252.0136,252.1096,7412.0
2019-11-01 14:20:00,262.39,262.56,262.01,262.01,10327.0,251.8505,252.0136,251.4857,251.4857,10327.0
2019-11-01 14:30:00,262.06,262.32,261.85,261.85,9530.0,251.5337,251.7833,251.3322,251.3322,9530.0
2019-11-01 14:40:00,261.97,262.34,261.86,262.34,5990.0,251.4473,251.8025,251.3418,251.8025,5990.0
2019-11-01 14:50:00,262.37,262.37,261.44,261.53,13156.0,251.8313,251.8313,250.9386,251.025,13156.0
2019-11-01 15:00:00,261.46,261.67,261.43,261.66,7897.0,250.9578,251.1594,250.929,251.1498,7897.0
2019-11-01 15:10:00,261.64,262.07,261.55,261.95,23958.0,251.1306,251.5433,251.0442,251.4281,23958.0
2019-11-01 15:20:00,261.94,262.02,261.4,261.5,26128.0,251.4186,251.4953,250.9002,250.9962,26128.0
2019-11-01 15:30:00,261.48,262.26,261.38,262.24,26977.0,250.977,251.7257,250.881,251.7065,26977.0
2019-11-01 15:40:00,262.36,262.72,262.22,262.46,26811.0,251.8217,252.1672,251.6873,251.9177,26811.0
2019-11-01 15:50:00,262.46,263.52,262.46,263.28,95933.0,251.9177,252.9351,251.9177,252.7047,95933.0
2019-11-04 09:30:00,264.58,265.0,262.98,263.97,22195.0,253.9525,254.3556,252.4168,253.367,22195.0
2019-11-04 09:40:00,263.84,264.38,263.03,264.06,17517.0,253.2422,253.7605,252.4648,253.4534,17517.0
2019-11-04 09:50:00,264.06,264.64,263.34,263.87,34330.0,253.4534,254.0101,252.7623,253.271,34330.0
2019-11-04 10:00:00,263.87,264.81,263.47,264.24,51534.0,253.271,254.1733,252.8871,253.6262,51534.0
2019-11-04 10:10:00,264.16,264.5,263.73,264.02,32733.0,253.5494,253.8757,253.1367,253.415,32733.0
2019-11-04 10:20:00,264.0,264.33,263.91,264.0,31192.0,253.3958,253.7126,253.3094,253.3958,31192.0
2019-11-04 10:30:00,264.0,264.08,263.87,264.02,16128.0,253.3958,253.4726,253.271,253.415,16128.0
2019-11-04 10:40:00,263.97,264.24,263.85,264.08,13670.0,253.367,253.6262,253.2518,253.4726,13670.0
2019-11-04 10:50:00,264.09,264.12,263.73,263.9,13522.0,253.4822,253.511,253.1367,253.2998,13522.0
2019-11-04 11:00:00,263.93,264.39,263.93,264.36,78562.0,253.3286,253.7701,253.3286,253.7413,78562.0
2019-11-04 11:10:00,264.31,265.92,264.31,265.92,15038.0,253.6934,255.2387,253.6934,255.2387,15038.0
2019-11-04 11:20:00,265.66,266.59,265.66,266.02,18029.0,254.9891,255.8818,254.9891,255.3347,18029.0
2019-11-04 11:30:00,265.89,265.89,264.28,264.44,31700.0,255.2099,255.2099,253.6646,253.8181,31700.0
2019-11-04 11:40:00,264.5,264.65,264.24,264.26,7819.0,253.8757,254.0197,253.6262,253.6454,7819.0
2019-11-04 11:50:00,264.34,264.35,263.45,263.63,12913.0,253.7221,253.7317,252.8679,253.0407,12913.0
2019-11-04 12:00:00,263.46,263.55,263.04,263.06,4200.0,252.8775,252.9639,252.4744,252.4936,4200.0
2019-11-04 12:10:00,263.07,263.12,262.6,262.61,10646.0,252.5032,252.5512,252.052,252.0616,10646.0
2019-11-04 12:20:00,262.57,262.64,261.96,261.96,5314.0,252.0232,252.0904,251.4377,251.4377,5314.0
2019-11-04 12:30:00,261.96,261.98,260.86,260.95,37236.0,251.4377,251.4569,250.3819,250.4683,37236.0
2019-11-04 12:40:00,260.95,261.1,260.67,260.99,25595.0,250.4683,250.6123,250.1996,250.5067,25595.0
2019-11-04 12:50:00,261.0,261.05,259.66,259.97,31574.0,250.5163,250.5643,249.2301,249.5277,31574.0
2019-11-04 13:00:00,259.92,260.91,259.92,260.6,24401.0,249.4797,250.4299,249.4797,250.1324,24401.0
2019-11-04 13:10:00,260.62,261.72,260.02,261.54,10030.0,250.1516,251.2074,249.5757,251.0346,10030.0
2019-11-04 13:20:00,261.54,261.89,261.47,261.89,4425.0,251.0346,251.3706,250.9674,251.3706,4425.0
2019-11-04 13:30:00,261.9,262.0,261.12,261.43,16575.0,251.3802,251.4761,250.6315,250.929,16575.0
2019-11-04 13:40:00,261.42,261.66,260.94,260.95,11797.0,250.9194,251.1498,250.4587,250.4683,11797.0
2019-11-04 13:50:00,260.91,261.13,260.7,260.7,6716.0,250.4299,250.6411,250.2284,250.2284,6716.0
2019-11-04 14:00:00,260.69,260.74,260.0,260.17,18524.0,250.2188,250.2668,249.5565,249.7196,18524.0
2019-11-04 14:10:00,260.06,260.29,259.68,259.72,6839.0,249.6141,249.8348,249.2493,249.2877,6839.0
2019-11-04 14:20:00,259.72,261.88,259.72,261.4,9947.0,249.2877,251.361,249.2877,250.9002,9947.0
2019-11-04 14:30:00,261.53,261.92,261.43,261.81,4332.0,251.025,251.3994,250.929,251.2938,4332.0
2019-11-04 14:40:00,261.75,262.17,261.74,261.99,5204.0,251.2362,251.6393,251.2266,251.4665,5204.0
2019-11-04 14:50:00,261.84,262.23,261.83,261.84,8381.0,251.3226,251.6969,251.313,251.3226,8381.0
2019-11-04 15:00:00,261.82,262.15,261.55,261.98,9002.0,251.3034,251.6201,251.0442,251.4569,9002.0
2019-11-04 15:10:00,262.03,262.06,261.53,261.53,11799.0,251.5049,251.5337,251.025,251.025,11799.0
2019-11-04 15:20:00,261.49,261.8,261.27,261.46,10400.0,250.9866,251.2842,250.7755,250.9578,10400.0
2019-11-04 15:30:00,261.5,261.59,260.97,261.05,37015.0,250.9962,251.0826,250.4875,250.5643,37015.0
2019-11-04 15:40:00,261.09,261.97,260.98,261.69,38476.0,250.6027,251.4473,250.4971,251.1786,38476.0
2019-11-04 15:50:00,261.71,261.76,260.8,260.98,91556.0,251.1978,251.2458,250.3243,250.4971,91556.0
2019-11-05 09:30:00,261.0,263.63,261.0,262.71,10857.0,250.5163,253.0407,250.5163,252.1576,10857.0
2019-11-05 09:40:00,263.04,263.36,262.27,262.36,22185.0,252.4744,252.7815,251.7353,251.8217,22185.0
2019-11-05 09:50:00,262.53,262.55,260.31,260.61,8800.0,251.9849,252.004,249.854,250.142,8800.0
2019-11-05 10:00:00,261.03,262.03,260.52,260.77,9233.0,250.5451,251.5049,250.0556,250.2955,9233.0
2019-11-05 10:10:00,260.81,261.14,259.44,260.04,9208.0,250.3339,250.6507,249.019,249.5949,9208.0
2019-11-05 10:20:00,260.05,260.5,260.03,260.22,7186.0,249.6045,250.0364,249.5853,249.7676,7186.0
2019-11-05 10:30:00,260.33,260.33,258.93,259.28,14891.0,249.8732,249.8732,248.5295,248.8654,14891.0
2019-11-05 10:40:00,259.15,259.34,258.86,259.32,14617.0,248.7406,248.923,248.4623,248.9038,14617.0
2019-11-05 10:50:00,259.35,259.7,259.34,259.58,12019.0,248.9326,249.2685,248.923,249.1533,12019.0
2019-11-05 11:00:00,259.58,259.74,258.68,258.8,14864.0,249.1533,249.3069,248.2895,248.4047,14864.0
2019-11-05 11:10:00,258.9,259.03,257.95,257.95,29224.0,248.5007,248.6254,247.5888,247.5888,29224.0
2019-11-05 11:20:00,258.0,258.09,257.34,257.87,50314.0,247.6368,247.7232,247.0033,247.512,50314.0
2019-11-05 11:30:00,257.99,258.15,257.76,257.85,21284.0,247.6272,247.7808,247.4065,247.4928,21284.0
2019-11-05 11:40:00,257.85,258.18,257.68,258.02,39324.0,247.4928,247.8096,247.3297,247.656,39324.0
2019-11-05 11:50:00,258.08,258.11,257.77,257.82,28258.0,247.7136,247.7424,247.416,247.464,28258.0
2019-11-05 12:00:00,257.63,257.72,256.56,256.64,11441.0,247.2817,247.3681,246.2547,246.3314,11441.0
2019-11-05 12:10:00,256.67,257.05,256.63,256.97,9724.0,246.3602,246.725,246.3218,246.6482,9724.0
2019-11-05 12:20:00,256.99,257.2,256.76,256.97,30283.0,246.6674,246.8689,246.4466,246.6482,30283.0
2019-11-05 12:30:00,257.0,257.05,256.12,256.36,16040.0,246.677,246.725,245.8323,246.0627,16040.0
2019-11-05 12:40:00,256.4,256.48,255.18,256.04,77993.0,246.1011,246.1779,244.9301,245.7555,77993.0
2019-11-05 12:50:00,256.06,256.37,255.3,255.52,16190.0,245.7747,246.0723,245.0453,245.2564,16190.0
2019-11-05 13:00:00,255.78,255.78,254.87,255.31,16823.0,245.506,245.506,244.6325,245.0549,16823.0
2019-11-05 13:10:00,255.4,256.3,255.15,255.83,23469.0,245.1412,246.0051,244.9013,245.554,23469.0
2019-11-05 13:20:00,255.83,256.09,255.31,255.32,15899.0,245.554,245.8035,245.0549,245.0645,15899.0
2019-11-05 13:30:00,255.25,255.34,254.13,254.24,13087.0,244.9973,245.0837,243.9223,244.0278,13087.0
2019-11-05 13:40:00,254.28,254.94,254.04,254.12,13771.0,244.0662,244.6997,243.8359,243.9127,13771.0
2019-11-05 13:50:00,254.15,255.25,253.92,254.6,15320.0,243.9415,244.9973,243.7207,244.3734,15320.0
2019-11-05 14:00:00,254.67,255.14,254.2,254.93,8498.0,244.4406,244.8917,243.9894,244.6901,8498.0
2019-11-05 14:10:00,254.87,255.32,254.55,254.71,11255.0,244.6325,245.0645,244.3254,244.479,11255.0
2019-11-05 14:20:00,254.7,254.71,254.11,254.17,12893.0,244.4694,244.479,243.9031,243.9607,12893.0
2019-11-05 14:30:00,254.17,254.24,253.75,253.79,28557.0,243.9607,244.0278,243.5575,243.5959,28557.0
2019-11-05 14:40:00,253.79,253.85,252.66,252.69,39058.0,243.5959,243.6535,242.5113,242.5401,39058.0
2019-11-05 14:50:00,252.62,252.76,251.92,251.94,54542.0,242.4729,242.6073,241.801,241.8202,54542.0
2019-11-05 15:00:00,251.99,252.2,251.47,251.7,68640.0,241.8682,242.0698,241.3691,241.5899,68640.0
2019-11-05 15:10:00,251.71,253.41,251.7,252.99,77493.0,241.5995,243.2312,241.5899,242.828,77493.0
2019-11-05 15:20:00,252.92,253.76,252.8,253.7,72350.0,242.7609,243.5671,242.6457,243.5095,72350.0
2019-11-05 15:30:00,253.74,253.78,252.99,253.3,29657.0,243.5479,243.5863,242.828,243.1256,29657.0
2019-11-05 15:40:00,253.28,253.32,252.65,252.69,34623.0,243.1064,243.1448,242.5017,242.5401,34623.0
2019-11-05 15:50:00,252.71,253.31,252.61,253.24,105765.0,242.5593,243.1352,242.4633,243.068,105765.0
2019-11-06 09:30:00,250.76,251.78,247.25,251.78,22561.0,240.6876,241.6667,237.3186,241.6667,22561.0
2019-11-06 09:40:00,251.5,252.75,251.19,252.04,11245.0,241.3979,242.5977,241.1003,241.9162,11245.0
2019-11-06 09:50:00,251.56,252.47,251.02,252.4,9343.0,241.4555,242.3289,240.9372,242.2617,9343.0
2019-11-06 10:00:00,252.66,253.44,251.36,252.58,11772.0,242.5113,243.26,241.2635,242.4345,11772.0
2019-11-06 10:10:00,252.57,253.06,252.25,253.04,7287.0,242.4249,242.8952,242.1178,242.876,7287.0
2019-11-06 10:20:00,252.85,253.23,252.49,252.8,6720.0,242.6937,243.0584,242.3481,242.6457,6720.0
2019-11-06 10:30:00,252.7,253.49,251.87,251.89,9102.0,242.5497,243.308,241.753,241.7722,9102.0
2019-11-06 10:40:00,251.84,252.54,251.39,252.52,18736.0,241.7242,242.3961,241.2923,242.3769,18736.0
2019-11-06 10:50:00,252.5,253.88,252.3,253.62,9350.0,242.3577,243.6823,242.1658,243.4327,9350.0
2019-11-06 11:00:00,253.63,255.0,253.53,254.91,12984.0,243.4423,244.7573,243.3464,244.6709,12984.0
2019-11-06 11:10:00,254.91,255.44,253.94,254.15,24094.0,244.6709,245.1796,243.7399,243.9415,24094.0
2019-11-06 11:20:00,254.16,254.6,253.35,254.3,7865.0,243.9511,244.3734,243.1736,244.0854,7865.0
2019-11-06 11:30:00,254.38,254.83,254.23,254.83,8664.0,244.1622,244.5941,244.0182,244.5941,8664.0
2019-11-06 11:40:00,254.76,255.29,254.34,255.01,20658.0,244.527,245.0357,244.1238,244.7669,20658.0
2019-11-06 11:50:00,255.13,256.86,255.13,256.86,8596.0,244.8821,246.5426,244.8821,246.5426,8596.0
2019-11-06 12:00:00,256.77,256.78,256.06,256.44,7204.0,246.4562,246.4658,245.7747,246.1395,7204.0
2019-11-06 12:10:00,256.36,256.42,255.91,256.04,5032.0,246.0627,246.1203,245.6308,245.7555,5032.0
2019-11-06 12:20:00,256.0,256.0,255.42,255.77,5952.0,245.7171,245.7171,245.1604,245.4964,5952.0
2019-11-06 12:30:00,255.91,256.46,255.73,256.43,8140.0,245.6308,246.1587,245.458,246.1299,8140.0
2019-11-06 12:40:00,256.55,257.18,256.4,256.4,3634.0,246.2451,246.8497,246.1011,246.1011,3634.0
2019-11-06 12:50:00,256.56,256.7,256.19,256.19,2475.0,246.2547,246.389,245.8995,245.8995,2475.0
2019-11-06 13:00:00,256.35,256.88,256.27,256.72,4199.0,246.0531,246.5618,245.9763,246.4082,4199.0
2019-11-06 13:10:00,256.79,256.79,255.85,256.17,8752.0,246.4754,246.4754,245.5732,245.8803,8752.0
2019-11-06 13:20:00,256.17,256.2,255.41,255.6,12467.0,245.8803,245.9091,245.1508,245.3332,12467.0
2019-11-06 13:30:00,255.56,256.09,255.56,255.83,2830.0,245.2948,245.8035,245.2948,245.554,2830.0
2019-11-06 13:40:00,255.74,255.99,255.52,255.7,6972.0,245.4676,245.7075,245.2564,245.4292,6972.0
2019-11-06 13:50:00,255.67,255.98,255.61,255.76,4633.0,245.4004,245.6979,245.3428,245.4868,4633.0
2019-11-06 14:00:00,255.75,256.15,255.75,255.88,7921.0,245.4772,245.8611,245.4772,245.602,7921.0
2019-11-06 14:10:00,255.85,255.92,255.7,255.78,7261.0,245.5732,245.6404,245.4292,245.506,7261.0
2019-11-06 14:20:00,255.76,256.31,255.75,256.05,8908.0,245.4868,246.0147,245.4772,245.7651,8908.0
2019-11-06 14:30:00,256.12,256.65,256.09,256.27,7627.0,245.8323,246.341,245.8035,245.9763,7627.0
2019-11-06 14:40:00,256.26,256.58,256.26,256.58,1961.0,245.9667,246.2738,245.9667,246.2738,1961.0
2019-11-06 14:50:00,256.59,256.61,256.34,256.42,5464.0,246.2834,246.3026,246.0435,246.1203,5464.0
2019-11-06 15:00:00,256.34,256.34,255.74,255.96,5001.0,246.0435,246.0435,245.4676,245.6788,5001.0
2019-11-06 15:10:00,256.0,256.26,256.0,256.19,7639.0,245.7171,245.9667,245.7171,245.8995,7639.0
2019-11-06 15:20:00,256.2,256.73,256.16,256.58,12810.0,245.9091,246.4178,245.8707,246.2738,12810.0
2019-11-06 15:30:00,256.58,256.95,256.58,256.75,16315.0,246.2738,246.629,246.2738,246.437,16315.0
2019-11-06 15:40:00,256.77,256.77,256.09,256.6,18488.0,246.4562,246.4562,245.8035,246.293,18488.0
2019-11-06 15:50:00,256.64,256.68,256.27,256.63,45571.0,246.3314,246.3698,245.9763,246.3218,45571.0
2019-11-07 09:30:00,256.71,258.09,256.1,256.18,6361.0,246.3986,247.7232,245.8131,245.8899,6361.0
2019-11-07 09:40:00,256.15,257.36,255.63,257.36,4398.0,245.8611,247.0225,245.362,247.0225,4398.0
2019-11-07 09:50:00,257.11,257.11,256.14,256.44,6351.0,246.7826,246.7826,245.8515,246.1395,6351.0
2019-11-07 10:00:00,256.35,256.62,256.0,256.0,5935.0,246.0531,246.3122,245.7171,245.7171,5935.0
2019-11-07 10:10:00,255.99,256.18,255.67,255.72,22845.0,245.7075,245.8899,245.4004,245.4484,22845.0
2019-11-07 10:20:00,255.48,255.59,254.61,255.09,17796.0,245.218,245.3236,244.383,244.8437,17796.0
2019-11-07 10:30:00,255.12,255.5,254.33,254.75,7163.0,244.8725,245.2372,244.1142,244.5174,7163.0
2019-11-07 10:40:00,254.73,254.98,254.23,254.85,3743.0,244.4982,244.7381,244.0182,244.6133,3743.0
2019-11-07 10:50:00,254.92,255.79,254.9,255.75,8445.0,244.6805,245.5156,244.6613,245.4772,8445.0
2019-11-07 11:00:00,256.0,256.53,255.55,255.55,11682.0,245.7171,246.2259,245.2852,245.2852,11682.0
2019-11-07 11:10:00,255.38,255.59,255.13,255.14,5915.0,245.122,245.3236,244.8821,244.8917,5915.0
2019-11-07 11:20:00,255.11,255.35,254.62,254.62,16132.0,244.8629,245.0933,244.3926,244.3926,16132.0
2019-11-07 11:30:00,254.62,255.51,254.61,255.42,6199.0,244.3926,245.2468,244.383,245.1604,6199.0
2019-11-07 11:40:00,255.34,255.57,254.86,255.37,8108.0,245.0837,245.3044,244.6229,245.1125,8108.0
2019-11-07 11:50:00,255.34,255.67,255.33,255.6,5342.0,245.0837,245.4004,245.0741,245.3332,5342.0
2019-11-07 12:00:00,255.66,255.7,255.17,255.39,5076.0,245.3908,245.4292,244.9205,245.1316,5076.0
2019-11-07 12:10:00,255.54,255.58,255.15,255.27,13013.0,245.2756,245.314,244.9013,245.0165,13013.0
2019-11-07 12:20:00,255.31,255.49,255.1,255.47,3700.0,245.0549,245.2276,244.8533,245.2084,3700.0
2019-11-07 12:30:00,255.38,255.51,255.29,255.49,4197.0,245.122,245.2468,245.0357,245.2276,4197.0
2019-11-07 12:40:00,255.44,255.86,255.31,255.39,11025.0,245.1796,245.5828,245.0549,245.1316,11025.0
2019-11-07 12:50:00,255.46,255.65,255.31,255.47,4102.0,245.1988,245.3812,245.0549,245.2084,4102.0
2019-11-07 13:00:00,255.5,255.85,255.5,255.63,2900.0,245.2372,245.5732,245.2372,245.362,2900.0
2019-11-07 13:10:00,255.69,255.79,255.55,255.79,5397.0,245.4196,245.5156,245.2852,245.5156,5397.0
2019-11-07 13:20:00,255.83,256.04,255.74,255.86,4890.0,245.554,245.7555,245.4676,245.5828,4890.0
2019-11-07 13:30:00,255.85,255.98,255.32,255.32,4245.0,245.5732,245.6979,245.0645,245.0645,4245.0
2019-11-07 13:40:00,255.21,255.42,255.06,255.29,8544.0,244.9589,245.1604,244.8149,245.0357,8544.0
2019-11-07 13:50:00,255.38,255.55,255.38,255.55,2000.0,245.122,245.2852,245.122,245.2852,2000.0
2019-11-07 14:00:00,255.5,255.74,255.44,255.74,2476.0,245.2372,245.4676,245.1796,245.4676,2476.0
2019-11-07 14:10:00,255.74,255.85,255.6,255.83,2223.0,245.4676,245.5732,245.3332,245.554,2223.0
2019-11-07 14:20:00,255.78,255.89,255.74,255.89,7717.0,245.506,245.6116,245.4676,245.6116,7717.0
2019-11-07 14:30:00,255.88,255.97,255.78,255.94,3106.0,245.602,245.6883,245.506,245.6596,3106.0
2019-11-07 14:40:00,255.94,256.11,255.69,255.89,7750.0,245.6596,245.8227,245.4196,245.6116,7750.0
2019-11-07 14:50:00,255.76,255.8,255.55,255.72,2100.0,245.4868,245.5252,245.2852,245.4484,2100.0
2019-11-07 15:00:00,255.71,255.81,255.64,255.78,4800.0,245.4388,245.5348,245.3716,245.506,4800.0
2019-11-07 15:10:00,255.72,255.79,255.64,255.77,6992.0,245.4484,245.5156,245.3716,245.4964,6992.0
2019-11-07 15:20:00,255.81,256.38,255.72,256.37,8896.0,245.5348,246.0819,245.4484,246.0723,8896.0
2019-11-07 15:30:00,256.35,256.63,256.34,256.59,14344.0,246.0531,246.3218,246.0435,246.2834,14344.0
2019-11-07 15:40:00,256.62,257.39,256.48,257.31,22399.0,246.3122,247.0513,246.1779,246.9745,22399.0
2019-11-07 15:50:00,257.41,257.72,257.0,257.57,79221.0,247.0705,247.3681,246.677,247.2241,79221.0
2019-11-08 09:30:00,258.33,258.33,256.34,258.03,8964.0,247.9536,247.9536,246.0435,247.6656,8964.0
2019-11-08 09:40:00,257.65,258.0,257.19,258.0,2891.0,247.3009,247.6368,246.8593,247.6368,2891.0
2019-11-08 09:50:00,257.7,257.99,257.18,257.96,5746.0,247.3489,247.6272,246.8497,247.5984,5746.0
2019-11-08 10:00:00,257.68,258.53,257.67,258.21,6811.0,247.3297,248.1455,247.3201,247.8384,6811.0
2019-11-08 10:10:00,258.25,258.66,257.81,258.24,4510.0,247.8768,248.2703,247.4544,247.8672,4510.0
2019-11-08 10:20:00,258.3,258.54,258.01,258.41,3672.0,247.9248,248.1551,247.6464,248.0303,3672.0
2019-11-08 10:30:00,258.54,258.98,258.43,258.85,2200.0,248.1551,248.5774,248.0495,248.4527,2200.0
2019-11-08 10:40:00,258.47,258.47,256.58,256.79,17821.0,248.0879,248.0879,246.2738,246.4754,17821.0
2019-11-08 10:50:00,256.65,256.89,256.19,256.89,9814.0,246.341,246.5714,245.8995,246.5714,9814.0
2019-11-08 11:00:00,256.81,256.89,255.59,256.52,14657.0,246.4946,246.5714,245.3236,246.2163,14657.0
2019-11-08 11:10:00,256.58,256.86,256.35,256.45,6145.0,246.2738,246.5426,246.0531,246.1491,6145.0
2019-11-08 11:20:00,256.36,256.55,255.97,256.07,8572.0,246.0627,246.2451,245.6883,245.7843,8572.0
2019-11-08 11:30:00,256.07,256.2,255.63,256.11,6170.0,245.7843,245.9091,245.362,245.8227,6170.0
2019-11-08 11:40:00,256.14,256.28,255.74,256.15,5887.0,245.8515,245.9859,245.4676,245.8611,5887.0
2019-11-08 11:50:00,256.13,256.25,255.44,255.7,5023.0,245.8419,245.9571,245.1796,245.4292,5023.0
2019-11-08 12:00:00,255.9,256.48,255.9,256.38,4250.0,245.6212,246.1779,245.6212,246.0819,4250.0
2019-11-08 12:10:00,256.48,256.91,256.3,256.91,6839.0,246.1779,246.5906,246.0051,246.5906,6839.0
2019-11-08 12:20:00,256.9,257.35,256.37,257.21,5389.0,246.581,247.0129,246.0723,246.8785,5389.0
2019-11-08 12:30:00,257.14,257.63,257.14,257.22,2567.0,246.8114,247.2817,246.8114,246.8881,2567.0
2019-11-08 12:40:00,257.32,257.75,257.24,257.46,7400.0,246.9841,247.3969,246.9073,247.1185,7400.0
2019-11-08 12:50:00,257.36,257.7,257.29,257.57,7412.0,247.0225,247.3489,246.9553,247.2241,7412.0
2019-11-08 13:00:00,257.62,257.79,257.47,257.72,2900.0,247.2721,247.4352,247.1281,247.3681,2900.0
2019-11-08 13:10:00,257.75,257.93,257.68,257.77,2100.0,247.3969,247.5696,247.3297,247.416,2100.0
2019-11-08 13:20:00,257.76,257.76,257.32,257.42,10401.0,247.4065,247.4065,246.9841,247.0801,10401.0
2019-11-08 13:30:00,257.48,257.63,257.33,257.42,5303.0,247.1377,247.2817,246.9937,247.0801,5303.0
2019-11-08 13:40:00,257.46,257.95,257.44,257.91,6885.0,247.1185,247.5888,247.0993,247.5504,6885.0
2019-11-08 13:50:00,257.8,258.24,257.79,257.98,4800.0,247.4448,247.8672,247.4352,247.6176,4800.0
2019-11-08 14:00:00,258.03,258.12,257.9,258.07,4543.0,247.6656,247.752,247.5408,247.704,4543.0
2019-11-08 14:10:00,258.07,258.35,258.07,258.14,5586.0,247.704,247.9728,247.704,247.7712,5586.0
2019-11-08 14:20:00,258.13,258.23,257.85,258.09,8661.0,247.7616,247.8576,247.4928,247.7232,8661.0
2019-11-08 14:30:00,258.1,258.1,257.89,257.99,17498.0,247.7328,247.7328,247.5312,247.6272,17498.0
2019-11-08 14:40:00,257.99,258.25,257.9,258.23,8729.0,247.6272,247.8768,247.5408,247.8576,8729.0
2019-11-08 14:50:00,258.26,258.65,258.19,258.58,8810.0,247.8864,248.2607,247.8192,248.1935,8810.0
2019-11-08 15:00:00,258.64,258.8,258.55,258.58,4953.0,248.2511,248.4047,248.1647,248.1935,4953.0
2019-11-08 15:10:00,258.61,258.68,258.18,258.24,17649.0,248.2223,248.2895,247.8096,247.8672,17649.0
2019-11-08 15:20:00,258.22,258.28,257.99,258.05,5987.0,247.848,247.9056,247.6272,247.6848,5987.0
2019-11-08 15:30:00,258.04,258.04,257.34,257.48,22528.0,247.6752,247.6752,247.0033,247.1377,22528.0
2019-11-08 15:40:00,257.45,257.45,256.83,256.95,17189.0,247.1089,247.1089,246.5138,246.629,17189.0
2019-11-08 15:50:00,256.96,257.14,256.6,256.9,60085.0,246.6386,246.8114,246.293,246.581,60085.0
2019-11-11 09:30:00,255.56,256.84,255.56,256.31,8551.0,245.2948,246.5234,245.2948,246.0147,8551.0
2019-11-11 09:40:00,256.3,256.4,255.87,255.89,4475.0,246.0051,246.1011,245.5924,245.6116,4475.0
2019-11-11 09:50:00,255.76,256.25,255.51,255.6,3220.0,245.4868,245.9571,245.2468,245.3332,3220.0
2019-11-11 10:00:00,255.7,256.55,255.67,256.17,9112.0,245.4292,246.2451,245.4004,245.8803,9112.0
2019-11-11 10:10:00,256.12,257.26,256.12,256.89,9764.0,245.8323,246.9265,245.8323,246.5714,9764.0
2019-11-11 10:20:00,256.91,256.92,256.25,256.25,4442.0,246.5906,246.6002,245.9571,245.9571,4442.0
2019-11-11 10:30:00,256.23,256.41,256.01,256.41,3800.0,245.9379,246.1107,245.7267,246.1107,3800.0
2019-11-11 10:40:00,256.5,256.5,255.74,255.84,3848.0,246.1971,246.1971,245.4676,245.5636,3848.0
2019-11-11 10:50:00,255.84,255.95,255.16,255.29,9500.0,245.5636,245.6692,244.9109,245.0357,9500.0
2019-11-11 11:00:00,255.41,255.77,255.28,255.65,5700.0,245.1508,245.4964,245.0261,245.3812,5700.0
2019-11-11 11:10:00,255.63,255.78,255.07,255.07,4807.0,245.362,245.506,244.8245,244.8245,4807.0
2019-11-11 11:20:00,255.07,255.48,254.87,255.28,5621.0,244.8245,245.218,244.6325,245.0261,5621.0
2019-11-11 11:30:00,255.42,255.9,255.42,255.75,2441.0,245.1604,245.6212,245.1604,245.4772,2441.0
2019-11-11 11:40:00,255.71,256.08,255.51,256.06,3505.0,245.4388,245.7939,245.2468,245.7747,3505.0
2019-11-11 11:50:00,256.07,256.07,255.7,255.82,3158.0,245.7843,245.7843,245.4292,245.5444,3158.0
2019-11-11 12:00:00,255.94,255.94,255.0,255.22,5360.0,245.6596,245.6596,244.7573,244.9685,5360.0
2019-11-11 12:10:00,255.2,255.23,254.97,255.11,2200.0,244.9493,244.9781,244.7285,244.8629,2200.0
2019-11-11 12:20:00,255.11,255.13,254.86,255.07,3811.0,244.8629,244.8821,244.6229,244.8245,3811.0
2019-11-11 12:30:00,255.13,255.32,255.06,255.06,2679.0,244.8821,245.0645,244.8149,244.8149,2679.0
2019-11-11 12:40:00,255.1,255.37,255.03,255.22,3702.0,244.8533,245.1125,244.7861,244.9685,3702.0
2019-11-11 12:50:00,255.14,255.34,255.0,255.15,12981.0,244.8917,245.0837,244.7573,244.9013,12981.0
2019-11-11 13:00:00,255.1,255.1,254.62,254.62,18972.0,244.8533,244.8533,244.3926,244.3926,18972.0
2019-11-11 13:10:00,254.86,255.6,254.81,255.31,9700.0,244.6229,245.3332,244.5749,245.0549,9700.0
2019-11-11 13:20:00,255.34,255.34,255.15,255.31,1600.0,245.0837,245.0837,244.9013,245.0549,1600.0
2019-11-11 13:30:00,255.38,255.73,255.37,255.66,2050.0,245.122,245.458,245.1125,245.3908,2050.0
2019-11-11 13:40:00,255.68,256.03,255.65,256.01,8563.0,245.41,245.7459,245.3812,245.7267,8563.0
2019-11-11 13:50:00,256.01,256.03,255.8,256.03,2000.0,245.7267,245.7459,245.5252,245.7459,2000.0
2019-11-11 14:00:00,255.95,256.2,255.87,256.16,4600.0,245.6692,245.9091,245.5924,245.8707,4600.0
2019-11-11 14:10:00,256.07,256.19,255.97,256.09,7305.0,245.7843,245.8995,245.6883,245.8035,7305.0
2019-11-11 14:20:00,256.11,256.58,256.1,256.45,1500.0,245.8227,246.2738,245.8131,246.1491,1500.0
2019-11-11 14:30:00,256.49,256.51,256.06,256.07,5208.0,246.1875,246.2067,245.7747,245.7843,5208.0
2019-11-11 14:40:00,256.01,256.05,255.94,255.95,1700.0,245.7267,245.7651,245.6596,245.6692,1700.0
2019-11-11 14:50:00,255.95,255.96,255.51,255.51,3126.0,245.6692,245.6788,245.2468,245.2468,3126.0
2019-11-11 15:00:00,255.5,255.59,255.21,255.21,4153.0,245.2372,245.3236,244.9589,244.9589,4153.0
2019-11-11 15:10:00,255.2,255.25,254.99,255.2,3612.0,244.9493,244.9973,244.7477,244.9493,3612.0
2019-11-11 15:20:00,255.22,255.33,255.12,255.15,9434.0,244.9685,245.0741,244.8725,244.9013,9434.0
2019-11-11 15:30:00,255.2,255.29,255.1,255.1,8606.0,244.9493,245.0357,244.8533,244.8533,8606.0
2019-11-11 15:40:00,255.11,255.63,255.08,255.45,26758.0,244.8629,245.362,244.8341,245.1892,26758.0
2019-11-11 15:50:00,255.45,256.13,255.27,255.92,42224.0,245.1892,245.8419,245.0165,245.6404,42224.0
2019-11-12 09:30:00,256.35,257.42,256.23,256.66,5317.0,246.0531,247.0801,245.9379,246.3506,5317.0
2019-11-12 09:40:00,256.86,256.89,256.24,256.5,10500.0,246.5426,246.5714,245.9475,246.1971,10500.0
2019-11-12 09:50:00,256.41,257.8,256.37,257.63,6200.0,246.1107,247.4448,246.0723,247.2817,6200.0
2019-11-12 10:00:00,257.04,258.08,257.04,258.07,2015.0,246.7154,247.7136,246.7154,247.704,2015.0
2019-11-12 10:10:00,257.73,257.73,256.86,257.11,4108.0,247.3777,247.3777,246.5426,246.7826,4108.0
2019-11-12 10:20:00,257.38,257.39,256.99,257.19,2700.0,247.0417,247.0513,246.6674,246.8593,2700.0
2019-11-12 10:30:00,257.21,258.32,257.11,257.97,16220.0,246.8785,247.944,246.7826,247.608,16220.0
2019-11-12 10:40:00,257.82,257.82,257.14,257.3,8492.0,247.464,247.464,246.8114,246.9649,8492.0
2019-11-12 10:50:00,257.14,257.48,256.68,256.96,5868.0,246.8114,247.1377,246.3698,246.6386,5868.0
2019-11-12 11:00:00,257.25,257.44,256.95,257.34,5641.0,246.9169,247.0993,246.629,247.0033,5641.0
2019-11-12 11:10:00,257.42,257.56,257.27,257.31,1410.0,247.0801,247.2145,246.9361,246.9745,1410.0
2019-11-12 11:20:00,257.45,257.51,256.77,256.8,8394.0,247.1089,247.1665,246.4562,246.485,8394.0
2019-11-12 11:30:00,256.73,257.05,256.56,256.94,2300.0,246.4178,246.725,246.2547,246.6194,2300.0
2019-11-12 11:40:00,257.03,257.03,256.22,256.22,3400.0,246.7058,246.7058,245.9283,245.9283,3400.0
2019-11-12 11:50:00,256.22,256.3,255.14,255.31,6370.0,245.9283,246.0051,244.8917,245.0549,6370.0
2019-11-12 12:00:00,255.31,255.32,254.66,255.32,6483.0,245.0549,245.0645,244.431,245.0645,6483.0
2019-11-12 12:10:00,255.41,255.44,255.18,255.26,2063.0,245.1508,245.1796,244.9301,245.0069,2063.0
2019-11-12 12:20:00,255.22,255.55,255.22,255.55,4454.0,244.9685,245.2852,244.9685,245.2852,4454.0
2019-11-12 12:30:00,255.55,255.58,255.4,255.4,1103.0,245.2852,245.314,245.1412,245.1412,1103.0
2019-11-12 12:40:00,255.17,255.46,255.17,255.39,2587.0,244.9205,245.1988,244.9205,245.1316,2587.0
2019-11-12 12:50:00,255.38,255.68,255.28,255.59,3500.0,245.122,245.41,245.0261,245.3236,3500.0
2019-11-12 13:00:00,255.62,255.63,255.42,255.43,2808.0,245.3524,245.362,245.1604,245.17,2808.0
2019-11-12 13:10:00,255.39,255.72,255.31,255.69,3250.0,245.1316,245.4484,245.0549,245.4196,3250.0
2019-11-12 13:20:00,255.66,255.8,255.56,255.8,8057.0,245.3908,245.5252,245.2948,245.5252,8057.0
2019-11-12 13:30:00,255.78,256.89,255.78,256.73,3200.0,245.506,246.5714,245.506,246.4178,3200.0
2019-11-12 13:40:00,256.84,256.84,256.53,256.54,2927.0,246.5234,246.5234,246.2259,246.2355,2927.0
2019-11-12 13:50:00,256.49,256.6,256.12,256.25,4822.0,246.1875,246.293,245.8323,245.9571,4822.0
2019-11-12 14:00:00,256.35,256.35,255.73,256.08,6900.0,246.0531,246.0531,245.458,245.7939,6900.0
2019-11-12 14:10:00,255.92,256.03,255.87,255.91,2302.0,245.6404,245.7459,245.5924,245.6308,2302.0
2019-11-12 14:20:00,256.02,256.03,255.8,255.87,3233.0,245.7363,245.7459,245.5252,245.5924,3233.0
2019-11-12 14:30:00,255.87,256.19,255.82,255.88,5273.0,245.5924,245.8995,245.5444,245.602,5273.0
2019-11-12 14:40:00,255.88,255.95,255.57,255.9,2500.0,245.602,245.6692,245.3044,245.6212,2500.0
2019-11-12 14:50:00,255.91,256.05,255.42,255.44,4682.0,245.6308,245.7651,245.1604,245.1796,4682.0
2019-11-12 15:00:00,255.61,255.87,255.54,255.63,3656.0,245.3428,245.5924,245.2756,245.362,3656.0
2019-11-12 15:10:00,255.55,255.59,255.23,255.3,5470.0,245.2852,245.3236,244.9781,245.0453,5470.0
2019-11-12 15:20:00,255.31,255.31,255.01,255.14,5799.0,245.0549,245.0549,244.7669,244.8917,5799.0
2019-11-12 15:30:00,255.17,255.26,254.94,255.24,18076.0,244.9205,245.0069,244.6997,244.9877,18076.0
2019-11-12 15:40:00,255.23,255.36,255.09,255.18,16511.0,244.9781,245.1029,244.8437,244.9301,16511.0
2019-11-12 15:50:00,255.19,255.76,255.04,255.26,56966.0,244.9397,245.4868,244.7957,245.0069,56966.0
2019-11-13 09:30:00,254.72,255.94,253.86,255.44,14701.0,244.4886,245.6596,243.6631,245.1796,14701.0
2019-11-13 09:40:00,255.0,255.0,252.84,253.34,13813.0,244.7573,244.7573,242.6841,243.164,13813.0
2019-11-13 09:50:00,253.41,253.8,252.96,253.22,7513.0,243.2312,243.6055,242.7993,243.0488,7513.0
2019-11-13 10:00:00,253.62,254.02,252.55,253.66,22137.0,243.4327,243.8167,242.4057,243.4711,22137.0
2019-11-13 10:10:00,253.57,253.85,253.2,253.2,47719.0,243.3848,243.6535,243.0296,243.0296,47719.0
2019-11-13 10:20:00,253.5,254.28,253.5,253.87,16742.0,243.3176,244.0662,243.3176,243.6727,16742.0
2019-11-13 10:30:00,254.11,254.33,253.33,253.99,19922.0,243.9031,244.1142,243.1544,243.7879,19922.0
2019-11-13 10:40:00,254.08,254.48,253.6,254.42,4600.0,243.8743,244.2582,243.4135,244.2006,4600.0
2019-11-13 10:50:00,254.36,254.74,254.0,254.65,7331.0,244.143,244.5078,243.7975,244.4214,7331.0
2019-11-13 11:00:00,254.73,255.18,254.58,254.58,6600.0,244.4982,244.9301,244.3542,244.3542,6600.0
2019-11-13 11:10:00,254.6,256.2,254.6,256.0,17490.0,244.3734,245.9091,244.3734,245.7171,17490.0
2019-11-13 11:20:00,255.95,256.0,255.46,255.8,5515.0,245.6692,245.7171,245.1988,245.5252,5515.0
2019-11-13 11:30:00,255.99,256.0,255.6,255.9,3726.0,245.7075,245.7171,245.3332,245.6212,3726.0
2019-11-13 11:40:00,255.78,257.03,255.7,257.03,18921.0,245.506,246.7058,245.4292,246.7058,18921.0
2019-11-13 11:50:00,256.82,257.0,256.71,256.81,5230.0,246.5042,246.677,246.3986,246.4946,5230.0
2019-11-13 12:00:00,256.82,256.85,256.47,256.5,3020.0,246.5042,246.533,246.1683,246.1971,3020.0
2019-11-13 12:10:00,256.45,256.45,256.12,256.38,2027.0,246.1491,246.1491,245.8323,246.0819,2027.0
2019-11-13 12:20:00,256.28,256.28,255.98,256.24,1780.0,245.9859,245.9859,245.6979,245.9475,1780.0
2019-11-13 12:30:00,256.25,256.49,256.25,256.49,1310.0,245.9571,246.1875,245.9571,246.1875,1310.0
2019-11-13 12:40:00,256.49,256.49,256.26,256.26,2113.0,246.1875,246.1875,245.9667,245.9667,2113.0
2019-11-13 12:50:00,256.25,256.25,255.82,255.93,1908.0,245.9571,245.9571,245.5444,245.65,1908.0
2019-11-13 13:00:00,255.89,255.92,255.75,255.92,1300.0,245.6116,245.6404,245.4772,245.6404,1300.0
2019-11-13 13:10:00,256.09,256.34,256.09,256.2,1203.0,245.8035,246.0435,245.8035,245.9091,1203.0
2019-11-13 13:20:00,256.31,256.38,256.23,256.38,1400.0,246.0147,246.0819,245.9379,246.0819,1400.0
2019-11-13 13:30:00,256.37,256.74,256.29,256.37,20402.0,246.0723,246.4274,245.9955,246.0723,20402.0
2019-11-13 13:40:00,256.3,256.3,255.96,256.14,7377.0,246.0051,246.0051,245.6788,245.8515,7377.0
2019-11-13 13:50:00,256.32,256.53,255.72,255.94,4434.0,246.0243,246.2259,245.4484,245.6596,4434.0
2019-11-13 14:00:00,255.57,255.9,255.51,255.9,4554.0,245.3044,245.6212,245.2468,245.6212,4554.0
2019-11-13 14:10:00,255.87,256.54,255.79,256.26,1502.0,245.5924,246.2355,245.5156,245.9667,1502.0
2019-11-13 14:20:00,256.28,256.7,256.2,256.69,7384.0,245.9859,246.389,245.9091,246.3794,7384.0
2019-11-13 14:30:00,256.77,256.95,256.77,256.94,1709.0,246.4562,246.629,246.4562,246.6194,1709.0
2019-11-13 14:40:00,256.99,257.21,256.99,257.09,2044.0,246.6674,246.8785,246.6674,246.7634,2044.0
2019-11-13 14:50:00,257.14,257.44,257.04,257.44,3956.0,246.8114,247.0993,246.7154,247.0993,3956.0
2019-11-13 15:00:00,257.47,257.55,257.03,257.55,9220.0,247.1281,247.2049,246.7058,247.2049,9220.0
2019-11-13 15:10:00,257.59,257.59,257.13,257.33,8465.0,247.2433,247.2433,246.8018,246.9937,8465.0
2019-11-13 15:20:00,257.34,257.34,256.82,256.87,8730.0,247.0033,247.0033,246.5042,246.5522,8730.0
2019-11-13 15:30:00,256.96,257.32,256.91,257.22,24464.0,246.6386,246.9841,246.5906,246.8881,24464.0
2019-11-13 15:40:00,257.19,257.81,257.19,257.72,12426.0,246.8593,247.4544,246.8593,247.3681,12426.0
2019-11-13 15:50:00,257.71,257.94,257.18,257.37,38800.0,247.3585,247.5792,246.8497,247.0321,38800.0
2019-11-14 09:30:00,257.59,258.64,256.75,258.53,4987.0,247.2433,248.2511,246.437,248.1455,4987.0
2019-11-14 09:40:00,258.33,258.38,257.53,257.66,3300.0,247.9536,248.0015,247.1857,247.3105,3300.0
2019-11-14 09:50:00,257.76,258.92,257.76,258.92,7200.0,247.4065,248.5199,247.4065,248.5199,7200.0
2019-11-14 10:00:00,259.04,259.58,258.93,259.37,7631.0,248.635,249.1533,248.5295,248.9518,7631.0
2019-11-14 10:10:00,259.7,260.72,259.65,260.19,4523.0,249.2685,250.2476,249.2205,249.7388,4523.0
2019-11-14 10:20:00,260.31,260.34,259.57,259.59,4122.0,249.854,249.8828,249.1437,249.1629,4122.0
2019-11-14 10:30:00,260.13,260.13,259.58,259.77,2200.0,249.6813,249.6813,249.1533,249.3357,2200.0
2019-11-14 10:40:00,259.73,259.99,259.45,259.45,3869.0,249.2973,249.5469,249.0286,249.0286,3869.0
2019-11-14 10:50:00,259.47,259.49,259.2,259.34,1501.0,249.0478,249.067,248.7886,248.923,1501.0
2019-11-14 11:00:00,259.55,260.41,259.55,260.22,7124.0,249.1246,249.95,249.1246,249.7676,7124.0
2019-11-14 11:10:00,260.31,260.39,260.04,260.27,5382.0,249.854,249.9308,249.5949,249.8156,5382.0
2019-11-14 11:20:00,260.34,260.78,260.09,260.68,9002.0,249.8828,250.3051,249.6429,250.2092,9002.0
2019-11-14 11:30:00,260.37,260.7,260.27,260.57,3392.0,249.9116,250.2284,249.8156,250.1036,3392.0
2019-11-14 11:40:00,260.41,260.63,259.85,259.86,6719.0,249.95,250.1612,249.4125,249.4221,6719.0
2019-11-14 11:50:00,259.85,260.09,259.77,259.79,1900.0,249.4125,249.6429,249.3357,249.3549,1900.0
2019-11-14 12:00:00,259.76,260.12,259.55,260.12,9600.0,249.3261,249.6717,249.1246,249.6717,9600.0
2019-11-14 12:10:00,260.13,260.68,260.11,260.52,9047.0,249.6813,250.2092,249.6621,250.0556,9047.0
2019-11-14 12:20:00,260.5,260.89,260.28,260.28,10847.0,250.0364,250.4107,249.8252,249.8252,10847.0
2019-11-14 12:30:00,260.08,260.61,260.08,260.59,2567.0,249.6333,250.142,249.6333,250.1228,2567.0
2019-11-14 12:40:00,260.67,261.14,260.58,261.05,3080.0,250.1996,250.6507,250.1132,250.5643,3080.0
2019-11-14 12:50:00,261.09,261.2,260.73,261.05,4100.0,250.6027,250.7083,250.2572,250.5643,4100.0
2019-11-14 13:00:00,260.99,261.55,260.94,261.31,5234.0,250.5067,251.0442,250.4587,250.8139,5234.0
2019-11-14 13:10:00,261.24,261.35,261.02,261.2,6123.0,250.7467,250.8522,250.5355,250.7083,6123.0
2019-11-14 13:20:00,261.19,261.55,261.17,261.35,6550.0,250.6987,251.0442,250.6795,250.8522,6550.0
2019-11-14 13:30:00,261.28,261.65,261.21,261.25,6144.0,250.7851,251.1402,250.7179,250.7563,6144.0
2019-11-14 13:40:00,261.25,261.47,261.18,261.46,5141.0,250.7563,250.9674,250.6891,250.9578,5141.0
2019-11-14 13:50:00,261.46,261.65,261.0,261.28,14116.0,250.9578,251.1402,250.5163,250.7851,14116.0
2019-11-14 14:00:00,261.31,261.38,261.16,261.25,12738.0,250.8139,250.881,250.6699,250.7563,12738.0
2019-11-14 14:10:00,261.24,262.1,261.24,261.95,8665.0,250.7467,251.5721,250.7467,251.4281,8665.0
2019-11-14 14:20:00,262.03,262.13,261.75,262.13,6270.0,251.5049,251.6009,251.2362,251.6009,6270.0
2019-11-14 14:30:00,262.09,262.38,261.94,262.06,7816.0,251.5625,251.8409,251.4186,251.5337,7816.0
2019-11-14 14:40:00,262.12,262.38,262.07,262.25,6075.0,251.5913,251.8409,251.5433,251.7161,6075.0
2019-11-14 14:50:00,262.35,262.35,262.11,262.16,6073.0,251.8121,251.8121,251.5817,251.6297,6073.0
2019-11-14 15:00:00,262.06,262.07,261.89,262.0,5054.0,251.5337,251.5433,251.3706,251.4761,5054.0
2019-11-14 15:10:00,261.95,261.95,261.34,261.45,6277.0,251.4281,251.4281,250.8427,250.9482,6277.0
2019-11-14 15:20:00,261.48,261.49,261.26,261.35,3375.0,250.977,250.9866,250.7659,250.8522,3375.0
2019-11-14 15:30:00,261.32,261.6,261.29,261.54,8718.0,250.8235,251.0922,250.7947,251.0346,8718.0
2019-11-14 15:40:00,261.54,262.07,261.54,261.86,12446.0,251.0346,251.5433,251.0346,251.3418,12446.0
2019-11-14 15:50:00,261.88,262.02,261.38,261.44,38899.0,251.361,251.4953,250.881,250.9386,38899.0
2019-11-15 09:30:00,262.57,263.7,261.99,261.99,20392.0,252.0232,253.1079,251.4665,251.4665,20392.0
2019-11-15 09:40:00,261.92,262.86,261.81,262.86,8095.0,251.3994,252.3016,251.2938,252.3016,8095.0
2019-11-15 09:50:00,262.69,263.32,262.25,262.25,5590.0,252.1384,252.7431,251.7161,251.7161,5590.0
2019-11-15 10:00:00,262.21,263.1,261.99,262.35,17594.0,251.6777,252.532,251.4665,251.8121,17594.0
2019-11-15 10:10:00,262.28,263.35,262.03,263.15,6467.0,251.7449,252.7719,251.5049,252.5799,6467.0
2019-11-15 10:20:00,262.99,263.06,262.42,262.42,4251.0,252.4264,252.4936,251.8793,251.8793,4251.0
2019-11-15 10:30:00,262.55,262.55,261.65,261.73,3628.0,252.004,252.004,251.1402,251.217,3628.0
2019-11-15 10:40:00,261.73,261.73,260.66,260.83,4173.0,251.217,251.217,250.19,250.3531,4173.0
2019-11-15 10:50:00,260.84,261.85,260.83,261.74,9661.0,250.3627,251.3322,250.3531,251.2266,9661.0
2019-11-15 11:00:00,261.81,262.7,261.81,262.7,2840.0,251.2938,252.148,251.2938,252.148,2840.0
2019-11-15 11:10:00,262.46,262.62,262.14,262.39,4901.0,251.9177,252.0712,251.6105,251.8505,4901.0
2019-11-15 11:20:00,262.37,262.8,262.24,262.64,7353.0,251.8313,252.244,251.7065,252.0904,7353.0
2019-11-15 11:30:00,262.63,262.78,262.5,262.53,5518.0,252.0808,252.2248,251.9561,251.9849,5518.0
2019-11-15 11:40:00,262.51,262.64,261.98,261.98,10506.0,251.9657,252.0904,251.4569,251.4569,10506.0
2019-11-15 11:50:00,261.69,262.34,261.68,262.34,6716.0,251.1786,251.8025,251.169,251.8025,6716.0
2019-11-15 12:00:00,262.32,262.69,262.32,262.4,2642.0,251.7833,252.1384,251.7833,251.8601,2642.0
2019-11-15 12:10:00,262.48,262.75,262.48,262.68,1900.0,251.9369,252.196,251.9369,252.1288,1900.0
2019-11-15 12:20:00,262.75,262.75,262.29,262.3,2781.0,252.196,252.196,251.7545,251.7641,2781.0
2019-11-15 12:30:00,262.29,262.44,262.05,262.05,3048.0,251.7545,251.8985,251.5241,251.5241,3048.0
2019-11-15 12:40:00,262.0,262.24,261.97,262.12,2365.0,251.4761,251.7065,251.4473,251.5913,2365.0
2019-11-15 12:50:00,262.16,262.25,262.1,262.17,2503.0,251.6297,251.7161,251.5721,251.6393,2503.0
2019-11-15 13:00:00,262.22,262.33,262.03,262.15,7629.0,251.6873,251.7929,251.5049,251.6201,7629.0
2019-11-15 13:10:00,262.15,262.15,261.77,261.84,2548.0,251.6201,251.6201,251.2554,251.3226,2548.0
2019-11-15 13:20:00,261.84,262.08,261.84,262.0,3821.0,251.3226,251.5529,251.3226,251.4761,3821.0
2019-11-15 13:30:00,261.92,261.92,261.79,261.8,1200.0,251.3994,251.3994,251.2746,251.2842,1200.0
2019-11-15 13:40:00,261.89,261.9,261.31,261.5,5422.0,251.3706,251.3802,250.8139,250.9962,5422.0
2019-11-15 13:50:00,261.5,261.58,261.39,261.49,3080.0,250.9962,251.073,250.8906,250.9866,3080.0
2019-11-15 14:00:00,261.5,261.5,261.34,261.47,3927.0,250.9962,250.9962,250.8427,250.9674,3927.0
2019-11-15 14:10:00,261.53,261.58,261.29,261.29,5586.0,251.025,251.073,250.7947,250.7947,5586.0
2019-11-15 14:20:00,261.31,261.31,260.86,260.87,5200.0,250.8139,250.8139,250.3819,250.3915,5200.0
2019-11-15 14:30:00,260.84,260.89,260.67,260.67,3300.0,250.3627,250.4107,250.1996,250.1996,3300.0
2019-11-15 14:40:00,260.67,261.05,260.66,260.81,3500.0,250.1996,250.5643,250.19,250.3339,3500.0
2019-11-15 14:50:00,260.93,261.13,260.88,260.89,3447.0,250.4491,250.6411,250.4011,250.4107,3447.0
2019-11-15 15:00:00,260.97,261.02,260.69,260.69,5692.0,250.4875,250.5355,250.2188,250.2188,5692.0
2019-11-15 15:10:00,260.67,260.67,260.43,260.49,2501.0,250.1996,250.1996,249.9692,250.0268,2501.0
2019-11-15 15:20:00,260.49,260.49,260.05,260.21,5967.0,250.0268,250.0268,249.6045,249.758,5967.0
2019-11-15 15:30:00,260.15,260.51,260.05,260.51,5707.0,249.7004,250.046,249.6045,250.046,5707.0
2019-11-15 15:40:00,260.54,260.85,260.49,260.6,12053.0,250.0748,250.3723,250.0268,250.1324,12053.0
2019-11-15 15:50:00,260.63,260.68,260.05,260.52,42501.0,250.1612,250.2092,249.6045,250.0556,42501.0
2019-11-18 09:30:00,259.85,262.16,259.85,261.11,6468.0,249.4125,251.6297,249.4125,250.6219,6468.0
2019-11-18 09:40:00,261.19,262.39,260.85,261.21,29775.0,250.6987,251.8505,250.3723,250.7179,29775.0
2019-11-18 09:50:00,261.49,263.35,261.28,262.71,17329.0,250.9866,252.7719,250.7851,252.1576,17329.0
2019-11-18 10:00:00,262.99,263.04,262.14,262.51,4991.0,252.4264,252.4744,251.6105,251.9657,4991.0
2019-11-18 10:10:00,262.64,263.42,262.56,262.92,6767.0,252.0904,252.8391,252.0136,252.3592,6767.0
2019-11-18 10:20:00,262.97,263.09,261.97,262.18,7497.0,252.4072,252.5224,251.4473,251.6489,7497.0
2019-11-18 10:30:00,262.27,262.85,262.27,262.85,4426.0,251.7353,252.292,251.7353,252.292,4426.0
2019-11-18 10:40:00,262.8,262.9,262.53,262.76,4016.0,252.244,252.34,251.9849,252.2056,4016.0
2019-11-18 10:50:00,263.03,263.03,262.18,262.3,11258.0,252.4648,252.4648,251.6489,251.7641,11258.0
2019-11-18 11:00:00,262.21,262.21,261.34,261.38,3021.0,251.6777,251.6777,250.8427,250.881,3021.0
2019-11-18 11:10:00,261.53,262.2,261.5,261.69,3381.0,251.025,251.6681,250.9962,251.1786,3381.0
2019-11-18 11:20:00,261.64,261.88,261.64,261.81,2730.0,251.1306,251.361,251.1306,251.2938,2730.0
2019-11-18 11:30:00,261.86,262.06,261.57,261.6,3157.0,251.3418,251.5337,251.0634,251.0922,3157.0
2019-11-18 11:40:00,261.58,261.59,261.33,261.59,1900.0,251.073,251.0826,250.8331,251.0826,1900.0
2019-11-18 11:50:00,261.64,261.81,261.6,261.81,1700.0,251.1306,251.2938,251.0922,251.2938,1700.0
2019-11-18 12:00:00,261.92,261.92,261.65,261.65,1793.0,251.3994,251.3994,251.1402,251.1402,1793.0
2019-11-18 12:10:00,261.57,261.57,261.36,261.44,3108.0,251.0634,251.0634,250.8618,250.9386,3108.0
2019-11-18 12:20:00,261.43,261.77,261.43,261.45,3426.0,250.929,251.2554,250.929,250.9482,3426.0
2019-11-18 12:30:00,261.41,261.42,260.97,261.16,3031.0,250.9098,250.9194,250.4875,250.6699,3031.0
2019-11-18 12:40:00,261.1,261.41,261.08,261.22,2464.0,250.6123,250.9098,250.5931,250.7275,2464.0
2019-11-18 12:50:00,261.27,261.57,261.27,261.57,1320.0,250.7755,251.0634,250.7755,251.0634,1320.0
2019-11-18 13:00:00,261.54,261.69,261.38,261.65,2401.0,251.0346,251.1786,250.881,251.1402,2401.0
2019-11-18 13:10:00,261.52,261.6,261.33,261.55,2521.0,251.0154,251.0922,250.8331,251.0442,2521.0
2019-11-18 13:20:00,261.6,261.6,261.46,261.51,2543.0,251.0922,251.0922,250.9578,251.0058,2543.0
2019-11-18 13:30:00,261.5,261.52,261.33,261.39,3100.0,250.9962,251.0154,250.8331,250.8906,3100.0
2019-11-18 13:40:00,261.49,261.59,261.23,261.23,2490.0,250.9866,251.0826,250.7371,250.7371,2490.0
2019-11-18 13:50:00,261.35,261.46,261.28,261.33,3907.0,250.8522,250.9578,250.7851,250.8331,3907.0
2019-11-18 14:00:00,261.38,261.38,260.85,260.85,5242.0,250.881,250.881,250.3723,250.3723,5242.0
2019-11-18 14:10:00,260.8,261.02,260.76,260.95,3207.0,250.3243,250.5355,250.2859,250.4683,3207.0
2019-11-18 14:20:00,260.95,261.05,260.84,261.04,2713.0,250.4683,250.5643,250.3627,250.5547,2713.0
2019-11-18 14:30:00,261.02,261.59,261.02,261.59,2703.0,250.5355,251.0826,250.5355,251.0826,2703.0
2019-11-18 14:40:00,261.62,261.77,261.5,261.5,4719.0,251.1114,251.2554,250.9962,250.9962,4719.0
2019-11-18 14:50:00,261.52,261.75,261.5,261.57,2343.0,251.0154,251.2362,250.9962,251.0634,2343.0
2019-11-18 15:00:00,261.53,261.54,261.23,261.54,4967.0,251.025,251.0346,250.7371,251.0346,4967.0
2019-11-18 15:10:00,261.61,261.61,261.25,261.27,3464.0,251.1018,251.1018,250.7563,250.7755,3464.0
2019-11-18 15:20:00,261.29,261.37,261.21,261.26,2842.0,250.7947,250.8714,250.7179,250.7659,2842.0
2019-11-18 15:30:00,261.32,261.51,261.12,261.15,11287.0,250.8235,251.0058,250.6315,250.6603,11287.0
2019-11-18 15:40:00,261.19,261.19,260.6,260.7,9316.0,250.6987,250.6987,250.1324,250.2284,9316.0
2019-11-18 15:50:00,260.64,260.99,260.4,260.7,39466.0,250.1708,250.5067,249.9404,250.2284,39466.0
2019-11-19 09:30:00,261.43,261.87,259.87,260.15,8086.0,250.929,251.3514,249.4317,249.7004,8086.0
2019-11-19 09:40:00,260.15,260.15,259.31,259.31,3849.0,249.7004,249.7004,248.8942,248.8942,3849.0
2019-11-19 09:50:00,259.8,260.17,258.25,258.27,6710.0,249.3645,249.7196,247.8768,247.896,6710.0
2019-11-19 10:00:00,258.27,258.49,257.46,258.04,7908.0,247.896,248.1071,247.1185,247.6752,7908.0
2019-11-19 10:10:00,258.28,258.35,257.82,258.25,3569.0,247.9056,247.9728,247.464,247.8768,3569.0
2019-11-19 10:20:00,258.36,258.92,258.23,258.59,8583.0,247.9823,248.5199,247.8576,248.2031,8583.0
2019-11-19 10:30:00,258.55,259.03,258.55,258.79,2800.0,248.1647,248.6254,248.1647,248.3951,2800.0
2019-11-19 10:40:00,258.52,259.34,258.52,258.96,4800.0,248.1359,248.923,248.1359,248.5582,4800.0
2019-11-19 10:50:00,258.98,259.16,258.29,259.16,8325.0,248.5774,248.7502,247.9152,248.7502,8325.0
2019-11-19 11:00:00,258.9,260.07,258.9,260.07,3813.0,248.5007,249.6237,248.5007,249.6237,3813.0
2019-11-19 11:10:00,259.98,260.0,259.63,259.72,3627.0,249.5373,249.5565,249.2013,249.2877,3627.0
2019-11-19 11:20:00,259.83,260.44,259.83,260.39,3044.0,249.3933,249.9788,249.3933,249.9308,3044.0
2019-11-19 11:30:00,260.41,260.51,260.06,260.33,2621.0,249.95,250.046,249.6141,249.8732,2621.0
2019-11-19 11:40:00,260.14,260.29,260.12,260.29,2200.0,249.6909,249.8348,249.6717,249.8348,2200.0
2019-11-19 11:50:00,260.22,260.45,260.1,260.1,4934.0,249.7676,249.9884,249.6525,249.6525,4934.0
2019-11-19 12:00:00,260.01,260.01,259.73,259.79,1994.0,249.5661,249.5661,249.2973,249.3549,1994.0
2019-11-19 12:10:00,259.62,259.91,259.37,259.85,1701.0,249.1917,249.4701,248.9518,249.4125,1701.0
2019-11-19 12:20:00,259.85,260.02,259.81,259.85,1850.0,249.4125,249.5757,249.3741,249.4125,1850.0
2019-11-19 12:30:00,259.85,259.91,259.77,259.91,2118.0,249.4125,249.4701,249.3357,249.4701,2118.0
2019-11-19 12:40:00,259.85,259.95,259.77,259.95,971.0,249.4125,249.5085,249.3357,249.5085,971.0
2019-11-19 12:50:00,259.96,259.96,259.55,259.81,2809.0,249.5181,249.5181,249.1246,249.3741,2809.0
2019-11-19 13:00:00,259.9,260.2,259.9,260.1,5218.0,249.4605,249.7484,249.4605,249.6525,5218.0
2019-11-19 13:10:00,260.08,260.58,260.08,260.57,4041.0,249.6333,250.1132,249.6333,250.1036,4041.0
2019-11-19 13:20:00,260.58,260.7,260.48,260.48,2100.0,250.1132,250.2284,250.0172,250.0172,2100.0
2019-11-19 13:30:00,260.38,260.99,260.38,260.97,4500.0,249.9212,250.5067,249.9212,250.4875,4500.0
2019-11-19 13:40:00,260.89,261.01,260.77,260.81,2726.0,250.4107,250.5259,250.2955,250.3339,2726.0
2019-11-19 13:50:00,260.79,260.87,260.26,260.26,2320.0,250.3147,250.3915,249.806,249.806,2320.0
2019-11-19 14:00:00,260.41,260.74,260.41,260.66,1400.0,249.95,250.2668,249.95,250.19,1400.0
2019-11-19 14:10:00,260.74,261.13,260.74,261.07,2784.0,250.2668,250.6411,250.2668,250.5835,2784.0
2019-11-19 14:20:00,261.13,261.3,260.91,261.3,10126.0,250.6411,250.8043,250.4299,250.8043,10126.0
2019-11-19 14:30:00,261.38,261.44,261.21,261.44,8690.0,250.881,250.9386,250.7179,250.9386,8690.0
2019-11-19 14:40:00,261.42,261.71,261.42,261.61,4800.0,250.9194,251.1978,250.9194,251.1018,4800.0
2019-11-19 14:50:00,261.63,261.77,261.51,261.77,3529.0,251.121,251.2554,251.0058,251.2554,3529.0
2019-11-19 15:00:00,261.77,262.01,261.77,261.93,7213.0,251.2554,251.4857,251.2554,251.409,7213.0
2019-11-19 15:10:00,261.86,261.91,261.42,261.65,4190.0,251.3418,251.3898,250.9194,251.1402,4190.0
2019-11-19 15:20:00,261.69,261.8,261.44,261.44,5981.0,251.1786,251.2842,250.9386,250.9386,5981.0
2019-11-19 15:30:00,261.46,261.52,261.31,261.5,6361.0,250.9578,251.0154,250.8139,250.9962,6361.0
2019-11-19 15:40:00,261.46,261.49,260.97,261.2,14396.0,250.9578,250.9866,250.4875,250.7083,14396.0
2019-11-19 15:50:00,261.17,261.74,261.05,261.66,55711.0,250.6795,251.2266,250.5643,251.1498,55711.0
2019-11-20 09:30:00,260.97,262.98,260.97,262.98,5563.0,250.4875,252.4168,250.4875,252.4168,5563.0
2019-11-20 09:40:00,262.99,264.87,262.76,264.06,14348.0,252.4264,254.2309,252.2056,253.4534,14348.0
2019-11-20 09:50:00,264.19,265.0,264.19,265.0,3586.0,253.5782,254.3556,253.5782,254.3556,3586.0
2019-11-20 10:00:00,265.11,265.61,264.91,265.29,5922.0,254.4612,254.9411,254.2693,254.634,5922.0
2019-11-20 10:10:00,265.29,265.62,265.25,265.4,4901.0,254.634,254.9507,254.5956,254.7396,4901.0
2019-11-20 10:20:00,265.63,266.24,265.53,265.87,4800.0,254.9603,255.5458,254.8643,255.1907,4800.0
2019-11-20 10:30:00,265.83,265.97,264.74,264.74,14889.0,255.1523,255.2867,254.1061,254.1061,14889.0
2019-11-20 10:40:00,264.91,265.2,264.5,264.77,5303.0,254.2693,254.5476,253.8757,254.1349,5303.0
2019-11-20 10:50:00,264.92,265.19,264.2,264.64,6092.0,254.2789,254.538,253.5878,254.0101,6092.0
2019-11-20 11:00:00,264.58,264.59,264.28,264.5,1624.0,253.9525,253.9621,253.6646,253.8757,1624.0
2019-11-20 11:10:00,264.41,264.47,264.06,264.43,2022.0,253.7893,253.8469,253.4534,253.8085,2022.0
2019-11-20 11:20:00,264.42,264.76,264.42,264.47,3992.0,253.7989,254.1253,253.7989,253.8469,3992.0
2019-11-20 11:30:00,264.51,264.51,264.1,264.25,4164.0,253.8853,253.8853,253.4918,253.6358,4164.0
2019-11-20 11:40:00,264.28,264.35,263.84,263.99,7364.0,253.6646,253.7317,253.2422,253.3862,7364.0
2019-11-20 11:50:00,264.04,264.44,263.92,264.34,4782.0,253.4342,253.8181,253.319,253.7221,4782.0
2019-11-20 12:00:00,264.42,264.42,263.65,263.82,2304.0,253.7989,253.7989,253.0599,253.223,2304.0
2019-11-20 12:10:00,263.79,263.82,263.31,263.4,2271.0,253.1942,253.223,252.7335,252.8199,2271.0
2019-11-20 12:20:00,263.35,263.46,263.21,263.43,2712.0,252.7719,252.8775,252.6375,252.8487,2712.0
2019-11-20 12:30:00,263.36,263.62,263.02,263.62,4408.0,252.7815,253.0311,252.4552,253.0311,4408.0
2019-11-20 12:40:00,263.62,263.73,263.59,263.6,1310.0,253.0311,253.1367,253.0023,253.0119,1310.0
2019-11-20 12:50:00,263.66,263.86,262.58,262.81,5797.0,253.0695,253.2614,252.0328,252.2536,5797.0
2019-11-20 13:00:00,262.94,262.95,262.43,262.48,2286.0,252.3784,252.388,251.8889,251.9369,2286.0
2019-11-20 13:10:00,262.42,262.99,262.34,262.92,4635.0,251.8793,252.4264,251.8025,252.3592,4635.0
2019-11-20 13:20:00,262.8,263.21,262.8,263.0,2000.0,252.244,252.6375,252.244,252.436,2000.0
2019-11-20 13:30:00,263.06,263.49,262.89,263.34,8169.0,252.4936,252.9063,252.3304,252.7623,8169.0
2019-11-20 13:40:00,263.53,263.75,263.53,263.69,1700.0,252.9447,253.1558,252.9447,253.0983,1700.0
2019-11-20 13:50:00,263.58,264.23,263.55,263.79,5851.0,252.9927,253.6166,252.9639,253.1942,5851.0
2019-11-20 14:00:00,263.87,264.05,263.75,263.9,4624.0,253.271,253.4438,253.1558,253.2998,4624.0
2019-11-20 14:10:00,263.94,264.22,263.94,264.06,4551.0,253.3382,253.607,253.3382,253.4534,4551.0
2019-11-20 14:20:00,264.17,264.17,263.68,263.75,3900.0,253.559,253.559,253.0887,253.1558,3900.0
2019-11-20 14:30:00,263.73,263.89,263.22,263.32,14037.0,253.1367,253.2902,252.6471,252.7431,14037.0
2019-11-20 14:40:00,263.28,263.64,263.27,263.54,6324.0,252.7047,253.0503,252.6951,252.9543,6324.0
2019-11-20 14:50:00,263.64,263.82,263.63,263.82,9900.0,253.0503,253.223,253.0407,253.223,9900.0
2019-11-20 15:00:00,263.82,263.82,263.27,263.4,5721.0,253.223,253.223,252.6951,252.8199,5721.0
2019-11-20 15:10:00,263.39,263.55,262.96,263.01,6158.0,252.8103,252.9639,252.3976,252.4456,6158.0
2019-11-20 15:20:00,262.93,263.08,262.77,262.77,4976.0,252.3688,252.5128,252.2152,252.2152,4976.0
2019-11-20 15:30:00,262.71,262.71,262.46,262.51,6664.0,252.1576,252.1576,251.9177,251.9657,6664.0
2019-11-20 15:40:00,262.56,263.19,262.56,262.95,9066.0,252.0136,252.6183,252.0136,252.388,9066.0
2019-11-20 15:50:00,262.96,263.47,262.62,263.08,58388.0,252.3976,252.8871,252.0712,252.5128,58388.0
2019-11-21 09:30:00,263.1,263.97,262.43,263.54,4618.0,252.532,253.367,251.8889,252.9543,4618.0
2019-11-21 09:40:00,263.18,263.73,262.45,262.85,6059.0,252.6087,253.1367,251.9081,252.292,6059.0
2019-11-21 09:50:00,262.9,263.91,262.8,262.8,19881.0,252.34,253.3094,252.244,252.244,19881.0
2019-11-21 10:00:00,262.97,263.34,262.25,262.9,7826.0,252.4072,252.7623,251.7161,252.34,7826.0
2019-11-21 10:10:00,263.01,263.3,262.37,262.37,6401.0,252.4456,252.7239,251.8313,251.8313,6401.0
2019-11-21 10:20:00,262.37,262.44,261.79,262.0,4461.0,251.8313,251.8985,251.2746,251.4761,4461.0
2019-11-21 10:30:00,261.84,262.66,261.15,262.66,29201.0,251.3226,252.1096,250.6603,252.1096,29201.0
2019-11-21 10:40:00,262.61,263.85,262.55,263.33,7400.0,252.0616,253.2518,252.004,252.7527,7400.0
2019-11-21 10:50:00,263.5,263.81,263.33,263.77,3938.0,252.9159,253.2134,252.7527,253.175,3938.0
2019-11-21 11:00:00,263.61,263.94,263.57,263.94,4416.0,253.0215,253.3382,252.9831,253.3382,4416.0
2019-11-21 11:10:00,263.94,264.25,263.34,263.38,3513.0,253.3382,253.6358,252.7623,252.8007,3513.0
2019-11-21 11:20:00,263.4,263.44,262.76,262.84,6291.0,252.8199,252.8583,252.2056,252.2824,6291.0
2019-11-21 11:30:00,262.75,262.96,262.68,262.81,4301.0,252.196,252.3976,252.1288,252.2536,4301.0
2019-11-21 11:40:00,262.92,262.93,262.66,262.66,2897.0,252.3592,252.3688,252.1096,252.1096,2897.0
2019-11-21 11:50:00,262.66,262.89,262.43,262.75,3600.0,252.1096,252.3304,251.8889,252.196,3600.0
2019-11-21 12:00:00,262.75,262.77,261.83,261.83,3308.0,252.196,252.2152,251.313,251.313,3308.0
2019-11-21 12:10:00,262.01,262.19,261.44,261.44,4368.0,251.4857,251.6585,250.9386,250.9386,4368.0
2019-11-21 12:20:00,261.41,262.01,261.2,262.01,3324.0,250.9098,251.4857,250.7083,251.4857,3324.0
2019-11-21 12:30:00,261.88,261.92,261.3,261.3,2600.0,251.361,251.3994,250.8043,250.8043,2600.0
2019-11-21 12:40:00,261.12,261.37,260.59,260.59,8693.0,250.6315,250.8714,250.1228,250.1228,8693.0
2019-11-21 12:50:00,260.57,260.66,260.27,260.37,1600.0,250.1036,250.19,249.8156,249.9116,1600.0
2019-11-21 13:00:00,260.49,260.7,260.34,260.57,3600.0,250.0268,250.2284,249.8828,250.1036,3600.0
2019-11-21 13:10:00,260.67,260.81,260.35,260.79,6736.0,250.1996,250.3339,249.8924,250.3147,6736.0
2019-11-21 13:20:00,260.72,261.09,260.71,261.02,3036.0,250.2476,250.6027,250.238,250.5355,3036.0
2019-11-21 13:30:00,260.95,261.03,260.38,260.52,4083.0,250.4683,250.5451,249.9212,250.0556,4083.0
2019-11-21 13:40:00,260.57,260.64,260.22,260.33,5572.0,250.1036,250.1708,249.7676,249.8732,5572.0
2019-11-21 13:50:00,260.3,260.66,260.22,260.66,5840.0,249.8444,250.19,249.7676,250.19,5840.0
2019-11-21 14:00:00,260.78,261.29,260.52,261.29,4625.0,250.3051,250.7947,250.0556,250.7947,4625.0
2019-11-21 14:10:00,261.16,261.67,260.9,261.57,8826.0,250.6699,251.1594,250.4203,251.0634,8826.0
2019-11-21 14:20:00,261.5,261.99,261.5,261.74,4249.0,250.9962,251.4665,250.9962,251.2266,4249.0
2019-11-21 14:30:00,261.73,262.14,261.55,262.1,5001.0,251.217,251.6105,251.0442,251.5721,5001.0
2019-11-21 14:40:00,261.99,261.99,261.6,261.74,3026.0,251.4665,251.4665,251.0922,251.2266,3026.0
2019-11-21 14:50:00,261.63,261.68,261.08,261.56,4961.0,251.121,251.169,250.5931,251.0538,4961.0
2019-11-21 15:00:00,261.64,261.64,260.51,260.61,8697.0,251.1306,251.1306,250.046,250.142,8697.0
2019-11-21 15:10:00,260.55,260.8,260.41,260.6,12481.0,250.0844,250.3243,249.95,250.1324,12481.0
2019-11-21 15:20:00,260.65,260.67,260.14,260.46,10783.0,250.1804,250.1996,249.6909,249.998,10783.0
2019-11-21 15:30:00,260.43,260.69,260.23,260.42,17664.0,249.9692,250.2188,249.7772,249.9596,17664.0
2019-11-21 15:40:00,260.44,260.55,260.15,260.16,14559.0,249.9788,250.0844,249.7004,249.71,14559.0
2019-11-21 15:50:00,260.24,260.56,259.74,260.51,53333.0,249.7868,250.094,249.3069,250.046,53333.0
2019-11-22 09:30:00,259.81,261.84,259.51,261.8,14100.0,249.3741,251.3226,249.0862,251.2842,14100.0
2019-11-22 09:40:00,261.79,262.36,260.83,260.94,8825.0,251.2746,251.8217,250.3531,250.4587,8825.0
2019-11-22 09:50:00,260.95,261.55,260.71,261.38,8122.0,250.4683,251.0442,250.238,250.881,8122.0
2019-11-22 10:00:00,261.96,262.4,261.31,261.45,6134.0,251.4377,251.8601,250.8139,250.9482,6134.0
2019-11-22 10:10:00,261.35,261.79,261.3,261.39,7940.0,250.8522,251.2746,250.8043,250.8906,7940.0
2019-11-22 10:20:00,261.37,261.37,260.4,260.4,5116.0,250.8714,250.8714,249.9404,249.9404,5116.0
2019-11-22 10:30:00,260.4,260.62,259.98,260.12,4499.0,249.9404,250.1516,249.5373,249.6717,4499.0
2019-11-22 10:40:00,260.34,260.98,260.34,260.83,6936.0,249.8828,250.4971,249.8828,250.3531,6936.0
2019-11-22 10:50:00,260.65,261.25,260.61,261.25,3200.0,250.1804,250.7563,250.142,250.7563,3200.0
2019-11-22 11:00:00,261.46,261.73,261.3,261.35,6110.0,250.9578,251.217,250.8043,250.8522,6110.0
2019-11-22 11:10:00,261.3,261.3,260.67,260.92,4300.0,250.8043,250.8043,250.1996,250.4395,4300.0
2019-11-22 11:20:00,260.97,261.08,260.69,260.74,3000.0,250.4875,250.5931,250.2188,250.2668,3000.0
2019-11-22 11:30:00,260.83,261.34,260.8,261.34,3496.0,250.3531,250.8427,250.3243,250.8427,3496.0
2019-11-22 11:40:00,261.54,261.68,261.19,261.43,6655.0,251.0346,251.169,250.6987,250.929,6655.0
2019-11-22 11:50:00,261.49,261.57,261.28,261.44,5402.0,250.9866,251.0634,250.7851,250.9386,5402.0
2019-11-22 12:00:00,261.33,261.33,260.52,260.52,3521.0,250.8331,250.8331,250.0556,250.0556,3521.0
2019-11-22 12:10:00,260.7,260.96,260.33,260.94,5810.0,250.2284,250.4779,249.8732,250.4587,5810.0
2019-11-22 12:20:00,260.87,261.1,260.62,261.01,3601.0,250.3915,250.6123,250.1516,250.5259,3601.0
2019-11-22 12:30:00,261.04,261.37,260.84,260.84,3200.0,250.5547,250.8714,250.3627,250.3627,3200.0
2019-11-22 12:40:00,260.99,260.99,260.74,260.92,2424.0,250.5067,250.5067,250.2668,250.4395,2424.0
2019-11-22 12:50:00,260.85,261.22,260.76,261.06,7400.0,250.3723,250.7275,250.2859,250.5739,7400.0
2019-11-22 13:00:00,260.93,261.02,260.62,260.66,3800.0,250.4491,250.5355,250.1516,250.19,3800.0
2019-11-22 13:10:00,260.67,260.96,260.66,260.86,2600.0,250.1996,250.4779,250.19,250.3819,2600.0
2019-11-22 13:20:00,260.86,261.0,260.84,260.85,7927.0,250.3819,250.5163,250.3627,250.3723,7927.0
2019-11-22 13:30:00,260.92,261.11,260.59,260.59,6636.0,250.4395,250.6219,250.1228,250.1228,6636.0
2019-11-22 13:40:00,260.6,260.6,260.26,260.33,3600.0,250.1324,250.1324,249.806,249.8732,3600.0
2019-11-22 13:50:00,260.25,260.52,260.04,260.51,4892.0,249.7964,250.0556,249.5949,250.046,4892.0
2019-11-22 14:00:00,260.47,260.47,260.22,260.33,5577.0,250.0076,250.0076,249.7676,249.8732,5577.0
2019-11-22 14:10:00,260.34,260.43,260.33,260.33,2480.0,249.8828,249.9692,249.8732,249.8732,2480.0
2019-11-22 14:20:00,260.3,260.42,260.25,260.34,3297.0,249.8444,249.9596,249.7964,249.8828,3297.0
2019-11-22 14:30:00,260.39,260.48,259.57,259.72,5927.0,249.9308,250.0172,249.1437,249.2877,5927.0
2019-11-22 14:40:00,259.69,259.82,259.68,259.69,2900.0,249.2589,249.3837,249.2493,249.2589,2900.0
2019-11-22 14:50:00,259.74,260.08,259.58,259.79,8586.0,249.3069,249.6333,249.1533,249.3549,8586.0
2019-11-22 15:00:00,259.86,259.86,259.34,259.34,5187.0,249.4221,249.4221,248.923,248.923,5187.0
2019-11-22 15:10:00,259.39,259.39,258.96,259.0,6675.0,248.971,248.971,248.5582,248.5966,6675.0
2019-11-22 15:20:00,258.99,259.11,258.79,259.03,7223.0,248.587,248.7022,248.3951,248.6254,7223.0
2019-11-22 15:30:00,259.07,259.54,259.06,259.21,9214.0,248.6638,249.115,248.6542,248.7982,9214.0
2019-11-22 15:40:00,259.23,259.62,259.09,259.51,9066.0,248.8174,249.1917,248.683,249.0862,9066.0
2019-11-22 15:50:00,259.51,259.98,259.23,259.33,33256.0,249.0862,249.5373,248.8174,248.9134,33256.0
2019-11-25 09:30:00,259.71,260.75,259.15,260.02,9381.0,249.2781,250.2763,248.7406,249.5757,9381.0
2019-11-25 09:40:00,260.09,260.54,259.17,260.11,7448.0,249.6429,250.0748,248.7598,249.6621,7448.0
2019-11-25 09:50:00,260.29,261.31,260.02,261.31,5149.0,249.8348,250.8139,249.5757,250.8139,5149.0
2019-11-25 10:00:00,261.5,261.55,259.98,260.19,5203.0,250.9962,251.0442,249.5373,249.7388,5203.0
2019-11-25 10:10:00,260.23,260.51,259.05,259.05,7927.0,249.7772,250.046,248.6446,248.6446,7927.0
2019-11-25 10:20:00,258.95,259.6,258.64,259.27,5945.0,248.5487,249.1725,248.2511,248.8558,5945.0
2019-11-25 10:30:00,259.27,259.84,259.01,259.32,4939.0,248.8558,249.4029,248.6062,248.9038,4939.0
2019-11-25 10:40:00,259.39,259.86,259.39,259.63,8715.0,248.971,249.4221,248.971,249.2013,8715.0
2019-11-25 10:50:00,259.63,260.18,259.63,259.76,7941.0,249.2013,249.7292,249.2013,249.3261,7941.0
2019-11-25 11:00:00,259.89,260.59,259.89,260.09,6919.0,249.4509,250.1228,249.4509,249.6429,6919.0
2019-11-25 11:10:00,260.01,260.93,260.01,260.51,9717.0,249.5661,250.4491,249.5661,250.046,9717.0
2019-11-25 11:20:00,260.62,261.89,260.61,261.89,12107.0,250.1516,251.3706,250.142,251.3706,12107.0
2019-11-25 11:30:00,261.9,262.04,261.47,261.75,10454.0,251.3802,251.5145,250.9674,251.2362,10454.0
2019-11-25 11:40:00,261.92,262.43,261.66,262.26,15616.0,251.3994,251.8889,251.1498,251.7257,15616.0
2019-11-25 11:50:00,262.2,262.24,261.84,262.16,10618.0,251.6681,251.7065,251.3226,251.6297,10618.0
2019-11-25 12:00:00,262.12,262.25,261.29,261.49,7650.0,251.5913,251.7161,250.7947,250.9866,7650.0
2019-11-25 12:10:00,261.53,262.09,261.0,261.0,7437.0,251.025,251.5625,250.5163,250.5163,7437.0
2019-11-25 12:20:00,260.94,261.25,260.35,260.35,3169.0,250.4587,250.7563,249.8924,249.8924,3169.0
2019-11-25 12:30:00,260.35,261.25,260.35,260.77,6543.0,249.8924,250.7563,249.8924,250.2955,6543.0
2019-11-25 12:40:00,260.81,261.28,260.78,261.28,5041.0,250.3339,250.7851,250.3051,250.7851,5041.0
2019-11-25 12:50:00,261.09,261.09,260.61,260.63,2700.0,250.6027,250.6027,250.142,250.1612,2700.0
2019-11-25 13:00:00,260.65,261.23,260.64,261.17,6692.0,250.1804,250.7371,250.1708,250.6795,6692.0
2019-11-25 13:10:00,261.17,261.17,260.71,260.84,2700.0,250.6795,250.6795,250.238,250.3627,2700.0
2019-11-25 13:20:00,260.76,260.76,260.49,260.61,6544.0,250.2859,250.2859,250.0268,250.142,6544.0
2019-11-25 13:30:00,260.79,260.9,260.65,260.65,8700.0,250.3147,250.4203,250.1804,250.1804,8700.0
2019-11-25 13:40:00,260.71,260.87,260.56,260.85,3709.0,250.238,250.3915,250.094,250.3723,3709.0
2019-11-25 13:50:00,260.86,260.99,260.78,260.99,3118.0,250.3819,250.5067,250.3051,250.5067,3118.0
2019-11-25 14:00:00,260.98,261.09,260.92,260.98,4106.0,250.4971,250.6027,250.4395,250.4971,4106.0
2019-11-25 14:10:00,260.99,261.01,260.93,260.99,1311.0,250.5067,250.5259,250.4491,250.5067,1311.0
2019-11-25 14:20:00,260.98,260.98,260.61,260.61,3790.0,250.4971,250.4971,250.142,250.142,3790.0
2019-11-25 14:30:00,260.49,260.79,260.49,260.73,3528.0,250.0268,250.3147,250.0268,250.2572,3528.0
2019-11-25 14:40:00,260.77,260.91,260.61,260.91,2197.0,250.2955,250.4299,250.142,250.4299,2197.0
2019-11-25 14:50:00,260.82,261.02,260.77,260.82,6820.0,250.3435,250.5355,250.2955,250.3435,6820.0
2019-11-25 15:00:00,260.75,260.78,260.41,260.62,4133.0,250.2763,250.3051,249.95,250.1516,4133.0
2019-11-25 15:10:00,260.79,261.53,260.79,261.53,8202.0,250.3147,251.025,250.3147,251.025,8202.0
2019-11-25 15:20:00,261.78,261.9,261.56,261.79,9027.0,251.265,251.3802,251.0538,251.2746,9027.0
2019-11-25 15:30:00,261.77,262.11,261.56,261.66,13358.0,251.2554,251.5817,251.0538,251.1498,13358.0
2019-11-25 15:40:00,261.72,262.1,261.68,262.07,10441.0,251.2074,251.5721,251.169,251.5433,10441.0
2019-11-25 15:50:00,262.0,262.15,261.46,261.82,91302.0,251.4761,251.6201,250.9578,251.3034,91302.0
2019-11-26 09:30:00,262.89,264.14,261.62,263.25,9526.0,252.3304,253.5302,251.1114,252.6759,9526.0
2019-11-26 09:40:00,263.26,263.26,262.26,262.26,8355.0,252.6855,252.6855,251.7257,251.7257,8355.0
2019-11-26 09:50:00,262.6,263.16,262.11,262.83,7811.0,252.052,252.5895,251.5817,252.2728,7811.0
2019-11-26 10:00:00,262.91,263.5,262.76,263.09,13144.0,252.3496,252.9159,252.2056,252.5224,13144.0
2019-11-26 10:10:00,262.97,263.79,262.97,263.78,6723.0,252.4072,253.1942,252.4072,253.1846,6723.0
2019-11-26 10:20:00,263.56,264.55,263.56,264.55,5798.0,252.9735,253.9237,252.9735,253.9237,5798.0
2019-11-26 10:30:00,264.54,265.0,264.3,264.88,7524.0,253.9141,254.3556,253.6838,254.2405,7524.0
2019-11-26 10:40:00,264.93,265.71,264.86,265.66,8067.0,254.2884,255.0371,254.2213,254.9891,8067.0
2019-11-26 10:50:00,265.65,266.15,265.65,265.86,13325.0,254.9795,255.4594,254.9795,255.1811,13325.0
2019-11-26 11:00:00,265.9,266.08,265.72,265.79,17774.0,255.2195,255.3923,255.0467,255.1139,17774.0
2019-11-26 11:10:00,265.85,266.15,265.68,266.15,6191.0,255.1715,255.4594,255.0083,255.4594,6191.0
2019-11-26 11:20:00,266.12,266.12,265.65,265.77,4426.0,255.4307,255.4307,254.9795,255.0947,4426.0
2019-11-26 11:30:00,265.75,266.76,265.67,266.6,8602.0,255.0755,256.0449,254.9987,255.8914,8602.0
2019-11-26 11:40:00,266.65,266.82,266.29,266.82,5860.0,255.9394,256.1025,255.5938,256.1025,5860.0
2019-11-26 11:50:00,266.9,267.29,266.85,267.12,6800.0,256.1793,256.5537,256.1313,256.3905,6800.0
2019-11-26 12:00:00,267.09,267.44,267.01,267.07,7430.0,256.3617,256.6976,256.2849,256.3425,7430.0
2019-11-26 12:10:00,267.11,267.63,267.11,267.52,7984.0,256.3809,256.88,256.3809,256.7744,7984.0
2019-11-26 12:20:00,267.6,267.6,267.28,267.29,2752.0,256.8512,256.8512,256.5441,256.5537,2752.0
2019-11-26 12:30:00,267.36,267.51,266.83,266.92,5930.0,256.6208,256.7648,256.1121,256.1985,5930.0
2019-11-26 12:40:00,266.89,266.89,266.08,266.3,11681.0,256.1697,256.1697,255.3923,255.6034,11681.0
2019-11-26 12:50:00,266.23,266.84,266.03,266.7,5986.0,255.5362,256.1217,255.3443,255.9874,5986.0
2019-11-26 13:00:00,266.51,267.29,266.46,267.21,9109.0,255.805,256.5537,255.757,256.4769,9109.0
2019-11-26 13:10:00,267.29,267.84,267.14,267.64,8767.0,256.5537,257.0816,256.4097,256.8896,8767.0
2019-11-26 13:20:00,267.57,267.86,267.44,267.61,5002.0,256.8224,257.1008,256.6976,256.8608,5002.0
2019-11-26 13:30:00,267.66,267.72,267.32,267.65,6250.0,256.9088,256.9664,256.5824,256.8992,6250.0
2019-11-26 13:40:00,267.6,267.71,267.58,267.62,2600.0,256.8512,256.9568,256.832,256.8704,2600.0
2019-11-26 13:50:00,267.58,268.13,267.47,267.9,7541.0,256.832,257.3599,256.7264,257.1392,7541.0
2019-11-26 14:00:00,267.84,268.24,267.84,268.15,8364.0,257.0816,257.4655,257.0816,257.3791,8364.0
2019-11-26 14:10:00,268.25,268.29,267.26,267.26,6010.0,257.4751,257.5135,256.5249,256.5249,6010.0
2019-11-26 14:20:00,267.25,267.25,266.11,266.56,13384.0,256.5153,256.5153,255.4211,255.853,13384.0
2019-11-26 14:30:00,266.51,266.59,265.96,266.14,16478.0,255.805,255.8818,255.2771,255.4498,16478.0
2019-11-26 14:40:00,266.05,266.52,266.05,266.36,5300.0,255.3635,255.8146,255.3635,255.661,5300.0
2019-11-26 14:50:00,266.41,267.18,266.38,267.18,5804.0,255.709,256.4481,255.6802,256.4481,5804.0
2019-11-26 15:00:00,267.17,267.17,266.59,267.05,10094.0,256.4385,256.4385,255.8818,256.3233,10094.0
2019-11-26 15:10:00,267.0,267.28,266.89,267.28,7304.0,256.2753,256.5441,256.1697,256.5441,7304.0
2019-11-26 15:20:00,267.23,267.58,267.23,267.45,12203.0,256.4961,256.832,256.4961,256.7072,12203.0
2019-11-26 15:30:00,267.5,267.8,267.47,267.8,12206.0,256.7552,257.0432,256.7264,257.0432,12206.0
2019-11-26 15:40:00,267.79,268.34,267.77,268.13,20894.0,257.0336,257.5615,257.0144,257.3599,20894.0
2019-11-26 15:50:00,268.17,269.15,268.14,269.03,107148.0,257.3983,258.3389,257.3695,258.2238,107148.0
2019-11-27 09:30:00,268.97,269.45,268.21,268.73,7606.0,258.1662,258.6269,257.4367,257.9358,7606.0
2019-11-27 09:40:00,268.9,273.65,268.9,273.11,27520.0,258.099,262.6582,258.099,262.1399,27520.0
2019-11-27 09:50:00,273.05,273.65,271.93,273.19,12864.0,262.0823,262.6582,261.0073,262.2167,12864.0
2019-11-27 10:00:00,273.17,273.47,271.35,272.9,19031.0,262.1975,262.4854,260.4506,261.9383,19031.0
2019-11-27 10:10:00,273.24,273.41,272.03,272.03,29964.0,262.2647,262.4278,261.1033,261.1033,29964.0
2019-11-27 10:20:00,271.7,272.96,271.45,272.71,13166.0,260.7865,261.9959,260.5466,261.7559,13166.0
2019-11-27 10:30:00,272.42,272.93,271.59,272.93,9929.0,261.4776,261.9671,260.6809,261.9671,9929.0
2019-11-27 10:40:00,272.62,273.63,272.55,273.15,15954.0,261.6696,262.639,261.6024,262.1783,15954.0
2019-11-27 10:50:00,273.1,273.66,273.0,273.61,11469.0,262.1303,262.6678,262.0343,262.6198,11469.0
2019-11-27 11:00:00,273.56,273.56,272.57,272.57,8973.0,262.5718,262.5718,261.6216,261.6216,8973.0
2019-11-27 11:10:00,272.44,272.44,271.58,272.32,9302.0,261.4968,261.4968,260.6713,261.3816,9302.0
2019-11-27 11:20:00,272.3,272.8,271.74,272.34,12272.0,261.3624,261.8423,260.8249,261.4008,12272.0
2019-11-27 11:30:00,272.41,272.62,272.16,272.45,6165.0,261.468,261.6696,261.228,261.5064,6165.0
2019-11-27 11:40:00,272.56,273.15,272.49,273.1,14851.0,261.612,262.1783,261.5448,262.1303,14851.0
2019-11-27 11:50:00,273.17,273.93,273.03,273.16,14043.0,262.1975,262.9269,262.0631,262.1879,14043.0
2019-11-27 12:00:00,273.22,273.66,273.1,273.56,8013.0,262.2455,262.6678,262.1303,262.5718,8013.0
2019-11-27 12:10:00,273.47,273.54,273.04,273.43,6421.0,262.4854,262.5526,262.0727,262.447,6421.0
2019-11-27 12:20:00,273.46,273.6,273.23,273.23,5406.0,262.4758,262.6102,262.2551,262.2551,5406.0
2019-11-27 12:30:00,273.27,273.37,272.76,273.37,7766.0,262.2935,262.3894,261.8039,262.3894,7766.0
2019-11-27 12:40:00,273.41,273.71,273.07,273.58,6213.0,262.4278,262.7158,262.1015,262.591,6213.0
2019-11-27 12:50:00,273.42,273.66,273.1,273.18,6692.0,262.4374,262.6678,262.1303,262.2071,6692.0
2019-11-27 13:00:00,273.2,273.44,273.06,273.31,7041.0,262.2263,262.4566,262.0919,262.3318,7041.0
2019-11-27 13:10:00,273.32,273.49,273.1,273.31,7723.0,262.3414,262.5046,262.1303,262.3318,7723.0
2019-11-27 13:20:00,273.35,273.35,272.89,272.91,6119.0,262.3702,262.3702,261.9287,261.9479,6119.0
2019-11-27 13:30:00,272.96,273.39,272.95,273.19,11079.0,261.9959,262.4086,261.9863,262.2167,11079.0
2019-11-27 13:40:00,273.12,273.35,272.63,272.73,9143.0,262.1495,262.3702,261.6792,261.7751,9143.0
2019-11-27 13:50:00,272.74,273.04,271.9,272.0,4475.0,261.7847,262.0727,260.9785,261.0745,4475.0
2019-11-27 14:00:00,271.98,272.31,271.95,272.16,4619.0,261.0553,261.372,261.0265,261.228,4619.0
2019-11-27 14:10:00,272.01,272.37,272.01,272.05,6414.0,261.0841,261.4296,261.0841,261.1225,6414.0
2019-11-27 14:20:00,271.82,272.26,271.75,272.23,5977.0,260.9017,261.324,260.8345,261.2952,5977.0
2019-11-27 14:30:00,272.22,272.25,271.57,271.62,11216.0,261.2856,261.3144,260.6617,260.7097,11216.0
2019-11-27 14:40:00,271.6,272.61,271.6,272.6,10771.0,260.6905,261.66,260.6905,261.6504,10771.0
2019-11-27 14:50:00,272.5,272.51,271.57,271.57,8044.0,261.5544,261.564,260.6617,260.6617,8044.0
2019-11-27 15:00:00,271.62,272.1,271.53,271.69,8030.0,260.7097,261.1704,260.6233,260.7769,8030.0
2019-11-27 15:10:00,271.69,271.95,271.41,271.64,12374.0,260.7769,261.0265,260.5082,260.7289,12374.0
2019-11-27 15:20:00,271.62,271.84,271.48,271.73,9209.0,260.7097,260.9209,260.5754,260.8153,9209.0
2019-11-27 15:30:00,271.73,271.76,271.21,271.38,11894.0,260.8153,260.8441,260.3162,260.4794,11894.0
2019-11-27 15:40:00,271.53,271.82,271.43,271.69,15848.0,260.6233,260.9017,260.5274,260.7769,15848.0
2019-11-27 15:50:00,271.72,272.16,271.71,271.9,57853.0,260.8057,261.228,260.7961,260.9785,57853.0
2019-11-29 09:30:00,270.83,271.15,269.14,270.49,4990.0,260.4841,260.7919,258.8587,260.1571,4990.0
2019-11-29 09:40:00,269.69,269.69,268.98,269.23,5878.0,259.3877,259.3877,258.7048,258.9453,5878.0
2019-11-29 09:50:00,268.96,269.2,268.32,268.33,3850.0,258.6856,258.9164,258.07,258.0797,3850.0
2019-11-29 10:00:00,268.53,268.54,267.5,267.69,4399.0,258.272,258.2816,257.2814,257.4641,4399.0
2019-11-29 10:10:00,267.49,267.61,266.69,267.55,7188.0,257.2717,257.3872,256.5023,257.3294,7188.0
2019-11-29 10:20:00,267.64,267.69,267.06,267.13,3600.0,257.416,257.4641,256.8582,256.9255,3600.0
2019-11-29 10:30:00,266.96,267.54,266.96,267.09,3101.0,256.762,257.3198,256.762,256.887,3101.0
2019-11-29 10:40:00,267.23,267.37,266.79,267.17,1900.0,257.0217,257.1563,256.5985,256.964,1900.0
2019-11-29 10:50:00,267.26,267.55,267.08,267.19,3200.0,257.0505,257.3294,256.8774,256.9832,3200.0
2019-11-29 11:00:00,267.09,267.72,266.99,267.72,5195.0,256.887,257.493,256.7908,257.493,5195.0
2019-11-29 11:10:00,267.61,268.04,267.51,267.95,3838.0,257.3872,257.8007,257.291,257.7142,3838.0
2019-11-29 11:20:00,267.98,268.01,267.65,267.81,4005.0,257.743,257.7719,257.4256,257.5795,4005.0
2019-11-29 11:30:00,267.75,267.78,267.26,267.35,4272.0,257.5218,257.5507,257.0505,257.1371,4272.0
2019-11-29 11:40:00,267.42,267.52,266.35,266.41,2100.0,257.2044,257.3006,256.1753,256.233,2100.0
2019-11-29 11:50:00,266.35,267.47,266.09,267.25,8388.0,256.1753,257.2525,255.9252,257.0409,8388.0
2019-11-29 12:00:00,267.2,267.34,266.84,267.2,16581.0,256.9928,257.1275,256.6466,256.9928,16581.0
2019-11-29 12:10:00,267.14,267.67,267.14,267.59,4628.0,256.9351,257.4449,256.9351,257.3679,4628.0
2019-11-29 12:20:00,267.64,267.94,267.46,267.59,5615.0,257.416,257.7045,257.2429,257.3679,5615.0
2019-11-29 12:30:00,267.63,268.11,267.58,267.85,5642.0,257.4064,257.8681,257.3583,257.618,5642.0
2019-11-29 12:40:00,267.8,268.57,267.68,268.48,9181.0,257.5699,258.3105,257.4545,258.2239,9181.0
2019-11-29 12:50:00,268.45,269.03,268.35,268.67,18700.0,258.1951,258.7529,258.0989,258.4067,18700.0
2019-12-02 09:30:00,268.07,268.31,265.22,266.11,12310.0,257.8296,258.0604,255.0885,255.9445,12310.0
2019-12-02 09:40:00,265.85,265.85,264.11,265.57,3866.0,255.6944,255.6944,254.0209,255.4251,3866.0
2019-12-02 09:50:00,265.47,266.33,265.46,266.19,4100.0,255.3289,256.1561,255.3193,256.0214,4100.0
2019-12-02 10:00:00,266.22,266.37,265.82,266.33,6902.0,256.0503,256.1945,255.6655,256.1561,6902.0
2019-12-02 10:10:00,266.55,267.57,266.55,266.8,4741.0,256.3676,257.3487,256.3676,256.6081,4741.0
2019-12-02 10:20:00,266.79,266.82,265.88,266.4,6509.0,256.5985,256.6273,255.7232,256.2234,6509.0
2019-12-02 10:30:00,266.44,266.45,266.01,266.29,4419.0,256.2618,256.2715,255.8483,256.1176,4419.0
2019-12-02 10:40:00,266.32,266.52,266.09,266.1,3921.0,256.1464,256.3388,255.9252,255.9348,3921.0
2019-12-02 10:50:00,266.1,266.64,265.93,266.48,5145.0,255.9348,256.4542,255.7713,256.3003,5145.0
2019-12-02 11:00:00,266.65,267.05,266.04,266.04,6008.0,256.4638,256.8485,255.8771,255.8771,6008.0
2019-12-02 11:10:00,265.78,266.25,265.63,266.12,3906.0,255.6271,256.0791,255.4828,255.9541,3906.0
2019-12-02 11:20:00,266.24,266.83,265.96,266.83,5021.0,256.0695,256.637,255.8002,256.637,5021.0
2019-12-02 11:30:00,266.65,267.03,266.61,267.03,2077.0,256.4638,256.8293,256.4254,256.8293,2077.0
2019-12-02 11:40:00,267.08,267.18,266.85,266.86,3462.0,256.8774,256.9736,256.6562,256.6658,3462.0
2019-12-02 11:50:00,266.92,267.22,266.8,267.13,1670.0,256.7235,257.0121,256.6081,256.9255,1670.0
2019-12-02 12:00:00,267.05,267.26,266.89,267.13,4124.0,256.8485,257.0505,256.6947,256.9255,4124.0
2019-12-02 12:10:00,267.12,267.42,267.09,267.32,9202.0,256.9159,257.2044,256.887,257.1082,9202.0
2019-12-02 12:20:00,267.31,267.77,267.31,267.72,11113.0,257.0986,257.541,257.0986,257.493,11113.0
2019-12-02 12:30:00,267.66,267.89,267.6,267.8,9251.0,257.4352,257.6565,257.3775,257.5699,9251.0
2019-12-02 12:40:00,267.81,268.61,267.81,268.43,11309.0,257.5795,258.349,257.5795,258.1758,11309.0
2019-12-02 12:50:00,268.38,268.56,268.05,268.05,7640.0,258.1277,258.3009,257.8103,257.8103,7640.0
2019-12-02 13:00:00,267.99,268.25,267.84,268.23,2744.0,257.7526,258.0027,257.6084,257.9835,2744.0
2019-12-02 13:10:00,268.32,268.6,268.31,268.58,3855.0,258.07,258.3393,258.0604,258.3201,3855.0
2019-12-02 13:20:00,268.55,268.71,268.4,268.54,2582.0,258.2912,258.4451,258.147,258.2816,2582.0
2019-12-02 13:30:00,268.55,268.55,267.88,267.91,13103.0,258.2912,258.2912,257.6468,257.6757,13103.0
2019-12-02 13:40:00,267.93,268.42,267.88,268.33,10475.0,257.6949,258.1662,257.6468,258.0797,10475.0
2019-12-02 13:50:00,268.43,268.43,268.01,268.06,2202.0,258.1758,258.1758,257.7719,257.82,2202.0
2019-12-02 14:00:00,268.13,268.28,268.08,268.15,2700.0,257.8873,258.0316,257.8392,257.9065,2700.0
2019-12-02 14:10:00,268.17,268.2,268.04,268.06,2094.0,257.9258,257.9546,257.8007,257.82,2094.0
2019-12-02 14:20:00,268.0,268.34,267.96,268.3,1900.0,257.7623,258.0893,257.7238,258.0508,1900.0
2019-12-02 14:30:00,268.21,268.47,268.2,268.22,1712.0,257.9642,258.2143,257.9546,257.9739,1712.0
2019-12-02 14:40:00,268.36,268.51,268.14,268.31,3800.0,258.1085,258.2528,257.8969,258.0604,3800.0
2019-12-02 14:50:00,268.29,268.42,268.15,268.35,1300.0,258.0412,258.1662,257.9065,258.0989,1300.0
2019-12-02 15:00:00,268.29,268.29,267.91,267.99,4225.0,258.0412,258.0412,257.6757,257.7526,4225.0
2019-12-02 15:10:00,268.04,268.17,267.95,268.15,2927.0,257.8007,257.9258,257.7142,257.9065,2927.0
2019-12-02 15:20:00,268.17,268.22,268.05,268.13,4783.0,257.9258,257.9739,257.8103,257.8873,4783.0
2019-12-02 15:30:00,268.09,268.33,267.78,268.19,12481.0,257.8488,258.0797,257.5507,257.945,12481.0
2019-12-02 15:40:00,268.17,268.57,268.14,268.44,6923.0,257.9258,258.3105,257.8969,258.1854,6923.0
2019-12-02 15:50:00,268.39,268.44,268.0,268.16,38284.0,258.1374,258.1854,257.7623,257.9161,38284.0
2019-12-03 09:30:00,266.52,267.5,265.96,266.89,7242.0,256.3388,257.2814,255.8002,256.6947,7242.0
2019-12-03 09:40:00,266.89,267.43,266.48,266.84,3377.0,256.6947,257.214,256.3003,256.6466,3377.0
2019-12-03 09:50:00,266.97,268.1,266.79,267.75,5342.0,256.7716,257.8584,256.5985,257.5218,5342.0
2019-12-03 10:00:00,267.75,267.75,267.14,267.45,4075.0,257.5218,257.5218,256.9351,257.2333,4075.0
2019-12-03 10:10:00,267.32,269.05,267.18,269.05,6506.0,257.1082,258.7721,256.9736,258.7721,6506.0
2019-12-03 10:20:00,268.82,269.74,268.63,268.71,6791.0,258.5509,259.4358,258.3682,258.4451,6791.0
2019-12-03 10:30:00,268.47,269.04,268.35,268.84,2220.0,258.2143,258.7625,258.0989,258.5702,2220.0
2019-12-03 10:40:00,268.74,268.81,268.38,268.43,1537.0,258.474,258.5413,258.1277,258.1758,1537.0
2019-12-03 10:50:00,268.4,269.94,268.39,269.88,15154.0,258.147,259.6281,258.1374,259.5704,15154.0
2019-12-03 11:00:00,269.69,271.5,269.62,270.75,28256.0,259.3877,261.1286,259.3204,260.4072,28256.0
2019-12-03 11:10:00,270.98,271.52,270.32,270.32,13794.0,260.6284,261.1478,259.9936,259.9936,13794.0
2019-12-03 11:20:00,270.3,270.41,268.95,269.73,10396.0,259.9744,260.0802,258.676,259.4262,10396.0
2019-12-03 11:30:00,269.85,269.86,269.31,269.76,4236.0,259.5416,259.5512,259.0222,259.455,4236.0
2019-12-03 11:40:00,269.6,270.67,269.6,270.67,3900.0,259.3011,260.3303,259.3011,260.3303,3900.0
2019-12-03 11:50:00,270.47,271.05,270.1,270.9,14815.0,260.1379,260.6957,259.782,260.5515,14815.0
2019-12-03 12:00:00,270.88,271.05,269.96,269.97,21320.0,260.5322,260.6957,259.6474,259.657,21320.0
2019-12-03 12:10:00,269.96,270.29,269.71,269.71,2401.0,259.6474,259.9648,259.4069,259.4069,2401.0
2019-12-03 12:20:00,269.54,269.62,268.95,268.95,4844.0,259.2434,259.3204,258.676,258.676,4844.0
2019-12-03 12:30:00,269.14,269.44,269.05,269.24,3135.0,258.8587,259.1472,258.7721,258.9549,3135.0
2019-12-03 12:40:00,269.26,269.28,268.92,269.15,3901.0,258.9741,258.9934,258.6471,258.8683,3901.0
2019-12-03 12:50:00,269.21,269.67,269.21,269.67,2639.0,258.926,259.3685,258.926,259.3685,2639.0
2019-12-03 13:00:00,269.61,269.64,269.09,269.26,3510.0,259.3108,259.3396,258.8106,258.9741,3510.0
2019-12-03 13:10:00,269.19,269.43,268.96,269.37,5876.0,258.9068,259.1376,258.6856,259.0799,5876.0
2019-12-03 13:20:00,269.37,269.53,268.97,269.06,17507.0,259.0799,259.2338,258.6952,258.7818,17507.0
2019-12-03 13:30:00,269.0,270.56,268.95,270.31,27461.0,258.7241,260.2245,258.676,259.984,27461.0
2019-12-03 13:40:00,270.4,271.06,270.28,270.61,8610.0,260.0706,260.7054,259.9552,260.2726,8610.0
2019-12-03 13:50:00,270.68,270.69,270.27,270.54,4411.0,260.3399,260.3495,259.9455,260.2052,4411.0
2019-12-03 14:00:00,270.53,270.54,269.71,269.71,4400.0,260.1956,260.2052,259.4069,259.4069,4400.0
2019-12-03 14:10:00,269.71,270.12,269.71,269.97,6212.0,259.4069,259.8013,259.4069,259.657,6212.0
2019-12-03 14:20:00,269.84,270.08,269.83,270.06,2654.0,259.532,259.7628,259.5223,259.7436,2654.0
2019-12-03 14:30:00,270.03,270.35,269.9,270.19,2920.0,259.7147,260.0225,259.5897,259.8686,2920.0
2019-12-03 14:40:00,270.27,270.54,270.06,270.54,4800.0,259.9455,260.2052,259.7436,260.2052,4800.0
2019-12-03 14:50:00,270.51,270.52,269.98,270.5,3397.0,260.1764,260.186,259.6666,260.1668,3397.0
2019-12-03 15:00:00,270.49,270.71,270.39,270.54,7051.0,260.1571,260.3687,260.061,260.2052,7051.0
2019-12-03 15:10:00,270.46,270.65,270.44,270.57,8907.0,260.1283,260.311,260.109,260.2341,8907.0
2019-12-03 15:20:00,270.54,271.12,270.54,271.11,10362.0,260.2052,260.7631,260.2052,260.7535,10362.0
2019-12-03 15:30:00,271.05,271.15,270.35,270.42,10745.0,260.6957,260.7919,260.0225,260.0898,10745.0
2019-12-03 15:40:00,270.47,270.89,270.37,270.59,14705.0,260.1379,260.5419,260.0417,260.2533,14705.0
2019-12-03 15:50:00,270.53,271.35,270.53,270.64,62924.0,260.1956,260.9843,260.1956,260.3014,62924.0
2019-12-04 09:30:00,270.37,272.81,270.37,271.87,8109.0,260.0417,262.3885,260.0417,261.4844,8109.0
2019-12-04 09:40:00,271.71,273.0,271.71,272.43,9620.0,261.3305,262.5713,261.3305,262.023,9620.0
2019-12-04 09:50:00,272.39,273.3,272.3,273.0,20900.0,261.9846,262.8598,261.898,262.5713,20900.0
2019-12-04 10:00:00,272.85,273.9,272.25,273.65,19071.0,262.427,263.4369,261.8499,263.1964,19071.0
2019-12-04 10:10:00,273.87,273.88,272.28,272.39,5100.0,263.408,263.4176,261.8788,261.9846,5100.0
2019-12-04 10:20:00,272.49,272.8,271.9,272.26,10373.0,262.0807,262.3789,261.5133,261.8595,10373.0
2019-12-04 10:30:00,271.84,271.91,271.49,271.68,5087.0,261.4556,261.5229,261.1189,261.3017,5087.0
2019-12-04 10:40:00,271.71,271.79,271.34,271.44,3455.0,261.3305,261.4075,260.9747,261.0708,3455.0
2019-12-04 10:50:00,271.44,272.32,271.44,272.21,6159.0,261.0708,261.9172,261.0708,261.8114,6159.0
2019-12-04 11:00:00,272.07,272.64,271.93,272.28,5192.0,261.6768,262.225,261.5421,261.8788,5192.0
2019-12-04 11:10:00,272.17,272.74,272.15,272.36,4282.0,261.773,262.3212,261.7537,261.9557,4282.0
2019-12-04 11:20:00,272.33,272.61,272.09,272.42,7500.0,261.9268,262.1962,261.696,262.0134,7500.0
2019-12-04 11:30:00,272.43,272.48,272.05,272.22,5310.0,262.023,262.0711,261.6575,261.8211,5310.0
2019-12-04 11:40:00,272.21,272.51,271.68,271.68,26802.0,261.8114,262.1,261.3017,261.3017,26802.0
2019-12-04 11:50:00,271.54,272.02,271.54,271.92,4909.0,261.167,261.6287,261.167,261.5325,4909.0
2019-12-04 12:00:00,271.74,271.91,271.2,271.3,20041.0,261.3594,261.5229,260.84,260.9362,20041.0
2019-12-04 12:10:00,271.28,271.36,271.06,271.25,1900.0,260.917,260.9939,260.7054,260.8881,1900.0
2019-12-04 12:20:00,271.26,271.27,270.77,270.78,3123.0,260.8977,260.9073,260.4264,260.4361,3123.0
2019-12-04 12:30:00,270.84,270.9,270.68,270.8,2850.0,260.4938,260.5515,260.3399,260.4553,2850.0
2019-12-04 12:40:00,270.76,270.84,270.65,270.84,1900.0,260.4168,260.4938,260.311,260.4938,1900.0
2019-12-04 12:50:00,270.87,271.31,270.85,271.24,10654.0,260.5226,260.9458,260.5034,260.8785,10654.0
2019-12-04 13:00:00,271.23,271.37,271.08,271.27,2500.0,260.8689,261.0035,260.7246,260.9073,2500.0
2019-12-04 13:10:00,271.32,271.32,270.74,270.75,3203.0,260.9554,260.9554,260.3976,260.4072,3203.0
2019-12-04 13:20:00,271.0,271.07,270.89,271.03,2029.0,260.6477,260.715,260.5419,260.6765,2029.0
2019-12-04 13:30:00,271.02,271.37,270.98,271.37,3104.0,260.6669,261.0035,260.6284,261.0035,3104.0
2019-12-04 13:40:00,271.37,271.85,271.36,271.68,8368.0,261.0035,261.4652,260.9939,261.3017,8368.0
2019-12-04 13:50:00,271.73,271.86,271.63,271.69,2300.0,261.3498,261.4748,261.2536,261.3113,2300.0
2019-12-04 14:00:00,271.73,271.93,271.62,271.79,4909.0,261.3498,261.5421,261.244,261.4075,4909.0
2019-12-04 14:10:00,271.81,272.09,271.8,272.06,1900.0,261.4267,261.696,261.4171,261.6672,1900.0
2019-12-04 14:20:00,272.14,272.4,272.13,272.4,2502.0,261.7441,261.9942,261.7345,261.9942,2502.0
2019-12-04 14:30:00,272.43,272.46,272.08,272.08,3800.0,262.023,262.0519,261.6864,261.6864,3800.0
2019-12-04 14:40:00,272.07,272.5,272.02,272.31,13050.0,261.6768,262.0904,261.6287,261.9076,13050.0
2019-12-04 14:50:00,272.4,272.68,272.33,272.6,4188.0,261.9942,262.2635,261.9268,262.1865,4188.0
2019-12-04 15:00:00,272.52,272.8,272.31,272.31,3649.0,262.1096,262.3789,261.9076,261.9076,3649.0
2019-12-04 15:10:00,272.33,272.45,272.14,272.18,2404.0,261.9268,262.0423,261.7441,261.7826,2404.0
2019-12-04 15:20:00,272.15,272.15,271.87,271.89,3930.0,261.7537,261.7537,261.4844,261.5037,3930.0
2019-12-04 15:30:00,271.78,271.79,270.52,270.71,9833.0,261.3979,261.4075,260.186,260.3687,9833.0
2019-12-04 15:40:00,270.62,270.62,270.12,270.24,12634.0,260.2822,260.2822,259.8013,259.9167,12634.0
2019-12-04 15:50:00,270.09,270.11,269.47,269.53,38599.0,259.7724,259.7917,259.1761,259.2338,38599.0
2019-12-05 09:30:00,268.96,271.18,268.96,271.18,4698.0,258.6856,260.8208,258.6856,260.8208,4698.0
2019-12-05 09:40:00,271.17,271.26,270.35,271.26,3366.0,260.8112,260.8977,260.0225,260.8977,3366.0
2019-12-05 09:50:00,271.0,271.85,270.62,271.44,6038.0,260.6477,261.4652,260.2822,261.0708,6038.0
2019-12-05 10:00:00,271.78,272.09,270.87,270.87,6059.0,261.3979,261.696,260.5226,260.5226,6059.0
2019-12-05 10:10:00,270.78,271.12,270.33,270.71,5760.0,260.4361,260.7631,260.0032,260.3687,5760.0
2019-12-05 10:20:00,270.57,271.53,270.57,271.49,4780.0,260.2341,261.1574,260.2341,261.1189,4780.0
2019-12-05 10:30:00,271.4,271.57,271.12,271.32,2900.0,261.0324,261.1959,260.7631,260.9554,2900.0
2019-12-05 10:40:00,271.12,271.26,270.69,271.02,19433.0,260.7631,260.8977,260.3495,260.6669,19433.0
2019-12-05 10:50:00,270.98,272.33,270.98,272.15,4691.0,260.6284,261.9268,260.6284,261.7537,4691.0
2019-12-05 11:00:00,272.15,272.49,271.9,272.32,5410.0,261.7537,262.0807,261.5133,261.9172,5410.0
2019-12-05 11:10:00,272.46,272.73,272.3,272.68,4510.0,262.0519,262.3116,261.898,262.2635,4510.0
2019-12-05 11:20:00,272.52,272.65,272.29,272.35,3726.0,262.1096,262.2346,261.8884,261.9461,3726.0
2019-12-05 11:30:00,272.28,272.35,271.75,271.75,9424.0,261.8788,261.9461,261.369,261.369,9424.0
2019-12-05 11:40:00,271.84,272.03,271.76,271.9,8081.0,261.4556,261.6383,261.3786,261.5133,8081.0
2019-12-05 11:50:00,271.96,272.6,271.9,272.3,7065.0,261.571,262.1865,261.5133,261.898,7065.0
2019-12-05 12:00:00,272.33,272.56,271.83,272.55,5040.0,261.9268,262.1481,261.4459,262.1384,5040.0
2019-12-05 12:10:00,272.44,272.73,272.32,272.62,2949.0,262.0326,262.3116,261.9172,262.2058,2949.0
2019-12-05 12:20:00,272.64,272.7,272.23,272.4,4912.0,262.225,262.2827,261.8307,261.9942,4912.0
2019-12-05 12:30:00,272.41,272.63,272.35,272.59,5043.0,262.0038,262.2154,261.9461,262.1769,5043.0
2019-12-05 12:40:00,272.62,272.65,272.42,272.64,2800.0,262.2058,262.2346,262.0134,262.225,2800.0
2019-12-05 12:50:00,272.64,272.7,272.44,272.44,5111.0,262.225,262.2827,262.0326,262.0326,5111.0
2019-12-05 13:00:00,272.55,273.15,272.55,273.15,8279.0,262.1384,262.7155,262.1384,262.7155,8279.0
2019-12-05 13:10:00,273.12,273.29,273.05,273.29,3399.0,262.6867,262.8502,262.6193,262.8502,3399.0
2019-12-05 13:20:00,273.42,273.42,272.82,273.16,8118.0,262.9752,262.9752,262.3981,262.7251,8118.0
2019-12-05 13:30:00,273.1,273.95,273.1,273.95,9787.0,262.6674,263.485,262.6674,263.485,9787.0
2019-12-05 13:40:00,273.95,273.99,273.5,273.5,10485.0,263.485,263.5234,263.0522,263.0522,10485.0
2019-12-05 13:50:00,273.54,273.86,273.47,273.69,11559.0,263.0906,263.3984,263.0233,263.2349,11559.0
2019-12-05 14:00:00,273.66,273.77,273.1,273.1,5945.0,263.206,263.3118,262.6674,262.6674,5945.0
2019-12-05 14:10:00,273.19,273.94,273.19,273.81,2401.0,262.754,263.4753,262.754,263.3503,2401.0
2019-12-05 14:20:00,273.81,273.95,273.7,273.93,7294.0,263.3503,263.485,263.2445,263.4657,7294.0
2019-12-05 14:30:00,273.93,273.97,273.47,273.6,9047.0,263.4657,263.5042,263.0233,263.1483,9047.0
2019-12-05 14:40:00,273.64,273.71,273.41,273.54,5316.0,263.1868,263.2541,262.9656,263.0906,5316.0
2019-12-05 14:50:00,273.46,273.91,273.39,273.66,8835.0,263.0137,263.4465,262.9464,263.206,8835.0
2019-12-05 15:00:00,273.68,273.92,273.68,273.88,9773.0,263.2253,263.4561,263.2253,263.4176,9773.0
2019-12-05 15:10:00,273.88,274.07,273.81,273.88,4732.0,263.4176,263.6004,263.3503,263.4176,4732.0
2019-12-05 15:20:00,273.89,274.11,273.5,273.65,6907.0,263.4273,263.6389,263.0522,263.1964,6907.0
2019-12-05 15:30:00,273.62,273.68,273.41,273.63,13406.0,263.1676,263.2253,262.9656,263.1772,13406.0
2019-12-05 15:40:00,273.63,273.71,273.19,273.19,12533.0,263.1772,263.2541,262.754,262.754,12533.0
2019-12-05 15:50:00,273.12,273.12,272.53,272.74,63859.0,262.6867,262.6867,262.1192,262.3212,63859.0
2019-12-06 09:30:00,272.3,274.42,272.3,273.67,11393.0,261.898,263.937,261.898,263.2157,11393.0
2019-12-06 09:40:00,273.38,273.9,272.54,272.54,9527.0,262.9367,263.4369,262.1288,262.1288,9527.0
2019-12-06 09:50:00,271.98,273.23,271.69,272.76,26188.0,261.5902,262.7925,261.3113,262.3404,26188.0
2019-12-06 10:00:00,272.96,273.91,272.78,272.83,8954.0,262.5328,263.4465,262.3597,262.4077,8954.0
2019-12-06 10:10:00,272.81,272.89,271.68,271.99,8293.0,262.3885,262.4655,261.3017,261.5998,8293.0
2019-12-06 10:20:00,271.96,272.52,271.95,272.11,4655.0,261.571,262.1096,261.5614,261.7153,4655.0
2019-12-06 10:30:00,272.13,272.76,272.11,272.49,4300.0,261.7345,262.3404,261.7153,262.0807,4300.0
2019-12-06 10:40:00,272.61,272.86,272.51,272.86,3200.0,262.1962,262.4366,262.1,262.4366,3200.0
2019-12-06 10:50:00,272.94,273.34,272.84,273.22,6860.0,262.5135,262.8983,262.4174,262.7829,6860.0
2019-12-06 11:00:00,273.58,273.75,273.34,273.74,7121.0,263.1291,263.2926,262.8983,263.283,7121.0
2019-12-06 11:10:00,273.76,273.92,273.25,273.53,7755.0,263.3022,263.4561,262.8117,263.081,7755.0
2019-12-06 11:20:00,273.56,274.08,273.56,274.08,3258.0,263.1099,263.61,263.1099,263.61,3258.0
2019-12-06 11:30:00,274.15,274.22,273.89,274.16,3497.0,263.6773,263.7446,263.4273,263.6869,3497.0
2019-12-06 11:40:00,274.19,274.24,273.4,273.4,5597.0,263.7158,263.7639,262.956,262.956,5597.0
2019-12-06 11:50:00,273.59,273.87,273.52,273.87,6207.0,263.1387,263.408,263.0714,263.408,6207.0
2019-12-06 12:00:00,273.97,274.19,273.7,273.83,10981.0,263.5042,263.7158,263.2445,263.3695,10981.0
2019-12-06 12:10:00,273.96,274.36,273.96,274.36,2400.0,263.4946,263.8793,263.4946,263.8793,2400.0
2019-12-06 12:20:00,274.43,274.48,273.99,274.1,10348.0,263.9466,263.9947,263.5234,263.6292,10348.0
2019-12-06 12:30:00,273.96,274.16,273.85,274.16,4332.0,263.4946,263.6869,263.3888,263.6869,4332.0
2019-12-06 12:40:00,274.21,274.36,273.89,274.12,3902.0,263.735,263.8793,263.4273,263.6485,3902.0
2019-12-06 12:50:00,274.11,274.4,273.98,274.19,5884.0,263.6389,263.9178,263.5138,263.7158,5884.0
2019-12-06 13:00:00,273.91,274.17,273.9,273.99,9017.0,263.4465,263.6966,263.4369,263.5234,9017.0
2019-12-06 13:10:00,273.94,274.09,273.08,273.15,4913.0,263.4753,263.6196,262.6482,262.7155,4913.0
2019-12-06 13:20:00,273.08,273.09,272.61,272.79,10230.0,262.6482,262.6578,262.1962,262.3693,10230.0
2019-12-06 13:30:00,272.89,273.03,272.79,272.83,4659.0,262.4655,262.6001,262.3693,262.4077,4659.0
2019-12-06 13:40:00,272.76,272.96,272.49,272.62,3950.0,262.3404,262.5328,262.0807,262.2058,3950.0
2019-12-06 13:50:00,272.62,272.75,272.52,272.68,3791.0,262.2058,262.3308,262.1096,262.2635,3791.0
2019-12-06 14:00:00,272.8,272.93,272.53,272.9,2426.0,262.3789,262.5039,262.1192,262.4751,2426.0
2019-12-06 14:10:00,272.97,273.18,272.83,273.17,3294.0,262.5424,262.7444,262.4077,262.7348,3294.0
2019-12-06 14:20:00,273.35,273.76,273.28,273.62,4364.0,262.9079,263.3022,262.8406,263.1676,4364.0
2019-12-06 14:30:00,273.72,273.72,273.48,273.5,1807.0,263.2637,263.2637,263.0329,263.0522,1807.0
2019-12-06 14:40:00,273.61,273.86,273.53,273.86,3200.0,263.158,263.3984,263.081,263.3984,3200.0
2019-12-06 14:50:00,273.73,273.85,273.3,273.45,6444.0,263.2734,263.3888,262.8598,263.0041,6444.0
2019-12-06 15:00:00,273.43,273.59,272.95,273.59,5665.0,262.9848,263.1387,262.5232,263.1387,5665.0
2019-12-06 15:10:00,273.68,273.84,273.52,273.65,3404.0,263.2253,263.3792,263.0714,263.1964,3404.0
2019-12-06 15:20:00,273.7,273.97,273.68,273.87,6377.0,263.2445,263.5042,263.2253,263.408,6377.0
2019-12-06 15:30:00,273.9,274.24,273.85,274.15,6859.0,263.4369,263.7639,263.3888,263.6773,6859.0
2019-12-06 15:40:00,274.2,274.22,273.64,273.65,12697.0,263.7254,263.7446,263.1868,263.1964,12697.0
2019-12-06 15:50:00,273.71,273.71,273.24,273.33,40303.0,263.2541,263.2541,262.8021,262.8886,40303.0
2019-12-09 09:30:00,272.9,273.5,271.89,272.11,6227.0,262.4751,263.0522,261.5037,261.7153,6227.0
2019-12-09 09:40:00,271.71,272.0,270.6,271.21,5777.0,261.3305,261.6095,260.2629,260.8496,5777.0
2019-12-09 09:50:00,271.16,271.56,270.89,271.13,21775.0,260.8015,261.1863,260.5419,260.7727,21775.0
2019-12-09 10:00:00,271.0,271.19,270.62,270.7,13144.0,260.6477,260.8304,260.2822,260.3591,13144.0
2019-12-09 10:10:00,270.79,270.82,270.0,270.48,6509.0,260.4457,260.4745,259.6859,260.1475,6509.0
2019-12-09 10:20:00,270.43,270.73,270.24,270.45,7453.0,260.0994,260.388,259.9167,260.1187,7453.0
2019-12-09 10:30:00,270.53,270.59,270.2,270.33,4504.0,260.1956,260.2533,259.8782,260.0032,4504.0
2019-12-09 10:40:00,270.0,270.57,269.84,269.87,4333.0,259.6859,260.2341,259.532,259.5608,4333.0
2019-12-09 10:50:00,269.63,269.96,269.52,269.8,6948.0,259.33,259.6474,259.2242,259.4935,6948.0
2019-12-09 11:00:00,269.91,270.45,269.78,269.86,5402.0,259.5993,260.1187,259.4743,259.5512,5402.0
2019-12-09 11:10:00,269.94,270.04,269.52,269.52,3673.0,259.6281,259.7243,259.2242,259.2242,3673.0
2019-12-09 11:20:00,269.37,270.35,269.35,269.87,3400.0,259.0799,260.0225,259.0607,259.5608,3400.0
2019-12-09 11:30:00,270.03,270.22,269.8,270.18,3832.0,259.7147,259.8975,259.4935,259.859,3832.0
2019-12-09 11:40:00,270.12,270.33,269.96,270.33,2199.0,259.8013,260.0032,259.6474,260.0032,2199.0
2019-12-09 11:50:00,270.47,270.65,270.03,270.65,2690.0,260.1379,260.311,259.7147,260.311,2690.0
2019-12-09 12:00:00,270.56,270.65,269.98,269.98,5215.0,260.2245,260.311,259.6666,259.6666,5215.0
2019-12-09 12:10:00,269.98,270.54,269.98,270.53,4747.0,259.6666,260.2052,259.6666,260.1956,4747.0
2019-12-09 12:20:00,270.41,270.64,270.29,270.63,3747.0,260.0802,260.3014,259.9648,260.2918,3747.0
2019-12-09 12:30:00,270.68,270.71,270.48,270.49,2315.0,260.3399,260.3687,260.1475,260.1571,2315.0
2019-12-09 12:40:00,270.48,270.5,270.25,270.39,2401.0,260.1475,260.1668,259.9263,260.061,2401.0
2019-12-09 12:50:00,270.44,271.26,270.4,271.26,6351.0,260.109,260.8977,260.0706,260.8977,6351.0
2019-12-09 13:00:00,271.26,271.26,271.01,271.01,3989.0,260.8977,260.8977,260.6573,260.6573,3989.0
2019-12-09 13:10:00,271.12,271.12,270.91,270.92,3700.0,260.7631,260.7631,260.5611,260.5707,3700.0
2019-12-09 13:20:00,270.98,271.1,270.68,271.1,5048.0,260.6284,260.7438,260.3399,260.7438,5048.0
2019-12-09 13:30:00,271.04,271.2,270.87,270.93,3934.0,260.6861,260.84,260.5226,260.5803,3934.0
2019-12-09 13:40:00,271.01,271.01,270.32,270.32,3739.0,260.6573,260.6573,259.9936,259.9936,3739.0
2019-12-09 13:50:00,270.5,270.7,270.39,270.57,3065.0,260.1668,260.3591,260.061,260.2341,3065.0
2019-12-09 14:00:00,270.53,270.53,270.24,270.34,3987.0,260.1956,260.1956,259.9167,260.0129,3987.0
2019-12-09 14:10:00,270.3,270.33,270.1,270.31,4247.0,259.9744,260.0032,259.782,259.984,4247.0
2019-12-09 14:20:00,270.23,270.23,269.91,270.16,3207.0,259.9071,259.9071,259.5993,259.8397,3207.0
2019-12-09 14:30:00,270.19,270.68,270.04,270.65,5338.0,259.8686,260.3399,259.7243,260.311,5338.0
2019-12-09 14:40:00,270.69,271.22,270.69,271.15,4812.0,260.3495,260.8593,260.3495,260.7919,4812.0
2019-12-09 14:50:00,271.25,271.26,271.0,271.17,3846.0,260.8881,260.8977,260.6477,260.8112,3846.0
2019-12-09 15:00:00,271.14,271.25,270.97,271.04,4152.0,260.7823,260.8881,260.6188,260.6861,4152.0
2019-12-09 15:10:00,270.98,270.99,270.75,270.78,7453.0,260.6284,260.638,260.4072,260.4361,7453.0
2019-12-09 15:20:00,270.81,271.29,270.74,271.24,3759.0,260.4649,260.9266,260.3976,260.8785,3759.0
2019-12-09 15:30:00,271.18,271.39,270.77,270.9,9372.0,260.8208,261.0228,260.4264,260.5515,9372.0
2019-12-09 15:40:00,270.82,270.96,270.64,270.96,10555.0,260.4745,260.6092,260.3014,260.6092,10555.0
2019-12-09 15:50:00,270.96,271.1,270.47,270.84,34884.0,260.6092,260.7438,260.1379,260.4938,34884.0
2019-12-10 09:30:00,270.83,271.0,268.61,269.31,6426.0,260.4841,260.6477,258.349,259.0222,6426.0
2019-12-10 09:40:00,269.42,269.47,267.42,267.44,6675.0,259.128,259.1761,257.2044,257.2236,6675.0
2019-12-10 09:50:00,267.94,268.39,267.32,267.68,8278.0,257.7045,258.1374,257.1082,257.4545,8278.0
2019-12-10 10:00:00,267.71,269.39,267.46,269.39,14299.0,257.4833,259.0992,257.2429,259.0992,14299.0
2019-12-10 10:10:00,269.0,269.16,267.99,268.31,5965.0,258.7241,258.8779,257.7526,258.0604,5965.0
2019-12-10 10:20:00,268.34,268.6,267.81,267.83,4794.0,258.0893,258.3393,257.5795,257.5988,4794.0
2019-12-10 10:30:00,267.85,268.41,267.73,267.95,4497.0,257.618,258.1566,257.5026,257.7142,4497.0
2019-12-10 10:40:00,268.05,269.05,267.95,269.05,15122.0,257.8103,258.7721,257.7142,258.7721,15122.0
2019-12-10 10:50:00,269.01,269.02,267.92,268.38,8128.0,258.7337,258.7433,257.6853,258.1277,8128.0
2019-12-10 11:00:00,268.38,268.63,268.03,268.17,2600.0,258.1277,258.3682,257.7911,257.9258,2600.0
2019-12-10 11:10:00,268.03,268.08,267.56,267.75,3700.0,257.7911,257.8392,257.3391,257.5218,3700.0
2019-12-10 11:20:00,267.75,268.5,267.67,268.13,2400.0,257.5218,258.2432,257.4449,257.8873,2400.0
2019-12-10 11:30:00,268.28,268.39,267.83,267.86,2222.0,258.0316,258.1374,257.5988,257.6276,2222.0
2019-12-10 11:40:00,267.97,268.46,267.97,268.46,1792.0,257.7334,258.2047,257.7334,258.2047,1792.0
2019-12-10 11:50:00,268.52,268.99,268.5,268.63,4460.0,258.2624,258.7144,258.2432,258.3682,4460.0
2019-12-10 12:00:00,268.56,269.31,268.56,269.21,2600.0,258.3009,259.0222,258.3009,258.926,2600.0
2019-12-10 12:10:00,269.22,269.27,268.93,269.2,2800.0,258.9357,258.9837,258.6567,258.9164,2800.0
2019-12-10 12:20:00,269.2,269.57,268.93,269.38,9475.0,258.9164,259.2723,258.6567,259.0895,9475.0
2019-12-10 12:30:00,269.38,269.63,269.2,269.43,6778.0,259.0895,259.33,258.9164,259.1376,6778.0
2019-12-10 12:40:00,269.51,269.58,269.18,269.24,3433.0,259.2146,259.2819,258.8972,258.9549,3433.0
2019-12-10 12:50:00,269.24,269.56,269.21,269.47,4000.0,258.9549,259.2627,258.926,259.1761,4000.0
2019-12-10 13:00:00,269.52,269.52,268.8,268.97,2700.0,259.2242,259.2242,258.5317,258.6952,2700.0
2019-12-10 13:10:00,269.0,269.65,268.91,269.33,8095.0,258.7241,259.3492,258.6375,259.0415,8095.0
2019-12-10 13:20:00,269.36,269.36,268.79,269.18,7707.0,259.0703,259.0703,258.5221,258.8972,7707.0
2019-12-10 13:30:00,269.24,269.55,268.83,268.92,5757.0,258.9549,259.253,258.5606,258.6471,5757.0
2019-12-10 13:40:00,268.92,269.13,268.73,268.78,2500.0,258.6471,258.8491,258.4644,258.5125,2500.0
2019-12-10 13:50:00,268.84,268.99,268.81,268.97,3056.0,258.5702,258.7144,258.5413,258.6952,3056.0
2019-12-10 14:00:00,268.98,269.28,268.92,269.04,3117.0,258.7048,258.9934,258.6471,258.7625,3117.0
2019-12-10 14:10:00,269.0,269.16,268.89,269.05,9294.0,258.7241,258.8779,258.6183,258.7721,9294.0
2019-12-10 14:20:00,269.06,269.21,268.7,268.74,3919.0,258.7818,258.926,258.4355,258.474,3919.0
2019-12-10 14:30:00,268.73,269.24,268.73,268.98,8470.0,258.4644,258.9549,258.4644,258.7048,8470.0
2019-12-10 14:40:00,268.81,269.33,268.81,269.33,4050.0,258.5413,259.0415,258.5413,259.0415,4050.0
2019-12-10 14:50:00,269.24,269.3,268.86,268.91,4540.0,258.9549,259.0126,258.5894,258.6375,4540.0
2019-12-10 15:00:00,268.97,269.18,268.75,268.75,9221.0,258.6952,258.8972,258.4836,258.4836,9221.0
2019-12-10 15:10:00,268.83,269.33,268.83,269.3,4948.0,258.5606,259.0415,258.5606,259.0126,4948.0
2019-12-10 15:20:00,269.28,269.28,268.82,268.86,6008.0,258.9934,258.9934,258.5509,258.5894,6008.0
2019-12-10 15:30:00,268.88,268.89,268.3,268.66,10562.0,258.6086,258.6183,258.0508,258.397,10562.0
2019-12-10 15:40:00,268.72,269.06,268.72,268.85,12826.0,258.4548,258.7818,258.4548,258.5798,12826.0
2019-12-10 15:50:00,268.79,268.9,268.59,268.86,32839.0,258.5221,258.6279,258.3297,258.5894,32839.0
2019-12-11 09:30:00,269.58,269.73,269.03,269.04,4424.0,259.2819,259.4262,258.7529,258.7625,4424.0
2019-12-11 09:40:00,269.24,269.66,268.79,269.14,6711.0,258.9549,259.3588,258.5221,258.8587,6711.0
2019-12-11 09:50:00,268.91,269.21,268.78,269.21,3200.0,258.6375,258.926,258.5125,258.926,3200.0
2019-12-11 10:00:00,269.32,269.58,269.19,269.36,4510.0,259.0318,259.2819,258.9068,259.0703,4510.0
2019-12-11 10:10:00,269.1,269.28,268.58,269.28,3000.0,258.8202,258.9934,258.3201,258.9934,3000.0
2019-12-11 10:20:00,269.12,269.12,268.85,269.1,1100.0,258.8395,258.8395,258.5798,258.8202,1100.0
2019-12-11 10:30:00,268.98,269.26,268.98,269.1,2426.0,258.7048,258.9741,258.7048,258.8202,2426.0
2019-12-11 10:40:00,269.2,269.32,268.98,269.12,4400.0,258.9164,259.0318,258.7048,258.8395,4400.0
2019-12-11 10:50:00,269.05,269.12,268.87,269.08,28001.0,258.7721,258.8395,258.599,258.801,28001.0
2019-12-11 11:00:00,269.21,269.32,269.08,269.24,2200.0,258.926,259.0318,258.801,258.9549,2200.0
2019-12-11 11:10:00,269.26,269.26,268.84,269.14,6617.0,258.9741,258.9741,258.5702,258.8587,6617.0
2019-12-11 11:20:00,269.13,269.21,268.96,269.07,4000.0,258.8491,258.926,258.6856,258.7914,4000.0
2019-12-11 11:30:00,269.22,269.23,268.97,269.0,6183.0,258.9357,258.9453,258.6952,258.7241,6183.0
2019-12-11 11:40:00,269.1,269.1,268.84,268.84,1500.0,258.8202,258.8202,258.5702,258.5702,1500.0
2019-12-11 11:50:00,268.75,269.13,268.69,269.13,3190.0,258.4836,258.8491,258.4259,258.8491,3190.0
2019-12-11 12:00:00,269.09,269.16,268.93,269.13,1788.0,258.8106,258.8779,258.6567,258.8491,1788.0
2019-12-11 12:10:00,269.37,269.37,269.01,269.04,18822.0,259.0799,259.0799,258.7337,258.7625,18822.0
2019-12-11 12:20:00,269.15,269.47,269.1,269.3,4200.0,258.8683,259.1761,258.8202,259.0126,4200.0
2019-12-11 12:30:00,269.41,270.27,269.39,270.27,2457.0,259.1184,259.9455,259.0992,259.9455,2457.0
2019-12-11 12:40:00,270.14,270.4,270.07,270.4,1900.0,259.8205,260.0706,259.7532,260.0706,1900.0
2019-12-11 12:50:00,270.32,270.97,270.32,270.96,2912.0,259.9936,260.6188,259.9936,260.6092,2912.0
2019-12-11 13:00:00,270.96,271.29,270.9,271.29,6205.0,260.6092,260.9266,260.5515,260.9266,6205.0
2019-12-11 13:10:00,271.26,271.6,271.17,271.6,6828.0,260.8977,261.2247,260.8112,261.2247,6828.0
2019-12-11 13:20:00,271.71,271.93,271.53,271.9,5728.0,261.3305,261.5421,261.1574,261.5133,5728.0
2019-12-11 13:30:00,271.94,272.16,271.84,272.0,6699.0,261.5517,261.7633,261.4556,261.6095,6699.0
2019-12-11 13:40:00,271.88,271.96,271.67,271.86,2325.0,261.494,261.571,261.2921,261.4748,2325.0
2019-12-11 13:50:00,272.05,272.31,271.92,272.31,4501.0,261.6575,261.9076,261.5325,261.9076,4501.0
2019-12-11 14:00:00,272.74,272.74,272.07,272.17,3402.0,262.3212,262.3212,261.6768,261.773,3402.0
2019-12-11 14:10:00,271.94,272.45,271.94,272.4,3500.0,261.5517,262.0423,261.5517,261.9942,3500.0
2019-12-11 14:20:00,272.15,272.57,272.09,272.57,7211.0,261.7537,262.1577,261.696,262.1577,7211.0
2019-12-11 14:30:00,272.56,272.68,272.33,272.63,7400.0,262.1481,262.2635,261.9268,262.2154,7400.0
2019-12-11 14:40:00,272.67,272.96,272.4,272.63,8895.0,262.2539,262.5328,261.9942,262.2154,8895.0
2019-12-11 14:50:00,272.58,272.79,272.46,272.79,3694.0,262.1673,262.3693,262.0519,262.3693,3694.0
2019-12-11 15:00:00,272.82,272.82,271.94,272.17,5334.0,262.3981,262.3981,261.5517,261.773,5334.0
2019-12-11 15:10:00,272.21,272.26,271.74,271.88,3802.0,261.8114,261.8595,261.3594,261.494,3802.0
2019-12-11 15:20:00,271.93,272.29,271.92,272.16,4993.0,261.5421,261.8884,261.5325,261.7633,4993.0
2019-12-11 15:30:00,272.13,272.13,271.66,271.68,3900.0,261.7345,261.7345,261.2824,261.3017,3900.0
2019-12-11 15:40:00,271.6,271.69,271.32,271.5,6150.0,261.2247,261.3113,260.9554,261.1286,6150.0
2019-12-11 15:50:00,271.57,272.33,271.52,272.23,21579.0,261.1959,261.9268,261.1478,261.8307,21579.0
2019-12-12 09:30:00,272.74,273.68,272.19,273.65,5665.0,262.3212,263.2253,261.7922,263.1964,5665.0
2019-12-12 09:40:00,273.72,273.79,273.01,273.79,5156.0,263.2637,263.3311,262.5809,263.3311,5156.0
2019-12-12 09:50:00,273.42,273.9,273.29,273.89,3627.0,262.9752,263.4369,262.8502,263.4273,3627.0
2019-12-12 10:00:00,273.84,274.35,273.59,273.74,4652.0,263.3792,263.8697,263.1387,263.283,4652.0
2019-12-12 10:10:00,273.82,274.16,273.4,273.65,4946.0,263.3599,263.6869,262.956,263.1964,4946.0
2019-12-12 10:20:00,273.85,274.32,273.77,274.32,5459.0,263.3888,263.8408,263.3118,263.8408,5459.0
2019-12-12 10:30:00,274.42,274.48,273.86,273.86,2900.0,263.937,263.9947,263.3984,263.3984,2900.0
2019-12-12 10:40:00,273.68,274.45,273.68,274.45,5256.0,263.2253,263.9659,263.2253,263.9659,5256.0
2019-12-12 10:50:00,274.48,274.75,274.05,274.68,4500.0,263.9947,264.2544,263.5811,264.1871,4500.0
2019-12-12 11:00:00,274.53,274.65,274.33,274.37,2100.0,264.0428,264.1582,263.8504,263.8889,2100.0
2019-12-12 11:10:00,274.38,274.38,273.69,273.86,600.0,263.8985,263.8985,263.2349,263.3984,600.0
2019-12-12 11:20:00,274.28,274.28,273.82,273.82,2903.0,263.8024,263.8024,263.3599,263.3599,2903.0
2019-12-12 11:30:00,273.62,274.58,273.58,274.48,2902.0,263.1676,264.0909,263.1291,263.9947,2902.0
2019-12-12 11:40:00,274.35,274.52,274.29,274.29,6323.0,263.8697,264.0332,263.812,263.812,6323.0
2019-12-12 11:50:00,274.16,274.22,273.67,274.22,2510.0,263.6869,263.7446,263.2157,263.7446,2510.0
2019-12-12 12:00:00,274.06,274.1,273.83,274.1,6728.0,263.5908,263.6292,263.3695,263.6292,6728.0
2019-12-12 12:10:00,274.19,274.31,273.75,273.78,2063.0,263.7158,263.8312,263.2926,263.3215,2063.0
2019-12-12 12:20:00,273.74,274.18,273.7,273.81,5251.0,263.283,263.7062,263.2445,263.3503,5251.0
2019-12-12 12:30:00,274.06,274.57,274.06,274.35,2585.0,263.5908,264.0813,263.5908,263.8697,2585.0
2019-12-12 12:40:00,274.5,274.66,274.44,274.66,1735.0,264.014,264.1678,263.9562,264.1678,1735.0
2019-12-12 12:50:00,274.73,274.9,274.64,274.64,2894.0,264.2352,264.3987,264.1486,264.1486,2894.0
2019-12-12 13:00:00,274.6,274.79,274.49,274.49,1700.0,264.1101,264.2929,264.0043,264.0043,1700.0
2019-12-12 13:10:00,274.62,274.63,274.5,274.5,2100.0,264.1294,264.139,264.014,264.014,2100.0
2019-12-12 13:20:00,274.5,274.5,274.04,274.14,2033.0,264.014,264.014,263.5715,263.6677,2033.0
2019-12-12 13:30:00,274.16,274.5,274.16,274.37,1300.0,263.6869,264.014,263.6869,263.8889,1300.0
2019-12-12 13:40:00,274.36,274.45,274.36,274.4,1000.0,263.8793,263.9659,263.8793,263.9178,1000.0
2019-12-12 13:50:00,274.44,274.54,274.4,274.44,2507.0,263.9562,264.0524,263.9178,263.9562,2507.0
2019-12-12 14:00:00,274.57,274.57,274.34,274.38,2317.0,264.0813,264.0813,263.8601,263.8985,2317.0
2019-12-12 14:10:00,274.55,274.71,274.21,274.47,2800.0,264.062,264.2159,263.735,263.9851,2800.0
2019-12-12 14:20:00,274.35,274.5,274.18,274.32,2400.0,263.8697,264.014,263.7062,263.8408,2400.0
2019-12-12 14:30:00,274.46,275.0,274.46,274.57,2500.0,263.9755,264.4949,263.9755,264.0813,2500.0
2019-12-12 14:40:00,274.73,274.82,274.34,274.35,3028.0,264.2352,264.3217,263.8601,263.8697,3028.0
2019-12-12 14:50:00,274.38,274.44,274.12,274.44,5319.0,263.8985,263.9562,263.6485,263.9562,5319.0
2019-12-12 15:00:00,274.54,274.69,274.33,274.43,4404.0,264.0524,264.1967,263.8504,263.9466,4404.0
2019-12-12 15:10:00,274.4,274.59,274.24,274.51,4029.0,263.9178,264.1005,263.7639,264.0236,4029.0
2019-12-12 15:20:00,274.75,274.79,274.43,274.63,4031.0,264.2544,264.2929,263.9466,264.139,4031.0
2019-12-12 15:30:00,274.67,274.82,274.33,274.36,8995.0,264.1775,264.3217,263.8504,263.8793,8995.0
2019-12-12 15:40:00,274.38,275.09,274.38,274.92,8800.0,263.8985,264.5814,263.8985,264.4179,8800.0
2019-12-12 15:50:00,274.98,275.22,274.85,275.1,33546.0,264.4756,264.7064,264.3506,264.591,33546.0
2019-12-13 09:30:00,274.96,277.54,273.94,277.41,12723.0,264.4564,266.9378,263.4753,266.8128,12723.0
2019-12-13 09:40:00,276.9,277.0,275.88,276.56,3883.0,266.3223,266.4185,265.3412,265.9953,3883.0
2019-12-13 09:50:00,276.96,277.8,276.78,277.31,2800.0,266.38,267.1879,266.2069,266.7166,2800.0
2019-12-13 10:00:00,277.59,277.92,277.32,277.5,8123.0,266.9859,267.3033,266.7262,266.8994,8123.0
2019-12-13 10:10:00,277.12,277.86,276.47,277.73,8604.0,266.5339,267.2456,265.9087,267.1206,8604.0
2019-12-13 10:20:00,277.74,278.67,277.57,278.35,16092.0,267.1302,268.0247,266.9667,267.7169,16092.0
2019-12-13 10:30:00,278.29,278.29,277.16,277.28,3900.0,267.6592,267.6592,266.5723,266.6878,3900.0
2019-12-13 10:40:00,277.91,278.37,277.82,278.15,2319.0,267.2937,267.7361,267.2071,267.5245,2319.0
2019-12-13 10:50:00,278.21,278.53,277.62,277.65,7544.0,267.5822,267.89,267.0148,267.0436,7544.0
2019-12-13 11:00:00,277.72,278.35,277.63,278.14,4650.0,267.1109,267.7169,267.0244,267.5149,4650.0
2019-12-13 11:10:00,278.04,278.16,277.63,278.16,5256.0,267.4187,267.5341,267.0244,267.5341,5256.0
2019-12-13 11:20:00,277.97,277.97,277.19,277.45,3244.0,267.3514,267.3514,266.6012,266.8513,3244.0
2019-12-13 11:30:00,277.42,277.51,277.16,277.38,2401.0,266.8224,266.909,266.5723,266.7839,2401.0
2019-12-13 11:40:00,277.41,277.55,277.2,277.2,2439.0,266.8128,266.9474,266.6108,266.6108,2439.0
2019-12-13 11:50:00,277.16,277.32,276.56,276.76,8691.0,266.5723,266.7262,265.9953,266.1876,8691.0
2019-12-13 12:00:00,276.7,276.88,276.66,276.88,2100.0,266.1299,266.303,266.0914,266.303,2100.0
2019-12-13 12:10:00,276.87,277.1,276.87,276.93,3557.0,266.2934,266.5146,266.2934,266.3511,3557.0
2019-12-13 12:20:00,277.0,277.16,276.89,277.0,3353.0,266.4185,266.5723,266.3127,266.4185,3353.0
2019-12-13 12:30:00,276.97,277.13,276.55,277.12,6900.0,266.3896,266.5435,265.9856,266.5339,6900.0
2019-12-13 12:40:00,277.16,277.16,276.28,276.34,1600.0,266.5723,266.5723,265.726,265.7837,1600.0
2019-12-13 12:50:00,276.4,276.55,276.4,276.47,2209.0,265.8414,265.9856,265.8414,265.9087,2209.0
2019-12-13 13:00:00,276.47,276.7,276.18,276.48,2901.0,265.9087,266.1299,265.6298,265.9183,2901.0
2019-12-13 13:10:00,276.5,276.63,276.47,276.63,1265.0,265.9376,266.0626,265.9087,266.0626,1265.0
2019-12-13 13:20:00,276.62,277.13,276.62,276.98,3900.0,266.053,266.5435,266.053,266.3992,3900.0
2019-12-13 13:30:00,276.97,277.04,276.45,276.46,3055.0,266.3896,266.4569,265.8895,265.8991,3055.0
2019-12-13 13:40:00,276.42,276.62,276.32,276.49,2528.0,265.8606,266.053,265.7644,265.9279,2528.0
2019-12-13 13:50:00,276.4,277.09,276.4,277.03,3800.0,265.8414,266.505,265.8414,266.4473,3800.0
2019-12-13 14:00:00,277.15,277.46,277.15,277.37,4300.0,266.5627,266.8609,266.5627,266.7743,4300.0
2019-12-13 14:10:00,277.39,277.55,277.1,277.55,4118.0,266.7936,266.9474,266.5146,266.9474,4118.0
2019-12-13 14:20:00,277.58,277.63,277.43,277.47,1624.0,266.9763,267.0244,266.832,266.8705,1624.0
2019-12-13 14:30:00,277.44,277.75,277.38,277.75,6582.0,266.8416,267.1398,266.7839,267.1398,6582.0
2019-12-13 14:40:00,277.7,277.75,277.35,277.48,4440.0,267.0917,267.1398,266.7551,266.8801,4440.0
2019-12-13 14:50:00,277.47,277.73,277.27,277.46,5100.0,266.8705,267.1206,266.6781,266.8609,5100.0
2019-12-13 15:00:00,277.37,277.72,277.36,277.72,13933.0,266.7743,267.1109,266.7647,267.1109,13933.0
2019-12-13 15:10:00,277.67,277.7,276.57,276.57,11770.0,267.0629,267.0917,266.0049,266.0049,11770.0
2019-12-13 15:20:00,276.56,276.81,276.3,276.41,9812.0,265.9953,266.2357,265.7452,265.851,9812.0
2019-12-13 15:30:00,276.47,276.68,276.25,276.32,4952.0,265.9087,266.1107,265.6971,265.7644,4952.0
2019-12-13 15:40:00,276.33,276.58,276.27,276.58,7237.0,265.774,266.0145,265.7163,266.0145,7237.0
2019-12-13 15:50:00,276.75,276.92,276.26,276.26,40028.0,266.178,266.3415,265.7067,265.7067,40028.0
2019-12-16 09:30:00,276.83,278.86,276.83,277.25,25195.0,266.2549,268.2074,266.2549,266.6589,25195.0
2019-12-16 09:40:00,277.42,277.62,276.56,277.55,5454.0,266.8224,267.0148,265.9953,266.9474,5454.0
2019-12-16 09:50:00,277.73,278.08,277.23,277.23,1400.0,267.1206,267.4572,266.6397,266.6397,1400.0
2019-12-16 10:00:00,277.28,278.37,277.27,278.16,7908.0,266.6878,267.7361,266.6781,267.5341,7908.0
2019-12-16 10:10:00,278.32,278.52,278.0,278.0,5872.0,267.688,267.8804,267.3803,267.3803,5872.0
2019-12-16 10:20:00,278.0,279.38,278.0,279.13,15064.0,267.3803,268.7075,267.3803,268.4671,15064.0
2019-12-16 10:30:00,279.04,279.15,278.38,278.87,3440.0,268.3805,268.4863,267.7457,268.217,3440.0
2019-12-16 10:40:00,278.75,279.03,278.05,278.13,4073.0,268.1016,268.3709,267.4283,267.5053,4073.0
2019-12-16 10:50:00,278.13,278.13,277.32,277.55,5291.0,267.5053,267.5053,266.7262,266.9474,5291.0
2019-12-16 11:00:00,277.74,277.74,276.91,277.34,5187.0,267.1302,267.1302,266.3319,266.7455,5187.0
2019-12-16 11:10:00,277.33,277.78,277.33,277.57,3091.0,266.7358,267.1687,266.7358,266.9667,3091.0
2019-12-16 11:20:00,277.61,277.8,277.33,277.54,6287.0,267.0051,267.1879,266.7358,266.9378,6287.0
2019-12-16 11:30:00,277.58,277.63,277.42,277.48,2198.0,266.9763,267.0244,266.8224,266.8801,2198.0
2019-12-16 11:40:00,277.55,277.55,277.25,277.25,7994.0,266.9474,266.9474,266.6589,266.6589,7994.0
2019-12-16 11:50:00,277.3,277.37,276.94,277.05,4015.0,266.707,266.7743,266.3607,266.4665,4015.0
2019-12-16 12:00:00,277.03,277.47,277.03,277.29,6601.0,266.4473,266.8705,266.4473,266.6974,6601.0
2019-12-16 12:10:00,277.17,277.25,277.01,277.01,1637.0,266.582,266.6589,266.4281,266.4281,1637.0
2019-12-16 12:20:00,277.05,277.06,276.59,276.89,6821.0,266.4665,266.4762,266.0241,266.3127,6821.0
2019-12-16 12:30:00,276.99,277.04,276.68,276.77,2641.0,266.4088,266.4569,266.1107,266.1972,2641.0
2019-12-16 12:40:00,276.76,277.0,276.76,276.8,2793.0,266.1876,266.4185,266.1876,266.2261,2793.0
2019-12-16 12:50:00,276.8,276.88,276.76,276.83,4100.0,266.2261,266.303,266.1876,266.2549,4100.0
2019-12-16 13:00:00,276.83,276.97,276.76,276.91,3600.0,266.2549,266.3896,266.1876,266.3319,3600.0
2019-12-16 13:10:00,276.84,276.84,276.65,276.78,4696.0,266.2646,266.2646,266.0818,266.2069,4696.0
2019-12-16 13:20:00,276.66,276.81,276.61,276.81,1807.0,266.0914,266.2357,266.0434,266.2357,1807.0
2019-12-16 13:30:00,276.76,276.8,276.54,276.64,2351.0,266.1876,266.2261,265.976,266.0722,2351.0
2019-12-16 13:40:00,276.64,276.68,276.21,276.24,3877.0,266.0722,266.1107,265.6586,265.6875,3877.0
2019-12-16 13:50:00,276.23,276.56,276.23,276.29,5309.0,265.6779,265.9953,265.6779,265.7356,5309.0
2019-12-16 14:00:00,276.55,276.55,276.15,276.15,1692.0,265.9856,265.9856,265.6009,265.6009,1692.0
2019-12-16 14:10:00,276.08,276.08,275.25,275.43,3597.0,265.5336,265.5336,264.7353,264.9084,3597.0
2019-12-16 14:20:00,275.38,275.63,275.29,275.29,2362.0,264.8603,265.1008,264.7738,264.7738,2362.0
2019-12-16 14:30:00,275.32,275.32,274.86,274.96,3500.0,264.8026,264.8026,264.3602,264.4564,3500.0
2019-12-16 14:40:00,274.95,275.08,274.9,275.06,2806.0,264.4468,264.5718,264.3987,264.5526,2806.0
2019-12-16 14:50:00,275.06,275.15,274.84,274.84,3368.0,264.5526,264.6391,264.341,264.341,3368.0
2019-12-16 15:00:00,274.76,275.18,274.76,274.96,3956.0,264.264,264.668,264.264,264.4564,3956.0
2019-12-16 15:10:00,274.92,275.24,274.91,275.06,3410.0,264.4179,264.7257,264.4083,264.5526,3410.0
2019-12-16 15:20:00,275.09,275.23,274.85,274.94,5703.0,264.5814,264.7161,264.3506,264.4371,5703.0
2019-12-16 15:30:00,274.98,275.13,274.91,274.94,5768.0,264.4756,264.6199,264.4083,264.4371,5768.0
2019-12-16 15:40:00,274.82,274.83,274.38,274.5,11328.0,264.3217,264.3313,263.8985,264.014,11328.0
2019-12-16 15:50:00,274.55,274.74,274.06,274.62,34842.0,264.062,264.2448,263.5908,264.1294,34842.0
2019-12-17 09:30:00,277.25,278.0,274.63,277.15,10737.0,266.6589,267.3803,264.139,266.5627,10737.0
2019-12-17 09:40:00,277.07,277.3,276.1,276.27,5240.0,266.4858,266.707,265.5528,265.7163,5240.0
2019-12-17 09:50:00,276.24,276.59,275.56,275.56,4077.0,265.6875,266.0241,265.0335,265.0335,4077.0
2019-12-17 10:00:00,275.59,277.27,275.25,277.03,14919.0,265.0623,266.6781,264.7353,266.4473,14919.0
2019-12-17 10:10:00,277.06,277.17,276.84,277.17,6442.0,266.4762,266.582,266.2646,266.582,6442.0
2019-12-17 10:20:00,277.16,277.16,275.88,276.44,12904.0,266.5723,266.5723,265.3412,265.8798,12904.0
2019-12-17 10:30:00,276.29,276.62,276.08,276.41,2003.0,265.7356,266.053,265.5336,265.851,2003.0
2019-12-17 10:40:00,276.4,276.49,275.85,276.49,6323.0,265.8414,265.9279,265.3124,265.9279,6323.0
2019-12-17 10:50:00,276.72,276.72,276.29,276.32,3367.0,266.1491,266.1491,265.7356,265.7644,3367.0
2019-12-17 11:00:00,276.28,276.72,276.25,276.52,6892.0,265.726,266.1491,265.6971,265.9568,6892.0
2019-12-17 11:10:00,276.45,276.72,276.41,276.5,3500.0,265.8895,266.1491,265.851,265.9376,3500.0
2019-12-17 11:20:00,276.51,276.87,276.35,276.46,7992.0,265.9472,266.2934,265.7933,265.8991,7992.0
2019-12-17 11:30:00,276.53,276.67,276.44,276.55,2457.0,265.9664,266.1011,265.8798,265.9856,2457.0
2019-12-17 11:40:00,276.57,276.57,276.29,276.29,2580.0,266.0049,266.0049,265.7356,265.7356,2580.0
2019-12-17 11:50:00,276.19,276.2,275.83,275.95,3088.0,265.6394,265.649,265.2931,265.4086,3088.0
2019-12-17 12:00:00,276.05,276.43,276.05,276.3,5032.0,265.5047,265.8702,265.5047,265.7452,5032.0
2019-12-17 12:10:00,276.31,276.42,275.91,276.42,35969.0,265.7548,265.8606,265.3701,265.8606,35969.0
2019-12-17 12:20:00,276.4,276.97,276.4,276.97,3653.0,265.8414,266.3896,265.8414,266.3896,3653.0
2019-12-17 12:30:00,276.95,277.07,276.81,276.84,3727.0,266.3704,266.4858,266.2357,266.2646,3727.0
2019-12-17 12:40:00,276.84,276.96,276.46,276.72,3299.0,266.2646,266.38,265.8991,266.1491,3299.0
2019-12-17 12:50:00,276.83,276.84,276.65,276.76,3745.0,266.2549,266.2646,266.0818,266.1876,3745.0
2019-12-17 13:00:00,276.79,276.85,275.79,275.8,5131.0,266.2165,266.2742,265.2547,265.2643,5131.0
2019-12-17 13:10:00,275.68,275.89,275.31,275.87,7819.0,265.1489,265.3509,264.793,265.3316,7819.0
2019-12-17 13:20:00,275.93,275.93,275.51,275.51,3300.0,265.3893,265.3893,264.9854,264.9854,3300.0
2019-12-17 13:30:00,275.61,275.89,275.53,275.77,3383.0,265.0816,265.3509,265.0046,265.2354,3383.0
2019-12-17 13:40:00,275.79,275.86,275.37,275.48,4400.0,265.2547,265.322,264.8507,264.9565,4400.0
2019-12-17 13:50:00,275.28,275.4,275.12,275.15,4828.0,264.7642,264.8796,264.6103,264.6391,4828.0
2019-12-17 14:00:00,275.16,275.6,275.14,275.53,4479.0,264.6487,265.0719,264.6295,265.0046,4479.0
2019-12-17 14:10:00,275.56,275.6,275.15,275.17,6484.0,265.0335,265.0719,264.6391,264.6584,6484.0
2019-12-17 14:20:00,275.15,275.15,274.58,275.01,10267.0,264.6391,264.6391,264.0909,264.5045,10267.0
2019-12-17 14:30:00,275.02,275.1,274.79,275.04,5840.0,264.5141,264.591,264.2929,264.5333,5840.0
2019-12-17 14:40:00,275.09,275.16,274.96,275.01,6108.0,264.5814,264.6487,264.4564,264.5045,6108.0
2019-12-17 14:50:00,274.98,275.55,274.78,275.55,6739.0,264.4756,265.0238,264.2833,265.0238,6739.0
2019-12-17 15:00:00,275.44,275.59,275.32,275.32,4600.0,264.918,265.0623,264.8026,264.8026,4600.0
2019-12-17 15:10:00,275.24,275.32,275.05,275.16,6855.0,264.7257,264.8026,264.5429,264.6487,6855.0
2019-12-17 15:20:00,275.16,275.47,275.12,275.33,10581.0,264.6487,264.9469,264.6103,264.8122,10581.0
2019-12-17 15:30:00,275.3,275.39,274.92,274.94,14643.0,264.7834,264.87,264.4179,264.4371,14643.0
2019-12-17 15:40:00,274.87,274.87,274.33,274.33,8207.0,264.3698,264.3698,263.8504,263.8504,8207.0
2019-12-17 15:50:00,274.39,274.69,274.1,274.17,48765.0,263.9082,264.1967,263.6292,263.6966,48765.0
2019-12-18 09:30:00,274.52,275.52,274.12,275.1,18994.0,264.0332,264.995,263.6485,264.591,18994.0
2019-12-18 09:40:00,274.99,275.95,274.82,275.21,8081.0,264.4852,265.4086,264.3217,264.6968,8081.0
2019-12-18 09:50:00,275.21,275.21,273.62,273.7,7645.0,264.6968,264.6968,263.1676,263.2445,7645.0
2019-12-18 10:00:00,273.63,274.56,273.63,274.28,5867.0,263.1772,264.0717,263.1772,263.8024,5867.0
2019-12-18 10:10:00,274.17,274.43,274.02,274.24,3252.0,263.6966,263.9466,263.5523,263.7639,3252.0
2019-12-18 10:20:00,274.39,275.05,274.22,274.89,12724.0,263.9082,264.5429,263.7446,264.3891,12724.0
2019-12-18 10:30:00,274.86,274.86,274.44,274.63,6916.0,264.3602,264.3602,263.9562,264.139,6916.0
2019-12-18 10:40:00,274.7,275.21,274.64,275.04,7443.0,264.2063,264.6968,264.1486,264.5333,7443.0
2019-12-18 10:50:00,274.98,275.15,274.66,274.8,6887.0,264.4756,264.6391,264.1678,264.3025,6887.0
2019-12-18 11:00:00,274.82,275.56,274.74,275.56,4797.0,264.3217,265.0335,264.2448,265.0335,4797.0
2019-12-18 11:10:00,275.62,275.69,275.15,275.49,5700.0,265.0912,265.1585,264.6391,264.9661,5700.0
2019-12-18 11:20:00,275.45,275.56,274.96,274.96,10445.0,264.9277,265.0335,264.4564,264.4564,10445.0
2019-12-18 11:30:00,275.08,275.08,274.68,274.91,4902.0,264.5718,264.5718,264.1871,264.4083,4902.0
2019-12-18 11:40:00,274.82,275.25,274.8,275.01,13708.0,264.3217,264.7353,264.3025,264.5045,13708.0
2019-12-18 11:50:00,274.94,275.02,274.69,274.74,1424.0,264.4371,264.5141,264.1967,264.2448,1424.0
2019-12-18 12:00:00,274.76,274.77,274.44,274.55,5714.0,264.264,264.2736,263.9562,264.062,5714.0
2019-12-18 12:10:00,274.51,274.98,274.34,274.61,6221.0,264.0236,264.4756,263.8601,264.1198,6221.0
2019-12-18 12:20:00,274.69,274.69,274.41,274.41,3490.0,264.1967,264.1967,263.9274,263.9274,3490.0
2019-12-18 12:30:00,274.44,274.49,274.0,274.07,3414.0,263.9562,264.0043,263.5331,263.6004,3414.0
2019-12-18 12:40:00,274.06,274.1,273.87,273.96,3100.0,263.5908,263.6292,263.408,263.4946,3100.0
2019-12-18 12:50:00,273.93,274.03,273.78,273.78,5067.0,263.4657,263.5619,263.3215,263.3215,5067.0
2019-12-18 13:00:00,273.81,274.3,273.81,274.27,8597.0,263.3503,263.8216,263.3503,263.7927,8597.0
2019-12-18 13:10:00,274.27,274.31,274.0,274.31,2644.0,263.7927,263.8312,263.5331,263.8312,2644.0
2019-12-18 13:20:00,274.48,274.55,274.39,274.4,1813.0,263.9947,264.062,263.9082,263.9178,1813.0
2019-12-18 13:30:00,274.44,274.44,274.26,274.29,3200.0,263.9562,263.9562,263.7831,263.812,3200.0
2019-12-18 13:40:00,274.41,274.79,274.33,274.76,13622.0,263.9274,264.2929,263.8504,264.264,13622.0
2019-12-18 13:50:00,274.79,274.88,274.6,274.67,3148.0,264.2929,264.3794,264.1101,264.1775,3148.0
2019-12-18 14:00:00,274.78,274.79,274.56,274.73,3000.0,264.2833,264.2929,264.0717,264.2352,3000.0
2019-12-18 14:10:00,274.82,274.83,274.67,274.81,1600.0,264.3217,264.3313,264.1775,264.3121,1600.0
2019-12-18 14:20:00,274.85,274.85,274.64,274.64,3611.0,264.3506,264.3506,264.1486,264.1486,3611.0
2019-12-18 14:30:00,274.62,274.73,274.62,274.7,2966.0,264.1294,264.2352,264.1294,264.2063,2966.0
2019-12-18 14:40:00,274.66,274.7,274.47,274.66,9877.0,264.1678,264.2063,263.9851,264.1678,9877.0
2019-12-18 14:50:00,274.61,274.62,274.22,274.29,1732.0,264.1198,264.1294,263.7446,263.812,1732.0
2019-12-18 15:00:00,274.35,274.76,274.34,274.53,4908.0,263.8697,264.264,263.8601,264.0428,4908.0
2019-12-18 15:10:00,274.58,274.74,274.55,274.66,3200.0,264.0909,264.2448,264.062,264.1678,3200.0
2019-12-18 15:20:00,274.66,274.95,274.63,274.68,11363.0,264.1678,264.4468,264.139,264.1871,11363.0
2019-12-18 15:30:00,274.87,275.1,274.79,275.1,5379.0,264.3698,264.591,264.2929,264.591,5379.0
2019-12-18 15:40:00,275.28,275.4,275.13,275.23,5877.0,264.7642,264.8796,264.6199,264.7161,5877.0
2019-12-18 15:50:00,275.22,275.22,274.42,274.56,38503.0,264.7064,264.7064,263.937,264.0717,38503.0
2019-12-19 09:30:00,274.2,276.29,273.76,274.84,9098.0,263.7254,265.7356,263.3022,264.341,9098.0
2019-12-19 09:40:00,274.81,275.03,273.24,273.42,9898.0,264.3121,264.5237,262.8021,262.9752,9898.0
2019-12-19 09:50:00,273.34,273.6,272.74,272.93,6152.0,262.8983,263.1483,262.3212,262.5039,6152.0
2019-12-19 10:00:00,273.1,273.67,272.83,272.83,15994.0,262.6674,263.2157,262.4077,262.4077,15994.0
2019-12-19 10:10:00,272.82,272.9,271.03,271.47,31433.0,262.3981,262.4751,260.6765,261.0997,31433.0
2019-12-19 10:20:00,271.38,272.26,271.24,272.11,15496.0,261.0131,261.8595,260.8785,261.7153,15496.0
2019-12-19 10:30:00,272.14,272.24,271.48,271.59,9235.0,261.7441,261.8403,261.1093,261.2151,9235.0
2019-12-19 10:40:00,271.56,271.66,271.22,271.55,5342.0,261.1863,261.2824,260.8593,261.1766,5342.0
2019-12-19 10:50:00,271.48,271.75,271.38,271.47,4000.0,261.1093,261.369,261.0131,261.0997,4000.0
2019-12-19 11:00:00,271.55,271.79,271.25,271.25,4300.0,261.1766,261.4075,260.8881,260.8881,4300.0
2019-12-19 11:10:00,271.28,272.26,271.08,272.17,6416.0,260.917,261.8595,260.7246,261.773,6416.0
2019-12-19 11:20:00,272.29,272.99,272.29,272.56,6611.0,261.8884,262.5616,261.8884,262.1481,6611.0
2019-12-19 11:30:00,272.33,272.49,271.96,272.12,8109.0,261.9268,262.0807,261.571,261.7249,8109.0
2019-12-19 11:40:00,272.12,272.2,271.85,272.1,5217.0,261.7249,261.8018,261.4652,261.7056,5217.0
2019-12-19 11:50:00,272.25,272.3,271.76,271.76,15405.0,261.8499,261.898,261.3786,261.3786,15405.0
2019-12-19 12:00:00,271.85,273.93,271.84,273.93,4058.0,261.4652,263.4657,261.4556,263.4657,4058.0
2019-12-19 12:10:00,274.01,274.13,273.55,273.71,7593.0,263.5427,263.6581,263.1002,263.2541,7593.0
2019-12-19 12:20:00,273.69,273.7,273.12,273.17,5100.0,263.2349,263.2445,262.6867,262.7348,5100.0
2019-12-19 12:30:00,273.31,273.86,273.31,273.86,1500.0,262.8694,263.3984,262.8694,263.3984,1500.0
2019-12-19 12:40:00,273.85,273.97,273.47,273.8,4501.0,263.3888,263.5042,263.0233,263.3407,4501.0
2019-12-19 12:50:00,273.73,273.9,273.62,273.77,4121.0,263.2734,263.4369,263.1676,263.3118,4121.0
2019-12-19 13:00:00,273.7,274.04,273.6,273.98,5743.0,263.2445,263.5715,263.1483,263.5138,5743.0
2019-12-19 13:10:00,273.91,273.95,273.67,273.79,4100.0,263.4465,263.485,263.2157,263.3311,4100.0
2019-12-19 13:20:00,273.71,273.77,273.53,273.7,4006.0,263.2541,263.3118,263.081,263.2445,4006.0
2019-12-19 13:30:00,273.77,274.06,273.58,274.01,3733.0,263.3118,263.5908,263.1291,263.5427,3733.0
2019-12-19 13:40:00,274.04,274.11,273.72,273.85,4002.0,263.5715,263.6389,263.2637,263.3888,4002.0
2019-12-19 13:50:00,273.93,274.05,273.78,273.96,4275.0,263.4657,263.5811,263.3215,263.4946,4275.0
2019-12-19 14:00:00,273.89,273.99,273.64,273.92,5064.0,263.4273,263.5234,263.1868,263.4561,5064.0
2019-12-19 14:10:00,273.95,274.7,273.95,274.65,3892.0,263.485,264.2063,263.485,264.1582,3892.0
2019-12-19 14:20:00,274.55,274.61,274.26,274.42,4436.0,264.062,264.1198,263.7831,263.937,4436.0
2019-12-19 14:30:00,274.56,274.61,274.29,274.29,4420.0,264.0717,264.1198,263.812,263.812,4420.0
2019-12-19 14:40:00,274.27,274.54,274.27,274.52,6492.0,263.7927,264.0524,263.7927,264.0332,6492.0
2019-12-19 14:50:00,274.58,274.9,274.51,274.8,4201.0,264.0909,264.3987,264.0236,264.3025,4201.0
2019-12-19 15:00:00,274.87,274.9,274.6,274.63,5301.0,264.3698,264.3987,264.1101,264.139,5301.0
2019-12-19 15:10:00,274.72,274.72,274.0,274.12,6319.0,264.2255,264.2255,263.5331,263.6485,6319.0
2019-12-19 15:20:00,274.16,274.17,273.84,273.88,7352.0,263.6869,263.6966,263.3792,263.4176,7352.0
2019-12-19 15:30:00,273.84,273.9,273.06,273.13,8593.0,263.3792,263.4369,262.629,262.6963,8593.0
2019-12-19 15:40:00,273.21,273.54,273.13,273.15,8032.0,262.7732,263.0906,262.6963,262.7155,8032.0
2019-12-19 15:50:00,273.12,273.43,272.77,272.78,48028.0,262.6867,262.9848,262.35,262.3597,48028.0
2019-12-20 09:30:00,273.04,275.44,272.87,275.17,118619.0,262.6097,264.918,262.4462,264.6584,118619.0
2019-12-20 09:40:00,274.98,275.63,274.48,274.92,6901.0,264.4756,265.1008,263.9947,264.4179,6901.0
2019-12-20 09:50:00,274.95,275.74,274.8,275.54,5554.0,264.4468,265.2066,264.3025,265.0142,5554.0
2019-12-20 10:00:00,275.52,275.52,274.06,274.47,6592.0,264.995,264.995,263.5908,263.9851,6592.0
2019-12-20 10:10:00,274.46,274.96,273.88,274.1,11121.0,263.9755,264.4564,263.4176,263.6292,11121.0
2019-12-20 10:20:00,274.21,274.46,273.95,274.21,8375.0,263.735,263.9755,263.485,263.735,8375.0
2019-12-20 10:30:00,274.06,274.16,273.74,273.92,4308.0,263.5908,263.6869,263.283,263.4561,4308.0
2019-12-20 10:40:00,274.0,274.14,273.8,273.92,2509.0,263.5331,263.6677,263.3407,263.4561,2509.0
2019-12-20 10:50:00,274.06,274.85,274.0,274.5,4800.0,263.5908,264.3506,263.5331,264.014,4800.0
2019-12-20 11:00:00,274.57,275.01,274.28,274.61,6401.0,264.0813,264.5045,263.8024,264.1198,6401.0
2019-12-20 11:10:00,274.6,274.73,273.53,273.54,3400.0,264.1101,264.2352,263.081,263.0906,3400.0
2019-12-20 11:20:00,273.55,274.09,273.55,273.62,6233.0,263.1002,263.6196,263.1002,263.1676,6233.0
2019-12-20 11:30:00,273.87,274.15,273.52,273.89,3197.0,263.408,263.6773,263.0714,263.4273,3197.0
2019-12-20 11:40:00,273.88,273.96,273.7,273.74,3345.0,263.4176,263.4946,263.2445,263.283,3345.0
2019-12-20 11:50:00,273.62,273.73,273.5,273.5,1300.0,263.1676,263.2734,263.0522,263.0522,1300.0
2019-12-20 12:00:00,273.53,273.53,273.25,273.28,2100.0,263.081,263.081,262.8117,262.8406,2100.0
2019-12-20 12:10:00,273.22,273.57,273.22,273.39,2324.0,262.7829,263.1195,262.7829,262.9464,2324.0
2019-12-20 12:20:00,273.3,273.75,273.3,273.75,1800.0,262.8598,263.2926,262.8598,263.2926,1800.0
2019-12-20 12:30:00,273.72,273.94,273.46,273.46,2620.0,263.2637,263.4753,263.0137,263.0137,2620.0
2019-12-20 12:40:00,273.49,273.68,273.46,273.62,2301.0,263.0425,263.2253,263.0137,263.1676,2301.0
2019-12-20 12:50:00,273.62,273.62,273.03,273.1,4778.0,263.1676,263.1676,262.6001,262.6674,4778.0
2019-12-20 13:00:00,273.07,273.34,272.94,273.34,4618.0,262.6386,262.8983,262.5135,262.8983,4618.0
2019-12-20 13:10:00,273.34,273.34,273.12,273.23,3695.0,262.8983,262.8983,262.6867,262.7925,3695.0
2019-12-20 13:20:00,273.17,273.42,273.09,273.16,5502.0,262.7348,262.9752,262.6578,262.7251,5502.0
2019-12-20 13:30:00,273.07,273.35,273.05,273.12,6054.0,262.6386,262.9079,262.6193,262.6867,6054.0
2019-12-20 13:40:00,273.22,273.31,273.02,273.31,4779.0,262.7829,262.8694,262.5905,262.8694,4779.0
2019-12-20 13:50:00,273.39,273.96,273.27,273.82,8710.0,262.9464,263.4946,262.8309,263.3599,8710.0
2019-12-20 14:00:00,273.89,274.21,273.82,273.99,8677.0,263.4273,263.735,263.3599,263.5234,8677.0
2019-12-20 14:10:00,274.05,274.15,273.65,273.77,5891.0,263.5811,263.6773,263.1964,263.3118,5891.0
2019-12-20 14:20:00,273.77,273.93,273.7,273.93,2901.0,263.3118,263.4657,263.2445,263.4657,2901.0
2019-12-20 14:30:00,273.9,274.14,273.76,274.12,6362.0,263.4369,263.6677,263.3022,263.6485,6362.0
2019-12-20 14:40:00,274.12,274.39,274.07,274.25,7169.0,263.6485,263.9082,263.6004,263.7735,7169.0
2019-12-20 14:50:00,274.22,274.34,273.92,273.92,7816.0,263.7446,263.8601,263.4561,263.4561,7816.0
2019-12-20 15:00:00,274.0,274.07,273.7,273.78,6040.0,263.5331,263.6004,263.2445,263.3215,6040.0
2019-12-20 15:10:00,273.85,274.01,273.85,274.0,5002.0,263.3888,263.5427,263.3888,263.5331,5002.0
2019-12-20 15:20:00,274.03,274.03,273.8,273.91,9557.0,263.5619,263.5619,263.3407,263.4465,9557.0
2019-12-20 15:30:00,273.91,274.11,273.59,274.08,13671.0,263.4465,263.6389,263.1387,263.61,13671.0
2019-12-20 15:40:00,274.13,274.14,273.98,274.07,10146.0,263.6581,263.6677,263.5138,263.6004,10146.0
2019-12-20 15:50:00,274.13,274.42,273.24,273.38,88807.0,263.6581,263.937,262.8021,262.9367,88807.0
2019-12-23 09:30:00,273.49,273.49,271.08,271.95,5565.0,263.0425,263.0425,260.7246,261.5614,5565.0
2019-12-23 09:40:00,271.51,271.58,270.89,270.89,12201.0,261.1382,261.2055,260.5419,260.5419,12201.0
2019-12-23 09:50:00,270.3,271.11,269.92,270.45,2432.0,259.9744,260.7535,259.6089,260.1187,2432.0
2019-12-23 10:00:00,269.98,271.22,269.94,270.74,4489.0,259.6666,260.8593,259.6281,260.3976,4489.0
2019-12-23 10:10:00,270.61,271.16,270.31,271.0,2890.0,260.2726,260.8015,259.984,260.6477,2890.0
2019-12-23 10:20:00,271.05,271.18,270.48,270.56,6531.0,260.6957,260.8208,260.1475,260.2245,6531.0
2019-12-23 10:30:00,270.82,271.19,270.69,270.69,2573.0,260.4745,260.8304,260.3495,260.3495,2573.0
2019-12-23 10:40:00,270.79,270.81,270.27,270.47,5403.0,260.4457,260.4649,259.9455,260.1379,5403.0
2019-12-23 10:50:00,270.49,270.74,270.25,270.34,11883.0,260.1571,260.3976,259.9263,260.0129,11883.0
2019-12-23 11:00:00,270.35,270.53,270.22,270.53,2900.0,260.0225,260.1956,259.8975,260.1956,2900.0
2019-12-23 11:10:00,270.5,270.72,270.38,270.45,5056.0,260.1668,260.3784,260.0513,260.1187,5056.0
2019-12-23 11:20:00,270.47,270.95,270.47,270.68,7251.0,260.1379,260.5996,260.1379,260.3399,7251.0
2019-12-23 11:30:00,270.68,270.69,270.2,270.44,4101.0,260.3399,260.3495,259.8782,260.109,4101.0
2019-12-23 11:40:00,270.4,270.55,270.32,270.34,1900.0,260.0706,260.2148,259.9936,260.0129,1900.0
2019-12-23 11:50:00,270.35,270.95,270.34,270.63,7780.0,260.0225,260.5996,260.0129,260.2918,7780.0
2019-12-23 12:00:00,270.59,271.32,270.39,271.22,56112.0,260.2533,260.9554,260.061,260.8593,56112.0
2019-12-23 12:10:00,271.1,271.22,270.93,270.95,5393.0,260.7438,260.8593,260.5803,260.5996,5393.0
2019-12-23 12:20:00,270.99,271.09,270.06,270.06,6566.0,260.638,260.7342,259.7436,259.7436,6566.0
2019-12-23 12:30:00,270.1,270.1,269.7,269.95,31511.0,259.782,259.782,259.3973,259.6378,31511.0
2019-12-23 12:40:00,270.04,270.78,269.97,270.16,6529.0,259.7243,260.4361,259.657,259.8397,6529.0
2019-12-23 12:50:00,270.43,270.67,270.43,270.61,2401.0,260.0994,260.3303,260.0994,260.2726,2401.0
2019-12-23 13:00:00,270.67,270.79,270.36,270.64,3208.0,260.3303,260.4457,260.0321,260.3014,3208.0
2019-12-23 13:10:00,270.76,271.01,270.58,270.78,11084.0,260.4168,260.6573,260.2437,260.4361,11084.0
2019-12-23 13:20:00,270.68,270.89,270.68,270.87,3205.0,260.3399,260.5419,260.3399,260.5226,3205.0
2019-12-23 13:30:00,270.83,270.84,270.68,270.74,2102.0,260.4841,260.4938,260.3399,260.3976,2102.0
2019-12-23 13:40:00,270.75,270.78,270.07,270.07,3054.0,260.4072,260.4361,259.7532,259.7532,3054.0
2019-12-23 13:50:00,270.06,270.12,269.8,269.81,3644.0,259.7436,259.8013,259.4935,259.5031,3644.0
2019-12-23 14:00:00,269.84,270.2,269.8,270.2,3548.0,259.532,259.8782,259.4935,259.8782,3548.0
2019-12-23 14:10:00,270.12,270.28,269.62,270.0,4700.0,259.8013,259.9552,259.3204,259.6859,4700.0
2019-12-23 14:20:00,269.94,270.03,269.85,270.0,3036.0,259.6281,259.7147,259.5416,259.6859,3036.0
2019-12-23 14:30:00,270.02,270.16,269.8,270.16,5546.0,259.7051,259.8397,259.4935,259.8397,5546.0
2019-12-23 14:40:00,270.2,270.46,270.0,270.46,2819.0,259.8782,260.1283,259.6859,260.1283,2819.0
2019-12-23 14:50:00,270.48,270.64,270.45,270.46,3200.0,260.1475,260.3014,260.1187,260.1283,3200.0
2019-12-23 15:00:00,270.51,270.65,270.45,270.59,3360.0,260.1764,260.311,260.1187,260.2533,3360.0
2019-12-23 15:10:00,270.58,270.79,270.51,270.76,8024.0,260.2437,260.4457,260.1764,260.4168,8024.0
2019-12-23 15:20:00,270.68,270.84,270.56,270.79,7661.0,260.3399,260.4938,260.2245,260.4457,7661.0
2019-12-23 15:30:00,270.73,270.98,270.55,270.59,9756.0,260.388,260.6284,260.2148,260.2533,9756.0
2019-12-23 15:40:00,270.59,270.73,270.44,270.47,6836.0,260.2533,260.388,260.109,260.1379,6836.0
2019-12-23 15:50:00,270.47,271.14,270.45,270.99,51352.0,260.1379,260.7823,260.1187,260.638,51352.0
2019-12-24 09:30:00,272.13,273.09,271.24,272.79,3739.0,261.7345,262.6578,260.8785,262.3693,3739.0
2019-12-24 09:40:00,272.8,273.97,272.36,273.97,2800.0,262.3789,263.5042,261.9557,263.5042,2800.0
2019-12-24 09:50:00,274.15,274.15,273.05,273.09,5623.0,263.6773,263.6773,262.6193,262.6578,5623.0
2019-12-24 10:00:00,273.44,273.96,273.29,273.58,6401.0,262.9944,263.4946,262.8502,263.1291,6401.0
2019-12-24 10:10:00,273.63,273.91,273.52,273.63,1742.0,263.1772,263.4465,263.0714,263.1772,1742.0
2019-12-24 10:20:00,273.7,273.99,273.54,273.73,8454.0,263.2445,263.5234,263.0906,263.2734,8454.0
2019-12-24 10:30:00,273.7,273.7,273.49,273.57,1582.0,263.2445,263.2445,263.0425,263.1195,1582.0
2019-12-24 10:40:00,273.6,273.71,273.04,273.13,9596.0,263.1483,263.2541,262.6097,262.6963,9596.0
2019-12-24 10:50:00,273.19,273.75,273.19,273.75,2010.0,262.754,263.2926,262.754,263.2926,2010.0
2019-12-24 11:00:00,273.81,274.16,273.81,273.99,4806.0,263.3503,263.6869,263.3503,263.5234,4806.0
2019-12-24 11:10:00,274.01,274.54,273.96,274.45,27644.0,263.5427,264.0524,263.4946,263.9659,27644.0
2019-12-24 11:20:00,274.76,275.94,274.76,275.42,6585.0,264.264,265.3989,264.264,264.8988,6585.0
2019-12-24 11:30:00,274.96,275.01,274.55,274.84,5520.0,264.4564,264.5045,264.062,264.341,5520.0
2019-12-24 11:40:00,274.98,275.02,274.62,274.84,4100.0,264.4756,264.5141,264.1294,264.341,4100.0
2019-12-24 11:50:00,274.76,275.6,274.62,275.6,11880.0,264.264,265.0719,264.1294,265.0719,11880.0
2019-12-24 12:00:00,275.75,275.8,275.0,275.0,6279.0,265.2162,265.2643,264.4949,264.4949,6279.0
2019-12-24 12:10:00,275.03,275.78,274.98,275.5,4762.0,264.5237,265.2451,264.4756,264.9758,4762.0
2019-12-24 12:20:00,275.63,276.27,275.45,275.45,5402.0,265.1008,265.7163,264.9277,264.9277,5402.0
2019-12-24 12:30:00,275.42,275.46,274.99,275.07,6401.0,264.8988,264.9373,264.4852,264.5622,6401.0
2019-12-24 12:40:00,275.07,275.32,274.87,274.93,15967.0,264.5622,264.8026,264.3698,264.4275,15967.0
2019-12-24 12:50:00,274.84,274.91,273.79,274.64,27021.0,264.341,264.4083,263.3311,264.1486,27021.0
2019-12-26 09:30:00,274.98,275.32,274.37,274.85,6419.0,264.4756,264.8026,263.8889,264.3506,6419.0
2019-12-26 09:40:00,275.11,275.35,274.68,275.08,3867.0,264.6007,264.8315,264.1871,264.5718,3867.0
2019-12-26 09:50:00,275.24,275.46,275.04,275.04,1854.0,264.7257,264.9373,264.5333,264.5333,1854.0
2019-12-26 10:00:00,275.55,276.65,275.53,276.32,4680.0,265.0238,266.0818,265.0046,265.7644,4680.0
2019-12-26 10:10:00,276.37,277.08,276.24,277.0,2259.0,265.8125,266.4954,265.6875,266.4185,2259.0
2019-12-26 10:20:00,277.02,277.26,276.83,277.26,1936.0,266.4377,266.6685,266.2549,266.6685,1936.0
2019-12-26 10:30:00,277.01,277.01,276.28,276.28,1551.0,266.4281,266.4281,265.726,265.726,1551.0
2019-12-26 10:40:00,276.69,277.15,276.41,276.89,4527.0,266.1203,266.5627,265.851,266.3127,4527.0
2019-12-26 10:50:00,276.92,277.47,276.91,277.33,1730.0,266.3415,266.8705,266.3319,266.7358,1730.0
2019-12-26 11:00:00,277.51,277.69,276.95,277.46,4714.0,266.909,267.0821,266.3704,266.8609,4714.0
2019-12-26 11:10:00,277.15,277.38,277.12,277.28,1900.0,266.5627,266.7839,266.5339,266.6878,1900.0
2019-12-26 11:20:00,277.46,277.46,277.21,277.21,800.0,266.8609,266.8609,266.6204,266.6204,800.0
2019-12-26 11:30:00,277.01,277.01,276.6,276.6,1100.0,266.4281,266.4281,266.0337,266.0337,1100.0
2019-12-26 11:40:00,276.61,276.61,276.52,276.52,400.0,266.0434,266.0434,265.9568,265.9568,400.0
2019-12-26 11:50:00,276.56,276.96,276.55,276.72,1700.0,265.9953,266.38,265.9856,266.1491,1700.0
2019-12-26 12:00:00,276.7,276.94,276.7,276.93,908.0,266.1299,266.3607,266.1299,266.3511,908.0
2019-12-26 12:10:00,276.88,277.24,276.72,276.94,2140.0,266.303,266.6493,266.1491,266.3607,2140.0
2019-12-26 12:20:00,276.93,277.1,276.83,277.1,1220.0,266.3511,266.5146,266.2549,266.5146,1220.0
2019-12-26 12:30:00,276.99,277.04,276.81,277.04,400.0,266.4088,266.4569,266.2357,266.4569,400.0
2019-12-26 12:40:00,277.12,277.12,276.76,276.76,700.0,266.5339,266.5339,266.1876,266.1876,700.0
2019-12-26 12:50:00,276.52,276.61,276.28,276.48,9733.0,265.9568,266.0434,265.726,265.9183,9733.0
2019-12-26 13:00:00,276.73,276.99,276.7,276.99,4264.0,266.1588,266.4088,266.1299,266.4088,4264.0
2019-12-26 13:10:00,277.1,277.29,277.1,277.18,2100.0,266.5146,266.6974,266.5146,266.5916,2100.0
2019-12-26 13:20:00,277.26,277.69,277.22,277.6,4883.0,266.6685,267.0821,266.63,266.9955,4883.0
2019-12-26 13:30:00,277.68,277.93,277.53,277.85,1710.0,267.0725,267.3129,266.9282,267.236,1710.0
2019-12-26 13:40:00,277.87,277.88,277.7,277.88,680.0,267.2552,267.2648,267.0917,267.2648,680.0
2019-12-26 13:50:00,277.89,278.05,277.88,277.88,1324.0,267.2745,267.4283,267.2648,267.2648,1324.0
2019-12-26 14:00:00,278.19,278.68,277.98,277.98,6845.0,267.563,268.0343,267.361,267.361,6845.0
2019-12-26 14:10:00,277.99,278.12,277.63,277.75,2107.0,267.3706,267.4957,267.0244,267.1398,2107.0
2019-12-26 14:20:00,277.77,277.82,277.57,277.68,1269.0,267.159,267.2071,266.9667,267.0725,1269.0
2019-12-26 14:30:00,277.83,278.14,277.63,277.63,1100.0,267.2167,267.5149,267.0244,267.0244,1100.0
2019-12-26 14:40:00,277.69,277.75,277.45,277.67,803.0,267.0821,267.1398,266.8513,267.0629,803.0
2019-12-26 14:50:00,277.82,278.16,277.82,277.99,2600.0,267.2071,267.5341,267.2071,267.3706,2600.0
2019-12-26 15:00:00,278.0,278.26,278.0,278.12,1107.0,267.3803,267.6303,267.3803,267.4957,1107.0
2019-12-26 15:10:00,278.4,278.4,278.05,278.19,1939.0,267.765,267.765,267.4283,267.563,1939.0
2019-12-26 15:20:00,278.21,278.36,278.21,278.24,800.0,267.5822,267.7265,267.5822,267.6111,800.0
2019-12-26 15:30:00,278.23,278.34,278.14,278.16,2999.0,267.6015,267.7073,267.5149,267.5341,2999.0
2019-12-26 15:40:00,278.17,278.35,278.12,278.26,2800.0,267.5438,267.7169,267.4957,267.6303,2800.0
2019-12-26 15:50:00,278.18,278.89,278.17,278.79,24966.0,267.5534,268.2363,267.5438,268.1401,24966.0
2019-12-27 09:30:00,278.89,279.56,278.68,279.49,6853.0,268.2363,268.8807,268.0343,268.8133,6853.0
2019-12-27 09:40:00,279.32,279.35,277.62,277.62,2501.0,268.6498,268.6787,267.0148,267.0148,2501.0
2019-12-27 09:50:00,277.81,278.5,277.57,278.3,2350.0,267.1975,267.8612,266.9667,267.6688,2350.0
2019-12-27 10:00:00,278.39,278.92,278.23,278.92,1559.0,267.7554,268.2651,267.6015,268.2651,1559.0
2019-12-27 10:10:00,278.81,279.71,278.57,278.75,2810.0,268.1593,269.0249,267.9285,268.1016,2810.0
2019-12-27 10:20:00,278.35,278.41,277.78,277.78,2100.0,267.7169,267.7746,267.1687,267.1687,2100.0
2019-12-27 10:30:00,277.87,278.31,277.5,278.31,3851.0,267.2552,267.6784,266.8994,267.6784,3851.0
2019-12-27 10:40:00,278.41,278.62,278.41,278.62,500.0,267.7746,267.9766,267.7746,267.9766,500.0
2019-12-27 10:50:00,278.85,278.85,278.56,278.75,900.0,268.1978,268.1978,267.9189,268.1016,900.0
2019-12-27 11:00:00,278.71,278.71,278.19,278.52,1707.0,268.0631,268.0631,267.563,267.8804,1707.0
2019-12-27 11:10:00,278.42,278.49,278.42,278.47,605.0,267.7842,267.8515,267.7842,267.8323,605.0
2019-12-27 11:20:00,278.33,278.54,278.33,278.53,400.0,267.6976,267.8996,267.6976,267.89,400.0
2019-12-27 11:30:00,278.83,278.83,278.45,278.45,400.0,268.1785,268.1785,267.8131,267.8131,400.0
2019-12-27 11:40:00,278.36,278.46,278.12,278.13,1401.0,267.7265,267.8227,267.4957,267.5053,1401.0
2019-12-27 11:50:00,278.17,278.32,277.92,277.92,1100.0,267.5438,267.688,267.3033,267.3033,1100.0
2019-12-27 12:00:00,277.9,278.11,277.9,277.93,600.0,267.2841,267.486,267.2841,267.3129,600.0
2019-12-27 12:10:00,277.94,278.09,277.94,277.99,1916.0,267.3225,267.4668,267.3225,267.3706,1916.0
2019-12-27 12:20:00,278.1,278.1,277.92,277.96,600.0,267.4764,267.4764,267.3033,267.3418,600.0
2019-12-27 12:30:00,278.17,278.17,277.96,277.97,501.0,267.5438,267.5438,267.3418,267.3514,501.0
2019-12-27 12:40:00,278.01,278.52,277.93,278.52,1669.0,267.3899,267.8804,267.3129,267.8804,1669.0
2019-12-27 12:50:00,278.5,278.68,278.42,278.59,1200.0,267.8612,268.0343,267.7842,267.9477,1200.0
2019-12-27 13:00:00,278.57,278.67,278.57,278.57,900.0,267.9285,268.0247,267.9285,267.9285,900.0
2019-12-27 13:10:00,278.56,278.78,278.52,278.78,1339.0,267.9189,268.1305,267.8804,268.1305,1339.0
2019-12-27 13:20:00,278.87,279.04,278.86,279.04,1100.0,268.217,268.3805,268.2074,268.3805,1100.0
2019-12-27 13:30:00,279.09,279.09,278.97,279.01,500.0,268.4286,268.4286,268.3132,268.3517,500.0
2019-12-27 13:40:00,278.87,279.11,278.87,279.11,2401.0,268.217,268.4478,268.217,268.4478,2401.0
2019-12-27 13:50:00,279.07,279.23,278.86,279.23,2313.0,268.4094,268.5633,268.2074,268.5633,2313.0
2019-12-27 14:00:00,279.22,279.22,278.96,278.99,2567.0,268.5536,268.5536,268.3036,268.3324,2567.0
2019-12-27 14:10:00,278.99,279.06,278.57,278.57,1906.0,268.3324,268.3998,267.9285,267.9285,1906.0
2019-12-27 14:20:00,278.67,278.98,278.51,278.68,1900.0,268.0247,268.3228,267.8708,268.0343,1900.0
2019-12-27 14:30:00,278.65,278.79,278.65,278.71,2405.0,268.0054,268.1401,268.0054,268.0631,2405.0
2019-12-27 14:40:00,278.8,279.2,278.8,279.2,3201.0,268.1497,268.5344,268.1497,268.5344,3201.0
2019-12-27 14:50:00,279.2,279.42,279.2,279.22,3633.0,268.5344,268.746,268.5344,268.5536,3633.0
2019-12-27 15:00:00,279.1,279.1,278.78,278.9,1802.0,268.4382,268.4382,268.1305,268.2459,1802.0
2019-12-27 15:10:00,278.78,278.98,278.78,278.96,5354.0,268.1305,268.3228,268.1305,268.3036,5354.0
2019-12-27 15:20:00,279.37,279.46,279.07,279.24,1106.0,268.6979,268.7845,268.4094,268.5729,1106.0
2019-12-27 15:30:00,279.24,279.24,278.58,278.75,4107.0,268.5729,268.5729,267.9381,268.1016,4107.0
2019-12-27 15:40:00,278.86,278.9,278.43,278.44,5245.0,268.2074,268.2459,267.7938,267.8034,5245.0
2019-12-27 15:50:00,278.41,278.89,278.22,278.75,14190.0,267.7746,268.2363,267.5918,268.1016,14190.0
2019-12-30 09:30:00,278.54,278.54,278.09,278.26,1659.0,267.8996,267.8996,267.4668,267.6303,1659.0
2019-12-30 09:40:00,278.06,279.15,277.63,279.15,2677.0,267.438,268.4863,267.0244,268.4863,2677.0
2019-12-30 09:50:00,279.33,280.18,279.27,279.31,2720.0,268.6594,269.477,268.6017,268.6402,2720.0
2019-12-30 10:00:00,279.42,281.04,279.42,280.68,5976.0,268.746,270.3041,268.746,269.9579,5976.0
2019-12-30 10:10:00,280.7,281.17,279.24,279.83,5441.0,269.9771,270.4292,268.5729,269.1403,5441.0
2019-12-30 10:20:00,279.8,280.4,278.95,280.1,8949.0,269.1115,269.6886,268.294,269.4,8949.0
2019-12-30 10:30:00,280.31,280.55,279.39,279.39,2310.0,269.602,269.8328,268.7172,268.7172,2310.0
2019-12-30 10:40:00,279.72,280.6,279.65,280.39,2566.0,269.0345,269.8809,268.9672,269.679,2566.0
2019-12-30 10:50:00,280.32,280.44,279.83,279.92,6117.0,269.6116,269.727,269.1403,269.2269,6117.0
2019-12-30 11:00:00,279.68,279.68,278.85,278.98,4909.0,268.9961,268.9961,268.1978,268.3228,4909.0
2019-12-30 11:10:00,278.88,279.82,278.87,279.82,5024.0,268.2266,269.1307,268.217,269.1307,5024.0
2019-12-30 11:20:00,279.74,279.85,279.4,279.47,3000.0,269.0538,269.1596,268.7268,268.7941,3000.0
2019-12-30 11:30:00,279.48,279.51,279.07,279.28,2908.0,268.8037,268.8326,268.4094,268.6114,2908.0
2019-12-30 11:40:00,279.25,279.39,278.99,278.99,5929.0,268.5825,268.7172,268.3324,268.3324,5929.0
2019-12-30 11:50:00,278.42,278.88,278.4,278.84,2300.0,267.7842,268.2266,267.765,268.1882,2300.0
2019-12-30 12:00:00,279.01,279.01,278.43,278.47,1540.0,268.3517,268.3517,267.7938,267.8323,1540.0
2019-12-30 12:10:00,278.4,278.54,278.31,278.54,1000.0,267.765,267.8996,267.6784,267.8996,1000.0
2019-12-30 12:20:00,278.58,278.72,278.58,278.64,1902.0,267.9381,268.0727,267.9381,267.9958,1902.0
2019-12-30 12:30:00,278.76,278.8,278.39,278.46,5554.0,268.1112,268.1497,267.7554,267.8227,5554.0
2019-12-30 12:40:00,278.54,279.34,278.54,279.15,2175.0,267.8996,268.6691,267.8996,268.4863,2175.0
2019-12-30 12:50:00,279.06,279.21,278.92,279.06,1100.0,268.3998,268.544,268.2651,268.3998,1100.0
2019-12-30 13:00:00,279.03,279.04,278.45,278.57,4347.0,268.3709,268.3805,267.8131,267.9285,4347.0
2019-12-30 13:10:00,278.44,278.77,278.36,278.36,3000.0,267.8034,268.1208,267.7265,267.7265,3000.0
2019-12-30 13:20:00,278.23,278.39,278.0,278.0,4372.0,267.6015,267.7554,267.3803,267.3803,4372.0
2019-12-30 13:30:00,277.75,278.44,277.75,278.3,2000.0,267.1398,267.8034,267.1398,267.6688,2000.0
2019-12-30 13:40:00,278.38,278.64,278.36,278.42,5344.0,267.7457,267.9958,267.7265,267.7842,5344.0
2019-12-30 13:50:00,278.45,278.84,278.43,278.53,4652.0,267.8131,268.1882,267.7938,267.89,4652.0
2019-12-30 14:00:00,278.53,278.62,277.88,278.03,4532.0,267.89,267.9766,267.2648,267.4091,4532.0
2019-12-30 14:10:00,277.92,278.17,277.86,278.13,5176.0,267.3033,267.5438,267.2456,267.5053,5176.0
2019-12-30 14:20:00,278.0,278.0,277.57,277.81,1800.0,267.3803,267.3803,266.9667,267.1975,1800.0
2019-12-30 14:30:00,277.82,277.84,277.58,277.58,1823.0,267.2071,267.2264,266.9763,266.9763,1823.0
2019-12-30 14:40:00,277.62,277.85,277.51,277.52,3821.0,267.0148,267.236,266.909,266.9186,3821.0
2019-12-30 14:50:00,277.52,277.71,277.52,277.71,1303.0,266.9186,267.1013,266.9186,267.1013,1303.0
2019-12-30 15:00:00,277.61,277.72,277.51,277.64,1482.0,267.0051,267.1109,266.909,267.034,1482.0
2019-12-30 15:10:00,277.65,277.74,277.41,277.51,2300.0,267.0436,267.1302,266.8128,266.909,2300.0
2019-12-30 15:20:00,277.66,277.87,277.58,277.87,1500.0,267.0532,267.2552,266.9763,267.2552,1500.0
2019-12-30 15:30:00,277.87,277.98,277.58,277.71,2170.0,267.2552,267.361,266.9763,267.1013,2170.0
2019-12-30 15:40:00,277.75,277.79,277.52,277.53,3800.0,267.1398,267.1783,266.9186,266.9282,3800.0
2019-12-30 15:50:00,277.44,277.95,277.33,277.95,20254.0,266.8416,267.3322,266.7358,267.3322,20254.0
2019-12-31 09:30:00,277.31,278.62,277.31,278.46,2425.0,266.7166,267.9766,266.7166,267.8227,2425.0
2019-12-31 09:40:00,278.6,278.6,278.4,278.41,540.0,267.9573,267.9573,267.765,267.7746,540.0
2019-12-31 09:50:00,278.75,279.81,278.75,279.71,874.0,268.1016,269.1211,268.1016,269.0249,874.0
2019-12-31 10:00:00,279.85,279.95,279.59,279.59,1834.0,269.1596,269.2558,268.9095,268.9095,1834.0
2019-12-31 10:10:00,279.97,280.22,279.74,280.16,1667.0,269.275,269.5154,269.0538,269.4577,1667.0
2019-12-31 10:20:00,280.23,280.33,279.81,280.04,1350.0,269.5251,269.6212,269.1211,269.3423,1350.0
2019-12-31 10:30:00,279.87,279.87,279.29,279.66,900.0,269.1788,269.1788,268.621,268.9768,900.0
2019-12-31 10:40:00,279.5,279.6,279.24,279.6,1300.0,268.823,268.9191,268.5729,268.9191,1300.0
2019-12-31 10:50:00,279.44,279.55,279.2,279.39,1426.0,268.7652,268.871,268.5344,268.7172,1426.0
2019-12-31 11:00:00,279.37,279.76,279.28,279.63,1305.0,268.6979,269.073,268.6114,268.948,1305.0
2019-12-31 11:10:00,279.67,279.68,279.32,279.68,678.0,268.9865,268.9961,268.6498,268.9961,678.0
2019-12-31 11:20:00,279.69,279.86,279.69,279.83,5050.0,269.0057,269.1692,269.0057,269.1403,5050.0
2019-12-31 11:30:00,279.74,279.76,279.35,279.41,2418.0,269.0538,269.073,268.6787,268.7364,2418.0
2019-12-31 11:40:00,279.53,279.65,278.89,278.95,1599.0,268.8518,268.9672,268.2363,268.294,1599.0
2019-12-31 11:50:00,278.94,278.98,278.37,278.66,2380.0,268.2843,268.3228,267.7361,268.015,2380.0
2019-12-31 12:00:00,278.6,278.74,278.5,278.68,4109.0,267.9573,268.092,267.8612,268.0343,4109.0
2019-12-31 12:10:00,278.6,278.69,278.34,278.38,2700.0,267.9573,268.0439,267.7073,267.7457,2700.0
2019-12-31 12:20:00,278.28,278.67,278.28,278.64,2375.0,267.6496,268.0247,267.6496,267.9958,2375.0
2019-12-31 12:30:00,278.81,278.82,278.59,278.67,2790.0,268.1593,268.1689,267.9477,268.0247,2790.0
2019-12-31 12:40:00,278.74,278.9,278.55,278.88,2500.0,268.092,268.2459,267.9092,268.2266,2500.0
2019-12-31 12:50:00,278.9,278.9,278.85,278.86,400.0,268.2459,268.2459,268.1978,268.2074,400.0
2019-12-31 13:00:00,278.87,279.1,278.87,279.01,1862.0,268.217,268.4382,268.217,268.3517,1862.0
2019-12-31 13:10:00,278.92,278.95,278.71,278.73,1883.0,268.2651,268.294,268.0631,268.0824,1883.0
2019-12-31 13:20:00,278.77,278.96,278.77,278.84,612.0,268.1208,268.3036,268.1208,268.1882,612.0
2019-12-31 13:30:00,278.81,279.14,278.81,279.07,476.0,268.1593,268.4767,268.1593,268.4094,476.0
2019-12-31 13:40:00,279.27,279.27,279.13,279.23,500.0,268.6017,268.6017,268.4671,268.5633,500.0
2019-12-31 13:50:00,279.27,279.43,278.51,278.59,5450.0,268.6017,268.7556,267.8708,267.9477,5450.0
2019-12-31 14:00:00,278.62,278.89,278.49,278.88,2281.0,267.9766,268.2363,267.8515,268.2266,2281.0
2019-12-31 14:10:00,278.88,279.13,278.74,279.13,1100.0,268.2266,268.4671,268.092,268.4671,1100.0
2019-12-31 14:20:00,279.17,279.32,279.12,279.28,600.0,268.5056,268.6498,268.4575,268.6114,600.0
2019-12-31 14:30:00,279.28,279.51,279.2,279.2,2183.0,268.6114,268.8326,268.5344,268.5344,2183.0
2019-12-31 14:40:00,279.2,279.3,279.15,279.3,1300.0,268.5344,268.6306,268.4863,268.6306,1300.0
2019-12-31 14:50:00,279.24,279.34,279.19,279.25,800.0,268.5729,268.6691,268.5248,268.5825,800.0
2019-12-31 15:00:00,279.16,279.41,279.16,279.36,1100.0,268.4959,268.7364,268.4959,268.6883,1100.0
2019-12-31 15:10:00,279.37,279.53,279.36,279.42,1393.0,268.6979,268.8518,268.6883,268.746,1393.0
2019-12-31 15:20:00,279.49,279.59,279.42,279.45,2950.0,268.8133,268.9095,268.746,268.7749,2950.0
2019-12-31 15:30:00,279.5,279.56,279.23,279.23,5075.0,268.823,268.8807,268.5633,268.5633,5075.0
2019-12-31 15:40:00,279.33,279.56,279.31,279.38,4300.0,268.6594,268.8807,268.6402,268.7075,4300.0
2019-12-31 15:50:00,279.44,279.79,279.21,279.64,25487.0,268.7652,269.1019,268.544,268.9576,25487.0
2020-01-02 09:30:00,281.72,281.72,279.78,280.46,13886.0,270.9581,270.9581,269.0923,269.7463,13886.0
2020-01-02 09:40:00,280.19,281.82,280.04,280.77,8191.0,269.4866,271.0543,269.3423,270.0444,8191.0
2020-01-02 09:50:00,281.0,281.01,279.92,279.92,5480.0,270.2657,270.2753,269.2269,269.2269,5480.0
2020-01-02 10:00:00,279.8,280.31,279.44,280.12,4480.0,269.1115,269.602,268.7652,269.4193,4480.0
2020-01-02 10:10:00,279.96,280.0,279.56,279.94,4957.0,269.2654,269.3039,268.8807,269.2461,4957.0
2020-01-02 10:20:00,279.67,279.67,279.14,279.29,3564.0,268.9865,268.9865,268.4767,268.621,3564.0
2020-01-02 10:30:00,279.3,279.31,278.55,278.78,4600.0,268.6306,268.6402,267.9092,268.1305,4600.0
2020-01-02 10:40:00,278.71,278.73,277.71,277.8,4019.0,268.0631,268.0824,267.1013,267.1879,4019.0
2020-01-02 10:50:00,277.85,277.95,277.72,277.95,1000.0,267.236,267.3322,267.1109,267.3322,1000.0
2020-01-02 11:00:00,277.88,278.02,277.57,277.59,5370.0,267.2648,267.3995,266.9667,266.9859,5370.0
2020-01-02 11:10:00,277.42,277.42,277.09,277.09,2575.0,266.8224,266.8224,266.505,266.505,2575.0
2020-01-02 11:20:00,277.2,277.34,277.02,277.18,7324.0,266.6108,266.7455,266.4377,266.5916,7324.0
2020-01-02 11:30:00,277.16,277.51,277.03,277.09,9429.0,266.5723,266.909,266.4473,266.505,9429.0
2020-01-02 11:40:00,277.03,277.16,276.93,276.94,7136.0,266.4473,266.5723,266.3511,266.3607,7136.0
2020-01-02 11:50:00,276.93,276.93,276.36,276.42,6213.0,266.3511,266.3511,265.8029,265.8606,6213.0
2020-01-02 12:00:00,276.44,276.6,276.27,276.41,4178.0,265.8798,266.0337,265.7163,265.851,4178.0
2020-01-02 12:10:00,276.41,276.6,276.38,276.6,4700.0,265.851,266.0337,265.8221,266.0337,4700.0
2020-01-02 12:20:00,276.59,277.09,276.59,276.74,3113.0,266.0241,266.505,266.0241,266.1684,3113.0
2020-01-02 12:30:00,276.68,276.89,276.5,276.87,3470.0,266.1107,266.3127,265.9376,266.2934,3470.0
2020-01-02 12:40:00,276.79,277.01,276.69,276.97,3242.0,266.2165,266.4281,266.1203,266.3896,3242.0
2020-01-02 12:50:00,276.99,277.37,276.99,277.34,3910.0,266.4088,266.7743,266.4088,266.7455,3910.0
2020-01-02 13:00:00,277.34,277.43,277.25,277.29,4520.0,266.7455,266.832,266.6589,266.6974,4520.0
2020-01-02 13:10:00,277.24,277.69,277.19,277.32,24074.0,266.6493,267.0821,266.6012,266.7262,24074.0
2020-01-02 13:20:00,277.32,277.32,276.56,276.62,5677.0,266.7262,266.7262,265.9953,266.053,5677.0
2020-01-02 13:30:00,276.63,276.63,276.01,276.15,5667.0,266.0626,266.0626,265.4663,265.6009,5667.0
2020-01-02 13:40:00,276.09,276.35,276.09,276.24,5728.0,265.5432,265.7933,265.5432,265.6875,5728.0
2020-01-02 13:50:00,276.22,276.22,275.65,275.97,4789.0,265.6682,265.6682,265.12,265.4278,4789.0
2020-01-02 14:00:00,275.97,276.17,275.69,275.69,5697.0,265.4278,265.6202,265.1585,265.1585,5697.0
2020-01-02 14:10:00,275.76,275.9,275.54,275.9,5233.0,265.2258,265.3605,265.0142,265.3605,5233.0
2020-01-02 14:20:00,275.76,276.14,275.74,276.14,5912.0,265.2258,265.5913,265.2066,265.5913,5912.0
2020-01-02 14:30:00,276.14,276.14,275.84,276.06,5319.0,265.5913,265.5913,265.3028,265.5144,5319.0
2020-01-02 14:40:00,276.02,276.35,275.96,276.34,7138.0,265.4759,265.7933,265.4182,265.7837,7138.0
2020-01-02 14:50:00,276.34,276.55,276.25,276.35,8830.0,265.7837,265.9856,265.6971,265.7933,8830.0
2020-01-02 15:00:00,276.35,276.63,275.92,275.92,5932.0,265.7933,266.0626,265.3797,265.3797,5932.0
2020-01-02 15:10:00,275.92,276.43,275.89,276.31,3604.0,265.3797,265.8702,265.3509,265.7548,3604.0
2020-01-02 15:20:00,276.27,276.4,276.15,276.24,4776.0,265.7163,265.8414,265.6009,265.6875,4776.0
2020-01-02 15:30:00,276.33,276.38,276.05,276.07,7700.0,265.774,265.8221,265.5047,265.524,7700.0
2020-01-02 15:40:00,275.97,276.41,275.97,276.19,9468.0,265.4278,265.851,265.4278,265.6394,9468.0
2020-01-02 15:50:00,276.3,276.87,276.3,276.67,26444.0,265.7452,266.2934,265.7452,266.1011,26444.0
2020-01-03 09:30:00,274.65,276.51,274.65,276.51,6828.0,264.1582,265.9472,264.1582,265.9472,6828.0
2020-01-03 09:40:00,276.54,277.27,276.02,277.27,3132.0,265.976,266.6781,265.4759,266.6781,3132.0
2020-01-03 09:50:00,277.19,278.81,277.19,278.41,4721.0,266.6012,268.1593,266.6012,267.7746,4721.0
2020-01-03 10:00:00,278.46,279.45,278.26,279.18,5985.0,267.8227,268.7749,267.6303,268.5152,5985.0
2020-01-03 10:10:00,279.25,279.25,278.64,278.76,6594.0,268.5825,268.5825,267.9958,268.1112,6594.0
2020-01-03 10:20:00,278.22,278.22,277.12,277.79,5591.0,267.5918,267.5918,266.5339,267.1783,5591.0
2020-01-03 10:30:00,277.51,277.6,277.14,277.15,6905.0,266.909,266.9955,266.5531,266.5627,6905.0
2020-01-03 10:40:00,277.22,277.73,276.72,277.44,6464.0,266.63,267.1206,266.1491,266.8416,6464.0
2020-01-03 10:50:00,277.12,277.12,276.57,276.57,1700.0,266.5339,266.5339,266.0049,266.0049,1700.0
2020-01-03 11:00:00,276.57,276.82,275.61,275.61,2595.0,266.0049,266.2453,265.0816,265.0816,2595.0
2020-01-03 11:10:00,275.55,275.81,275.01,275.01,2500.0,265.0238,265.2739,264.5045,264.5045,2500.0
2020-01-03 11:20:00,275.07,275.95,275.07,275.77,2300.0,264.5622,265.4086,264.5622,265.2354,2300.0
2020-01-03 11:30:00,275.9,276.22,275.78,276.18,1592.0,265.3605,265.6682,265.2451,265.6298,1592.0
2020-01-03 11:40:00,276.21,276.42,275.66,275.97,8309.0,265.6586,265.8606,265.1296,265.4278,8309.0
2020-01-03 11:50:00,275.93,276.22,275.81,275.9,2400.0,265.3893,265.6682,265.2739,265.3605,2400.0
2020-01-03 12:00:00,276.14,276.44,275.8,275.96,2596.0,265.5913,265.8798,265.2643,265.4182,2596.0
2020-01-03 12:10:00,275.86,276.42,275.86,276.23,4503.0,265.322,265.8606,265.322,265.6779,4503.0
2020-01-03 12:20:00,276.54,276.71,276.15,276.15,2990.0,265.976,266.1395,265.6009,265.6009,2990.0
2020-01-03 12:30:00,276.24,276.33,275.98,275.99,1416.0,265.6875,265.774,265.4374,265.447,1416.0
2020-01-03 12:40:00,276.12,277.41,276.0,277.41,9590.0,265.5721,266.8128,265.4567,266.8128,9590.0
2020-01-03 12:50:00,277.35,277.48,276.47,276.47,4192.0,266.7551,266.8801,265.9087,265.9087,4192.0
2020-01-03 13:00:00,276.43,276.6,276.21,276.24,1389.0,265.8702,266.0337,265.6586,265.6875,1389.0
2020-01-03 13:10:00,276.33,276.49,276.16,276.16,1934.0,265.774,265.9279,265.6105,265.6105,1934.0
2020-01-03 13:20:00,276.37,276.51,276.29,276.29,1897.0,265.8125,265.9472,265.7356,265.7356,1897.0
2020-01-03 13:30:00,276.32,276.32,275.73,276.19,3198.0,265.7644,265.7644,265.197,265.6394,3198.0
2020-01-03 13:40:00,276.34,276.34,275.69,275.7,1363.0,265.7837,265.7837,265.1585,265.1681,1363.0
2020-01-03 13:50:00,275.6,275.61,275.32,275.32,1700.0,265.0719,265.0816,264.8026,264.8026,1700.0
2020-01-03 14:00:00,275.56,275.74,275.1,275.1,2100.0,265.0335,265.2066,264.591,264.591,2100.0
2020-01-03 14:10:00,275.23,275.78,275.13,275.78,2082.0,264.7161,265.2451,264.6199,265.2451,2082.0
2020-01-03 14:20:00,275.79,275.99,275.59,275.96,3632.0,265.2547,265.447,265.0623,265.4182,3632.0
2020-01-03 14:30:00,276.12,276.13,275.54,275.64,2853.0,265.5721,265.5817,265.0142,265.1104,2853.0
2020-01-03 14:40:00,275.56,275.89,275.56,275.89,300.0,265.0335,265.3509,265.0335,265.3509,300.0
2020-01-03 14:50:00,275.86,276.12,275.77,276.1,2452.0,265.322,265.5721,265.2354,265.5528,2452.0
2020-01-03 15:00:00,276.01,276.33,276.01,276.29,1200.0,265.4663,265.774,265.4663,265.7356,1200.0
2020-01-03 15:10:00,276.19,276.27,276.01,276.03,2404.0,265.6394,265.7163,265.4663,265.4855,2404.0
2020-01-03 15:20:00,276.28,276.33,275.81,275.97,2695.0,265.726,265.774,265.2739,265.4278,2695.0
2020-01-03 15:30:00,275.98,275.99,275.33,275.47,5123.0,265.4374,265.447,264.8122,264.9469,5123.0
2020-01-03 15:40:00,275.4,275.93,275.38,275.61,9367.0,264.8796,265.3893,264.8603,265.0816,9367.0
2020-01-03 15:50:00,275.72,276.27,275.67,275.8,40622.0,265.1873,265.7163,265.1393,265.2643,40622.0
2020-01-06 09:30:00,276.88,277.56,276.24,276.86,10529.0,266.303,266.9571,265.6875,266.2838,10529.0
2020-01-06 09:40:00,276.86,277.36,276.57,277.12,3402.0,266.2838,266.7647,266.0049,266.5339,3402.0
2020-01-06 09:50:00,276.89,276.89,275.74,276.42,8147.0,266.3127,266.3127,265.2066,265.8606,8147.0
2020-01-06 10:00:00,276.61,277.23,276.52,277.11,1402.0,266.0434,266.6397,265.9568,266.5243,1402.0
2020-01-06 10:10:00,277.31,278.0,277.09,277.1,15204.0,266.7166,267.3803,266.505,266.5146,15204.0
2020-01-06 10:20:00,277.04,277.67,276.54,277.64,8781.0,266.4569,267.0629,265.976,267.034,8781.0
2020-01-06 10:30:00,277.36,277.36,276.84,277.02,5022.0,266.7647,266.7647,266.2646,266.4377,5022.0
2020-01-06 10:40:00,277.66,277.67,276.99,276.99,18688.0,267.0532,267.0629,266.4088,266.4088,18688.0
2020-01-06 10:50:00,276.98,277.0,276.4,276.61,9268.0,266.3992,266.4185,265.8414,266.0434,9268.0
2020-01-06 11:00:00,276.71,277.15,276.55,276.72,4001.0,266.1395,266.5627,265.9856,266.1491,4001.0
2020-01-06 11:10:00,276.63,276.84,276.48,276.77,1811.0,266.0626,266.2646,265.9183,266.1972,1811.0
2020-01-06 11:20:00,276.62,276.91,276.3,276.75,5854.0,266.053,266.3319,265.7452,266.178,5854.0
2020-01-06 11:30:00,276.92,277.37,276.72,277.13,7187.0,266.3415,266.7743,266.1491,266.5435,7187.0
2020-01-06 11:40:00,277.26,277.75,277.07,277.57,6113.0,266.6685,267.1398,266.4858,266.9667,6113.0
2020-01-06 11:50:00,277.6,278.03,277.47,278.01,2426.0,266.9955,267.4091,266.8705,267.3899,2426.0
2020-01-06 12:00:00,277.92,277.92,277.54,277.75,3023.0,267.3033,267.3033,266.9378,267.1398,3023.0
2020-01-06 12:10:00,277.67,278.09,277.38,277.65,4663.0,267.0629,267.4668,266.7839,267.0436,4663.0
2020-01-06 12:20:00,277.62,277.7,277.61,277.7,1446.0,267.0148,267.0917,267.0051,267.0917,1446.0
2020-01-06 12:30:00,277.76,277.82,277.44,277.58,3832.0,267.1494,267.2071,266.8416,266.9763,3832.0
2020-01-06 12:40:00,277.58,277.7,277.37,277.38,1300.0,266.9763,267.0917,266.7743,266.7839,1300.0
2020-01-06 12:50:00,277.31,277.56,277.3,277.56,2500.0,266.7166,266.9571,266.707,266.9571,2500.0
2020-01-06 13:00:00,277.45,277.56,277.3,277.46,1902.0,266.8513,266.9571,266.707,266.8609,1902.0
2020-01-06 13:10:00,277.45,277.55,277.28,277.28,3467.0,266.8513,266.9474,266.6878,266.6878,3467.0
2020-01-06 13:20:00,277.36,277.72,277.35,277.63,2700.0,266.7647,267.1109,266.7551,267.0244,2700.0
2020-01-06 13:30:00,277.53,277.95,277.41,277.61,4050.0,266.9282,267.3322,266.8128,267.0051,4050.0
2020-01-06 13:40:00,277.74,277.74,277.54,277.66,800.0,267.1302,267.1302,266.9378,267.0532,800.0
2020-01-06 13:50:00,277.6,277.66,277.42,277.42,8139.0,266.9955,267.0532,266.8224,266.8224,8139.0
2020-01-06 14:00:00,277.37,277.37,277.02,277.28,2800.0,266.7743,266.7743,266.4377,266.6878,2800.0
2020-01-06 14:10:00,277.33,277.47,277.25,277.28,1000.0,266.7358,266.8705,266.6589,266.6878,1000.0
2020-01-06 14:20:00,277.49,277.62,277.42,277.57,1704.0,266.8897,267.0148,266.8224,266.9667,1704.0
2020-01-06 14:30:00,277.47,277.5,276.88,277.18,3789.0,266.8705,266.8994,266.303,266.5916,3789.0
2020-01-06 14:40:00,277.15,277.31,277.03,277.14,1844.0,266.5627,266.7166,266.4473,266.5531,1844.0
2020-01-06 14:50:00,277.16,277.2,276.94,277.04,12700.0,266.5723,266.6108,266.3607,266.4569,12700.0
2020-01-06 15:00:00,277.01,277.14,276.87,276.98,5025.0,266.4281,266.5531,266.2934,266.3992,5025.0
2020-01-06 15:10:00,276.99,277.13,276.77,276.77,5499.0,266.4088,266.5435,266.1972,266.1972,5499.0
2020-01-06 15:20:00,276.81,276.84,276.51,276.84,4213.0,266.2357,266.2646,265.9472,266.2646,4213.0
2020-01-06 15:30:00,276.64,276.75,276.48,276.74,5206.0,266.0722,266.178,265.9183,266.1684,5206.0
2020-01-06 15:40:00,276.79,276.9,276.53,276.65,12193.0,266.2165,266.3223,265.9664,266.0818,12193.0
2020-01-06 15:50:00,276.79,277.05,276.62,276.65,39853.0,266.2165,266.4665,266.053,266.0818,39853.0
2020-01-07 09:30:00,275.86,278.92,274.76,277.08,7965.0,265.322,268.2651,264.264,266.4954,7965.0
2020-01-07 09:40:00,277.18,278.05,277.08,277.85,3106.0,266.5916,267.4283,266.4954,267.236,3106.0
2020-01-07 09:50:00,277.73,277.81,277.18,277.26,7836.0,267.1206,267.1975,266.5916,266.6685,7836.0
2020-01-07 10:00:00,277.53,278.9,277.39,278.46,6387.0,266.9282,268.2459,266.7936,267.8227,6387.0
2020-01-07 10:10:00,278.54,279.05,278.53,278.57,2220.0,267.8996,268.3901,267.89,267.9285,2220.0
2020-01-07 10:20:00,278.93,278.93,278.47,278.73,1431.0,268.2747,268.2747,267.8323,268.0824,1431.0
2020-01-07 10:30:00,278.73,279.28,278.4,279.13,1878.0,268.0824,268.6114,267.765,268.4671,1878.0
2020-01-07 10:40:00,279.01,279.25,278.96,279.05,1900.0,268.3517,268.5825,268.3036,268.3901,1900.0
2020-01-07 10:50:00,279.15,279.55,278.91,279.32,4350.0,268.4863,268.871,268.2555,268.6498,4350.0
2020-01-07 11:00:00,279.29,279.54,279.16,279.54,6218.0,268.621,268.8614,268.4959,268.8614,6218.0
2020-01-07 11:10:00,279.54,279.55,279.05,279.05,6670.0,268.8614,268.871,268.3901,268.3901,6670.0
2020-01-07 11:20:00,279.06,279.08,278.14,278.48,2900.0,268.3998,268.419,267.5149,267.8419,2900.0
2020-01-07 11:30:00,278.27,278.27,278.16,278.26,800.0,267.6399,267.6399,267.5341,267.6303,800.0
2020-01-07 11:40:00,278.13,278.41,277.68,277.7,3800.0,267.5053,267.7746,267.0725,267.0917,3800.0
2020-01-07 11:50:00,277.97,278.45,277.94,278.45,3317.0,267.3514,267.8131,267.3225,267.8131,3317.0
2020-01-07 12:00:00,278.28,278.28,278.07,278.1,1195.0,267.6496,267.6496,267.4476,267.4764,1195.0
2020-01-07 12:10:00,278.08,278.28,278.04,278.28,1583.0,267.4572,267.6496,267.4187,267.6496,1583.0
2020-01-07 12:20:00,278.32,278.44,278.14,278.43,4431.0,267.688,267.8034,267.5149,267.7938,4431.0
2020-01-07 12:30:00,278.34,278.35,277.99,278.22,1493.0,267.7073,267.7169,267.3706,267.5918,1493.0
2020-01-07 12:40:00,278.21,278.32,278.08,278.23,8637.0,267.5822,267.688,267.4572,267.6015,8637.0
2020-01-07 12:50:00,278.3,278.45,278.1,278.32,9932.0,267.6688,267.8131,267.4764,267.688,9932.0
2020-01-07 13:00:00,278.23,279.01,278.23,278.93,14665.0,267.6015,268.3517,267.6015,268.2747,14665.0
2020-01-07 13:10:00,278.74,279.1,278.65,279.1,3738.0,268.092,268.4382,268.0054,268.4382,3738.0
2020-01-07 13:20:00,278.9,278.9,278.57,278.65,2291.0,268.2459,268.2459,267.9285,268.0054,2291.0
2020-01-07 13:30:00,278.62,278.64,278.13,278.13,1112.0,267.9766,267.9958,267.5053,267.5053,1112.0
2020-01-07 13:40:00,278.15,278.45,277.91,278.17,4357.0,267.5245,267.8131,267.2937,267.5438,4357.0
2020-01-07 13:50:00,278.3,278.47,278.14,278.14,1970.0,267.6688,267.8323,267.5149,267.5149,1970.0
2020-01-07 14:00:00,278.19,278.19,277.85,278.05,1700.0,267.563,267.563,267.236,267.4283,1700.0
2020-01-07 14:10:00,277.96,278.12,277.67,278.07,4037.0,267.3418,267.4957,267.0629,267.4476,4037.0
2020-01-07 14:20:00,277.98,278.18,277.81,278.05,4677.0,267.361,267.5534,267.1975,267.4283,4677.0
2020-01-07 14:30:00,278.0,278.19,277.82,277.9,4502.0,267.3803,267.563,267.2071,267.2841,4502.0
2020-01-07 14:40:00,277.83,278.08,277.76,277.81,7714.0,267.2167,267.4572,267.1494,267.1975,7714.0
2020-01-07 14:50:00,277.73,277.83,277.57,277.66,7340.0,267.1206,267.2167,266.9667,267.0532,7340.0
2020-01-07 15:00:00,277.78,277.86,277.42,277.42,6584.0,267.1687,267.2456,266.8224,266.8224,6584.0
2020-01-07 15:10:00,277.51,277.73,277.39,277.63,4418.0,266.909,267.1206,266.7936,267.0244,4418.0
2020-01-07 15:20:00,277.51,277.57,277.16,277.33,8527.0,266.909,266.9667,266.5723,266.7358,8527.0
2020-01-07 15:30:00,277.23,277.33,276.85,276.94,10164.0,266.6397,266.7358,266.2742,266.3607,10164.0
2020-01-07 15:40:00,276.97,276.98,276.71,276.92,10394.0,266.3896,266.3992,266.1395,266.3415,10394.0
2020-01-07 15:50:00,276.88,276.94,275.89,276.1,54524.0,266.303,266.3607,265.3509,265.5528,54524.0
2020-01-08 09:30:00,276.28,276.82,274.66,275.24,5353.0,265.726,266.2453,264.1678,264.7257,5353.0
2020-01-08 09:40:00,274.96,275.73,274.79,274.89,9713.0,264.4564,265.197,264.2929,264.3891,9713.0
2020-01-08 09:50:00,274.56,275.87,273.93,275.78,15086.0,264.0717,265.3316,263.4657,265.2451,15086.0
2020-01-08 10:00:00,275.85,276.48,275.85,275.88,6932.0,265.3124,265.9183,265.3124,265.3412,6932.0
2020-01-08 10:10:00,275.59,276.64,275.47,276.64,5110.0,265.0623,266.0722,264.9469,266.0722,5110.0
2020-01-08 10:20:00,276.58,276.71,275.6,276.05,15875.0,266.0145,266.1395,265.0719,265.5047,15875.0
2020-01-08 10:30:00,276.43,276.69,276.34,276.44,26615.0,265.8702,266.1203,265.7837,265.8798,26615.0
2020-01-08 10:40:00,276.14,276.14,275.8,275.92,2702.0,265.5913,265.5913,265.2643,265.3797,2702.0
2020-01-08 10:50:00,275.94,276.04,275.5,275.5,3967.0,265.3989,265.4951,264.9758,264.9758,3967.0
2020-01-08 11:00:00,275.71,276.48,275.69,276.48,28606.0,265.1777,265.9183,265.1585,265.9183,28606.0
2020-01-08 11:10:00,276.61,276.9,276.44,276.81,3190.0,266.0434,266.3223,265.8798,266.2357,3190.0
2020-01-08 11:20:00,276.83,277.93,276.76,277.88,6425.0,266.2549,267.3129,266.1876,267.2648,6425.0
2020-01-08 11:30:00,277.76,278.33,277.6,278.32,5806.0,267.1494,267.6976,266.9955,267.688,5806.0
2020-01-08 11:40:00,278.38,278.9,278.37,278.55,4938.0,267.7457,268.2459,267.7361,267.9092,4938.0
2020-01-08 11:50:00,278.49,279.16,278.35,278.47,7525.0,267.8515,268.4959,267.7169,267.8323,7525.0
2020-01-08 12:00:00,278.43,278.44,278.11,278.3,4457.0,267.7938,267.8034,267.486,267.6688,4457.0
2020-01-08 12:10:00,277.96,278.0,277.42,277.76,2133.0,267.3418,267.3803,266.8224,267.1494,2133.0
2020-01-08 12:20:00,277.76,277.84,277.46,277.78,3880.0,267.1494,267.2264,266.8609,267.1687,3880.0
2020-01-08 12:30:00,277.88,277.9,277.46,277.6,2560.0,267.2648,267.2841,266.8609,266.9955,2560.0
2020-01-08 12:40:00,277.68,277.73,277.48,277.51,3705.0,267.0725,267.1206,266.8801,266.909,3705.0
2020-01-08 12:50:00,277.51,277.51,277.25,277.25,3811.0,266.909,266.909,266.6589,266.6589,3811.0
2020-01-08 13:00:00,277.2,277.29,276.78,276.86,2554.0,266.6108,266.6974,266.2069,266.2838,2554.0
2020-01-08 13:10:00,276.78,276.96,276.66,276.75,2406.0,266.2069,266.38,266.0914,266.178,2406.0
2020-01-08 13:20:00,276.79,277.05,276.69,277.03,3168.0,266.2165,266.4665,266.1203,266.4473,3168.0
2020-01-08 13:30:00,276.98,276.98,276.71,276.81,1600.0,266.3992,266.3992,266.1395,266.2357,1600.0
2020-01-08 13:40:00,277.02,277.04,276.78,276.8,1683.0,266.4377,266.4569,266.2069,266.2261,1683.0
2020-01-08 13:50:00,276.8,277.24,276.71,277.19,11195.0,266.2261,266.6493,266.1395,266.6012,11195.0
2020-01-08 14:00:00,277.03,277.21,277.02,277.21,2507.0,266.4473,266.6204,266.4377,266.6204,2507.0
2020-01-08 14:10:00,277.38,277.38,277.06,277.28,1700.0,266.7839,266.7839,266.4762,266.6878,1700.0
2020-01-08 14:20:00,277.13,277.38,276.97,277.26,3800.0,266.5435,266.7839,266.3896,266.6685,3800.0
2020-01-08 14:30:00,277.32,277.87,277.17,277.81,2427.0,266.7262,267.2552,266.582,267.1975,2427.0
2020-01-08 14:40:00,277.75,277.85,277.6,277.85,2241.0,267.1398,267.236,266.9955,267.236,2241.0
2020-01-08 14:50:00,277.79,278.19,277.77,278.19,2108.0,267.1783,267.563,267.159,267.563,2108.0
2020-01-08 15:00:00,278.27,278.58,278.23,278.58,17729.0,267.6399,267.9381,267.6015,267.9381,17729.0
2020-01-08 15:10:00,278.55,278.63,278.43,278.44,6008.0,267.9092,267.9862,267.7938,267.8034,6008.0
2020-01-08 15:20:00,278.41,279.04,278.34,278.66,10935.0,267.7746,268.3805,267.7073,268.015,10935.0
2020-01-08 15:30:00,278.52,278.66,278.29,278.48,5260.0,267.8804,268.015,267.6592,267.8419,5260.0
2020-01-08 15:40:00,278.42,278.42,277.71,277.81,12616.0,267.7842,267.7842,267.1013,267.1975,12616.0
2020-01-08 15:50:00,277.51,277.74,276.8,277.01,51735.0,266.909,267.1302,266.2261,266.4281,51735.0
2020-01-09 09:30:00,277.77,278.25,276.76,277.71,8770.0,267.159,267.6207,266.1876,267.1013,8770.0
2020-01-09 09:40:00,277.35,278.26,277.1,277.76,10502.0,266.7551,267.6303,266.5146,267.1494,10502.0
2020-01-09 09:50:00,277.99,278.26,277.43,278.06,5320.0,267.3706,267.6303,266.832,267.438,5320.0
2020-01-09 10:00:00,278.09,278.75,278.09,278.27,4860.0,267.4668,268.1016,267.4668,267.6399,4860.0
2020-01-09 10:10:00,278.39,279.28,278.35,279.27,2700.0,267.7554,268.6114,267.7169,268.6017,2700.0
2020-01-09 10:20:00,279.21,279.42,278.45,278.45,7607.0,268.544,268.746,267.8131,267.8131,7607.0
2020-01-09 10:30:00,278.68,278.94,278.32,278.94,5238.0,268.0343,268.2843,267.688,268.2843,5238.0
2020-01-09 10:40:00,278.94,278.94,278.69,278.79,2652.0,268.2843,268.2843,268.0439,268.1401,2652.0
2020-01-09 10:50:00,278.99,279.27,278.93,279.05,10721.0,268.3324,268.6017,268.2747,268.3901,10721.0
2020-01-09 11:00:00,279.03,279.32,279.02,279.03,14344.0,268.3709,268.6498,268.3613,268.3709,14344.0
2020-01-09 11:10:00,278.95,279.4,278.95,279.35,6260.0,268.294,268.7268,268.294,268.6787,6260.0
2020-01-09 11:20:00,279.37,279.76,279.27,279.62,7890.0,268.6979,269.073,268.6017,268.9384,7890.0
2020-01-09 11:30:00,279.51,279.51,279.11,279.27,2058.0,268.8326,268.8326,268.4478,268.6017,2058.0
2020-01-09 11:40:00,279.26,279.27,278.74,278.85,4885.0,268.5921,268.6017,268.092,268.1978,4885.0
2020-01-09 11:50:00,278.9,278.9,278.28,278.32,5578.0,268.2459,268.2459,267.6496,267.688,5578.0
2020-01-09 12:00:00,278.45,279.04,278.45,279.04,2600.0,267.8131,268.3805,267.8131,268.3805,2600.0
2020-01-09 12:10:00,279.13,279.3,279.03,279.25,6658.0,268.4671,268.6306,268.3709,268.5825,6658.0
2020-01-09 12:20:00,279.19,279.2,278.72,278.91,2973.0,268.5248,268.5344,268.0727,268.2555,2973.0
2020-01-09 12:30:00,278.87,279.12,278.62,278.68,2713.0,268.217,268.4575,267.9766,268.0343,2713.0
2020-01-09 12:40:00,278.73,278.85,278.44,278.66,6098.0,268.0824,268.1978,267.8034,268.015,6098.0
2020-01-09 12:50:00,278.71,278.93,278.59,278.68,6196.0,268.0631,268.2747,267.9477,268.0343,6196.0
2020-01-09 13:00:00,278.77,278.89,278.59,278.62,3200.0,268.1208,268.2363,267.9477,267.9766,3200.0
2020-01-09 13:10:00,278.67,279.18,278.52,278.52,2700.0,268.0247,268.5152,267.8804,267.8804,2700.0
2020-01-09 13:20:00,278.54,278.61,278.17,278.48,3525.0,267.8996,267.9669,267.5438,267.8419,3525.0
2020-01-09 13:30:00,278.52,278.69,278.39,278.67,2526.0,267.8804,268.0439,267.7554,268.0247,2526.0
2020-01-09 13:40:00,278.57,278.84,278.48,278.8,3899.0,267.9285,268.1882,267.8419,268.1497,3899.0
2020-01-09 13:50:00,278.61,278.7,278.3,278.31,3751.0,267.9669,268.0535,267.6688,267.6784,3751.0
2020-01-09 14:00:00,278.39,278.55,278.23,278.28,3200.0,267.7554,267.9092,267.6015,267.6496,3200.0
2020-01-09 14:10:00,278.29,278.4,277.85,278.4,3315.0,267.6592,267.765,267.236,267.765,3315.0
2020-01-09 14:20:00,277.95,278.04,277.71,277.97,3105.0,267.3322,267.4187,267.1013,267.3514,3105.0
2020-01-09 14:30:00,277.97,278.29,277.86,278.08,8441.0,267.3514,267.6592,267.2456,267.4572,8441.0
2020-01-09 14:40:00,278.07,278.45,277.62,277.9,10114.0,267.4476,267.8131,267.0148,267.2841,10114.0
2020-01-09 14:50:00,277.88,277.88,277.57,277.59,6703.0,267.2648,267.2648,266.9667,266.9859,6703.0
2020-01-09 15:00:00,277.53,277.68,277.34,277.34,4678.0,266.9282,267.0725,266.7455,266.7455,4678.0
2020-01-09 15:10:00,277.24,277.25,276.93,277.16,15281.0,266.6493,266.6589,266.3511,266.5723,15281.0
2020-01-09 15:20:00,277.21,277.29,276.97,277.29,4517.0,266.6204,266.6974,266.3896,266.6974,4517.0
2020-01-09 15:30:00,277.28,277.41,277.14,277.24,6592.0,266.6878,266.8128,266.5531,266.6493,6592.0
2020-01-09 15:40:00,277.21,277.21,276.77,277.07,10753.0,266.6204,266.6204,266.1972,266.4858,10753.0
2020-01-09 15:50:00,277.22,277.75,276.97,277.6,32908.0,266.63,267.1398,266.3896,266.9955,32908.0
2020-01-10 09:30:00,277.35,277.35,272.71,273.2,14378.0,266.7551,266.7551,262.2923,262.7636,14378.0
2020-01-10 09:40:00,273.57,274.19,272.3,272.99,14692.0,263.1195,263.7158,261.898,262.5616,14692.0
2020-01-10 09:50:00,272.97,274.62,272.97,273.91,13127.0,262.5424,264.1294,262.5424,263.4465,13127.0
2020-01-10 10:00:00,274.36,274.66,273.92,274.13,16154.0,263.8793,264.1678,263.4561,263.6581,16154.0
2020-01-10 10:10:00,274.24,274.55,273.97,274.38,16275.0,263.7639,264.062,263.5042,263.8985,16275.0
2020-01-10 10:20:00,274.38,274.77,274.02,274.74,8358.0,263.8985,264.2736,263.5523,264.2448,8358.0
2020-01-10 10:30:00,274.75,274.83,274.39,274.7,2896.0,264.2544,264.3313,263.9082,264.2063,2896.0
2020-01-10 10:40:00,274.55,275.24,274.42,274.94,9613.0,264.062,264.7257,263.937,264.4371,9613.0
2020-01-10 10:50:00,274.83,275.08,274.53,274.53,3500.0,264.3313,264.5718,264.0428,264.0428,3500.0
2020-01-10 11:00:00,274.71,275.16,274.67,274.68,4113.0,264.2159,264.6487,264.1775,264.1871,4113.0
2020-01-10 11:10:00,274.79,275.1,274.7,275.1,1730.0,264.2929,264.591,264.2063,264.591,1730.0
2020-01-10 11:20:00,275.49,275.53,274.73,274.8,4894.0,264.9661,265.0046,264.2352,264.3025,4894.0
2020-01-10 11:30:00,274.86,275.0,274.51,274.62,3195.0,264.3602,264.4949,264.0236,264.1294,3195.0
2020-01-10 11:40:00,274.69,275.38,274.64,275.37,2834.0,264.1967,264.8603,264.1486,264.8507,2834.0
2020-01-10 11:50:00,275.18,275.56,274.98,275.36,4375.0,264.668,265.0335,264.4756,264.8411,4375.0
2020-01-10 12:00:00,275.37,275.61,275.19,275.57,13400.0,264.8507,265.0816,264.6776,265.0431,13400.0
2020-01-10 12:10:00,275.53,275.58,274.99,274.99,4517.0,265.0046,265.0527,264.4852,264.4852,4517.0
2020-01-10 12:20:00,274.85,275.05,274.58,274.88,2860.0,264.3506,264.5429,264.0909,264.3794,2860.0
2020-01-10 12:30:00,275.0,275.45,274.9,275.3,3600.0,264.4949,264.9277,264.3987,264.7834,3600.0
2020-01-10 12:40:00,275.15,275.35,275.08,275.33,3095.0,264.6391,264.8315,264.5718,264.8122,3095.0
2020-01-10 12:50:00,275.58,275.67,275.39,275.39,1900.0,265.0527,265.1393,264.87,264.87,1900.0
2020-01-10 13:00:00,275.38,275.52,275.31,275.52,2400.0,264.8603,264.995,264.793,264.995,2400.0
2020-01-10 13:10:00,275.57,275.6,275.45,275.45,2801.0,265.0431,265.0719,264.9277,264.9277,2801.0
2020-01-10 13:20:00,275.54,275.54,275.32,275.37,3170.0,265.0142,265.0142,264.8026,264.8507,3170.0
2020-01-10 13:30:00,275.36,275.64,275.36,275.63,1900.0,264.8411,265.1104,264.8411,265.1008,1900.0
2020-01-10 13:40:00,275.55,275.91,275.47,275.66,2205.0,265.0238,265.3701,264.9469,265.1296,2205.0
2020-01-10 13:50:00,275.81,275.81,275.47,275.65,3065.0,265.2739,265.2739,264.9469,265.12,3065.0
2020-01-10 14:00:00,275.66,275.78,275.56,275.76,1988.0,265.1296,265.2451,265.0335,265.2258,1988.0
2020-01-10 14:10:00,275.68,276.08,275.48,275.98,2105.0,265.1489,265.5336,264.9565,265.4374,2105.0
2020-01-10 14:20:00,275.98,276.42,275.98,276.22,2195.0,265.4374,265.8606,265.4374,265.6682,2195.0
2020-01-10 14:30:00,276.21,276.39,276.14,276.16,2810.0,265.6586,265.8318,265.5913,265.6105,2810.0
2020-01-10 14:40:00,276.15,276.2,275.93,275.93,3778.0,265.6009,265.649,265.3893,265.3893,3778.0
2020-01-10 14:50:00,275.99,276.3,275.97,276.3,3015.0,265.447,265.7452,265.4278,265.7452,3015.0
2020-01-10 15:00:00,276.37,276.38,276.02,276.11,3500.0,265.8125,265.8221,265.4759,265.5625,3500.0
2020-01-10 15:10:00,276.15,276.26,276.03,276.26,2300.0,265.6009,265.7067,265.4855,265.7067,2300.0
2020-01-10 15:20:00,276.19,276.58,276.16,276.55,2282.0,265.6394,266.0145,265.6105,265.9856,2282.0
2020-01-10 15:30:00,276.55,276.55,276.21,276.24,4725.0,265.9856,265.9856,265.6586,265.6875,4725.0
2020-01-10 15:40:00,276.25,276.52,276.03,276.24,4613.0,265.6971,265.9568,265.4855,265.6875,4613.0
2020-01-10 15:50:00,276.22,276.98,276.22,276.89,17631.0,265.6682,266.3992,265.6682,266.3127,17631.0
2020-01-13 09:30:00,276.16,276.48,275.3,275.75,7378.0,265.6105,265.9183,264.7834,265.2162,7378.0
2020-01-13 09:40:00,275.75,275.75,274.01,274.76,5251.0,265.2162,265.2162,263.5427,264.264,5251.0
2020-01-13 09:50:00,275.39,275.39,273.73,273.79,6195.0,264.87,264.87,263.2734,263.3311,6195.0
2020-01-13 10:00:00,274.3,274.52,273.77,273.77,3763.0,263.8216,264.0332,263.3118,263.3118,3763.0
2020-01-13 10:10:00,273.81,273.87,273.49,273.64,2895.0,263.3503,263.408,263.0425,263.1868,2895.0
2020-01-13 10:20:00,273.14,273.35,273.03,273.12,3602.0,262.7059,262.9079,262.6001,262.6867,3602.0
2020-01-13 10:30:00,273.42,273.63,273.25,273.37,5857.0,262.9752,263.1772,262.8117,262.9271,5857.0
2020-01-13 10:40:00,273.47,273.53,273.0,273.28,2162.0,263.0233,263.081,262.5713,262.8406,2162.0
2020-01-13 10:50:00,273.15,273.19,273.02,273.12,4103.0,262.7155,262.754,262.5905,262.6867,4103.0
2020-01-13 11:00:00,273.26,273.39,272.89,273.14,2497.0,262.8213,262.9464,262.4655,262.7059,2497.0
2020-01-13 11:10:00,273.25,273.44,272.91,272.97,3667.0,262.8117,262.9944,262.4847,262.5424,3667.0
2020-01-13 11:20:00,272.96,273.75,272.94,273.74,8174.0,262.5328,263.2926,262.5135,263.283,8174.0
2020-01-13 11:30:00,273.82,273.98,273.51,273.7,4060.0,263.3599,263.5138,263.0618,263.2445,4060.0
2020-01-13 11:40:00,273.61,273.73,273.4,273.73,9729.0,263.158,263.2734,262.956,263.2734,9729.0
2020-01-13 11:50:00,273.9,274.07,273.89,273.95,1000.0,263.4369,263.6004,263.4273,263.485,1000.0
2020-01-13 12:00:00,274.03,274.03,273.66,273.75,4991.0,263.5619,263.5619,263.206,263.2926,4991.0
2020-01-13 12:10:00,273.7,273.82,273.46,273.46,4579.0,263.2445,263.3599,263.0137,263.0137,4579.0
2020-01-13 12:20:00,273.59,273.59,273.25,273.25,4722.0,263.1387,263.1387,262.8117,262.8117,4722.0
2020-01-13 12:30:00,273.1,273.35,273.05,273.21,18146.0,262.6674,262.9079,262.6193,262.7732,18146.0
2020-01-13 12:40:00,273.2,273.27,272.93,273.27,4819.0,262.7636,262.8309,262.5039,262.8309,4819.0
2020-01-13 12:50:00,273.19,273.21,272.9,273.15,10977.0,262.754,262.7732,262.4751,262.7155,10977.0
2020-01-13 13:00:00,273.19,273.54,273.0,273.37,20293.0,262.754,263.0906,262.5713,262.9271,20293.0
2020-01-13 13:10:00,273.33,273.33,273.07,273.28,2604.0,262.8886,262.8886,262.6386,262.8406,2604.0
2020-01-13 13:20:00,273.33,273.48,272.92,272.92,6220.0,262.8886,263.0329,262.4943,262.4943,6220.0
2020-01-13 13:30:00,272.99,273.03,272.39,272.44,9810.0,262.5616,262.6001,261.9846,262.0326,9810.0
2020-01-13 13:40:00,272.46,272.47,272.19,272.2,1900.0,262.0519,262.0615,261.7922,261.8018,1900.0
2020-01-13 13:50:00,272.2,272.24,272.01,272.01,3350.0,261.8018,261.8403,261.6191,261.6191,3350.0
2020-01-13 14:00:00,272.0,272.14,271.83,272.1,5496.0,261.6095,261.7441,261.4459,261.7056,5496.0
2020-01-13 14:10:00,272.04,272.28,272.04,272.24,3860.0,261.6479,261.8788,261.6479,261.8403,3860.0
2020-01-13 14:20:00,272.18,272.28,271.99,272.13,3500.0,261.7826,261.8788,261.5998,261.7345,3500.0
2020-01-13 14:30:00,272.19,272.42,272.11,272.34,4011.0,261.7922,262.0134,261.7153,261.9365,4011.0
2020-01-13 14:40:00,272.3,272.32,272.18,272.21,2840.0,261.898,261.9172,261.7826,261.8114,2840.0
2020-01-13 14:50:00,272.29,272.29,271.99,272.24,4600.0,261.8884,261.8884,261.5998,261.8403,4600.0
2020-01-13 15:00:00,272.24,272.58,272.2,272.46,7002.0,261.8403,262.1673,261.8018,262.0519,7002.0
2020-01-13 15:10:00,272.46,272.46,272.0,272.09,4954.0,262.0519,262.0519,261.6095,261.696,4954.0
2020-01-13 15:20:00,272.1,272.23,272.05,272.1,4172.0,261.7056,261.8307,261.6575,261.7056,4172.0
2020-01-13 15:30:00,272.09,272.39,272.06,272.22,9429.0,261.696,261.9846,261.6672,261.8211,9429.0
2020-01-13 15:40:00,272.25,272.56,272.2,272.27,9583.0,261.8499,262.1481,261.8018,261.8691,9583.0
2020-01-13 15:50:00,272.32,272.39,271.8,272.14,64594.0,261.9172,261.9846,261.4171,261.7441,64594.0
2020-01-14 09:30:00,269.38,270.0,263.54,264.51,57948.0,259.0895,259.6859,253.4726,254.4056,57948.0
2020-01-14 09:40:00,264.5,266.36,263.25,263.68,17706.0,254.396,256.1849,253.1937,253.6073,17706.0
2020-01-14 09:50:00,263.54,263.54,260.27,260.39,32684.0,253.4726,253.4726,250.3275,250.443,32684.0
2020-01-14 10:00:00,260.75,262.94,260.35,262.46,35671.0,250.7892,252.8956,250.4045,252.4339,35671.0
2020-01-14 10:10:00,262.21,263.12,262.03,262.68,16220.0,252.1934,253.0687,252.0203,252.6455,16220.0
2020-01-14 10:20:00,262.69,263.18,260.35,260.36,19974.0,252.6551,253.1264,250.4045,250.4141,19974.0
2020-01-14 10:30:00,260.87,261.57,260.36,261.07,38454.0,250.9046,251.5779,250.4141,251.097,38454.0
2020-01-14 10:40:00,260.94,264.82,260.84,264.82,40815.0,250.972,254.7037,250.8758,254.7037,40815.0
2020-01-14 10:50:00,264.31,264.58,262.88,263.03,22042.0,254.2132,254.4729,252.8378,252.9821,22042.0
2020-01-14 11:00:00,263.05,263.1,261.62,262.73,8540.0,253.0013,253.0494,251.626,252.6936,8540.0
2020-01-14 11:10:00,262.67,262.81,261.78,262.13,6112.0,252.6359,252.7705,251.7799,252.1165,6112.0
2020-01-14 11:20:00,262.26,262.36,261.67,261.81,6600.0,252.2415,252.3377,251.6741,251.8087,6600.0
2020-01-14 11:30:00,261.81,262.25,261.58,261.91,6149.0,251.8087,252.2319,251.5875,251.9049,6149.0
2020-01-14 11:40:00,261.98,262.57,261.77,262.24,5945.0,251.9722,252.5397,251.7702,252.2223,5945.0
2020-01-14 11:50:00,262.39,262.78,261.8,262.78,11663.0,252.3666,252.7417,251.7991,252.7417,11663.0
2020-01-14 12:00:00,262.94,263.22,262.08,262.08,17820.0,252.8956,253.1649,252.0684,252.0684,17820.0
2020-01-14 12:10:00,262.08,262.23,261.14,261.41,8231.0,252.0684,252.2127,251.1643,251.424,8231.0
2020-01-14 12:20:00,261.5,261.92,261.39,261.51,7766.0,251.5106,251.9145,251.4048,251.5202,7766.0
2020-01-14 12:30:00,261.59,261.91,261.51,261.77,20621.0,251.5971,251.9049,251.5202,251.7702,20621.0
2020-01-14 12:40:00,261.93,262.63,261.67,262.44,13375.0,251.9241,252.5974,251.6741,252.4147,13375.0
2020-01-14 12:50:00,262.61,262.82,262.6,262.82,2956.0,252.5782,252.7801,252.5685,252.7801,2956.0
2020-01-14 13:00:00,262.82,263.4,262.61,262.83,12601.0,252.7801,253.338,252.5782,252.7898,12601.0
2020-01-14 13:10:00,262.94,262.94,262.12,262.6,9330.0,252.8956,252.8956,252.1069,252.5685,9330.0
2020-01-14 13:20:00,262.63,262.63,262.0,262.21,5516.0,252.5974,252.5974,251.9915,252.1934,5516.0
2020-01-14 13:30:00,262.32,262.4,261.6,262.14,8754.0,252.2992,252.3762,251.6067,252.1261,8754.0
2020-01-14 13:40:00,262.4,262.41,261.71,261.71,8495.0,252.3762,252.3858,251.7125,251.7125,8495.0
2020-01-14 13:50:00,261.72,261.72,261.25,261.38,5726.0,251.7222,251.7222,251.2701,251.3951,5726.0
2020-01-14 14:00:00,261.38,261.38,260.76,260.79,6150.0,251.3951,251.3951,250.7988,250.8277,6150.0
2020-01-14 14:10:00,260.84,261.05,260.57,260.94,18608.0,250.8758,251.0778,250.6161,250.972,18608.0
2020-01-14 14:20:00,260.85,260.85,260.41,260.64,8149.0,250.8854,250.8854,250.4622,250.6834,8149.0
2020-01-14 14:30:00,260.61,260.95,260.1,260.54,12954.0,250.6546,250.9816,250.164,250.5872,12954.0
2020-01-14 14:40:00,260.55,260.83,260.43,260.6,6537.0,250.5969,250.8662,250.4814,250.6449,6537.0
2020-01-14 14:50:00,260.6,261.11,260.48,260.91,10538.0,250.6449,251.1355,250.5295,250.9431,10538.0
2020-01-14 15:00:00,260.95,261.16,260.29,260.46,14478.0,250.9816,251.1835,250.3468,250.5103,14478.0
2020-01-14 15:10:00,260.44,260.97,260.36,260.52,10944.0,250.4911,251.0008,250.4141,250.568,10944.0
2020-01-14 15:20:00,260.64,261.0,260.46,260.5,7790.0,250.6834,251.0297,250.5103,250.5488,7790.0
2020-01-14 15:30:00,260.53,260.86,260.4,260.75,22371.0,250.5776,250.895,250.4526,250.7892,22371.0
2020-01-14 15:40:00,260.75,261.02,260.51,260.8,28179.0,250.7892,251.0489,250.5584,250.8373,28179.0
2020-01-14 15:50:00,260.77,261.0,260.41,260.74,93732.0,250.8084,251.0297,250.4622,250.7796,93732.0
2020-01-15 09:30:00,260.73,261.51,259.4,260.07,21553.0,250.77,251.5202,249.4908,250.1352,21553.0
2020-01-15 09:40:00,260.19,261.67,259.9,261.55,12070.0,250.2506,251.6741,249.9717,251.5587,12070.0
2020-01-15 09:50:00,261.6,261.61,261.2,261.55,8035.0,251.6067,251.6164,251.222,251.5587,8035.0
2020-01-15 10:00:00,261.74,261.98,260.91,260.91,5334.0,251.7414,251.9722,250.9431,250.9431,5334.0
2020-01-15 10:10:00,261.04,261.65,260.64,261.58,6283.0,251.0681,251.6548,250.6834,251.5875,6283.0
2020-01-15 10:20:00,261.2,261.22,260.28,260.36,6599.0,251.222,251.2413,250.3372,250.4141,6599.0
2020-01-15 10:30:00,260.4,260.59,259.53,259.94,15712.0,250.4526,250.6353,249.6158,250.0102,15712.0
2020-01-15 10:40:00,259.91,260.24,259.62,259.73,8111.0,249.9813,250.2987,249.7024,249.8082,8111.0
2020-01-15 10:50:00,259.61,260.18,258.92,259.16,8894.0,249.6928,250.241,249.0291,249.2599,8894.0
2020-01-15 11:00:00,259.31,259.39,258.77,258.92,6177.0,249.4042,249.4812,248.8848,249.0291,6177.0
2020-01-15 11:10:00,259.01,260.2,258.89,260.14,8979.0,249.1157,250.2602,249.0003,250.2025,8979.0
2020-01-15 11:20:00,260.25,260.97,260.18,260.62,4941.0,250.3083,251.0008,250.241,250.6642,4941.0
2020-01-15 11:30:00,260.64,261.68,260.64,261.68,10096.0,250.6834,251.6837,250.6834,251.6837,10096.0
2020-01-15 11:40:00,261.74,262.14,261.69,261.86,5500.0,251.7414,252.1261,251.6933,251.8568,5500.0
2020-01-15 11:50:00,261.8,262.26,261.63,262.13,10270.0,251.7991,252.2415,251.6356,252.1165,10270.0
2020-01-15 12:00:00,262.24,262.24,261.46,261.75,20286.0,252.2223,252.2223,251.4721,251.751,20286.0
2020-01-15 12:10:00,261.71,261.9,261.5,261.85,24906.0,251.7125,251.8953,251.5106,251.8472,24906.0
2020-01-15 12:20:00,261.82,262.2,261.75,261.86,10052.0,251.8183,252.1838,251.751,251.8568,10052.0
2020-01-15 12:30:00,261.87,262.09,261.77,262.01,14900.0,251.8664,252.078,251.7702,252.0011,14900.0
2020-01-15 12:40:00,262.0,262.16,261.82,261.98,5992.0,251.9915,252.1453,251.8183,251.9722,5992.0
2020-01-15 12:50:00,261.94,261.99,261.73,261.96,14007.0,251.9338,251.9818,251.7318,251.953,14007.0
2020-01-15 13:00:00,261.99,262.12,261.85,261.92,8550.0,251.9818,252.1069,251.8472,251.9145,8550.0
2020-01-15 13:10:00,261.97,262.3,261.97,262.19,3600.0,251.9626,252.28,251.9626,252.1742,3600.0
2020-01-15 13:20:00,262.11,262.26,262.0,262.05,5977.0,252.0973,252.2415,251.9915,252.0396,5977.0
2020-01-15 13:30:00,262.16,262.7,262.11,262.69,7513.0,252.1453,252.6647,252.0973,252.6551,7513.0
2020-01-15 13:40:00,262.77,262.78,261.97,261.99,11117.0,252.732,252.7417,251.9626,251.9818,11117.0
2020-01-15 13:50:00,261.91,262.27,261.91,262.05,3303.0,251.9049,252.2511,251.9049,252.0396,3303.0
2020-01-15 14:00:00,262.16,262.19,261.96,262.19,4604.0,252.1453,252.1742,251.953,252.1742,4604.0
2020-01-15 14:10:00,262.24,262.68,262.24,262.38,4364.0,252.2223,252.6455,252.2223,252.3569,4364.0
2020-01-15 14:20:00,262.36,262.56,262.15,262.48,3800.0,252.3377,252.5301,252.1357,252.4531,3800.0
2020-01-15 14:30:00,262.52,262.58,262.34,262.37,6035.0,252.4916,252.5493,252.3185,252.3473,6035.0
2020-01-15 14:40:00,262.46,262.48,261.91,261.96,4288.0,252.4339,252.4531,251.9049,251.953,4288.0
2020-01-15 14:50:00,262.05,262.16,261.93,262.06,9114.0,252.0396,252.1453,251.9241,252.0492,9114.0
2020-01-15 15:00:00,262.01,262.1,261.83,261.87,45430.0,252.0011,252.0876,251.828,251.8664,45430.0
2020-01-15 15:10:00,261.9,262.24,261.85,262.06,19380.0,251.8953,252.2223,251.8472,252.0492,19380.0
2020-01-15 15:20:00,262.09,262.57,262.06,262.19,16121.0,252.078,252.5397,252.0492,252.1742,16121.0
2020-01-15 15:30:00,262.29,262.34,262.05,262.15,8059.0,252.2704,252.3185,252.0396,252.1357,8059.0
2020-01-15 15:40:00,262.13,262.18,261.9,262.06,12503.0,252.1165,252.1646,251.8953,252.0492,12503.0
2020-01-15 15:50:00,262.12,262.28,261.85,262.19,56068.0,252.1069,252.2608,251.8472,252.1742,56068.0
2020-01-16 09:30:00,262.46,262.78,261.6,262.14,19737.0,252.4339,252.7417,251.6067,252.1261,19737.0
2020-01-16 09:40:00,262.2,262.22,261.29,261.73,23454.0,252.1838,252.2031,251.3086,251.7318,23454.0
2020-01-16 09:50:00,261.85,263.1,261.7,262.45,46508.0,251.8472,253.0494,251.7029,252.4243,46508.0
2020-01-16 10:00:00,262.45,262.64,262.23,262.54,10723.0,252.4243,252.607,252.2127,252.5108,10723.0
2020-01-16 10:10:00,262.55,262.85,262.54,262.85,8477.0,252.5204,252.809,252.5108,252.809,8477.0
2020-01-16 10:20:00,262.86,263.09,262.66,262.77,5764.0,252.8186,253.0398,252.6262,252.732,5764.0
2020-01-16 10:30:00,262.84,262.97,262.37,262.47,5284.0,252.7994,252.9244,252.3473,252.4435,5284.0
2020-01-16 10:40:00,262.53,262.72,262.26,262.72,7916.0,252.5012,252.684,252.2415,252.684,7916.0
2020-01-16 10:50:00,262.82,262.87,262.42,262.49,3984.0,252.7801,252.8282,252.3954,252.4627,3984.0
2020-01-16 11:00:00,262.44,262.59,262.35,262.4,6280.0,252.4147,252.5589,252.3281,252.3762,6280.0
2020-01-16 11:10:00,262.44,262.67,262.39,262.43,11240.0,252.4147,252.6359,252.3666,252.405,11240.0
2020-01-16 11:20:00,262.43,262.74,262.41,262.56,10374.0,252.405,252.7032,252.3858,252.5301,10374.0
2020-01-16 11:30:00,262.49,262.74,262.49,262.72,2922.0,252.4627,252.7032,252.4627,252.684,2922.0
2020-01-16 11:40:00,262.84,262.86,262.63,262.63,2251.0,252.7994,252.8186,252.5974,252.5974,2251.0
2020-01-16 11:50:00,262.67,262.67,262.47,262.5,3652.0,252.6359,252.6359,252.4435,252.4724,3652.0
2020-01-16 12:00:00,262.64,262.64,262.43,262.47,3861.0,252.607,252.607,252.405,252.4435,3861.0
2020-01-16 12:10:00,262.53,262.97,262.46,262.93,5632.0,252.5012,252.9244,252.4339,252.8859,5632.0
2020-01-16 12:20:00,262.92,262.98,262.78,262.89,2815.0,252.8763,252.934,252.7417,252.8475,2815.0
2020-01-16 12:30:00,262.97,263.14,262.92,263.0,3020.0,252.9244,253.0879,252.8763,252.9533,3020.0
2020-01-16 12:40:00,263.12,263.12,262.99,263.12,2400.0,253.0687,253.0687,252.9436,253.0687,2400.0
2020-01-16 12:50:00,263.04,263.78,262.97,263.69,7013.0,252.9917,253.7035,252.9244,253.6169,7013.0
2020-01-16 13:00:00,263.7,263.76,263.66,263.76,2544.0,253.6265,253.6842,253.588,253.6842,2544.0
2020-01-16 13:10:00,263.86,264.05,263.73,263.81,6909.0,253.7804,253.9631,253.6554,253.7323,6909.0
2020-01-16 13:20:00,263.88,263.89,263.3,263.64,6846.0,253.7996,253.8093,253.2418,253.5688,6846.0
2020-01-16 13:30:00,263.56,263.61,262.98,263.13,3767.0,253.4919,253.54,252.934,253.0783,3767.0
2020-01-16 13:40:00,263.14,263.14,262.74,262.74,2464.0,253.0879,253.0879,252.7032,252.7032,2464.0
2020-01-16 13:50:00,262.73,262.95,262.42,262.53,5238.0,252.6936,252.9052,252.3954,252.5012,5238.0
2020-01-16 14:00:00,262.53,262.67,262.44,262.48,5412.0,252.5012,252.6359,252.4147,252.4531,5412.0
2020-01-16 14:10:00,262.51,263.01,262.45,262.75,8313.0,252.482,252.9629,252.4243,252.7128,8313.0
2020-01-16 14:20:00,262.71,262.76,262.42,262.42,5085.0,252.6743,252.7224,252.3954,252.3954,5085.0
2020-01-16 14:30:00,262.43,262.58,262.33,262.55,8903.0,252.405,252.5493,252.3089,252.5204,8903.0
2020-01-16 14:40:00,262.55,262.81,262.46,262.77,10675.0,252.5204,252.7705,252.4339,252.732,10675.0
2020-01-16 14:50:00,262.81,263.1,262.72,263.1,10661.0,252.7705,253.0494,252.684,253.0494,10661.0
2020-01-16 15:00:00,263.01,263.09,262.87,262.98,5023.0,252.9629,253.0398,252.8282,252.934,5023.0
2020-01-16 15:10:00,262.9,263.08,262.9,262.92,5574.0,252.8571,253.0302,252.8571,252.8763,5574.0
2020-01-16 15:20:00,262.86,262.86,262.61,262.72,6236.0,252.8186,252.8186,252.5782,252.684,6236.0
2020-01-16 15:30:00,262.76,262.97,262.56,262.58,9686.0,252.7224,252.9244,252.5301,252.5493,9686.0
2020-01-16 15:40:00,262.65,262.65,262.36,262.51,12914.0,252.6166,252.6166,252.3377,252.482,12914.0
2020-01-16 15:50:00,262.55,263.02,262.37,263.01,55783.0,252.5204,252.9725,252.3473,252.9629,55783.0
2020-01-17 09:30:00,263.17,264.28,263.17,264.28,31800.0,253.1168,254.1844,253.1168,254.1844,31800.0
2020-01-17 09:40:00,264.09,265.3,262.82,262.82,8759.0,254.0016,255.1654,252.7801,252.7801,8759.0
2020-01-17 09:50:00,263.39,264.43,263.39,264.31,7751.0,253.3284,254.3286,253.3284,254.2132,7751.0
2020-01-17 10:00:00,263.92,264.09,262.7,263.19,5429.0,253.8381,254.0016,252.6647,253.136,5429.0
2020-01-17 10:10:00,263.19,263.73,262.88,263.73,6700.0,253.136,253.6554,252.8378,253.6554,6700.0
2020-01-17 10:20:00,263.8,264.25,263.65,264.25,5573.0,253.7227,254.1555,253.5784,254.1555,5573.0
2020-01-17 10:30:00,264.07,264.14,263.85,263.86,4700.0,253.9824,254.0497,253.7708,253.7804,4700.0
2020-01-17 10:40:00,263.86,264.64,263.86,264.64,4086.0,253.7804,254.5306,253.7804,254.5306,4086.0
2020-01-17 10:50:00,264.55,264.98,264.35,264.76,5934.0,254.444,254.8576,254.2517,254.646,5934.0
2020-01-17 11:00:00,264.85,265.62,264.66,265.61,9179.0,254.7326,255.4732,254.5498,255.4636,9179.0
2020-01-17 11:10:00,265.58,266.42,265.46,266.42,5206.0,255.4347,256.2426,255.3193,256.2426,5206.0
2020-01-17 11:20:00,266.51,266.67,266.19,266.37,2815.0,256.3292,256.4831,256.0214,256.1945,2815.0
2020-01-17 11:30:00,266.26,266.8,266.17,266.5,7758.0,256.0887,256.6081,256.0022,256.3196,7758.0
2020-01-17 11:40:00,266.33,266.44,266.02,266.14,2318.0,256.1561,256.2618,255.8579,255.9733,2318.0
2020-01-17 11:50:00,266.04,266.14,265.83,266.13,4023.0,255.8771,255.9733,255.6752,255.9637,4023.0
2020-01-17 12:00:00,266.15,266.47,266.04,266.43,4451.0,255.9829,256.2907,255.8771,256.2522,4451.0
2020-01-17 12:10:00,266.51,266.71,266.51,266.71,2700.0,256.3292,256.5215,256.3292,256.5215,2700.0
2020-01-17 12:20:00,266.72,266.78,266.26,266.38,2000.0,256.5312,256.5889,256.0887,256.2041,2000.0
2020-01-17 12:30:00,266.43,266.46,265.6,265.6,4025.0,256.2522,256.2811,255.4539,255.4539,4025.0
2020-01-17 12:40:00,265.84,265.85,265.71,265.76,1820.0,255.6848,255.6944,255.5597,255.6078,1820.0
2020-01-17 12:50:00,265.82,266.01,265.82,266.0,3936.0,255.6655,255.8483,255.6655,255.8387,3936.0
2020-01-17 13:00:00,265.98,266.42,265.91,266.42,5324.0,255.8194,256.2426,255.7521,256.2426,5324.0
2020-01-17 13:10:00,266.37,266.6,266.35,266.6,2172.0,256.1945,256.4157,256.1753,256.4157,2172.0
2020-01-17 13:20:00,266.5,266.5,266.28,266.33,1439.0,256.3196,256.3196,256.108,256.1561,1439.0
2020-01-17 13:30:00,266.25,266.34,266.19,266.24,1100.0,256.0791,256.1657,256.0214,256.0695,1100.0
2020-01-17 13:40:00,266.14,266.32,266.1,266.12,2333.0,255.9733,256.1464,255.9348,255.9541,2333.0
2020-01-17 13:50:00,265.99,265.99,265.74,265.94,2110.0,255.829,255.829,255.5886,255.781,2110.0
2020-01-17 14:00:00,265.94,266.39,265.82,266.27,2541.0,255.781,256.2138,255.6655,256.0983,2541.0
2020-01-17 14:10:00,266.25,266.3,266.06,266.06,2100.0,256.0791,256.1272,255.8964,255.8964,2100.0
2020-01-17 14:20:00,265.99,266.23,265.99,266.08,2300.0,255.829,256.0599,255.829,255.9156,2300.0
2020-01-17 14:30:00,266.05,266.14,265.96,266.0,5334.0,255.8867,255.9733,255.8002,255.8387,5334.0
2020-01-17 14:40:00,266.02,266.2,265.98,266.15,2070.0,255.8579,256.031,255.8194,255.9829,2070.0
2020-01-17 14:50:00,266.27,266.5,266.11,266.46,2600.0,256.0983,256.3196,255.9445,256.2811,2600.0
2020-01-17 15:00:00,266.4,266.47,266.16,266.28,3664.0,256.2234,256.2907,255.9925,256.108,3664.0
2020-01-17 15:10:00,266.17,266.29,266.08,266.08,3299.0,256.0022,256.1176,255.9156,255.9156,3299.0
2020-01-17 15:20:00,266.05,266.24,265.95,265.95,4254.0,255.8867,256.0695,255.7906,255.7906,4254.0
2020-01-17 15:30:00,266.0,266.3,266.0,266.28,6300.0,255.8387,256.1272,255.8387,256.108,6300.0
2020-01-17 15:40:00,266.26,266.67,266.24,266.66,12469.0,256.0887,256.4831,256.0695,256.4734,12469.0
2020-01-17 15:50:00,266.66,266.95,266.35,266.73,41836.0,256.4734,256.7524,256.1753,256.5408,41836.0
2020-01-21 09:30:00,265.74,267.98,265.34,267.67,15542.0,255.5886,257.743,255.2039,257.4449,15542.0
2020-01-21 09:40:00,267.38,267.39,266.13,266.46,4803.0,257.1659,257.1756,255.9637,256.2811,4803.0
2020-01-21 09:50:00,266.69,267.74,266.68,267.61,1372.0,256.5023,257.5122,256.4927,257.3872,1372.0
2020-01-21 10:00:00,267.81,268.86,267.81,268.17,5753.0,257.5795,258.5894,257.5795,257.9258,5753.0
2020-01-21 10:10:00,267.98,268.01,267.37,267.37,1744.0,257.743,257.7719,257.1563,257.1563,1744.0
2020-01-21 10:20:00,267.22,267.42,266.86,266.95,4143.0,257.0121,257.2044,256.6658,256.7524,4143.0
2020-01-21 10:30:00,267.03,267.15,266.57,267.1,8997.0,256.8293,256.9447,256.3869,256.8966,8997.0
2020-01-21 10:40:00,267.0,267.21,266.8,266.95,2111.0,256.8005,257.0024,256.6081,256.7524,2111.0
2020-01-21 10:50:00,266.92,267.36,266.91,267.27,1300.0,256.7235,257.1467,256.7139,257.0601,1300.0
2020-01-21 11:00:00,267.27,267.4,266.97,266.97,3610.0,257.0601,257.1852,256.7716,256.7716,3610.0
2020-01-21 11:10:00,266.94,266.94,266.49,266.55,6449.0,256.7427,256.7427,256.3099,256.3676,6449.0
2020-01-21 11:20:00,266.54,266.7,266.27,266.56,3117.0,256.358,256.5119,256.0983,256.3773,3117.0
2020-01-21 11:30:00,266.57,266.64,266.49,266.49,1321.0,256.3869,256.4542,256.3099,256.3099,1321.0
2020-01-21 11:40:00,266.58,267.16,266.58,267.13,1275.0,256.3965,256.9543,256.3965,256.9255,1275.0
2020-01-21 11:50:00,267.13,267.24,266.97,267.03,3410.0,256.9255,257.0313,256.7716,256.8293,3410.0
2020-01-21 12:00:00,267.37,267.37,267.37,267.37,100.0,257.1563,257.1563,257.1563,257.1563,100.0
2020-01-21 12:10:00,267.25,267.87,267.23,267.87,2908.0,257.0409,257.6372,257.0217,257.6372,2908.0
2020-01-21 12:20:00,267.87,268.37,267.71,268.37,2920.0,257.6372,258.1181,257.4833,258.1181,2920.0
2020-01-21 12:30:00,268.37,269.03,268.37,268.66,6740.0,258.1181,258.7529,258.1181,258.397,6740.0
2020-01-21 12:40:00,268.9,268.96,268.71,268.9,1681.0,258.6279,258.6856,258.4451,258.6279,1681.0
2020-01-21 12:50:00,268.88,269.0,268.81,268.82,2846.0,258.6086,258.7241,258.5413,258.5509,2846.0
2020-01-21 13:00:00,268.81,268.81,268.55,268.63,1600.0,258.5413,258.5413,258.2912,258.3682,1600.0
2020-01-21 13:10:00,268.63,268.82,268.55,268.73,3716.0,258.3682,258.5509,258.2912,258.4644,3716.0
2020-01-21 13:20:00,268.64,268.66,268.28,268.41,3080.0,258.3778,258.397,258.0316,258.1566,3080.0
2020-01-21 13:30:00,268.3,268.33,267.98,268.33,3400.0,258.0508,258.0797,257.743,258.0797,3400.0
2020-01-21 13:40:00,268.41,268.45,268.15,268.3,3265.0,258.1566,258.1951,257.9065,258.0508,3265.0
2020-01-21 13:50:00,268.37,268.59,268.31,268.51,3836.0,258.1181,258.3297,258.0604,258.2528,3836.0
2020-01-21 14:00:00,268.53,268.6,267.98,268.18,3018.0,258.272,258.3393,257.743,257.9354,3018.0
2020-01-21 14:10:00,268.14,268.2,267.88,267.88,1315.0,257.8969,257.9546,257.6468,257.6468,1315.0
2020-01-21 14:20:00,267.67,267.72,267.46,267.51,3418.0,257.4449,257.493,257.2429,257.291,3418.0
2020-01-21 14:30:00,267.51,267.52,267.14,267.22,3324.0,257.291,257.3006,256.9351,257.0121,3324.0
2020-01-21 14:40:00,267.23,267.6,267.22,267.6,2101.0,257.0217,257.3775,257.0121,257.3775,2101.0
2020-01-21 14:50:00,267.42,267.95,267.3,267.95,964.0,257.2044,257.7142,257.089,257.7142,964.0
2020-01-21 15:00:00,267.82,268.32,267.81,268.25,4804.0,257.5891,258.07,257.5795,258.0027,4804.0
2020-01-21 15:10:00,268.2,268.38,268.09,268.35,3721.0,257.9546,258.1277,257.8488,258.0989,3721.0
2020-01-21 15:20:00,268.25,268.25,267.98,268.07,4511.0,258.0027,258.0027,257.743,257.8296,4511.0
2020-01-21 15:30:00,267.97,268.14,267.93,267.98,4740.0,257.7334,257.8969,257.6949,257.743,4740.0
2020-01-21 15:40:00,267.94,268.11,267.76,267.82,7484.0,257.7045,257.8681,257.5314,257.5891,7484.0
2020-01-21 15:50:00,267.75,267.85,267.25,267.84,25407.0,257.5218,257.618,257.0409,257.6084,25407.0
2020-01-22 09:30:00,268.04,268.48,266.67,268.01,5962.0,257.8007,258.2239,256.4831,257.7719,5962.0
2020-01-22 09:40:00,267.99,268.46,267.99,268.26,1640.0,257.7526,258.2047,257.7526,258.0123,1640.0
2020-01-22 09:50:00,268.06,268.32,267.73,268.26,4367.0,257.82,258.07,257.5026,258.0123,4367.0
2020-01-22 10:00:00,268.11,268.28,267.8,267.8,4100.0,257.8681,258.0316,257.5699,257.5699,4100.0
2020-01-22 10:10:00,267.48,267.54,266.63,266.88,4265.0,257.2621,257.3198,256.4446,256.685,4265.0
2020-01-22 10:20:00,266.88,266.91,266.52,266.65,4342.0,256.685,256.7139,256.3388,256.4638,4342.0
2020-01-22 10:30:00,266.67,267.4,266.64,267.4,5564.0,256.4831,257.1852,256.4542,257.1852,5564.0
2020-01-22 10:40:00,267.44,267.81,267.38,267.38,1207.0,257.2236,257.5795,257.1659,257.1659,1207.0
2020-01-22 10:50:00,267.32,267.51,267.12,267.12,9820.0,257.1082,257.291,256.9159,256.9159,9820.0
2020-01-22 11:00:00,266.95,267.0,266.45,266.59,8149.0,256.7524,256.8005,256.2715,256.4061,8149.0
2020-01-22 11:10:00,266.64,266.71,266.02,266.1,6113.0,256.4542,256.5215,255.8579,255.9348,6113.0
2020-01-22 11:20:00,266.03,266.34,265.8,265.99,4086.0,255.8675,256.1657,255.6463,255.829,4086.0
2020-01-22 11:30:00,265.87,266.03,265.27,265.5,4054.0,255.7136,255.8675,255.1365,255.3578,4054.0
2020-01-22 11:40:00,265.35,265.51,265.35,265.35,3801.0,255.2135,255.3674,255.2135,255.2135,3801.0
2020-01-22 11:50:00,265.31,265.72,265.25,265.44,4413.0,255.175,255.5694,255.1173,255.3001,4413.0
2020-01-22 12:00:00,265.32,266.06,265.32,266.06,3600.0,255.1846,255.8964,255.1846,255.8964,3600.0
2020-01-22 12:10:00,266.06,266.09,265.75,265.93,3434.0,255.8964,255.9252,255.5982,255.7713,3434.0
2020-01-22 12:20:00,265.75,265.75,265.03,265.03,7898.0,255.5982,255.5982,254.9057,254.9057,7898.0
2020-01-22 12:30:00,265.12,265.23,264.91,264.92,6432.0,254.9923,255.0981,254.7903,254.7999,6432.0
2020-01-22 12:40:00,265.04,265.22,265.0,265.22,4412.0,254.9153,255.0885,254.8769,255.0885,4412.0
2020-01-22 12:50:00,265.32,265.37,265.07,265.34,4030.0,255.1846,255.2327,254.9442,255.2039,4030.0
2020-01-22 13:00:00,265.21,265.78,265.21,265.75,11308.0,255.0788,255.6271,255.0788,255.5982,11308.0
2020-01-22 13:10:00,265.75,265.75,265.42,265.6,4608.0,255.5982,255.5982,255.2808,255.4539,4608.0
2020-01-22 13:20:00,266.08,266.36,265.97,266.36,1100.0,255.9156,256.1849,255.8098,256.1849,1100.0
2020-01-22 13:30:00,266.31,266.48,266.25,266.48,1902.0,256.1368,256.3003,256.0791,256.3003,1902.0
2020-01-22 13:40:00,266.37,266.51,266.2,266.44,4036.0,256.1945,256.3292,256.031,256.2618,4036.0
2020-01-22 13:50:00,266.35,266.35,266.02,266.08,3695.0,256.1753,256.1753,255.8579,255.9156,3695.0
2020-01-22 14:00:00,265.94,266.14,265.94,265.99,1220.0,255.781,255.9733,255.781,255.829,1220.0
2020-01-22 14:10:00,266.02,266.43,265.96,266.42,2380.0,255.8579,256.2522,255.8002,256.2426,2380.0
2020-01-22 14:20:00,266.31,266.37,266.12,266.12,2364.0,256.1368,256.1945,255.9541,255.9541,2364.0
2020-01-22 14:30:00,266.12,266.17,266.06,266.17,1000.0,255.9541,256.0022,255.8964,256.0022,1000.0
2020-01-22 14:40:00,266.17,266.3,266.11,266.16,3889.0,256.0022,256.1272,255.9445,255.9925,3889.0
2020-01-22 14:50:00,266.13,266.4,266.04,266.4,3073.0,255.9637,256.2234,255.8771,256.2234,3073.0
2020-01-22 15:00:00,266.33,266.36,266.02,266.14,4409.0,256.1561,256.1849,255.8579,255.9733,4409.0
2020-01-22 15:10:00,266.03,266.08,265.53,265.54,6924.0,255.8675,255.9156,255.3866,255.3962,6924.0
2020-01-22 15:20:00,265.54,265.65,265.44,265.53,10950.0,255.3962,255.502,255.3001,255.3866,10950.0
2020-01-22 15:30:00,265.41,265.82,265.41,265.46,9457.0,255.2712,255.6655,255.2712,255.3193,9457.0
2020-01-22 15:40:00,265.46,265.46,264.97,265.18,8551.0,255.3193,255.3193,254.848,255.05,8551.0
2020-01-22 15:50:00,265.23,265.5,265.07,265.14,26582.0,255.0981,255.3578,254.9442,255.0115,26582.0
2020-01-23 09:30:00,263.88,265.36,262.9,263.64,24299.0,253.7996,255.2231,252.8571,253.5688,24299.0
2020-01-23 09:40:00,263.62,263.62,262.42,262.95,3419.0,253.5496,253.5496,252.3954,252.9052,3419.0
2020-01-23 09:50:00,263.01,264.32,263.01,264.32,2948.0,252.9629,254.2228,252.9629,254.2228,2948.0
2020-01-23 10:00:00,264.74,265.02,264.31,264.31,4843.0,254.6268,254.8961,254.2132,254.2132,4843.0
2020-01-23 10:10:00,264.17,265.01,264.16,264.96,1211.0,254.0786,254.8865,254.0689,254.8384,1211.0
2020-01-23 10:20:00,264.7,265.53,264.67,265.49,3560.0,254.5883,255.3866,254.5595,255.3481,3560.0
2020-01-23 10:30:00,265.29,265.31,264.87,264.89,2696.0,255.1558,255.175,254.7518,254.7711,2696.0
2020-01-23 10:40:00,264.86,265.91,264.86,265.23,10072.0,254.7422,255.7521,254.7422,255.0981,10072.0
2020-01-23 10:50:00,265.43,266.61,265.43,266.61,5878.0,255.2904,256.4254,255.2904,256.4254,5878.0
2020-01-23 11:00:00,266.61,266.65,265.74,265.74,9154.0,256.4254,256.4638,255.5886,255.5886,9154.0
2020-01-23 11:10:00,265.79,266.88,265.79,266.88,4611.0,255.6367,256.685,255.6367,256.685,4611.0
2020-01-23 11:20:00,266.73,266.8,266.58,266.71,1535.0,256.5408,256.6081,256.3965,256.5215,1535.0
2020-01-23 11:30:00,266.71,266.88,266.69,266.88,1649.0,256.5215,256.685,256.5023,256.685,1649.0
2020-01-23 11:40:00,266.99,266.99,266.61,266.63,9619.0,256.7908,256.7908,256.4254,256.4446,9619.0
2020-01-23 11:50:00,266.5,266.51,266.3,266.44,1684.0,256.3196,256.3292,256.1272,256.2618,1684.0
2020-01-23 12:00:00,266.29,266.48,266.24,266.48,1290.0,256.1176,256.3003,256.0695,256.3003,1290.0
2020-01-23 12:10:00,266.56,266.67,266.01,266.13,10410.0,256.3773,256.4831,255.8483,255.9637,10410.0
2020-01-23 12:20:00,266.1,266.25,265.93,265.93,2636.0,255.9348,256.0791,255.7713,255.7713,2636.0
2020-01-23 12:30:00,266.0,266.21,265.88,265.94,2000.0,255.8387,256.0406,255.7232,255.781,2000.0
2020-01-23 12:40:00,265.92,266.05,265.87,265.89,1002.0,255.7617,255.8867,255.7136,255.7329,1002.0
2020-01-23 12:50:00,265.81,265.97,265.74,265.86,1745.0,255.6559,255.8098,255.5886,255.704,1745.0
2020-01-23 13:00:00,265.87,265.87,265.6,265.6,715.0,255.7136,255.7136,255.4539,255.4539,715.0
2020-01-23 13:10:00,265.64,265.89,265.64,265.73,1729.0,255.4924,255.7329,255.4924,255.579,1729.0
2020-01-23 13:20:00,265.81,266.01,265.51,265.51,2650.0,255.6559,255.8483,255.3674,255.3674,2650.0
2020-01-23 13:30:00,265.54,265.57,265.27,265.27,1342.0,255.3962,255.4251,255.1365,255.1365,1342.0
2020-01-23 13:40:00,265.75,265.95,265.75,265.88,1119.0,255.5982,255.7906,255.5982,255.7232,1119.0
2020-01-23 13:50:00,265.9,265.9,265.6,265.73,904.0,255.7425,255.7425,255.4539,255.579,904.0
2020-01-23 14:00:00,266.0,266.01,265.75,265.8,3337.0,255.8387,255.8483,255.5982,255.6463,3337.0
2020-01-23 14:10:00,265.78,265.85,265.75,265.85,3267.0,255.6271,255.6944,255.5982,255.6944,3267.0
2020-01-23 14:20:00,265.94,266.11,265.72,266.07,3591.0,255.781,255.9445,255.5694,255.906,3591.0
2020-01-23 14:30:00,266.08,266.4,266.06,266.36,1800.0,255.9156,256.2234,255.8964,256.1849,1800.0
2020-01-23 14:40:00,266.45,266.5,266.35,266.44,2594.0,256.2715,256.3196,256.1753,256.2618,2594.0
2020-01-23 14:50:00,266.49,267.14,266.49,267.05,3838.0,256.3099,256.9351,256.3099,256.8485,3838.0
2020-01-23 15:00:00,266.98,267.01,266.56,266.88,1522.0,256.7812,256.8101,256.3773,256.685,1522.0
2020-01-23 15:10:00,266.98,267.0,266.81,266.85,3120.0,256.7812,256.8005,256.6177,256.6562,3120.0
2020-01-23 15:20:00,266.87,267.41,266.79,267.41,5076.0,256.6754,257.1948,256.5985,257.1948,5076.0
2020-01-23 15:30:00,267.36,267.82,267.23,267.82,13476.0,257.1467,257.5891,257.0217,257.5891,13476.0
2020-01-23 15:40:00,267.7,267.73,267.48,267.49,9255.0,257.4737,257.5026,257.2621,257.2717,9255.0
2020-01-23 15:50:00,267.53,267.96,267.29,267.87,25789.0,257.3102,257.7238,257.0794,257.6372,25789.0
2020-01-24 09:30:00,267.48,267.61,266.56,266.63,13673.0,257.2621,257.3872,256.3773,256.4446,13673.0
2020-01-24 09:40:00,266.97,266.97,265.69,265.7,3323.0,256.7716,256.7716,255.5405,255.5501,3323.0
2020-01-24 09:50:00,265.26,266.44,265.26,266.44,900.0,255.1269,256.2618,255.1269,256.2618,900.0
2020-01-24 10:00:00,266.39,266.58,266.24,266.53,1800.0,256.2138,256.3965,256.0695,256.3484,1800.0
2020-01-24 10:10:00,266.62,266.66,266.4,266.56,1090.0,256.435,256.4734,256.2234,256.3773,1090.0
2020-01-24 10:20:00,266.68,266.93,266.46,266.74,800.0,256.4927,256.7331,256.2811,256.5504,800.0
2020-01-24 10:30:00,266.58,266.58,266.23,266.41,2144.0,256.3965,256.3965,256.0599,256.233,2144.0
2020-01-24 10:40:00,266.5,266.5,265.84,266.0,1300.0,256.3196,256.3196,255.6848,255.8387,1300.0
2020-01-24 10:50:00,265.91,265.91,265.61,265.61,1300.0,255.7521,255.7521,255.4636,255.4636,1300.0
2020-01-24 11:00:00,265.34,265.63,265.29,265.34,1150.0,255.2039,255.4828,255.1558,255.2039,1150.0
2020-01-24 11:10:00,265.1,265.26,264.87,265.24,1489.0,254.973,255.1269,254.7518,255.1077,1489.0
2020-01-24 11:20:00,265.39,265.53,265.25,265.47,1858.0,255.252,255.3866,255.1173,255.3289,1858.0
2020-01-24 11:30:00,265.59,265.59,264.84,264.84,700.0,255.4443,255.4443,254.723,254.723,700.0
2020-01-24 11:40:00,264.93,264.93,264.55,264.64,2250.0,254.8095,254.8095,254.444,254.5306,2250.0
2020-01-24 11:50:00,264.63,264.63,264.05,264.3,2129.0,254.521,254.521,253.9631,254.2036,2129.0
2020-01-24 12:00:00,264.31,264.43,263.95,263.95,1030.0,254.2132,254.3286,253.867,253.867,1030.0
2020-01-24 12:10:00,263.9,264.08,263.43,263.43,2896.0,253.8189,253.992,253.3668,253.3668,2896.0
2020-01-24 12:20:00,263.64,263.69,263.32,263.54,4966.0,253.5688,253.6169,253.261,253.4726,4966.0
2020-01-24 12:30:00,263.62,264.04,263.54,263.89,4655.0,253.5496,253.9535,253.4726,253.8093,4655.0
2020-01-24 12:40:00,263.92,264.23,263.9,264.06,4414.0,253.8381,254.1363,253.8189,253.9728,4414.0
2020-01-24 12:50:00,263.97,264.15,263.87,264.12,2000.0,253.8862,254.0593,253.79,254.0305,2000.0
2020-01-24 13:00:00,264.04,264.04,263.38,263.38,2000.0,253.9535,253.9535,253.3187,253.3187,2000.0
2020-01-24 13:10:00,263.34,263.35,262.98,262.98,3604.0,253.2803,253.2899,252.934,252.934,3604.0
2020-01-24 13:20:00,262.97,263.18,262.97,263.09,1999.0,252.9244,253.1264,252.9244,253.0398,1999.0
2020-01-24 13:30:00,262.93,263.21,262.93,263.12,2069.0,252.8859,253.1552,252.8859,253.0687,2069.0
2020-01-24 13:40:00,263.06,263.36,262.97,263.19,3827.0,253.011,253.2995,252.9244,253.136,3827.0
2020-01-24 13:50:00,263.07,263.28,262.79,262.91,1400.0,253.0206,253.2226,252.7513,252.8667,1400.0
2020-01-24 14:00:00,262.93,263.25,262.61,263.15,4101.0,252.8859,253.1937,252.5782,253.0975,4101.0
2020-01-24 14:10:00,263.15,263.16,262.77,262.8,3200.0,253.0975,253.1071,252.732,252.7609,3200.0
2020-01-24 14:20:00,262.62,262.62,262.27,262.34,3668.0,252.5878,252.5878,252.2511,252.3185,3668.0
2020-01-24 14:30:00,262.38,262.69,262.37,262.59,4908.0,252.3569,252.6551,252.3473,252.5589,4908.0
2020-01-24 14:40:00,262.67,263.78,262.67,263.66,9034.0,252.6359,253.7035,252.6359,253.588,9034.0
2020-01-24 14:50:00,263.63,264.22,263.54,264.14,11717.0,253.5592,254.1267,253.4726,254.0497,11717.0
2020-01-24 15:00:00,264.1,264.11,263.87,263.87,2023.0,254.0112,254.0209,253.79,253.79,2023.0
2020-01-24 15:10:00,264.08,264.6,263.88,264.6,3532.0,253.992,254.4921,253.7996,254.4921,3532.0
2020-01-24 15:20:00,264.6,264.69,263.98,264.18,4379.0,254.4921,254.5787,253.8958,254.0882,4379.0
2020-01-24 15:30:00,264.11,264.16,263.84,264.0,3901.0,254.0209,254.0689,253.7612,253.9151,3901.0
2020-01-24 15:40:00,263.93,264.37,263.74,264.33,6342.0,253.8477,254.2709,253.665,254.2325,6342.0
2020-01-24 15:50:00,264.24,264.56,263.81,263.86,39927.0,254.1459,254.4537,253.7323,253.7804,39927.0
2020-01-27 09:30:00,261.5,262.21,261.29,261.55,5830.0,251.5106,252.1934,251.3086,251.5587,5830.0
2020-01-27 09:40:00,261.71,263.46,261.71,263.44,11394.0,251.7125,253.3957,251.7125,253.3765,11394.0
2020-01-27 09:50:00,263.74,264.04,263.04,263.5,7283.0,253.665,253.9535,252.9917,253.4342,7283.0
2020-01-27 10:00:00,263.39,263.63,263.12,263.52,16408.0,253.3284,253.5592,253.0687,253.4534,16408.0
2020-01-27 10:10:00,263.25,263.3,262.8,262.81,5688.0,253.1937,253.2418,252.7609,252.7705,5688.0
2020-01-27 10:20:00,262.51,263.05,262.51,262.94,8100.0,252.482,253.0013,252.482,252.8956,8100.0
2020-01-27 10:30:00,262.93,263.11,262.68,262.81,17262.0,252.8859,253.0591,252.6455,252.7705,17262.0
2020-01-27 10:40:00,262.86,263.51,262.07,263.51,7905.0,252.8186,253.4438,252.0588,253.4438,7905.0
2020-01-27 10:50:00,263.49,264.22,263.38,264.22,1819.0,253.4245,254.1267,253.3187,254.1267,1819.0
2020-01-27 11:00:00,264.27,264.29,263.18,263.46,8655.0,254.1747,254.194,253.1264,253.3957,8655.0
2020-01-27 11:10:00,263.44,263.54,262.94,262.94,3300.0,253.3765,253.4726,252.8956,252.8956,3300.0
2020-01-27 11:20:00,263.6,264.45,263.6,264.2,1640.0,253.5303,254.3479,253.5303,254.1074,1640.0
2020-01-27 11:30:00,264.26,265.02,264.16,264.9,2299.0,254.1651,254.8961,254.0689,254.7807,2299.0
2020-01-27 11:40:00,264.85,264.96,264.54,264.54,2215.0,254.7326,254.8384,254.4344,254.4344,2215.0
2020-01-27 11:50:00,264.46,264.83,264.46,264.68,4826.0,254.3575,254.7134,254.3575,254.5691,4826.0
2020-01-27 12:00:00,264.75,265.07,264.42,264.42,3482.0,254.6364,254.9442,254.319,254.319,3482.0
2020-01-27 12:10:00,264.44,264.47,264.04,264.23,5650.0,254.3383,254.3671,253.9535,254.1363,5650.0
2020-01-27 12:20:00,264.29,264.3,262.88,263.4,7669.0,254.194,254.2036,252.8378,253.338,7669.0
2020-01-27 12:30:00,263.48,263.66,263.08,263.14,17610.0,253.4149,253.588,253.0302,253.0879,17610.0
2020-01-27 12:40:00,263.34,263.67,263.33,263.54,2629.0,253.2803,253.5977,253.2707,253.4726,2629.0
2020-01-27 12:50:00,263.46,263.56,263.09,263.56,1700.0,253.3957,253.4919,253.0398,253.4919,1700.0
2020-01-27 13:00:00,263.56,263.57,263.19,263.24,1610.0,253.4919,253.5015,253.136,253.1841,1610.0
2020-01-27 13:10:00,263.19,263.3,263.0,263.3,3918.0,253.136,253.2418,252.9533,253.2418,3918.0
2020-01-27 13:20:00,263.28,263.37,263.02,263.07,3167.0,253.2226,253.3091,252.9725,253.0206,3167.0
2020-01-27 13:30:00,263.02,263.29,262.97,262.97,3593.0,252.9725,253.2322,252.9244,252.9244,3593.0
2020-01-27 13:40:00,262.94,262.94,262.68,262.7,1487.0,252.8956,252.8956,252.6455,252.6647,1487.0
2020-01-27 13:50:00,262.79,262.8,262.56,262.61,3435.0,252.7513,252.7609,252.5301,252.5782,3435.0
2020-01-27 14:00:00,262.55,262.55,262.32,262.49,2303.0,252.5204,252.5204,252.2992,252.4627,2303.0
2020-01-27 14:10:00,262.34,262.41,262.12,262.4,4704.0,252.3185,252.3858,252.1069,252.3762,4704.0
2020-01-27 14:20:00,262.31,262.43,262.16,262.43,4014.0,252.2896,252.405,252.1453,252.405,4014.0
2020-01-27 14:30:00,262.41,262.41,261.52,261.52,5290.0,252.3858,252.3858,251.5298,251.5298,5290.0
2020-01-27 14:40:00,261.6,261.68,261.24,261.5,9083.0,251.6067,251.6837,251.2605,251.5106,9083.0
2020-01-27 14:50:00,261.5,262.02,260.97,261.2,16142.0,251.5106,252.0107,251.0008,251.222,16142.0
2020-01-27 15:00:00,261.15,261.26,260.95,260.95,6409.0,251.1739,251.2797,250.9816,250.9816,6409.0
2020-01-27 15:10:00,260.89,261.09,260.5,261.09,8616.0,250.9239,251.1162,250.5488,251.1162,8616.0
2020-01-27 15:20:00,261.07,261.39,260.95,261.03,8080.0,251.097,251.4048,250.9816,251.0585,8080.0
2020-01-27 15:30:00,261.06,261.06,260.66,260.76,15297.0,251.0874,251.0874,250.7026,250.7988,15297.0
2020-01-27 15:40:00,260.74,260.84,260.17,260.18,21011.0,250.7796,250.8758,250.2314,250.241,21011.0
2020-01-27 15:50:00,260.22,260.29,259.3,259.54,99201.0,250.2795,250.3468,249.3946,249.6254,99201.0
2020-01-28 09:30:00,260.75,261.74,260.2,261.12,11202.0,250.7892,251.7414,250.2602,251.1451,11202.0
2020-01-28 09:40:00,261.31,261.46,259.55,259.8,5271.0,251.3278,251.4721,249.6351,249.8755,5271.0
2020-01-28 09:50:00,259.5,259.61,258.69,258.91,15767.0,249.587,249.6928,248.8079,249.0195,15767.0
2020-01-28 10:00:00,259.0,260.1,258.84,259.9,12135.0,249.1061,250.164,248.9522,249.9717,12135.0
2020-01-28 10:10:00,260.0,261.42,259.93,261.19,16932.0,250.0679,251.4336,250.0005,251.2124,16932.0
2020-01-28 10:20:00,261.23,261.98,261.08,261.82,7018.0,251.2509,251.9722,251.1066,251.8183,7018.0
2020-01-28 10:30:00,261.94,263.03,261.85,262.66,4200.0,251.9338,252.9821,251.8472,252.6262,4200.0
2020-01-28 10:40:00,262.91,262.97,262.44,262.76,9308.0,252.8667,252.9244,252.4147,252.7224,9308.0
2020-01-28 10:50:00,262.93,263.65,262.8,263.65,3231.0,252.8859,253.5784,252.7609,253.5784,3231.0
2020-01-28 11:00:00,263.64,263.82,262.95,262.95,7199.0,253.5688,253.7419,252.9052,252.9052,7199.0
2020-01-28 11:10:00,262.92,264.27,262.91,263.97,4644.0,252.8763,254.1747,252.8667,253.8862,4644.0
2020-01-28 11:20:00,263.68,264.3,263.65,264.11,2375.0,253.6073,254.2036,253.5784,254.0209,2375.0
2020-01-28 11:30:00,263.76,264.02,263.63,263.88,3302.0,253.6842,253.9343,253.5592,253.7996,3302.0
2020-01-28 11:40:00,263.87,263.94,263.05,263.29,3901.0,253.79,253.8574,253.0013,253.2322,3901.0
2020-01-28 11:50:00,263.45,263.61,263.33,263.44,1843.0,253.3861,253.54,253.2707,253.3765,1843.0
2020-01-28 12:00:00,263.25,263.94,263.05,263.54,3511.0,253.1937,253.8574,253.0013,253.4726,3511.0
2020-01-28 12:10:00,263.56,264.14,263.41,263.95,4494.0,253.4919,254.0497,253.3476,253.867,4494.0
2020-01-28 12:20:00,263.86,263.89,263.68,263.68,3229.0,253.7804,253.8093,253.6073,253.6073,3229.0
2020-01-28 12:30:00,263.76,263.76,263.5,263.6,2300.0,253.6842,253.6842,253.4342,253.5303,2300.0
2020-01-28 12:40:00,263.62,264.08,263.5,263.89,2200.0,253.5496,253.992,253.4342,253.8093,2200.0
2020-01-28 12:50:00,263.83,264.1,263.71,264.08,1700.0,253.7516,254.0112,253.6361,253.992,1700.0
2020-01-28 13:00:00,264.12,264.4,264.03,264.12,4108.0,254.0305,254.2998,253.9439,254.0305,4108.0
2020-01-28 13:10:00,264.28,264.49,264.25,264.25,1301.0,254.1844,254.3863,254.1555,254.1555,1301.0
2020-01-28 13:20:00,264.4,264.7,264.28,264.29,2900.0,254.2998,254.5883,254.1844,254.194,2900.0
2020-01-28 13:30:00,264.2,264.52,264.15,264.52,1597.0,254.1074,254.4152,254.0593,254.4152,1597.0
2020-01-28 13:40:00,264.49,264.96,264.23,264.91,5070.0,254.3863,254.8384,254.1363,254.7903,5070.0
2020-01-28 13:50:00,264.86,265.02,264.72,264.86,3400.0,254.7422,254.8961,254.6076,254.7422,3400.0
2020-01-28 14:00:00,264.79,264.94,264.58,264.76,3401.0,254.6749,254.8192,254.4729,254.646,3401.0
2020-01-28 14:10:00,264.63,265.2,264.63,265.2,4021.0,254.521,255.0692,254.521,255.0692,4021.0
2020-01-28 14:20:00,265.24,265.48,264.98,265.18,5107.0,255.1077,255.3385,254.8576,255.05,5107.0
2020-01-28 14:30:00,265.19,265.67,264.85,265.67,3800.0,255.0596,255.5213,254.7326,255.5213,3800.0
2020-01-28 14:40:00,265.64,265.89,265.59,265.76,4200.0,255.4924,255.7329,255.4443,255.6078,4200.0
2020-01-28 14:50:00,265.61,265.87,265.51,265.75,4800.0,255.4636,255.7136,255.3674,255.5982,4800.0
2020-01-28 15:00:00,265.76,265.77,265.49,265.55,2739.0,255.6078,255.6174,255.3481,255.4058,2739.0
2020-01-28 15:10:00,265.52,265.62,265.32,265.62,3101.0,255.377,255.4732,255.1846,255.4732,3101.0
2020-01-28 15:20:00,265.7,265.72,265.32,265.47,3108.0,255.5501,255.5694,255.1846,255.3289,3108.0
2020-01-28 15:30:00,265.44,265.92,265.44,265.46,11283.0,255.3001,255.7617,255.3001,255.3193,11283.0
2020-01-28 15:40:00,265.43,265.98,265.3,265.87,11696.0,255.2904,255.8194,255.1654,255.7136,11696.0
2020-01-28 15:50:00,265.8,266.02,265.53,265.56,43658.0,255.6463,255.8579,255.3866,255.4155,43658.0
2020-01-29 09:30:00,265.93,268.2,265.93,267.41,7500.0,255.7713,257.9546,255.7713,257.1948,7500.0
2020-01-29 09:40:00,267.4,267.59,267.12,267.52,3300.0,257.1852,257.3679,256.9159,257.3006,3300.0
2020-01-29 09:50:00,267.51,268.01,266.92,266.92,4075.0,257.291,257.7719,256.7235,256.7235,4075.0
2020-01-29 10:00:00,266.73,267.24,265.52,265.55,12694.0,256.5408,257.0313,255.377,255.4058,12694.0
2020-01-29 10:10:00,265.59,266.27,265.25,265.81,30195.0,255.4443,256.0983,255.1173,255.6559,30195.0
2020-01-29 10:20:00,265.8,266.41,265.65,265.9,20046.0,255.6463,256.233,255.502,255.7425,20046.0
2020-01-29 10:30:00,265.76,265.91,265.09,265.46,14111.0,255.6078,255.7521,254.9634,255.3193,14111.0
2020-01-29 10:40:00,265.6,265.76,265.26,265.26,7555.0,255.4539,255.6078,255.1269,255.1269,7555.0
2020-01-29 10:50:00,265.34,265.45,265.12,265.12,2100.0,255.2039,255.3097,254.9923,254.9923,2100.0
2020-01-29 11:00:00,264.98,265.25,264.97,265.0,1900.0,254.8576,255.1173,254.848,254.8769,1900.0
2020-01-29 11:10:00,264.96,265.26,264.84,264.91,6908.0,254.8384,255.1269,254.723,254.7903,6908.0
2020-01-29 11:20:00,265.05,265.56,264.75,264.84,6410.0,254.9249,255.4155,254.6364,254.723,6410.0
2020-01-29 11:30:00,264.97,265.08,264.77,264.86,4577.0,254.848,254.9538,254.6556,254.7422,4577.0
2020-01-29 11:40:00,264.95,265.19,264.95,265.19,1600.0,254.8288,255.0596,254.8288,255.0596,1600.0
2020-01-29 11:50:00,265.0,265.29,265.0,265.18,2000.0,254.8769,255.1558,254.8769,255.05,2000.0
2020-01-29 12:00:00,265.19,265.2,265.0,265.06,1302.0,255.0596,255.0692,254.8769,254.9346,1302.0
2020-01-29 12:10:00,264.99,264.99,264.06,264.13,3600.0,254.8672,254.8672,253.9728,254.0401,3600.0
2020-01-29 12:20:00,264.06,264.24,264.04,264.16,1213.0,253.9728,254.1459,253.9535,254.0689,1213.0
2020-01-29 12:30:00,264.02,264.02,263.59,263.59,500.0,253.9343,253.9343,253.5207,253.5207,500.0
2020-01-29 12:40:00,263.73,263.76,263.58,263.58,939.0,253.6554,253.6842,253.5111,253.5111,939.0
2020-01-29 12:50:00,263.68,263.7,262.93,263.22,16737.0,253.6073,253.6265,252.8859,253.1649,16737.0
2020-01-29 13:00:00,263.3,263.41,262.99,263.0,2400.0,253.2418,253.3476,252.9436,252.9533,2400.0
2020-01-29 13:10:00,263.19,263.45,263.12,263.44,2500.0,253.136,253.3861,253.0687,253.3765,2500.0
2020-01-29 13:20:00,263.49,263.55,262.83,262.92,11576.0,253.4245,253.4822,252.7898,252.8763,11576.0
2020-01-29 13:30:00,262.97,263.62,262.94,263.0,9144.0,252.9244,253.5496,252.8956,252.9533,9144.0
2020-01-29 13:40:00,263.0,263.24,262.67,262.88,4652.0,252.9533,253.1841,252.6359,252.8378,4652.0
2020-01-29 13:50:00,262.79,263.0,262.66,262.77,2143.0,252.7513,252.9533,252.6262,252.732,2143.0
2020-01-29 14:00:00,262.71,263.57,262.55,263.18,5400.0,252.6743,253.5015,252.5204,253.1264,5400.0
2020-01-29 14:10:00,263.36,263.71,262.43,262.68,10887.0,253.2995,253.6361,252.405,252.6455,10887.0
2020-01-29 14:20:00,262.74,262.9,262.61,262.79,2800.0,252.7032,252.8571,252.5782,252.7513,2800.0
2020-01-29 14:30:00,262.8,263.23,262.8,263.23,2800.0,252.7609,253.1745,252.7609,253.1745,2800.0
2020-01-29 14:40:00,263.22,263.22,262.94,262.94,1300.0,253.1649,253.1649,252.8956,252.8956,1300.0
2020-01-29 14:50:00,262.85,263.0,262.68,262.81,1300.0,252.809,252.9533,252.6455,252.7705,1300.0
2020-01-29 15:00:00,262.67,262.74,261.94,262.1,4600.0,252.6359,252.7032,251.9338,252.0876,4600.0
2020-01-29 15:10:00,262.16,262.21,261.42,261.51,9484.0,252.1453,252.1934,251.4336,251.5202,9484.0
2020-01-29 15:20:00,261.51,261.52,260.87,261.46,14946.0,251.5202,251.5298,250.9046,251.4721,14946.0
2020-01-29 15:30:00,261.35,261.64,260.99,260.99,11594.0,251.3663,251.6452,251.02,251.02,11594.0
2020-01-29 15:40:00,261.01,261.35,260.71,260.78,17146.0,251.0393,251.3663,250.7507,250.8181,17146.0
2020-01-29 15:50:00,260.78,260.97,260.55,260.66,62195.0,250.8181,251.0008,250.5969,250.7026,62195.0
2020-01-30 09:30:00,259.23,262.1,259.23,261.86,4064.0,249.3273,252.0876,249.3273,251.8568,4064.0
2020-01-30 09:40:00,261.34,262.2,261.34,261.95,20901.0,251.3567,252.1838,251.3567,251.9434,20901.0
2020-01-30 09:50:00,262.2,262.67,261.2,261.21,89167.0,252.1838,252.6359,251.222,251.2316,89167.0
2020-01-30 10:00:00,261.33,261.33,260.81,260.84,37622.0,251.3471,251.3471,250.8469,250.8758,37622.0
2020-01-30 10:10:00,260.82,262.0,260.64,262.0,26088.0,250.8565,251.9915,250.6834,251.9915,26088.0
2020-01-30 10:20:00,262.06,262.13,261.6,261.81,8296.0,252.0492,252.1165,251.6067,251.8087,8296.0
2020-01-30 10:30:00,261.69,261.69,261.3,261.36,25201.0,251.6933,251.6933,251.3182,251.3759,25201.0
2020-01-30 10:40:00,261.32,261.52,260.53,260.81,31497.0,251.3374,251.5298,250.5776,250.8469,31497.0
2020-01-30 10:50:00,260.85,261.19,260.31,261.09,5572.0,250.8854,251.2124,250.366,251.1162,5572.0
2020-01-30 11:00:00,261.07,262.16,261.07,261.99,43817.0,251.097,252.1453,251.097,251.9818,43817.0
2020-01-30 11:10:00,261.82,264.5,261.82,263.73,20938.0,251.8183,254.396,251.8183,253.6554,20938.0
2020-01-30 11:20:00,264.19,265.92,264.14,265.63,8618.0,254.0978,255.7617,254.0497,255.4828,8618.0
2020-01-30 11:30:00,265.63,265.82,264.36,265.15,9829.0,255.4828,255.6655,254.2613,255.0211,9829.0
2020-01-30 11:40:00,265.06,265.18,264.22,264.9,6775.0,254.9346,255.05,254.1267,254.7807,6775.0
2020-01-30 11:50:00,265.16,265.71,264.98,265.44,9347.0,255.0307,255.5597,254.8576,255.3001,9347.0
2020-01-30 12:00:00,265.48,265.86,265.1,265.57,16456.0,255.3385,255.704,254.973,255.4251,16456.0
2020-01-30 12:10:00,265.65,266.13,265.59,266.01,7999.0,255.502,255.9637,255.4443,255.8483,7999.0
2020-01-30 12:20:00,265.94,266.14,265.78,266.06,4912.0,255.781,255.9733,255.6271,255.8964,4912.0
2020-01-30 12:30:00,266.05,266.17,265.82,266.0,10833.0,255.8867,256.0022,255.6655,255.8387,10833.0
2020-01-30 12:40:00,266.06,266.28,265.65,265.69,5970.0,255.8964,256.108,255.502,255.5405,5970.0
2020-01-30 12:50:00,265.53,265.63,265.37,265.63,3672.0,255.3866,255.4828,255.2327,255.4828,3672.0
2020-01-30 13:00:00,265.62,265.63,264.91,264.92,2566.0,255.4732,255.4828,254.7903,254.7999,2566.0
2020-01-30 13:10:00,264.92,265.16,264.71,265.08,4639.0,254.7999,255.0307,254.5979,254.9538,4639.0
2020-01-30 13:20:00,265.08,265.15,264.61,264.88,20278.0,254.9538,255.0211,254.5018,254.7614,20278.0
2020-01-30 13:30:00,264.84,264.87,264.51,264.71,7081.0,254.723,254.7518,254.4056,254.5979,7081.0
2020-01-30 13:40:00,264.65,265.33,264.52,265.17,2378.0,254.5402,255.1943,254.4152,255.0404,2378.0
2020-01-30 13:50:00,265.09,265.09,264.55,264.55,5645.0,254.9634,254.9634,254.444,254.444,5645.0
2020-01-30 14:00:00,264.68,265.17,264.5,265.15,3459.0,254.5691,255.0404,254.396,255.0211,3459.0
2020-01-30 14:10:00,265.05,265.16,264.7,264.7,11828.0,254.9249,255.0307,254.5883,254.5883,11828.0
2020-01-30 14:20:00,264.75,264.75,263.83,264.03,2150.0,254.6364,254.6364,253.7516,253.9439,2150.0
2020-01-30 14:30:00,264.14,264.25,263.81,263.95,3162.0,254.0497,254.1555,253.7323,253.867,3162.0
2020-01-30 14:40:00,263.95,264.65,263.84,264.41,5050.0,253.867,254.5402,253.7612,254.3094,5050.0
2020-01-30 14:50:00,264.31,265.45,264.31,265.13,5303.0,254.2132,255.3097,254.2132,255.0019,5303.0
2020-01-30 15:00:00,265.34,265.43,265.05,265.05,1708.0,255.2039,255.2904,254.9249,254.9249,1708.0
2020-01-30 15:10:00,265.03,265.28,264.86,265.28,6654.0,254.9057,255.1462,254.7422,255.1462,6654.0
2020-01-30 15:20:00,265.3,265.75,265.29,265.5,3441.0,255.1654,255.5982,255.1558,255.3578,3441.0
2020-01-30 15:30:00,265.36,265.85,265.35,265.75,11190.0,255.2231,255.6944,255.2135,255.5982,11190.0
2020-01-30 15:40:00,265.78,266.5,265.67,266.44,12880.0,255.6271,256.3196,255.5213,256.2618,12880.0
2020-01-30 15:50:00,266.33,266.88,266.04,266.68,41912.0,256.1561,256.685,255.8771,256.4927,41912.0
2020-01-31 09:30:00,265.47,265.69,264.54,264.94,4710.0,255.3289,255.5405,254.4344,254.8192,4710.0
2020-01-31 09:40:00,265.24,265.41,263.87,263.87,8378.0,255.1077,255.2712,253.79,253.79,8378.0
2020-01-31 09:50:00,263.68,263.68,261.74,263.0,6417.0,253.6073,253.6073,251.7414,252.9533,6417.0
2020-01-31 10:00:00,262.75,262.76,260.54,261.03,5049.0,252.7128,252.7224,250.5872,251.0585,5049.0
2020-01-31 10:10:00,261.3,261.79,260.78,260.78,11506.0,251.3182,251.7895,250.8181,250.8181,11506.0
2020-01-31 10:20:00,260.67,261.91,260.67,261.47,7317.0,250.7123,251.9049,250.7123,251.4817,7317.0
2020-01-31 10:30:00,261.04,261.12,260.39,260.87,2520.0,251.0681,251.1451,250.443,250.9046,2520.0
2020-01-31 10:40:00,260.33,260.48,260.02,260.26,1400.0,250.3853,250.5295,250.0871,250.3179,1400.0
2020-01-31 10:50:00,260.18,260.49,260.16,260.37,1500.0,250.241,250.5391,250.2217,250.4237,1500.0
2020-01-31 11:00:00,260.41,260.47,259.94,260.1,2400.0,250.4622,250.5199,250.0102,250.164,2400.0
2020-01-31 11:10:00,260.4,260.92,260.29,260.77,7675.0,250.4526,250.9527,250.3468,250.8084,7675.0
2020-01-31 11:20:00,260.67,261.11,260.61,260.86,5580.0,250.7123,251.1355,250.6546,250.895,5580.0
2020-01-31 11:30:00,260.75,260.8,259.99,259.99,7144.0,250.7892,250.8373,250.0582,250.0582,7144.0
2020-01-31 11:40:00,260.19,261.44,260.18,261.31,19321.0,250.2506,251.4529,250.241,251.3278,19321.0
2020-01-31 11:50:00,261.21,261.93,261.06,261.93,3531.0,251.2316,251.9241,251.0874,251.9241,3531.0
2020-01-31 12:00:00,261.84,261.95,261.59,261.77,2838.0,251.8376,251.9434,251.5971,251.7702,2838.0
2020-01-31 12:10:00,261.78,261.87,261.64,261.87,5810.0,251.7799,251.8664,251.6452,251.8664,5810.0
2020-01-31 12:20:00,261.89,262.35,261.89,262.35,1041.0,251.8857,252.3281,251.8857,252.3281,1041.0
2020-01-31 12:30:00,262.25,262.25,261.7,262.13,4400.0,252.2319,252.2319,251.7029,252.1165,4400.0
2020-01-31 12:40:00,262.0,262.51,261.97,262.38,2300.0,251.9915,252.482,251.9626,252.3569,2300.0
2020-01-31 12:50:00,262.18,262.36,261.77,262.36,2200.0,252.1646,252.3377,251.7702,252.3377,2200.0
2020-01-31 13:00:00,262.37,262.46,261.98,262.12,3600.0,252.3473,252.4339,251.9722,252.1069,3600.0
2020-01-31 13:10:00,261.99,262.03,261.9,261.96,800.0,251.9818,252.0203,251.8953,251.953,800.0
2020-01-31 13:20:00,262.04,262.62,262.04,262.59,4369.0,252.0299,252.5878,252.0299,252.5589,4369.0
2020-01-31 13:30:00,262.49,262.71,262.25,262.25,3500.0,252.4627,252.6743,252.2319,252.2319,3500.0
2020-01-31 13:40:00,262.36,262.36,262.12,262.2,2133.0,252.3377,252.3377,252.1069,252.1838,2133.0
2020-01-31 13:50:00,262.31,262.65,262.3,262.59,2803.0,252.2896,252.6166,252.28,252.5589,2803.0
2020-01-31 14:00:00,262.74,263.03,262.7,262.7,1800.0,252.7032,252.9821,252.6647,252.6647,1800.0
2020-01-31 14:10:00,262.7,263.15,262.52,263.02,3405.0,252.6647,253.0975,252.4916,252.9725,3405.0
2020-01-31 14:20:00,263.02,263.07,262.7,263.06,2201.0,252.9725,253.0206,252.6647,253.011,2201.0
2020-01-31 14:30:00,263.21,263.64,263.05,263.35,5163.0,253.1552,253.5688,253.0013,253.2899,5163.0
2020-01-31 14:40:00,263.56,263.76,263.43,263.52,3025.0,253.4919,253.6842,253.3668,253.4534,3025.0
2020-01-31 14:50:00,263.37,263.76,263.08,263.67,2990.0,253.3091,253.6842,253.0302,253.5977,2990.0
2020-01-31 15:00:00,263.66,263.76,263.35,263.45,3256.0,253.588,253.6842,253.2899,253.3861,3256.0
2020-01-31 15:10:00,263.52,263.63,262.93,263.18,3602.0,253.4534,253.5592,252.8859,253.1264,3602.0
2020-01-31 15:20:00,263.17,263.41,262.9,263.31,4067.0,253.1168,253.3476,252.8571,253.2514,4067.0
2020-01-31 15:30:00,263.09,263.31,262.92,263.16,9027.0,253.0398,253.2514,252.8763,253.1071,9027.0
2020-01-31 15:40:00,263.08,263.59,262.76,262.89,7189.0,253.0302,253.5207,252.7224,252.8475,7189.0
2020-01-31 15:50:00,263.13,264.0,263.13,263.69,32070.0,253.0783,253.9151,253.0783,253.6169,32070.0
2020-02-03 09:30:00,265.72,267.25,264.5,266.44,9942.0,255.5694,257.0409,254.396,256.2618,9942.0
2020-02-03 09:40:00,266.49,268.78,266.49,268.07,5658.0,256.3099,258.5125,256.3099,257.8296,5658.0
2020-02-03 09:50:00,267.65,268.09,266.83,268.09,14052.0,257.4256,257.8488,256.637,257.8488,14052.0
2020-02-03 10:00:00,268.59,269.33,267.87,269.33,12223.0,258.3297,259.0415,257.6372,259.0415,12223.0
2020-02-03 10:10:00,269.38,269.94,268.65,269.78,5900.0,259.0895,259.6281,258.3874,259.4743,5900.0
2020-02-03 10:20:00,269.53,270.4,269.35,269.95,6445.0,259.2338,260.0706,259.0607,259.6378,6445.0
2020-02-03 10:30:00,269.73,270.39,269.71,270.39,7154.0,259.4262,260.061,259.4069,260.061,7154.0
2020-02-03 10:40:00,270.54,270.55,270.0,270.11,5731.0,260.2052,260.2148,259.6859,259.7917,5731.0
2020-02-03 10:50:00,270.05,270.53,269.91,270.24,4970.0,259.7339,260.1956,259.5993,259.9167,4970.0
2020-02-03 11:00:00,270.35,270.37,269.87,270.31,5700.0,260.0225,260.0417,259.5608,259.984,5700.0
2020-02-03 11:10:00,270.38,270.53,269.91,270.26,10401.0,260.0513,260.1956,259.5993,259.9359,10401.0
2020-02-03 11:20:00,270.27,270.35,269.63,269.68,4849.0,259.9455,260.0225,259.33,259.3781,4849.0
2020-02-03 11:30:00,269.68,269.95,269.2,269.95,6095.0,259.3781,259.6378,258.9164,259.6378,6095.0
2020-02-03 11:40:00,269.83,269.95,269.51,269.65,6513.0,259.5223,259.6378,259.2146,259.3492,6513.0
2020-02-03 11:50:00,269.47,269.78,269.31,269.49,3090.0,259.1761,259.4743,259.0222,259.1953,3090.0
2020-02-03 12:00:00,269.53,269.95,269.46,269.88,5928.0,259.2338,259.6378,259.1665,259.5704,5928.0
2020-02-03 12:10:00,269.8,270.03,269.6,269.91,3088.0,259.4935,259.7147,259.3011,259.5993,3088.0
2020-02-03 12:20:00,269.76,270.53,269.76,270.4,4124.0,259.455,260.1956,259.455,260.0706,4124.0
2020-02-03 12:30:00,270.61,270.61,270.31,270.45,7435.0,260.2726,260.2726,259.984,260.1187,7435.0
2020-02-03 12:40:00,270.49,271.13,270.41,271.13,8410.0,260.1571,260.7727,260.0802,260.7727,8410.0
2020-02-03 12:50:00,271.15,271.64,271.11,271.64,5047.0,260.7919,261.2632,260.7535,261.2632,5047.0
2020-02-03 13:00:00,271.57,271.76,271.3,271.34,6110.0,261.1959,261.3786,260.9362,260.9747,6110.0
2020-02-03 13:10:00,271.31,271.98,271.29,271.86,5660.0,260.9458,261.5902,260.9266,261.4748,5660.0
2020-02-03 13:20:00,271.86,272.16,271.84,271.84,4800.0,261.4748,261.7633,261.4556,261.4556,4800.0
2020-02-03 13:30:00,271.8,272.61,271.57,272.51,7628.0,261.4171,262.1962,261.1959,262.1,7628.0
2020-02-03 13:40:00,272.44,272.67,272.29,272.6,4744.0,262.0326,262.2539,261.8884,262.1865,4744.0
2020-02-03 13:50:00,272.49,272.73,272.39,272.43,4934.0,262.0807,262.3116,261.9846,262.023,4934.0
2020-02-03 14:00:00,272.45,272.45,272.07,272.43,4226.0,262.0423,262.0423,261.6768,262.023,4226.0
2020-02-03 14:10:00,272.38,272.58,272.2,272.48,5021.0,261.9749,262.1673,261.8018,262.0711,5021.0
2020-02-03 14:20:00,272.55,272.98,272.45,272.77,6266.0,262.1384,262.552,262.0423,262.35,6266.0
2020-02-03 14:30:00,272.76,273.54,272.6,273.54,4933.0,262.3404,263.0906,262.1865,263.0906,4933.0
2020-02-03 14:40:00,273.5,274.06,273.31,273.91,7931.0,263.0522,263.5908,262.8694,263.4465,7931.0
2020-02-03 14:50:00,273.91,274.51,273.77,274.39,12671.0,263.4465,264.0236,263.3118,263.9082,12671.0
2020-02-03 15:00:00,274.23,274.61,274.15,274.15,10834.0,263.7543,264.1198,263.6773,263.6773,10834.0
2020-02-03 15:10:00,274.25,274.34,273.89,274.06,8055.0,263.7735,263.8601,263.4273,263.5908,8055.0
2020-02-03 15:20:00,274.06,274.13,273.82,274.08,7417.0,263.5908,263.6581,263.3599,263.61,7417.0
2020-02-03 15:30:00,274.12,274.15,273.17,273.17,13701.0,263.6485,263.6773,262.7348,262.7348,13701.0
2020-02-03 15:40:00,273.17,273.52,272.88,272.88,15455.0,262.7348,263.0714,262.4558,262.4558,15455.0
2020-02-03 15:50:00,272.83,272.85,272.05,272.36,55579.0,262.4077,262.427,261.6575,261.9557,55579.0
2020-02-04 09:30:00,274.41,274.5,272.38,272.56,14068.0,263.9274,264.014,261.9749,262.1481,14068.0
2020-02-04 09:40:00,272.66,273.73,272.06,273.57,12265.0,262.2442,263.2734,261.6672,263.1195,12265.0
2020-02-04 09:50:00,273.59,273.6,272.05,272.63,5195.0,263.1387,263.1483,261.6575,262.2154,5195.0
2020-02-04 10:00:00,273.01,273.17,272.21,272.57,5500.0,262.5809,262.7348,261.8114,262.1577,5500.0
2020-02-04 10:10:00,272.51,272.51,271.57,271.57,2180.0,262.1,262.1,261.1959,261.1959,2180.0
2020-02-04 10:20:00,271.24,271.51,271.02,271.39,3860.0,260.8785,261.1382,260.6669,261.0228,3860.0
2020-02-04 10:30:00,271.07,271.07,270.41,270.64,2600.0,260.715,260.715,260.0802,260.3014,2600.0
2020-02-04 10:40:00,270.44,271.29,270.44,270.97,3263.0,260.109,260.9266,260.109,260.6188,3263.0
2020-02-04 10:50:00,270.88,270.89,269.5,269.5,6295.0,260.5322,260.5419,259.205,259.205,6295.0
2020-02-04 11:00:00,269.33,269.42,267.43,267.91,18535.0,259.0415,259.128,257.214,257.6757,18535.0
2020-02-04 11:10:00,267.37,267.85,266.42,266.87,4832.0,257.1563,257.618,256.2426,256.6754,4832.0
2020-02-04 11:20:00,266.8,268.13,266.42,267.91,3910.0,256.6081,257.8873,256.2426,257.6757,3910.0
2020-02-04 11:30:00,268.39,268.79,268.27,268.66,1799.0,258.1374,258.5221,258.0219,258.397,1799.0
2020-02-04 11:40:00,268.69,268.79,268.27,268.73,5109.0,258.4259,258.5221,258.0219,258.4644,5109.0
2020-02-04 11:50:00,268.78,269.0,268.58,268.97,13196.0,258.5125,258.7241,258.3201,258.6952,13196.0
2020-02-04 12:00:00,268.87,268.99,268.72,268.96,6445.0,258.599,258.7144,258.4548,258.6856,6445.0
2020-02-04 12:10:00,269.21,269.78,269.14,269.56,5492.0,258.926,259.4743,258.8587,259.2627,5492.0
2020-02-04 12:20:00,269.43,269.52,269.13,269.51,1200.0,259.1376,259.2242,258.8491,259.2146,1200.0
2020-02-04 12:30:00,269.49,269.59,269.3,269.59,1800.0,259.1953,259.2915,259.0126,259.2915,1800.0
2020-02-04 12:40:00,269.46,269.83,269.38,269.83,1400.0,259.1665,259.5223,259.0895,259.5223,1400.0
2020-02-04 12:50:00,269.78,270.33,269.52,270.33,3300.0,259.4743,260.0032,259.2242,260.0032,3300.0
2020-02-04 13:00:00,270.26,270.26,269.93,269.97,2706.0,259.9359,259.9359,259.6185,259.657,2706.0
2020-02-04 13:10:00,269.82,270.1,269.81,269.81,2566.0,259.5127,259.782,259.5031,259.5031,2566.0
2020-02-04 13:20:00,269.98,269.99,269.42,269.56,2800.0,259.6666,259.6762,259.128,259.2627,2800.0
2020-02-04 13:30:00,269.54,270.96,269.54,270.88,6800.0,259.2434,260.6092,259.2434,260.5322,6800.0
2020-02-04 13:40:00,270.84,271.01,270.81,270.94,2400.0,260.4938,260.6573,260.4649,260.5899,2400.0
2020-02-04 13:50:00,270.93,270.98,270.49,270.81,8153.0,260.5803,260.6284,260.1571,260.4649,8153.0
2020-02-04 14:00:00,270.82,271.39,270.81,271.39,3625.0,260.4745,261.0228,260.4649,261.0228,3625.0
2020-02-04 14:10:00,271.28,271.46,270.96,271.42,2502.0,260.917,261.0901,260.6092,261.0516,2502.0
2020-02-04 14:20:00,271.42,271.85,271.42,271.85,1552.0,261.0516,261.4652,261.0516,261.4652,1552.0
2020-02-04 14:30:00,271.79,271.84,271.38,271.67,5427.0,261.4075,261.4556,261.0131,261.2921,5427.0
2020-02-04 14:40:00,271.68,273.17,271.67,273.05,6444.0,261.3017,262.7348,261.2921,262.6193,6444.0
2020-02-04 14:50:00,272.96,273.16,272.41,272.8,5833.0,262.5328,262.7251,262.0038,262.3789,5833.0
2020-02-04 15:00:00,272.76,273.51,272.71,273.38,6100.0,262.3404,263.0618,262.2923,262.9367,6100.0
2020-02-04 15:10:00,273.32,273.38,272.85,273.15,7819.0,262.879,262.9367,262.427,262.7155,7819.0
2020-02-04 15:20:00,273.16,273.23,272.6,272.94,9267.0,262.7251,262.7925,262.1865,262.5135,9267.0
2020-02-04 15:30:00,272.91,273.32,272.75,273.14,17954.0,262.4847,262.879,262.3308,262.7059,17954.0
2020-02-04 15:40:00,273.12,273.15,272.41,272.65,8844.0,262.6867,262.7155,262.0038,262.2346,8844.0
2020-02-04 15:50:00,272.71,272.88,272.32,272.48,35491.0,262.2923,262.4558,261.9172,262.0711,35491.0
2020-02-05 09:30:00,274.55,275.29,273.62,274.5,9300.0,264.062,264.7738,263.1676,264.014,9300.0
2020-02-05 09:40:00,274.5,275.63,274.3,275.05,4886.0,264.014,265.1008,263.8216,264.5429,4886.0
2020-02-05 09:50:00,274.98,275.9,274.45,275.9,4254.0,264.4756,265.3605,263.9659,265.3605,4254.0
2020-02-05 10:00:00,276.27,276.54,274.99,275.0,7262.0,265.7163,265.976,264.4852,264.4949,7262.0
2020-02-05 10:10:00,274.94,274.94,273.43,274.0,3976.0,264.4371,264.4371,262.9848,263.5331,3976.0
2020-02-05 10:20:00,273.87,274.6,273.6,273.67,10782.0,263.408,264.1101,263.1483,263.2157,10782.0
2020-02-05 10:30:00,273.53,273.86,273.29,273.46,10913.0,263.081,263.3984,262.8502,263.0137,10913.0
2020-02-05 10:40:00,273.52,274.03,273.39,273.88,1400.0,263.0714,263.5619,262.9464,263.4176,1400.0
2020-02-05 10:50:00,273.97,274.51,273.92,273.98,3646.0,263.5042,264.0236,263.4561,263.5138,3646.0
2020-02-05 11:00:00,273.78,274.46,273.75,274.46,2984.0,263.3215,263.9755,263.2926,263.9755,2984.0
2020-02-05 11:10:00,274.57,274.8,274.14,274.8,3100.0,264.0813,264.3025,263.6677,264.3025,3100.0
2020-02-05 11:20:00,274.84,275.16,274.73,274.87,2994.0,264.341,264.6487,264.2352,264.3698,2994.0
2020-02-05 11:30:00,274.73,275.59,274.73,275.47,2326.0,264.2352,265.0623,264.2352,264.9469,2326.0
2020-02-05 11:40:00,275.52,275.61,275.14,275.14,3604.0,264.995,265.0816,264.6295,264.6295,3604.0
2020-02-05 11:50:00,275.49,276.62,275.4,276.62,6336.0,264.9661,266.053,264.8796,266.053,6336.0
2020-02-05 12:00:00,276.48,276.77,276.31,276.77,3024.0,265.9183,266.1972,265.7548,266.1972,3024.0
2020-02-05 12:10:00,277.0,277.56,276.91,277.17,3142.0,266.4185,266.9571,266.3319,266.582,3142.0
2020-02-05 12:20:00,277.26,277.85,277.26,277.6,3747.0,266.6685,267.236,266.6685,266.9955,3747.0
2020-02-05 12:30:00,277.48,277.89,277.37,277.89,3501.0,266.8801,267.2745,266.7743,267.2745,3501.0
2020-02-05 12:40:00,277.67,278.12,277.53,277.96,3379.0,267.0629,267.4957,266.9282,267.3418,3379.0
2020-02-05 12:50:00,278.02,278.02,277.26,277.37,9194.0,267.3995,267.3995,266.6685,266.7743,9194.0
2020-02-05 13:00:00,277.46,277.98,277.37,277.76,2730.0,266.8609,267.361,266.7743,267.1494,2730.0
2020-02-05 13:10:00,277.64,277.83,277.44,277.5,1901.0,267.034,267.2167,266.8416,266.8994,1901.0
2020-02-05 13:20:00,277.61,277.73,277.57,277.68,2203.0,267.0051,267.1206,266.9667,267.0725,2203.0
2020-02-05 13:30:00,277.83,277.92,277.6,277.68,3543.0,267.2167,267.3033,266.9955,267.0725,3543.0
2020-02-05 13:40:00,277.75,278.18,277.75,278.08,2735.0,267.1398,267.5534,267.1398,267.4572,2735.0
2020-02-05 13:50:00,278.12,278.23,277.8,278.18,3627.0,267.4957,267.6015,267.1879,267.5534,3627.0
2020-02-05 14:00:00,278.15,278.16,277.17,277.32,5448.0,267.5245,267.5341,266.582,266.7262,5448.0
2020-02-05 14:10:00,277.25,277.7,277.24,277.61,7910.0,266.6589,267.0917,266.6493,267.0051,7910.0
2020-02-05 14:20:00,277.61,277.69,277.41,277.6,6000.0,267.0051,267.0821,266.8128,266.9955,6000.0
2020-02-05 14:30:00,277.65,277.7,277.4,277.47,5517.0,267.0436,267.0917,266.8032,266.8705,5517.0
2020-02-05 14:40:00,277.51,277.62,277.42,277.55,3110.0,266.909,267.0148,266.8224,266.9474,3110.0
2020-02-05 14:50:00,277.56,278.04,277.34,277.75,5864.0,266.9571,267.4187,266.7455,267.1398,5864.0
2020-02-05 15:00:00,277.8,278.4,277.8,277.93,4400.0,267.1879,267.765,267.1879,267.3129,4400.0
2020-02-05 15:10:00,278.06,278.09,277.54,277.82,9264.0,267.438,267.4668,266.9378,267.2071,9264.0
2020-02-05 15:20:00,277.82,278.29,277.62,277.76,7789.0,267.2071,267.6592,267.0148,267.1494,7789.0
2020-02-05 15:30:00,277.58,277.79,277.35,277.44,11841.0,266.9763,267.1783,266.7551,266.8416,11841.0
2020-02-05 15:40:00,277.47,278.3,277.4,278.13,16656.0,266.8705,267.6688,266.8032,267.5053,16656.0
2020-02-05 15:50:00,277.74,277.96,276.75,277.18,41935.0,267.1302,267.3418,266.178,266.5916,41935.0
2020-02-06 09:30:00,276.61,277.79,274.75,276.91,42502.0,266.0434,267.1783,264.2544,266.3319,42502.0
2020-02-06 09:40:00,276.02,276.36,274.08,274.73,9569.0,265.4759,265.8029,263.61,264.2352,9569.0
2020-02-06 09:50:00,274.41,275.13,274.05,274.05,3100.0,263.9274,264.6199,263.5811,263.5811,3100.0
2020-02-06 10:00:00,274.32,274.32,272.99,273.81,3963.0,263.8408,263.8408,262.5616,263.3503,3963.0
2020-02-06 10:10:00,273.9,274.1,273.64,273.9,1664.0,263.4369,263.6292,263.1868,263.4369,1664.0
2020-02-06 10:20:00,273.9,274.63,273.68,274.63,2305.0,263.4369,264.139,263.2253,264.139,2305.0
2020-02-06 10:30:00,274.57,274.57,273.65,273.65,1400.0,264.0813,264.0813,263.1964,263.1964,1400.0
2020-02-06 10:40:00,273.48,273.58,273.18,273.43,4726.0,263.0329,263.1291,262.7444,262.9848,4726.0
2020-02-06 10:50:00,273.37,273.53,272.78,272.9,8000.0,262.9271,263.081,262.3597,262.4751,8000.0
2020-02-06 11:00:00,272.68,273.01,272.58,272.76,4020.0,262.2635,262.5809,262.1673,262.3404,4020.0
2020-02-06 11:10:00,272.92,272.92,272.0,272.0,2833.0,262.4943,262.4943,261.6095,261.6095,2833.0
2020-02-06 11:20:00,271.66,272.62,271.66,272.34,3800.0,261.2824,262.2058,261.2824,261.9365,3800.0
2020-02-06 11:30:00,272.48,273.08,272.48,272.48,3928.0,262.0711,262.6482,262.0711,262.0711,3928.0
2020-02-06 11:40:00,272.74,272.88,272.21,272.27,10450.0,262.3212,262.4558,261.8114,261.8691,10450.0
2020-02-06 11:50:00,272.26,272.26,271.59,271.87,4900.0,261.8595,261.8595,261.2151,261.4844,4900.0
2020-02-06 12:00:00,271.88,272.83,271.71,272.82,4902.0,261.494,262.4077,261.3305,262.3981,4902.0
2020-02-06 12:10:00,272.75,272.75,272.29,272.36,4267.0,262.3308,262.3308,261.8884,261.9557,4267.0
2020-02-06 12:20:00,272.28,272.43,271.94,272.04,4287.0,261.8788,262.023,261.5517,261.6479,4287.0
2020-02-06 12:30:00,272.04,272.88,272.04,272.7,9161.0,261.6479,262.4558,261.6479,262.2827,9161.0
2020-02-06 12:40:00,272.67,272.89,272.57,272.89,3400.0,262.2539,262.4655,262.1577,262.4655,3400.0
2020-02-06 12:50:00,272.89,273.45,272.62,273.45,7819.0,262.4655,263.0041,262.2058,263.0041,7819.0
2020-02-06 13:00:00,273.55,274.02,273.55,273.97,2696.0,263.1002,263.5523,263.1002,263.5042,2696.0
2020-02-06 13:10:00,273.87,274.18,273.67,274.18,1726.0,263.408,263.7062,263.2157,263.7062,1726.0
2020-02-06 13:20:00,274.34,274.41,274.16,274.34,2909.0,263.8601,263.9274,263.6869,263.8601,2909.0
2020-02-06 13:30:00,274.24,274.26,273.92,274.05,2709.0,263.7639,263.7831,263.4561,263.5811,2709.0
2020-02-06 13:40:00,274.0,274.25,273.85,274.25,4930.0,263.5331,263.7735,263.3888,263.7735,4930.0
2020-02-06 13:50:00,274.23,274.74,274.14,274.71,2400.0,263.7543,264.2448,263.6677,264.2159,2400.0
2020-02-06 14:00:00,274.52,274.64,274.33,274.33,2524.0,264.0332,264.1486,263.8504,263.8504,2524.0
2020-02-06 14:10:00,274.37,274.49,274.16,274.24,2402.0,263.8889,264.0043,263.6869,263.7639,2402.0
2020-02-06 14:20:00,274.22,274.22,273.87,274.05,2938.0,263.7446,263.7446,263.408,263.5811,2938.0
2020-02-06 14:30:00,274.23,274.3,274.04,274.19,3482.0,263.7543,263.8216,263.5715,263.7158,3482.0
2020-02-06 14:40:00,274.16,274.28,273.85,274.28,4800.0,263.6869,263.8024,263.3888,263.8024,4800.0
2020-02-06 14:50:00,274.32,274.33,274.11,274.27,4915.0,263.8408,263.8504,263.6389,263.7927,4915.0
2020-02-06 15:00:00,274.09,274.54,274.09,274.47,7008.0,263.6196,264.0524,263.6196,263.9851,7008.0
2020-02-06 15:10:00,274.45,274.52,274.23,274.42,6751.0,263.9659,264.0332,263.7543,263.937,6751.0
2020-02-06 15:20:00,274.34,274.42,273.89,274.02,6422.0,263.8601,263.937,263.4273,263.5523,6422.0
2020-02-06 15:30:00,274.04,274.13,273.79,274.01,12502.0,263.5715,263.6581,263.3311,263.5427,12502.0
2020-02-06 15:40:00,273.97,274.01,273.69,273.75,18880.0,263.5042,263.5427,263.2349,263.2926,18880.0
2020-02-06 15:50:00,273.74,274.41,273.71,274.15,49009.0,263.283,263.9274,263.2541,263.6773,49009.0
2020-02-07 09:30:00,273.72,273.81,272.09,273.0,3557.0,263.2637,263.3503,261.696,262.5713,3557.0
2020-02-07 09:40:00,272.78,272.94,271.97,272.61,7076.0,262.3597,262.5135,261.5806,262.1962,7076.0
2020-02-07 09:50:00,272.66,273.53,272.51,273.21,5256.0,262.2442,263.081,262.1,262.7732,5256.0
2020-02-07 10:00:00,272.41,273.8,272.41,273.74,3400.0,262.0038,263.3407,262.0038,263.283,3400.0
2020-02-07 10:10:00,273.77,274.57,273.63,274.0,5674.0,263.3118,264.0813,263.1772,263.5331,5674.0
2020-02-07 10:20:00,274.05,275.17,273.84,275.17,5801.0,263.5811,264.6584,263.3792,264.6584,5801.0
2020-02-07 10:30:00,274.95,275.18,274.58,275.14,2353.0,264.4468,264.668,264.0909,264.6295,2353.0
2020-02-07 10:40:00,275.18,275.45,274.36,274.79,4349.0,264.668,264.9277,263.8793,264.2929,4349.0
2020-02-07 10:50:00,274.65,274.81,274.62,274.76,2105.0,264.1582,264.3121,264.1294,264.264,2105.0
2020-02-07 11:00:00,274.76,275.44,274.76,275.44,3159.0,264.264,264.918,264.264,264.918,3159.0
2020-02-07 11:10:00,275.45,275.45,274.67,274.94,2700.0,264.9277,264.9277,264.1775,264.4371,2700.0
2020-02-07 11:20:00,275.04,275.5,275.0,275.5,7500.0,264.5333,264.9758,264.4949,264.9758,7500.0
2020-02-07 11:30:00,275.53,275.71,275.36,275.39,2414.0,265.0046,265.1777,264.8411,264.87,2414.0
2020-02-07 11:40:00,275.31,275.49,275.04,275.18,2500.0,264.793,264.9661,264.5333,264.668,2500.0
2020-02-07 11:50:00,275.34,275.34,274.96,275.05,4018.0,264.8219,264.8219,264.4564,264.5429,4018.0
2020-02-07 12:00:00,275.09,275.59,275.08,275.36,8204.0,264.5814,265.0623,264.5718,264.8411,8204.0
2020-02-07 12:10:00,275.18,275.48,275.17,275.38,1918.0,264.668,264.9565,264.6584,264.8603,1918.0
2020-02-07 12:20:00,275.24,275.44,275.24,275.43,3930.0,264.7257,264.918,264.7257,264.9084,3930.0
2020-02-07 12:30:00,275.52,275.53,275.29,275.48,2722.0,264.995,265.0046,264.7738,264.9565,2722.0
2020-02-07 12:40:00,275.51,275.55,275.27,275.27,1927.0,264.9854,265.0238,264.7545,264.7545,1927.0
2020-02-07 12:50:00,275.31,275.68,275.25,275.6,4620.0,264.793,265.1489,264.7353,265.0719,4620.0
2020-02-07 13:00:00,275.63,275.63,275.46,275.46,1004.0,265.1008,265.1008,264.9373,264.9373,1004.0
2020-02-07 13:10:00,275.37,275.61,275.29,275.3,4422.0,264.8507,265.0816,264.7738,264.7834,4422.0
2020-02-07 13:20:00,275.23,275.23,274.79,275.1,2310.0,264.7161,264.7161,264.2929,264.591,2310.0
2020-02-07 13:30:00,274.87,274.92,274.7,274.71,609.0,264.3698,264.4179,264.2063,264.2159,609.0
2020-02-07 13:40:00,274.57,274.61,274.07,274.07,5056.0,264.0813,264.1198,263.6004,263.6004,5056.0
2020-02-07 13:50:00,273.85,273.85,273.47,273.57,3410.0,263.3888,263.3888,263.0233,263.1195,3410.0
2020-02-07 14:00:00,273.46,273.81,273.15,273.81,3621.0,263.0137,263.3503,262.7155,263.3503,3621.0
2020-02-07 14:10:00,273.88,273.88,273.65,273.67,1280.0,263.4176,263.4176,263.1964,263.2157,1280.0
2020-02-07 14:20:00,273.79,274.15,273.78,274.14,1896.0,263.3311,263.6773,263.3215,263.6677,1896.0
2020-02-07 14:30:00,274.19,274.5,274.04,274.17,2905.0,263.7158,264.014,263.5715,263.6966,2905.0
2020-02-07 14:40:00,274.09,274.34,274.09,274.34,500.0,263.6196,263.8601,263.6196,263.8601,500.0
2020-02-07 14:50:00,274.31,274.57,274.11,274.11,4223.0,263.8312,264.0813,263.6389,263.6389,4223.0
2020-02-07 15:00:00,274.13,274.24,273.87,273.98,1163.0,263.6581,263.7639,263.408,263.5138,1163.0
2020-02-07 15:10:00,274.11,274.71,274.09,274.71,1621.0,263.6389,264.2159,263.6196,264.2159,1621.0
2020-02-07 15:20:00,274.81,274.92,274.3,274.44,2440.0,264.3121,264.4179,263.8216,263.9562,2440.0
2020-02-07 15:30:00,274.41,274.5,273.85,273.92,9213.0,263.9274,264.014,263.3888,263.4561,9213.0
2020-02-07 15:40:00,273.81,274.22,273.78,274.22,11664.0,263.3503,263.7446,263.3215,263.7446,11664.0
2020-02-07 15:50:00,274.39,274.49,274.07,274.16,18149.0,263.9082,264.0043,263.6004,263.6869,18149.0
2020-02-10 09:30:00,273.88,275.06,272.69,275.06,21440.0,263.4176,264.5526,262.2731,264.5526,21440.0
2020-02-10 09:40:00,274.87,276.21,274.87,275.36,13756.0,264.3698,265.6586,264.3698,264.8411,13756.0
2020-02-10 09:50:00,275.11,275.31,274.12,274.54,7386.0,264.6007,264.793,263.6485,264.0524,7386.0
2020-02-10 10:00:00,274.59,275.27,273.94,273.94,10175.0,264.1005,264.7545,263.4753,263.4753,10175.0
2020-02-10 10:10:00,273.78,273.81,273.18,273.48,31302.0,263.3215,263.3503,262.7444,263.0329,31302.0
2020-02-10 10:20:00,273.48,274.81,273.17,274.5,10864.0,263.0329,264.3121,262.7348,264.014,10864.0
2020-02-10 10:30:00,274.81,275.55,274.66,275.04,10757.0,264.3121,265.0238,264.1678,264.5333,10757.0
2020-02-10 10:40:00,275.04,275.71,274.83,275.71,8244.0,264.5333,265.1777,264.3313,265.1777,8244.0
2020-02-10 10:50:00,276.08,276.37,275.25,275.25,7918.0,265.5336,265.8125,264.7353,264.7353,7918.0
2020-02-10 11:00:00,275.14,275.32,274.73,274.84,5579.0,264.6295,264.8026,264.2352,264.341,5579.0
2020-02-10 11:10:00,274.84,275.26,274.74,275.25,7667.0,264.341,264.7449,264.2448,264.7353,7667.0
2020-02-10 11:20:00,275.25,275.68,275.0,275.47,14561.0,264.7353,265.1489,264.4949,264.9469,14561.0
2020-02-10 11:30:00,275.47,276.26,275.29,276.05,8816.0,264.9469,265.7067,264.7738,265.5047,8816.0
2020-02-10 11:40:00,276.0,276.41,275.61,276.0,31620.0,265.4567,265.851,265.0816,265.4567,31620.0
2020-02-10 11:50:00,276.0,276.35,275.92,276.27,5427.0,265.4567,265.7933,265.3797,265.7163,5427.0
2020-02-10 12:00:00,276.26,276.26,275.93,276.14,13034.0,265.7067,265.7067,265.3893,265.5913,13034.0
2020-02-10 12:10:00,276.18,276.24,275.84,276.08,11254.0,265.6298,265.6875,265.3028,265.5336,11254.0
2020-02-10 12:20:00,275.98,276.12,275.69,275.8,8653.0,265.4374,265.5721,265.1585,265.2643,8653.0
2020-02-10 12:30:00,275.6,275.61,274.67,274.67,8148.0,265.0719,265.0816,264.1775,264.1775,8148.0
2020-02-10 12:40:00,274.7,275.37,274.63,275.36,12269.0,264.2063,264.8507,264.139,264.8411,12269.0
2020-02-10 12:50:00,275.4,275.45,275.21,275.45,1200.0,264.8796,264.9277,264.6968,264.9277,1200.0
2020-02-10 13:00:00,275.32,275.35,274.71,274.97,2700.0,264.8026,264.8315,264.2159,264.466,2700.0
2020-02-10 13:10:00,274.93,275.0,274.55,274.73,3478.0,264.4275,264.4949,264.062,264.2352,3478.0
2020-02-10 13:20:00,274.77,274.84,274.25,274.25,5722.0,264.2736,264.341,263.7735,263.7735,5722.0
2020-02-10 13:30:00,274.24,274.55,274.2,274.36,5230.0,263.7639,264.062,263.7254,263.8793,5230.0
2020-02-10 13:40:00,274.3,274.32,273.82,273.9,6100.0,263.8216,263.8408,263.3599,263.4369,6100.0
2020-02-10 13:50:00,273.9,274.24,273.81,274.11,8662.0,263.4369,263.7639,263.3503,263.6389,8662.0
2020-02-10 14:00:00,274.08,274.25,274.0,274.21,6097.0,263.61,263.7735,263.5331,263.735,6097.0
2020-02-10 14:10:00,274.2,274.3,274.04,274.1,8499.0,263.7254,263.8216,263.5715,263.6292,8499.0
2020-02-10 14:20:00,274.19,274.59,274.09,274.28,11695.0,263.7158,264.1005,263.6196,263.8024,11695.0
2020-02-10 14:30:00,274.25,274.3,273.97,274.3,12898.0,263.7735,263.8216,263.5042,263.8216,12898.0
2020-02-10 14:40:00,274.23,274.3,273.32,274.17,13964.0,263.7543,263.8216,262.879,263.6966,13964.0
2020-02-10 14:50:00,274.21,275.06,274.12,275.05,10759.0,263.735,264.5526,263.6485,264.5429,10759.0
2020-02-10 15:00:00,274.92,275.93,274.9,275.7,9240.0,264.4179,265.3893,264.3987,265.1681,9240.0
2020-02-10 15:10:00,275.67,275.74,275.16,275.23,16180.0,265.1393,265.2066,264.6487,264.7161,16180.0
2020-02-10 15:20:00,275.31,275.31,274.93,275.12,8559.0,264.793,264.793,264.4275,264.6103,8559.0
2020-02-10 15:30:00,274.96,275.66,274.53,275.55,22233.0,264.4564,265.1296,264.0428,265.0238,22233.0
2020-02-10 15:40:00,275.47,276.41,275.37,275.84,40052.0,264.9469,265.851,264.8507,265.3028,40052.0
2020-02-10 15:50:00,275.86,276.85,275.48,276.79,50129.0,265.322,266.2742,264.9565,266.2165,50129.0
2020-02-11 09:30:00,272.25,272.35,266.55,268.0,49807.0,261.8499,261.9461,256.3676,257.7623,49807.0
2020-02-11 09:40:00,268.0,270.0,267.01,269.51,35852.0,257.7623,259.6859,256.8101,259.2146,35852.0
2020-02-11 09:50:00,269.35,270.52,268.6,268.88,10636.0,259.0607,260.186,258.3393,258.6086,10636.0
2020-02-11 10:00:00,269.05,270.26,268.75,269.87,12923.0,258.7721,259.9359,258.4836,259.5608,12923.0
2020-02-11 10:10:00,269.44,270.41,268.83,268.9,32112.0,259.1472,260.0802,258.5606,258.6279,32112.0
2020-02-11 10:20:00,268.99,270.14,268.76,269.53,13048.0,258.7144,259.8205,258.4932,259.2338,13048.0
2020-02-11 10:30:00,269.85,269.85,269.15,269.34,9265.0,259.5416,259.5416,258.8683,259.0511,9265.0
2020-02-11 10:40:00,269.34,270.19,269.02,269.49,10759.0,259.0511,259.8686,258.7433,259.1953,10759.0
2020-02-11 10:50:00,269.48,269.84,269.12,269.62,8968.0,259.1857,259.532,258.8395,259.3204,8968.0
2020-02-11 11:00:00,269.51,269.99,268.8,269.02,16894.0,259.2146,259.6762,258.5317,258.7433,16894.0
2020-02-11 11:10:00,268.92,268.97,268.5,268.72,15741.0,258.6471,258.6952,258.2432,258.4548,15741.0
2020-02-11 11:20:00,268.71,269.16,265.7,266.07,34734.0,258.4451,258.8779,255.5501,255.906,34734.0
2020-02-11 11:30:00,266.23,268.63,265.9,268.63,16546.0,256.0599,258.3682,255.7425,258.3682,16546.0
2020-02-11 11:40:00,267.63,268.43,266.5,266.52,9591.0,257.4064,258.1758,256.3196,256.3388,9591.0
2020-02-11 11:50:00,266.52,266.83,266.0,266.47,8507.0,256.3388,256.637,255.8387,256.2907,8507.0
2020-02-11 12:00:00,266.45,266.76,265.4,266.22,16871.0,256.2715,256.5696,255.2616,256.0503,16871.0
2020-02-11 12:10:00,266.2,266.2,265.0,265.26,9965.0,256.031,256.031,254.8769,255.1269,9965.0
2020-02-11 12:20:00,265.02,266.0,263.56,263.56,19176.0,254.8961,255.8387,253.4919,253.4919,19176.0
2020-02-11 12:30:00,263.76,264.42,263.3,264.02,14363.0,253.6842,254.319,253.2418,253.9343,14363.0
2020-02-11 12:40:00,263.91,264.48,263.59,264.34,7125.0,253.8285,254.3767,253.5207,254.2421,7125.0
2020-02-11 12:50:00,264.4,264.57,264.06,264.06,10037.0,254.2998,254.4633,253.9728,253.9728,10037.0
2020-02-11 13:00:00,264.19,264.87,263.83,263.94,8150.0,254.0978,254.7518,253.7516,253.8574,8150.0
2020-02-11 13:10:00,263.93,264.44,263.83,263.95,5894.0,253.8477,254.3383,253.7516,253.867,5894.0
2020-02-11 13:20:00,264.1,264.49,263.83,264.18,5393.0,254.0112,254.3863,253.7516,254.0882,5393.0
2020-02-11 13:30:00,264.3,265.72,264.3,265.51,14114.0,254.2036,255.5694,254.2036,255.3674,14114.0
2020-02-11 13:40:00,265.38,265.38,264.58,265.19,6973.0,255.2423,255.2423,254.4729,255.0596,6973.0
2020-02-11 13:50:00,265.19,265.33,264.35,264.37,5101.0,255.0596,255.1943,254.2517,254.2709,5101.0
2020-02-11 14:00:00,264.37,265.1,264.36,264.94,7915.0,254.2709,254.973,254.2613,254.8192,7915.0
2020-02-11 14:10:00,264.96,265.1,264.64,264.8,6419.0,254.8384,254.973,254.5306,254.6845,6419.0
2020-02-11 14:20:00,264.73,265.45,264.2,265.42,10957.0,254.6172,255.3097,254.1074,255.2808,10957.0
2020-02-11 14:30:00,265.45,265.52,263.85,263.85,11147.0,255.3097,255.377,253.7708,253.7708,11147.0
2020-02-11 14:40:00,263.88,264.2,263.6,263.74,6861.0,253.7996,254.1074,253.5303,253.665,6861.0
2020-02-11 14:50:00,263.85,264.12,263.51,263.75,15499.0,253.7708,254.0305,253.4438,253.6746,15499.0
2020-02-11 15:00:00,263.47,263.86,263.47,263.84,10351.0,253.4053,253.7804,253.4053,253.7612,10351.0
2020-02-11 15:10:00,263.79,264.13,263.5,263.85,12569.0,253.7131,254.0401,253.4342,253.7708,12569.0
2020-02-11 15:20:00,263.94,264.68,263.94,264.5,11555.0,253.8574,254.5691,253.8574,254.396,11555.0
2020-02-11 15:30:00,264.68,264.7,263.1,263.32,20781.0,254.5691,254.5883,253.0494,253.261,20781.0
2020-02-11 15:40:00,263.32,263.32,262.32,262.71,24175.0,253.261,253.261,252.2992,252.6743,24175.0
2020-02-11 15:50:00,262.57,262.99,261.56,262.96,72081.0,252.5397,252.9436,251.5683,252.9148,72081.0
2020-02-12 09:30:00,261.64,261.98,259.29,259.33,26378.0,251.6452,251.9722,249.385,249.4235,26378.0
2020-02-12 09:40:00,259.89,259.96,257.78,257.87,14182.0,249.9621,250.0294,247.9327,248.0192,14182.0
2020-02-12 09:50:00,257.63,257.63,256.1,256.28,18049.0,247.7884,247.7884,246.3168,246.49,18049.0
2020-02-12 10:00:00,256.47,256.78,255.3,255.3,10820.0,246.6727,246.9709,245.5474,245.5474,10820.0
2020-02-12 10:10:00,255.3,256.98,255.3,256.66,9091.0,245.5474,247.1632,245.5474,246.8555,9091.0
2020-02-12 10:20:00,256.75,256.98,256.08,256.52,7463.0,246.942,247.1632,246.2976,246.7208,7463.0
2020-02-12 10:30:00,256.75,258.16,256.43,257.95,6238.0,246.942,248.2982,246.6342,248.0962,6238.0
2020-02-12 10:40:00,257.95,258.27,257.32,257.51,10782.0,248.0962,248.4039,247.4902,247.673,10782.0
2020-02-12 10:50:00,257.68,258.24,257.38,257.66,4633.0,247.8365,248.3751,247.5479,247.8173,4633.0
2020-02-12 11:00:00,257.95,258.11,257.45,257.81,4955.0,248.0962,248.2501,247.6153,247.9615,4955.0
2020-02-12 11:10:00,257.91,258.25,257.74,258.02,5474.0,248.0577,248.3847,247.8942,248.1635,5474.0
2020-02-12 11:20:00,258.15,258.76,257.98,258.5,9466.0,248.2885,248.8752,248.125,248.6252,9466.0
2020-02-12 11:30:00,258.5,259.92,258.5,259.92,5442.0,248.6252,249.9909,248.6252,249.9909,5442.0
2020-02-12 11:40:00,259.93,261.25,259.77,259.8,7807.0,250.0005,251.2701,249.8466,249.8755,7807.0
2020-02-12 11:50:00,259.84,260.23,259.84,259.99,4110.0,249.914,250.2891,249.914,250.0582,4110.0
2020-02-12 12:00:00,259.71,259.95,259.41,259.6,2309.0,249.7889,250.0198,249.5004,249.6831,2309.0
2020-02-12 12:10:00,259.6,259.85,259.06,259.75,5007.0,249.6831,249.9236,249.1638,249.8274,5007.0
2020-02-12 12:20:00,259.94,260.14,259.43,259.94,8507.0,250.0102,250.2025,249.5196,250.0102,8507.0
2020-02-12 12:30:00,259.97,260.6,259.36,260.6,5333.0,250.039,250.6449,249.4523,250.6449,5333.0
2020-02-12 12:40:00,260.57,260.85,259.94,259.99,13361.0,250.6161,250.8854,250.0102,250.0582,13361.0
2020-02-12 12:50:00,259.88,259.93,259.58,259.86,2936.0,249.9524,250.0005,249.6639,249.9332,2936.0
2020-02-12 13:00:00,259.96,260.46,259.96,260.22,4150.0,250.0294,250.5103,250.0294,250.2795,4150.0
2020-02-12 13:10:00,260.39,260.42,259.92,260.17,6516.0,250.443,250.4718,249.9909,250.2314,6516.0
2020-02-12 13:20:00,260.17,260.17,259.74,259.98,4401.0,250.2314,250.2314,249.8178,250.0486,4401.0
2020-02-12 13:30:00,260.04,260.17,259.85,259.85,6050.0,250.1063,250.2314,249.9236,249.9236,6050.0
2020-02-12 13:40:00,259.81,260.09,259.72,259.96,5551.0,249.8851,250.1544,249.7986,250.0294,5551.0
2020-02-12 13:50:00,259.99,260.29,259.89,259.89,6316.0,250.0582,250.3468,249.9621,249.9621,6316.0
2020-02-12 14:00:00,260.08,260.33,259.9,260.0,17506.0,250.1448,250.3853,249.9717,250.0679,17506.0
2020-02-12 14:10:00,259.94,260.62,259.94,260.12,5203.0,250.0102,250.6642,250.0102,250.1833,5203.0
2020-02-12 14:20:00,260.2,260.56,260.03,260.27,6157.0,250.2602,250.6065,250.0967,250.3275,6157.0
2020-02-12 14:30:00,260.39,260.81,260.34,260.59,6643.0,250.443,250.8469,250.3949,250.6353,6643.0
2020-02-12 14:40:00,260.7,260.7,260.32,260.67,4981.0,250.7411,250.7411,250.3756,250.7123,4981.0
2020-02-12 14:50:00,260.75,260.75,260.18,260.33,5529.0,250.7892,250.7892,250.241,250.3853,5529.0
2020-02-12 15:00:00,260.28,260.33,259.82,260.05,10271.0,250.3372,250.3853,249.8947,250.116,10271.0
2020-02-12 15:10:00,259.95,260.02,259.42,259.81,8349.0,250.0198,250.0871,249.51,249.8851,8349.0
2020-02-12 15:20:00,259.92,260.05,259.55,259.65,11761.0,249.9909,250.116,249.6351,249.7312,11761.0
2020-02-12 15:30:00,259.7,260.54,259.52,260.41,32034.0,249.7793,250.5872,249.6062,250.4622,32034.0
2020-02-12 15:40:00,260.47,260.47,259.82,260.07,18269.0,250.5199,250.5199,249.8947,250.1352,18269.0
2020-02-12 15:50:00,260.14,260.28,259.9,260.22,61542.0,250.2025,250.3372,249.9717,250.2795,61542.0
2020-02-13 09:30:00,260.0,261.62,259.53,260.49,25216.0,250.0679,251.626,249.6158,250.5391,25216.0
2020-02-13 09:40:00,260.47,260.88,259.92,260.0,3703.0,250.5199,250.9142,249.9909,250.0679,3703.0
2020-02-13 09:50:00,259.94,259.99,259.56,259.76,7172.0,250.0102,250.0582,249.6447,249.837,7172.0
2020-02-13 10:00:00,259.76,260.44,259.53,260.44,7325.0,249.837,250.4911,249.6158,250.4911,7325.0
2020-02-13 10:10:00,260.65,260.65,259.76,260.6,2100.0,250.693,250.693,249.837,250.6449,2100.0
2020-02-13 10:20:00,260.43,260.8,260.42,260.54,2290.0,250.4814,250.8373,250.4718,250.5872,2290.0
2020-02-13 10:30:00,260.52,260.79,260.2,260.64,2964.0,250.568,250.8277,250.2602,250.6834,2964.0
2020-02-13 10:40:00,261.19,261.74,261.13,261.74,3031.0,251.2124,251.7414,251.1547,251.7414,3031.0
2020-02-13 10:50:00,261.72,261.92,261.49,261.92,2760.0,251.7222,251.9145,251.5009,251.9145,2760.0
2020-02-13 11:00:00,261.92,262.0,261.62,261.85,12530.0,251.9145,251.9915,251.626,251.8472,12530.0
2020-02-13 11:10:00,261.75,261.75,260.29,260.44,3752.0,251.751,251.751,250.3468,250.4911,3752.0
2020-02-13 11:20:00,260.44,260.64,260.27,260.47,5271.0,250.4911,250.6834,250.3275,250.5199,5271.0
2020-02-13 11:30:00,260.31,260.45,259.76,259.76,7329.0,250.366,250.5007,249.837,249.837,7329.0
2020-02-13 11:40:00,259.7,260.01,259.7,259.99,10485.0,249.7793,250.0775,249.7793,250.0582,10485.0
2020-02-13 11:50:00,259.99,260.3,259.83,260.3,3680.0,250.0582,250.3564,249.9044,250.3564,3680.0
2020-02-13 12:00:00,260.28,260.84,260.21,260.67,7900.0,250.3372,250.8758,250.2698,250.7123,7900.0
2020-02-13 12:10:00,260.64,261.07,260.54,261.03,8737.0,250.6834,251.097,250.5872,251.0585,8737.0
2020-02-13 12:20:00,260.99,261.18,260.88,261.15,4870.0,251.02,251.2028,250.9142,251.1739,4870.0
2020-02-13 12:30:00,261.19,262.12,261.19,261.95,15857.0,251.2124,252.1069,251.2124,251.9434,15857.0
2020-02-13 12:40:00,262.01,262.96,262.0,262.93,16436.0,252.0011,252.9148,251.9915,252.8859,16436.0
2020-02-13 12:50:00,262.99,263.67,262.99,263.08,13998.0,252.9436,253.5977,252.9436,253.0302,13998.0
2020-02-13 13:00:00,262.98,262.98,262.46,262.59,3262.0,252.934,252.934,252.4339,252.5589,3262.0
2020-02-13 13:10:00,262.68,262.8,262.27,262.68,4266.0,252.6455,252.7609,252.2511,252.6455,4266.0
2020-02-13 13:20:00,262.78,263.29,262.08,263.29,4561.0,252.7417,253.2322,252.0684,253.2322,4561.0
2020-02-13 13:30:00,263.25,264.02,263.25,264.01,3721.0,253.1937,253.9343,253.1937,253.9247,3721.0
2020-02-13 13:40:00,264.17,265.05,264.16,264.54,34854.0,254.0786,254.9249,254.0689,254.4344,34854.0
2020-02-13 13:50:00,264.66,264.67,263.42,264.18,7161.0,254.5498,254.5595,253.3572,254.0882,7161.0
2020-02-13 14:00:00,263.99,264.04,263.71,264.0,3263.0,253.9054,253.9535,253.6361,253.9151,3263.0
2020-02-13 14:10:00,263.88,263.88,263.01,263.31,4196.0,253.7996,253.7996,252.9629,253.2514,4196.0
2020-02-13 14:20:00,263.28,263.44,263.05,263.06,3126.0,253.2226,253.3765,253.0013,253.011,3126.0
2020-02-13 14:30:00,262.98,263.28,262.88,262.89,2894.0,252.934,253.2226,252.8378,252.8475,2894.0
2020-02-13 14:40:00,262.88,263.1,262.67,262.71,5037.0,252.8378,253.0494,252.6359,252.6743,5037.0
2020-02-13 14:50:00,262.77,262.92,262.56,262.88,7882.0,252.732,252.8763,252.5301,252.8378,7882.0
2020-02-13 15:00:00,262.83,262.83,262.38,262.75,8017.0,252.7898,252.7898,252.3569,252.7128,8017.0
2020-02-13 15:10:00,262.64,262.99,262.62,262.66,5439.0,252.607,252.9436,252.5878,252.6262,5439.0
2020-02-13 15:20:00,262.66,262.74,262.05,262.3,8861.0,252.6262,252.7032,252.0396,252.28,8861.0
2020-02-13 15:30:00,262.29,262.69,261.93,262.1,10009.0,252.2704,252.6551,251.9241,252.0876,10009.0
2020-02-13 15:40:00,262.27,262.7,262.04,262.56,28019.0,252.2511,252.6647,252.0299,252.5301,28019.0
2020-02-13 15:50:00,262.63,263.25,262.56,262.7,45023.0,252.5974,253.1937,252.5301,252.6647,45023.0
2020-02-14 09:30:00,262.67,263.74,261.78,263.74,9480.0,252.6359,253.665,251.7799,253.665,9480.0
2020-02-14 09:40:00,262.99,263.63,262.7,262.89,4800.0,252.9436,253.5592,252.6647,252.8475,4800.0
2020-02-14 09:50:00,263.01,263.01,261.96,261.96,6553.0,252.9629,252.9629,251.953,251.953,6553.0
2020-02-14 10:00:00,261.96,262.83,261.96,262.74,6865.0,251.953,252.7898,251.953,252.7032,6865.0
2020-02-14 10:10:00,262.56,262.71,262.11,262.23,2700.0,252.5301,252.6743,252.0973,252.2127,2700.0
2020-02-14 10:20:00,262.33,262.35,261.5,261.5,23435.0,252.3089,252.3281,251.5106,251.5106,23435.0
2020-02-14 10:30:00,261.48,262.36,261.48,261.75,9183.0,251.4913,252.3377,251.4913,251.751,9183.0
2020-02-14 10:40:00,261.78,262.37,261.75,262.15,4490.0,251.7799,252.3473,251.751,252.1357,4490.0
2020-02-14 10:50:00,262.14,262.5,261.98,262.25,4880.0,252.1261,252.4724,251.9722,252.2319,4880.0
2020-02-14 11:00:00,262.45,263.08,262.45,262.86,3559.0,252.4243,253.0302,252.4243,252.8186,3559.0
2020-02-14 11:10:00,262.77,262.94,262.54,262.86,4936.0,252.732,252.8956,252.5108,252.8186,4936.0
2020-02-14 11:20:00,262.9,263.0,262.83,262.83,5457.0,252.8571,252.9533,252.7898,252.7898,5457.0
2020-02-14 11:30:00,262.99,263.39,262.85,263.39,2001.0,252.9436,253.3284,252.809,253.3284,2001.0
2020-02-14 11:40:00,263.06,263.47,262.89,263.3,7711.0,253.011,253.4053,252.8475,253.2418,7711.0
2020-02-14 11:50:00,263.37,263.7,263.13,263.4,9377.0,253.3091,253.6265,253.0783,253.338,9377.0
2020-02-14 12:00:00,263.38,263.5,262.62,262.73,10706.0,253.3187,253.4342,252.5878,252.6936,10706.0
2020-02-14 12:10:00,262.68,262.84,262.54,262.84,2100.0,252.6455,252.7994,252.5108,252.7994,2100.0
2020-02-14 12:20:00,262.81,262.96,262.65,262.73,1689.0,252.7705,252.9148,252.6166,252.6936,1689.0
2020-02-14 12:30:00,262.64,262.93,262.51,262.93,2401.0,252.607,252.8859,252.482,252.8859,2401.0
2020-02-14 12:40:00,262.87,262.96,262.69,262.75,2486.0,252.8282,252.9148,252.6551,252.7128,2486.0
2020-02-14 12:50:00,262.77,262.91,262.69,262.89,3140.0,252.732,252.8667,252.6551,252.8475,3140.0
2020-02-14 13:00:00,262.86,263.07,262.79,262.79,1800.0,252.8186,253.0206,252.7513,252.7513,1800.0
2020-02-14 13:10:00,262.58,262.82,262.58,262.73,1307.0,252.5493,252.7801,252.5493,252.6936,1307.0
2020-02-14 13:20:00,262.86,263.09,262.77,262.8,4500.0,252.8186,253.0398,252.732,252.7609,4500.0
2020-02-14 13:30:00,262.84,263.8,262.84,263.66,5322.0,252.7994,253.7227,252.7994,253.588,5322.0
2020-02-14 13:40:00,263.62,263.8,263.32,263.33,1800.0,253.5496,253.7227,253.261,253.2707,1800.0
2020-02-14 13:50:00,263.23,263.23,263.0,263.19,1600.0,253.1745,253.1745,252.9533,253.136,1600.0
2020-02-14 14:00:00,263.29,263.3,263.16,263.16,1300.0,253.2322,253.2418,253.1071,253.1071,1300.0
2020-02-14 14:10:00,263.25,263.37,262.77,262.78,4992.0,253.1937,253.3091,252.732,252.7417,4992.0
2020-02-14 14:20:00,262.78,263.33,262.74,263.26,3291.0,252.7417,253.2707,252.7032,253.2033,3291.0
2020-02-14 14:30:00,263.31,263.65,263.13,263.59,4408.0,253.2514,253.5784,253.0783,253.5207,4408.0
2020-02-14 14:40:00,263.65,263.7,263.22,263.42,2902.0,253.5784,253.6265,253.1649,253.3572,2902.0
2020-02-14 14:50:00,263.39,263.64,263.34,263.34,2201.0,253.3284,253.5688,253.2803,253.2803,2201.0
2020-02-14 15:00:00,263.26,263.37,262.94,263.03,3283.0,253.2033,253.3091,252.8956,252.9821,3283.0
2020-02-14 15:10:00,263.09,263.18,262.73,262.86,3300.0,253.0398,253.1264,252.6936,252.8186,3300.0
2020-02-14 15:20:00,262.91,263.59,262.91,263.34,4559.0,252.8667,253.5207,252.8667,253.2803,4559.0
2020-02-14 15:30:00,263.37,263.44,262.98,263.31,9085.0,253.3091,253.3765,252.934,253.2514,9085.0
2020-02-14 15:40:00,263.3,263.41,263.03,263.16,11161.0,253.2418,253.3476,252.9821,253.1071,11161.0
2020-02-14 15:50:00,263.04,263.51,262.66,263.39,60253.0,252.9917,253.4438,252.6262,253.3284,60253.0
2020-02-18 09:30:00,262.0,262.77,261.25,261.7,11230.0,251.9915,252.732,251.2701,251.7029,11230.0
2020-02-18 09:40:00,262.13,262.25,261.26,261.95,9675.0,252.1165,252.2319,251.2797,251.9434,9675.0
2020-02-18 09:50:00,261.98,262.69,261.84,262.31,2557.0,251.9722,252.6551,251.8376,252.2896,2557.0
2020-02-18 10:00:00,262.23,262.34,261.71,262.24,3111.0,252.2127,252.3185,251.7125,252.2223,3111.0
2020-02-18 10:10:00,262.34,263.54,262.18,262.72,3000.0,252.3185,253.4726,252.1646,252.684,3000.0
2020-02-18 10:20:00,262.75,263.11,262.25,262.25,1501.0,252.7128,253.0591,252.2319,252.2319,1501.0
2020-02-18 10:30:00,262.17,262.17,261.89,262.08,1570.0,252.155,252.155,251.8857,252.0684,1570.0
2020-02-18 10:40:00,262.06,262.89,261.97,262.58,4567.0,252.0492,252.8475,251.9626,252.5493,4567.0
2020-02-18 10:50:00,262.04,262.73,262.04,262.37,3976.0,252.0299,252.6936,252.0299,252.3473,3976.0
2020-02-18 11:00:00,262.25,262.25,261.75,262.18,7157.0,252.2319,252.2319,251.751,252.1646,7157.0
2020-02-18 11:10:00,262.33,262.93,261.87,262.75,7160.0,252.3089,252.8859,251.8664,252.7128,7160.0
2020-02-18 11:20:00,262.86,262.87,261.83,261.83,13233.0,252.8186,252.8282,251.828,251.828,13233.0
2020-02-18 11:30:00,261.58,262.09,261.25,261.25,21890.0,251.5875,252.078,251.2701,251.2701,21890.0
2020-02-18 11:40:00,261.28,261.41,260.29,260.34,62963.0,251.299,251.424,250.3468,250.3949,62963.0
2020-02-18 11:50:00,260.17,260.72,259.86,260.07,2099.0,250.2314,250.7604,249.9332,250.1352,2099.0
2020-02-18 12:00:00,259.92,260.04,259.56,259.71,2097.0,249.9909,250.1063,249.6447,249.7889,2097.0
2020-02-18 12:10:00,259.6,259.69,258.6,259.06,35904.0,249.6831,249.7697,248.7213,249.1638,35904.0
2020-02-18 12:20:00,259.2,259.53,259.09,259.42,3011.0,249.2984,249.6158,249.1926,249.51,3011.0
2020-02-18 12:30:00,259.51,259.66,259.43,259.6,2912.0,249.5966,249.7408,249.5196,249.6831,2912.0
2020-02-18 12:40:00,259.5,259.57,259.22,259.42,2724.0,249.587,249.6543,249.3177,249.51,2724.0
2020-02-18 12:50:00,259.25,259.25,259.06,259.2,1136.0,249.3465,249.3465,249.1638,249.2984,1136.0
2020-02-18 13:00:00,259.06,259.18,258.21,258.21,10190.0,249.1638,249.2792,248.3462,248.3462,10190.0
2020-02-18 13:10:00,258.2,258.34,257.68,257.97,2183.0,248.3366,248.4713,247.8365,248.1154,2183.0
2020-02-18 13:20:00,257.95,258.4,257.8,258.4,3429.0,248.0962,248.529,247.9519,248.529,3429.0
2020-02-18 13:30:00,258.38,258.57,258.03,258.07,10926.0,248.5097,248.6925,248.1731,248.2116,10926.0
2020-02-18 13:40:00,257.95,258.1,257.85,258.09,2003.0,248.0962,248.2404,248.0,248.2308,2003.0
2020-02-18 13:50:00,258.12,258.24,257.75,257.87,6267.0,248.2597,248.3751,247.9038,248.0192,6267.0
2020-02-18 14:00:00,257.92,258.2,257.58,257.65,6037.0,248.0673,248.3366,247.7403,247.8076,6037.0
2020-02-18 14:10:00,257.74,258.06,257.57,257.87,4854.0,247.8942,248.202,247.7307,248.0192,4854.0
2020-02-18 14:20:00,257.85,258.25,257.72,257.79,7609.0,248.0,248.3847,247.875,247.9423,7609.0
2020-02-18 14:30:00,257.86,258.07,257.67,257.89,9186.0,248.0096,248.2116,247.8269,248.0385,9186.0
2020-02-18 14:40:00,257.95,258.02,257.29,257.87,18235.0,248.0962,248.1635,247.4614,248.0192,18235.0
2020-02-18 14:50:00,257.91,258.22,257.58,257.58,17674.0,248.0577,248.3559,247.7403,247.7403,17674.0
2020-02-18 15:00:00,257.67,258.08,257.54,257.86,6615.0,247.8269,248.2212,247.7018,248.0096,6615.0
2020-02-18 15:10:00,258.0,258.07,257.7,257.7,2924.0,248.1443,248.2116,247.8557,247.8557,2924.0
2020-02-18 15:20:00,257.79,257.79,257.21,257.31,6286.0,247.9423,247.9423,247.3844,247.4806,6286.0
2020-02-18 15:30:00,257.4,257.63,257.01,257.01,6371.0,247.5672,247.7884,247.1921,247.1921,6371.0
2020-02-18 15:40:00,257.02,257.21,256.26,257.0,15316.0,247.2017,247.3844,246.4707,247.1825,15316.0
2020-02-18 15:50:00,257.09,257.23,256.6,257.2,52536.0,247.269,247.4037,246.7977,247.3748,52536.0
2020-02-19 09:30:00,256.87,257.57,256.05,257.0,9317.0,247.0574,247.7307,246.2688,247.1825,9317.0
2020-02-19 09:40:00,256.89,257.08,255.7,255.88,20944.0,247.0767,247.2594,245.9321,246.1052,20944.0
2020-02-19 09:50:00,256.0,256.27,255.7,255.73,80284.0,246.2207,246.4803,245.9321,245.961,80284.0
2020-02-19 10:00:00,255.87,257.37,255.83,257.37,13840.0,246.0956,247.5383,246.0572,247.5383,13840.0
2020-02-19 10:10:00,257.51,258.73,257.37,258.66,7478.0,247.673,248.8464,247.5383,248.779,7478.0
2020-02-19 10:20:00,258.75,259.2,258.36,258.83,8458.0,248.8656,249.2984,248.4905,248.9426,8458.0
2020-02-19 10:30:00,259.01,259.97,258.99,259.52,6139.0,249.1157,250.039,249.0964,249.6062,6139.0
2020-02-19 10:40:00,259.52,260.22,259.38,259.5,6990.0,249.6062,250.2795,249.4715,249.587,6990.0
2020-02-19 10:50:00,259.23,259.32,257.8,258.4,8253.0,249.3273,249.4138,247.9519,248.529,8253.0
2020-02-19 11:00:00,258.3,258.46,258.16,258.25,5840.0,248.4328,248.5867,248.2982,248.3847,5840.0
2020-02-19 11:10:00,258.25,259.4,258.25,259.4,3879.0,248.3847,249.4908,248.3847,249.4908,3879.0
2020-02-19 11:20:00,259.6,260.2,259.45,259.76,5198.0,249.6831,250.2602,249.5389,249.837,5198.0
2020-02-19 11:30:00,259.93,260.01,259.55,259.67,4600.0,250.0005,250.0775,249.6351,249.7505,4600.0
2020-02-19 11:40:00,259.63,260.2,259.6,260.18,4852.0,249.712,250.2602,249.6831,250.241,4852.0
2020-02-19 11:50:00,260.19,260.57,260.18,260.45,5817.0,250.2506,250.6161,250.241,250.5007,5817.0
2020-02-19 12:00:00,260.45,260.45,259.92,259.93,5210.0,250.5007,250.5007,249.9909,250.0005,5210.0
2020-02-19 12:10:00,259.98,260.79,259.89,260.77,2696.0,250.0486,250.8277,249.9621,250.8084,2696.0
2020-02-19 12:20:00,260.67,260.8,260.12,260.8,5300.0,250.7123,250.8373,250.1833,250.8373,5300.0
2020-02-19 12:30:00,260.68,260.72,259.92,260.1,6956.0,250.7219,250.7604,249.9909,250.164,6956.0
2020-02-19 12:40:00,259.99,260.17,259.95,260.05,4345.0,250.0582,250.2314,250.0198,250.116,4345.0
2020-02-19 12:50:00,260.24,260.27,259.72,259.87,4690.0,250.2987,250.3275,249.7986,249.9428,4690.0
2020-02-19 13:00:00,259.77,260.12,259.6,259.99,4908.0,249.8466,250.1833,249.6831,250.0582,4908.0
2020-02-19 13:10:00,259.89,260.03,259.39,259.97,4317.0,249.9621,250.0967,249.4812,250.039,4317.0
2020-02-19 13:20:00,259.91,260.02,259.7,259.94,2626.0,249.9813,250.0871,249.7793,250.0102,2626.0
2020-02-19 13:30:00,259.97,260.2,259.75,259.75,3760.0,250.039,250.2602,249.8274,249.8274,3760.0
2020-02-19 13:40:00,259.8,259.82,259.5,259.56,5038.0,249.8755,249.8947,249.587,249.6447,5038.0
2020-02-19 13:50:00,259.56,259.97,259.4,259.65,3736.0,249.6447,250.039,249.4908,249.7312,3736.0
2020-02-19 14:00:00,259.62,260.2,259.58,260.2,6258.0,249.7024,250.2602,249.6639,250.2602,6258.0
2020-02-19 14:10:00,260.02,260.14,259.97,260.05,5675.0,250.0871,250.2025,250.039,250.116,5675.0
2020-02-19 14:20:00,260.03,260.54,260.02,260.43,5009.0,250.0967,250.5872,250.0871,250.4814,5009.0
2020-02-19 14:30:00,260.52,260.61,260.31,260.61,6698.0,250.568,250.6546,250.366,250.6546,6698.0
2020-02-19 14:40:00,260.83,260.83,260.29,260.29,5629.0,250.8662,250.8662,250.3468,250.3468,5629.0
2020-02-19 14:50:00,260.31,260.48,260.14,260.14,4352.0,250.366,250.5295,250.2025,250.2025,4352.0
2020-02-19 15:00:00,260.15,260.6,260.03,260.03,10077.0,250.2121,250.6449,250.0967,250.0967,10077.0
2020-02-19 15:10:00,259.89,260.51,259.86,260.38,8534.0,249.9621,250.5584,249.9332,250.4333,8534.0
2020-02-19 15:20:00,260.4,260.45,259.84,260.13,9865.0,250.4526,250.5007,249.914,250.1929,9865.0
2020-02-19 15:30:00,260.1,260.27,259.65,259.91,22860.0,250.164,250.3275,249.7312,249.9813,22860.0
2020-02-19 15:40:00,259.92,260.59,259.86,259.86,18057.0,249.9909,250.6353,249.9332,249.9332,18057.0
2020-02-19 15:50:00,259.86,259.86,258.55,258.68,69590.0,249.9332,249.9332,248.6733,248.7983,69590.0
2020-02-20 09:30:00,259.12,259.65,258.01,258.86,3577.0,249.2215,249.7312,248.1539,248.9714,3577.0
2020-02-20 09:40:00,259.75,260.72,259.57,259.74,4536.0,249.8274,250.7604,249.6543,249.8178,4536.0
2020-02-20 09:50:00,260.06,261.1,259.86,260.55,6315.0,250.1256,251.1258,249.9332,250.5969,6315.0
2020-02-20 10:00:00,260.47,260.57,259.82,260.19,6446.0,250.5199,250.6161,249.8947,250.2506,6446.0
2020-02-20 10:10:00,259.67,259.82,258.06,258.06,4817.0,249.7505,249.8947,248.202,248.202,4817.0
2020-02-20 10:20:00,258.53,258.81,257.35,257.37,8336.0,248.654,248.9233,247.5191,247.5383,8336.0
2020-02-20 10:30:00,257.5,258.3,257.38,257.77,9265.0,247.6634,248.4328,247.5479,247.923,9265.0
2020-02-20 10:40:00,257.65,258.34,257.47,258.34,5076.0,247.8076,248.4713,247.6345,248.4713,5076.0
2020-02-20 10:50:00,258.24,258.24,257.43,257.62,7036.0,248.3751,248.3751,247.596,247.7788,7036.0
2020-02-20 11:00:00,257.52,258.1,257.42,257.89,4445.0,247.6826,248.2404,247.5864,248.0385,4445.0
2020-02-20 11:10:00,257.61,257.89,257.26,257.41,4512.0,247.7692,248.0385,247.4325,247.5768,4512.0
2020-02-20 11:20:00,257.52,257.52,256.26,256.33,8788.0,247.6826,247.6826,246.4707,246.5381,8788.0
2020-02-20 11:30:00,256.31,256.92,255.43,256.92,6314.0,246.5188,247.1055,245.6724,247.1055,6314.0
2020-02-20 11:40:00,256.78,257.16,256.42,256.68,5398.0,246.9709,247.3364,246.6246,246.8747,5398.0
2020-02-20 11:50:00,256.84,257.0,256.57,256.84,3669.0,247.0286,247.1825,246.7689,247.0286,3669.0
2020-02-20 12:00:00,257.01,257.01,256.48,256.62,2003.0,247.1921,247.1921,246.6823,246.817,2003.0
2020-02-20 12:10:00,256.88,257.31,256.73,257.07,3598.0,247.067,247.4806,246.9228,247.2498,3598.0
2020-02-20 12:20:00,257.06,257.07,256.61,256.79,1830.0,247.2402,247.2498,246.8074,246.9805,1830.0
2020-02-20 12:30:00,256.91,257.19,256.79,256.91,2414.0,247.0959,247.3652,246.9805,247.0959,2414.0
2020-02-20 12:40:00,256.92,257.16,256.58,256.63,2333.0,247.1055,247.3364,246.7785,246.8266,2333.0
2020-02-20 12:50:00,256.64,257.24,256.64,257.18,3715.0,246.8362,247.4133,246.8362,247.3556,3715.0
2020-02-20 13:00:00,257.16,257.42,256.84,257.33,6506.0,247.3364,247.5864,247.0286,247.4999,6506.0
2020-02-20 13:10:00,257.36,257.57,257.24,257.46,4024.0,247.5287,247.7307,247.4133,247.6249,4024.0
2020-02-20 13:20:00,257.28,257.62,257.27,257.53,2000.0,247.4518,247.7788,247.4421,247.6922,2000.0
2020-02-20 13:30:00,257.54,257.62,257.4,257.55,4410.0,247.7018,247.7788,247.5672,247.7115,4410.0
2020-02-20 13:40:00,257.52,257.55,256.95,257.25,4701.0,247.6826,247.7115,247.1344,247.4229,4701.0
2020-02-20 13:50:00,257.17,257.3,257.07,257.16,2324.0,247.346,247.471,247.2498,247.3364,2324.0
2020-02-20 14:00:00,257.26,257.6,257.26,257.37,4333.0,247.4325,247.7595,247.4325,247.5383,4333.0
2020-02-20 14:10:00,257.39,257.59,257.39,257.5,1146.0,247.5576,247.7499,247.5576,247.6634,1146.0
2020-02-20 14:20:00,257.6,257.68,257.3,257.38,7435.0,247.7595,247.8365,247.471,247.5479,7435.0
2020-02-20 14:30:00,257.48,257.93,257.31,257.69,5199.0,247.6441,248.0769,247.4806,247.8461,5199.0
2020-02-20 14:40:00,257.69,257.76,256.98,256.98,7748.0,247.8461,247.9134,247.1632,247.1632,7748.0
2020-02-20 14:50:00,257.08,257.24,257.01,257.13,5123.0,247.2594,247.4133,247.1921,247.3075,5123.0
2020-02-20 15:00:00,257.14,257.43,257.07,257.38,4023.0,247.3171,247.596,247.2498,247.5479,4023.0
2020-02-20 15:10:00,257.38,257.6,257.32,257.54,6617.0,247.5479,247.7595,247.4902,247.7018,6617.0
2020-02-20 15:20:00,257.46,257.67,257.39,257.42,7160.0,247.6249,247.8269,247.5576,247.5864,7160.0
2020-02-20 15:30:00,257.51,257.91,257.47,257.58,13044.0,247.673,248.0577,247.6345,247.7403,13044.0
2020-02-20 15:40:00,257.62,257.69,257.3,257.61,9765.0,247.7788,247.8461,247.471,247.7692,9765.0
2020-02-20 15:50:00,257.67,258.26,257.63,258.05,67815.0,247.8269,248.3943,247.7884,248.1924,67815.0
2020-02-21 09:30:00,257.22,257.24,256.78,257.19,11376.0,247.3941,247.4133,246.9709,247.3652,11376.0
2020-02-21 09:40:00,256.9,257.19,256.11,256.65,5598.0,247.0863,247.3652,246.3265,246.8458,5598.0
2020-02-21 09:50:00,256.67,256.93,255.71,255.98,4830.0,246.8651,247.1151,245.9417,246.2014,4830.0
2020-02-21 10:00:00,255.81,256.04,255.58,255.75,2909.0,246.0379,246.2591,245.8167,245.9802,2909.0
2020-02-21 10:10:00,255.74,256.05,255.51,256.05,4293.0,245.9706,246.2688,245.7494,246.2688,4293.0
2020-02-21 10:20:00,256.11,256.53,256.09,256.09,2911.0,246.3265,246.7304,246.3072,246.3072,2911.0
2020-02-21 10:30:00,256.44,256.44,256.01,256.28,4941.0,246.6439,246.6439,246.2303,246.49,4941.0
2020-02-21 10:40:00,256.08,256.35,255.95,256.26,2122.0,246.2976,246.5573,246.1726,246.4707,2122.0
2020-02-21 10:50:00,256.31,256.44,256.24,256.38,2021.0,246.5188,246.6439,246.4515,246.5861,2021.0
2020-02-21 11:00:00,256.5,256.81,256.39,256.44,2820.0,246.7016,246.9997,246.5958,246.6439,2820.0
2020-02-21 11:10:00,256.56,256.65,256.07,256.07,1900.0,246.7593,246.8458,246.288,246.288,1900.0
2020-02-21 11:20:00,256.16,256.48,256.08,256.48,1565.0,246.3746,246.6823,246.2976,246.6823,1565.0
2020-02-21 11:30:00,256.65,256.73,255.78,255.84,4318.0,246.8458,246.9228,246.0091,246.0668,4318.0
2020-02-21 11:40:00,255.75,255.88,255.47,255.57,3815.0,245.9802,246.1052,245.7109,245.8071,3815.0
2020-02-21 11:50:00,255.49,255.54,255.12,255.12,3776.0,245.7301,245.7782,245.3743,245.3743,3776.0
2020-02-21 12:00:00,255.06,255.14,254.64,254.67,4391.0,245.3166,245.3935,244.9126,244.9415,4391.0
2020-02-21 12:10:00,254.73,255.24,254.04,254.04,45949.0,244.9992,245.4897,244.3355,244.3355,45949.0
2020-02-21 12:20:00,254.06,254.3,253.83,254.3,5101.0,244.3548,244.5856,244.1336,244.5856,5101.0
2020-02-21 12:30:00,254.44,255.39,254.44,255.38,3904.0,244.7203,245.634,244.7203,245.6243,3904.0
2020-02-21 12:40:00,255.23,255.3,254.85,255.2,12376.0,245.4801,245.5474,245.1146,245.4512,12376.0
2020-02-21 12:50:00,255.25,255.25,254.86,254.98,1661.0,245.4993,245.4993,245.1242,245.2396,1661.0
2020-02-21 13:00:00,254.92,255.1,254.64,254.75,4334.0,245.1819,245.355,244.9126,245.0184,4334.0
2020-02-21 13:10:00,254.73,254.73,254.16,254.17,1947.0,244.9992,244.9992,244.451,244.4606,1947.0
2020-02-21 13:20:00,254.17,254.17,253.07,253.15,9839.0,244.4606,244.4606,243.4026,243.4795,9839.0
2020-02-21 13:30:00,253.14,253.26,252.77,253.26,5300.0,243.4699,243.5853,243.1141,243.5853,5300.0
2020-02-21 13:40:00,253.34,253.89,253.34,253.89,3218.0,243.6623,244.1913,243.6623,244.1913,3218.0
2020-02-21 13:50:00,253.87,253.88,253.24,253.34,8626.0,244.172,244.1816,243.5661,243.6623,8626.0
2020-02-21 14:00:00,253.24,253.26,252.79,253.11,20526.0,243.5661,243.5853,243.1333,243.4411,20526.0
2020-02-21 14:10:00,253.18,253.18,252.56,252.62,7799.0,243.5084,243.5084,242.9121,242.9698,7799.0
2020-02-21 14:20:00,252.84,253.17,252.82,253.08,2036.0,243.1814,243.4988,243.1621,243.4122,2036.0
2020-02-21 14:30:00,253.0,253.2,252.89,253.16,2802.0,243.3353,243.5276,243.2295,243.4892,2802.0
2020-02-21 14:40:00,253.27,253.62,253.23,253.23,4279.0,243.595,243.9316,243.5565,243.5565,4279.0
2020-02-21 14:50:00,253.25,253.32,252.91,252.99,9187.0,243.5757,243.643,243.2487,243.3256,9187.0
2020-02-21 15:00:00,253.05,253.05,252.51,252.52,8367.0,243.3834,243.3834,242.864,242.8736,8367.0
2020-02-21 15:10:00,252.52,252.56,252.0,252.12,9172.0,242.8736,242.9121,242.3735,242.4889,9172.0
2020-02-21 15:20:00,252.03,252.43,251.8,251.8,9545.0,242.4023,242.787,242.1811,242.1811,9545.0
2020-02-21 15:30:00,251.74,251.85,250.83,250.99,32810.0,242.1234,242.2292,241.2482,241.402,32810.0
2020-02-21 15:40:00,250.98,252.06,250.93,252.06,17521.0,241.3924,242.4312,241.3443,242.4312,17521.0
2020-02-21 15:50:00,252.03,252.35,251.35,251.42,103913.0,242.4023,242.7101,241.7483,241.8156,103913.0
2020-02-24 09:30:00,245.11,247.47,245.11,247.47,700.0,235.7467,238.0165,235.7467,238.0165,700.0
2020-02-24 09:40:00,244.98,245.79,240.98,244.69,28688.0,235.6216,236.4007,231.7744,235.3427,28688.0
2020-02-24 09:50:00,245.44,245.95,244.83,245.29,16964.0,236.0641,236.5546,235.4774,235.9198,16964.0
2020-02-24 10:00:00,245.06,246.41,245.06,245.75,23122.0,235.6986,236.997,235.6986,236.3622,23122.0
2020-02-24 10:10:00,245.74,246.12,244.92,245.21,22249.0,236.3526,236.7181,235.5639,235.8428,22249.0
2020-02-24 10:20:00,245.45,246.29,245.18,245.69,12409.0,236.0737,236.8816,235.814,236.3045,12409.0
2020-02-24 10:30:00,245.63,247.44,245.35,247.44,9961.0,236.2468,237.9877,235.9775,237.9877,9961.0
2020-02-24 10:40:00,247.34,248.39,247.15,247.71,13958.0,237.8915,238.9014,237.7087,238.2473,13958.0
2020-02-24 10:50:00,247.79,249.75,247.78,249.41,8464.0,238.3243,240.2094,238.3147,239.8824,8464.0
2020-02-24 11:00:00,249.4,249.55,248.21,248.32,11379.0,239.8728,240.0171,238.7282,238.834,11379.0
2020-02-24 11:10:00,248.33,249.5,248.33,249.5,16670.0,238.8437,239.969,238.8437,239.969,16670.0
2020-02-24 11:20:00,249.61,249.97,249.48,249.48,7778.0,240.0748,240.421,239.9497,239.9497,7778.0
2020-02-24 11:30:00,249.42,249.92,249.09,249.92,6411.0,239.892,240.3729,239.5746,240.3729,6411.0
2020-02-24 11:40:00,249.86,249.88,248.99,249.36,7401.0,240.3152,240.3345,239.4784,239.8343,7401.0
2020-02-24 11:50:00,249.49,249.85,249.23,249.68,4802.0,239.9593,240.3056,239.7093,240.1421,4802.0
2020-02-24 12:00:00,249.37,249.38,248.51,248.69,6096.0,239.8439,239.8536,239.0168,239.1899,6096.0
2020-02-24 12:10:00,248.58,248.87,248.29,248.85,7355.0,239.0841,239.363,238.8052,239.3438,7355.0
2020-02-24 12:20:00,248.88,248.88,248.19,248.63,2926.0,239.3727,239.3727,238.709,239.1322,2926.0
2020-02-24 12:30:00,248.65,249.07,248.55,249.03,13531.0,239.1514,239.5554,239.0553,239.5169,13531.0
2020-02-24 12:40:00,248.92,249.22,248.72,248.91,6829.0,239.4111,239.6997,239.2188,239.4015,6829.0
2020-02-24 12:50:00,248.76,248.77,248.2,248.2,7168.0,239.2572,239.2669,238.7186,238.7186,7168.0
2020-02-24 13:00:00,248.16,248.34,247.82,248.27,3465.0,238.6802,238.8533,238.3531,238.786,3465.0
2020-02-24 13:10:00,248.15,248.33,247.91,248.17,3229.0,238.6705,238.8437,238.4397,238.6898,3229.0
2020-02-24 13:20:00,248.24,249.36,248.15,249.36,6508.0,238.7571,239.8343,238.6705,239.8343,6508.0
2020-02-24 13:30:00,249.15,249.66,248.78,249.66,7605.0,239.6323,240.1229,239.2765,240.1229,7605.0
2020-02-24 13:40:00,249.54,249.7,249.38,249.45,11870.0,240.0074,240.1613,239.8536,239.9209,11870.0
2020-02-24 13:50:00,249.56,249.56,249.1,249.36,2818.0,240.0267,240.0267,239.5842,239.8343,2818.0
2020-02-24 14:00:00,249.28,249.56,248.99,249.13,9518.0,239.7574,240.0267,239.4784,239.6131,9518.0
2020-02-24 14:10:00,249.06,249.43,249.01,249.03,6724.0,239.5458,239.9016,239.4977,239.5169,6724.0
2020-02-24 14:20:00,249.05,250.17,248.97,250.0,16064.0,239.5362,240.6134,239.4592,240.4499,16064.0
2020-02-24 14:30:00,249.96,250.49,249.66,250.01,5565.0,240.4114,240.9211,240.1229,240.4595,5565.0
2020-02-24 14:40:00,250.08,250.18,249.56,249.56,8117.0,240.5268,240.623,240.0267,240.0267,8117.0
2020-02-24 14:50:00,249.37,250.03,249.19,249.92,6640.0,239.8439,240.4787,239.6708,240.3729,6640.0
2020-02-24 15:00:00,249.79,250.04,249.66,249.73,8413.0,240.2479,240.4883,240.1229,240.1902,8413.0
2020-02-24 15:10:00,249.82,249.82,248.78,248.91,14011.0,240.2767,240.2767,239.2765,239.4015,14011.0
2020-02-24 15:20:00,248.88,249.34,248.69,249.02,16028.0,239.3727,239.8151,239.1899,239.5073,16028.0
2020-02-24 15:30:00,249.1,249.9,248.95,249.61,16532.0,239.5842,240.3537,239.44,240.0748,16532.0
2020-02-24 15:40:00,249.62,250.03,249.34,249.93,21032.0,240.0844,240.4787,239.8151,240.3825,21032.0
2020-02-24 15:50:00,249.69,249.91,249.05,249.51,74223.0,240.1517,240.3633,239.5362,239.9786,74223.0
2020-02-25 09:30:00,248.64,249.55,247.68,247.68,4974.0,239.1418,240.0171,238.2185,238.2185,4974.0
2020-02-25 09:40:00,247.69,247.84,247.36,247.68,7605.0,238.2281,238.3724,237.9107,238.2185,7605.0
2020-02-25 09:50:00,247.5,247.5,246.9,247.0,2157.0,238.0454,238.0454,237.4683,237.5645,2157.0
2020-02-25 10:00:00,246.81,247.24,246.43,246.72,2059.0,237.3817,237.7953,237.0162,237.2952,2059.0
2020-02-25 10:10:00,246.63,246.63,245.5,245.5,4952.0,237.2086,237.2086,236.1218,236.1218,4952.0
2020-02-25 10:20:00,245.27,245.29,243.28,243.89,11817.0,235.9006,235.9198,233.9866,234.5733,11817.0
2020-02-25 10:30:00,243.89,244.85,243.78,244.85,7774.0,234.5733,235.4966,234.4675,235.4966,7774.0
2020-02-25 10:40:00,244.63,245.24,244.46,244.64,8900.0,235.285,235.8717,235.1215,235.2946,8900.0
2020-02-25 10:50:00,244.17,244.38,243.62,244.36,4536.0,234.8426,235.0446,234.3136,235.0253,4536.0
2020-02-25 11:00:00,244.37,244.56,243.54,243.83,3539.0,235.0349,235.2177,234.2366,234.5156,3539.0
2020-02-25 11:10:00,244.01,244.26,242.76,242.86,6068.0,234.6887,234.9291,233.4864,233.5826,6068.0
2020-02-25 11:20:00,242.99,243.34,242.58,243.34,4108.0,233.7077,234.0443,233.3133,234.0443,4108.0
2020-02-25 11:30:00,243.69,243.84,243.48,243.74,4500.0,234.3809,234.5252,234.1789,234.429,4500.0
2020-02-25 11:40:00,243.66,244.03,243.09,244.03,5635.0,234.3521,234.7079,233.8038,234.7079,5635.0
2020-02-25 11:50:00,244.19,244.47,243.94,244.01,6550.0,234.8618,235.1311,234.6214,234.6887,6550.0
2020-02-25 12:00:00,244.17,244.17,243.62,243.72,1300.0,234.8426,234.8426,234.3136,234.4098,1300.0
2020-02-25 12:10:00,243.86,244.12,243.63,243.67,4276.0,234.5444,234.7945,234.3232,234.3617,4276.0
2020-02-25 12:20:00,243.62,244.2,243.37,244.2,6906.0,234.3136,234.8714,234.0731,234.8714,6906.0
2020-02-25 12:30:00,244.19,244.81,244.05,244.63,10610.0,234.8618,235.4581,234.7272,235.285,10610.0
2020-02-25 12:40:00,244.56,244.56,243.19,243.41,4401.0,235.2177,235.2177,233.9,234.1116,4401.0
2020-02-25 12:50:00,243.32,243.59,243.01,243.12,3536.0,234.025,234.2847,233.7269,233.8327,3536.0
2020-02-25 13:00:00,243.08,243.42,242.79,243.22,7532.0,233.7942,234.1212,233.5153,233.9289,7532.0
2020-02-25 13:10:00,243.21,243.29,242.16,242.22,4900.0,233.9192,233.9962,232.9094,232.9671,4900.0
2020-02-25 13:20:00,242.21,242.68,242.15,242.68,5384.0,232.9574,233.4095,232.8997,233.4095,5384.0
2020-02-25 13:30:00,242.34,242.73,242.31,242.62,3900.0,233.0825,233.4576,233.0536,233.3518,3900.0
2020-02-25 13:40:00,242.5,243.61,242.42,243.5,7519.0,233.2364,234.304,233.1594,234.1982,7519.0
2020-02-25 13:50:00,243.5,243.5,242.55,242.55,4226.0,234.1982,234.1982,233.2845,233.2845,4226.0
2020-02-25 14:00:00,242.75,242.75,241.68,242.0,15164.0,233.4768,233.4768,232.4477,232.7555,15164.0
2020-02-25 14:10:00,242.14,243.17,242.14,242.38,8594.0,232.8901,233.8808,232.8901,233.121,8594.0
2020-02-25 14:20:00,242.44,242.54,241.32,241.32,10305.0,233.1787,233.2748,232.1014,232.1014,10305.0
2020-02-25 14:30:00,241.17,241.57,240.68,240.68,5702.0,231.9572,232.3419,231.4859,231.4859,5702.0
2020-02-25 14:40:00,240.68,241.69,240.68,241.59,3921.0,231.4859,232.4573,231.4859,232.3611,3921.0
2020-02-25 14:50:00,241.52,241.96,241.36,241.76,9489.0,232.2938,232.717,232.1399,232.5246,9489.0
2020-02-25 15:00:00,241.68,242.19,241.08,241.43,9516.0,232.4477,232.9382,231.8706,232.2072,9516.0
2020-02-25 15:10:00,241.34,241.36,240.62,240.89,11472.0,232.1207,232.1399,231.4282,231.6879,11472.0
2020-02-25 15:20:00,240.96,240.96,239.79,240.59,13984.0,231.7552,231.7552,230.6299,231.3993,13984.0
2020-02-25 15:30:00,240.5,240.55,239.25,239.4,35989.0,231.3128,231.3609,230.1105,230.2548,35989.0
2020-02-25 15:40:00,239.4,240.41,239.34,239.79,46382.0,230.2548,231.2262,230.1971,230.6299,46382.0
2020-02-25 15:50:00,239.76,239.8,238.87,239.24,85737.0,230.601,230.6395,229.745,230.1009,85737.0
2020-02-26 09:30:00,240.38,242.01,240.0,241.43,12372.0,231.1974,232.7651,230.8319,232.2072,12372.0
2020-02-26 09:40:00,241.78,242.3,240.36,240.52,6028.0,232.5439,233.044,231.1781,231.332,6028.0
2020-02-26 09:50:00,240.55,240.55,238.41,239.68,42272.0,231.3609,231.3609,229.3026,230.5241,42272.0
2020-02-26 10:00:00,239.68,239.7,238.57,238.6,9688.0,230.5241,230.5433,229.4565,229.4854,9688.0
2020-02-26 10:10:00,238.46,238.55,237.65,237.65,10315.0,229.3507,229.4373,228.5716,228.5716,10315.0
2020-02-26 10:20:00,237.81,237.99,237.21,237.32,9817.0,228.7255,228.8987,228.1485,228.2542,9817.0
2020-02-26 10:30:00,237.42,238.74,237.41,238.23,9002.0,228.3504,229.62,228.3408,229.1295,9002.0
2020-02-26 10:40:00,238.51,239.12,238.34,238.44,17117.0,229.3988,229.9855,229.2353,229.3315,17117.0
2020-02-26 10:50:00,238.34,239.4,238.09,238.72,43535.0,229.2353,230.2548,228.9948,229.6008,43535.0
2020-02-26 11:00:00,238.78,238.82,237.49,238.03,24515.0,229.6585,229.6969,228.4178,228.9371,24515.0
2020-02-26 11:10:00,237.99,239.21,237.52,239.21,45045.0,228.8987,230.0721,228.4466,230.0721,45045.0
2020-02-26 11:20:00,239.21,239.28,238.57,238.61,15661.0,230.0721,230.1394,229.4565,229.495,15661.0
2020-02-26 11:30:00,238.49,239.01,238.32,238.92,14336.0,229.3796,229.8797,229.216,229.7931,14336.0
2020-02-26 11:40:00,239.0,239.0,238.51,238.62,6106.0,229.8701,229.8701,229.3988,229.5046,6106.0
2020-02-26 11:50:00,238.41,238.68,237.74,237.98,9697.0,229.3026,229.5623,228.6582,228.889,9697.0
2020-02-26 12:00:00,237.91,238.06,237.22,237.46,12262.0,228.8217,228.966,228.1581,228.3889,12262.0
2020-02-26 12:10:00,237.32,237.32,236.02,236.54,17028.0,228.2542,228.2542,227.0039,227.504,17028.0
2020-02-26 12:20:00,236.77,236.92,236.07,236.4,6475.0,227.7253,227.8695,227.052,227.3694,6475.0
2020-02-26 12:30:00,236.46,237.36,236.46,236.92,3200.0,227.4271,228.2927,227.4271,227.8695,3200.0
2020-02-26 12:40:00,236.79,237.35,236.51,237.14,7706.0,227.7445,228.2831,227.4752,228.0811,7706.0
2020-02-26 12:50:00,237.13,237.27,236.11,236.48,11947.0,228.0715,228.2062,227.0905,227.4463,11947.0
2020-02-26 13:00:00,236.41,236.63,235.82,235.82,6376.0,227.379,227.5906,226.8116,226.8116,6376.0
2020-02-26 13:10:00,235.69,235.83,235.2,235.31,5120.0,226.6865,226.8212,226.2152,226.321,5120.0
2020-02-26 13:20:00,235.44,235.65,234.8,235.35,6391.0,226.4461,226.648,225.8305,226.3595,6391.0
2020-02-26 13:30:00,235.33,235.41,233.48,233.48,8855.0,226.3403,226.4172,224.5609,224.5609,8855.0
2020-02-26 13:40:00,233.37,234.41,232.73,234.41,18519.0,224.4551,225.4554,223.8396,225.4554,18519.0
2020-02-26 13:50:00,234.23,234.44,233.01,233.01,9088.0,225.2823,225.4843,224.1089,224.1089,9088.0
2020-02-26 14:00:00,233.22,233.86,232.91,233.55,7517.0,224.3109,224.9264,224.0127,224.6283,7517.0
2020-02-26 14:10:00,233.44,234.03,233.07,233.07,3900.0,224.5225,225.0899,224.1666,224.1666,3900.0
2020-02-26 14:20:00,233.03,234.14,233.01,233.65,15475.0,224.1281,225.1957,224.1089,224.7244,15475.0
2020-02-26 14:30:00,233.67,234.53,233.34,234.18,5736.0,224.7437,225.5708,224.4263,225.2342,5736.0
2020-02-26 14:40:00,234.27,234.3,233.44,233.95,16752.0,225.3208,225.3496,224.5225,225.013,16752.0
2020-02-26 14:50:00,233.97,234.15,233.55,233.84,9505.0,225.0322,225.2053,224.6283,224.9072,9505.0
2020-02-26 15:00:00,233.86,234.19,233.56,233.81,12900.0,224.9264,225.2438,224.6379,224.8783,12900.0
2020-02-26 15:10:00,233.88,234.43,233.49,234.17,14509.0,224.9457,225.4746,224.5706,225.2246,14509.0
2020-02-26 15:20:00,234.16,234.16,233.09,233.62,8097.0,225.215,225.215,224.1858,224.6956,8097.0
2020-02-26 15:30:00,233.52,234.77,233.23,234.77,15677.0,224.5994,225.8017,224.3205,225.8017,15677.0
2020-02-26 15:40:00,234.77,235.57,234.77,235.14,28942.0,225.8017,226.5711,225.8017,226.1575,28942.0
2020-02-26 15:50:00,234.84,235.06,234.23,234.69,43187.0,225.869,226.0806,225.2823,225.7247,43187.0
2020-02-27 09:30:00,231.9,232.98,231.24,231.91,13583.0,223.0413,224.08,222.4065,223.0509,13583.0
2020-02-27 09:40:00,231.91,232.3,229.96,230.84,9158.0,223.0509,223.426,221.1754,222.0218,9158.0
2020-02-27 09:50:00,231.64,234.5,231.54,234.47,35757.0,222.7912,225.542,222.695,225.5131,35757.0
2020-02-27 10:00:00,234.58,235.54,232.7,234.53,50862.0,225.6189,226.5422,223.8107,225.5708,50862.0
2020-02-27 10:10:00,234.93,235.0,232.16,232.62,10075.0,225.9555,226.0229,223.2914,223.7338,10075.0
2020-02-27 10:20:00,232.06,233.12,231.5,232.67,10740.0,223.1952,224.2147,222.6566,223.7819,10740.0
2020-02-27 10:30:00,232.66,235.11,232.51,234.88,8953.0,223.7723,226.1287,223.628,225.9075,8953.0
2020-02-27 10:40:00,234.77,236.27,234.74,235.77,10540.0,225.8017,227.2444,225.7728,226.7635,10540.0
2020-02-27 10:50:00,235.98,237.45,235.93,236.83,19090.0,226.9654,228.3793,226.9173,227.783,19090.0
2020-02-27 11:00:00,236.95,237.88,235.53,235.54,13333.0,227.8984,228.7929,226.5326,226.5422,13333.0
2020-02-27 11:10:00,235.7,236.74,235.51,236.51,10472.0,226.6961,227.6964,226.5134,227.4752,10472.0
2020-02-27 11:20:00,237.05,237.05,235.33,235.64,9349.0,227.9946,227.9946,226.3403,226.6384,9349.0
2020-02-27 11:30:00,235.62,236.26,235.22,235.45,9202.0,226.6192,227.2347,226.2345,226.4557,9202.0
2020-02-27 11:40:00,235.93,236.33,235.42,236.12,4258.0,226.9173,227.3021,226.4268,227.1001,4258.0
2020-02-27 11:50:00,236.02,237.49,235.66,237.04,3963.0,227.0039,228.4178,226.6577,227.9849,3963.0
2020-02-27 12:00:00,237.04,238.38,236.9,238.18,16618.0,227.9849,229.2738,227.8503,229.0814,16618.0
2020-02-27 12:10:00,238.06,238.43,237.68,238.16,4160.0,228.966,229.3218,228.6005,229.0622,4160.0
2020-02-27 12:20:00,238.05,238.05,236.75,237.15,3553.0,228.9564,228.9564,227.706,228.0907,3553.0
2020-02-27 12:30:00,237.22,237.81,237.22,237.69,4291.0,228.1581,228.7255,228.1581,228.6101,4291.0
2020-02-27 12:40:00,237.53,237.55,236.7,237.09,2611.0,228.4562,228.4755,227.6579,228.033,2611.0
2020-02-27 12:50:00,237.22,237.41,236.45,236.45,4595.0,228.1581,228.3408,227.4175,227.4175,4595.0
2020-02-27 13:00:00,236.47,237.52,236.18,237.19,8577.0,227.4367,228.4466,227.1578,228.1292,8577.0
2020-02-27 13:10:00,237.55,237.55,236.2,236.2,2100.0,228.4755,228.4755,227.177,227.177,2100.0
2020-02-27 13:20:00,236.48,236.48,234.91,234.91,2311.0,227.4463,227.4463,225.9363,225.9363,2311.0
2020-02-27 13:30:00,234.86,235.24,234.01,234.27,4116.0,225.8882,226.2537,225.0707,225.3208,4116.0
2020-02-27 13:40:00,234.41,234.59,232.81,233.51,4923.0,225.4554,225.6285,223.9165,224.5898,4923.0
2020-02-27 13:50:00,233.2,235.19,232.99,233.19,3067.0,224.2916,226.2056,224.0897,224.282,3067.0
2020-02-27 14:00:00,232.96,233.84,232.89,232.89,3503.0,224.0608,224.9072,223.9935,223.9935,3503.0
2020-02-27 14:10:00,233.08,233.55,232.41,232.41,10503.0,224.1762,224.6283,223.5318,223.5318,10503.0
2020-02-27 14:20:00,232.49,233.9,232.26,233.81,2738.0,223.6088,224.9649,223.3875,224.8783,2738.0
2020-02-27 14:30:00,233.5,234.09,233.19,233.72,3736.0,224.5802,225.1476,224.282,224.7918,3736.0
2020-02-27 14:40:00,233.29,233.8,233.05,233.15,3494.0,224.3782,224.8687,224.1474,224.2435,3494.0
2020-02-27 14:50:00,233.25,233.55,232.79,233.03,5300.0,224.3397,224.6283,223.8973,224.1281,5300.0
2020-02-27 15:00:00,232.7,234.13,232.53,234.1,12480.0,223.8107,225.1861,223.6472,225.1573,12480.0
2020-02-27 15:10:00,234.15,234.75,233.96,234.07,19504.0,225.2053,225.7824,225.0226,225.1284,19504.0
2020-02-27 15:20:00,233.93,234.49,233.72,234.12,17973.0,224.9937,225.5324,224.7918,225.1765,17973.0
2020-02-27 15:30:00,234.14,234.33,233.13,233.13,23855.0,225.1957,225.3785,224.2243,224.2243,23855.0
2020-02-27 15:40:00,233.12,233.15,232.57,232.84,24935.0,224.2147,224.2435,223.6857,223.9454,24935.0
2020-02-27 15:50:00,232.73,232.87,230.97,230.97,75241.0,223.8396,223.9742,222.1468,222.1468,75241.0
2020-02-28 09:30:00,225.76,226.94,224.9,226.89,11457.0,217.6607,218.7984,216.8316,218.7502,11457.0
2020-02-28 09:40:00,226.57,228.14,226.38,226.8,15492.0,218.4417,219.9553,218.2585,218.6634,15492.0
2020-02-28 09:50:00,227.04,227.85,225.46,226.04,37724.0,218.8948,219.6757,217.3715,217.9307,37724.0
2020-02-28 10:00:00,225.79,226.38,223.71,226.19,34003.0,217.6896,218.2585,215.6843,218.0753,34003.0
2020-02-28 10:10:00,226.16,227.73,225.0,226.99,16674.0,218.0464,219.56,216.928,218.8466,16674.0
2020-02-28 10:20:00,226.97,226.98,224.44,224.44,9428.0,218.8273,218.837,216.3881,216.3881,9428.0
2020-02-28 10:30:00,224.18,225.78,223.79,225.01,4661.0,216.1374,217.68,215.7614,216.9376,4661.0
2020-02-28 10:40:00,224.77,225.32,224.29,224.42,16784.0,216.7062,217.2365,216.2435,216.3688,16784.0
2020-02-28 10:50:00,223.89,227.0,223.83,226.36,20383.0,215.8578,218.8562,215.8,218.2392,20383.0
2020-02-28 11:00:00,226.38,226.38,223.31,223.31,10544.0,218.2585,218.2585,215.2986,215.2986,10544.0
2020-02-28 11:10:00,223.79,226.35,223.79,226.35,6648.0,215.7614,218.2296,215.7614,218.2296,6648.0
2020-02-28 11:20:00,226.48,226.7,225.41,226.26,3830.0,218.3549,218.567,217.3233,218.1428,3830.0
2020-02-28 11:30:00,225.94,227.01,225.89,227.01,4537.0,217.8343,218.8659,217.7861,218.8659,4537.0
2020-02-28 11:40:00,227.04,228.21,226.86,227.34,20509.0,218.8948,220.0228,218.7213,219.184,20509.0
2020-02-28 11:50:00,227.42,227.85,226.42,227.17,20383.0,219.2612,219.6757,218.297,219.0201,20383.0
2020-02-28 12:00:00,227.31,227.75,226.28,227.65,22202.0,219.1551,219.5793,218.1621,219.4829,22202.0
2020-02-28 12:10:00,227.64,228.11,227.17,227.96,6217.0,219.4733,219.9264,219.0201,219.7818,6217.0
2020-02-28 12:20:00,227.93,228.55,227.87,228.45,7082.0,219.7529,220.3506,219.695,220.2542,7082.0
2020-02-28 12:30:00,228.76,229.21,228.18,228.59,8647.0,220.5531,220.987,219.9939,220.3892,8647.0
2020-02-28 12:40:00,228.43,229.22,226.74,227.26,15703.0,220.2349,220.9966,218.6056,219.1069,15703.0
2020-02-28 12:50:00,226.9,229.28,226.9,228.86,4832.0,218.7598,221.0544,218.7598,220.6495,4832.0
2020-02-28 13:00:00,229.06,229.47,227.85,228.59,8396.0,220.8423,221.2376,219.6757,220.3892,8396.0
2020-02-28 13:10:00,228.27,228.27,226.59,227.77,8755.0,220.0807,220.0807,218.4609,219.5986,8755.0
2020-02-28 13:20:00,227.48,227.48,226.71,227.16,4256.0,219.319,219.319,218.5766,219.0105,4256.0
2020-02-28 13:30:00,226.39,226.52,225.63,226.11,8618.0,218.2681,218.3935,217.5354,217.9982,8618.0
2020-02-28 13:40:00,226.08,226.08,224.55,225.58,6201.0,217.9692,217.9692,216.4941,217.4872,6201.0
2020-02-28 13:50:00,225.4,225.4,224.41,225.1,4160.0,217.3136,217.3136,216.3592,217.0244,4160.0
2020-02-28 14:00:00,224.94,224.94,223.86,223.87,5611.0,216.8701,216.8701,215.8289,215.8385,5611.0
2020-02-28 14:10:00,224.08,225.49,224.07,225.19,8513.0,216.041,217.4004,216.0314,217.1112,8513.0
2020-02-28 14:20:00,224.9,225.86,224.48,225.12,6120.0,216.8316,217.7571,216.4266,217.0437,6120.0
2020-02-28 14:30:00,225.25,226.71,224.97,226.06,11243.0,217.169,218.5766,216.8991,217.95,11243.0
2020-02-28 14:40:00,225.64,228.74,225.63,227.57,16500.0,217.545,220.5338,217.5354,219.4058,16500.0
2020-02-28 14:50:00,227.71,228.28,226.74,227.15,15997.0,219.5408,220.0903,218.6056,219.0009,15997.0
2020-02-28 15:00:00,227.05,227.21,225.49,225.93,8255.0,218.9044,219.0587,217.4004,217.8246,8255.0
2020-02-28 15:10:00,225.85,227.42,225.73,227.07,9684.0,217.7475,219.2612,217.6318,218.9237,9684.0
2020-02-28 15:20:00,226.88,227.07,224.58,224.81,15712.0,218.7405,218.9237,216.5231,216.7448,15712.0
2020-02-28 15:30:00,224.19,225.61,224.17,224.82,20800.0,216.147,217.5161,216.1278,216.7544,20800.0
2020-02-28 15:40:00,224.83,225.49,223.6,225.24,29578.0,216.7641,217.4004,215.5782,217.1594,29578.0
2020-02-28 15:50:00,225.26,228.07,224.68,227.76,66343.0,217.1787,219.8878,216.6195,219.589,66343.0
2020-03-02 09:30:00,228.05,229.43,228.02,228.02,27095.0,219.8686,221.1991,219.8396,219.8396,27095.0
2020-03-02 09:40:00,228.01,230.43,227.67,230.31,27790.0,219.83,222.1632,219.5022,222.0475,27790.0
2020-03-02 09:50:00,230.21,231.5,229.96,230.57,7910.0,221.9511,223.1948,221.71,222.2982,7910.0
2020-03-02 10:00:00,230.57,230.63,228.91,229.35,8753.0,222.2982,222.356,220.6977,221.1219,8753.0
2020-03-02 10:10:00,229.91,230.56,229.76,230.01,7921.0,221.6618,222.2885,221.5172,221.7583,7921.0
2020-03-02 10:20:00,230.14,230.17,228.75,230.17,4900.0,221.8836,221.9125,220.5435,221.9125,4900.0
2020-03-02 10:30:00,230.58,231.71,229.8,231.7,5575.0,222.3078,223.3973,221.5558,223.3876,5575.0
2020-03-02 10:40:00,232.01,232.54,231.7,232.37,13504.0,223.6865,224.1975,223.3876,224.0336,13504.0
2020-03-02 10:50:00,232.55,234.25,231.99,232.0,68773.0,224.2071,225.8461,223.6672,223.6769,68773.0
2020-03-02 11:00:00,232.14,234.46,231.77,232.9,53979.0,223.8118,226.0486,223.4551,224.5446,53979.0
2020-03-02 11:10:00,233.03,234.95,233.03,233.81,22940.0,224.6699,226.521,224.6699,225.4219,22940.0
2020-03-02 11:20:00,233.85,234.33,233.39,234.18,52860.0,225.4605,225.9233,225.017,225.7786,52860.0
2020-03-02 11:30:00,234.08,234.61,233.74,234.52,6549.0,225.6822,226.1932,225.3544,226.1065,6549.0
2020-03-02 11:40:00,234.3,234.3,233.28,233.28,3435.0,225.8943,225.8943,224.9109,224.9109,3435.0
2020-03-02 11:50:00,233.25,234.42,233.09,234.26,6431.0,224.882,226.01,224.7278,225.8558,6431.0
2020-03-02 12:00:00,234.53,234.59,233.97,234.28,5144.0,226.1161,226.1739,225.5762,225.8751,5144.0
2020-03-02 12:10:00,234.62,234.64,233.9,234.11,2700.0,226.2029,226.2221,225.5087,225.7112,2700.0
2020-03-02 12:20:00,233.95,234.23,233.23,233.74,6395.0,225.5569,225.8269,224.8627,225.3544,6395.0
2020-03-02 12:30:00,233.87,234.92,233.79,234.92,5390.0,225.4798,226.4921,225.4026,226.4921,5390.0
2020-03-02 12:40:00,235.1,235.23,234.44,235.04,4218.0,226.6656,226.791,226.0293,226.6078,4218.0
2020-03-02 12:50:00,234.9,235.52,234.59,234.62,15421.0,226.4728,227.0706,226.1739,226.2029,15421.0
2020-03-02 13:00:00,234.62,234.89,233.7,234.22,6136.0,226.2029,226.4632,225.3159,225.8172,6136.0
2020-03-02 13:10:00,234.17,234.17,233.25,233.25,3238.0,225.769,225.769,224.882,224.882,3238.0
2020-03-02 13:20:00,233.22,233.55,232.96,233.4,3301.0,224.8531,225.1713,224.6024,225.0266,3301.0
2020-03-02 13:30:00,233.43,234.11,233.25,234.09,6102.0,225.0556,225.7112,224.882,225.6919,6102.0
2020-03-02 13:40:00,234.1,234.44,233.18,233.53,5348.0,225.7015,226.0293,224.8145,225.152,5348.0
2020-03-02 13:50:00,233.45,233.54,232.37,233.36,3022.0,225.0748,225.1616,224.0336,224.9881,3022.0
2020-03-02 14:00:00,233.32,233.94,233.23,233.74,4813.0,224.9495,225.5473,224.8627,225.3544,4813.0
2020-03-02 14:10:00,233.69,233.79,233.37,233.37,4063.0,225.3062,225.4026,224.9977,224.9977,4063.0
2020-03-02 14:20:00,233.57,233.64,232.75,232.75,3721.0,225.1905,225.258,224.4,224.4,3721.0
2020-03-02 14:30:00,232.95,233.16,231.9,232.06,5510.0,224.5928,224.7952,223.5804,223.7347,5510.0
2020-03-02 14:40:00,231.95,232.54,231.33,232.47,9492.0,223.6287,224.1975,223.0309,224.13,9492.0
2020-03-02 14:50:00,232.49,233.35,232.27,232.87,8810.0,224.1493,224.9784,223.9372,224.5156,8810.0
2020-03-02 15:00:00,233.08,233.83,233.07,233.74,13372.0,224.7181,225.4412,224.7085,225.3544,13372.0
2020-03-02 15:10:00,233.8,234.24,233.47,233.98,6658.0,225.4123,225.8365,225.0941,225.5858,6658.0
2020-03-02 15:20:00,234.08,235.16,233.97,234.99,7919.0,225.6822,226.7235,225.5762,226.5596,7919.0
2020-03-02 15:30:00,234.96,236.13,234.85,235.75,14835.0,226.5307,227.6587,226.4246,227.2923,14835.0
2020-03-02 15:40:00,235.73,236.02,234.96,235.79,36221.0,227.273,227.5526,226.5307,227.3309,36221.0
2020-03-02 15:50:00,236.1,237.15,235.72,236.9,43938.0,227.6298,228.6421,227.2634,228.4011,43938.0
2020-03-03 09:30:00,243.3,244.45,240.0,240.31,16398.0,234.5715,235.6802,231.3899,231.6887,16398.0
2020-03-03 09:40:00,239.74,240.98,238.59,239.43,23134.0,231.1392,232.3347,230.0304,230.8403,23134.0
2020-03-03 09:50:00,239.76,241.06,239.06,239.78,10320.0,231.1585,232.4118,230.4836,231.1777,10320.0
2020-03-03 10:00:00,241.28,245.69,241.28,243.77,22955.0,232.6239,236.8757,232.6239,235.0246,22955.0
2020-03-03 10:10:00,243.73,243.73,240.0,241.37,17760.0,234.986,234.986,231.3899,232.7107,17760.0
2020-03-03 10:20:00,241.31,242.57,241.14,241.73,4929.0,232.6529,233.8677,232.489,233.0578,4929.0
2020-03-03 10:30:00,242.04,243.07,241.57,242.22,5495.0,233.3567,234.3497,232.9035,233.5302,5495.0
2020-03-03 10:40:00,242.57,243.07,241.18,241.33,3969.0,233.8677,234.3497,232.5275,232.6721,3969.0
2020-03-03 10:50:00,241.98,243.62,241.42,243.62,3718.0,233.2988,234.88,232.7589,234.88,3718.0
2020-03-03 11:00:00,243.34,243.89,242.65,242.86,9863.0,234.61,235.1403,233.9448,234.1472,9863.0
2020-03-03 11:10:00,242.42,242.78,241.79,242.08,7444.0,233.723,234.0701,233.1156,233.3952,7444.0
2020-03-03 11:20:00,241.33,241.86,239.61,240.38,7286.0,232.6721,233.1831,231.0138,231.7562,7286.0
2020-03-03 11:30:00,240.38,241.74,239.98,241.74,11785.0,231.7562,233.0674,231.3706,233.0674,11785.0
2020-03-03 11:40:00,241.63,242.19,241.15,241.15,9553.0,232.9614,233.5013,232.4986,232.4986,9553.0
2020-03-03 11:50:00,241.25,243.36,241.25,243.36,8971.0,232.595,234.6293,232.595,234.6293,8971.0
2020-03-03 12:00:00,242.81,244.64,242.78,244.58,8734.0,234.099,235.8634,234.0701,235.8055,8734.0
2020-03-03 12:10:00,244.57,244.57,243.39,243.85,7251.0,235.7959,235.7959,234.6582,235.1017,7251.0
2020-03-03 12:20:00,243.55,244.95,243.44,243.64,3093.0,234.8125,236.1623,234.7064,234.8993,3093.0
2020-03-03 12:30:00,243.57,243.57,242.39,243.02,3775.0,234.8318,234.8318,233.6941,234.3015,3775.0
2020-03-03 12:40:00,243.29,243.69,242.74,243.43,5467.0,234.5618,234.9475,234.0316,234.6968,5467.0
2020-03-03 12:50:00,242.99,243.05,241.97,242.04,2433.0,234.2726,234.3304,233.2892,233.3567,2433.0
2020-03-03 13:00:00,242.13,242.13,240.76,241.29,7384.0,233.4434,233.4434,232.1226,232.6336,7384.0
2020-03-03 13:10:00,241.44,241.77,241.02,241.29,4541.0,232.7782,233.0964,232.3733,232.6336,4541.0
2020-03-03 13:20:00,241.42,241.64,240.81,241.28,6551.0,232.7589,232.971,232.1708,232.6239,6551.0
2020-03-03 13:30:00,241.56,241.77,240.85,241.57,6405.0,232.8939,233.0964,232.2094,232.9035,6405.0
2020-03-03 13:40:00,241.54,241.54,239.76,239.77,6805.0,232.8746,232.8746,231.1585,231.1681,6805.0
2020-03-03 13:50:00,239.92,240.55,239.92,240.32,7809.0,231.3127,231.9201,231.3127,231.6984,7809.0
2020-03-03 14:00:00,240.51,240.85,238.15,238.15,14740.0,231.8816,232.2094,229.6062,229.6062,14740.0
2020-03-03 14:10:00,238.01,239.25,237.38,237.38,11367.0,229.4712,230.6668,228.8638,228.8638,11367.0
2020-03-03 14:20:00,237.07,239.21,237.01,239.11,14629.0,228.565,230.6282,228.5071,230.5318,14629.0
2020-03-03 14:30:00,239.09,239.23,237.55,237.55,5627.0,230.5125,230.6475,229.0277,229.0277,5627.0
2020-03-03 14:40:00,237.55,239.8,237.53,239.8,4047.0,229.0277,231.197,229.0085,231.197,4047.0
2020-03-03 14:50:00,239.4,240.46,239.25,240.19,6135.0,230.8114,231.8334,230.6668,231.573,6135.0
2020-03-03 15:00:00,240.37,241.08,239.98,240.54,7269.0,231.7466,232.4311,231.3706,231.9105,7269.0
2020-03-03 15:10:00,240.51,241.69,240.34,241.64,5780.0,231.8816,233.0192,231.7177,232.971,5780.0
2020-03-03 15:20:00,241.6,241.6,239.58,241.31,12279.0,232.9325,232.9325,230.9849,232.6529,12279.0
2020-03-03 15:30:00,241.22,241.25,237.76,237.76,13901.0,232.5661,232.595,229.2302,229.2302,13901.0
2020-03-03 15:40:00,237.93,240.76,237.77,239.57,18583.0,229.3941,232.1226,229.2399,230.9753,18583.0
2020-03-03 15:50:00,239.03,239.99,237.93,238.94,48683.0,230.4547,231.3802,229.3941,230.3679,48683.0
2020-03-04 09:30:00,242.06,243.54,240.01,240.63,9877.0,233.3759,234.8029,231.3995,231.9973,9877.0
2020-03-04 09:40:00,240.63,241.15,239.95,241.05,8040.0,231.9973,232.4986,231.3416,232.4022,8040.0
2020-03-04 09:50:00,240.81,241.45,239.37,240.27,8270.0,232.1708,232.7878,230.7825,231.6502,8270.0
2020-03-04 10:00:00,240.5,241.39,239.78,241.02,7974.0,231.8719,232.73,231.1777,232.3733,7974.0
2020-03-04 10:10:00,240.83,243.02,240.75,243.02,14745.0,232.1901,234.3015,232.1129,234.3015,14745.0
2020-03-04 10:20:00,243.04,243.08,241.38,242.05,11974.0,234.3208,234.3594,232.7203,233.3663,11974.0
2020-03-04 10:30:00,242.36,242.41,240.74,240.99,18961.0,233.6652,233.7134,232.1033,232.3443,18961.0
2020-03-04 10:40:00,240.75,241.4,240.47,241.18,5371.0,232.1129,232.7396,231.843,232.5275,5371.0
2020-03-04 10:50:00,241.25,241.95,240.91,241.3,8972.0,232.595,233.2699,232.2672,232.6432,8972.0
2020-03-04 11:00:00,241.27,242.85,241.26,242.7,14020.0,232.6143,234.1376,232.6047,233.993,14020.0
2020-03-04 11:10:00,242.56,243.58,242.41,243.2,17494.0,233.858,234.8414,233.7134,234.4751,17494.0
2020-03-04 11:20:00,243.2,244.27,242.88,244.27,4725.0,234.4751,235.5067,234.1665,235.5067,4725.0
2020-03-04 11:30:00,244.5,244.51,243.51,244.13,13823.0,235.7284,235.7381,234.7739,235.3717,13823.0
2020-03-04 11:40:00,244.13,244.69,243.85,244.05,13088.0,235.3717,235.9116,235.1017,235.2946,13088.0
2020-03-04 11:50:00,244.48,244.75,244.15,244.43,10037.0,235.7091,235.9694,235.391,235.6609,10037.0
2020-03-04 12:00:00,244.63,245.75,244.41,245.6,9403.0,235.8537,236.9336,235.6416,236.7889,9403.0
2020-03-04 12:10:00,245.59,246.81,245.38,246.47,12634.0,236.7793,237.9555,236.5768,237.6277,12634.0
2020-03-04 12:20:00,246.72,247.98,246.66,247.76,16804.0,237.8688,239.0836,237.8109,238.8715,16804.0
2020-03-04 12:30:00,247.73,247.73,246.88,247.06,12724.0,238.8425,238.8425,238.023,238.1966,12724.0
2020-03-04 12:40:00,247.13,247.57,246.87,247.57,6422.0,238.2641,238.6883,238.0134,238.6883,6422.0
2020-03-04 12:50:00,247.51,248.28,247.42,247.96,6725.0,238.6304,239.3728,238.5437,239.0643,6725.0
2020-03-04 13:00:00,247.97,248.08,247.54,247.72,5076.0,239.0739,239.18,238.6594,238.8329,5076.0
2020-03-04 13:10:00,247.55,248.19,247.38,248.09,10933.0,238.669,239.286,238.5051,239.1896,10933.0
2020-03-04 13:20:00,248.12,248.47,247.97,248.13,10878.0,239.2185,239.556,239.0739,239.2282,10878.0
2020-03-04 13:30:00,248.13,248.69,247.94,248.62,6594.0,239.2282,239.7681,239.045,239.7006,6594.0
2020-03-04 13:40:00,248.23,248.7,248.17,248.32,4825.0,239.3246,239.7777,239.2667,239.4114,4825.0
2020-03-04 13:50:00,248.48,248.83,248.43,248.7,6370.0,239.5656,239.9031,239.5174,239.7777,6370.0
2020-03-04 14:00:00,248.7,248.89,248.3,248.4,17127.0,239.7777,239.9609,239.3921,239.4885,17127.0
2020-03-04 14:10:00,248.46,249.31,248.28,249.31,7096.0,239.5463,240.3659,239.3728,240.3659,7096.0
2020-03-04 14:20:00,249.31,250.0,249.15,250.0,15912.0,240.3659,241.0311,240.2116,241.0311,15912.0
2020-03-04 14:30:00,250.28,250.81,250.14,250.43,10676.0,241.3011,241.812,241.1661,241.4457,10676.0
2020-03-04 14:40:00,250.39,251.34,250.35,250.85,12314.0,241.4071,242.323,241.3685,241.8506,12314.0
2020-03-04 14:50:00,251.16,251.52,250.76,251.22,7313.0,242.1495,242.4966,241.7638,242.2073,7313.0
2020-03-04 15:00:00,251.14,251.31,250.54,250.79,22167.0,242.1302,242.2941,241.5517,241.7928,22167.0
2020-03-04 15:10:00,250.7,251.15,250.7,251.03,6455.0,241.706,242.1398,241.706,242.0241,6455.0
2020-03-04 15:20:00,251.12,252.12,251.12,251.5,10262.0,242.1109,243.075,242.1109,242.4773,10262.0
2020-03-04 15:30:00,251.65,252.78,251.64,252.78,13548.0,242.6219,243.7114,242.6123,243.7114,13548.0
2020-03-04 15:40:00,252.79,252.89,251.64,251.85,14025.0,243.721,243.8174,242.6123,242.8147,14025.0
2020-03-04 15:50:00,251.97,253.16,251.93,252.85,47621.0,242.9304,244.0777,242.8919,243.7789,47621.0
2020-03-05 09:30:00,246.35,247.41,245.38,247.02,19300.0,237.512,238.534,236.5768,238.158,19300.0
2020-03-05 09:40:00,247.45,249.28,246.62,247.37,25937.0,238.5726,240.3369,237.7724,238.4955,25937.0
2020-03-05 09:50:00,246.77,246.77,244.96,245.43,13990.0,237.917,237.917,236.1719,236.625,13990.0
2020-03-05 10:00:00,245.54,246.5,245.25,245.25,8374.0,236.7311,237.6567,236.4515,236.4515,8374.0
2020-03-05 10:10:00,245.37,246.0,245.15,245.67,6716.0,236.5672,237.1746,236.3551,236.8564,6716.0
2020-03-05 10:20:00,245.05,245.16,243.31,243.55,11742.0,236.2587,236.3647,234.5811,234.8125,11742.0
2020-03-05 10:30:00,243.65,244.68,243.28,243.7,13412.0,234.9089,235.902,234.5522,234.9571,13412.0
2020-03-05 10:40:00,243.56,245.12,243.56,244.48,4700.0,234.8221,236.3262,234.8221,235.7091,4700.0
2020-03-05 10:50:00,244.65,245.72,244.41,245.37,17765.0,235.873,236.9046,235.6416,236.5672,17765.0
2020-03-05 11:00:00,245.08,246.44,245.08,245.83,7984.0,236.2876,237.5988,236.2876,237.0107,7984.0
2020-03-05 11:10:00,245.79,245.98,245.14,245.59,7447.0,236.9721,237.1553,236.3455,236.7793,7447.0
2020-03-05 11:20:00,245.4,245.42,244.54,244.92,5309.0,236.5961,236.6154,235.767,236.1333,5309.0
2020-03-05 11:30:00,245.02,245.28,244.5,244.67,10082.0,236.2298,236.4804,235.7284,235.8923,10082.0
2020-03-05 11:40:00,244.65,244.9,244.29,244.61,7968.0,235.873,236.1141,235.5259,235.8345,7968.0
2020-03-05 11:50:00,244.79,244.79,242.27,242.61,7224.0,236.008,236.008,233.5784,233.9062,7224.0
2020-03-05 12:00:00,242.84,243.17,242.25,242.31,4958.0,234.128,234.4461,233.5591,233.617,4958.0
2020-03-05 12:10:00,242.22,242.48,241.4,241.54,6726.0,233.5302,233.7809,232.7396,232.8746,6726.0
2020-03-05 12:20:00,241.81,241.81,240.95,241.65,5147.0,233.1349,233.1349,232.3058,232.9807,5147.0
2020-03-05 12:30:00,241.66,241.75,240.77,240.77,7515.0,232.9903,233.0771,232.1322,232.1322,7515.0
2020-03-05 12:40:00,240.79,240.79,239.08,239.23,9256.0,232.1515,232.1515,230.5029,230.6475,9256.0
2020-03-05 12:50:00,239.09,239.45,238.73,238.97,9905.0,230.5125,230.8596,230.1654,230.3968,9905.0
2020-03-05 13:00:00,239.02,239.39,238.5,238.5,9859.0,230.445,230.8017,229.9437,229.9437,9859.0
2020-03-05 13:10:00,238.47,239.06,238.03,238.51,3931.0,229.9147,230.4836,229.4905,229.9533,3931.0
2020-03-05 13:20:00,238.51,239.73,238.37,239.71,15690.0,229.9533,231.1295,229.8183,231.1103,15690.0
2020-03-05 13:30:00,239.96,240.36,239.27,239.38,19380.0,231.3513,231.7369,230.686,230.7921,19380.0
2020-03-05 13:40:00,239.3,240.29,238.95,240.26,15194.0,230.715,231.6694,230.3775,231.6405,15194.0
2020-03-05 13:50:00,240.5,240.91,239.23,239.9,12003.0,231.8719,232.2672,230.6475,231.2934,12003.0
2020-03-05 14:00:00,239.96,240.32,239.55,240.12,5701.0,231.3513,231.6984,230.956,231.5055,5701.0
2020-03-05 14:10:00,240.19,240.84,240.19,240.67,4931.0,231.573,232.1997,231.573,232.0358,4931.0
2020-03-05 14:20:00,240.66,240.74,239.73,240.46,6052.0,232.0262,232.1033,231.1295,231.8334,6052.0
2020-03-05 14:30:00,240.4,241.32,240.39,241.32,4800.0,231.7755,232.6625,231.7659,232.6625,4800.0
2020-03-05 14:40:00,241.36,242.27,241.26,241.94,7966.0,232.7011,233.5784,232.6047,233.2603,7966.0
2020-03-05 14:50:00,242.02,242.12,241.13,241.35,6269.0,233.3374,233.4338,232.4793,232.6914,6269.0
2020-03-05 15:00:00,241.19,241.19,240.18,240.83,4158.0,232.5372,232.5372,231.5634,232.1901,4158.0
2020-03-05 15:10:00,240.54,240.89,239.87,240.86,7902.0,231.9105,232.2479,231.2645,232.219,7902.0
2020-03-05 15:20:00,240.95,241.53,240.86,241.23,6418.0,232.3058,232.865,232.219,232.5757,6418.0
2020-03-05 15:30:00,241.23,243.64,241.13,242.99,14231.0,232.5757,234.8993,232.4793,234.2726,14231.0
2020-03-05 15:40:00,243.04,243.86,242.52,243.53,29971.0,234.3208,235.1114,233.8194,234.7932,29971.0
2020-03-05 15:50:00,243.57,244.35,242.84,243.58,46994.0,234.8318,235.5838,234.128,234.8414,46994.0
2020-03-06 09:30:00,236.76,236.76,234.54,234.54,11054.0,228.2661,228.2661,226.1257,226.1257,11054.0
2020-03-06 09:40:00,233.95,234.51,232.97,233.01,3636.0,225.5569,226.0968,224.6121,224.6506,3636.0
2020-03-06 09:50:00,233.45,235.7,233.03,235.69,12753.0,225.0748,227.2441,224.6699,227.2345,12753.0
2020-03-06 10:00:00,235.74,236.32,235.5,236.32,4248.0,227.2827,227.8419,227.0513,227.8419,4248.0
2020-03-06 10:10:00,234.9,237.71,234.75,236.86,4353.0,226.4728,229.182,226.3282,228.3625,4353.0
2020-03-06 10:20:00,237.4,238.36,236.61,238.36,5013.0,228.8831,229.8087,228.1215,229.8087,5013.0
2020-03-06 10:30:00,238.72,239.95,237.81,239.95,3223.0,230.1558,231.3416,229.2784,231.3416,3223.0
2020-03-06 10:40:00,239.96,240.27,239.2,239.71,4714.0,231.3513,231.6502,230.6186,231.1103,4714.0
2020-03-06 10:50:00,240.04,240.3,238.94,239.0,21455.0,231.4284,231.6791,230.3679,230.4257,21455.0
2020-03-06 11:00:00,239.34,240.03,238.89,240.03,11115.0,230.7535,231.4188,230.3197,231.4188,11115.0
2020-03-06 11:10:00,239.93,240.18,239.26,239.76,5721.0,231.3224,231.5634,230.6764,231.1585,5721.0
2020-03-06 11:20:00,239.53,239.99,238.31,238.51,3402.0,230.9367,231.3802,229.7605,229.9533,3402.0
2020-03-06 11:30:00,238.54,239.48,238.18,239.33,4276.0,229.9822,230.8885,229.6351,230.7439,4276.0
2020-03-06 11:40:00,239.25,239.65,239.17,239.21,10218.0,230.6668,231.0524,230.5896,230.6282,10218.0
2020-03-06 11:50:00,239.39,240.06,238.77,238.78,3646.0,230.8017,231.4477,230.204,230.2136,3646.0
2020-03-06 12:00:00,239.1,239.32,238.21,238.32,19997.0,230.5221,230.7342,229.6641,229.7701,19997.0
2020-03-06 12:10:00,238.21,238.51,237.24,237.24,20550.0,229.6641,229.9533,228.7289,228.7289,20550.0
2020-03-06 12:20:00,237.11,237.97,237.11,237.77,2139.0,228.6035,229.4327,228.6035,229.2399,2139.0
2020-03-06 12:30:00,237.63,239.41,237.63,238.57,6450.0,229.1049,230.821,229.1049,230.0112,6450.0
2020-03-06 12:40:00,238.4,238.86,238.13,238.6,4309.0,229.8473,230.2908,229.5869,230.0401,4309.0
2020-03-06 12:50:00,238.4,238.58,237.82,238.2,2533.0,229.8473,230.0208,229.2881,229.6544,2533.0
2020-03-06 13:00:00,238.36,239.19,238.35,238.9,7735.0,229.8087,230.6089,229.799,230.3293,7735.0
2020-03-06 13:10:00,239.15,239.28,238.67,239.21,2301.0,230.5703,230.6957,230.1076,230.6282,2301.0
2020-03-06 13:20:00,239.05,239.79,238.71,239.0,33213.0,230.4739,231.1874,230.1461,230.4257,33213.0
2020-03-06 13:30:00,239.1,239.22,238.18,238.73,5815.0,230.5221,230.6378,229.6351,230.1654,5815.0
2020-03-06 13:40:00,238.58,238.88,237.42,237.42,5682.0,230.0208,230.31,228.9024,228.9024,5682.0
2020-03-06 13:50:00,237.26,237.55,236.39,236.39,4601.0,228.7482,229.0277,227.9094,227.9094,4601.0
2020-03-06 14:00:00,236.41,236.41,235.8,236.05,3700.0,227.9286,227.9286,227.3405,227.5816,3700.0
2020-03-06 14:10:00,236.29,236.73,236.06,236.59,6508.0,227.813,228.2372,227.5912,228.1022,6508.0
2020-03-06 14:20:00,236.35,237.19,236.35,236.84,18665.0,227.8708,228.6807,227.8708,228.3432,18665.0
2020-03-06 14:30:00,236.76,236.99,235.38,235.38,4989.0,228.2661,228.4878,226.9356,226.9356,4989.0
2020-03-06 14:40:00,235.39,235.98,235.26,235.26,5906.0,226.9452,227.5141,226.8199,226.8199,5906.0
2020-03-06 14:50:00,235.01,235.38,234.43,235.09,8609.0,226.5789,226.9356,226.0197,226.656,8609.0
2020-03-06 15:00:00,235.25,235.4,234.82,235.04,12550.0,226.8103,226.9549,226.3957,226.6078,12550.0
2020-03-06 15:10:00,234.96,237.07,234.92,237.07,7400.0,226.5307,228.565,226.4921,228.565,7400.0
2020-03-06 15:20:00,236.95,237.45,235.83,235.83,10372.0,228.4493,228.9313,227.3695,227.3695,10372.0
2020-03-06 15:30:00,235.79,237.9,235.61,236.51,12905.0,227.3309,229.3652,227.1573,228.0251,12905.0
2020-03-06 15:40:00,236.49,238.16,236.47,237.86,13660.0,228.0058,229.6159,227.9865,229.3266,13660.0
2020-03-06 15:50:00,238.02,239.96,237.94,238.76,48464.0,229.4809,231.3513,229.4038,230.1943,48464.0
2020-03-09 09:50:00,216.0,222.99,214.18,219.67,11854.0,208.2509,214.9901,206.4962,211.7892,11854.0
2020-03-09 10:00:00,223.3,226.25,220.38,224.71,9285.0,215.289,218.1331,212.4737,216.6484,9285.0
2020-03-09 10:10:00,224.5,226.53,223.8,225.51,26930.0,216.4459,218.4031,215.771,217.4197,26930.0
2020-03-09 10:20:00,225.38,225.9,224.38,225.9,23163.0,217.2944,217.7957,216.3302,217.7957,23163.0
2020-03-09 10:30:00,225.58,225.9,224.16,225.09,48791.0,217.4872,217.7957,216.1181,217.0148,48791.0
2020-03-09 10:40:00,225.31,225.31,221.59,222.85,14121.0,217.2269,217.2269,213.6403,214.8551,14121.0
2020-03-09 10:50:00,221.88,222.0,220.47,220.58,9705.0,213.9199,214.0356,212.5605,212.6666,9705.0
2020-03-09 11:00:00,220.62,220.62,219.05,219.59,23057.0,212.7051,212.7051,211.1914,211.7121,23057.0
2020-03-09 11:10:00,219.46,220.88,219.43,220.69,19028.0,211.5867,212.9558,211.5578,212.7726,19028.0
2020-03-09 11:20:00,220.52,221.56,220.18,221.39,7413.0,212.6087,213.6114,212.2809,213.4475,7413.0
2020-03-09 11:30:00,221.0,221.02,220.16,220.64,8585.0,213.0715,213.0908,212.2616,212.7244,8585.0
2020-03-09 11:40:00,220.89,222.62,220.58,222.02,11170.0,212.9654,214.6334,212.6666,214.0549,11170.0
2020-03-09 11:50:00,221.77,221.77,220.19,220.19,4557.0,213.8139,213.8139,212.2905,212.2905,4557.0
2020-03-09 12:00:00,220.3,220.3,218.88,219.17,10971.0,212.3966,212.3966,211.0275,211.3071,10971.0
2020-03-09 12:10:00,219.21,219.33,215.57,215.85,22029.0,211.3457,211.4614,207.8363,208.1062,22029.0
2020-03-09 12:20:00,215.8,215.8,212.62,212.89,38807.0,208.058,208.058,204.9921,205.2524,38807.0
2020-03-09 12:30:00,213.01,214.01,212.74,212.74,23210.0,205.3681,206.3323,205.1078,205.1078,23210.0
2020-03-09 12:40:00,212.95,213.48,212.49,213.42,17810.0,205.3103,205.8213,204.8668,205.7634,17810.0
2020-03-09 12:50:00,213.43,214.69,213.41,214.31,18457.0,205.7731,206.9879,205.7538,206.6215,18457.0
2020-03-09 13:00:00,214.48,215.75,214.1,214.7,6314.0,206.7854,208.0098,206.419,206.9975,6314.0
2020-03-09 13:10:00,214.59,215.11,214.56,214.56,5203.0,206.8915,207.3928,206.8625,206.8625,5203.0
2020-03-09 13:20:00,214.73,214.82,213.89,214.55,4900.0,207.0264,207.1132,206.2166,206.8529,4900.0
2020-03-09 13:30:00,214.78,214.79,214.16,214.33,4467.0,207.0746,207.0843,206.4769,206.6408,4467.0
2020-03-09 13:40:00,214.31,214.43,213.83,214.08,4253.0,206.6215,206.7372,206.1587,206.3997,4253.0
2020-03-09 13:50:00,214.0,214.0,212.79,213.37,4392.0,206.3226,206.3226,205.156,205.7152,4392.0
2020-03-09 14:00:00,213.18,213.35,212.0,212.12,8870.0,205.532,205.6959,204.3944,204.5101,8870.0
2020-03-09 14:10:00,212.33,214.1,212.33,213.73,6366.0,204.7125,206.419,204.7125,206.0623,6366.0
2020-03-09 14:20:00,213.94,213.97,212.2,212.24,7467.0,206.2648,206.2937,204.5872,204.6258,7467.0
2020-03-09 14:30:00,212.29,212.67,211.35,212.67,16244.0,204.674,205.0403,203.7677,205.0403,16244.0
2020-03-09 14:40:00,212.66,213.83,211.73,212.67,10614.0,205.0307,206.1587,204.1341,205.0403,10614.0
2020-03-09 14:50:00,212.76,215.44,212.75,214.81,13695.0,205.1271,207.711,205.1175,207.1036,13695.0
2020-03-09 15:00:00,214.63,215.86,214.33,215.5,20205.0,206.93,208.1159,206.6408,207.7688,20205.0
2020-03-09 15:10:00,215.48,216.04,214.75,215.2,17582.0,207.7495,208.2894,207.0457,207.4796,17582.0
2020-03-09 15:20:00,214.97,217.49,214.94,216.59,13488.0,207.2578,209.6874,207.2289,208.8197,13488.0
2020-03-09 15:30:00,216.57,216.57,214.6,216.1,20991.0,208.8004,208.8004,206.9011,208.3473,20991.0
2020-03-09 15:40:00,215.9,216.26,215.04,216.09,24983.0,208.1545,208.5015,207.3253,208.3376,24983.0
2020-03-09 15:50:00,216.08,216.08,213.08,213.13,54966.0,208.328,208.328,205.4356,205.4838,54966.0
2020-03-10 09:30:00,218.0,219.99,218.0,219.47,9662.0,210.1791,212.0977,210.1791,211.5964,9662.0
2020-03-10 09:40:00,218.85,218.85,216.67,216.67,2379.0,210.9986,210.9986,208.8968,208.8968,2379.0
2020-03-10 09:50:00,216.52,216.61,215.53,215.88,9249.0,208.7522,208.839,207.7977,208.1352,9249.0
2020-03-10 10:00:00,215.69,216.31,215.09,216.03,11962.0,207.952,208.5497,207.3735,208.2798,11962.0
2020-03-10 10:10:00,216.5,217.63,216.0,216.94,14003.0,208.7329,209.8224,208.2509,209.1571,14003.0
2020-03-10 10:20:00,217.04,217.34,215.51,215.71,8763.0,209.2536,209.5428,207.7784,207.9713,8763.0
2020-03-10 10:30:00,215.68,216.57,215.61,216.22,6042.0,207.9423,208.8004,207.8749,208.463,6042.0
2020-03-10 10:40:00,215.99,216.22,215.24,215.44,6175.0,208.2412,208.463,207.5181,207.711,6175.0
2020-03-10 10:50:00,215.44,216.45,215.11,215.24,21402.0,207.711,208.6847,207.3928,207.5181,21402.0
2020-03-10 11:00:00,215.19,215.77,214.57,215.24,8285.0,207.4699,208.0291,206.8722,207.5181,8285.0
2020-03-10 11:10:00,214.94,214.95,212.43,212.44,5927.0,207.2289,207.2385,204.8089,204.8186,5927.0
2020-03-10 11:20:00,212.15,212.43,210.67,211.06,3500.0,204.539,204.8089,203.1121,203.4881,3500.0
2020-03-10 11:30:00,210.67,211.04,209.38,209.82,4402.0,203.1121,203.4688,201.8684,202.2926,4402.0
2020-03-10 11:40:00,209.62,212.09,209.2,211.56,3299.0,202.0998,204.4811,201.6948,203.9702,3299.0
2020-03-10 11:50:00,211.52,211.96,210.91,211.96,5115.0,203.9316,204.3558,203.3435,204.3558,5115.0
2020-03-10 12:00:00,212.05,212.76,211.16,212.4,8882.0,204.4426,205.1271,203.5845,204.78,8882.0
2020-03-10 12:10:00,212.8,213.99,212.79,213.86,10635.0,205.1657,206.313,205.156,206.1876,10635.0
2020-03-10 12:20:00,214.06,214.58,213.27,213.27,8139.0,206.3805,206.8818,205.6188,205.6188,8139.0
2020-03-10 12:30:00,213.15,213.15,211.59,212.1,3181.0,205.5031,205.5031,203.9991,204.4908,3181.0
2020-03-10 12:40:00,212.04,212.37,211.33,212.37,5388.0,204.4329,204.7511,203.7484,204.7511,5388.0
2020-03-10 12:50:00,212.24,213.01,212.1,212.2,4262.0,204.6258,205.3681,204.4908,204.5872,4262.0
2020-03-10 13:00:00,211.87,212.81,211.47,212.51,4332.0,204.269,205.1753,203.8834,204.8861,4332.0
2020-03-10 13:10:00,213.06,213.59,212.68,213.29,4480.0,205.4163,205.9273,205.05,205.6381,4480.0
2020-03-10 13:20:00,213.34,213.88,212.71,213.41,7282.0,205.6863,206.2069,205.0789,205.7538,7282.0
2020-03-10 13:30:00,213.54,213.69,212.37,212.37,9836.0,205.8791,206.0237,204.7511,204.7511,9836.0
2020-03-10 13:40:00,213.03,213.19,210.47,210.78,6846.0,205.3874,205.5417,202.9193,203.2181,6846.0
2020-03-10 13:50:00,210.81,211.05,207.71,207.97,19925.0,203.2471,203.4785,200.2583,200.5089,19925.0
2020-03-10 14:00:00,208.12,208.15,206.87,208.05,35059.0,200.6536,200.6825,199.4484,200.5861,35059.0
2020-03-10 14:10:00,207.98,211.25,207.85,210.84,28343.0,200.5186,203.6713,200.3933,203.276,28343.0
2020-03-10 14:20:00,210.93,211.34,209.55,209.97,14554.0,203.3628,203.758,202.0323,202.4372,14554.0
2020-03-10 14:30:00,209.75,211.19,209.39,210.21,12452.0,202.2251,203.6134,201.878,202.6686,12452.0
2020-03-10 14:40:00,210.64,213.65,210.5,213.65,21598.0,203.0832,205.9852,202.9482,205.9852,21598.0
2020-03-10 14:50:00,213.56,214.76,212.45,214.58,14141.0,205.8984,207.0554,204.8282,206.8818,14141.0
2020-03-10 15:00:00,214.66,214.67,213.53,213.98,16063.0,206.9589,206.9686,205.8695,206.3033,16063.0
2020-03-10 15:10:00,213.82,214.19,213.02,213.97,26581.0,206.1491,206.5058,205.3778,206.2937,26581.0
2020-03-10 15:20:00,213.97,215.15,213.28,213.49,10820.0,206.2937,207.4314,205.6284,205.8309,10820.0
2020-03-10 15:30:00,213.5,214.79,212.89,214.58,19471.0,205.8406,207.0843,205.2524,206.8818,19471.0
2020-03-10 15:40:00,214.67,215.23,213.79,215.18,22324.0,206.9686,207.5085,206.1202,207.4603,22324.0
2020-03-10 15:50:00,215.17,217.53,215.06,217.22,84725.0,207.4506,209.726,207.3446,209.4271,84725.0
2020-03-11 09:30:00,212.34,212.42,208.74,209.87,66327.0,204.7222,204.7993,201.2513,202.3408,66327.0
2020-03-11 09:40:00,210.52,212.42,210.13,211.0,5475.0,202.9675,204.7993,202.5915,203.4302,5475.0
2020-03-11 09:50:00,210.62,211.54,210.35,211.15,5471.0,203.0639,203.9509,202.8036,203.5749,5471.0
2020-03-11 10:00:00,211.1,213.68,211.1,212.46,18971.0,203.5267,206.0141,203.5267,204.8379,18971.0
2020-03-11 10:10:00,212.7,213.13,212.08,212.17,8416.0,205.0693,205.4838,204.4715,204.5583,8416.0
2020-03-11 10:20:00,212.04,212.04,209.86,209.86,3180.0,204.4329,204.4329,202.3311,202.3311,3180.0
2020-03-11 10:30:00,209.63,210.72,209.58,210.05,4803.0,202.1094,203.1603,202.0612,202.5143,4803.0
2020-03-11 10:40:00,209.85,210.48,209.17,209.17,5197.0,202.3215,202.9289,201.6659,201.6659,5197.0
2020-03-11 10:50:00,209.38,209.74,208.1,209.74,4417.0,201.8684,202.2154,200.6343,202.2154,4417.0
2020-03-11 11:00:00,209.77,210.28,208.72,209.62,5041.0,202.2444,202.7361,201.232,202.0998,5041.0
2020-03-11 11:10:00,209.77,210.71,209.49,209.69,6829.0,202.2444,203.1507,201.9744,202.1672,6829.0
2020-03-11 11:20:00,209.8,210.73,209.03,210.32,19661.0,202.2733,203.1699,201.5309,202.7746,19661.0
2020-03-11 11:30:00,210.36,212.07,210.14,212.07,11791.0,202.8132,204.4619,202.6011,204.4619,11791.0
2020-03-11 11:40:00,212.48,212.48,209.85,210.08,4412.0,204.8572,204.8572,202.3215,202.5433,4412.0
2020-03-11 11:50:00,210.5,210.52,209.15,209.63,5428.0,202.9482,202.9675,201.6466,202.1094,5428.0
2020-03-11 12:00:00,209.96,210.84,209.12,210.51,4732.0,202.4276,203.276,201.6177,202.9578,4732.0
2020-03-11 12:10:00,210.55,212.01,210.55,211.78,3197.0,202.9964,204.404,202.9964,204.1823,3197.0
2020-03-11 12:20:00,211.78,211.78,209.3,209.69,4755.0,204.1823,204.1823,201.7912,202.1672,4755.0
2020-03-11 12:30:00,209.3,209.56,208.37,208.38,5023.0,201.7912,202.0419,200.8946,200.9042,5023.0
2020-03-11 12:40:00,208.11,208.43,207.48,207.75,5939.0,200.6439,200.9524,200.0365,200.2968,5939.0
2020-03-11 12:50:00,208.34,208.77,207.96,208.42,3617.0,200.8657,201.2802,200.4993,200.9428,3617.0
2020-03-11 13:00:00,207.84,207.84,206.52,207.0,3416.0,200.3836,200.3836,199.111,199.5737,3416.0
2020-03-11 13:10:00,207.3,208.12,207.08,207.63,3845.0,199.863,200.6536,199.6509,200.1811,3845.0
2020-03-11 13:20:00,208.12,208.4,207.46,208.15,3999.0,200.6536,200.9235,200.0172,200.6825,3999.0
2020-03-11 13:30:00,208.34,208.6,208.1,208.1,2519.0,200.8657,201.1163,200.6343,200.6343,2519.0
2020-03-11 13:40:00,208.22,209.13,207.89,209.13,4172.0,200.75,201.6273,200.4318,201.6273,4172.0
2020-03-11 13:50:00,208.86,209.75,208.69,208.99,6602.0,201.367,202.2251,201.2031,201.4924,6602.0
2020-03-11 14:00:00,209.18,209.39,207.93,207.98,6710.0,201.6755,201.878,200.4704,200.5186,6710.0
2020-03-11 14:10:00,208.13,208.75,207.83,208.28,4214.0,200.6632,201.261,200.374,200.8078,4214.0
2020-03-11 14:20:00,208.14,208.77,207.91,208.16,3906.0,200.6729,201.2802,200.4511,200.6921,3906.0
2020-03-11 14:30:00,208.19,208.92,207.96,208.17,12998.0,200.7211,201.4249,200.4993,200.7018,12998.0
2020-03-11 14:40:00,208.42,208.9,206.81,207.11,10917.0,200.9428,201.4056,199.3906,199.6798,10917.0
2020-03-11 14:50:00,207.19,207.86,206.74,207.08,5912.0,199.7569,200.4029,199.3231,199.6509,5912.0
2020-03-11 15:00:00,207.16,207.42,204.61,204.99,15058.0,199.728,199.9787,197.2695,197.6359,15058.0
2020-03-11 15:10:00,205.06,205.82,204.41,205.67,10195.0,197.7033,198.4361,197.0767,198.2915,10195.0
2020-03-11 15:20:00,205.68,206.02,204.47,205.92,23502.0,198.3011,198.6289,197.1345,198.5325,23502.0
2020-03-11 15:30:00,205.87,206.7,205.46,206.56,29675.0,198.4843,199.2845,198.089,199.1495,29675.0
2020-03-11 15:40:00,206.43,207.71,205.46,207.59,41991.0,199.0242,200.2583,198.089,200.1426,41991.0
2020-03-11 15:50:00,207.51,208.39,206.02,206.45,53277.0,200.0655,200.9139,198.6289,199.0435,53277.0
2020-03-12 09:50:00,190.0,192.55,188.66,192.55,22515.0,183.1836,185.6422,181.8917,185.6422,22515.0
2020-03-12 10:00:00,192.1,192.6,191.0,192.07,20402.0,185.2083,185.6904,184.1478,185.1794,20402.0
2020-03-12 10:10:00,191.78,194.23,191.31,193.97,23941.0,184.8998,187.2619,184.4466,187.0112,23941.0
2020-03-12 10:20:00,194.48,196.99,193.65,196.68,15370.0,187.5029,189.9229,186.7027,189.624,15370.0
2020-03-12 10:30:00,196.6,197.71,196.04,196.78,11233.0,189.5469,190.617,189.0069,189.7204,11233.0
2020-03-12 10:40:00,196.93,197.31,195.39,195.78,10845.0,189.865,190.2314,188.3803,188.7563,10845.0
2020-03-12 10:50:00,195.54,197.5,195.53,196.88,11103.0,188.5249,190.4146,188.5152,189.8168,11103.0
2020-03-12 11:00:00,196.88,196.88,195.0,195.0,18431.0,189.8168,189.8168,188.0043,188.0043,18431.0
2020-03-12 11:10:00,194.67,195.72,193.22,193.6,15716.0,187.6861,188.6984,186.2881,186.6545,15716.0
2020-03-12 11:20:00,193.64,193.81,192.8,193.15,8135.0,186.693,186.8569,185.8832,186.2206,8135.0
2020-03-12 11:30:00,193.16,193.66,191.19,191.66,6928.0,186.2303,186.7123,184.3309,184.7841,6928.0
2020-03-12 11:40:00,191.17,192.2,191.11,191.47,8265.0,184.3117,185.3047,184.2538,184.6009,8265.0
2020-03-12 11:50:00,191.14,191.82,189.8,191.5,7912.0,184.2827,184.9383,182.9908,184.6298,7912.0
2020-03-12 12:00:00,191.25,192.78,191.12,191.83,8731.0,184.3888,185.8639,184.2635,184.948,8731.0
2020-03-12 12:10:00,191.73,192.79,190.81,192.13,7932.0,184.8516,185.8735,183.9646,185.2372,7932.0
2020-03-12 12:20:00,192.13,194.3,192.13,193.43,3137.0,185.2372,187.3294,185.2372,186.4906,3137.0
2020-03-12 12:30:00,193.35,193.35,191.57,191.94,5268.0,186.4135,186.4135,184.6973,185.054,5268.0
2020-03-12 12:40:00,191.84,191.84,190.35,190.5,4700.0,184.9576,184.9576,183.5211,183.6657,4700.0
2020-03-12 12:50:00,190.8,198.36,190.77,198.18,5941.0,183.9549,191.2437,183.926,191.0702,5941.0
2020-03-12 13:00:00,198.02,201.38,196.36,200.46,7465.0,190.9159,194.1554,189.3155,193.2684,7465.0
2020-03-12 13:10:00,200.46,200.46,195.56,195.56,7666.0,193.2684,193.2684,188.5442,188.5442,7666.0
2020-03-12 13:20:00,195.55,195.55,193.91,194.48,8074.0,188.5345,188.5345,186.9534,187.5029,8074.0
2020-03-12 13:30:00,194.79,195.22,191.0,192.06,8109.0,187.8018,188.2164,184.1478,185.1697,8109.0
2020-03-12 13:40:00,191.62,193.12,191.4,193.12,7101.0,184.7455,186.1917,184.5334,186.1917,7101.0
2020-03-12 13:50:00,193.12,193.31,191.8,192.85,7429.0,186.1917,186.3749,184.9191,185.9314,7429.0
2020-03-12 14:00:00,193.1,194.6,191.84,192.72,11675.0,186.1724,187.6186,184.9576,185.8061,11675.0
2020-03-12 14:10:00,193.27,193.35,190.85,190.85,3811.0,186.3363,186.4135,184.0031,184.0031,3811.0
2020-03-12 14:20:00,191.13,192.06,190.53,191.44,12002.0,184.2731,185.1697,183.6946,184.572,12002.0
2020-03-12 14:30:00,191.01,191.94,190.49,190.56,6295.0,184.1574,185.054,183.6561,183.7235,6295.0
2020-03-12 14:40:00,190.64,191.58,190.19,191.24,5038.0,183.8007,184.707,183.3668,184.3791,5038.0
2020-03-12 14:50:00,191.53,191.65,188.34,188.46,8144.0,184.6587,184.7744,181.5832,181.6989,8144.0
2020-03-12 15:00:00,188.78,189.23,187.15,188.33,8966.0,182.0074,182.4413,180.4359,181.5735,8966.0
2020-03-12 15:10:00,188.31,189.48,188.29,189.05,17505.0,181.5543,182.6823,181.535,182.2677,17505.0
2020-03-12 15:20:00,189.0,189.38,187.89,188.48,13305.0,182.2195,182.5859,181.1493,181.7182,13305.0
2020-03-12 15:30:00,188.66,188.91,187.21,188.31,14394.0,181.8917,182.1327,180.4937,181.5543,14394.0
2020-03-12 15:40:00,188.38,190.48,187.91,190.48,29250.0,181.6218,183.6464,181.1686,183.6464,29250.0
2020-03-12 15:50:00,190.44,191.75,185.71,185.71,56341.0,183.6078,184.8709,179.0475,179.0475,56341.0
2020-03-13 09:30:00,193.54,195.69,192.08,193.2,9654.0,186.5966,188.6695,185.189,186.2688,9654.0
2020-03-13 09:40:00,192.55,193.71,190.29,192.46,6770.0,185.6422,186.7605,183.4632,185.5554,6770.0
2020-03-13 09:50:00,192.2,192.2,188.35,188.35,3190.0,185.3047,185.3047,181.5928,181.5928,3190.0
2020-03-13 10:00:00,188.01,190.09,188.0,188.59,4428.0,181.265,183.2704,181.2554,181.8242,4428.0
2020-03-13 10:10:00,188.8,190.51,188.04,189.78,17837.0,182.0267,183.6753,181.294,182.9715,17837.0
2020-03-13 10:20:00,191.24,193.02,191.24,191.87,5386.0,184.3791,186.0953,184.3791,184.9865,5386.0
2020-03-13 10:30:00,192.06,192.06,190.5,191.41,18972.0,185.1697,185.1697,183.6657,184.543,18972.0
2020-03-13 10:40:00,191.41,191.75,189.55,189.69,7440.0,184.543,184.8709,182.7498,182.8848,7440.0
2020-03-13 10:50:00,190.38,190.72,189.28,189.28,28696.0,183.55,183.8778,182.4895,182.4895,28696.0
2020-03-13 11:00:00,189.48,191.0,189.48,191.0,4944.0,182.6823,184.1478,182.6823,184.1478,4944.0
2020-03-13 11:10:00,190.76,192.48,190.35,191.78,2403.0,183.9164,185.5747,183.5211,184.8998,2403.0
2020-03-13 11:20:00,191.71,192.08,189.77,190.73,15858.0,184.8323,185.189,182.9619,183.8874,15858.0
2020-03-13 11:30:00,189.43,189.69,188.33,188.34,8068.0,182.6341,182.8848,181.5735,181.5832,8068.0
2020-03-13 11:40:00,187.45,187.81,186.09,186.09,43375.0,180.7251,181.0722,179.4139,179.4139,43375.0
2020-03-13 11:50:00,186.15,187.61,185.12,187.61,14611.0,179.4718,180.8794,178.4787,180.8794,14611.0
2020-03-13 12:00:00,188.44,188.82,187.31,187.96,3981.0,181.6796,182.046,180.5901,181.2168,3981.0
2020-03-13 12:10:00,187.88,188.6,186.59,186.59,5540.0,181.1397,181.8339,179.896,179.896,5540.0
2020-03-13 12:20:00,187.0,187.26,186.45,186.75,4355.0,180.2913,180.5419,179.761,180.0502,4355.0
2020-03-13 12:30:00,186.9,188.5,186.9,188.36,13023.0,180.1948,181.7374,180.1948,181.6025,13023.0
2020-03-13 12:40:00,188.9,189.71,188.9,189.56,3733.0,182.1231,182.904,182.1231,182.7594,3733.0
2020-03-13 12:50:00,189.74,190.02,188.86,189.07,4269.0,182.933,183.2029,182.0845,182.287,4269.0
2020-03-13 13:00:00,188.93,189.07,187.67,187.67,3371.0,182.152,182.287,180.9372,180.9372,3371.0
2020-03-13 13:10:00,187.39,188.62,187.39,188.62,5489.0,180.6673,181.8531,180.6673,181.8531,5489.0
2020-03-13 13:20:00,188.78,190.72,188.78,190.64,6192.0,182.0074,183.8778,182.0074,183.8007,6192.0
2020-03-13 13:30:00,191.12,191.74,189.13,189.13,24829.0,184.2635,184.8612,182.3448,182.3448,24829.0
2020-03-13 13:40:00,189.56,190.79,189.56,190.79,4894.0,182.7594,183.9453,182.7594,183.9453,4894.0
2020-03-13 13:50:00,191.04,191.64,190.67,190.92,4346.0,184.1863,184.7648,183.8296,184.0706,4346.0
2020-03-13 14:00:00,190.66,190.66,188.19,189.03,6086.0,183.82,183.82,181.4386,182.2484,6086.0
2020-03-13 14:10:00,189.05,190.86,188.61,189.84,5884.0,182.2677,184.0128,181.8435,183.0294,5884.0
2020-03-13 14:20:00,190.06,190.28,189.26,189.27,5131.0,183.2415,183.4536,182.4702,182.4798,5131.0
2020-03-13 14:30:00,189.12,189.77,188.74,188.93,5725.0,182.3352,182.9619,181.9688,182.152,5725.0
2020-03-13 14:40:00,188.95,190.93,188.73,190.0,6404.0,182.1713,184.0803,181.9592,183.1836,6404.0
2020-03-13 14:50:00,189.75,190.56,189.44,190.37,5093.0,182.9426,183.7235,182.6437,183.5404,5093.0
2020-03-13 15:00:00,189.96,191.12,189.95,190.38,12255.0,183.1451,184.2635,183.1354,183.55,12255.0
2020-03-13 15:10:00,190.46,190.63,189.28,189.82,10970.0,183.6271,183.791,182.4895,183.0101,10970.0
2020-03-13 15:20:00,189.53,191.07,189.45,190.85,8247.0,182.7305,184.2152,182.6534,184.0031,8247.0
2020-03-13 15:30:00,190.89,191.73,189.88,190.91,16363.0,184.0417,184.8516,183.0679,184.061,16363.0
2020-03-13 15:40:00,191.3,195.79,191.28,195.65,28834.0,184.437,188.7659,184.4177,188.6309,28834.0
2020-03-13 15:50:00,195.39,198.41,195.38,198.24,101066.0,188.3803,191.2919,188.3706,191.128,101066.0
2020-03-16 09:50:00,181.31,183.0,178.54,180.75,14816.0,174.8054,176.4348,172.1348,174.2655,14816.0
2020-03-16 10:00:00,180.71,182.36,179.88,180.93,23294.0,174.2269,175.8177,173.4267,174.439,23294.0
2020-03-16 10:10:00,180.62,181.39,179.36,180.84,11779.0,174.1401,174.8825,172.9254,174.3523,11779.0
2020-03-16 10:20:00,180.39,183.27,180.07,182.01,6350.0,173.9184,176.6951,173.6099,175.4803,6350.0
2020-03-16 10:30:00,181.63,184.92,181.63,184.92,5175.0,175.1139,178.2859,175.1139,178.2859,5175.0
2020-03-16 10:40:00,184.98,186.6,182.43,183.56,13310.0,178.3437,179.9056,175.8852,176.9747,13310.0
2020-03-16 10:50:00,183.27,185.02,182.58,183.22,5941.0,176.6951,178.3823,176.0298,176.6469,5941.0
2020-03-16 11:00:00,183.07,183.14,180.5,182.7,7844.0,176.5023,176.5697,174.0245,176.1455,7844.0
2020-03-16 11:10:00,182.69,186.3,182.66,186.3,7743.0,176.1359,179.6164,176.107,179.6164,7743.0
2020-03-16 11:20:00,185.9,189.27,185.14,186.2,13134.0,179.2307,182.4798,178.498,179.52,13134.0
2020-03-16 11:30:00,186.08,186.08,181.95,185.06,8460.0,179.4043,179.4043,175.4224,178.4209,8460.0
2020-03-16 11:40:00,184.59,185.13,181.23,181.74,20602.0,177.9677,178.4883,174.7283,175.22,20602.0
2020-03-16 11:50:00,181.22,182.7,180.49,182.23,14922.0,174.7186,176.1455,174.0148,175.6924,14922.0
2020-03-16 12:00:00,182.53,183.96,181.15,181.16,114952.0,175.9816,177.3603,174.6511,174.6608,114952.0
2020-03-16 12:10:00,181.4,184.06,181.12,182.84,13508.0,174.8922,177.4567,174.6222,176.2805,13508.0
2020-03-16 12:20:00,182.27,182.58,180.25,181.35,9690.0,175.731,176.0298,173.7834,174.844,9690.0
2020-03-16 12:30:00,181.19,181.89,179.75,180.08,8000.0,174.6897,175.3646,173.3014,173.6195,8000.0
2020-03-16 12:40:00,180.01,180.5,178.18,178.52,13854.0,173.552,174.0245,171.7877,172.1155,13854.0
2020-03-16 12:50:00,178.72,179.49,177.53,179.25,13631.0,172.3083,173.0507,171.161,172.8193,13631.0
2020-03-16 13:00:00,179.28,181.66,179.06,181.48,13748.0,172.8482,175.1428,172.6361,174.9693,13748.0
2020-03-16 13:10:00,181.31,182.58,178.74,178.75,12809.0,174.8054,176.0298,172.3276,172.3372,12809.0
2020-03-16 13:20:00,178.45,178.66,177.48,177.83,10653.0,172.048,172.2505,171.1128,171.4502,10653.0
2020-03-16 13:30:00,177.85,178.57,176.18,176.86,15400.0,171.4695,172.1637,169.8594,170.515,15400.0
2020-03-16 13:40:00,176.48,177.06,175.04,175.31,18903.0,170.1487,170.7079,168.7603,169.0206,18903.0
2020-03-16 13:50:00,175.69,175.83,174.05,175.25,16225.0,169.387,169.522,167.8058,168.9628,16225.0
2020-03-16 14:00:00,175.53,176.34,174.96,175.62,14393.0,169.2328,170.0137,168.6832,169.3195,14393.0
2020-03-16 14:10:00,175.48,175.48,173.75,174.4,7067.0,169.1845,169.1845,167.5166,168.1433,7067.0
2020-03-16 14:20:00,173.86,176.09,173.86,175.56,12693.0,167.6227,169.7727,167.6227,169.2617,12693.0
2020-03-16 14:30:00,176.06,179.89,176.06,178.25,17683.0,169.7437,173.4363,169.7437,171.8552,17683.0
2020-03-16 14:40:00,178.54,178.63,177.5,177.75,11131.0,172.1348,172.2215,171.1321,171.3731,11131.0
2020-03-16 14:50:00,177.74,177.74,174.78,176.47,31639.0,171.3635,171.3635,168.5097,170.139,31639.0
2020-03-16 15:00:00,176.13,176.64,174.78,176.14,21010.0,169.8112,170.3029,168.5097,169.8209,21010.0
2020-03-16 15:10:00,176.1,176.66,174.98,175.31,11354.0,169.7823,170.3222,168.7025,169.0206,11354.0
2020-03-16 15:20:00,175.57,176.23,174.72,174.79,14511.0,169.2713,169.9076,168.4518,168.5193,14511.0
2020-03-16 15:30:00,174.79,175.0,173.55,174.13,20151.0,168.5193,168.7218,167.3238,167.883,20151.0
2020-03-16 15:40:00,174.15,177.87,173.87,175.86,38140.0,167.9023,171.4888,167.6323,169.5509,38140.0
2020-03-16 15:50:00,176.08,176.15,170.98,171.39,114561.0,169.763,169.8305,164.846,165.2413,114561.0
2020-03-17 09:30:00,174.84,174.94,170.11,170.23,15664.0,168.5675,168.6639,164.0072,164.1229,15664.0
2020-03-17 09:40:00,170.18,170.25,166.63,168.45,10672.0,164.0747,164.1422,160.652,162.4068,10672.0
2020-03-17 09:50:00,166.68,167.53,163.66,163.79,7856.0,160.7003,161.5198,157.7886,157.9139,7856.0
2020-03-17 10:00:00,163.71,168.46,163.46,167.38,10330.0,157.8368,162.4164,157.5958,161.3751,10330.0
2020-03-17 10:10:00,167.44,168.9,167.31,167.4,7508.0,161.433,162.8406,161.3077,161.3944,7508.0
2020-03-17 10:20:00,168.03,168.04,165.64,165.72,9037.0,162.0018,162.0115,159.6976,159.7747,9037.0
2020-03-17 10:30:00,165.51,165.93,162.31,163.78,11409.0,159.5722,159.9772,156.487,157.9043,11409.0
2020-03-17 10:40:00,163.52,165.44,163.45,164.68,7955.0,157.6536,159.5047,157.5861,158.772,7955.0
2020-03-17 10:50:00,165.01,165.56,163.12,164.48,15146.0,159.0902,159.6204,157.268,158.5792,15146.0
2020-03-17 11:00:00,164.0,164.47,162.17,162.82,17104.0,158.1164,158.5695,156.3521,156.9787,17104.0
2020-03-17 11:10:00,163.33,166.1,162.97,165.71,30608.0,157.4704,160.1411,157.1234,159.7651,30608.0
2020-03-17 11:20:00,166.1,167.14,162.92,162.93,11622.0,160.1411,161.1438,157.0751,157.0848,11622.0
2020-03-17 11:30:00,162.06,164.46,161.85,164.15,11380.0,156.246,158.5599,156.0435,158.261,11380.0
2020-03-17 11:40:00,164.27,164.94,162.5,164.2,8098.0,158.3767,159.0227,156.6702,158.3092,8098.0
2020-03-17 11:50:00,164.27,169.36,164.26,168.86,18212.0,158.3767,163.2841,158.3671,162.802,18212.0
2020-03-17 12:00:00,167.13,172.48,167.12,170.9,10246.0,161.1341,166.2922,161.1245,164.7689,10246.0
2020-03-17 12:10:00,172.48,172.48,170.45,171.47,16083.0,166.2922,166.2922,164.335,165.3184,16083.0
2020-03-17 12:20:00,172.37,172.6,170.32,170.89,13383.0,166.1861,166.4079,164.2097,164.7592,13383.0
2020-03-17 12:30:00,171.52,172.39,170.82,172.38,9624.0,165.3666,166.2054,164.6917,166.1958,9624.0
2020-03-17 12:40:00,172.38,173.47,172.2,173.25,14650.0,166.1958,167.2467,166.0222,167.0346,14650.0
2020-03-17 12:50:00,172.92,173.08,171.15,173.08,19610.0,166.7164,166.8706,165.0099,166.8706,19610.0
2020-03-17 13:00:00,173.15,174.71,172.94,174.33,24878.0,166.9381,168.4422,166.7357,168.0758,24878.0
2020-03-17 13:10:00,174.15,174.47,172.62,173.5,23395.0,167.9023,168.2108,166.4272,167.2756,23395.0
2020-03-17 13:20:00,173.42,174.63,172.16,174.63,11338.0,167.1985,168.365,165.9837,168.365,11338.0
2020-03-17 13:30:00,174.34,174.8,173.41,174.59,14019.0,168.0854,168.5289,167.1888,168.3265,14019.0
2020-03-17 13:40:00,175.66,175.96,173.66,174.41,5316.0,169.3581,169.6473,167.4298,168.1529,5316.0
2020-03-17 13:50:00,175.09,175.95,174.08,174.66,12035.0,168.8085,169.6377,167.8348,168.394,12035.0
2020-03-17 14:00:00,174.43,175.35,171.54,175.35,10132.0,168.1722,169.0592,165.3859,169.0592,10132.0
2020-03-17 14:10:00,175.37,176.61,175.01,176.44,20585.0,169.0785,170.274,168.7314,170.1101,20585.0
2020-03-17 14:20:00,176.34,176.94,174.85,176.17,14768.0,170.0137,170.5922,168.5771,169.8498,14768.0
2020-03-17 14:30:00,175.56,177.05,175.35,175.35,9929.0,169.2617,170.6982,169.0592,169.0592,9929.0
2020-03-17 14:40:00,175.4,177.33,174.55,175.37,20328.0,169.1074,170.9682,168.2879,169.0785,20328.0
2020-03-17 14:50:00,175.15,175.35,172.25,173.11,11773.0,168.8664,169.0592,166.0704,166.8996,11773.0
2020-03-17 15:00:00,173.15,173.16,170.16,170.78,17425.0,166.9381,166.9478,164.0554,164.6532,17425.0
2020-03-17 15:10:00,170.78,170.82,169.04,169.79,13367.0,164.6532,164.6917,162.9756,163.6987,13367.0
2020-03-17 15:20:00,170.12,170.12,167.46,168.3,19570.0,164.0168,164.0168,161.4523,162.2621,19570.0
2020-03-17 15:30:00,168.69,170.32,168.42,169.53,29902.0,162.6381,164.2097,162.3778,163.448,29902.0
2020-03-17 15:40:00,169.54,171.21,169.54,170.31,34592.0,163.4576,165.0677,163.4576,164.2,34592.0
2020-03-17 15:50:00,170.36,172.92,170.32,172.17,94217.0,164.2482,166.7164,164.2097,165.9933,94217.0
2020-03-18 09:30:00,165.78,167.64,161.34,161.37,29640.0,159.8325,161.6258,155.5518,155.5808,29640.0
2020-03-18 09:40:00,161.41,165.02,160.63,163.22,18732.0,155.6193,159.0998,154.8673,157.3644,18732.0
2020-03-18 09:50:00,162.76,164.3,162.3,162.7,36271.0,156.9209,158.4056,156.4774,156.863,36271.0
2020-03-18 10:00:00,163.16,163.51,161.98,162.55,37788.0,157.3065,157.644,156.1689,156.7184,37788.0
2020-03-18 10:10:00,162.79,164.39,162.41,163.8,18488.0,156.9498,158.4924,156.5834,157.9236,18488.0
2020-03-18 10:20:00,163.78,164.7,163.59,164.2,44650.0,157.9043,158.7913,157.7211,158.3092,44650.0
2020-03-18 10:30:00,164.2,165.66,163.86,164.63,16177.0,158.3092,159.7168,157.9814,158.7238,16177.0
2020-03-18 10:40:00,164.84,165.96,163.69,164.87,12259.0,158.9263,160.0061,157.8175,158.9552,12259.0
2020-03-18 10:50:00,165.17,165.5,163.0,163.57,11668.0,159.2444,159.5626,157.1523,157.7018,11668.0
2020-03-18 11:00:00,163.38,164.68,163.37,163.81,17181.0,157.5186,158.772,157.509,157.9332,17181.0
2020-03-18 11:10:00,163.81,164.54,163.1,163.72,19405.0,157.9332,158.637,157.2487,157.8464,19405.0
2020-03-18 11:20:00,163.92,165.91,163.92,164.88,7225.0,158.0393,159.9579,158.0393,158.9648,7225.0
2020-03-18 11:30:00,164.6,164.97,163.76,163.83,11909.0,158.6949,159.0516,157.885,157.9525,11909.0
2020-03-18 11:40:00,163.5,167.57,163.27,167.57,13142.0,157.6343,161.5583,157.4126,161.5583,13142.0
2020-03-18 11:50:00,167.58,169.81,167.58,168.07,17837.0,161.568,163.718,161.568,162.0404,17837.0
2020-03-18 12:00:00,168.13,168.13,164.17,165.02,19386.0,162.0982,162.0982,158.2803,159.0998,19386.0
2020-03-18 12:10:00,165.02,167.43,163.24,163.24,11192.0,159.0998,161.4233,157.3837,157.3837,11192.0
2020-03-18 12:20:00,163.45,164.01,162.5,163.47,8951.0,157.5861,158.126,156.6702,157.6054,8951.0
2020-03-18 12:30:00,163.27,163.4,160.43,160.5,17025.0,157.4126,157.5379,154.6745,154.742,17025.0
2020-03-18 12:40:00,160.15,161.97,159.26,159.34,22688.0,154.4045,156.1592,153.5465,153.6236,22688.0
2020-03-18 12:50:00,159.04,159.6,157.26,157.63,21348.0,153.3343,153.8743,151.6182,151.9749,21348.0
2020-03-18 13:00:00,157.63,157.63,157.63,157.63,0.0,151.9749,151.9749,151.9749,151.9749,0.0
2020-03-18 13:10:00,154.75,156.58,154.75,156.34,19193.0,149.1982,150.9626,149.1982,150.7312,19193.0
2020-03-18 13:20:00,156.22,156.85,151.1,151.99,47554.0,150.6155,151.2229,145.6792,146.5373,47554.0
2020-03-18 13:30:00,151.7,151.7,148.35,150.66,50716.0,146.2577,146.2577,143.0279,145.255,50716.0
2020-03-18 13:40:00,150.46,151.88,148.55,149.24,15053.0,145.0622,146.4312,143.2207,143.8859,15053.0
2020-03-18 13:50:00,149.14,149.17,146.53,146.89,27548.0,143.7895,143.8184,141.2731,141.6202,27548.0
2020-03-18 14:00:00,146.9,149.46,143.58,143.58,26911.0,141.6299,144.098,138.429,138.429,26911.0
2020-03-18 14:10:00,143.89,144.08,136.04,136.49,18777.0,138.7279,138.911,131.1595,131.5933,18777.0
2020-03-18 14:20:00,136.49,137.84,135.08,135.3,21404.0,131.5933,132.8949,130.2339,130.446,21404.0
2020-03-18 14:30:00,135.5,142.26,135.17,142.23,20776.0,130.6389,137.1563,130.3207,137.1274,20776.0
2020-03-18 14:40:00,142.83,147.14,142.51,146.93,38970.0,137.7059,141.8613,137.3974,141.6588,38970.0
2020-03-18 14:50:00,146.75,153.25,146.49,153.09,32816.0,141.4853,147.7521,141.2346,147.5978,32816.0
2020-03-18 15:00:00,153.68,155.5,152.88,153.75,29311.0,148.1666,149.9213,147.3953,148.2341,29311.0
2020-03-18 15:10:00,153.41,156.56,153.39,154.38,22267.0,147.9063,150.9433,147.887,148.8415,22267.0
2020-03-18 15:20:00,154.42,155.34,152.0,152.04,37454.0,148.8801,149.7671,146.5469,146.5855,37454.0
2020-03-18 15:30:00,152.4,152.44,145.23,145.47,30829.0,146.9326,146.9711,140.0198,140.2512,30829.0
2020-03-18 15:40:00,145.46,146.29,142.36,143.0,45927.0,140.2415,141.0418,137.2527,137.8698,45927.0
2020-03-18 15:50:00,143.0,150.93,142.38,149.82,124046.0,137.8698,145.5153,137.272,144.4451,124046.0
2020-03-19 09:30:00,149.91,150.16,145.01,145.01,14524.0,144.5319,144.7729,139.8077,139.8077,14524.0
2020-03-19 09:40:00,144.44,144.97,141.23,141.23,13277.0,139.2581,139.7691,136.1633,136.1633,13277.0
2020-03-19 09:50:00,141.75,151.47,141.35,151.47,12866.0,136.6646,146.0359,136.279,146.0359,12866.0
2020-03-19 10:00:00,150.97,156.49,150.8,156.26,11959.0,145.5539,150.8758,145.39,150.6541,11959.0
2020-03-19 10:10:00,156.26,159.19,154.95,157.44,18845.0,150.6541,153.479,149.3911,151.7917,18845.0
2020-03-19 10:20:00,157.87,161.34,157.52,161.34,15106.0,152.2063,155.5518,151.8689,155.5518,15106.0
2020-03-19 10:30:00,160.83,162.53,160.39,160.39,20390.0,155.0601,156.6991,154.6359,154.6359,20390.0
2020-03-19 10:40:00,159.58,161.04,159.58,160.1,25310.0,153.855,155.2626,153.855,154.3563,25310.0
2020-03-19 10:50:00,160.1,160.4,159.24,160.36,8081.0,154.3563,154.6456,153.5272,154.607,8081.0
2020-03-19 11:00:00,160.03,160.36,155.59,156.96,30450.0,154.2888,154.607,150.0081,151.329,30450.0
2020-03-19 11:10:00,156.34,161.04,155.94,160.85,8362.0,150.7312,155.2626,150.3456,155.0794,8362.0
2020-03-19 11:20:00,160.92,160.92,158.61,159.42,11153.0,155.1469,155.1469,152.9198,153.7007,11153.0
2020-03-19 11:30:00,159.51,160.85,159.35,160.25,14481.0,153.7875,155.0794,153.6332,154.5009,14481.0
2020-03-19 11:40:00,160.85,161.04,157.59,160.14,12962.0,155.0794,155.2626,151.9364,154.3949,12962.0
2020-03-19 11:50:00,160.06,163.13,158.89,160.77,8162.0,154.3177,157.2776,153.1897,155.0023,8162.0
2020-03-19 12:00:00,161.31,161.59,158.33,161.39,13923.0,155.5229,155.7929,152.6498,155.6,13923.0
2020-03-19 12:10:00,161.39,161.39,158.0,159.43,9400.0,155.6,155.6,152.3317,153.7104,9400.0
2020-03-19 12:20:00,159.43,160.32,158.09,158.09,5788.0,153.7104,154.5684,152.4184,152.4184,5788.0
2020-03-19 12:30:00,158.09,161.0,157.54,160.24,12416.0,152.4184,155.224,151.8882,154.4913,12416.0
2020-03-19 12:40:00,160.22,160.22,156.96,158.68,14060.0,154.472,154.472,151.329,152.9873,14060.0
2020-03-19 12:50:00,158.65,159.5,158.23,158.55,9877.0,152.9583,153.7778,152.5534,152.8619,9877.0
2020-03-19 13:00:00,159.12,161.0,158.06,161.0,5002.0,153.4115,155.224,152.3895,155.224,5002.0
2020-03-19 13:10:00,161.0,161.11,159.94,160.28,11260.0,155.224,155.3301,154.2021,154.5299,11260.0
2020-03-19 13:20:00,160.28,162.41,159.97,160.39,16624.0,154.5299,156.5834,154.231,154.6359,16624.0
2020-03-19 13:30:00,160.4,161.6,160.1,160.8,7219.0,154.6456,155.8025,154.3563,155.0312,7219.0
2020-03-19 13:40:00,160.78,162.57,160.53,161.01,19188.0,155.0119,156.7377,154.7709,155.2337,19188.0
2020-03-19 13:50:00,160.87,162.27,159.83,161.28,8008.0,155.0987,156.4485,154.096,155.494,8008.0
2020-03-19 14:00:00,161.14,163.28,159.92,161.83,23154.0,155.359,157.4222,154.1828,156.0242,23154.0
2020-03-19 14:10:00,161.83,165.99,161.0,165.09,8382.0,156.0242,160.035,155.224,159.1673,8382.0
2020-03-19 14:20:00,165.98,167.84,164.71,166.99,15042.0,160.0254,161.8186,158.8009,160.9991,15042.0
2020-03-19 14:30:00,167.39,168.43,165.83,167.38,10852.0,161.3848,162.3875,159.8807,161.3751,10852.0
2020-03-19 14:40:00,166.63,168.73,166.08,166.98,5399.0,160.652,162.6767,160.1218,160.9895,5399.0
2020-03-19 14:50:00,167.03,168.62,166.22,167.94,10899.0,161.0377,162.5707,160.2568,161.915,10899.0
2020-03-19 15:00:00,167.44,167.46,164.45,164.9,9422.0,161.433,161.4523,158.5503,158.9841,9422.0
2020-03-19 15:10:00,164.6,168.11,164.26,168.11,14640.0,158.6949,162.079,158.3671,162.079,14640.0
2020-03-19 15:20:00,167.8,169.54,167.55,167.71,30595.0,161.7801,163.4576,161.539,161.6933,30595.0
2020-03-19 15:30:00,167.74,171.56,167.73,169.65,29734.0,161.7222,165.4052,161.7126,163.5637,29734.0
2020-03-19 15:40:00,169.65,170.44,169.16,169.61,30575.0,163.5637,164.3254,163.0913,163.5251,30575.0
2020-03-19 15:50:00,169.46,170.15,167.54,168.31,100395.0,163.3805,164.0458,161.5294,162.2718,100395.0
2020-03-20 09:30:00,170.0,172.81,168.51,170.21,82257.0,163.9011,166.6103,162.4646,164.1036,82257.0
2020-03-20 09:40:00,170.19,171.29,165.0,166.0,35050.0,164.0843,165.1449,159.0805,160.0446,35050.0
2020-03-20 09:50:00,166.47,166.63,163.69,164.54,75210.0,160.4978,160.652,157.8175,158.637,75210.0
2020-03-20 10:00:00,164.21,165.96,162.77,163.27,34940.0,158.3189,160.0061,156.9305,157.4126,34940.0
2020-03-20 10:10:00,163.27,165.07,162.91,163.82,27138.0,157.4126,159.148,157.0655,157.9429,27138.0
2020-03-20 10:20:00,163.5,164.75,163.23,163.8,17207.0,157.6343,158.8395,157.374,157.9236,17207.0
2020-03-20 10:30:00,164.17,166.47,163.25,163.25,11635.0,158.2803,160.4978,157.3933,157.3933,11635.0
2020-03-20 10:40:00,163.68,165.03,163.02,165.03,10673.0,157.8079,159.1094,157.1716,159.1094,10673.0
2020-03-20 10:50:00,165.4,166.78,163.17,163.17,9184.0,159.4662,160.7967,157.3162,157.3162,9184.0
2020-03-20 11:00:00,163.86,164.99,163.37,164.81,11597.0,157.9814,159.0709,157.509,158.8973,11597.0
2020-03-20 11:10:00,164.94,166.3,162.93,163.65,7902.0,159.0227,160.3339,157.0848,157.779,7902.0
2020-03-20 11:20:00,162.99,163.51,162.18,163.0,24114.0,157.1426,157.644,156.3617,157.1523,24114.0
2020-03-20 11:30:00,162.78,164.5,162.5,162.66,9407.0,156.9402,158.5985,156.6702,156.8245,9407.0
2020-03-20 11:40:00,162.2,162.97,160.25,161.31,12017.0,156.381,157.1234,154.5009,155.5229,12017.0
2020-03-20 11:50:00,161.37,161.66,159.3,160.54,16478.0,155.5808,155.8603,153.585,154.7805,16478.0
2020-03-20 12:00:00,159.74,161.31,158.19,158.88,11764.0,154.0092,155.5229,152.5148,153.1801,11764.0
2020-03-20 12:10:00,158.72,160.62,158.72,159.26,18268.0,153.0258,154.8577,153.0258,153.5465,18268.0
2020-03-20 12:20:00,159.19,160.43,158.11,158.34,50351.0,153.479,154.6745,152.4377,152.6595,50351.0
2020-03-20 12:30:00,158.28,161.2,158.06,158.77,8464.0,152.6016,155.4169,152.3895,153.074,8464.0
2020-03-20 12:40:00,158.66,160.99,157.69,159.37,16949.0,152.968,155.2144,152.0328,153.6525,16949.0
2020-03-20 12:50:00,158.98,159.95,158.51,158.9,5248.0,153.2765,154.2117,152.8234,153.1994,5248.0
2020-03-20 13:00:00,158.6,161.02,158.11,160.81,7807.0,152.9101,155.2433,152.4377,155.0408,7807.0
2020-03-20 13:10:00,160.8,161.61,159.17,160.67,4982.0,155.0312,155.8121,153.4597,154.9059,4982.0
2020-03-20 13:20:00,160.69,161.26,158.9,159.73,11513.0,154.9251,155.4747,153.1994,153.9996,11513.0
2020-03-20 13:30:00,159.81,160.44,158.0,159.98,11927.0,154.0767,154.6841,152.3317,154.2406,11927.0
2020-03-20 13:40:00,159.64,160.72,156.42,157.22,33467.0,153.9128,154.9541,150.8083,151.5796,33467.0
2020-03-20 13:50:00,157.22,157.75,154.05,154.85,47109.0,151.5796,152.0906,148.5234,149.2947,47109.0
2020-03-20 14:00:00,155.61,158.23,154.33,157.62,11924.0,150.0274,152.5534,148.7933,151.9653,11924.0
2020-03-20 14:10:00,157.34,158.42,154.06,154.06,10517.0,151.6953,152.7366,148.533,148.533,10517.0
2020-03-20 14:20:00,154.86,155.93,153.76,155.28,19057.0,149.3043,150.3359,148.2438,149.7092,19057.0
2020-03-20 14:30:00,155.72,155.88,152.01,152.05,26384.0,150.1334,150.2877,146.5565,146.5951,26384.0
2020-03-20 14:40:00,151.61,155.82,151.1,153.67,29991.0,146.1709,150.2299,145.6792,148.157,29991.0
2020-03-20 14:50:00,153.42,153.5,151.23,152.69,24760.0,147.916,147.9931,145.8045,147.2122,24760.0
2020-03-20 15:00:00,152.5,152.51,150.5,150.69,17306.0,147.029,147.0386,145.1007,145.2839,17306.0
2020-03-20 15:10:00,150.98,151.68,150.0,150.01,34691.0,145.5635,146.2384,144.6187,144.6283,34691.0
2020-03-20 15:20:00,150.0,154.6,150.0,154.21,18023.0,144.6187,149.0536,144.6187,148.6776,18023.0
2020-03-20 15:30:00,154.41,157.86,154.41,157.2,26470.0,148.8704,152.1967,148.8704,151.5604,26470.0
2020-03-20 15:40:00,157.62,159.5,153.87,154.38,36660.0,151.9653,153.7778,148.3498,148.8415,36660.0
2020-03-20 15:50:00,154.42,154.44,152.03,153.61,74706.0,148.8801,148.8994,146.5758,148.0991,74706.0
2020-03-23 09:30:00,154.0,154.0,146.86,147.01,39736.0,148.4752,148.4752,141.5913,141.7359,39736.0
2020-03-23 09:40:00,147.33,148.65,147.0,147.69,21990.0,142.0444,143.3171,141.7263,142.3915,21990.0
2020-03-23 09:50:00,147.74,152.23,147.31,151.97,19047.0,142.4397,146.7687,142.0252,146.518,19047.0
2020-03-23 10:00:00,152.22,152.25,148.02,148.81,13892.0,146.759,146.7879,142.7097,143.4714,13892.0
2020-03-23 10:10:00,148.89,152.48,148.83,149.63,7739.0,143.5485,147.0097,143.4906,144.2619,7739.0
2020-03-23 10:20:00,148.7,150.74,148.68,149.56,13664.0,143.3653,145.3321,143.346,144.1944,13664.0
2020-03-23 10:30:00,149.22,151.88,147.97,148.8,24409.0,143.8666,146.4312,142.6615,143.4617,24409.0
2020-03-23 10:40:00,148.8,149.41,148.03,148.56,16110.0,143.4617,144.0498,142.7193,143.2303,16110.0
2020-03-23 10:50:00,148.86,149.84,147.66,148.64,17993.0,143.5196,144.4644,142.3626,143.3074,17993.0
2020-03-23 11:00:00,148.92,150.44,148.06,148.75,19193.0,143.5774,145.0429,142.7483,143.4135,19193.0
2020-03-23 11:10:00,149.0,149.48,147.72,148.83,11986.0,143.6545,144.1173,142.4205,143.4906,11986.0
2020-03-23 11:20:00,148.49,148.49,146.66,147.19,20707.0,143.1628,143.1628,141.3985,141.9095,20707.0
2020-03-23 11:30:00,147.16,148.43,146.71,146.72,16952.0,141.8805,143.105,141.4467,141.4563,16952.0
2020-03-23 11:40:00,146.73,147.11,145.78,146.57,14879.0,141.466,141.8323,140.5501,141.3117,14879.0
2020-03-23 11:50:00,146.56,147.78,146.56,147.69,14625.0,141.3021,142.4783,141.3021,142.3915,14625.0
2020-03-23 12:00:00,147.5,147.76,146.67,147.24,14557.0,142.2083,142.459,141.4081,141.9577,14557.0
2020-03-23 12:10:00,147.03,150.22,146.56,149.49,9498.0,141.7552,144.8308,141.3021,144.127,9498.0
2020-03-23 12:20:00,149.02,152.32,149.02,149.64,8563.0,143.6738,146.8554,143.6738,144.2716,8563.0
2020-03-23 12:30:00,150.0,151.05,148.08,151.05,15690.0,144.6187,145.631,142.7675,145.631,15690.0
2020-03-23 12:40:00,151.85,152.24,150.85,152.24,10574.0,146.4023,146.7783,145.4382,146.7783,10574.0
2020-03-23 12:50:00,152.0,153.12,151.02,152.67,12019.0,146.5469,147.6267,145.6021,147.1929,12019.0
2020-03-23 13:00:00,152.85,153.3,148.42,149.11,9391.0,147.3664,147.8003,143.0953,143.7606,9391.0
2020-03-23 13:10:00,149.55,151.89,149.24,149.58,14758.0,144.1848,146.4409,143.8859,144.2137,14758.0
2020-03-23 13:20:00,149.5,149.68,147.56,147.56,9977.0,144.1366,144.3101,142.2662,142.2662,9977.0
2020-03-23 13:30:00,147.02,147.67,146.04,146.53,9908.0,141.7456,142.3722,140.8007,141.2731,9908.0
2020-03-23 13:40:00,146.67,149.12,145.37,149.12,18273.0,141.4081,143.7702,140.1548,143.7702,18273.0
2020-03-23 13:50:00,148.84,148.85,145.2,146.35,6918.0,143.5003,143.5099,139.9909,141.0996,6918.0
2020-03-23 14:00:00,146.09,146.09,143.25,143.35,14501.0,140.8489,140.8489,138.1108,138.2072,14501.0
2020-03-23 14:10:00,143.35,145.5,143.35,145.43,14918.0,138.2072,140.2801,138.2072,140.2126,14918.0
2020-03-23 14:20:00,145.11,147.03,144.11,146.37,13133.0,139.9041,141.7552,138.94,141.1189,13133.0
2020-03-23 14:30:00,146.3,146.46,143.15,144.06,9406.0,141.0514,141.2057,138.0144,138.8918,9406.0
2020-03-23 14:40:00,143.95,145.29,143.02,145.29,13934.0,138.7857,140.0776,137.8891,140.0776,13934.0
2020-03-23 14:50:00,145.61,145.92,143.51,143.69,7780.0,140.3862,140.685,138.3615,138.535,7780.0
2020-03-23 15:00:00,143.64,144.98,143.44,143.89,18393.0,138.4868,139.7788,138.294,138.7279,18393.0
2020-03-23 15:10:00,143.53,144.0,141.13,142.22,22298.0,138.3808,138.8339,136.0669,137.1178,22298.0
2020-03-23 15:20:00,142.08,142.66,141.12,141.55,24418.0,136.9828,137.542,136.0572,136.4718,24418.0
2020-03-23 15:30:00,141.55,144.25,141.54,144.11,26076.0,136.4718,139.0749,136.4622,138.94,26076.0
2020-03-23 15:40:00,144.09,145.2,143.47,144.14,29124.0,138.9207,139.9909,138.3229,138.9689,29124.0
2020-03-23 15:50:00,143.98,145.47,141.95,144.32,84948.0,138.8146,140.2512,136.8575,139.1424,84948.0
2020-03-24 09:30:00,151.4,157.0,149.33,154.12,27715.0,145.9684,151.3675,143.9727,148.5909,27715.0
2020-03-24 09:40:00,153.1,154.53,152.42,153.88,15410.0,147.6074,148.9861,146.9518,148.3595,15410.0
2020-03-24 09:50:00,154.31,157.08,153.91,154.74,37818.0,148.774,151.4447,148.3884,149.1886,37818.0
2020-03-24 10:00:00,154.68,157.0,154.68,156.67,8434.0,149.1308,151.3675,149.1308,151.0494,8434.0
2020-03-24 10:10:00,156.18,158.19,155.73,156.8,9347.0,150.5769,152.5148,150.1431,151.1747,9347.0
2020-03-24 10:20:00,156.35,157.63,156.11,156.21,9741.0,150.7408,151.9749,150.5095,150.6059,9741.0
2020-03-24 10:30:00,155.68,156.68,155.3,156.42,7466.0,150.0949,151.059,149.7285,150.8083,7466.0
2020-03-24 10:40:00,155.18,156.85,154.94,155.22,26821.0,149.6128,151.2229,149.3814,149.6514,26821.0
2020-03-24 10:50:00,154.8,155.72,154.8,155.51,9041.0,149.2465,150.1334,149.2465,149.931,9041.0
2020-03-24 11:00:00,156.15,157.9,156.15,157.46,4705.0,150.548,152.2352,150.548,151.811,4705.0
2020-03-24 11:10:00,157.42,159.9,157.4,159.36,11262.0,151.7725,154.1635,151.7532,153.6429,11262.0
2020-03-24 11:20:00,159.57,160.32,158.76,159.5,6703.0,153.8453,154.5684,153.0644,153.7778,6703.0
2020-03-24 11:30:00,159.5,161.39,159.32,161.39,8237.0,153.7778,155.6,153.6043,155.6,8237.0
2020-03-24 11:40:00,161.05,163.92,161.04,161.2,20859.0,155.2722,158.0393,155.2626,155.4169,20859.0
2020-03-24 11:50:00,161.53,162.0,160.83,161.61,27527.0,155.735,156.1882,155.0601,155.8121,27527.0
2020-03-24 12:00:00,161.79,163.57,161.07,162.4,25290.0,155.9857,157.7018,155.2915,156.5738,25290.0
2020-03-24 12:10:00,162.24,163.74,161.64,162.93,15548.0,156.4195,157.8657,155.8411,157.0848,15548.0
2020-03-24 12:20:00,163.16,163.48,162.07,163.09,10701.0,157.3065,157.6151,156.2556,157.239,10701.0
2020-03-24 12:30:00,163.06,163.49,162.0,163.25,12019.0,157.2101,157.6247,156.1882,157.3933,12019.0
2020-03-24 12:40:00,163.25,163.8,162.0,163.74,17657.0,157.3933,157.9236,156.1882,157.8657,17657.0
2020-03-24 12:50:00,163.59,164.04,161.99,162.09,13196.0,157.7211,158.155,156.1785,156.2749,13196.0
2020-03-24 13:00:00,161.77,163.36,159.3,159.73,13566.0,155.9664,157.4994,153.585,153.9996,13566.0
2020-03-24 13:10:00,159.92,160.5,159.43,159.43,29283.0,154.1828,154.742,153.7104,153.7104,29283.0
2020-03-24 13:20:00,158.9,160.88,158.64,159.7,11783.0,153.1994,155.1083,152.9487,153.9707,11783.0
2020-03-24 13:30:00,160.0,160.65,158.82,159.47,12770.0,154.2599,154.8866,153.1222,153.7489,12770.0
2020-03-24 13:40:00,160.0,160.0,157.15,157.15,5695.0,154.2599,154.2599,151.5121,151.5121,5695.0
2020-03-24 13:50:00,157.14,157.49,155.84,156.27,7985.0,151.5025,151.84,150.2491,150.6637,7985.0
2020-03-24 14:00:00,156.54,157.54,155.9,156.5,7593.0,150.924,151.8882,150.307,150.8855,7593.0
2020-03-24 14:10:00,156.44,158.64,155.18,157.49,7397.0,150.8276,152.9487,149.6128,151.84,7397.0
2020-03-24 14:20:00,157.76,157.8,155.33,155.33,15997.0,152.1003,152.1388,149.7574,149.7574,15997.0
2020-03-24 14:30:00,155.21,156.07,154.29,154.6,13600.0,149.6417,150.4709,148.7548,149.0536,13600.0
2020-03-24 14:40:00,154.44,155.16,153.41,154.2,10161.0,148.8994,149.5935,147.9063,148.668,10161.0
2020-03-24 14:50:00,154.3,156.61,154.25,156.57,6983.0,148.7644,150.9915,148.7162,150.953,6983.0
2020-03-24 15:00:00,157.18,158.03,156.3,157.7,6634.0,151.5411,152.3606,150.6926,152.0424,6634.0
2020-03-24 15:10:00,157.88,158.25,156.43,156.68,9594.0,152.216,152.5727,150.818,151.059,9594.0
2020-03-24 15:20:00,157.15,157.15,155.56,156.59,9683.0,151.5121,151.5121,149.9792,150.9722,9683.0
2020-03-24 15:30:00,156.95,157.64,155.99,157.16,10703.0,151.3193,151.9846,150.3938,151.5218,10703.0
2020-03-24 15:40:00,157.23,158.16,156.56,157.58,15717.0,151.5893,152.4859,150.9433,151.9267,15717.0
2020-03-24 15:50:00,157.48,160.82,157.48,160.33,67616.0,151.8303,155.0505,151.8303,154.5781,67616.0
2020-03-25 09:30:00,159.47,168.25,157.8,167.81,16328.0,153.7489,162.2139,152.1388,161.7897,16328.0
2020-03-25 09:40:00,167.04,169.3,164.71,167.39,12437.0,161.0473,163.2263,158.8009,161.3848,12437.0
2020-03-25 09:50:00,167.59,168.0,165.05,166.51,33495.0,161.5776,161.9729,159.1287,160.5364,33495.0
2020-03-25 10:00:00,165.72,166.52,164.57,165.98,38133.0,159.7747,160.546,158.666,160.0254,38133.0
2020-03-25 10:10:00,165.97,166.26,163.38,165.32,22120.0,160.0157,160.2953,157.5186,159.389,22120.0
2020-03-25 10:20:00,165.15,167.85,163.32,163.85,22896.0,159.2251,161.8283,157.4608,157.9718,22896.0
2020-03-25 10:30:00,163.84,164.4,160.62,161.51,29326.0,157.9621,158.502,154.8577,155.7157,29326.0
2020-03-25 10:40:00,161.53,162.36,159.51,160.7,30543.0,155.735,156.5352,153.7875,154.9348,30543.0
2020-03-25 10:50:00,160.61,165.53,160.6,164.82,26302.0,154.848,159.5915,154.8384,158.907,26302.0
2020-03-25 11:00:00,164.5,165.28,163.4,164.47,5978.0,158.5985,159.3505,157.5379,158.5695,5978.0
2020-03-25 11:10:00,164.65,165.24,163.59,164.52,7585.0,158.7431,159.3119,157.7211,158.6177,7585.0
2020-03-25 11:20:00,164.28,165.6,163.5,165.04,12255.0,158.3864,159.659,157.6343,159.1191,12255.0
2020-03-25 11:30:00,165.0,167.99,164.49,166.39,13052.0,159.0805,161.9633,158.5888,160.4207,13052.0
2020-03-25 11:40:00,166.67,170.25,166.27,169.04,19485.0,160.6906,164.1422,160.305,162.9756,19485.0
2020-03-25 11:50:00,168.92,170.46,168.85,170.21,10692.0,162.8599,164.3446,162.7924,164.1036,10692.0
2020-03-25 12:00:00,170.03,172.1,169.49,169.49,11700.0,163.9301,165.9258,163.4094,163.4094,11700.0
2020-03-25 12:10:00,169.42,172.65,168.47,170.62,11858.0,163.342,166.4561,162.426,164.4989,11858.0
2020-03-25 12:20:00,170.5,172.45,169.99,171.97,10457.0,164.3832,166.2633,163.8915,165.8005,10457.0
2020-03-25 12:30:00,171.66,176.51,170.96,175.02,20684.0,165.5016,170.1776,164.8267,168.7411,20684.0
2020-03-25 12:40:00,175.33,179.49,175.18,178.61,22252.0,169.0399,173.0507,168.8953,172.2023,22252.0
2020-03-25 12:50:00,178.54,179.1,176.45,177.78,21490.0,172.1348,172.6747,170.1197,171.402,21490.0
2020-03-25 13:00:00,178.18,179.35,177.19,179.14,11952.0,171.7877,172.9157,170.8332,172.7132,11952.0
2020-03-25 13:10:00,179.44,182.0,178.93,181.34,27661.0,173.0025,175.4706,172.5108,174.8343,27661.0
2020-03-25 13:20:00,181.33,182.0,179.43,180.32,12534.0,174.8247,175.4706,172.9928,173.8509,12534.0
2020-03-25 13:30:00,180.61,181.84,179.22,181.45,18599.0,174.1305,175.3164,172.7904,174.9404,18599.0
2020-03-25 13:40:00,180.97,182.59,179.92,181.25,19576.0,174.4776,176.0395,173.4653,174.7475,19576.0
2020-03-25 13:50:00,181.2,181.82,179.17,179.43,17272.0,174.6993,175.2971,172.7422,172.9928,17272.0
2020-03-25 14:00:00,179.43,180.07,177.29,177.93,33330.0,172.9928,173.6099,170.9296,171.5467,33330.0
2020-03-25 14:10:00,178.19,182.75,178.19,182.64,8747.0,171.7973,176.1937,171.7973,176.0877,8747.0
2020-03-25 14:20:00,183.48,185.2,180.51,181.36,20468.0,176.8975,178.5558,174.0341,174.8536,20468.0
2020-03-25 14:30:00,180.61,181.78,180.03,181.1,7277.0,174.1305,175.2585,173.5713,174.6029,7277.0
2020-03-25 14:40:00,180.96,182.26,180.29,181.83,6615.0,174.4679,175.7213,173.822,175.3067,6615.0
2020-03-25 14:50:00,182.07,183.82,180.99,183.05,13665.0,175.5381,177.2253,174.4969,176.483,13665.0
2020-03-25 15:00:00,183.25,189.01,182.6,188.24,83502.0,176.6758,182.2292,176.0491,181.4868,83502.0
2020-03-25 15:10:00,187.9,191.08,186.98,190.6,50195.0,181.159,184.2249,180.272,183.7621,50195.0
2020-03-25 15:20:00,190.5,191.25,188.27,188.66,59620.0,183.6657,184.3888,181.5157,181.8917,59620.0
2020-03-25 15:30:00,189.18,190.25,188.01,188.48,44054.0,182.3931,183.4247,181.265,181.7182,44054.0
2020-03-25 15:40:00,188.45,189.46,184.7,185.22,58529.0,181.6892,182.663,178.0738,178.5751,58529.0
2020-03-25 15:50:00,184.91,184.91,181.27,182.13,146289.0,178.2762,178.2762,174.7668,175.596,146289.0
2020-03-26 09:30:00,184.94,189.92,184.03,189.17,11350.0,178.3052,183.1065,177.4278,182.3834,11350.0
2020-03-26 09:40:00,190.35,190.35,184.3,186.59,12595.0,183.5211,183.5211,177.6881,179.896,12595.0
2020-03-26 09:50:00,186.67,190.53,185.57,189.71,16187.0,179.9731,183.6946,178.9126,182.904,16187.0
2020-03-26 10:00:00,189.3,189.6,187.46,189.18,22004.0,182.5087,182.798,180.7348,182.3931,22004.0
2020-03-26 10:10:00,189.59,190.4,187.75,189.27,14515.0,182.7883,183.5693,181.0144,182.4798,14515.0
2020-03-26 10:20:00,189.59,189.97,186.72,187.77,21911.0,182.7883,183.1547,180.0213,181.0336,21911.0
2020-03-26 10:30:00,187.81,191.53,187.81,188.85,10602.0,181.0722,184.6587,181.0722,182.0749,10602.0
2020-03-26 10:40:00,188.5,189.97,185.93,186.41,14360.0,181.7374,183.1547,179.2596,179.7224,14360.0
2020-03-26 10:50:00,186.43,188.12,185.56,187.39,14409.0,179.7417,181.3711,178.9029,180.6673,14409.0
2020-03-26 11:00:00,187.56,188.64,186.32,187.88,11093.0,180.8312,181.8724,179.6357,181.1397,11093.0
2020-03-26 11:10:00,188.17,188.6,187.55,188.6,5768.0,181.4193,181.8339,180.8215,181.8339,5768.0
2020-03-26 11:20:00,188.8,190.11,187.64,188.15,9487.0,182.0267,183.2897,180.9083,181.4,9487.0
2020-03-26 11:30:00,188.44,189.92,188.0,189.01,8949.0,181.6796,183.1065,181.2554,182.2292,8949.0
2020-03-26 11:40:00,188.96,189.53,186.82,187.94,13001.0,182.1809,182.7305,180.1177,181.1975,13001.0
2020-03-26 11:50:00,187.46,187.99,185.95,187.6,23326.0,180.7348,181.2457,179.2789,180.8697,23326.0
2020-03-26 12:00:00,187.82,190.74,187.82,187.95,7725.0,181.0818,183.8971,181.0818,181.2072,7725.0
2020-03-26 12:10:00,188.66,189.97,187.98,188.13,4400.0,181.8917,183.1547,181.2361,181.3807,4400.0
2020-03-26 12:20:00,188.04,190.12,187.26,190.12,8305.0,181.294,183.2993,180.5419,183.2993,8305.0
2020-03-26 12:30:00,190.19,192.51,189.92,190.79,12593.0,183.3668,185.6036,183.1065,183.9453,12593.0
2020-03-26 12:40:00,190.28,191.78,190.05,191.49,6619.0,183.4536,184.8998,183.2318,184.6202,6619.0
2020-03-26 12:50:00,191.76,192.93,191.6,191.93,9950.0,184.8805,186.0085,184.7262,185.0444,9950.0
2020-03-26 13:00:00,191.66,192.63,190.95,191.28,11785.0,184.7841,185.7193,184.0996,184.4177,11785.0
2020-03-26 13:10:00,190.97,192.34,190.05,190.73,9929.0,184.1188,185.4397,183.2318,183.8874,9929.0
2020-03-26 13:20:00,190.95,192.43,190.12,191.38,13904.0,184.0996,185.5265,183.2993,184.5141,13904.0
2020-03-26 13:30:00,191.2,193.11,189.32,193.11,14786.0,184.3406,186.1821,182.528,186.1821,14786.0
2020-03-26 13:40:00,193.15,193.48,191.94,192.27,10130.0,186.2206,186.5388,185.054,185.3722,10130.0
2020-03-26 13:50:00,192.18,193.11,191.05,191.05,7370.0,185.2854,186.1821,184.196,184.196,7370.0
2020-03-26 14:00:00,191.06,191.5,188.96,189.45,8931.0,184.2056,184.6298,182.1809,182.6534,8931.0
2020-03-26 14:10:00,189.48,190.07,189.02,189.68,6790.0,182.6823,183.2511,182.2388,182.8751,6790.0
2020-03-26 14:20:00,189.86,191.05,189.75,190.33,9767.0,183.0487,184.196,182.9426,183.5018,9767.0
2020-03-26 14:30:00,190.48,192.27,190.47,191.33,7692.0,183.6464,185.3722,183.6368,184.4659,7692.0
2020-03-26 14:40:00,191.59,191.7,190.25,191.54,6912.0,184.7166,184.8226,183.4247,184.6684,6912.0
2020-03-26 14:50:00,191.29,192.51,190.86,191.15,11195.0,184.4274,185.6036,184.0128,184.2924,11195.0
2020-03-26 15:00:00,190.93,192.06,190.16,191.33,8093.0,184.0803,185.1697,183.3379,184.4659,8093.0
2020-03-26 15:10:00,191.09,192.18,190.44,191.03,10992.0,184.2345,185.2854,183.6078,184.1767,10992.0
2020-03-26 15:20:00,191.29,191.29,190.19,190.97,11448.0,184.4274,184.4274,183.3668,184.1188,11448.0
2020-03-26 15:30:00,190.92,192.59,188.66,189.1,19647.0,184.0706,185.6807,181.8917,182.3159,19647.0
2020-03-26 15:40:00,189.4,191.29,188.48,190.34,23597.0,182.6052,184.4274,181.7182,183.5114,23597.0
2020-03-26 15:50:00,190.23,194.51,190.23,193.0,77499.0,183.4054,187.5318,183.4054,186.076,77499.0
2020-03-27 09:30:00,188.65,191.7,182.77,184.36,20850.0,181.8821,184.8226,176.213,177.746,20850.0
2020-03-27 09:40:00,184.36,184.93,180.77,182.34,27614.0,177.746,178.2955,174.2848,175.7984,27614.0
2020-03-27 09:50:00,182.3,184.62,178.87,180.18,27283.0,175.7599,177.9966,172.4529,173.7159,27283.0
2020-03-27 10:00:00,180.98,182.67,180.71,182.66,13965.0,174.4872,176.1166,174.2269,176.107,13965.0
2020-03-27 10:10:00,182.85,184.51,182.09,184.06,22989.0,176.2901,177.8906,175.5574,177.4567,22989.0
2020-03-27 10:20:00,183.93,184.51,182.8,183.02,6115.0,177.3314,177.8906,176.2419,176.454,6115.0
2020-03-27 10:30:00,183.27,183.95,182.53,183.0,6290.0,176.6951,177.3507,175.9816,176.4348,6290.0
2020-03-27 10:40:00,183.23,185.0,182.75,184.38,9914.0,176.6565,178.363,176.1937,177.7653,9914.0
2020-03-27 10:50:00,184.25,186.0,183.9,186.0,7062.0,177.6399,179.3271,177.3025,179.3271,7062.0
2020-03-27 11:00:00,185.71,186.7,185.1,186.34,5300.0,179.0475,180.002,178.4594,179.6549,5300.0
2020-03-27 11:10:00,186.32,186.32,182.84,184.21,8884.0,179.6357,179.6357,176.2805,177.6014,8884.0
2020-03-27 11:20:00,184.2,184.46,181.97,182.67,8416.0,177.5917,177.8424,175.4417,176.1166,8416.0
2020-03-27 11:30:00,182.79,182.92,181.46,181.77,1901.0,176.2323,176.3576,174.95,175.2489,1901.0
2020-03-27 11:40:00,181.29,181.85,180.24,181.13,7783.0,174.7861,175.326,173.7738,174.6319,7783.0
2020-03-27 11:50:00,180.91,182.69,180.91,182.12,4849.0,174.4197,176.1359,174.4197,175.5863,4849.0
2020-03-27 12:00:00,182.17,182.39,180.41,182.1,5027.0,175.6345,175.8466,173.9377,175.5671,5027.0
2020-03-27 12:10:00,181.39,182.41,181.12,182.17,3603.0,174.8825,175.8659,174.6222,175.6345,3603.0
2020-03-27 12:20:00,182.0,182.0,180.98,181.35,1700.0,175.4706,175.4706,174.4872,174.844,1700.0
2020-03-27 12:30:00,180.99,182.32,180.0,180.01,14158.0,174.4969,175.7792,173.5424,173.552,14158.0
2020-03-27 12:40:00,180.25,180.77,179.6,179.6,5100.0,173.7834,174.2848,173.1567,173.1567,5100.0
2020-03-27 12:50:00,180.09,182.57,179.73,182.56,6620.0,173.6292,176.0202,173.2821,176.0105,6620.0
2020-03-27 13:00:00,182.06,184.58,182.0,184.58,24656.0,175.5285,177.9581,175.4706,177.9581,24656.0
2020-03-27 13:10:00,184.56,184.57,183.51,183.64,4860.0,177.9388,177.9484,176.9265,177.0518,4860.0
2020-03-27 13:20:00,183.78,184.82,183.77,184.69,5595.0,177.1868,178.1895,177.1771,178.0641,5595.0
2020-03-27 13:30:00,184.84,186.58,184.67,186.58,9192.0,178.2088,179.8863,178.0449,179.8863,9192.0
2020-03-27 13:40:00,186.91,187.72,184.34,184.34,4143.0,180.2045,180.9854,177.7267,177.7267,4143.0
2020-03-27 13:50:00,184.91,185.51,183.48,183.78,10486.0,178.2762,178.8547,176.8975,177.1868,10486.0
2020-03-27 14:00:00,183.22,184.11,181.56,181.68,4319.0,176.6469,177.5049,175.0464,175.1621,4319.0
2020-03-27 14:10:00,181.69,182.87,180.94,182.25,4315.0,175.1718,176.3094,174.4487,175.7117,4315.0
2020-03-27 14:20:00,181.9,182.73,181.77,182.1,8043.0,175.3742,176.1744,175.2489,175.5671,8043.0
2020-03-27 14:30:00,182.36,183.07,181.92,181.92,4703.0,175.8177,176.5023,175.3935,175.3935,4703.0
2020-03-27 14:40:00,181.64,182.25,180.77,181.74,5587.0,175.1236,175.7117,174.2848,175.22,5587.0
2020-03-27 14:50:00,181.92,182.55,181.73,182.2,6758.0,175.3935,176.0009,175.2103,175.6635,6758.0
2020-03-27 15:00:00,182.09,183.15,181.95,182.83,7676.0,175.5574,176.5794,175.4224,176.2709,7676.0
2020-03-27 15:10:00,183.14,184.24,181.68,182.01,28473.0,176.5697,177.6303,175.1621,175.4803,28473.0
2020-03-27 15:20:00,181.79,182.38,181.48,181.94,59005.0,175.2682,175.837,174.9693,175.4128,59005.0
2020-03-27 15:30:00,181.96,182.31,180.73,182.14,27437.0,175.4321,175.7695,174.2462,175.6056,27437.0
2020-03-27 15:40:00,182.16,182.44,181.02,181.02,25742.0,175.6249,175.8949,174.5258,174.5258,25742.0
2020-03-27 15:50:00,181.06,181.85,179.76,181.25,61859.0,174.5644,175.326,173.311,174.7475,61859.0
2020-03-30 09:30:00,183.1,183.1,176.6,176.61,8309.0,176.5312,176.5312,170.2644,170.274,8309.0
2020-03-30 09:40:00,176.11,178.12,176.01,176.47,15671.0,169.7919,171.7298,169.6955,170.139,15671.0
2020-03-30 09:50:00,176.71,177.54,175.5,177.54,13097.0,170.3704,171.1706,169.2038,171.1706,13097.0
2020-03-30 10:00:00,178.06,178.17,176.61,177.64,4838.0,171.672,171.778,170.274,171.2671,4838.0
2020-03-30 10:10:00,177.32,179.5,176.13,179.5,3698.0,170.9585,173.0603,169.8112,173.0603,3698.0
2020-03-30 10:20:00,178.34,178.98,177.33,177.38,7357.0,171.9419,172.559,170.9682,171.0164,7357.0
2020-03-30 10:30:00,177.69,178.99,177.69,177.81,4830.0,171.3153,172.5686,171.3153,171.431,4830.0
2020-03-30 10:40:00,178.63,179.1,178.32,178.95,1323.0,172.2215,172.6747,171.9227,172.5301,1323.0
2020-03-30 10:50:00,179.24,179.24,177.0,177.39,11923.0,172.8097,172.8097,170.65,171.026,11923.0
2020-03-30 11:00:00,177.72,179.2,177.27,178.76,2958.0,171.3442,172.7711,170.9103,172.3469,2958.0
2020-03-30 11:10:00,178.84,179.42,178.33,179.42,3054.0,172.424,172.9832,171.9323,172.9832,3054.0
2020-03-30 11:20:00,179.7,179.78,178.49,179.5,3133.0,173.2532,173.3303,172.0866,173.0603,3133.0
2020-03-30 11:30:00,179.48,179.99,179.29,179.99,3000.0,173.041,173.5327,172.8579,173.5327,3000.0
2020-03-30 11:40:00,179.9,180.0,179.3,179.38,17250.0,173.446,173.5424,172.8675,172.9446,17250.0
2020-03-30 11:50:00,179.72,180.0,179.48,179.79,9352.0,173.2724,173.5424,173.041,173.3399,9352.0
2020-03-30 12:00:00,179.96,180.77,179.4,180.77,10502.0,173.5038,174.2848,172.9639,174.2848,10502.0
2020-03-30 12:10:00,180.78,181.61,179.52,179.84,19104.0,174.2944,175.0946,173.0796,173.3881,19104.0
2020-03-30 12:20:00,179.92,180.21,179.31,180.02,7773.0,173.4653,173.7449,172.8771,173.5617,7773.0
2020-03-30 12:30:00,179.91,180.3,179.52,180.0,4638.0,173.4556,173.8316,173.0796,173.5424,4638.0
2020-03-30 12:40:00,180.0,180.15,179.69,180.04,7505.0,173.5424,173.687,173.2435,173.581,7505.0
2020-03-30 12:50:00,180.0,180.07,179.14,179.9,7629.0,173.5424,173.6099,172.7132,173.446,7629.0
2020-03-30 13:00:00,179.9,181.06,179.6,180.72,27993.0,173.446,174.5644,173.1567,174.2366,27993.0
2020-03-30 13:10:00,180.55,181.68,179.94,180.0,30579.0,174.0727,175.1621,173.4845,173.5424,30579.0
2020-03-30 13:20:00,180.16,180.23,178.97,178.97,6804.0,173.6966,173.7641,172.5493,172.5493,6804.0
2020-03-30 13:30:00,179.24,179.72,178.7,179.51,4878.0,172.8097,173.2724,172.289,173.07,4878.0
2020-03-30 13:40:00,179.52,179.95,178.38,179.95,5225.0,173.0796,173.4942,171.9805,173.4942,5225.0
2020-03-30 13:50:00,179.66,179.66,178.4,179.35,4432.0,173.2146,173.2146,171.9998,172.9157,4432.0
2020-03-30 14:00:00,179.34,179.73,178.92,179.4,5558.0,172.9061,173.2821,172.5011,172.9639,5558.0
2020-03-30 14:10:00,179.21,179.5,178.37,178.81,5363.0,172.7807,173.0603,171.9709,172.3951,5363.0
2020-03-30 14:20:00,178.82,179.73,178.36,179.12,5855.0,172.4047,173.2821,171.9612,172.694,5855.0
2020-03-30 14:30:00,179.42,180.47,179.38,179.89,11874.0,172.9832,173.9955,172.9446,173.4363,11874.0
2020-03-30 14:40:00,179.93,180.18,179.29,179.53,13424.0,173.4749,173.7159,172.8579,173.0893,13424.0
2020-03-30 14:50:00,179.86,179.9,178.69,178.82,16712.0,173.4074,173.446,172.2794,172.4047,16712.0
2020-03-30 15:00:00,178.91,179.29,178.64,179.0,23342.0,172.4915,172.8579,172.2312,172.5783,23342.0
2020-03-30 15:10:00,179.0,179.13,178.43,178.86,17482.0,172.5783,172.7036,172.0287,172.4433,17482.0
2020-03-30 15:20:00,179.0,181.75,178.66,178.95,51627.0,172.5783,175.2296,172.2505,172.5301,51627.0
2020-03-30 15:30:00,178.8,180.0,178.48,178.83,30688.0,172.3854,173.5424,172.0769,172.4144,30688.0
2020-03-30 15:40:00,178.81,179.79,178.5,179.09,55872.0,172.3951,173.3399,172.0962,172.665,55872.0
2020-03-30 15:50:00,179.25,180.4,178.62,179.52,65142.0,172.8193,173.928,172.2119,173.0796,65142.0
2020-03-31 09:30:00,176.8,179.07,176.72,177.65,18610.0,170.4572,172.6458,170.3801,171.2767,18610.0
2020-03-31 09:40:00,177.53,177.98,175.55,176.42,8988.0,171.161,171.5949,169.252,170.0908,8988.0
2020-03-31 09:50:00,175.88,177.32,175.05,176.31,19403.0,169.5702,170.9585,168.77,169.9848,19403.0
2020-03-31 10:00:00,176.04,177.01,175.48,176.34,10344.0,169.7245,170.6597,169.1845,170.0137,10344.0
2020-03-31 10:10:00,176.34,176.94,175.5,176.58,9645.0,170.0137,170.5922,169.2038,170.2451,9645.0
2020-03-31 10:20:00,176.42,176.58,175.8,176.05,8148.0,170.0908,170.2451,169.4931,169.7341,8148.0
2020-03-31 10:30:00,175.84,176.91,175.79,176.34,6960.0,169.5316,170.5632,169.4834,170.0137,6960.0
2020-03-31 10:40:00,176.56,179.13,175.27,179.13,30853.0,170.2258,172.7036,168.9821,172.7036,30853.0
2020-03-31 10:50:00,178.7,187.28,177.78,186.24,189071.0,172.289,180.5612,171.402,179.5585,189071.0
2020-03-31 11:00:00,186.25,194.97,185.5,186.26,180629.0,179.5682,187.9753,178.8451,179.5778,180629.0
2020-03-31 11:10:00,185.9,192.99,185.5,191.54,101060.0,179.2307,186.0664,178.8451,184.6684,101060.0
2020-03-31 11:20:00,191.84,193.0,189.87,192.38,42783.0,184.9576,186.076,183.0583,185.4782,42783.0
2020-03-31 11:30:00,192.69,193.54,189.44,189.95,47580.0,185.7771,186.5966,182.6437,183.1354,47580.0
2020-03-31 11:40:00,190.05,192.0,189.72,191.36,52311.0,183.2318,185.1119,182.9137,184.4948,52311.0
2020-03-31 11:50:00,191.72,192.56,190.94,191.81,17326.0,184.8419,185.6518,184.0899,184.9287,17326.0
2020-03-31 12:00:00,191.94,192.22,189.95,191.31,15372.0,185.054,185.324,183.1354,184.4466,15372.0
2020-03-31 12:10:00,191.65,191.77,188.64,188.74,18610.0,184.7744,184.8901,181.8724,181.9688,18610.0
2020-03-31 12:20:00,188.62,190.55,188.25,189.0,24876.0,181.8531,183.7139,181.4964,182.2195,24876.0
2020-03-31 12:30:00,189.03,189.13,186.01,186.01,33277.0,182.2484,182.3448,179.3368,179.3368,33277.0
2020-03-31 12:40:00,186.27,188.33,186.02,187.7,30680.0,179.5874,181.5735,179.3464,180.9661,30680.0
2020-03-31 12:50:00,187.85,188.18,186.7,187.93,25634.0,181.1108,181.4289,180.002,181.1879,25634.0
2020-03-31 13:00:00,187.62,188.79,187.37,187.71,18821.0,180.889,182.017,180.648,180.9758,18821.0
2020-03-31 13:10:00,187.9,190.67,187.8,190.52,19953.0,181.159,183.8296,181.0626,183.685,19953.0
2020-03-31 13:20:00,190.38,191.68,189.53,191.64,24547.0,183.55,184.8034,182.7305,184.7648,24547.0
2020-03-31 13:30:00,191.51,194.55,191.48,193.32,36279.0,184.6395,187.5704,184.6105,186.3845,36279.0
2020-03-31 13:40:00,193.59,194.46,192.73,192.88,36525.0,186.6448,187.4836,185.8157,185.9603,36525.0
2020-03-31 13:50:00,192.53,193.46,191.39,192.27,28426.0,185.6229,186.5195,184.5238,185.3722,28426.0
2020-03-31 14:00:00,192.44,193.65,192.36,193.58,25410.0,185.5361,186.7027,185.459,186.6352,25410.0
2020-03-31 14:10:00,193.59,194.11,192.69,192.71,28348.0,186.6448,187.1462,185.7771,185.7964,28348.0
2020-03-31 14:20:00,192.68,193.44,192.55,193.05,13847.0,185.7675,186.5002,185.6422,186.1242,13847.0
2020-03-31 14:30:00,192.93,196.07,192.93,194.57,31742.0,186.0085,189.0359,186.0085,187.5897,31742.0
2020-03-31 14:40:00,194.34,195.08,192.84,193.84,12057.0,187.3679,188.0814,185.9217,186.8859,12057.0
2020-03-31 14:50:00,193.54,193.54,191.65,191.65,41171.0,186.5966,186.5966,184.7744,184.7744,41171.0
2020-03-31 15:00:00,191.35,191.73,188.91,190.0,17649.0,184.4852,184.8516,182.1327,183.1836,17649.0
2020-03-31 15:10:00,190.09,190.13,188.35,188.56,60216.0,183.2704,183.309,181.5928,181.7953,60216.0
2020-03-31 15:20:00,188.45,188.67,186.57,188.48,34137.0,181.6892,181.9013,179.8767,181.7182,34137.0
2020-03-31 15:30:00,188.52,191.31,188.51,191.0,35175.0,181.7567,184.4466,181.7471,184.1478,35175.0
2020-03-31 15:40:00,190.99,191.94,189.25,189.25,39383.0,184.1381,185.054,182.4605,182.4605,39383.0
2020-03-31 15:50:00,188.89,190.4,188.09,189.13,101508.0,182.1135,183.5693,181.3422,182.3448,101508.0
2020-04-01 09:30:00,182.19,186.27,181.01,184.93,20492.0,175.6538,179.5874,174.5162,178.2955,20492.0
2020-04-01 09:40:00,184.03,186.89,184.0,184.83,18056.0,177.4278,180.1852,177.3989,178.1991,18056.0
2020-04-01 09:50:00,184.76,186.52,184.76,186.48,10550.0,178.1316,179.8285,178.1316,179.7899,10550.0
2020-04-01 10:00:00,186.26,189.94,184.08,189.92,33289.0,179.5778,183.1258,177.476,183.1065,33289.0
2020-04-01 10:10:00,190.13,190.57,187.94,188.57,12814.0,183.309,183.7332,181.1975,181.8049,12814.0
2020-04-01 10:20:00,188.59,193.11,188.59,191.0,23285.0,181.8242,186.1821,181.8242,184.1478,23285.0
2020-04-01 10:30:00,190.9,195.49,190.44,194.02,70296.0,184.0513,188.4767,183.6078,187.0594,70296.0
2020-04-01 10:40:00,194.47,194.47,190.09,192.56,26175.0,187.4933,187.4933,183.2704,185.6518,26175.0
2020-04-01 10:50:00,193.0,193.35,191.39,191.87,12036.0,186.076,186.4135,184.5238,184.9865,12036.0
2020-04-01 11:00:00,192.18,193.51,191.64,192.38,11058.0,185.2854,186.5677,184.7648,185.4782,11058.0
2020-04-01 11:10:00,192.45,193.41,191.93,193.12,12898.0,185.5457,186.4713,185.0444,186.1917,12898.0
2020-04-01 11:20:00,192.61,193.1,191.84,192.93,14667.0,185.7,186.1724,184.9576,186.0085,14667.0
2020-04-01 11:30:00,192.68,194.25,192.5,193.63,26212.0,185.7675,187.2812,185.5939,186.6834,26212.0
2020-04-01 11:40:00,193.65,193.69,192.52,193.45,26219.0,186.7027,186.7413,185.6132,186.5099,26219.0
2020-04-01 11:50:00,193.48,194.11,192.91,193.28,28175.0,186.5388,187.1462,185.9892,186.346,28175.0
2020-04-01 12:00:00,193.12,193.67,192.32,192.78,67582.0,186.1917,186.722,185.4204,185.8639,67582.0
2020-04-01 12:10:00,192.6,192.65,190.27,190.93,14057.0,185.6904,185.7386,183.4439,184.0803,14057.0
2020-04-01 12:20:00,190.64,192.65,190.32,192.5,38577.0,183.8007,185.7386,183.4922,185.5939,38577.0
2020-04-01 12:30:00,192.58,193.06,192.0,192.68,16635.0,185.6711,186.1339,185.1119,185.7675,16635.0
2020-04-01 12:40:00,192.25,192.98,189.57,189.57,93648.0,185.3529,186.0567,182.7691,182.7691,93648.0
2020-04-01 12:50:00,189.43,189.8,188.9,189.25,16446.0,182.6341,182.9908,182.1231,182.4605,16446.0
2020-04-01 13:00:00,189.24,190.14,188.81,188.98,11284.0,182.4509,183.3186,182.0363,182.2002,11284.0
2020-04-01 13:10:00,188.99,189.64,188.96,189.59,7389.0,182.2099,182.8365,182.1809,182.7883,7389.0
2020-04-01 13:20:00,189.53,190.68,189.08,189.73,14543.0,182.7305,183.8392,182.2966,182.9233,14543.0
2020-04-01 13:30:00,189.89,190.06,189.31,189.82,8683.0,183.0776,183.2415,182.5184,183.0101,8683.0
2020-04-01 13:40:00,190.05,190.85,189.45,190.15,14067.0,183.2318,184.0031,182.6534,183.3283,14067.0
2020-04-01 13:50:00,189.96,193.17,189.62,190.86,18796.0,183.1451,186.2399,182.8173,184.0128,18796.0
2020-04-01 14:00:00,190.68,192.12,190.68,191.7,11977.0,183.8392,185.2276,183.8392,184.8226,11977.0
2020-04-01 14:10:00,191.37,191.53,189.8,190.42,8740.0,184.5045,184.6587,182.9908,183.5886,8740.0
2020-04-01 14:20:00,190.45,190.86,189.98,190.32,15118.0,183.6175,184.0128,183.1644,183.4922,15118.0
2020-04-01 14:30:00,190.18,190.18,188.58,189.06,5380.0,183.3572,183.3572,181.8146,182.2774,5380.0
2020-04-01 14:40:00,188.98,189.14,187.61,188.11,17503.0,182.2002,182.3545,180.8794,181.3614,17503.0
2020-04-01 14:50:00,188.43,188.44,186.2,186.2,14723.0,181.67,181.6796,179.52,179.52,14723.0
2020-04-01 15:00:00,186.23,187.27,185.54,186.62,23387.0,179.5489,180.5516,178.8836,179.9249,23387.0
2020-04-01 15:10:00,186.51,186.93,186.0,186.89,8015.0,179.8188,180.2238,179.3271,180.1852,8015.0
2020-04-01 15:20:00,186.88,186.88,185.78,186.36,10434.0,180.1756,180.1756,179.115,179.6742,10434.0
2020-04-01 15:30:00,186.48,186.79,183.9,183.9,20367.0,179.7899,180.0888,177.3025,177.3025,20367.0
2020-04-01 15:40:00,183.81,186.68,183.81,186.49,27892.0,177.2157,179.9827,177.2157,179.7996,27892.0
2020-04-01 15:50:00,186.25,186.98,185.29,186.01,89009.0,179.5682,180.272,178.6426,179.3368,89009.0
2020-04-02 09:30:00,186.5,189.33,186.5,187.02,18284.0,179.8092,182.5377,179.8092,180.3105,18284.0
2020-04-02 09:40:00,187.43,187.49,182.64,183.19,6072.0,180.7058,180.7637,176.0877,176.6179,6072.0
2020-04-02 09:50:00,184.31,185.77,183.1,184.44,19994.0,177.6978,179.1054,176.5312,177.8231,19994.0
2020-04-02 10:00:00,184.99,184.99,182.03,183.09,12610.0,178.3534,178.3534,175.4996,176.5215,12610.0
2020-04-02 10:10:00,183.31,183.31,181.31,183.06,13064.0,176.7336,176.7336,174.8054,176.4926,13064.0
2020-04-02 10:20:00,183.0,183.73,181.63,181.81,12577.0,176.4348,177.1386,175.1139,175.2875,12577.0
2020-04-02 10:30:00,182.16,186.61,182.16,186.36,20908.0,175.6249,179.9153,175.6249,179.6742,20908.0
2020-04-02 10:40:00,186.15,186.32,183.52,183.52,10975.0,179.4718,179.6357,176.9361,176.9361,10975.0
2020-04-02 10:50:00,183.52,185.35,183.24,184.7,29393.0,176.9361,178.7005,176.6662,178.0738,29393.0
2020-04-02 11:00:00,185.17,185.73,184.63,185.63,18529.0,178.5269,179.0668,178.0063,178.9704,18529.0
2020-04-02 11:10:00,185.25,185.97,184.33,185.14,10740.0,178.604,179.2982,177.717,178.498,10740.0
2020-04-02 11:20:00,184.86,185.93,184.41,185.49,34294.0,178.228,179.2596,177.7942,178.8354,34294.0
2020-04-02 11:30:00,185.11,186.28,184.45,185.8,17659.0,178.4691,179.5971,177.8327,179.1343,17659.0
2020-04-02 11:40:00,185.96,186.39,184.75,185.87,15940.0,179.2886,179.7031,178.122,179.2018,15940.0
2020-04-02 11:50:00,185.23,185.38,184.33,184.33,7962.0,178.5848,178.7294,177.717,177.717,7962.0
2020-04-02 12:00:00,184.31,184.33,182.62,183.4,23044.0,177.6978,177.717,176.0684,176.8204,23044.0
2020-04-02 12:10:00,183.2,183.67,182.37,182.89,11259.0,176.6276,177.0807,175.8274,176.3287,11259.0
2020-04-02 12:20:00,182.75,182.75,180.65,180.87,9432.0,176.1937,176.1937,174.1691,174.3812,9432.0
2020-04-02 12:30:00,180.79,182.15,180.79,182.15,25206.0,174.304,175.6153,174.304,175.6153,25206.0
2020-04-02 12:40:00,182.24,182.51,181.47,182.01,9967.0,175.702,175.9623,174.9597,175.4803,9967.0
2020-04-02 12:50:00,182.0,182.24,181.31,182.0,7377.0,175.4706,175.702,174.8054,175.4706,7377.0
2020-04-02 13:00:00,181.62,182.06,180.36,180.66,22088.0,175.1043,175.5285,173.8895,174.1787,22088.0
2020-04-02 13:10:00,180.41,180.63,179.61,180.18,7236.0,173.9377,174.1498,173.1664,173.7159,7236.0
2020-04-02 13:20:00,180.05,180.59,179.17,179.51,10741.0,173.5906,174.1112,172.7422,173.07,10741.0
2020-04-02 13:30:00,179.98,180.0,178.71,178.71,6111.0,173.5231,173.5424,172.2987,172.2987,6111.0
2020-04-02 13:40:00,178.72,180.61,178.36,179.78,42400.0,172.3083,174.1305,171.9612,173.3303,42400.0
2020-04-02 13:50:00,179.26,180.12,178.82,178.84,13731.0,172.8289,173.6581,172.4047,172.424,13731.0
2020-04-02 14:00:00,178.86,179.27,176.77,178.23,15658.0,172.4433,172.8386,170.4283,171.8359,15658.0
2020-04-02 14:10:00,178.22,178.52,177.01,177.24,10942.0,171.8262,172.1155,170.6597,170.8814,10942.0
2020-04-02 14:20:00,177.57,178.39,177.01,178.0,26633.0,171.1996,171.9901,170.6597,171.6141,26633.0
2020-04-02 14:30:00,177.95,179.55,177.38,178.81,14629.0,171.5659,173.1085,171.0164,172.3951,14629.0
2020-04-02 14:40:00,178.66,178.79,177.8,178.24,8504.0,172.2505,172.3758,171.4213,171.8455,8504.0
2020-04-02 14:50:00,178.43,179.0,177.71,178.71,29227.0,172.0287,172.5783,171.3345,172.2987,29227.0
2020-04-02 15:00:00,178.99,179.36,177.65,178.14,15671.0,172.5686,172.9254,171.2767,171.7491,15671.0
2020-04-02 15:10:00,178.17,178.71,177.32,177.85,31293.0,171.778,172.2987,170.9585,171.4695,31293.0
2020-04-02 15:20:00,177.74,177.74,176.35,176.96,26184.0,171.3635,171.3635,170.0233,170.6115,26184.0
2020-04-02 15:30:00,176.95,178.31,176.01,177.16,71708.0,170.6018,171.913,169.6955,170.8043,71708.0
2020-04-02 15:40:00,177.25,180.33,177.25,179.45,28730.0,170.891,173.8606,170.891,173.0121,28730.0
2020-04-02 15:50:00,179.62,182.36,179.62,180.56,84825.0,173.176,175.8177,173.176,174.0823,84825.0
2020-04-03 09:30:00,179.3,179.5,172.07,174.2,22740.0,172.8675,173.0603,165.8969,167.9505,22740.0
2020-04-03 09:40:00,174.94,175.42,173.13,173.37,10500.0,168.6639,169.1267,166.9189,167.1502,10500.0
2020-04-03 09:50:00,173.72,174.37,172.8,174.3,17028.0,167.4877,168.1144,166.6007,168.0469,17028.0
2020-04-03 10:00:00,174.31,174.9,173.43,173.63,15890.0,168.0565,168.6254,167.2081,167.4009,15890.0
2020-04-03 10:10:00,173.31,173.63,171.68,171.68,22371.0,167.0924,167.4009,165.5209,165.5209,22371.0
2020-04-03 10:20:00,171.7,172.1,170.68,171.29,20369.0,165.5402,165.9258,164.5568,165.1449,20369.0
2020-04-03 10:30:00,171.4,171.86,169.8,170.44,27885.0,165.2509,165.6944,163.7083,164.3254,27885.0
2020-04-03 10:40:00,170.41,170.55,169.09,170.21,45119.0,164.2964,164.4314,163.0238,164.1036,45119.0
2020-04-03 10:50:00,170.27,171.75,170.01,170.78,21359.0,164.1615,165.5884,163.9108,164.6532,21359.0
2020-04-03 11:00:00,170.8,171.0,169.24,169.82,9940.0,164.6724,164.8653,163.1684,163.7276,9940.0
2020-04-03 11:10:00,169.54,169.54,168.72,168.72,11525.0,163.4576,163.4576,162.6671,162.6671,11525.0
2020-04-03 11:20:00,169.15,169.15,167.27,167.53,10141.0,163.0816,163.0816,161.2691,161.5198,10141.0
2020-04-03 11:30:00,167.34,167.89,166.76,167.09,28543.0,161.3366,161.8668,160.7774,161.0955,28543.0
2020-04-03 11:40:00,167.04,168.08,166.82,167.87,17148.0,161.0473,162.05,160.8352,161.8476,17148.0
2020-04-03 11:50:00,168.0,168.69,167.47,168.63,4486.0,161.9729,162.6381,161.4619,162.5803,4486.0
2020-04-03 12:00:00,168.64,168.64,166.75,167.0,14376.0,162.5899,162.5899,160.7677,161.0088,14376.0
2020-04-03 12:10:00,166.84,166.85,165.73,166.7,22268.0,160.8545,160.8642,159.7843,160.7195,22268.0
2020-04-03 12:20:00,166.87,167.01,165.02,165.12,15227.0,160.8834,161.0184,159.0998,159.1962,15227.0
2020-04-03 12:30:00,165.07,165.89,165.0,165.87,22915.0,159.148,159.9386,159.0805,159.9193,22915.0
2020-04-03 12:40:00,165.98,166.72,165.44,165.52,7001.0,160.0254,160.7388,159.5047,159.5819,7001.0
2020-04-03 12:50:00,165.21,165.26,162.5,162.93,33853.0,159.283,159.3312,156.6702,157.0848,33853.0
2020-04-03 13:00:00,162.99,165.21,162.74,164.4,46170.0,157.1426,159.283,156.9016,158.502,46170.0
2020-04-03 13:10:00,163.98,164.49,163.01,164.37,6258.0,158.0971,158.5888,157.1619,158.4731,6258.0
2020-04-03 13:20:00,164.19,164.79,163.47,163.85,19511.0,158.2996,158.8781,157.6054,157.9718,19511.0
2020-04-03 13:30:00,163.87,163.87,162.82,163.47,12073.0,157.9911,157.9911,156.9787,157.6054,12073.0
2020-04-03 13:40:00,163.27,164.85,163.27,164.06,16181.0,157.4126,158.9359,157.4126,158.1742,16181.0
2020-04-03 13:50:00,164.05,164.36,163.01,163.28,5659.0,158.1646,158.4635,157.1619,157.4222,5659.0
2020-04-03 14:00:00,163.28,163.61,162.06,162.22,33619.0,157.4222,157.7404,156.246,156.4003,33619.0
2020-04-03 14:10:00,162.03,163.1,162.03,162.75,10423.0,156.2171,157.2487,156.2171,156.9112,10423.0
2020-04-03 14:20:00,163.09,166.5,162.7,166.09,9493.0,157.239,160.5267,156.863,160.1314,9493.0
2020-04-03 14:30:00,166.48,166.48,165.34,166.01,23960.0,160.5074,160.5074,159.4083,160.0543,23960.0
2020-04-03 14:40:00,166.02,166.56,165.06,165.49,8772.0,160.0639,160.5846,159.1384,159.5529,8772.0
2020-04-03 14:50:00,165.66,168.25,165.66,166.59,10309.0,159.7168,162.2139,159.7168,160.6135,10309.0
2020-04-03 15:00:00,166.58,166.98,165.51,166.15,15063.0,160.6038,160.9895,159.5722,160.1893,15063.0
2020-04-03 15:10:00,166.0,166.0,165.06,165.29,20447.0,160.0446,160.0446,159.1384,159.3601,20447.0
2020-04-03 15:20:00,165.19,167.21,164.96,166.46,27477.0,159.2637,161.2112,159.042,160.4881,27477.0
2020-04-03 15:30:00,166.47,169.53,166.24,168.95,38388.0,160.4978,163.448,160.276,162.8888,38388.0
2020-04-03 15:40:00,169.05,171.18,168.32,170.46,34799.0,162.9852,165.0388,162.2814,164.3446,34799.0
2020-04-03 15:50:00,170.83,172.11,169.51,169.51,135378.0,164.7014,165.9354,163.4287,163.4287,135378.0
2020-04-06 09:30:00,175.47,178.95,174.92,175.64,14518.0,169.1749,172.5301,168.6446,169.3388,14518.0
2020-04-06 09:40:00,175.93,176.25,174.15,174.36,10437.0,169.6184,169.9269,167.9023,168.1047,10437.0
2020-04-06 09:50:00,174.79,175.26,174.31,175.26,21715.0,168.5193,168.9724,168.0565,168.9724,21715.0
2020-04-06 10:00:00,175.3,178.3,175.29,178.3,15369.0,169.011,171.9034,169.0014,171.9034,15369.0
2020-04-06 10:10:00,178.19,178.31,177.72,178.15,11992.0,171.7973,171.913,171.3442,171.7588,11992.0
2020-04-06 10:20:00,177.99,178.1,175.84,176.05,16650.0,171.6045,171.7106,169.5316,169.7341,16650.0
2020-04-06 10:30:00,175.8,176.24,173.74,174.7,20976.0,169.4931,169.9173,167.507,168.4325,20976.0
2020-04-06 10:40:00,175.92,176.37,173.81,174.14,23103.0,169.6088,170.0426,167.5745,167.8926,23103.0
2020-04-06 10:50:00,174.0,174.39,173.51,174.13,53692.0,167.7576,168.1337,167.2852,167.883,53692.0
2020-04-06 11:00:00,174.16,174.16,172.72,173.44,11236.0,167.9119,167.9119,166.5236,167.2177,11236.0
2020-04-06 11:10:00,173.37,173.51,173.0,173.06,10644.0,167.1502,167.2852,166.7935,166.8514,10644.0
2020-04-06 11:20:00,173.14,174.5,172.67,174.36,49493.0,166.9285,168.2397,166.4754,168.1047,49493.0
2020-04-06 11:30:00,174.41,175.49,173.7,174.13,27318.0,168.1529,169.1942,167.4684,167.883,27318.0
2020-04-06 11:40:00,174.25,175.0,173.62,174.84,26757.0,167.9987,168.7218,167.3913,168.5675,26757.0
2020-04-06 11:50:00,174.92,176.17,174.62,175.05,21139.0,168.6446,169.8498,168.3554,168.77,21139.0
2020-04-06 12:00:00,175.13,175.92,174.82,175.37,8882.0,168.8471,169.6088,168.5482,169.0785,8882.0
2020-04-06 12:10:00,175.34,175.99,175.01,175.87,8372.0,169.0496,169.6763,168.7314,169.5606,8372.0
2020-04-06 12:20:00,175.91,176.57,175.46,175.79,28162.0,169.5991,170.2354,169.1653,169.4834,28162.0
2020-04-06 12:30:00,176.0,176.76,175.72,176.57,38356.0,169.6859,170.4186,169.4159,170.2354,38356.0
2020-04-06 12:40:00,176.62,176.71,175.73,175.95,19300.0,170.2836,170.3704,169.4256,169.6377,19300.0
2020-04-06 12:50:00,175.93,176.37,175.63,176.27,10271.0,169.6184,170.0426,169.3292,169.9462,10271.0
2020-04-06 13:00:00,176.17,176.69,176.04,176.46,17933.0,169.8498,170.3511,169.7245,170.1294,17933.0
2020-04-06 13:10:00,176.3,177.15,176.03,176.7,7306.0,169.9751,170.7946,169.7148,170.3608,7306.0
2020-04-06 13:20:00,176.92,177.06,176.58,176.92,10976.0,170.5729,170.7079,170.2451,170.5729,10976.0
2020-04-06 13:30:00,176.95,177.76,176.58,177.71,10789.0,170.6018,171.3828,170.2451,171.3345,10789.0
2020-04-06 13:40:00,177.55,178.17,177.54,178.0,13792.0,171.1803,171.778,171.1706,171.6141,13792.0
2020-04-06 13:50:00,178.23,178.48,176.89,177.08,12288.0,171.8359,172.0769,170.544,170.7271,12288.0
2020-04-06 14:00:00,176.98,177.07,175.94,176.0,10319.0,170.6307,170.7175,169.628,169.6859,10319.0
2020-04-06 14:10:00,175.96,176.55,175.73,176.26,13490.0,169.6473,170.2162,169.4256,169.9366,13490.0
2020-04-06 14:20:00,176.37,176.65,175.81,176.17,31363.0,170.0426,170.3126,169.5027,169.8498,31363.0
2020-04-06 14:30:00,176.12,176.34,175.3,175.95,9152.0,169.8016,170.0137,169.011,169.6377,9152.0
2020-04-06 14:40:00,176.06,176.64,176.05,176.6,10749.0,169.7437,170.3029,169.7341,170.2644,10749.0
2020-04-06 14:50:00,176.64,176.74,176.11,176.3,14424.0,170.3029,170.3993,169.7919,169.9751,14424.0
2020-04-06 15:00:00,176.23,176.39,175.89,176.05,19999.0,169.9076,170.0619,169.5798,169.7341,19999.0
2020-04-06 15:10:00,176.04,176.09,175.0,175.0,20703.0,169.7245,169.7727,168.7218,168.7218,20703.0
2020-04-06 15:20:00,174.99,175.88,174.99,175.41,25327.0,168.7121,169.5702,168.7121,169.1171,25327.0
2020-04-06 15:30:00,175.45,175.55,174.9,175.52,33592.0,169.1556,169.252,168.6254,169.2231,33592.0
2020-04-06 15:40:00,175.5,176.4,175.45,175.97,45953.0,169.2038,170.0715,169.1556,169.657,45953.0
2020-04-06 15:50:00,176.94,178.65,176.04,176.73,191566.0,170.5922,172.2408,169.7245,170.3897,191566.0
2020-04-07 09:30:00,183.73,192.86,181.36,189.99,51847.0,177.1386,185.941,174.8536,183.174,51847.0
2020-04-07 09:40:00,190.19,194.21,188.23,192.7,48409.0,183.3668,187.2426,181.4771,185.7868,48409.0
2020-04-07 09:50:00,193.09,195.48,192.04,193.42,43941.0,186.1628,188.467,185.1504,186.4809,43941.0
2020-04-07 10:00:00,193.25,195.18,193.0,193.91,85620.0,186.317,188.1778,186.076,186.9534,85620.0
2020-04-07 10:10:00,193.66,194.55,190.54,191.06,44788.0,186.7123,187.5704,183.7043,184.2056,44788.0
2020-04-07 10:20:00,191.29,192.51,190.1,190.1,15657.0,184.4274,185.6036,183.28,183.28,15657.0
2020-04-07 10:30:00,190.24,191.87,189.52,190.19,14407.0,183.415,184.9865,182.7209,183.3668,14407.0
2020-04-07 10:40:00,190.24,190.55,189.02,189.02,8011.0,183.415,183.7139,182.2388,182.2388,8011.0
2020-04-07 10:50:00,189.06,189.95,188.25,189.49,5524.0,182.2774,183.1354,181.4964,182.6919,5524.0
2020-04-07 11:00:00,189.99,191.53,189.19,190.71,12801.0,183.174,184.6587,182.4027,183.8682,12801.0
2020-04-07 11:10:00,190.96,191.55,190.43,190.63,5037.0,184.1092,184.678,183.5982,183.791,5037.0
2020-04-07 11:20:00,190.64,191.13,189.69,190.6,11318.0,183.8007,184.2731,182.8848,183.7621,11318.0
2020-04-07 11:30:00,190.64,191.88,190.64,191.64,5795.0,183.8007,184.9962,183.8007,184.7648,5795.0
2020-04-07 11:40:00,192.09,193.51,191.4,192.67,11574.0,185.1987,186.5677,184.5334,185.7578,11574.0
2020-04-07 11:50:00,192.21,192.7,191.8,192.44,7417.0,185.3143,185.7868,184.9191,185.5361,7417.0
2020-04-07 12:00:00,192.45,193.9,192.45,193.65,15440.0,185.5457,186.9437,185.5457,186.7027,15440.0
2020-04-07 12:10:00,193.39,195.11,193.34,195.11,10145.0,186.452,188.1103,186.4038,188.1103,10145.0
2020-04-07 12:20:00,194.98,195.16,194.07,194.57,5600.0,187.985,188.1585,187.1076,187.5897,5600.0
2020-04-07 12:30:00,195.0,195.11,193.73,194.3,7026.0,188.0043,188.1103,186.7798,187.3294,7026.0
2020-04-07 12:40:00,193.81,194.91,193.77,194.41,9792.0,186.8569,187.9175,186.8184,187.4354,9792.0
2020-04-07 12:50:00,194.33,195.76,194.17,195.36,8100.0,187.3583,188.737,187.204,188.3513,8100.0
2020-04-07 13:00:00,195.46,195.62,194.36,194.64,7266.0,188.4478,188.602,187.3872,187.6572,7266.0
2020-04-07 13:10:00,194.47,195.05,193.06,193.2,12737.0,187.4933,188.0525,186.1339,186.2688,12737.0
2020-04-07 13:20:00,193.2,193.2,191.6,192.23,7768.0,186.2688,186.2688,184.7262,185.3336,7768.0
2020-04-07 13:30:00,192.3,192.97,192.14,192.56,6850.0,185.4011,186.0471,185.2469,185.6518,6850.0
2020-04-07 13:40:00,192.55,193.62,192.28,193.13,4182.0,185.6422,186.6738,185.3818,186.2013,4182.0
2020-04-07 13:50:00,192.72,192.72,191.48,191.48,3530.0,185.8061,185.8061,184.6105,184.6105,3530.0
2020-04-07 14:00:00,191.41,191.41,189.25,190.12,6008.0,184.543,184.543,182.4605,183.2993,6008.0
2020-04-07 14:10:00,190.32,190.79,189.0,189.0,5944.0,183.4922,183.9453,182.2195,182.2195,5944.0
2020-04-07 14:20:00,189.23,189.91,189.07,189.26,9815.0,182.4413,183.0969,182.287,182.4702,9815.0
2020-04-07 14:30:00,189.37,189.37,187.66,187.66,9233.0,182.5762,182.5762,180.9276,180.9276,9233.0
2020-04-07 14:40:00,187.97,188.62,187.57,187.69,6942.0,181.2265,181.8531,180.8408,180.9565,6942.0
2020-04-07 14:50:00,187.7,188.22,186.99,187.93,8059.0,180.9661,181.4675,180.2816,181.1879,8059.0
2020-04-07 15:00:00,188.05,188.83,187.05,188.11,8024.0,181.3036,182.0556,180.3395,181.3614,8024.0
2020-04-07 15:10:00,188.03,188.36,186.7,186.71,4767.0,181.2843,181.6025,180.002,180.0117,4767.0
2020-04-07 15:20:00,186.74,187.0,185.68,186.41,8857.0,180.0406,180.2913,179.0186,179.7224,8857.0
2020-04-07 15:30:00,186.0,187.76,185.79,187.3,10974.0,179.3271,181.024,179.1247,180.5805,10974.0
2020-04-07 15:40:00,187.08,188.43,186.74,188.4,13050.0,180.3684,181.67,180.0406,181.641,13050.0
2020-04-07 15:50:00,188.0,188.96,185.21,185.21,48393.0,181.2554,182.1809,178.5655,178.5655,48393.0
2020-04-08 09:30:00,186.16,188.3,183.93,186.26,8729.0,179.4814,181.5446,177.3314,179.5778,8729.0
2020-04-08 09:40:00,186.14,188.69,186.14,188.37,3500.0,179.4621,181.9206,179.4621,181.6121,3500.0
2020-04-08 09:50:00,188.26,188.39,186.92,187.86,3312.0,181.5061,181.6314,180.2141,181.1204,3312.0
2020-04-08 10:00:00,187.57,187.66,185.38,186.4,2737.0,180.8408,180.9276,178.7294,179.7128,2737.0
2020-04-08 10:10:00,186.78,186.78,185.61,186.31,1310.0,180.0792,180.0792,178.9511,179.626,1310.0
2020-04-08 10:20:00,186.55,186.74,185.6,186.72,3869.0,179.8574,180.0406,178.9415,180.0213,3869.0
2020-04-08 10:30:00,186.77,187.87,186.44,187.25,14092.0,180.0695,181.13,179.7514,180.5323,14092.0
2020-04-08 10:40:00,187.18,187.96,186.7,186.88,4184.0,180.4648,181.2168,180.002,180.1756,4184.0
2020-04-08 10:50:00,187.24,188.96,187.04,188.95,3268.0,180.5227,182.1809,180.3298,182.1713,3268.0
2020-04-08 11:00:00,188.57,189.89,188.55,189.89,2200.0,181.8049,183.0776,181.7857,183.0776,2200.0
2020-04-08 11:10:00,190.05,191.52,189.97,191.52,1952.0,183.2318,184.6491,183.1547,184.6491,1952.0
2020-04-08 11:20:00,191.1,191.87,190.21,190.38,5592.0,184.2442,184.9865,183.3861,183.55,5592.0
2020-04-08 11:30:00,190.74,191.3,189.79,191.05,2525.0,183.8971,184.437,182.9812,184.196,2525.0
2020-04-08 11:40:00,191.26,192.2,191.11,191.98,5267.0,184.3984,185.3047,184.2538,185.0926,5267.0
2020-04-08 11:50:00,191.75,191.75,190.83,190.94,5951.0,184.8709,184.8709,183.9839,184.0899,5951.0
2020-04-08 12:00:00,191.03,191.34,190.6,191.1,3600.0,184.1767,184.4756,183.7621,184.2442,3600.0
2020-04-08 12:10:00,190.78,191.2,190.17,191.04,3398.0,183.9357,184.3406,183.3475,184.1863,3398.0
2020-04-08 12:20:00,190.91,191.34,190.69,190.83,7309.0,184.061,184.4756,183.8489,183.9839,7309.0
2020-04-08 12:30:00,190.7,191.51,190.7,191.21,4517.0,183.8585,184.6395,183.8585,184.3502,4517.0
2020-04-08 12:40:00,190.7,191.73,190.7,191.56,6170.0,183.8585,184.8516,183.8585,184.6877,6170.0
2020-04-08 12:50:00,191.42,191.9,191.25,191.47,5000.0,184.5527,185.0155,184.3888,184.6009,5000.0
2020-04-08 13:00:00,191.41,191.76,190.92,191.2,2180.0,184.543,184.8805,184.0706,184.3406,2180.0
2020-04-08 13:10:00,191.32,191.98,191.27,191.62,9147.0,184.4563,185.0926,184.4081,184.7455,9147.0
2020-04-08 13:20:00,191.89,192.26,191.44,192.19,13496.0,185.0058,185.3626,184.572,185.2951,13496.0
2020-04-08 13:30:00,191.97,192.41,191.6,191.77,9427.0,185.083,185.5072,184.7262,184.8901,9427.0
2020-04-08 13:40:00,191.99,193.28,191.99,192.81,8719.0,185.1022,186.346,185.1022,185.8928,8719.0
2020-04-08 13:50:00,192.82,194.04,192.73,193.82,11330.0,185.9025,187.0787,185.8157,186.8666,11330.0
2020-04-08 14:00:00,193.92,194.98,193.53,194.35,28513.0,186.963,187.985,186.587,187.3776,28513.0
2020-04-08 14:10:00,194.16,194.21,192.99,193.44,9750.0,187.1944,187.2426,186.0664,186.5002,9750.0
2020-04-08 14:20:00,193.41,194.33,193.06,194.09,7631.0,186.4713,187.3583,186.1339,187.1269,7631.0
2020-04-08 14:30:00,194.09,194.5,193.88,193.94,5064.0,187.1269,187.5222,186.9244,186.9823,5064.0
2020-04-08 14:40:00,193.99,194.27,193.36,194.0,19857.0,187.0305,187.3004,186.4231,187.0401,19857.0
2020-04-08 14:50:00,194.0,194.14,193.78,194.0,27174.0,187.0401,187.1751,186.828,187.0401,27174.0
2020-04-08 15:00:00,193.96,194.26,193.8,193.84,17335.0,187.0016,187.2908,186.8473,186.8859,17335.0
2020-04-08 15:10:00,193.64,194.26,193.39,194.26,13151.0,186.693,187.2908,186.452,187.2908,13151.0
2020-04-08 15:20:00,194.16,194.58,194.0,194.42,20071.0,187.1944,187.5993,187.0401,187.4451,20071.0
2020-04-08 15:30:00,194.47,194.88,193.72,193.95,13841.0,187.4933,187.8886,186.7702,186.9919,13841.0
2020-04-08 15:40:00,193.86,194.6,193.34,194.48,17071.0,186.9052,187.6186,186.4038,187.5029,17071.0
2020-04-08 15:50:00,195.95,198.0,194.72,196.78,112891.0,188.9202,190.8966,187.7343,189.7204,112891.0
2020-04-09 09:30:00,199.81,206.36,199.81,206.36,17596.0,192.6417,198.9567,192.6417,198.9567,17596.0
2020-04-09 09:40:00,204.98,208.84,203.48,206.71,16214.0,197.6262,201.3477,196.18,199.2942,16214.0
2020-04-09 09:50:00,207.33,210.9,206.98,209.48,25493.0,199.8919,203.3338,199.5545,201.9648,25493.0
2020-04-09 10:00:00,210.03,214.09,210.02,210.97,36362.0,202.495,206.4094,202.4854,203.4013,36362.0
2020-04-09 10:10:00,211.22,214.5,211.22,212.2,14842.0,203.6424,206.8047,203.6424,204.5872,14842.0
2020-04-09 10:20:00,212.04,213.44,210.06,212.53,17577.0,204.4329,205.7827,202.524,204.9054,17577.0
2020-04-09 10:30:00,213.03,213.2,212.14,212.77,10816.0,205.3874,205.5513,204.5293,205.1367,10816.0
2020-04-09 10:40:00,213.53,213.62,209.56,211.31,18948.0,205.8695,205.9563,202.0419,203.7291,18948.0
2020-04-09 10:50:00,211.4,211.41,209.49,209.52,16845.0,203.8159,203.8255,201.9744,202.0033,16845.0
2020-04-09 11:00:00,209.41,209.41,206.02,206.46,23105.0,201.8973,201.8973,198.6289,199.0531,23105.0
2020-04-09 11:10:00,206.18,206.46,204.49,204.75,12419.0,198.7832,199.0531,197.1538,197.4045,12419.0
2020-04-09 11:20:00,204.88,206.28,204.58,205.99,12641.0,197.5298,198.8796,197.2406,198.6,12641.0
2020-04-09 11:30:00,205.97,207.23,205.57,207.23,5409.0,198.5807,199.7955,198.1951,199.7955,5409.0
2020-04-09 11:40:00,207.2,207.33,206.37,207.1,5610.0,199.7666,199.8919,198.9664,199.6702,5610.0
2020-04-09 11:50:00,207.0,207.54,205.97,205.98,9349.0,199.5737,200.0944,198.5807,198.5903,9349.0
2020-04-09 12:00:00,206.36,208.07,206.31,207.81,4427.0,198.9567,200.6054,198.9085,200.3547,4427.0
2020-04-09 12:10:00,208.22,209.13,207.4,208.36,9005.0,200.75,201.6273,199.9594,200.885,9005.0
2020-04-09 12:20:00,208.65,209.04,207.7,207.7,8613.0,201.1646,201.5406,200.2486,200.2486,8613.0
2020-04-09 12:30:00,207.81,208.47,207.16,207.61,9460.0,200.3547,200.991,199.728,200.1619,9460.0
2020-04-09 12:40:00,207.58,208.75,207.45,208.32,9245.0,200.1329,201.261,200.0076,200.8464,9245.0
2020-04-09 12:50:00,208.27,209.61,208.12,209.16,11553.0,200.7982,202.0901,200.6536,201.6563,11553.0
2020-04-09 13:00:00,208.98,209.03,208.4,208.49,9080.0,201.4827,201.5309,200.9235,201.0103,9080.0
2020-04-09 13:10:00,208.64,208.73,207.48,208.12,8826.0,201.1549,201.2417,200.0365,200.6536,8826.0
2020-04-09 13:20:00,208.24,208.53,207.77,207.94,8306.0,200.7693,201.0489,200.3161,200.48,8306.0
2020-04-09 13:30:00,208.12,208.73,207.74,208.07,12322.0,200.6536,201.2417,200.2872,200.6054,12322.0
2020-04-09 13:40:00,208.08,208.9,207.79,207.79,9838.0,200.615,201.4056,200.3354,200.3354,9838.0
2020-04-09 13:50:00,207.89,209.08,207.51,208.92,8948.0,200.4318,201.5791,200.0655,201.4249,8948.0
2020-04-09 14:00:00,208.86,209.21,207.73,208.32,7899.0,201.367,201.7045,200.2776,200.8464,7899.0
2020-04-09 14:10:00,208.19,208.56,207.51,207.94,6537.0,200.7211,201.0778,200.0655,200.48,6537.0
2020-04-09 14:20:00,207.59,207.94,206.69,206.96,14642.0,200.1426,200.48,199.2749,199.5352,14642.0
2020-04-09 14:30:00,206.96,207.59,206.04,206.25,10628.0,199.5352,200.1426,198.6482,198.8507,10628.0
2020-04-09 14:40:00,206.25,207.62,205.51,205.73,28883.0,198.8507,200.1715,198.1372,198.3493,28883.0
2020-04-09 14:50:00,205.94,206.11,203.04,204.63,10082.0,198.5518,198.7157,195.7558,197.2888,10082.0
2020-04-09 15:00:00,204.95,206.22,204.02,206.22,14826.0,197.5973,198.8217,196.7007,198.8217,14826.0
2020-04-09 15:10:00,206.21,207.8,206.21,207.21,30034.0,198.8121,200.345,198.8121,199.7762,30034.0
2020-04-09 15:20:00,207.42,209.1,207.01,208.14,38183.0,199.9787,201.5984,199.5834,200.6729,38183.0
2020-04-09 15:30:00,208.19,208.78,206.98,207.56,25517.0,200.7211,201.2899,199.5545,200.1137,25517.0
2020-04-09 15:40:00,207.59,208.88,206.9,206.9,34077.0,200.1426,201.3863,199.4773,199.4773,34077.0
2020-04-09 15:50:00,207.15,208.31,206.91,208.24,79426.0,199.7184,200.8368,199.487,200.7693,79426.0
2020-04-13 09:30:00,206.72,206.72,202.98,205.35,13286.0,199.3038,199.3038,195.698,197.9829,13286.0
2020-04-13 09:40:00,204.88,204.88,202.5,202.76,6276.0,197.5298,197.5298,195.2352,195.4859,6276.0
2020-04-13 09:50:00,202.42,204.87,202.42,203.56,3800.0,195.1581,197.5202,195.1581,196.2572,3800.0
2020-04-13 10:00:00,203.82,204.78,203.48,203.61,10470.0,196.5078,197.4334,196.18,196.3054,10470.0
2020-04-13 10:10:00,203.97,203.97,200.4,200.48,8051.0,196.6525,196.6525,193.2105,193.2877,8051.0
2020-04-13 10:20:00,200.46,200.46,199.44,199.92,10032.0,193.2684,193.2684,192.285,192.7477,10032.0
2020-04-13 10:30:00,199.94,200.94,198.77,199.49,12439.0,192.767,193.7312,191.639,192.3332,12439.0
2020-04-13 10:40:00,199.53,200.72,199.53,200.5,4788.0,192.3717,193.519,192.3717,193.3069,4788.0
2020-04-13 10:50:00,200.77,201.35,200.24,200.57,14541.0,193.5673,194.1264,193.0563,193.3744,14541.0
2020-04-13 11:00:00,200.49,200.6,197.87,198.31,6812.0,193.2973,193.4034,190.7713,191.1955,6812.0
2020-04-13 11:10:00,198.32,200.1,198.05,200.07,6336.0,191.2051,192.9213,190.9448,192.8924,6336.0
2020-04-13 11:20:00,200.08,200.83,199.83,200.39,2880.0,192.902,193.6251,192.661,193.2009,2880.0
2020-04-13 11:30:00,200.35,200.5,199.95,200.5,8293.0,193.1623,193.3069,192.7767,193.3069,8293.0
2020-04-13 11:40:00,200.44,200.49,199.54,200.25,2550.0,193.2491,193.2973,192.3814,193.0659,2550.0
2020-04-13 11:50:00,200.35,200.93,199.71,200.0,3115.0,193.1623,193.7215,192.5453,192.8249,3115.0
2020-04-13 12:00:00,200.08,201.07,200.0,201.07,5231.0,192.902,193.8565,192.8249,193.8565,5231.0
2020-04-13 12:10:00,201.12,202.22,201.04,201.65,2715.0,193.9047,194.9652,193.8276,194.4157,2715.0
2020-04-13 12:20:00,201.62,201.85,201.27,201.47,3008.0,194.3868,194.6085,194.0493,194.2421,3008.0
2020-04-13 12:30:00,201.54,201.54,200.38,200.38,9649.0,194.3096,194.3096,193.1912,193.1912,9649.0
2020-04-13 12:40:00,200.4,201.01,200.39,200.96,8507.0,193.2105,193.7986,193.2009,193.7504,8507.0
2020-04-13 12:50:00,200.62,200.62,200.12,200.12,5580.0,193.4226,193.4226,192.9406,192.9406,5580.0
2020-04-13 13:00:00,200.22,200.42,199.75,200.42,7190.0,193.037,193.2298,192.5838,193.2298,7190.0
2020-04-13 13:10:00,200.46,200.51,199.96,199.97,8421.0,193.2684,193.3166,192.7863,192.796,8421.0
2020-04-13 13:20:00,199.95,200.21,199.41,199.69,8810.0,192.7767,193.0273,192.256,192.526,8810.0
2020-04-13 13:30:00,199.51,199.79,199.12,199.57,2059.0,192.3525,192.6224,191.9764,192.4103,2059.0
2020-04-13 13:40:00,199.49,199.59,197.7,197.88,7171.0,192.3332,192.4296,190.6074,190.7809,7171.0
2020-04-13 13:50:00,197.91,198.24,197.38,197.39,4108.0,190.8099,191.128,190.2989,190.3085,4108.0
2020-04-13 14:00:00,197.53,197.98,197.09,197.87,2900.0,190.4435,190.8773,190.0193,190.7713,2900.0
2020-04-13 14:10:00,197.77,197.77,196.75,197.75,2381.0,190.6749,190.6749,189.6915,190.6556,2381.0
2020-04-13 14:20:00,197.89,197.89,196.93,197.37,3241.0,190.7906,190.7906,189.865,190.2892,3241.0
2020-04-13 14:30:00,197.36,198.31,197.36,197.68,3908.0,190.2796,191.1955,190.2796,190.5881,3908.0
2020-04-13 14:40:00,197.72,199.21,197.27,199.21,2511.0,190.6267,192.0632,190.1928,192.0632,2511.0
2020-04-13 14:50:00,198.88,199.03,198.33,198.33,5491.0,191.7451,191.8897,191.2148,191.2148,5491.0
2020-04-13 15:00:00,198.24,198.24,196.86,197.21,6556.0,191.128,191.128,189.7975,190.135,6556.0
2020-04-13 15:10:00,197.2,198.58,197.2,198.55,6151.0,190.1253,191.4558,190.1253,191.4269,6151.0
2020-04-13 15:20:00,198.94,198.94,197.4,197.92,10238.0,191.8029,191.8029,190.3182,190.8195,10238.0
2020-04-13 15:30:00,197.81,198.36,197.43,197.84,7848.0,190.7134,191.2437,190.3471,190.7424,7848.0
2020-04-13 15:40:00,197.81,198.56,197.31,198.42,11126.0,190.7134,191.4365,190.2314,191.3016,11126.0
2020-04-13 15:50:00,198.4,198.41,196.83,197.31,47787.0,191.2823,191.2919,189.7686,190.2314,47787.0
2020-04-14 09:30:00,201.4,203.52,200.01,201.11,13248.0,194.1747,196.2186,192.8345,193.8951,13248.0
2020-04-14 09:40:00,201.1,202.73,201.1,202.02,7651.0,193.8854,195.4569,193.8854,194.7724,7651.0
2020-04-14 09:50:00,202.42,203.05,200.45,201.7,9843.0,195.1581,195.7655,193.2587,194.4639,9843.0
2020-04-14 10:00:00,201.17,202.01,200.76,201.52,4744.0,193.9529,194.7628,193.5576,194.2903,4744.0
2020-04-14 10:10:00,201.89,202.19,200.96,202.16,10893.0,194.6471,194.9363,193.7504,194.9074,10893.0
2020-04-14 10:20:00,202.41,203.35,201.7,201.75,2665.0,195.1484,196.0547,194.4639,194.5121,2665.0
2020-04-14 10:30:00,201.9,202.04,201.1,201.15,2600.0,194.6567,194.7917,193.8854,193.9336,2600.0
2020-04-14 10:40:00,201.05,202.41,201.05,201.95,5371.0,193.8372,195.1484,193.8372,194.7049,5371.0
2020-04-14 10:50:00,202.04,202.51,200.73,201.71,5192.0,194.7917,195.2448,193.5287,194.4735,5192.0
2020-04-14 11:00:00,201.7,201.71,198.38,199.65,5618.0,194.4639,194.4735,191.263,192.4874,5618.0
2020-04-14 11:10:00,199.79,201.01,199.16,200.99,3003.0,192.6224,193.7986,192.015,193.7794,3003.0
2020-04-14 11:20:00,200.9,201.3,200.24,200.83,2522.0,193.6926,194.0782,193.0563,193.6251,2522.0
2020-04-14 11:30:00,200.33,200.41,199.6,200.0,3114.0,193.143,193.2202,192.4392,192.8249,3114.0
2020-04-14 11:40:00,200.18,201.68,199.83,201.27,4892.0,192.9984,194.4446,192.661,194.0493,4892.0
2020-04-14 11:50:00,201.78,201.78,199.81,200.34,2502.0,194.541,194.541,192.6417,193.1527,2502.0
2020-04-14 12:00:00,199.93,201.7,199.93,201.66,2265.0,192.7574,194.4639,192.7574,194.4253,2265.0
2020-04-14 12:10:00,201.26,201.26,200.22,201.22,1200.0,194.0397,194.0397,193.037,194.0011,1200.0
2020-04-14 12:20:00,201.18,201.3,201.03,201.05,1500.0,193.9625,194.0782,193.8179,193.8372,1500.0
2020-04-14 12:30:00,201.17,201.9,201.17,201.23,3866.0,193.9529,194.6567,193.9529,194.0108,3866.0
2020-04-14 12:40:00,201.55,201.88,199.65,199.91,3516.0,194.3193,194.6374,192.4874,192.7381,3516.0
2020-04-14 12:50:00,199.64,200.3,199.62,200.19,3041.0,192.4778,193.1141,192.4585,193.0081,3041.0
2020-04-14 13:00:00,200.06,200.25,199.5,199.84,1598.0,192.8827,193.0659,192.3428,192.6706,1598.0
2020-04-14 13:10:00,199.97,200.28,199.84,199.9,3988.0,192.796,193.0948,192.6706,192.7285,3988.0
2020-04-14 13:20:00,200.0,200.52,199.76,200.33,5107.0,192.8249,193.3262,192.5935,193.143,5107.0
2020-04-14 13:30:00,200.64,201.29,200.56,200.71,5942.0,193.4419,194.0686,193.3648,193.5094,5942.0
2020-04-14 13:40:00,200.62,201.29,200.22,200.56,7124.0,193.4226,194.0686,193.037,193.3648,7124.0
2020-04-14 13:50:00,200.49,200.99,200.23,200.92,3312.0,193.2973,193.7794,193.0466,193.7119,3312.0
2020-04-14 14:00:00,200.95,201.72,200.79,201.13,7013.0,193.7408,194.4832,193.5865,193.9143,7013.0
2020-04-14 14:10:00,201.41,202.38,201.41,202.29,3372.0,194.1843,195.1195,194.1843,195.0327,3372.0
2020-04-14 14:20:00,202.15,202.98,202.15,202.43,2600.0,194.8977,195.698,194.8977,195.1677,2600.0
2020-04-14 14:30:00,202.16,202.21,201.73,201.86,2170.0,194.9074,194.9556,194.4928,194.6181,2170.0
2020-04-14 14:40:00,202.12,202.12,201.6,201.72,2720.0,194.8688,194.8688,194.3675,194.4832,2720.0
2020-04-14 14:50:00,202.0,203.28,202.0,203.05,4082.0,194.7531,195.9872,194.7531,195.7655,4082.0
2020-04-14 15:00:00,202.95,203.06,202.21,202.67,2924.0,195.669,195.7751,194.9556,195.3991,2924.0
2020-04-14 15:10:00,202.6,202.6,201.69,202.49,4012.0,195.3316,195.3316,194.4542,195.2255,4012.0
2020-04-14 15:20:00,202.45,203.25,202.17,203.24,5263.0,195.187,195.9583,194.917,195.9486,5263.0
2020-04-14 15:30:00,202.93,203.83,202.93,203.56,7134.0,195.6498,196.5175,195.6498,196.2572,7134.0
2020-04-14 15:40:00,203.55,204.03,203.03,203.71,8166.0,196.2475,196.7103,195.7462,196.4018,8166.0
2020-04-14 15:50:00,203.96,203.96,203.2,203.43,22326.0,196.6428,196.6428,195.9101,196.1318,22326.0
2020-04-15 09:30:00,196.67,197.89,194.02,196.01,8734.0,189.6143,190.7906,187.0594,188.978,8734.0
2020-04-15 09:40:00,195.72,195.72,193.51,194.11,2655.0,188.6984,188.6984,186.5677,187.1462,2655.0
2020-04-15 09:50:00,194.75,194.75,192.69,193.63,13955.0,187.7632,187.7632,185.7771,186.6834,13955.0
2020-04-15 10:00:00,194.12,194.43,193.5,193.66,14723.0,187.1558,187.4547,186.5581,186.7123,14723.0
2020-04-15 10:10:00,194.18,194.37,192.14,192.66,11152.0,187.2137,187.3969,185.2469,185.7482,11152.0
2020-04-15 10:20:00,192.66,192.93,192.19,192.23,18030.0,185.7482,186.0085,185.2951,185.3336,18030.0
2020-04-15 10:30:00,192.3,192.5,190.8,191.27,13754.0,185.4011,185.5939,183.9549,184.4081,13754.0
2020-04-15 10:40:00,191.26,191.74,190.28,190.4,11401.0,184.3984,184.8612,183.4536,183.5693,11401.0
2020-04-15 10:50:00,190.27,190.53,189.46,190.51,5900.0,183.4439,183.6946,182.663,183.6753,5900.0
2020-04-15 11:00:00,190.53,191.12,189.6,190.5,5421.0,183.6946,184.2635,182.798,183.6657,5421.0
2020-04-15 11:10:00,190.51,190.73,189.31,189.69,7784.0,183.6753,183.8874,182.5184,182.8848,7784.0
2020-04-15 11:20:00,189.55,189.91,189.2,189.2,5071.0,182.7498,183.0969,182.4123,182.4123,5071.0
2020-04-15 11:30:00,189.49,190.8,189.37,190.08,10614.0,182.6919,183.9549,182.5762,183.2608,10614.0
2020-04-15 11:40:00,190.42,190.91,189.63,190.53,6525.0,183.5886,184.061,182.8269,183.6946,6525.0
2020-04-15 11:50:00,190.48,191.89,190.43,191.44,9498.0,183.6464,185.0058,183.5982,184.572,9498.0
2020-04-15 12:00:00,191.18,191.54,190.4,190.41,4872.0,184.3213,184.6684,183.5693,183.5789,4872.0
2020-04-15 12:10:00,190.73,190.76,189.89,189.94,2926.0,183.8874,183.9164,183.0776,183.1258,2926.0
2020-04-15 12:20:00,189.91,190.45,189.73,189.97,2301.0,183.0969,183.6175,182.9233,183.1547,2301.0
2020-04-15 12:30:00,189.71,190.0,189.34,189.78,6112.0,182.904,183.1836,182.5473,182.9715,6112.0
2020-04-15 12:40:00,189.76,190.14,189.23,189.55,2950.0,182.9522,183.3186,182.4413,182.7498,2950.0
2020-04-15 12:50:00,189.85,190.67,189.85,190.58,11821.0,183.039,183.8296,183.039,183.7428,11821.0
2020-04-15 13:00:00,190.56,191.35,190.18,191.35,11252.0,183.7235,184.4852,183.3572,184.4852,11252.0
2020-04-15 13:10:00,191.6,193.94,191.57,193.46,4383.0,184.7262,186.9823,184.6973,186.5195,4383.0
2020-04-15 13:20:00,193.58,193.73,192.89,192.9,10357.0,186.6352,186.7798,185.97,185.9796,10357.0
2020-04-15 13:30:00,192.63,192.73,192.02,192.6,7261.0,185.7193,185.8157,185.1312,185.6904,7261.0
2020-04-15 13:40:00,192.64,192.65,191.61,192.34,27886.0,185.7289,185.7386,184.7359,185.4397,27886.0
2020-04-15 13:50:00,192.19,192.21,191.35,191.74,2600.0,185.2951,185.3143,184.4852,184.8612,2600.0
2020-04-15 14:00:00,191.84,192.19,191.5,191.59,4101.0,184.9576,185.2951,184.6298,184.7166,4101.0
2020-04-15 14:10:00,191.37,191.68,190.86,191.3,6241.0,184.5045,184.8034,184.0128,184.437,6241.0
2020-04-15 14:20:00,191.13,191.64,190.68,191.64,8025.0,184.2731,184.7648,183.8392,184.7648,8025.0
2020-04-15 14:30:00,191.74,192.22,191.35,192.22,10429.0,184.8612,185.324,184.4852,185.324,10429.0
2020-04-15 14:40:00,192.34,192.81,191.19,191.19,12632.0,185.4397,185.8928,184.3309,184.3309,12632.0
2020-04-15 14:50:00,191.14,191.71,190.9,191.36,4500.0,184.2827,184.8323,184.0513,184.4948,4500.0
2020-04-15 15:00:00,191.4,192.33,191.4,191.97,9500.0,184.5334,185.43,184.5334,185.083,9500.0
2020-04-15 15:10:00,192.22,193.22,191.77,193.17,12098.0,185.324,186.2881,184.8901,186.2399,12098.0
2020-04-15 15:20:00,193.48,193.59,192.87,193.43,16725.0,186.5388,186.6448,185.9507,186.4906,16725.0
2020-04-15 15:30:00,193.52,194.5,193.39,194.38,14844.0,186.5774,187.5222,186.452,187.4065,14844.0
2020-04-15 15:40:00,194.28,195.48,194.24,195.19,24027.0,187.3101,188.467,187.2715,188.1874,24027.0
2020-04-15 15:50:00,195.11,195.21,193.75,194.15,41255.0,188.1103,188.2067,186.7991,187.1848,41255.0
2020-04-16 09:30:00,193.44,193.72,189.29,189.34,10344.0,186.5002,186.7702,182.4991,182.5473,10344.0
2020-04-16 09:40:00,189.34,190.9,188.21,189.56,10948.0,182.5473,184.0513,181.4579,182.7594,10948.0
2020-04-16 09:50:00,189.0,189.01,185.81,185.97,10575.0,182.2195,182.2292,179.144,179.2982,10575.0
2020-04-16 10:00:00,186.42,187.09,185.05,185.05,15000.0,179.7321,180.378,178.4112,178.4112,15000.0
2020-04-16 10:10:00,185.05,186.27,184.55,186.24,12457.0,178.4112,179.5874,177.9292,179.5585,12457.0
2020-04-16 10:20:00,185.01,185.74,184.29,185.65,9700.0,178.3727,179.0765,177.6785,178.9897,9700.0
2020-04-16 10:30:00,186.1,186.93,185.71,185.71,10062.0,179.4235,180.2238,179.0475,179.0475,10062.0
2020-04-16 10:40:00,185.49,187.86,185.49,187.42,10294.0,178.8354,181.1204,178.8354,180.6962,10294.0
2020-04-16 10:50:00,186.98,187.54,186.36,187.24,6183.0,180.272,180.8119,179.6742,180.5227,6183.0
2020-04-16 11:00:00,187.12,188.02,186.86,188.02,3300.0,180.407,181.2747,180.1563,181.2747,3300.0
2020-04-16 11:10:00,187.74,187.74,186.41,187.14,11477.0,181.0047,181.0047,179.7224,180.4262,11477.0
2020-04-16 11:20:00,187.16,187.59,186.85,187.06,10847.0,180.4455,180.8601,180.1466,180.3491,10847.0
2020-04-16 11:30:00,186.9,187.01,186.3,186.6,8943.0,180.1948,180.3009,179.6164,179.9056,8943.0
2020-04-16 11:40:00,186.34,187.5,186.34,187.26,7060.0,179.6549,180.7733,179.6549,180.5419,7060.0
2020-04-16 11:50:00,187.12,189.65,187.12,188.5,6172.0,180.407,182.8462,180.407,181.7374,6172.0
2020-04-16 12:00:00,188.72,188.72,187.72,188.03,2222.0,181.9496,181.9496,180.9854,181.2843,2222.0
2020-04-16 12:10:00,187.8,187.82,186.33,186.65,4304.0,181.0626,181.0818,179.6453,179.9538,4304.0
2020-04-16 12:20:00,186.75,186.96,185.75,186.96,7628.0,180.0502,180.2527,179.0861,180.2527,7628.0
2020-04-16 12:30:00,186.73,186.73,185.88,186.13,6543.0,180.0309,180.0309,179.2114,179.4525,6543.0
2020-04-16 12:40:00,186.12,186.58,185.73,186.4,5400.0,179.4428,179.8863,179.0668,179.7128,5400.0
2020-04-16 12:50:00,186.16,186.53,185.76,186.43,2200.0,179.4814,179.8381,179.0957,179.7417,2200.0
2020-04-16 13:00:00,186.23,186.56,186.16,186.39,5531.0,179.5489,179.867,179.4814,179.7031,5531.0
2020-04-16 13:10:00,186.38,186.56,186.08,186.09,2122.0,179.6935,179.867,179.4043,179.4139,2122.0
2020-04-16 13:20:00,186.25,186.39,185.73,186.31,1600.0,179.5682,179.7031,179.0668,179.626,1600.0
2020-04-16 13:30:00,186.21,186.7,186.21,186.45,4338.0,179.5296,180.002,179.5296,179.761,4338.0
2020-04-16 13:40:00,186.52,187.43,186.52,187.09,4671.0,179.8285,180.7058,179.8285,180.378,4671.0
2020-04-16 13:50:00,187.09,187.34,186.86,186.99,5293.0,180.378,180.6191,180.1563,180.2816,5293.0
2020-04-16 14:00:00,186.6,187.14,186.44,187.09,2900.0,179.9056,180.4262,179.7514,180.378,2900.0
2020-04-16 14:10:00,186.97,187.67,186.58,186.64,5871.0,180.2623,180.9372,179.8863,179.9442,5871.0
2020-04-16 14:20:00,186.59,188.02,186.59,187.91,9990.0,179.896,181.2747,179.896,181.1686,9990.0
2020-04-16 14:30:00,187.68,188.83,187.53,188.28,7542.0,180.9469,182.0556,180.8022,181.5253,7542.0
2020-04-16 14:40:00,188.14,190.95,187.82,189.32,69858.0,181.3904,184.0996,181.0818,182.528,69858.0
2020-04-16 14:50:00,189.48,189.77,188.31,188.39,44671.0,182.6823,182.9619,181.5543,181.6314,44671.0
2020-04-16 15:00:00,188.25,188.43,186.93,187.7,10682.0,181.4964,181.67,180.2238,180.9661,10682.0
2020-04-16 15:10:00,187.52,187.82,187.1,187.2,15921.0,180.7926,181.0818,180.3877,180.4841,15921.0
2020-04-16 15:20:00,187.27,187.6,186.96,187.46,9426.0,180.5516,180.8697,180.2527,180.7348,9426.0
2020-04-16 15:30:00,187.39,188.35,187.33,187.7,10555.0,180.6673,181.5928,180.6094,180.9661,10555.0
2020-04-16 15:40:00,187.75,188.2,187.33,187.33,15555.0,181.0144,181.4482,180.6094,180.6094,15555.0
2020-04-16 15:50:00,187.24,188.31,187.12,187.44,52147.0,180.5227,181.5543,180.407,180.7155,52147.0
2020-04-17 09:30:00,193.26,194.89,192.15,194.27,35927.0,186.3267,187.8982,185.2565,187.3004,35927.0
2020-04-17 09:40:00,193.87,195.37,192.58,194.86,14444.0,186.9148,188.361,185.6711,187.8693,14444.0
2020-04-17 09:50:00,194.67,196.7,194.66,195.75,4824.0,187.6861,189.6433,187.6765,188.7273,4824.0
2020-04-17 10:00:00,195.68,197.0,195.55,196.62,15405.0,188.6599,189.9325,188.5345,189.5661,15405.0
2020-04-17 10:10:00,196.87,197.63,195.18,195.18,15000.0,189.8072,190.5399,188.1778,188.1778,15000.0
2020-04-17 10:20:00,195.01,196.32,195.01,195.73,3973.0,188.0139,189.2769,188.0139,188.7081,3973.0
2020-04-17 10:30:00,195.56,196.2,194.93,194.93,6503.0,188.5442,189.1612,187.9368,187.9368,6503.0
2020-04-17 10:40:00,195.0,195.97,194.88,195.24,8900.0,188.0043,188.9395,187.8886,188.2356,8900.0
2020-04-17 10:50:00,195.15,195.66,194.57,194.7,6393.0,188.1489,188.6406,187.5897,187.715,6393.0
2020-04-17 11:00:00,194.75,196.07,194.55,195.8,13113.0,187.7632,189.0359,187.5704,188.7756,13113.0
2020-04-17 11:10:00,195.92,196.15,195.15,196.05,9626.0,188.8913,189.113,188.1489,189.0166,9626.0
2020-04-17 11:20:00,196.01,196.15,195.0,195.39,8549.0,188.978,189.113,188.0043,188.3803,8549.0
2020-04-17 11:30:00,195.41,196.24,195.4,195.53,14112.0,188.3995,189.1998,188.3899,188.5152,14112.0
2020-04-17 11:40:00,195.52,196.2,195.16,196.2,13614.0,188.5056,189.1612,188.1585,189.1612,13614.0
2020-04-17 11:50:00,196.38,196.38,195.32,196.09,7640.0,189.3347,189.3347,188.3128,189.0552,7640.0
2020-04-17 12:00:00,196.09,196.73,195.83,196.25,12232.0,189.0552,189.6722,188.8045,189.2094,12232.0
2020-04-17 12:10:00,196.29,196.49,195.68,195.96,12980.0,189.248,189.4408,188.6599,188.9298,12980.0
2020-04-17 12:20:00,195.94,196.16,195.41,195.92,5708.0,188.9105,189.1226,188.3995,188.8913,5708.0
2020-04-17 12:30:00,195.6,196.29,195.6,196.12,4200.0,188.5827,189.248,188.5827,189.0841,4200.0
2020-04-17 12:40:00,196.0,196.25,195.77,196.15,5899.0,188.9684,189.2094,188.7466,189.113,5899.0
2020-04-17 12:50:00,196.16,196.16,195.82,196.08,3497.0,189.1226,189.1226,188.7948,189.0455,3497.0
2020-04-17 13:00:00,195.94,196.8,195.7,196.68,11503.0,188.9105,189.7397,188.6791,189.624,11503.0
2020-04-17 13:10:00,196.61,198.2,196.61,197.84,5895.0,189.5565,191.0895,189.5565,190.7424,5895.0
2020-04-17 13:20:00,197.86,198.04,197.41,197.95,2741.0,190.7617,190.9352,190.3278,190.8484,2741.0
2020-04-17 13:30:00,197.89,198.3,197.89,198.2,2400.0,190.7906,191.1859,190.7906,191.0895,2400.0
2020-04-17 13:40:00,198.05,198.35,196.43,196.51,8950.0,190.9448,191.2341,189.383,189.4601,8950.0
2020-04-17 13:50:00,196.28,197.74,196.28,197.74,5376.0,189.2383,190.646,189.2383,190.646,5376.0
2020-04-17 14:00:00,197.47,197.69,196.96,197.26,5732.0,190.3856,190.5978,189.8939,190.1832,5732.0
2020-04-17 14:10:00,197.19,197.2,196.66,196.82,8896.0,190.1157,190.1253,189.6047,189.759,8896.0
2020-04-17 14:20:00,197.02,197.47,196.45,196.5,7963.0,189.9518,190.3856,189.4022,189.4504,7963.0
2020-04-17 14:30:00,196.54,196.56,195.67,196.43,7022.0,189.489,189.5083,188.6502,189.383,7022.0
2020-04-17 14:40:00,196.37,196.55,196.11,196.47,4672.0,189.3251,189.4986,189.0744,189.4215,4672.0
2020-04-17 14:50:00,196.51,197.02,196.21,196.72,6800.0,189.4601,189.9518,189.1708,189.6625,6800.0
2020-04-17 15:00:00,196.52,197.15,196.47,196.79,9305.0,189.4697,190.0771,189.4215,189.73,9305.0
2020-04-17 15:10:00,196.89,196.89,196.22,196.78,12841.0,189.8265,189.8265,189.1805,189.7204,12841.0
2020-04-17 15:20:00,196.76,196.76,196.03,196.49,18591.0,189.7011,189.7011,188.9973,189.4408,18591.0
2020-04-17 15:30:00,196.53,197.74,196.47,197.74,13334.0,189.4794,190.646,189.4215,190.646,13334.0
2020-04-17 15:40:00,197.95,198.7,197.76,198.65,16885.0,190.8484,191.5715,190.6652,191.5233,16885.0
2020-04-17 15:50:00,198.76,199.47,198.63,198.88,58145.0,191.6294,192.3139,191.504,191.7451,58145.0
2020-04-20 09:30:00,195.06,195.37,190.0,193.46,6338.0,188.0621,188.361,183.1836,186.5195,6338.0
2020-04-20 09:40:00,192.21,194.75,191.88,194.06,7570.0,185.3143,187.7632,184.9962,187.098,7570.0
2020-04-20 09:50:00,194.18,194.19,192.62,192.81,8640.0,187.2137,187.2233,185.7096,185.8928,8640.0
2020-04-20 10:00:00,192.4,193.38,192.31,193.06,12666.0,185.4975,186.4424,185.4108,186.1339,12666.0
2020-04-20 10:10:00,193.2,193.54,192.13,192.23,3056.0,186.2688,186.5966,185.2372,185.3336,3056.0
2020-04-20 10:20:00,192.5,192.63,191.57,191.64,3341.0,185.5939,185.7193,184.6973,184.7648,3341.0
2020-04-20 10:30:00,191.84,191.84,190.33,190.44,11914.0,184.9576,184.9576,183.5018,183.6078,11914.0
2020-04-20 10:40:00,190.66,193.43,190.52,192.47,13069.0,183.82,186.4906,183.685,185.565,13069.0
2020-04-20 10:50:00,192.52,193.04,191.83,192.52,5909.0,185.6132,186.1146,184.948,185.6132,5909.0
2020-04-20 11:00:00,192.53,192.53,191.22,191.4,2101.0,185.6229,185.6229,184.3599,184.5334,2101.0
2020-04-20 11:10:00,191.57,192.32,190.82,192.1,7880.0,184.6973,185.4204,183.9742,185.2083,7880.0
2020-04-20 11:20:00,192.28,192.89,192.09,192.89,2489.0,185.3818,185.97,185.1987,185.97,2489.0
2020-04-20 11:30:00,192.85,193.43,192.38,193.43,4371.0,185.9314,186.4906,185.4782,186.4906,4371.0
2020-04-20 11:40:00,193.07,193.19,192.48,192.75,4400.0,186.1435,186.2592,185.5747,185.835,4400.0
2020-04-20 11:50:00,192.53,193.07,192.37,192.87,4203.0,185.6229,186.1435,185.4686,185.9507,4203.0
2020-04-20 12:00:00,192.75,192.99,192.09,192.44,6118.0,185.835,186.0664,185.1987,185.5361,6118.0
2020-04-20 12:10:00,192.47,192.62,191.32,191.34,4483.0,185.565,185.7096,184.4563,184.4756,4483.0
2020-04-20 12:20:00,191.21,191.73,191.16,191.59,6171.0,184.3502,184.8516,184.302,184.7166,6171.0
2020-04-20 12:30:00,191.82,192.04,191.61,191.85,3400.0,184.9383,185.1504,184.7359,184.9673,3400.0
2020-04-20 12:40:00,191.78,192.04,191.53,191.88,11787.0,184.8998,185.1504,184.6587,184.9962,11787.0
2020-04-20 12:50:00,191.93,192.05,191.54,192.05,5722.0,185.0444,185.1601,184.6684,185.1601,5722.0
2020-04-20 13:00:00,192.0,192.0,191.47,191.71,6944.0,185.1119,185.1119,184.6009,184.8323,6944.0
2020-04-20 13:10:00,191.57,191.61,191.09,191.52,7179.0,184.6973,184.7359,184.2345,184.6491,7179.0
2020-04-20 13:20:00,191.45,191.73,191.2,191.73,5133.0,184.5816,184.8516,184.3406,184.8516,5133.0
2020-04-20 13:30:00,191.68,191.82,191.39,191.63,7302.0,184.8034,184.9383,184.5238,184.7552,7302.0
2020-04-20 13:40:00,191.87,192.08,191.74,191.96,9538.0,184.9865,185.189,184.8612,185.0733,9538.0
2020-04-20 13:50:00,192.11,192.46,192.06,192.34,3900.0,185.2179,185.5554,185.1697,185.4397,3900.0
2020-04-20 14:00:00,192.34,192.34,191.95,192.04,4587.0,185.4397,185.4397,185.0637,185.1504,4587.0
2020-04-20 14:10:00,192.11,192.12,191.36,191.53,15352.0,185.2179,185.2276,184.4948,184.6587,15352.0
2020-04-20 14:20:00,191.58,191.67,190.76,190.77,7052.0,184.707,184.7937,183.9164,183.926,7052.0
2020-04-20 14:30:00,190.66,191.74,190.66,191.1,12311.0,183.82,184.8612,183.82,184.2442,12311.0
2020-04-20 14:40:00,191.07,191.1,190.07,190.43,13494.0,184.2152,184.2442,183.2511,183.5982,13494.0
2020-04-20 14:50:00,190.54,190.59,189.45,189.66,11728.0,183.7043,183.7525,182.6534,182.8558,11728.0
2020-04-20 15:00:00,189.72,190.29,188.86,188.89,11675.0,182.9137,183.4632,182.0845,182.1135,11675.0
2020-04-20 15:10:00,189.03,189.04,188.54,188.54,18412.0,182.2484,182.2581,181.776,181.776,18412.0
2020-04-20 15:20:00,188.62,189.3,188.62,189.3,15111.0,181.8531,182.5087,181.8531,182.5087,15111.0
2020-04-20 15:30:00,189.2,190.14,189.2,189.35,22494.0,182.4123,183.3186,182.4123,182.557,22494.0
2020-04-20 15:40:00,189.37,189.73,188.78,189.34,34402.0,182.5762,182.9233,182.0074,182.5473,34402.0
2020-04-20 15:50:00,189.26,189.47,188.55,188.56,58478.0,182.4702,182.6726,181.7857,181.7953,58478.0
2020-04-21 09:30:00,185.34,186.88,183.47,183.47,10886.0,178.6908,180.1756,176.8879,176.8879,10886.0
2020-04-21 09:40:00,184.8,185.25,183.71,183.85,6303.0,178.1702,178.604,177.1193,177.2543,6303.0
2020-04-21 09:50:00,184.6,184.98,183.53,184.05,4990.0,177.9774,178.3437,176.9457,177.4471,4990.0
2020-04-21 10:00:00,184.05,184.87,182.55,182.8,13097.0,177.4471,178.2377,176.0009,176.2419,13097.0
2020-04-21 10:10:00,182.95,183.12,181.12,181.65,15623.0,176.3866,176.5505,174.6222,175.1332,15623.0
2020-04-21 10:20:00,181.59,182.86,181.59,182.37,10085.0,175.0753,176.2998,175.0753,175.8274,10085.0
2020-04-21 10:30:00,181.86,182.25,181.53,182.01,5275.0,175.3357,175.7117,175.0175,175.4803,5275.0
2020-04-21 10:40:00,181.59,181.87,181.34,181.42,7765.0,175.0753,175.3453,174.8343,174.9114,7765.0
2020-04-21 10:50:00,181.5,181.85,180.7,180.71,16630.0,174.9886,175.326,174.2173,174.2269,16630.0
2020-04-21 11:00:00,180.56,180.75,178.82,179.18,12900.0,174.0823,174.2655,172.4047,172.7518,12900.0
2020-04-21 11:10:00,179.27,179.32,178.24,179.16,8869.0,172.8386,172.8868,171.8455,172.7325,8869.0
2020-04-21 11:20:00,179.16,179.72,178.27,178.84,13035.0,172.7325,173.2724,171.8745,172.424,13035.0
2020-04-21 11:30:00,178.99,179.5,178.47,179.49,9273.0,172.5686,173.0603,172.0673,173.0507,9273.0
2020-04-21 11:40:00,179.21,179.53,178.78,179.52,6845.0,172.7807,173.0893,172.3662,173.0796,6845.0
2020-04-21 11:50:00,179.64,181.04,179.3,180.96,28757.0,173.1953,174.5451,172.8675,174.4679,28757.0
2020-04-21 12:00:00,180.58,181.33,180.41,181.23,14209.0,174.1016,174.8247,173.9377,174.7283,14209.0
2020-04-21 12:10:00,181.09,181.31,180.94,181.16,15818.0,174.5933,174.8054,174.4487,174.6608,15818.0
2020-04-21 12:20:00,181.25,182.06,180.9,181.72,22203.0,174.7475,175.5285,174.4101,175.2007,22203.0
2020-04-21 12:30:00,181.6,181.89,181.13,181.38,3810.0,175.085,175.3646,174.6319,174.8729,3810.0
2020-04-21 12:40:00,181.38,182.03,180.91,181.99,13767.0,174.8729,175.4996,174.4197,175.461,13767.0
2020-04-21 12:50:00,181.99,182.0,180.21,180.87,12257.0,175.461,175.4706,173.7449,174.3812,12257.0
2020-04-21 13:00:00,180.96,181.38,180.96,181.28,4818.0,174.4679,174.8729,174.4679,174.7765,4818.0
2020-04-21 13:10:00,181.25,181.57,181.07,181.28,4874.0,174.7475,175.0561,174.574,174.7765,4874.0
2020-04-21 13:20:00,181.45,182.01,181.3,181.52,4842.0,174.9404,175.4803,174.7958,175.0079,4842.0
2020-04-21 13:30:00,181.14,181.99,181.14,181.75,3782.0,174.6415,175.461,174.6415,175.2296,3782.0
2020-04-21 13:40:00,181.74,181.74,181.08,181.25,3907.0,175.22,175.22,174.5836,174.7475,3907.0
2020-04-21 13:50:00,181.28,181.41,181.02,181.41,7828.0,174.7765,174.9018,174.5258,174.9018,7828.0
2020-04-21 14:00:00,181.4,182.11,181.01,182.11,18548.0,174.8922,175.5767,174.5162,175.5767,18548.0
2020-04-21 14:10:00,181.77,181.77,180.89,181.14,35177.0,175.2489,175.2489,174.4005,174.6415,35177.0
2020-04-21 14:20:00,181.26,182.44,181.26,182.24,4009.0,174.7572,175.8949,174.7572,175.702,4009.0
2020-04-21 14:30:00,182.08,182.09,181.25,181.4,7889.0,175.5478,175.5574,174.7475,174.8922,7889.0
2020-04-21 14:40:00,181.32,181.32,180.41,180.52,15453.0,174.815,174.815,173.9377,174.0437,15453.0
2020-04-21 14:50:00,180.43,180.86,180.13,180.29,7547.0,173.957,174.3715,173.6677,173.822,7547.0
2020-04-21 15:00:00,180.49,180.68,179.88,180.36,17285.0,174.0148,174.198,173.4267,173.8895,17285.0
2020-04-21 15:10:00,180.53,181.02,180.29,180.8,24035.0,174.0534,174.5258,173.822,174.3137,24035.0
2020-04-21 15:20:00,180.78,180.78,179.94,180.13,17238.0,174.2944,174.2944,173.4845,173.6677,17238.0
2020-04-21 15:30:00,180.01,180.59,179.87,180.15,17694.0,173.552,174.1112,173.4171,173.687,17694.0
2020-04-21 15:40:00,180.1,180.25,179.93,180.05,14697.0,173.6388,173.7834,173.4749,173.5906,14697.0
2020-04-21 15:50:00,179.95,179.95,178.99,179.45,66873.0,173.4942,173.4942,172.5686,173.0121,66873.0
2020-04-22 09:30:00,180.08,182.03,178.06,181.09,87910.0,173.6195,175.4996,171.672,174.5933,87910.0
2020-04-22 09:40:00,181.09,181.53,179.58,179.58,23294.0,174.5933,175.0175,173.1375,173.1375,23294.0
2020-04-22 09:50:00,179.5,179.96,177.84,179.78,53350.0,173.0603,173.5038,171.4599,173.3303,53350.0
2020-04-22 10:00:00,179.75,180.19,179.33,180.0,24868.0,173.3014,173.7256,172.8964,173.5424,24868.0
2020-04-22 10:10:00,179.83,180.56,179.83,180.5,3625.0,173.3785,174.0823,173.3785,174.0245,3625.0
2020-04-22 10:20:00,180.33,180.73,179.93,180.4,14133.0,173.8606,174.2462,173.4749,173.928,14133.0
2020-04-22 10:30:00,180.53,181.23,180.52,180.66,9531.0,174.0534,174.7283,174.0437,174.1787,9531.0
2020-04-22 10:40:00,180.91,181.05,180.3,180.59,4878.0,174.4197,174.5547,173.8316,174.1112,4878.0
2020-04-22 10:50:00,180.39,180.39,179.04,179.04,8392.0,173.9184,173.9184,172.6168,172.6168,8392.0
2020-04-22 11:00:00,179.1,179.16,178.01,178.01,6206.0,172.6747,172.7325,171.6238,171.6238,6206.0
2020-04-22 11:10:00,177.92,178.68,177.92,178.23,3165.0,171.537,172.2697,171.537,171.8359,3165.0
2020-04-22 11:20:00,178.04,178.19,177.42,177.97,10466.0,171.6527,171.7973,171.0549,171.5852,10466.0
2020-04-22 11:30:00,178.21,178.99,178.07,178.34,4976.0,171.8166,172.5686,171.6816,171.9419,4976.0
2020-04-22 11:40:00,178.51,179.36,178.5,179.19,2935.0,172.1058,172.9254,172.0962,172.7614,2935.0
2020-04-22 11:50:00,178.97,179.23,178.39,179.02,3395.0,172.5493,172.8,171.9901,172.5975,3395.0
2020-04-22 12:00:00,179.22,179.45,178.33,178.41,13847.0,172.7904,173.0121,171.9323,172.0094,13847.0
2020-04-22 12:10:00,178.41,178.41,177.98,178.0,10305.0,172.0094,172.0094,171.5949,171.6141,10305.0
2020-04-22 12:20:00,178.0,178.07,177.44,178.06,9409.0,171.6141,171.6816,171.0742,171.672,9409.0
2020-04-22 12:30:00,178.09,178.61,177.92,178.21,4488.0,171.7009,172.2023,171.537,171.8166,4488.0
2020-04-22 12:40:00,178.18,178.8,178.17,178.7,5700.0,171.7877,172.3854,171.778,172.289,5700.0
2020-04-22 12:50:00,178.82,178.82,178.4,178.57,2000.0,172.4047,172.4047,171.9998,172.1637,2000.0
2020-04-22 13:00:00,178.78,178.81,178.18,178.18,15525.0,172.3662,172.3951,171.7877,171.7877,15525.0
2020-04-22 13:10:00,178.17,178.42,178.09,178.39,7217.0,171.778,172.0191,171.7009,171.9901,7217.0
2020-04-22 13:20:00,178.31,178.49,177.73,177.73,9400.0,171.913,172.0866,171.3538,171.3538,9400.0
2020-04-22 13:30:00,177.84,178.34,177.66,177.96,7771.0,171.4599,171.9419,171.2863,171.5756,7771.0
2020-04-22 13:40:00,178.0,178.12,177.72,177.9,25597.0,171.6141,171.7298,171.3442,171.5177,25597.0
2020-04-22 13:50:00,177.9,178.23,177.55,178.16,20601.0,171.5177,171.8359,171.1803,171.7684,20601.0
2020-04-22 14:00:00,178.15,178.44,177.8,178.0,14444.0,171.7588,172.0384,171.4213,171.6141,14444.0
2020-04-22 14:10:00,177.95,178.12,177.18,177.29,10651.0,171.5659,171.7298,170.8236,170.9296,10651.0
2020-04-22 14:20:00,177.25,177.9,177.25,177.77,7523.0,170.891,171.5177,170.891,171.3924,7523.0
2020-04-22 14:30:00,177.78,177.93,177.57,177.63,10781.0,171.402,171.5467,171.1996,171.2574,10781.0
2020-04-22 14:40:00,177.64,177.97,177.49,177.76,10260.0,171.2671,171.5852,171.1224,171.3828,10260.0
2020-04-22 14:50:00,177.74,177.74,177.41,177.56,12830.0,171.3635,171.3635,171.0453,171.1899,12830.0
2020-04-22 15:00:00,177.6,177.77,177.46,177.61,6496.0,171.2285,171.3924,171.0935,171.2381,6496.0
2020-04-22 15:10:00,177.56,177.76,177.42,177.52,70100.0,171.1899,171.3828,171.0549,171.1514,70100.0
2020-04-22 15:20:00,177.59,177.79,177.26,177.39,26691.0,171.2189,171.4117,170.9007,171.026,26691.0
2020-04-22 15:30:00,177.41,178.06,177.27,177.97,55028.0,171.0453,171.672,170.9103,171.5852,55028.0
2020-04-22 15:40:00,178.0,178.0,177.33,177.64,26751.0,171.6141,171.6141,170.9682,171.2671,26751.0
2020-04-22 15:50:00,177.97,178.1,177.02,177.05,71274.0,171.5852,171.7106,170.6693,170.6982,71274.0
2020-04-23 09:30:00,176.71,177.5,174.97,175.89,29455.0,170.3704,171.1321,168.6928,169.5798,29455.0
2020-04-23 09:40:00,175.55,176.81,174.85,175.39,5635.0,169.252,170.4668,168.5771,169.0978,5635.0
2020-04-23 09:50:00,174.86,176.1,174.64,176.1,11219.0,168.5868,169.7823,168.3747,169.7823,11219.0
2020-04-23 10:00:00,176.11,177.24,175.66,177.05,10568.0,169.7919,170.8814,169.3581,170.6982,10568.0
2020-04-23 10:10:00,177.07,177.54,176.65,176.99,8024.0,170.7175,171.1706,170.3126,170.6404,8024.0
2020-04-23 10:20:00,176.9,177.31,175.84,176.24,8640.0,170.5536,170.9489,169.5316,169.9173,8640.0
2020-04-23 10:30:00,176.6,177.38,176.18,176.97,12251.0,170.2644,171.0164,169.8594,170.6211,12251.0
2020-04-23 10:40:00,177.13,177.31,176.81,176.96,18715.0,170.7754,170.9489,170.4668,170.6115,18715.0
2020-04-23 10:50:00,177.0,177.25,176.82,177.14,10081.0,170.65,170.891,170.4765,170.785,10081.0
2020-04-23 11:00:00,177.22,177.22,176.61,176.72,7505.0,170.8621,170.8621,170.274,170.3801,7505.0
2020-04-23 11:10:00,176.96,177.15,176.62,177.15,10172.0,170.6115,170.7946,170.2836,170.7946,10172.0
2020-04-23 11:20:00,177.03,177.55,176.98,177.02,17745.0,170.6789,171.1803,170.6307,170.6693,17745.0
2020-04-23 11:30:00,176.93,177.36,176.52,176.52,13744.0,170.5825,170.9971,170.1872,170.1872,13744.0
2020-04-23 11:40:00,176.45,177.09,176.45,177.04,5089.0,170.1197,170.7368,170.1197,170.6886,5089.0
2020-04-23 11:50:00,176.83,177.41,176.83,177.0,4909.0,170.4861,171.0453,170.4861,170.65,4909.0
2020-04-23 12:00:00,177.0,177.75,176.92,177.75,8803.0,170.65,171.3731,170.5729,171.3731,8803.0
2020-04-23 12:10:00,177.59,178.1,177.42,178.0,3595.0,171.2189,171.7106,171.0549,171.6141,3595.0
2020-04-23 12:20:00,178.0,178.88,177.88,178.63,17584.0,171.6141,172.4626,171.4984,172.2215,17584.0
2020-04-23 12:30:00,178.58,179.38,178.29,179.38,2604.0,172.1733,172.9446,171.8937,172.9446,2604.0
2020-04-23 12:40:00,179.36,179.38,176.14,177.29,10192.0,172.9254,172.9446,169.8209,170.9296,10192.0
2020-04-23 12:50:00,177.17,177.17,176.02,176.93,5055.0,170.8139,170.8139,169.7052,170.5825,5055.0
2020-04-23 13:00:00,176.74,177.27,176.74,177.1,4000.0,170.3993,170.9103,170.3993,170.7464,4000.0
2020-04-23 13:10:00,177.4,177.79,177.4,177.46,2178.0,171.0357,171.4117,171.0357,171.0935,2178.0
2020-04-23 13:20:00,177.29,177.29,176.24,177.2,7169.0,170.9296,170.9296,169.9173,170.8428,7169.0
2020-04-23 13:30:00,177.32,177.56,177.02,177.02,2929.0,170.9585,171.1899,170.6693,170.6693,2929.0
2020-04-23 13:40:00,177.01,177.52,176.72,176.84,4701.0,170.6597,171.1514,170.3801,170.4958,4701.0
2020-04-23 13:50:00,176.8,176.88,175.91,176.18,7433.0,170.4572,170.5343,169.5991,169.8594,7433.0
2020-04-23 14:00:00,176.2,176.9,176.05,176.58,6678.0,169.8787,170.5536,169.7341,170.2451,6678.0
2020-04-23 14:10:00,176.55,177.72,176.41,177.49,3241.0,170.2162,171.3442,170.0812,171.1224,3241.0
2020-04-23 14:20:00,177.56,178.66,177.56,178.21,2000.0,171.1899,172.2505,171.1899,171.8166,2000.0
2020-04-23 14:30:00,178.4,178.76,178.04,178.04,2347.0,171.9998,172.3469,171.6527,171.6527,2347.0
2020-04-23 14:40:00,178.19,178.5,177.98,178.12,3881.0,171.7973,172.0962,171.5949,171.7298,3881.0
2020-04-23 14:50:00,178.15,179.52,178.14,179.05,4799.0,171.7588,173.0796,171.7491,172.6265,4799.0
2020-04-23 15:00:00,179.06,180.13,178.93,179.72,7519.0,172.6361,173.6677,172.5108,173.2724,7519.0
2020-04-23 15:10:00,179.72,179.81,179.16,179.64,13697.0,173.2724,173.3592,172.7325,173.1953,13697.0
2020-04-23 15:20:00,179.57,179.57,179.03,179.24,7499.0,173.1278,173.1278,172.6072,172.8097,7499.0
2020-04-23 15:30:00,179.18,179.27,178.61,179.27,11348.0,172.7518,172.8386,172.2023,172.8386,11348.0
2020-04-23 15:40:00,179.24,179.37,178.71,179.37,10698.0,172.8097,172.935,172.2987,172.935,10698.0
2020-04-23 15:50:00,179.26,179.26,177.58,177.67,28693.0,172.8289,172.8289,171.2092,171.296,28693.0
2020-04-24 09:30:00,181.75,182.87,181.5,182.18,7542.0,175.2296,176.3094,174.9886,175.6442,7542.0
2020-04-24 09:40:00,181.87,182.66,180.7,181.45,6401.0,175.3453,176.107,174.2173,174.9404,6401.0
2020-04-24 09:50:00,181.45,182.48,181.25,181.97,8950.0,174.9404,175.9334,174.7475,175.4417,8950.0
2020-04-24 10:00:00,182.02,182.63,181.64,181.64,12651.0,175.4899,176.078,175.1236,175.1236,12651.0
2020-04-24 10:10:00,181.84,182.44,180.85,181.46,17897.0,175.3164,175.8949,174.3619,174.95,17897.0
2020-04-24 10:20:00,181.14,181.59,180.77,180.77,2920.0,174.6415,175.0753,174.2848,174.2848,2920.0
2020-04-24 10:30:00,180.46,180.99,180.26,180.65,6779.0,173.9859,174.4969,173.7931,174.1691,6779.0
2020-04-24 10:40:00,180.55,180.55,179.82,179.89,5812.0,174.0727,174.0727,173.3688,173.4363,5812.0
2020-04-24 10:50:00,180.08,180.41,179.33,179.46,3380.0,173.6195,173.9377,172.8964,173.0218,3380.0
2020-04-24 11:00:00,179.33,179.33,177.66,177.66,5828.0,172.8964,172.8964,171.2863,171.2863,5828.0
2020-04-24 11:10:00,177.61,177.61,176.93,177.29,4229.0,171.2381,171.2381,170.5825,170.9296,4229.0
2020-04-24 11:20:00,177.29,177.74,177.14,177.21,6005.0,170.9296,171.3635,170.785,170.8525,6005.0
2020-04-24 11:30:00,177.47,177.57,176.7,177.5,2250.0,171.1032,171.1996,170.3608,171.1321,2250.0
2020-04-24 11:40:00,177.51,177.51,176.37,176.49,5846.0,171.1417,171.1417,170.0426,170.1583,5846.0
2020-04-24 11:50:00,176.45,176.61,175.55,176.09,4926.0,170.1197,170.274,169.252,169.7727,4926.0
2020-04-24 12:00:00,176.26,177.43,176.18,176.89,7856.0,169.9366,171.0646,169.8594,170.544,7856.0
2020-04-24 12:10:00,176.85,177.01,176.14,176.52,5584.0,170.5054,170.6597,169.8209,170.1872,5584.0
2020-04-24 12:20:00,176.18,176.62,176.0,176.47,7235.0,169.8594,170.2836,169.6859,170.139,7235.0
2020-04-24 12:30:00,176.64,176.96,176.24,176.96,1620.0,170.3029,170.6115,169.9173,170.6115,1620.0
2020-04-24 12:40:00,177.06,177.22,176.86,177.22,1100.0,170.7079,170.8621,170.515,170.8621,1100.0
2020-04-24 12:50:00,177.18,177.19,176.84,177.19,2908.0,170.8236,170.8332,170.4958,170.8332,2908.0
2020-04-24 13:00:00,177.21,177.21,176.8,176.94,2020.0,170.8525,170.8525,170.4572,170.5922,2020.0
2020-04-24 13:10:00,176.9,176.9,176.47,176.61,2550.0,170.5536,170.5536,170.139,170.274,2550.0
2020-04-24 13:20:00,176.53,176.84,176.43,176.56,1945.0,170.1969,170.4958,170.1005,170.2258,1945.0
2020-04-24 13:30:00,176.92,177.31,176.74,176.86,6479.0,170.5729,170.9489,170.3993,170.515,6479.0
2020-04-24 13:40:00,177.06,177.6,177.06,177.38,3069.0,170.7079,171.2285,170.7079,171.0164,3069.0
2020-04-24 13:50:00,177.67,178.28,177.53,178.17,3085.0,171.296,171.8841,171.161,171.778,3085.0
2020-04-24 14:00:00,178.41,178.66,177.93,178.59,9094.0,172.0094,172.2505,171.5467,172.183,9094.0
2020-04-24 14:10:00,178.28,178.38,177.92,178.18,1649.0,171.8841,171.9805,171.537,171.7877,1649.0
2020-04-24 14:20:00,178.21,178.3,177.47,177.6,4958.0,171.8166,171.9034,171.1032,171.2285,4958.0
2020-04-24 14:30:00,177.86,177.97,177.5,177.68,7392.0,171.4792,171.5852,171.1321,171.3056,7392.0
2020-04-24 14:40:00,178.0,178.04,177.44,177.44,3002.0,171.6141,171.6527,171.0742,171.0742,3002.0
2020-04-24 14:50:00,177.53,177.75,177.15,177.35,6329.0,171.161,171.3731,170.7946,170.9875,6329.0
2020-04-24 15:00:00,177.3,177.57,176.97,177.41,10386.0,170.9393,171.1996,170.6211,171.0453,10386.0
2020-04-24 15:10:00,177.61,177.78,177.09,177.71,9462.0,171.2381,171.402,170.7368,171.3345,9462.0
2020-04-24 15:20:00,177.74,177.86,177.46,177.65,21124.0,171.3635,171.4792,171.0935,171.2767,21124.0
2020-04-24 15:30:00,177.72,177.9,176.91,177.15,31729.0,171.3442,171.5177,170.5632,170.7946,31729.0
2020-04-24 15:40:00,177.53,177.7,177.16,177.19,11469.0,171.161,171.3249,170.8043,170.8332,11469.0
2020-04-24 15:50:00,177.07,177.51,176.21,177.49,37114.0,170.7175,171.1417,169.8884,171.1224,37114.0
2020-04-27 09:30:00,179.18,181.58,179.03,180.55,11508.0,172.7518,175.0657,172.6072,174.0727,11508.0
2020-04-27 09:40:00,180.11,180.13,178.51,179.51,5761.0,173.6484,173.6677,172.1058,173.07,5761.0
2020-04-27 09:50:00,179.51,179.9,179.08,179.61,4954.0,173.07,173.446,172.6554,173.1664,4954.0
2020-04-27 10:00:00,179.17,180.37,179.17,179.85,15235.0,172.7422,173.8991,172.7422,173.3978,15235.0
2020-04-27 10:10:00,180.19,181.99,179.79,181.99,5968.0,173.7256,175.461,173.3399,175.461,5968.0
2020-04-27 10:20:00,182.31,182.5,181.39,181.79,4820.0,175.7695,175.9527,174.8825,175.2682,4820.0
2020-04-27 10:30:00,182.09,182.31,181.6,181.77,5315.0,175.5574,175.7695,175.085,175.2489,5315.0
2020-04-27 10:40:00,181.61,183.31,181.61,183.24,4275.0,175.0946,176.7336,175.0946,176.6662,4275.0
2020-04-27 10:50:00,183.24,183.81,183.06,183.29,12067.0,176.6662,177.2157,176.4926,176.7144,12067.0
2020-04-27 11:00:00,183.57,183.57,182.67,183.54,7779.0,176.9843,176.9843,176.1166,176.9554,7779.0
2020-04-27 11:10:00,183.43,183.68,182.89,182.99,4768.0,176.8493,177.0904,176.3287,176.4251,4768.0
2020-04-27 11:20:00,183.31,184.62,183.08,184.36,3634.0,176.7336,177.9966,176.5119,177.746,3634.0
2020-04-27 11:30:00,184.15,185.17,184.01,184.77,6069.0,177.5435,178.5269,177.4085,178.1413,6069.0
2020-04-27 11:40:00,185.0,185.44,184.8,184.97,6752.0,178.363,178.7872,178.1702,178.3341,6752.0
2020-04-27 11:50:00,185.38,186.33,185.38,186.15,9624.0,178.7294,179.6453,178.7294,179.4718,9624.0
2020-04-27 12:00:00,186.15,186.96,185.81,186.73,4745.0,179.4718,180.2527,179.144,180.0309,4745.0
2020-04-27 12:10:00,186.69,186.96,186.23,186.56,2101.0,179.9924,180.2527,179.5489,179.867,2101.0
2020-04-27 12:20:00,187.03,187.07,186.3,186.37,5803.0,180.3202,180.3587,179.6164,179.6839,5803.0
2020-04-27 12:30:00,186.63,186.8,185.61,185.61,6603.0,179.9345,180.0984,178.9511,178.9511,6603.0
2020-04-27 12:40:00,185.73,186.04,185.47,185.91,4300.0,179.0668,179.3657,178.8162,179.2404,4300.0
2020-04-27 12:50:00,185.77,186.27,185.58,185.85,4000.0,179.1054,179.5874,178.9222,179.1825,4000.0
2020-04-27 13:00:00,185.81,185.81,184.97,185.24,3430.0,179.144,179.144,178.3341,178.5944,3430.0
2020-04-27 13:10:00,185.32,185.53,184.87,184.87,4680.0,178.6715,178.874,178.2377,178.2377,4680.0
2020-04-27 13:20:00,184.64,184.64,184.08,184.09,2766.0,178.0159,178.0159,177.476,177.4857,2766.0
2020-04-27 13:30:00,184.17,184.56,183.9,184.56,4580.0,177.5628,177.9388,177.3025,177.9388,4580.0
2020-04-27 13:40:00,184.56,184.97,184.39,184.76,2940.0,177.9388,178.3341,177.7749,178.1316,2940.0
2020-04-27 13:50:00,184.98,185.5,184.97,185.5,2720.0,178.3437,178.8451,178.3341,178.8451,2720.0
2020-04-27 14:00:00,185.54,185.97,185.48,185.94,4650.0,178.8836,179.2982,178.8258,179.2693,4650.0
2020-04-27 14:10:00,185.86,186.03,185.61,185.77,3913.0,179.1922,179.3561,178.9511,179.1054,3913.0
2020-04-27 14:20:00,185.69,186.21,185.69,185.87,4700.0,179.0283,179.5296,179.0283,179.2018,4700.0
2020-04-27 14:30:00,185.85,185.88,185.15,185.16,13144.0,179.1825,179.2114,178.5076,178.5173,13144.0
2020-04-27 14:40:00,185.02,185.41,184.89,184.98,18274.0,178.3823,178.7583,178.257,178.3437,18274.0
2020-04-27 14:50:00,185.07,185.71,185.0,185.28,12070.0,178.4305,179.0475,178.363,178.633,12070.0
2020-04-27 15:00:00,185.38,185.56,184.8,184.95,28683.0,178.7294,178.9029,178.1702,178.3148,28683.0
2020-04-27 15:10:00,184.84,185.47,184.76,185.29,24632.0,178.2088,178.8162,178.1316,178.6426,24632.0
2020-04-27 15:20:00,185.35,185.47,183.93,183.93,22174.0,178.7005,178.8162,177.3314,177.3314,22174.0
2020-04-27 15:30:00,184.06,184.2,183.67,183.67,32752.0,177.4567,177.5917,177.0807,177.0807,32752.0
2020-04-27 15:40:00,183.55,183.92,183.22,183.35,33446.0,176.965,177.3218,176.6469,176.7722,33446.0
2020-04-27 15:50:00,183.53,183.7,181.89,182.11,106659.0,176.9457,177.1097,175.3646,175.5767,106659.0
2020-04-28 09:30:00,187.58,188.68,186.16,187.64,22002.0,180.8505,181.911,179.4814,180.9083,22002.0
2020-04-28 09:40:00,187.64,192.41,187.62,191.51,21459.0,180.9083,185.5072,180.889,184.6395,21459.0
2020-04-28 09:50:00,191.23,192.09,190.81,190.93,19658.0,184.3695,185.1987,183.9646,184.0803,19658.0
2020-04-28 10:00:00,190.49,192.54,189.88,192.43,36852.0,183.6561,185.6325,183.0679,185.5265,36852.0
2020-04-28 10:10:00,192.49,193.92,192.38,193.39,22413.0,185.5843,186.963,185.4782,186.452,22413.0
2020-04-28 10:20:00,193.39,193.77,192.59,193.51,28234.0,186.452,186.8184,185.6807,186.5677,28234.0
2020-04-28 10:30:00,193.46,194.21,192.8,193.51,24864.0,186.5195,187.2426,185.8832,186.5677,24864.0
2020-04-28 10:40:00,193.5,193.81,191.21,191.51,32955.0,186.5581,186.8569,184.3502,184.6395,32955.0
2020-04-28 10:50:00,191.74,192.01,189.8,190.45,14616.0,184.8612,185.1215,182.9908,183.6175,14616.0
2020-04-28 11:00:00,190.46,192.57,190.05,191.58,12345.0,183.6271,185.6614,183.2318,184.707,12345.0
2020-04-28 11:10:00,192.14,192.34,190.99,190.99,7196.0,185.2469,185.4397,184.1381,184.1381,7196.0
2020-04-28 11:20:00,191.0,191.54,190.76,191.05,3925.0,184.1478,184.6684,183.9164,184.196,3925.0
2020-04-28 11:30:00,190.99,191.98,190.88,191.3,6361.0,184.1381,185.0926,184.0321,184.437,6361.0
2020-04-28 11:40:00,191.38,191.71,191.04,191.42,7915.0,184.5141,184.8323,184.1863,184.5527,7915.0
2020-04-28 11:50:00,191.24,192.31,191.02,191.76,6252.0,184.3791,185.4108,184.167,184.8805,6252.0
2020-04-28 12:00:00,191.78,193.11,191.72,192.4,8075.0,184.8998,186.1821,184.8419,185.4975,8075.0
2020-04-28 12:10:00,192.42,192.74,190.91,190.91,7270.0,185.5168,185.8253,184.061,184.061,7270.0
2020-04-28 12:20:00,191.11,191.89,191.11,191.34,4730.0,184.2538,185.0058,184.2538,184.4756,4730.0
2020-04-28 12:30:00,191.41,191.41,190.44,190.44,10855.0,184.543,184.543,183.6078,183.6078,10855.0
2020-04-28 12:40:00,190.42,191.02,189.92,190.06,10412.0,183.5886,184.167,183.1065,183.2415,10412.0
2020-04-28 12:50:00,189.94,190.27,189.51,189.68,11300.0,183.1258,183.4439,182.7112,182.8751,11300.0
2020-04-28 13:00:00,189.81,189.98,189.55,189.83,6064.0,183.0005,183.1644,182.7498,183.0197,6064.0
2020-04-28 13:10:00,189.95,189.95,189.51,189.81,7130.0,183.1354,183.1354,182.7112,183.0005,7130.0
2020-04-28 13:20:00,189.95,189.95,189.55,189.77,4969.0,183.1354,183.1354,182.7498,182.9619,4969.0
2020-04-28 13:30:00,189.75,190.0,189.21,189.4,7893.0,182.9426,183.1836,182.422,182.6052,7893.0
2020-04-28 13:40:00,189.34,189.82,188.99,189.81,6253.0,182.5473,183.0101,182.2099,183.0005,6253.0
2020-04-28 13:50:00,189.83,189.88,189.07,189.16,4712.0,183.0197,183.0679,182.287,182.3738,4712.0
2020-04-28 14:00:00,189.12,189.41,188.8,189.22,6281.0,182.3352,182.6148,182.0267,182.4316,6281.0
2020-04-28 14:10:00,189.32,189.95,189.23,189.65,6815.0,182.528,183.1354,182.4413,182.8462,6815.0
2020-04-28 14:20:00,189.57,190.06,187.46,188.5,20345.0,182.7691,183.2415,180.7348,181.7374,20345.0
2020-04-28 14:30:00,188.45,188.99,187.51,188.66,17477.0,181.6892,182.2099,180.783,181.8917,17477.0
2020-04-28 14:40:00,188.21,188.28,186.87,187.34,17958.0,181.4579,181.5253,180.1659,180.6191,17958.0
2020-04-28 14:50:00,187.25,188.32,186.95,187.87,10917.0,180.5323,181.5639,180.2431,181.13,10917.0
2020-04-28 15:00:00,187.87,189.07,187.57,188.8,8867.0,181.13,182.287,180.8408,182.0267,8867.0
2020-04-28 15:10:00,188.75,189.41,188.49,188.8,9578.0,181.9785,182.6148,181.7278,182.0267,9578.0
2020-04-28 15:20:00,188.82,189.17,188.45,188.76,8603.0,182.046,182.3834,181.6892,181.9881,8603.0
2020-04-28 15:30:00,188.76,189.39,188.66,189.34,12550.0,181.9881,182.5955,181.8917,182.5473,12550.0
2020-04-28 15:40:00,189.44,189.66,188.69,188.69,15541.0,182.6437,182.8558,181.9206,181.9206,15541.0
2020-04-28 15:50:00,188.58,189.31,188.56,189.04,54959.0,181.8146,182.5184,181.7953,182.2581,54959.0
2020-04-29 09:30:00,194.03,198.99,193.98,197.83,17791.0,187.0691,191.8511,187.0208,190.7327,17791.0
2020-04-29 09:40:00,195.99,198.59,195.82,198.14,4715.0,188.9587,191.4655,188.7948,191.0316,4715.0
2020-04-29 09:50:00,198.15,198.53,197.15,197.81,18984.0,191.0412,191.4076,190.0771,190.7134,18984.0
2020-04-29 10:00:00,197.87,198.26,197.18,197.39,8528.0,190.7713,191.1473,190.106,190.3085,8528.0
2020-04-29 10:10:00,197.67,198.45,197.27,198.06,16426.0,190.5785,191.3305,190.1928,190.9545,16426.0
2020-04-29 10:20:00,198.06,198.06,196.12,196.3,7378.0,190.9545,190.9545,189.0841,189.2576,7378.0
2020-04-29 10:30:00,196.24,197.5,195.97,197.22,13731.0,189.1998,190.4146,188.9395,190.1446,13731.0
2020-04-29 10:40:00,197.41,197.82,197.08,197.08,4352.0,190.3278,190.7231,190.0096,190.0096,4352.0
2020-04-29 10:50:00,197.05,197.42,196.77,197.12,4800.0,189.9807,190.3374,189.7108,190.0482,4800.0
2020-04-29 11:00:00,196.87,197.28,196.31,197.09,4000.0,189.8072,190.2025,189.2673,190.0193,4000.0
2020-04-29 11:10:00,197.09,197.42,196.66,197.39,10500.0,190.0193,190.3374,189.6047,190.3085,10500.0
2020-04-29 11:20:00,197.37,197.43,196.66,197.31,8469.0,190.2892,190.3471,189.6047,190.2314,8469.0
2020-04-29 11:30:00,197.22,197.35,196.83,197.31,3150.0,190.1446,190.2699,189.7686,190.2314,3150.0
2020-04-29 11:40:00,197.26,197.32,196.5,196.94,10121.0,190.1832,190.241,189.4504,189.8747,10121.0
2020-04-29 11:50:00,197.21,197.81,197.21,197.28,5328.0,190.135,190.7134,190.135,190.2025,5328.0
2020-04-29 12:00:00,197.53,197.77,197.23,197.66,17434.0,190.4435,190.6749,190.1543,190.5688,17434.0
2020-04-29 12:10:00,197.66,197.74,197.26,197.68,9714.0,190.5688,190.646,190.1832,190.5881,9714.0
2020-04-29 12:20:00,197.64,198.18,197.25,197.81,16719.0,190.5495,191.0702,190.1735,190.7134,16719.0
2020-04-29 12:30:00,197.87,198.6,197.83,198.6,8351.0,190.7713,191.4751,190.7327,191.4751,8351.0
2020-04-29 12:40:00,198.68,198.78,198.17,198.45,9040.0,191.5522,191.6486,191.0605,191.3305,9040.0
2020-04-29 12:50:00,198.44,198.89,198.36,198.78,8083.0,191.3208,191.7547,191.2437,191.6486,8083.0
2020-04-29 13:00:00,198.7,198.86,198.45,198.45,8775.0,191.5715,191.7258,191.3305,191.3305,8775.0
2020-04-29 13:10:00,198.66,198.66,198.12,198.43,6994.0,191.533,191.533,191.0123,191.3112,6994.0
2020-04-29 13:20:00,198.54,198.62,197.77,197.78,9825.0,191.4173,191.4944,190.6749,190.6845,9825.0
2020-04-29 13:30:00,197.54,197.74,196.94,197.59,7783.0,190.4531,190.646,189.8747,190.5013,7783.0
2020-04-29 13:40:00,197.66,197.99,197.41,197.91,3369.0,190.5688,190.887,190.3278,190.8099,3369.0
2020-04-29 13:50:00,198.0,198.02,196.96,196.97,5814.0,190.8966,190.9159,189.8939,189.9036,5814.0
2020-04-29 14:00:00,197.39,197.67,196.96,197.57,14824.0,190.3085,190.5785,189.8939,190.4821,14824.0
2020-04-29 14:10:00,197.69,198.28,197.48,197.78,26149.0,190.5978,191.1666,190.3953,190.6845,26149.0
2020-04-29 14:20:00,197.98,198.57,197.76,197.95,19953.0,190.8773,191.4462,190.6652,190.8484,19953.0
2020-04-29 14:30:00,197.96,198.35,197.54,198.18,10117.0,190.8581,191.2341,190.4531,191.0702,10117.0
2020-04-29 14:40:00,198.08,198.44,197.63,197.98,11920.0,190.9738,191.3208,190.5399,190.8773,11920.0
2020-04-29 14:50:00,197.94,198.5,197.83,197.94,13109.0,190.8388,191.3787,190.7327,190.8388,13109.0
2020-04-29 15:00:00,198.07,198.56,197.82,198.49,11919.0,190.9641,191.4365,190.7231,191.3691,11919.0
2020-04-29 15:10:00,198.47,198.58,197.86,198.16,10812.0,191.3498,191.4558,190.7617,191.0509,10812.0
2020-04-29 15:20:00,198.4,199.04,198.25,198.89,8050.0,191.2823,191.8993,191.1377,191.7547,8050.0
2020-04-29 15:30:00,199.0,199.41,198.9,199.19,30627.0,191.8608,192.256,191.7643,192.0439,30627.0
2020-04-29 15:40:00,199.15,199.44,199.0,199.37,25143.0,192.0054,192.285,191.8608,192.2175,25143.0
2020-04-29 15:50:00,199.34,199.41,197.35,197.35,95377.0,192.1886,192.256,190.2699,190.2699,95377.0
2020-04-30 09:30:00,195.25,195.25,190.33,191.61,9965.0,188.2453,188.2453,183.5018,184.7359,9965.0
2020-04-30 09:40:00,192.77,192.8,191.11,192.67,2463.0,185.8543,185.8832,184.2538,185.7578,2463.0
2020-04-30 09:50:00,192.36,192.92,191.59,192.32,8467.0,185.459,185.9989,184.7166,185.4204,8467.0
2020-04-30 10:00:00,192.25,193.54,190.3,191.18,6816.0,185.3529,186.5966,183.4729,184.3213,6816.0
2020-04-30 10:10:00,191.51,191.63,189.52,190.43,5228.0,184.6395,184.7552,182.7209,183.5982,5228.0
2020-04-30 10:20:00,190.26,190.6,189.24,190.6,4458.0,183.4343,183.7621,182.4509,183.7621,4458.0
2020-04-30 10:30:00,190.52,190.52,189.9,189.91,3621.0,183.685,183.685,183.0872,183.0969,3621.0
2020-04-30 10:40:00,189.77,190.08,188.81,189.33,4302.0,182.9619,183.2608,182.0363,182.5377,4302.0
2020-04-30 10:50:00,189.41,190.08,189.21,189.27,3200.0,182.6148,183.2608,182.422,182.4798,3200.0
2020-04-30 11:00:00,189.49,189.88,189.38,189.81,2662.0,182.6919,183.0679,182.5859,183.0005,2662.0
2020-04-30 11:10:00,189.63,190.15,189.63,189.85,2600.0,182.8269,183.3283,182.8269,183.039,2600.0
2020-04-30 11:20:00,189.81,190.5,189.3,189.93,3649.0,183.0005,183.6657,182.5087,183.1161,3649.0
2020-04-30 11:30:00,189.77,190.42,189.52,190.42,5943.0,182.9619,183.5886,182.7209,183.5886,5943.0
2020-04-30 11:40:00,190.22,190.83,189.85,190.83,5387.0,183.3957,183.9839,183.039,183.9839,5387.0
2020-04-30 11:50:00,190.52,190.52,188.63,189.13,4560.0,183.685,183.685,181.8628,182.3448,4560.0
2020-04-30 12:00:00,188.86,188.86,187.98,188.66,5139.0,182.0845,182.0845,181.2361,181.8917,5139.0
2020-04-30 12:10:00,188.53,188.84,188.02,188.02,8613.0,181.7664,182.0652,181.2747,181.2747,8613.0
2020-04-30 12:20:00,188.2,188.39,187.74,187.77,2600.0,181.4482,181.6314,181.0047,181.0336,2600.0
2020-04-30 12:30:00,187.93,188.41,187.58,188.27,5466.0,181.1879,181.6507,180.8505,181.5157,5466.0
2020-04-30 12:40:00,188.27,188.67,188.21,188.57,2525.0,181.5157,181.9013,181.4579,181.8049,2525.0
2020-04-30 12:50:00,188.73,189.55,188.73,189.09,2462.0,181.9592,182.7498,181.9592,182.3063,2462.0
2020-04-30 13:00:00,189.05,189.61,188.67,189.32,4436.0,182.2677,182.8076,181.9013,182.528,4436.0
2020-04-30 13:10:00,189.15,189.65,189.03,189.44,3500.0,182.3641,182.8462,182.2484,182.6437,3500.0
2020-04-30 13:20:00,189.43,189.43,188.91,189.1,2100.0,182.6341,182.6341,182.1327,182.3159,2100.0
2020-04-30 13:30:00,188.76,189.26,188.7,189.22,5701.0,181.9881,182.4702,181.9303,182.4316,5701.0
2020-04-30 13:40:00,189.12,189.15,188.85,189.15,2000.0,182.3352,182.3641,182.0749,182.3641,2000.0
2020-04-30 13:50:00,188.99,189.15,188.65,188.66,3418.0,182.2099,182.3641,181.8821,181.8917,3418.0
2020-04-30 14:00:00,188.68,188.81,188.35,188.5,2600.0,181.911,182.0363,181.5928,181.7374,2600.0
2020-04-30 14:10:00,188.53,189.13,188.38,188.38,2896.0,181.7664,182.3448,181.6218,181.6218,2896.0
2020-04-30 14:20:00,188.71,188.97,188.53,188.97,2373.0,181.9399,182.1906,181.7664,182.1906,2373.0
2020-04-30 14:30:00,188.98,189.97,188.98,189.34,3775.0,182.2002,183.1547,182.2002,182.5473,3775.0
2020-04-30 14:40:00,189.31,189.63,189.11,189.45,2996.0,182.5184,182.8269,182.3256,182.6534,2996.0
2020-04-30 14:50:00,189.35,190.39,189.35,190.21,8277.0,182.557,183.5596,182.557,183.3861,8277.0
2020-04-30 15:00:00,190.45,191.09,190.34,190.96,6945.0,183.6175,184.2345,183.5114,184.1092,6945.0
2020-04-30 15:10:00,190.91,192.02,190.87,191.29,11785.0,184.061,185.1312,184.0224,184.4274,11785.0
2020-04-30 15:20:00,191.32,191.47,191.07,191.22,7316.0,184.4563,184.6009,184.2152,184.3599,7316.0
2020-04-30 15:30:00,191.21,191.25,190.2,190.41,7489.0,184.3502,184.3888,183.3765,183.5789,7489.0
2020-04-30 15:40:00,190.39,190.66,190.05,190.27,12003.0,183.5596,183.82,183.2318,183.4439,12003.0
2020-04-30 15:50:00,190.08,191.2,190.0,190.15,49658.0,183.2608,184.3406,183.1836,183.3283,49658.0
2020-05-01 09:30:00,187.55,188.79,186.01,186.7,17173.0,180.8215,182.017,179.3368,180.002,17173.0
2020-05-01 09:40:00,186.69,186.69,184.79,184.94,8264.0,179.9924,179.9924,178.1605,178.3052,8264.0
2020-05-01 09:50:00,185.29,186.09,184.16,184.67,7458.0,178.6426,179.4139,177.5531,178.0449,7458.0
2020-05-01 10:00:00,185.0,186.94,184.87,185.67,10678.0,178.363,180.2334,178.2377,179.009,10678.0
2020-05-01 10:10:00,185.47,185.47,183.76,183.78,7188.0,178.8162,178.8162,177.1675,177.1868,7188.0
2020-05-01 10:20:00,183.59,184.0,183.08,183.5,6042.0,177.0036,177.3989,176.5119,176.9168,6042.0
2020-05-01 10:30:00,183.72,184.86,183.72,184.48,6296.0,177.1289,178.228,177.1289,177.8617,6296.0
2020-05-01 10:40:00,184.51,184.8,184.28,184.63,3721.0,177.8906,178.1702,177.6688,178.0063,3721.0
2020-05-01 10:50:00,184.37,184.74,184.16,184.49,2615.0,177.7556,178.1123,177.5531,177.8713,2615.0
2020-05-01 11:00:00,184.57,185.04,184.5,185.04,4046.0,177.9484,178.4016,177.8809,178.4016,4046.0
2020-05-01 11:10:00,184.93,185.05,184.11,184.19,7210.0,178.2955,178.4112,177.5049,177.5821,7210.0
2020-05-01 11:20:00,184.12,184.25,183.72,183.9,7843.0,177.5146,177.6399,177.1289,177.3025,7843.0
2020-05-01 11:30:00,183.98,184.07,183.72,183.74,5473.0,177.3796,177.4664,177.1289,177.1482,5473.0
2020-05-01 11:40:00,183.49,183.49,182.84,182.84,2927.0,176.9072,176.9072,176.2805,176.2805,2927.0
2020-05-01 11:50:00,182.62,182.62,182.11,182.35,8588.0,176.0684,176.0684,175.5767,175.8081,8588.0
2020-05-01 12:00:00,182.52,183.18,182.1,183.02,2359.0,175.972,176.6083,175.5671,176.454,2359.0
2020-05-01 12:10:00,183.22,183.95,183.15,183.15,10688.0,176.6469,177.3507,176.5794,176.5794,10688.0
2020-05-01 12:20:00,183.15,183.8,183.14,183.52,5240.0,176.5794,177.2061,176.5697,176.9361,5240.0
2020-05-01 12:30:00,183.28,183.3,183.03,183.21,5875.0,176.7047,176.724,176.4637,176.6372,5875.0
2020-05-01 12:40:00,183.05,183.05,182.5,182.66,2815.0,176.483,176.483,175.9527,176.107,2815.0
2020-05-01 12:50:00,182.65,182.65,182.34,182.37,1500.0,176.0973,176.0973,175.7984,175.8274,1500.0
2020-05-01 13:00:00,182.53,182.68,182.35,182.45,5552.0,175.9816,176.1262,175.8081,175.9045,5552.0
2020-05-01 13:10:00,182.43,182.6,182.09,182.12,2212.0,175.8852,176.0491,175.5574,175.5863,2212.0
2020-05-01 13:20:00,182.12,182.85,181.92,182.85,2443.0,175.5863,176.2901,175.3935,176.2901,2443.0
2020-05-01 13:30:00,182.94,183.41,182.84,182.85,3751.0,176.3769,176.8301,176.2805,176.2901,3751.0
2020-05-01 13:40:00,183.05,183.19,182.54,182.65,2870.0,176.483,176.6179,175.9913,176.0973,2870.0
2020-05-01 13:50:00,182.6,183.67,182.57,183.46,5850.0,176.0491,177.0807,176.0202,176.8783,5850.0
2020-05-01 14:00:00,183.45,184.38,183.22,184.38,8710.0,176.8686,177.7653,176.6469,177.7653,8710.0
2020-05-01 14:10:00,184.58,184.69,184.13,184.59,6382.0,177.9581,178.0641,177.5242,177.9677,6382.0
2020-05-01 14:20:00,184.76,185.43,184.76,185.34,6643.0,178.1316,178.7776,178.1316,178.6908,6643.0
2020-05-01 14:30:00,185.28,185.92,185.27,185.78,5969.0,178.633,179.25,178.6233,179.115,5969.0
2020-05-01 14:40:00,185.66,185.86,185.26,185.44,6545.0,178.9993,179.1922,178.6137,178.7872,6545.0
2020-05-01 14:50:00,185.3,185.57,185.11,185.24,5816.0,178.6522,178.9126,178.4691,178.5944,5816.0
2020-05-01 15:00:00,185.15,185.88,185.13,185.87,9674.0,178.5076,179.2114,178.4883,179.2018,9674.0
2020-05-01 15:10:00,185.75,186.32,185.48,186.21,10088.0,179.0861,179.6357,178.8258,179.5296,10088.0
2020-05-01 15:20:00,186.15,186.33,185.86,186.03,7836.0,179.4718,179.6453,179.1922,179.3561,7836.0
2020-05-01 15:30:00,185.95,186.01,185.23,185.47,8342.0,179.2789,179.3368,178.5848,178.8162,8342.0
2020-05-01 15:40:00,185.71,187.65,185.33,187.65,16541.0,179.0475,180.9179,178.6812,180.9179,16541.0
2020-05-01 15:50:00,186.83,187.0,186.1,186.6,39418.0,180.1274,180.2913,179.4235,179.9056,39418.0
2020-05-04 09:30:00,184.31,184.31,180.54,182.12,10605.0,177.6978,177.6978,174.063,175.5863,10605.0
2020-05-04 09:40:00,182.5,185.43,182.5,185.23,5350.0,175.9527,178.7776,175.9527,178.5848,5350.0
2020-05-04 09:50:00,184.99,187.6,184.92,187.56,12555.0,178.3534,180.8697,178.2859,180.8312,12555.0
2020-05-04 10:00:00,187.49,187.85,187.19,187.27,11392.0,180.7637,181.1108,180.4744,180.5516,11392.0
2020-05-04 10:10:00,187.32,189.12,187.32,188.9,8312.0,180.5998,182.3352,180.5998,182.1231,8312.0
2020-05-04 10:20:00,188.86,189.12,187.71,188.2,5853.0,182.0845,182.3352,180.9758,181.4482,5853.0
2020-05-04 10:30:00,188.13,188.32,187.09,187.42,8726.0,181.3807,181.5639,180.378,180.6962,8726.0
2020-05-04 10:40:00,187.25,188.11,187.24,187.98,4920.0,180.5323,181.3614,180.5227,181.2361,4920.0
2020-05-04 10:50:00,188.18,188.33,187.49,187.64,3868.0,181.4289,181.5735,180.7637,180.9083,3868.0
2020-05-04 11:00:00,187.49,187.49,186.58,187.0,5012.0,180.7637,180.7637,179.8863,180.2913,5012.0
2020-05-04 11:10:00,187.12,187.34,186.26,186.77,8310.0,180.407,180.6191,179.5778,180.0695,8310.0
2020-05-04 11:20:00,186.62,187.03,186.4,186.85,5577.0,179.9249,180.3202,179.7128,180.1466,5577.0
2020-05-04 11:30:00,186.85,187.05,186.4,187.01,3600.0,180.1466,180.3395,179.7128,180.3009,3600.0
2020-05-04 11:40:00,186.84,186.98,186.37,186.62,4921.0,180.137,180.272,179.6839,179.9249,4921.0
2020-05-04 11:50:00,186.72,186.94,186.62,186.66,2452.0,180.0213,180.2334,179.9249,179.9635,2452.0
2020-05-04 12:00:00,186.83,186.94,186.51,186.52,5482.0,180.1274,180.2334,179.8188,179.8285,5482.0
2020-05-04 12:10:00,186.72,186.85,186.39,186.65,9496.0,180.0213,180.1466,179.7031,179.9538,9496.0
2020-05-04 12:20:00,186.85,187.8,186.82,187.78,5062.0,180.1466,181.0626,180.1177,181.0433,5062.0
2020-05-04 12:30:00,187.78,188.18,187.6,188.17,8533.0,181.0433,181.4289,180.8697,181.4193,8533.0
2020-05-04 12:40:00,188.07,188.64,188.07,188.54,6582.0,181.3229,181.8724,181.3229,181.776,6582.0
2020-05-04 12:50:00,188.67,189.22,188.5,189.0,6186.0,181.9013,182.4316,181.7374,182.2195,6186.0
2020-05-04 13:00:00,189.15,189.15,187.8,188.2,8121.0,182.3641,182.3641,181.0626,181.4482,8121.0
2020-05-04 13:10:00,188.27,188.27,187.26,187.27,8608.0,181.5157,181.5157,180.5419,180.5516,8608.0
2020-05-04 13:20:00,187.14,187.27,185.94,186.4,5430.0,180.4262,180.5516,179.2693,179.7128,5430.0
2020-05-04 13:30:00,186.46,187.1,186.46,187.03,5553.0,179.7706,180.3877,179.7706,180.3202,5553.0
2020-05-04 13:40:00,187.11,187.67,186.98,187.63,4515.0,180.3973,180.9372,180.272,180.8987,4515.0
2020-05-04 13:50:00,187.58,187.82,187.55,187.55,8318.0,180.8505,181.0818,180.8215,180.8215,8318.0
2020-05-04 14:00:00,187.49,187.85,187.47,187.85,10857.0,180.7637,181.1108,180.7444,181.1108,10857.0
2020-05-04 14:10:00,188.03,188.8,188.0,188.66,8605.0,181.2843,182.0267,181.2554,181.8917,8605.0
2020-05-04 14:20:00,188.5,188.58,187.87,188.16,6466.0,181.7374,181.8146,181.13,181.4096,6466.0
2020-05-04 14:30:00,188.0,188.28,187.9,188.13,9756.0,181.2554,181.5253,181.159,181.3807,9756.0
2020-05-04 14:40:00,188.23,189.43,188.14,189.41,20914.0,181.4771,182.6341,181.3904,182.6148,20914.0
2020-05-04 14:50:00,189.49,190.26,189.4,190.26,12993.0,182.6919,183.4343,182.6052,183.4343,12993.0
2020-05-04 15:00:00,190.22,190.49,189.94,190.26,9253.0,183.3957,183.6561,183.1258,183.4343,9253.0
2020-05-04 15:10:00,190.27,190.6,190.12,190.54,9916.0,183.4439,183.7621,183.2993,183.7043,9916.0
2020-05-04 15:20:00,190.67,191.57,190.53,191.34,23835.0,183.8296,184.6973,183.6946,184.4756,23835.0
2020-05-04 15:30:00,191.29,192.18,191.23,191.74,16484.0,184.4274,185.2854,184.3695,184.8612,16484.0
2020-05-04 15:40:00,191.72,192.02,191.69,191.71,25351.0,184.8419,185.1312,184.813,184.8323,25351.0
2020-05-04 15:50:00,191.64,192.18,190.6,191.02,127411.0,184.7648,185.2854,183.7621,184.167,127411.0
2020-05-05 09:30:00,188.05,189.68,180.0,181.71,28532.0,181.3036,182.8751,173.5424,175.191,28532.0
2020-05-05 09:40:00,181.86,181.87,179.55,181.45,22930.0,175.3357,175.3453,173.1085,174.9404,22930.0
2020-05-05 09:50:00,181.24,181.68,180.13,181.11,47204.0,174.7379,175.1621,173.6677,174.6126,47204.0
2020-05-05 10:00:00,181.12,181.37,180.27,180.78,39241.0,174.6222,174.8632,173.8027,174.2944,39241.0
2020-05-05 10:10:00,180.83,181.27,178.56,178.56,20110.0,174.3426,174.7668,172.1541,172.1541,20110.0
2020-05-05 10:20:00,178.6,179.36,177.89,179.34,21339.0,172.1926,172.9254,171.5081,172.9061,21339.0
2020-05-05 10:30:00,179.36,179.67,177.74,178.33,11492.0,172.9254,173.2242,171.3635,171.9323,11492.0
2020-05-05 10:40:00,178.46,178.82,177.43,177.44,63744.0,172.0576,172.4047,171.0646,171.0742,63744.0
2020-05-05 10:50:00,177.4,177.4,175.41,177.11,17947.0,171.0357,171.0357,169.1171,170.7561,17947.0
2020-05-05 11:00:00,176.45,177.83,176.45,177.77,38714.0,170.1197,171.4502,170.1197,171.3924,38714.0
2020-05-05 11:10:00,177.44,178.75,176.66,177.09,10015.0,171.0742,172.3372,170.3222,170.7368,10015.0
2020-05-05 11:20:00,177.0,177.39,175.6,176.28,23175.0,170.65,171.026,169.3002,169.9558,23175.0
2020-05-05 11:30:00,176.56,177.2,176.01,176.65,21724.0,170.2258,170.8428,169.6955,170.3126,21724.0
2020-05-05 11:40:00,176.62,177.22,176.01,176.43,21415.0,170.2836,170.8621,169.6955,170.1005,21415.0
2020-05-05 11:50:00,177.05,179.33,176.82,179.07,26693.0,170.6982,172.8964,170.4765,172.6458,26693.0
2020-05-05 12:00:00,179.09,180.02,178.41,179.73,22058.0,172.665,173.5617,172.0094,173.2821,22058.0
2020-05-05 12:10:00,179.79,181.69,179.79,181.68,25651.0,173.3399,175.1718,173.3399,175.1621,25651.0
2020-05-05 12:20:00,181.6,181.69,180.55,181.43,14128.0,175.085,175.1718,174.0727,174.9211,14128.0
2020-05-05 12:30:00,181.47,183.49,181.46,182.33,20474.0,174.9597,176.9072,174.95,175.7888,20474.0
2020-05-05 12:40:00,182.36,183.24,181.9,182.27,38717.0,175.8177,176.6662,175.3742,175.731,38717.0
2020-05-05 12:50:00,182.23,183.0,182.15,182.28,25362.0,175.6924,176.4348,175.6153,175.7406,25362.0
2020-05-05 13:00:00,182.26,182.28,181.01,181.44,46465.0,175.7213,175.7406,174.5162,174.9307,46465.0
2020-05-05 13:10:00,181.5,181.84,180.62,181.68,24612.0,174.9886,175.3164,174.1401,175.1621,24612.0
2020-05-05 13:20:00,181.53,181.63,180.0,180.35,117013.0,175.0175,175.1139,173.5424,173.8798,117013.0
2020-05-05 13:30:00,180.36,181.37,179.8,180.02,23073.0,173.8895,174.8632,173.3496,173.5617,23073.0
2020-05-05 13:40:00,180.03,180.59,179.96,180.15,12064.0,173.5713,174.1112,173.5038,173.687,12064.0
2020-05-05 13:50:00,180.08,180.42,179.95,180.25,6891.0,173.6195,173.9473,173.4942,173.7834,6891.0
2020-05-05 14:00:00,180.22,181.04,179.94,180.62,7123.0,173.7545,174.5451,173.4845,174.1401,7123.0
2020-05-05 14:10:00,180.45,180.91,180.3,180.8,4077.0,173.9762,174.4197,173.8316,174.3137,4077.0
2020-05-05 14:20:00,180.81,180.96,180.15,180.28,4785.0,174.3233,174.4679,173.687,173.8123,4785.0
2020-05-05 14:30:00,180.28,180.83,179.94,180.44,7508.0,173.8123,174.3426,173.4845,173.9666,7508.0
2020-05-05 14:40:00,180.54,181.57,180.4,181.57,7934.0,174.063,175.0561,173.928,175.0561,7934.0
2020-05-05 14:50:00,181.56,182.47,181.53,182.03,9069.0,175.0464,175.9238,175.0175,175.4996,9069.0
2020-05-05 15:00:00,181.97,182.6,181.82,182.44,8564.0,175.4417,176.0491,175.2971,175.8949,8564.0
2020-05-05 15:10:00,182.33,182.76,180.79,180.79,11489.0,175.7888,176.2034,174.304,174.304,11489.0
2020-05-05 15:20:00,180.84,180.91,180.13,180.59,15960.0,174.3523,174.4197,173.6677,174.1112,15960.0
2020-05-05 15:30:00,180.48,180.54,180.11,180.5,22178.0,174.0052,174.063,173.6484,174.0245,22178.0
2020-05-05 15:40:00,180.66,180.68,180.17,180.56,32271.0,174.1787,174.198,173.7063,174.0823,32271.0
2020-05-05 15:50:00,180.5,181.78,180.48,181.5,142351.0,174.0245,175.2585,174.0052,174.9886,142351.0
2020-05-06 09:30:00,183.54,184.57,182.58,183.4,13694.0,176.9554,177.9484,176.0298,176.8204,13694.0
2020-05-06 09:40:00,183.38,184.03,183.0,183.44,32161.0,176.8011,177.4278,176.4348,176.859,32161.0
2020-05-06 09:50:00,183.61,183.66,181.37,182.14,34999.0,177.0229,177.0711,174.8632,175.6056,34999.0
2020-05-06 10:00:00,182.22,182.91,180.19,180.59,49585.0,175.6827,176.348,173.7256,174.1112,49585.0
2020-05-06 10:10:00,180.5,180.93,179.63,180.93,15981.0,174.0245,174.439,173.1857,174.439,15981.0
2020-05-06 10:20:00,181.77,183.44,181.63,182.82,7065.0,175.2489,176.859,175.1139,176.2612,7065.0
2020-05-06 10:30:00,182.51,183.03,182.13,182.16,4620.0,175.9623,176.4637,175.596,175.6249,4620.0
2020-05-06 10:40:00,182.02,182.38,181.6,182.38,7899.0,175.4899,175.837,175.085,175.837,7899.0
2020-05-06 10:50:00,182.04,182.08,180.68,180.93,4601.0,175.5092,175.5478,174.198,174.439,4601.0
2020-05-06 11:00:00,181.07,181.3,180.75,180.83,5286.0,174.574,174.7958,174.2655,174.3426,5286.0
2020-05-06 11:10:00,180.67,180.98,179.7,179.77,15834.0,174.1884,174.4872,173.2532,173.3206,15834.0
2020-05-06 11:20:00,179.81,179.82,179.16,179.71,12428.0,173.3592,173.3688,172.7325,173.2628,12428.0
2020-05-06 11:30:00,179.57,179.7,178.55,179.06,54492.0,173.1278,173.2532,172.1444,172.6361,54492.0
2020-05-06 11:40:00,179.17,180.23,178.67,179.58,25306.0,172.7422,173.7641,172.2601,173.1375,25306.0
2020-05-06 11:50:00,179.49,179.72,179.08,179.27,4621.0,173.0507,173.2724,172.6554,172.8386,4621.0
2020-05-06 12:00:00,179.27,180.22,178.97,179.54,13480.0,172.8386,173.7545,172.5493,173.0989,13480.0
2020-05-06 12:10:00,179.83,180.06,179.37,179.47,5994.0,173.3785,173.6002,172.935,173.0314,5994.0
2020-05-06 12:20:00,179.33,179.96,179.33,179.83,5501.0,172.8964,173.5038,172.8964,173.3785,5501.0
2020-05-06 12:30:00,179.74,180.12,179.56,179.58,2680.0,173.2917,173.6581,173.1182,173.1375,2680.0
2020-05-06 12:40:00,179.57,179.82,179.37,179.8,3016.0,173.1278,173.3688,172.935,173.3496,3016.0
2020-05-06 12:50:00,179.92,180.45,179.8,180.15,3757.0,173.4653,173.9762,173.3496,173.687,3757.0
2020-05-06 13:00:00,180.21,180.21,179.44,179.53,10171.0,173.7449,173.7449,173.0025,173.0893,10171.0
2020-05-06 13:10:00,179.56,179.61,179.17,179.59,5157.0,173.1182,173.1664,172.7422,173.1471,5157.0
2020-05-06 13:20:00,179.57,180.31,179.34,180.31,10744.0,173.1278,173.8413,172.9061,173.8413,10744.0
2020-05-06 13:30:00,180.42,181.05,180.39,181.01,10016.0,173.9473,174.5547,173.9184,174.5162,10016.0
2020-05-06 13:40:00,181.05,181.85,181.0,181.2,6161.0,174.5547,175.326,174.5065,174.6993,6161.0
2020-05-06 13:50:00,181.14,181.63,180.97,181.2,10929.0,174.6415,175.1139,174.4776,174.6993,10929.0
2020-05-06 14:00:00,181.05,181.1,180.37,180.62,16252.0,174.5547,174.6029,173.8991,174.1401,16252.0
2020-05-06 14:10:00,180.63,180.64,179.0,179.54,19221.0,174.1498,174.1594,172.5783,173.0989,19221.0
2020-05-06 14:20:00,179.5,179.5,179.03,179.17,5771.0,173.0603,173.0603,172.6072,172.7422,5771.0
2020-05-06 14:30:00,179.02,179.47,178.91,179.33,10585.0,172.5975,173.0314,172.4915,172.8964,10585.0
2020-05-06 14:40:00,179.42,179.42,178.98,179.05,12463.0,172.9832,172.9832,172.559,172.6265,12463.0
2020-05-06 14:50:00,178.96,179.15,178.91,179.0,68050.0,172.5397,172.7229,172.4915,172.5783,68050.0
2020-05-06 15:00:00,179.02,179.14,178.07,178.07,21330.0,172.5975,172.7132,171.6816,171.6816,21330.0
2020-05-06 15:10:00,178.23,178.39,176.96,177.48,25898.0,171.8359,171.9901,170.6115,171.1128,25898.0
2020-05-06 15:20:00,177.48,177.69,175.93,176.0,26602.0,171.1128,171.3153,169.6184,169.6859,26602.0
2020-05-06 15:30:00,176.17,176.64,175.2,175.78,44272.0,169.8498,170.3029,168.9146,169.4738,44272.0
2020-05-06 15:40:00,175.74,175.78,174.9,174.9,30340.0,169.4352,169.4738,168.6254,168.6254,30340.0
2020-05-06 15:50:00,174.8,175.69,174.24,174.47,100124.0,168.5289,169.387,167.989,168.2108,100124.0
2020-05-07 09:30:00,176.19,180.39,175.88,180.36,14960.0,169.8691,173.9184,169.5702,173.8895,14960.0
2020-05-07 09:40:00,179.78,181.7,179.77,181.64,6013.0,173.3303,175.1814,173.3206,175.1236,6013.0
2020-05-07 09:50:00,181.23,182.83,181.01,181.01,4973.0,174.7283,176.2709,174.5162,174.5162,4973.0
2020-05-07 10:00:00,180.53,181.19,179.34,179.35,3754.0,174.0534,174.6897,172.9061,172.9157,3754.0
2020-05-07 10:10:00,178.44,179.31,178.43,179.31,2677.0,172.0384,172.8771,172.0287,172.8771,2677.0
2020-05-07 10:20:00,179.17,181.85,179.17,181.55,6330.0,172.7422,175.326,172.7422,175.0368,6330.0
2020-05-07 10:30:00,181.93,182.61,181.15,181.79,8377.0,175.4032,176.0588,174.6511,175.2682,8377.0
2020-05-07 10:40:00,182.32,182.66,181.43,181.56,6509.0,175.7792,176.107,174.9211,175.0464,6509.0
2020-05-07 10:50:00,181.56,181.93,181.11,181.11,6151.0,175.0464,175.4032,174.6126,174.6126,6151.0
2020-05-07 11:00:00,181.31,181.33,180.61,181.03,4359.0,174.8054,174.8247,174.1305,174.5354,4359.0
2020-05-07 11:10:00,181.03,181.16,180.25,180.88,5000.0,174.5354,174.6608,173.7834,174.3908,5000.0
2020-05-07 11:20:00,180.71,181.01,180.35,180.48,4755.0,174.2269,174.5162,173.8798,174.0052,4755.0
2020-05-07 11:30:00,180.5,181.22,180.35,180.78,4402.0,174.0245,174.7186,173.8798,174.2944,4402.0
2020-05-07 11:40:00,180.65,181.73,180.64,181.56,3083.0,174.1691,175.2103,174.1594,175.0464,3083.0
2020-05-07 11:50:00,181.83,182.17,181.62,181.62,4914.0,175.3067,175.6345,175.1043,175.1043,4914.0
2020-05-07 12:00:00,181.84,182.23,181.59,182.17,11000.0,175.3164,175.6924,175.0753,175.6345,11000.0
2020-05-07 12:10:00,182.06,183.14,182.06,183.1,9582.0,175.5285,176.5697,175.5285,176.5312,9582.0
2020-05-07 12:20:00,183.3,183.86,182.79,183.73,5245.0,176.724,177.2639,176.2323,177.1386,5245.0
2020-05-07 12:30:00,183.73,184.19,183.27,183.27,7174.0,177.1386,177.5821,176.6951,176.6951,7174.0
2020-05-07 12:40:00,183.13,183.13,181.91,181.91,6149.0,176.5601,176.5601,175.3839,175.3839,6149.0
2020-05-07 12:50:00,182.05,182.25,181.63,181.66,5700.0,175.5188,175.7117,175.1139,175.1428,5700.0
2020-05-07 13:00:00,181.95,182.02,181.53,181.93,6428.0,175.4224,175.4899,175.0175,175.4032,6428.0
2020-05-07 13:10:00,181.85,181.96,181.35,181.43,4557.0,175.326,175.4321,174.844,174.9211,4557.0
2020-05-07 13:20:00,181.4,181.52,181.15,181.41,4219.0,174.8922,175.0079,174.6511,174.9018,4219.0
2020-05-07 13:30:00,181.42,181.49,180.89,181.28,5499.0,174.9114,174.9789,174.4005,174.7765,5499.0
2020-05-07 13:40:00,181.3,181.68,181.06,181.21,9500.0,174.7958,175.1621,174.5644,174.709,9500.0
2020-05-07 13:50:00,181.15,181.17,180.5,181.17,4450.0,174.6511,174.6704,174.0245,174.6704,4450.0
2020-05-07 14:00:00,181.08,181.29,180.75,181.29,4596.0,174.5836,174.7861,174.2655,174.7861,4596.0
2020-05-07 14:10:00,181.37,182.45,181.24,182.21,6223.0,174.8632,175.9045,174.7379,175.6731,6223.0
2020-05-07 14:20:00,182.14,182.14,181.65,181.95,5349.0,175.6056,175.6056,175.1332,175.4224,5349.0
2020-05-07 14:30:00,182.11,182.29,181.79,182.0,10710.0,175.5767,175.7502,175.2682,175.4706,10710.0
2020-05-07 14:40:00,182.0,182.0,181.09,181.36,4177.0,175.4706,175.4706,174.5933,174.8536,4177.0
2020-05-07 14:50:00,181.43,181.43,180.74,180.75,3633.0,174.9211,174.9211,174.2558,174.2655,3633.0
2020-05-07 15:00:00,180.67,180.86,180.25,180.7,5490.0,174.1884,174.3715,173.7834,174.2173,5490.0
2020-05-07 15:10:00,180.6,180.87,180.08,180.55,5275.0,174.1209,174.3812,173.6195,174.0727,5275.0
2020-05-07 15:20:00,180.5,180.6,180.12,180.44,6244.0,174.0245,174.1209,173.6581,173.9666,6244.0
2020-05-07 15:30:00,180.52,180.91,180.15,180.42,9275.0,174.0437,174.4197,173.687,173.9473,9275.0
2020-05-07 15:40:00,180.33,180.41,179.73,179.81,14814.0,173.8606,173.9377,173.2821,173.3592,14814.0
2020-05-07 15:50:00,179.64,180.14,179.32,179.7,54177.0,173.1953,173.6774,172.8868,173.2532,54177.0
2020-05-08 09:30:00,183.72,183.72,180.93,180.93,20816.0,177.1289,177.1289,174.439,174.439,20816.0
2020-05-08 09:40:00,180.99,183.1,180.98,181.84,10945.0,174.4969,176.5312,174.4872,175.3164,10945.0
2020-05-08 09:50:00,182.37,182.91,181.97,182.51,4209.0,175.8274,176.348,175.4417,175.9623,4209.0
2020-05-08 10:00:00,182.44,183.67,182.44,183.3,4129.0,175.8949,177.0807,175.8949,176.724,4129.0
2020-05-08 10:10:00,183.47,184.03,183.18,183.58,6552.0,176.8879,177.4278,176.6083,176.994,6552.0
2020-05-08 10:20:00,183.41,183.57,182.04,182.04,5700.0,176.8301,176.9843,175.5092,175.5092,5700.0
2020-05-08 10:30:00,181.74,182.17,181.74,181.92,2750.0,175.22,175.6345,175.22,175.3935,2750.0
2020-05-08 10:40:00,181.85,181.93,180.61,181.0,4841.0,175.326,175.4032,174.1305,174.5065,4841.0
2020-05-08 10:50:00,180.92,181.05,180.02,180.17,3089.0,174.4294,174.5547,173.5617,173.7063,3089.0
2020-05-08 11:00:00,180.16,180.5,179.41,179.76,6746.0,173.6966,174.0245,172.9736,173.311,6746.0
2020-05-08 11:10:00,179.64,180.23,179.63,180.12,6833.0,173.1953,173.7641,173.1857,173.6581,6833.0
2020-05-08 11:20:00,180.11,180.11,179.1,179.21,7181.0,173.6484,173.6484,172.6747,172.7807,7181.0
2020-05-08 11:30:00,179.16,179.27,177.48,177.75,10592.0,172.7325,172.8386,171.1128,171.3731,10592.0
2020-05-08 11:40:00,177.72,177.74,177.13,177.42,9442.0,171.3442,171.3635,170.7754,171.0549,9442.0
2020-05-08 11:50:00,177.51,177.74,177.12,177.22,8857.0,171.1417,171.3635,170.7657,170.8621,8857.0
2020-05-08 12:00:00,177.31,177.57,177.2,177.39,9208.0,170.9489,171.1996,170.8428,171.026,9208.0
2020-05-08 12:10:00,177.32,177.69,177.32,177.34,5937.0,170.9585,171.3153,170.9585,170.9778,5937.0
2020-05-08 12:20:00,177.41,178.03,177.21,177.57,8372.0,171.0453,171.6431,170.8525,171.1996,8372.0
2020-05-08 12:30:00,177.5,177.88,177.42,177.82,3701.0,171.1321,171.4984,171.0549,171.4406,3701.0
2020-05-08 12:40:00,177.89,178.28,177.81,178.21,5453.0,171.5081,171.8841,171.431,171.8166,5453.0
2020-05-08 12:50:00,178.29,178.49,178.17,178.35,3743.0,171.8937,172.0866,171.778,171.9516,3743.0
2020-05-08 13:00:00,178.34,178.46,177.84,178.07,5612.0,171.9419,172.0576,171.4599,171.6816,5612.0
2020-05-08 13:10:00,177.92,178.24,177.86,178.1,4347.0,171.537,171.8455,171.4792,171.7106,4347.0
2020-05-08 13:20:00,178.22,178.36,177.92,177.99,3884.0,171.8262,171.9612,171.537,171.6045,3884.0
2020-05-08 13:30:00,177.99,178.13,177.66,177.76,9364.0,171.6045,171.7395,171.2863,171.3828,9364.0
2020-05-08 13:40:00,177.86,178.11,177.6,177.68,9644.0,171.4792,171.7202,171.2285,171.3056,9644.0
2020-05-08 13:50:00,177.8,178.13,177.75,177.81,6711.0,171.4213,171.7395,171.3731,171.431,6711.0
2020-05-08 14:00:00,177.91,178.03,177.51,177.6,7846.0,171.5274,171.6431,171.1417,171.2285,7846.0
2020-05-08 14:10:00,177.6,177.77,177.49,177.63,9779.0,171.2285,171.3924,171.1224,171.2574,9779.0
2020-05-08 14:20:00,177.59,177.68,176.82,176.82,9225.0,171.2189,171.3056,170.4765,170.4765,9225.0
2020-05-08 14:30:00,176.91,177.1,176.41,176.51,7423.0,170.5632,170.7464,170.0812,170.1776,7423.0
2020-05-08 14:40:00,176.61,177.08,176.51,176.92,5459.0,170.274,170.7271,170.1776,170.5729,5459.0
2020-05-08 14:50:00,176.95,177.91,176.83,177.71,4651.0,170.6018,171.5274,170.4861,171.3345,4651.0
2020-05-08 15:00:00,177.8,178.42,177.66,178.12,5378.0,171.4213,172.0191,171.2863,171.7298,5378.0
2020-05-08 15:10:00,178.19,178.19,176.78,176.78,19593.0,171.7973,171.7973,170.4379,170.4379,19593.0
2020-05-08 15:20:00,176.69,176.88,176.29,176.34,14885.0,170.3511,170.5343,169.9655,170.0137,14885.0
2020-05-08 15:30:00,176.39,176.4,175.73,175.75,23685.0,170.0619,170.0715,169.4256,169.4449,23685.0
2020-05-08 15:40:00,175.86,176.41,175.79,176.21,17488.0,169.5509,170.0812,169.4834,169.8884,17488.0
2020-05-08 15:50:00,176.27,176.68,176.14,176.57,52265.0,169.9462,170.3415,169.8209,170.2354,52265.0
2020-05-11 09:30:00,174.29,174.29,171.1,172.89,11627.0,168.0372,168.0372,164.9617,166.6875,11627.0
2020-05-11 09:40:00,171.85,174.12,171.84,172.08,10401.0,165.6848,167.8733,165.6751,165.9065,10401.0
2020-05-11 09:50:00,171.69,172.0,170.32,170.78,26462.0,165.5305,165.8294,164.2097,164.6532,26462.0
2020-05-11 10:00:00,170.77,170.77,169.75,169.81,30176.0,164.6435,164.6435,163.6601,163.718,30176.0
2020-05-11 10:10:00,169.98,170.31,169.8,170.02,8543.0,163.8819,164.2,163.7083,163.9204,8543.0
2020-05-11 10:20:00,169.97,170.23,169.8,170.17,11565.0,163.8722,164.1229,163.7083,164.065,11565.0
2020-05-11 10:30:00,170.16,170.88,169.75,169.89,13272.0,164.0554,164.7496,163.6601,163.7951,13272.0
2020-05-11 10:40:00,170.12,170.5,169.65,169.78,4542.0,164.0168,164.3832,163.5637,163.689,4542.0
2020-05-11 10:50:00,169.8,169.81,168.75,168.76,14823.0,163.7083,163.718,162.696,162.7056,14823.0
2020-05-11 11:00:00,168.84,169.56,168.75,169.28,10364.0,162.7828,163.4769,162.696,163.207,10364.0
2020-05-11 11:10:00,169.23,169.46,168.87,169.12,15612.0,163.1588,163.3805,162.8117,163.0527,15612.0
2020-05-11 11:20:00,169.14,169.67,169.1,169.61,6815.0,163.072,163.583,163.0334,163.5251,6815.0
2020-05-11 11:30:00,169.5,170.13,169.47,170.06,7620.0,163.4191,164.0265,163.3902,163.959,7620.0
2020-05-11 11:40:00,169.97,170.5,169.73,170.41,9207.0,163.8722,164.3832,163.6408,164.2964,9207.0
2020-05-11 11:50:00,170.33,170.33,169.55,169.68,8536.0,164.2193,164.2193,163.4673,163.5926,8536.0
2020-05-11 12:00:00,169.79,169.96,169.58,169.58,6300.0,163.6987,163.8626,163.4962,163.4962,6300.0
2020-05-11 12:10:00,169.74,170.08,169.71,170.06,5005.0,163.6505,163.9783,163.6216,163.959,5005.0
2020-05-11 12:20:00,170.06,170.82,169.98,170.82,11382.0,163.959,164.6917,163.8819,164.6917,11382.0
2020-05-11 12:30:00,171.0,171.71,170.78,171.27,9728.0,164.8653,165.5498,164.6532,165.1256,9728.0
2020-05-11 12:40:00,171.18,171.67,171.04,171.23,4000.0,165.0388,165.5112,164.9038,165.087,4000.0
2020-05-11 12:50:00,171.2,171.49,170.89,171.39,8755.0,165.0581,165.3377,164.7592,165.2413,8755.0
2020-05-11 13:00:00,171.38,171.73,171.07,171.58,9264.0,165.2316,165.5691,164.9328,165.4245,9264.0
2020-05-11 13:10:00,171.67,171.92,171.38,171.79,8207.0,165.5112,165.7523,165.2316,165.6269,8207.0
2020-05-11 13:20:00,171.77,171.77,171.34,171.38,6500.0,165.6076,165.6076,165.1931,165.2316,6500.0
2020-05-11 13:30:00,171.4,171.75,171.3,171.68,7857.0,165.2509,165.5884,165.1545,165.5209,7857.0
2020-05-11 13:40:00,171.58,171.83,171.47,171.77,7440.0,165.4245,165.6655,165.3184,165.6076,7440.0
2020-05-11 13:50:00,171.74,171.8,171.44,171.47,5358.0,165.5787,165.6366,165.2895,165.3184,5358.0
2020-05-11 14:00:00,171.47,171.74,171.22,171.52,15801.0,165.3184,165.5787,165.0774,165.3666,15801.0
2020-05-11 14:10:00,171.52,171.57,171.19,171.44,9128.0,165.3666,165.4148,165.0485,165.2895,9128.0
2020-05-11 14:20:00,171.3,171.46,170.78,170.78,13633.0,165.1545,165.3088,164.6532,164.6532,13633.0
2020-05-11 14:30:00,170.53,171.42,170.52,171.3,9448.0,164.4121,165.2702,164.4025,165.1545,9448.0
2020-05-11 14:40:00,171.33,171.97,171.1,171.92,6601.0,165.1834,165.8005,164.9617,165.7523,6601.0
2020-05-11 14:50:00,171.91,171.91,171.05,171.11,5441.0,165.7426,165.7426,164.9135,164.9713,5441.0
2020-05-11 15:00:00,171.21,171.91,171.13,171.88,6976.0,165.0677,165.7426,164.9906,165.7137,6976.0
2020-05-11 15:10:00,171.9,172.61,171.9,172.3,10687.0,165.733,166.4175,165.733,166.1186,10687.0
2020-05-11 15:20:00,172.32,172.48,172.03,172.41,9650.0,166.1379,166.2922,165.8583,166.2247,9650.0
2020-05-11 15:30:00,172.35,172.6,171.74,171.88,17717.0,166.1668,166.4079,165.5787,165.7137,17717.0
2020-05-11 15:40:00,171.94,172.17,171.13,171.36,17616.0,165.7715,165.9933,164.9906,165.2124,17616.0
2020-05-11 15:50:00,171.36,171.51,170.4,170.51,84514.0,165.2124,165.357,164.2868,164.3928,84514.0
2020-05-12 09:30:00,171.48,171.89,169.87,171.56,10423.0,165.3281,165.7233,163.7758,165.4052,10423.0
2020-05-12 09:40:00,171.17,171.22,168.99,169.28,6502.0,165.0292,165.0774,162.9274,163.207,6502.0
2020-05-12 09:50:00,169.38,170.0,169.08,169.92,4045.0,163.3034,163.9011,163.0142,163.824,4045.0
2020-05-12 10:00:00,170.28,170.28,169.34,169.34,4389.0,164.1711,164.1711,163.2648,163.2648,4389.0
2020-05-12 10:10:00,169.41,170.75,169.41,170.65,10247.0,163.3323,164.6242,163.3323,164.5278,10247.0
2020-05-12 10:20:00,170.66,170.78,169.66,169.84,5904.0,164.5375,164.6532,163.5733,163.7469,5904.0
2020-05-12 10:30:00,169.9,170.64,169.88,170.11,5501.0,163.8047,164.5182,163.7855,164.0072,5501.0
2020-05-12 10:40:00,170.21,170.21,168.74,168.84,24901.0,164.1036,164.1036,162.6863,162.7828,24901.0
2020-05-12 10:50:00,168.9,169.45,168.9,169.25,29473.0,162.8406,163.3709,162.8406,163.1781,29473.0
2020-05-12 11:00:00,169.34,169.85,169.03,169.85,28705.0,163.2648,163.7565,162.9659,163.7565,28705.0
2020-05-12 11:10:00,169.88,169.88,169.14,169.62,36165.0,163.7855,163.7855,163.072,163.5348,36165.0
2020-05-12 11:20:00,169.55,170.36,169.44,170.33,5088.0,163.4673,164.2482,163.3612,164.2193,5088.0
2020-05-12 11:30:00,170.56,170.81,170.05,170.55,2221.0,164.4411,164.6821,163.9494,164.4314,2221.0
2020-05-12 11:40:00,170.64,171.04,170.59,171.04,1100.0,164.5182,164.9038,164.47,164.9038,1100.0
2020-05-12 11:50:00,171.12,171.41,171.01,171.21,4439.0,164.981,165.2606,164.8749,165.0677,4439.0
2020-05-12 12:00:00,171.28,171.47,171.09,171.41,2936.0,165.1352,165.3184,164.952,165.2606,2936.0
2020-05-12 12:10:00,171.61,171.68,171.34,171.68,2770.0,165.4534,165.5209,165.1931,165.5209,2770.0
2020-05-12 12:20:00,171.59,171.82,171.29,171.74,4974.0,165.4341,165.6559,165.1449,165.5787,4974.0
2020-05-12 12:30:00,171.57,172.34,171.57,172.1,2100.0,165.4148,166.1572,165.4148,165.9258,2100.0
2020-05-12 12:40:00,171.87,172.04,171.68,172.04,1900.0,165.7041,165.868,165.5209,165.868,1900.0
2020-05-12 12:50:00,172.01,172.02,171.54,171.86,13481.0,165.839,165.8487,165.3859,165.6944,13481.0
2020-05-12 13:00:00,171.75,171.75,171.28,171.66,5435.0,165.5884,165.5884,165.1352,165.5016,5435.0
2020-05-12 13:10:00,171.59,171.59,171.06,171.57,4875.0,165.4341,165.4341,164.9231,165.4148,4875.0
2020-05-12 13:20:00,171.29,171.29,170.92,171.1,6196.0,165.1449,165.1449,164.7881,164.9617,6196.0
2020-05-12 13:30:00,171.11,171.79,171.1,171.79,8651.0,164.9713,165.6269,164.9617,165.6269,8651.0
2020-05-12 13:40:00,171.78,171.78,171.34,171.54,1418.0,165.6173,165.6173,165.1931,165.3859,1418.0
2020-05-12 13:50:00,171.44,171.58,171.23,171.58,2966.0,165.2895,165.4245,165.087,165.4245,2966.0
2020-05-12 14:00:00,171.64,171.68,171.12,171.12,3014.0,165.4823,165.5209,164.981,164.981,3014.0
2020-05-12 14:10:00,171.01,171.1,170.02,170.24,8686.0,164.8749,164.9617,163.9204,164.1325,8686.0
2020-05-12 14:20:00,170.3,170.55,170.23,170.24,6082.0,164.1904,164.4314,164.1229,164.1325,6082.0
2020-05-12 14:30:00,170.21,170.75,170.12,170.56,4913.0,164.1036,164.6242,164.0168,164.4411,4913.0
2020-05-12 14:40:00,170.56,171.75,170.5,171.63,13125.0,164.4411,165.5884,164.3832,165.4727,13125.0
2020-05-12 14:50:00,171.7,172.24,171.69,172.03,7034.0,165.5402,166.0608,165.5305,165.8583,7034.0
2020-05-12 15:00:00,172.04,172.13,171.8,172.13,3400.0,165.868,165.9547,165.6366,165.9547,3400.0
2020-05-12 15:10:00,171.94,172.11,171.5,171.74,8101.0,165.7715,165.9354,165.3473,165.5787,8101.0
2020-05-12 15:20:00,171.65,171.66,170.89,170.89,9585.0,165.492,165.5016,164.7592,164.7592,9585.0
2020-05-12 15:30:00,170.95,171.07,170.03,170.3,16858.0,164.8171,164.9328,163.9301,164.1904,16858.0
2020-05-12 15:40:00,170.21,170.71,169.69,170.45,14168.0,164.1036,164.5857,163.6023,164.335,14168.0
2020-05-12 15:50:00,170.39,170.48,169.45,169.6,42072.0,164.2772,164.3639,163.3709,163.5155,42072.0
2020-05-13 09:30:00,168.01,169.07,166.31,167.61,26298.0,161.9825,163.0045,160.3435,161.5969,26298.0
2020-05-13 09:40:00,167.52,168.43,165.79,166.4,37393.0,161.5101,162.3875,159.8422,160.4303,37393.0
2020-05-13 09:50:00,166.29,166.74,165.36,165.37,13422.0,160.3242,160.7581,159.4276,159.4373,13422.0
2020-05-13 10:00:00,165.43,166.38,164.56,164.69,16909.0,159.4951,160.411,158.6563,158.7816,16909.0
2020-05-13 10:10:00,164.59,165.05,164.34,164.88,11747.0,158.6852,159.1287,158.4442,158.9648,11747.0
2020-05-13 10:20:00,164.91,165.21,164.1,164.4,16731.0,158.9938,159.283,158.2128,158.502,16731.0
2020-05-13 10:30:00,164.62,165.9,164.26,164.49,8109.0,158.7142,159.9482,158.3671,158.5888,8109.0
2020-05-13 10:40:00,164.72,165.07,164.47,164.54,7921.0,158.8106,159.148,158.5695,158.637,7921.0
2020-05-13 10:50:00,164.53,164.85,164.1,164.22,7604.0,158.6274,158.9359,158.2128,158.3285,7604.0
2020-05-13 11:00:00,164.35,164.41,163.9,163.97,14990.0,158.4538,158.5117,158.02,158.0875,14990.0
2020-05-13 11:10:00,164.03,164.19,163.33,163.37,9064.0,158.1453,158.2996,157.4704,157.509,9064.0
2020-05-13 11:20:00,163.33,163.46,162.5,163.36,10347.0,157.4704,157.5958,156.6702,157.4994,10347.0
2020-05-13 11:30:00,163.44,163.44,162.84,162.88,9761.0,157.5765,157.5765,156.998,157.0366,9761.0
2020-05-13 11:40:00,162.92,162.95,161.42,161.86,15333.0,157.0751,157.1041,155.629,156.0532,15333.0
2020-05-13 11:50:00,161.76,162.16,161.17,161.92,9069.0,155.9568,156.3424,155.3879,156.111,9069.0
2020-05-13 12:00:00,161.8,162.82,161.79,162.04,6982.0,155.9953,156.9787,155.9857,156.2267,6982.0
2020-05-13 12:10:00,161.92,162.24,161.42,161.54,4650.0,156.111,156.4195,155.629,155.7447,4650.0
2020-05-13 12:20:00,161.57,161.82,161.0,161.77,7064.0,155.7736,156.0146,155.224,155.9664,7064.0
2020-05-13 12:30:00,161.91,162.3,161.57,161.88,6167.0,156.1014,156.4774,155.7736,156.0725,6167.0
2020-05-13 12:40:00,161.99,162.56,161.91,162.56,10254.0,156.1785,156.7281,156.1014,156.7281,10254.0
2020-05-13 12:50:00,162.44,162.52,161.68,162.45,6302.0,156.6124,156.6895,155.8796,156.622,6302.0
2020-05-13 13:00:00,162.51,162.51,161.92,162.49,8982.0,156.6799,156.6799,156.111,156.6606,8982.0
2020-05-13 13:10:00,162.5,163.0,162.38,162.54,14307.0,156.6702,157.1523,156.5545,156.7088,14307.0
2020-05-13 13:20:00,162.63,162.72,162.18,162.55,7358.0,156.7955,156.8823,156.3617,156.7184,7358.0
2020-05-13 13:30:00,162.57,162.57,161.88,162.04,4400.0,156.7377,156.7377,156.0725,156.2267,4400.0
2020-05-13 13:40:00,161.95,162.09,161.91,162.04,1115.0,156.1399,156.2749,156.1014,156.2267,1115.0
2020-05-13 13:50:00,162.17,162.17,161.56,161.77,2701.0,156.3521,156.3521,155.7639,155.9664,2701.0
2020-05-13 14:00:00,161.57,161.57,161.11,161.33,3797.0,155.7736,155.7736,155.3301,155.5422,3797.0
2020-05-13 14:10:00,161.44,161.78,161.29,161.46,4584.0,155.6482,155.976,155.5036,155.6675,4584.0
2020-05-13 14:20:00,161.39,161.62,161.2,161.22,2518.0,155.6,155.8218,155.4169,155.4361,2518.0
2020-05-13 14:30:00,161.33,161.33,161.0,161.13,6338.0,155.5422,155.5422,155.224,155.3494,6338.0
2020-05-13 14:40:00,161.14,161.18,160.78,161.12,6430.0,155.359,155.3976,155.0119,155.3397,6430.0
2020-05-13 14:50:00,161.18,161.81,160.91,160.97,10917.0,155.3976,156.005,155.1373,155.1951,10917.0
2020-05-13 15:00:00,161.12,161.8,160.75,160.87,8012.0,155.3397,155.9953,154.983,155.0987,8012.0
2020-05-13 15:10:00,161.01,161.02,160.4,160.67,7872.0,155.2337,155.2433,154.6456,154.9059,7872.0
2020-05-13 15:20:00,160.76,160.77,159.77,160.02,22987.0,154.9926,155.0023,154.0382,154.2792,22987.0
2020-05-13 15:30:00,160.02,160.78,159.86,160.34,31160.0,154.2792,155.0119,154.1249,154.5877,31160.0
2020-05-13 15:40:00,160.42,160.75,160.06,160.23,32122.0,154.6648,154.983,154.3177,154.4817,32122.0
2020-05-13 15:50:00,160.4,161.04,160.4,160.63,63875.0,154.6456,155.2626,154.6456,154.8673,63875.0
2020-05-14 09:30:00,157.89,158.0,153.71,154.26,53292.0,152.2256,152.3317,148.1956,148.7258,53292.0
2020-05-14 09:40:00,154.17,154.17,152.47,152.48,21275.0,148.6391,148.6391,147.0,147.0097,21275.0
2020-05-14 09:50:00,152.5,153.99,151.94,153.99,19450.0,147.029,148.4655,146.4891,148.4655,19450.0
2020-05-14 10:00:00,153.52,155.48,153.52,155.47,16108.0,148.0124,149.9021,148.0124,149.8924,16108.0
2020-05-14 10:10:00,155.51,157.43,155.37,157.43,18833.0,149.931,151.7821,149.796,151.7821,18833.0
2020-05-14 10:20:00,157.68,160.32,157.52,159.89,29808.0,152.0231,154.5684,151.8689,154.1538,29808.0
2020-05-14 10:30:00,160.03,164.33,160.0,164.33,17574.0,154.2888,158.4346,154.2599,158.4346,17574.0
2020-05-14 10:40:00,164.37,164.49,163.13,164.14,12870.0,158.4731,158.5888,157.2776,158.2514,12870.0
2020-05-14 10:50:00,164.32,166.87,164.16,165.77,16958.0,158.4249,160.8834,158.2707,159.8229,16958.0
2020-05-14 11:00:00,166.0,166.13,165.16,165.36,11462.0,160.0446,160.17,159.2348,159.4276,11462.0
2020-05-14 11:10:00,165.39,168.04,165.34,167.32,12124.0,159.4565,162.0115,159.4083,161.3173,12124.0
2020-05-14 11:20:00,167.12,167.12,165.64,165.9,13178.0,161.1245,161.1245,159.6976,159.9482,13178.0
2020-05-14 11:30:00,165.94,166.1,164.5,164.85,16523.0,159.9868,160.1411,158.5985,158.9359,16523.0
2020-05-14 11:40:00,164.27,164.98,163.71,164.04,24530.0,158.3767,159.0612,157.8368,158.155,24530.0
2020-05-14 11:50:00,164.1,166.32,164.1,166.31,2996.0,158.2128,160.3532,158.2128,160.3435,2996.0
2020-05-14 12:00:00,166.56,166.57,165.54,166.12,2300.0,160.5846,160.5942,159.6012,160.1603,2300.0
2020-05-14 12:10:00,166.36,167.01,166.36,166.82,3939.0,160.3917,161.0184,160.3917,160.8352,3939.0
2020-05-14 12:20:00,166.85,167.57,166.74,167.31,7231.0,160.8642,161.5583,160.7581,161.3077,7231.0
2020-05-14 12:30:00,167.35,167.72,166.99,167.01,6236.0,161.3462,161.7029,160.9991,161.0184,6236.0
2020-05-14 12:40:00,167.15,167.2,166.56,166.68,7445.0,161.1534,161.2016,160.5846,160.7003,7445.0
2020-05-14 12:50:00,166.6,169.3,166.51,168.71,5382.0,160.6231,163.2263,160.5364,162.6574,5382.0
2020-05-14 13:00:00,168.67,168.93,168.18,168.6,5048.0,162.6189,162.8695,162.1464,162.5514,5048.0
2020-05-14 13:10:00,168.68,169.35,168.68,169.32,3822.0,162.6285,163.2745,162.6285,163.2455,3822.0
2020-05-14 13:20:00,169.45,170.56,169.34,170.02,7685.0,163.3709,164.4411,163.2648,163.9204,7685.0
2020-05-14 13:30:00,170.11,170.25,168.93,168.93,6941.0,164.0072,164.1422,162.8695,162.8695,6941.0
2020-05-14 13:40:00,168.76,168.78,168.04,168.37,3302.0,162.7056,162.7249,162.0115,162.3296,3302.0
2020-05-14 13:50:00,168.43,168.61,167.96,168.11,9918.0,162.3875,162.561,161.9343,162.079,9918.0
2020-05-14 14:00:00,168.28,168.7,167.99,168.7,8173.0,162.2429,162.6478,161.9633,162.6478,8173.0
2020-05-14 14:10:00,168.88,169.8,168.36,169.62,18594.0,162.8213,163.7083,162.32,163.5348,18594.0
2020-05-14 14:20:00,169.64,170.04,169.63,170.04,4650.0,163.5541,163.9397,163.5444,163.9397,4650.0
2020-05-14 14:30:00,169.95,169.99,168.07,168.08,5255.0,163.8529,163.8915,162.0404,162.05,5255.0
2020-05-14 14:40:00,167.96,168.17,167.22,167.45,5151.0,161.9343,162.1368,161.2209,161.4426,5151.0
2020-05-14 14:50:00,167.68,168.65,167.68,168.42,2000.0,161.6644,162.5996,161.6644,162.3778,2000.0
2020-05-14 15:00:00,168.36,169.45,168.28,168.52,10285.0,162.32,163.3709,162.2429,162.4742,10285.0
2020-05-14 15:10:00,168.26,168.54,167.95,168.3,6861.0,162.2236,162.4935,161.9247,162.2621,6861.0
2020-05-14 15:20:00,168.27,169.43,168.27,168.78,15109.0,162.2332,163.3516,162.2332,162.7249,15109.0
2020-05-14 15:30:00,168.99,169.24,168.39,168.56,11428.0,162.9274,163.1684,162.3489,162.5128,11428.0
2020-05-14 15:40:00,168.58,169.27,168.39,169.0,16224.0,162.5321,163.1973,162.3489,162.937,16224.0
2020-05-14 15:50:00,169.24,169.31,168.66,169.04,36816.0,163.1684,163.2359,162.6092,162.9756,36816.0
2020-05-15 09:30:00,167.96,170.46,166.53,169.71,24952.0,161.9343,164.3446,160.5556,163.6216,24952.0
2020-05-15 09:40:00,170.49,171.89,169.33,171.64,17831.0,164.3736,165.7233,163.2552,165.4823,17831.0
2020-05-15 09:50:00,171.5,173.52,170.17,170.54,34264.0,165.3473,167.2949,164.065,164.4218,34264.0
2020-05-15 10:00:00,170.07,171.38,169.66,171.38,6100.0,163.9686,165.2316,163.5733,165.2316,6100.0
2020-05-15 10:10:00,171.42,172.29,170.87,172.28,5600.0,165.2702,166.109,164.7399,166.0993,5600.0
2020-05-15 10:20:00,171.99,172.81,170.31,170.72,7873.0,165.8198,166.6103,164.2,164.5953,7873.0
2020-05-15 10:30:00,170.53,171.3,169.9,170.62,7154.0,164.4121,165.1545,163.8047,164.4989,7154.0
2020-05-15 10:40:00,170.48,171.17,169.8,170.21,7118.0,164.3639,165.0292,163.7083,164.1036,7118.0
2020-05-15 10:50:00,170.12,170.2,168.92,169.75,9135.0,164.0168,164.094,162.8599,163.6601,9135.0
2020-05-15 11:00:00,169.64,169.82,167.68,168.15,7088.0,163.5541,163.7276,161.6644,162.1175,7088.0
2020-05-15 11:10:00,168.2,168.78,167.93,168.56,3002.0,162.1657,162.7249,161.9054,162.5128,3002.0
2020-05-15 11:20:00,168.73,169.61,168.67,169.14,3301.0,162.6767,163.5251,162.6189,163.072,3301.0
2020-05-15 11:30:00,169.01,169.29,168.08,168.08,5321.0,162.9467,163.2166,162.05,162.05,5321.0
2020-05-15 11:40:00,168.2,168.53,167.96,167.98,8921.0,162.1657,162.4839,161.9343,161.9536,8921.0
2020-05-15 11:50:00,168.3,168.62,167.86,168.41,2200.0,162.2621,162.5707,161.8379,162.3682,2200.0
2020-05-15 12:00:00,168.32,169.07,168.3,169.06,3200.0,162.2814,163.0045,162.2621,162.9949,3200.0
2020-05-15 12:10:00,169.1,169.46,169.06,169.33,4881.0,163.0334,163.3805,162.9949,163.2552,4881.0
2020-05-15 12:20:00,169.46,169.96,169.1,169.1,3400.0,163.3805,163.8626,163.0334,163.0334,3400.0
2020-05-15 12:30:00,169.18,169.29,168.57,168.57,1719.0,163.1106,163.2166,162.5224,162.5224,1719.0
2020-05-15 12:40:00,168.62,168.89,167.99,168.23,3150.0,162.5707,162.831,161.9633,162.1946,3150.0
2020-05-15 12:50:00,168.35,168.35,167.88,167.94,4200.0,162.3103,162.3103,161.8572,161.915,4200.0
2020-05-15 13:00:00,167.94,168.13,167.51,168.07,7050.0,161.915,162.0982,161.5005,162.0404,7050.0
2020-05-15 13:10:00,167.99,168.4,167.99,167.99,2000.0,161.9633,162.3585,161.9633,161.9633,2000.0
2020-05-15 13:20:00,167.94,168.52,167.89,168.36,2801.0,161.915,162.4742,161.8668,162.32,2801.0
2020-05-15 13:30:00,168.26,168.77,167.99,168.55,4090.0,162.2236,162.7153,161.9633,162.5032,4090.0
2020-05-15 13:40:00,168.62,168.67,168.3,168.31,1900.0,162.5707,162.6189,162.2621,162.2718,1900.0
2020-05-15 13:50:00,168.21,168.55,168.05,168.49,2501.0,162.1754,162.5032,162.0211,162.4453,2501.0
2020-05-15 14:00:00,168.55,169.42,168.49,169.18,10200.0,162.5032,163.342,162.4453,163.1106,10200.0
2020-05-15 14:10:00,169.03,169.65,169.03,169.2,4249.0,162.9659,163.5637,162.9659,163.1298,4249.0
2020-05-15 14:20:00,169.3,169.42,168.99,169.42,2917.0,163.2263,163.342,162.9274,163.342,2917.0
2020-05-15 14:30:00,169.27,169.72,169.14,169.45,12097.0,163.1973,163.6312,163.072,163.3709,12097.0
2020-05-15 14:40:00,169.36,169.5,169.24,169.49,6119.0,163.2841,163.4191,163.1684,163.4094,6119.0
2020-05-15 14:50:00,169.28,169.64,168.58,168.58,5397.0,163.207,163.5541,162.5321,162.5321,5397.0
2020-05-15 15:00:00,168.58,168.85,168.36,168.84,8285.0,162.5321,162.7924,162.32,162.7828,8285.0
2020-05-15 15:10:00,168.73,168.78,168.32,168.73,5501.0,162.6767,162.7249,162.2814,162.6767,5501.0
2020-05-15 15:20:00,168.74,168.77,168.21,168.21,5328.0,162.6863,162.7153,162.1754,162.1754,5328.0
2020-05-15 15:30:00,168.26,168.34,167.27,167.6,6406.0,162.2236,162.3007,161.2691,161.5872,6406.0
2020-05-15 15:40:00,167.53,168.31,167.35,168.31,10411.0,161.5198,162.2718,161.3462,162.2718,10411.0
2020-05-15 15:50:00,168.15,168.45,167.93,168.11,29032.0,162.1175,162.4068,161.9054,162.079,29032.0
2020-05-18 09:30:00,174.25,177.24,174.25,177.17,23642.0,167.9987,170.8814,167.9987,170.8139,23642.0
2020-05-18 09:40:00,177.1,177.62,175.8,177.26,13679.0,170.7464,171.2478,169.4931,170.9007,13679.0
2020-05-18 09:50:00,177.11,177.36,176.32,176.93,8316.0,170.7561,170.9971,169.9944,170.5825,8316.0
2020-05-18 10:00:00,177.12,177.39,176.28,176.84,6350.0,170.7657,171.026,169.9558,170.4958,6350.0
2020-05-18 10:10:00,176.85,176.85,175.71,175.95,7431.0,170.5054,170.5054,169.4063,169.6377,7431.0
2020-05-18 10:20:00,175.75,176.09,175.53,175.59,4431.0,169.4449,169.7727,169.2328,169.2906,4431.0
2020-05-18 10:30:00,175.75,175.96,175.23,175.76,3100.0,169.4449,169.6473,168.9435,169.4545,3100.0
2020-05-18 10:40:00,176.2,177.23,175.95,177.23,8168.0,169.8787,170.8718,169.6377,170.8718,8168.0
2020-05-18 10:50:00,177.41,177.41,176.66,177.27,4792.0,171.0453,171.0453,170.3222,170.9103,4792.0
2020-05-18 11:00:00,177.1,177.74,176.87,177.74,4410.0,170.7464,171.3635,170.5247,171.3635,4410.0
2020-05-18 11:10:00,177.58,179.21,177.58,178.94,9568.0,171.2092,172.7807,171.2092,172.5204,9568.0
2020-05-18 11:20:00,178.73,179.21,178.73,179.18,2806.0,172.318,172.7807,172.318,172.7518,2806.0
2020-05-18 11:30:00,179.09,179.23,178.76,178.81,7768.0,172.665,172.8,172.3469,172.3951,7768.0
2020-05-18 11:40:00,178.9,179.4,178.17,178.2,17918.0,172.4819,172.9639,171.778,171.807,17918.0
2020-05-18 11:50:00,178.12,179.17,178.12,179.03,3656.0,171.7298,172.7422,171.7298,172.6072,3656.0
2020-05-18 12:00:00,178.88,179.46,178.67,179.21,4838.0,172.4626,173.0218,172.2601,172.7807,4838.0
2020-05-18 12:10:00,179.22,179.22,177.98,177.98,4303.0,172.7904,172.7904,171.5949,171.5949,4303.0
2020-05-18 12:20:00,178.22,178.98,178.02,178.84,6526.0,171.8262,172.559,171.6334,172.424,6526.0
2020-05-18 12:30:00,178.71,178.72,178.11,178.11,3928.0,172.2987,172.3083,171.7202,171.7202,3928.0
2020-05-18 12:40:00,178.22,178.36,177.76,177.93,4203.0,171.8262,171.9612,171.3828,171.5467,4203.0
2020-05-18 12:50:00,178.03,178.29,177.74,178.02,8741.0,171.6431,171.8937,171.3635,171.6334,8741.0
2020-05-18 13:00:00,177.98,178.68,177.9,178.65,5477.0,171.5949,172.2697,171.5177,172.2408,5477.0
2020-05-18 13:10:00,178.63,178.78,178.55,178.78,3248.0,172.2215,172.3662,172.1444,172.3662,3248.0
2020-05-18 13:20:00,178.75,178.81,178.55,178.67,3662.0,172.3372,172.3951,172.1444,172.2601,3662.0
2020-05-18 13:30:00,178.6,179.0,178.51,178.64,4910.0,172.1926,172.5783,172.1058,172.2312,4910.0
2020-05-18 13:40:00,178.77,179.41,178.6,179.41,7904.0,172.3565,172.9736,172.1926,172.9736,7904.0
2020-05-18 13:50:00,179.18,179.49,179.08,179.49,2632.0,172.7518,173.0507,172.6554,173.0507,2632.0
2020-05-18 14:00:00,179.52,179.92,179.36,179.92,9296.0,173.0796,173.4653,172.9254,173.4653,9296.0
2020-05-18 14:10:00,179.87,180.13,179.44,179.68,7405.0,173.4171,173.6677,173.0025,173.2339,7405.0
2020-05-18 14:20:00,179.69,180.14,179.25,180.13,7428.0,173.2435,173.6774,172.8193,173.6677,7428.0
2020-05-18 14:30:00,180.26,181.54,180.23,181.53,9933.0,173.7931,175.0271,173.7641,175.0175,9933.0
2020-05-18 14:40:00,181.46,181.65,181.16,181.16,6147.0,174.95,175.1332,174.6608,174.6608,6147.0
2020-05-18 14:50:00,181.18,181.3,180.74,181.3,6013.0,174.6801,174.7958,174.2558,174.7958,6013.0
2020-05-18 15:00:00,181.32,182.17,181.32,182.06,13442.0,174.815,175.6345,174.815,175.5285,13442.0
2020-05-18 15:10:00,181.93,182.41,181.78,182.3,11170.0,175.4032,175.8659,175.2585,175.7599,11170.0
2020-05-18 15:20:00,182.27,182.34,181.94,182.16,8667.0,175.731,175.7984,175.4128,175.6249,8667.0
2020-05-18 15:30:00,182.11,182.79,182.11,182.58,12888.0,175.5767,176.2323,175.5767,176.0298,12888.0
2020-05-18 15:40:00,182.48,182.7,181.32,181.61,37943.0,175.9334,176.1455,174.815,175.0946,37943.0
2020-05-18 15:50:00,181.72,181.8,180.86,180.88,63434.0,175.2007,175.2778,174.3715,174.3908,63434.0
2020-05-19 09:30:00,180.65,180.65,177.87,179.21,17016.0,174.1691,174.1691,171.4888,172.7807,17016.0
2020-05-19 09:40:00,178.91,178.91,176.39,177.49,2800.0,172.4915,172.4915,170.0619,171.1224,2800.0
2020-05-19 09:50:00,176.74,178.0,176.63,177.62,6074.0,170.3993,171.6141,170.2933,171.2478,6074.0
2020-05-19 10:00:00,178.45,179.1,176.87,179.0,8497.0,172.048,172.6747,170.5247,172.5783,8497.0
2020-05-19 10:10:00,178.75,178.9,176.91,177.15,8063.0,172.3372,172.4819,170.5632,170.7946,8063.0
2020-05-19 10:20:00,177.42,178.03,177.42,177.84,2654.0,171.0549,171.6431,171.0549,171.4599,2654.0
2020-05-19 10:30:00,178.08,179.19,177.73,178.5,9879.0,171.6913,172.7614,171.3538,172.0962,9879.0
2020-05-19 10:40:00,178.36,178.85,178.2,178.48,10515.0,171.9612,172.4336,171.807,172.0769,10515.0
2020-05-19 10:50:00,178.33,178.92,178.33,178.86,4306.0,171.9323,172.5011,171.9323,172.4433,4306.0
2020-05-19 11:00:00,178.99,180.08,178.88,180.06,2508.0,172.5686,173.6195,172.4626,173.6002,2508.0
2020-05-19 11:10:00,179.94,180.08,179.58,179.71,5101.0,173.4845,173.6195,173.1375,173.2628,5101.0
2020-05-19 11:20:00,179.98,180.96,179.98,180.71,15780.0,173.5231,174.4679,173.5231,174.2269,15780.0
2020-05-19 11:30:00,180.6,181.04,180.33,180.46,9328.0,174.1209,174.5451,173.8606,173.9859,9328.0
2020-05-19 11:40:00,180.33,180.68,179.55,179.79,6041.0,173.8606,174.198,173.1085,173.3399,6041.0
2020-05-19 11:50:00,179.67,179.85,179.12,179.52,4353.0,173.2242,173.3978,172.694,173.0796,4353.0
2020-05-19 12:00:00,179.55,179.94,179.35,179.94,3305.0,173.1085,173.4845,172.9157,173.4845,3305.0
2020-05-19 12:10:00,180.01,180.03,179.28,179.28,3227.0,173.552,173.5713,172.8482,172.8482,3227.0
2020-05-19 12:20:00,179.25,179.58,178.3,178.31,7102.0,172.8193,173.1375,171.9034,171.913,7102.0
2020-05-19 12:30:00,178.45,178.71,177.44,177.53,9615.0,172.048,172.2987,171.0742,171.161,9615.0
2020-05-19 12:40:00,177.44,178.2,177.38,178.14,10669.0,171.0742,171.807,171.0164,171.7491,10669.0
2020-05-19 12:50:00,178.03,178.21,177.85,177.97,6716.0,171.6431,171.8166,171.4695,171.5852,6716.0
2020-05-19 13:00:00,177.97,178.26,177.85,177.96,4409.0,171.5852,171.8648,171.4695,171.5756,4409.0
2020-05-19 13:10:00,177.98,178.5,177.97,178.5,4619.0,171.5949,172.0962,171.5852,172.0962,4619.0
2020-05-19 13:20:00,178.38,178.38,178.08,178.29,1962.0,171.9805,171.9805,171.6913,171.8937,1962.0
2020-05-19 13:30:00,178.35,178.53,178.07,178.09,2320.0,171.9516,172.1251,171.6816,171.7009,2320.0
2020-05-19 13:40:00,178.07,178.82,178.05,178.62,5399.0,171.6816,172.4047,171.6623,172.2119,5399.0
2020-05-19 13:50:00,178.63,178.64,178.41,178.55,2689.0,172.2215,172.2312,172.0094,172.1444,2689.0
2020-05-19 14:00:00,178.57,178.78,178.0,178.71,3109.0,172.1637,172.3662,171.6141,172.2987,3109.0
2020-05-19 14:10:00,178.82,179.5,178.74,179.38,3755.0,172.4047,173.0603,172.3276,172.9446,3755.0
2020-05-19 14:20:00,179.4,179.83,179.33,179.43,2740.0,172.9639,173.3785,172.8964,172.9928,2740.0
2020-05-19 14:30:00,179.34,179.56,179.17,179.17,4067.0,172.9061,173.1182,172.7422,172.7422,4067.0
2020-05-19 14:40:00,179.32,179.55,179.26,179.44,4746.0,172.8868,173.1085,172.8289,173.0025,4746.0
2020-05-19 14:50:00,179.33,179.33,177.3,177.31,12177.0,172.8964,172.8964,170.9393,170.9489,12177.0
2020-05-19 15:00:00,177.22,178.13,177.22,178.0,6464.0,170.8621,171.7395,170.8621,171.6141,6464.0
2020-05-19 15:10:00,178.09,178.99,178.06,178.38,7566.0,171.7009,172.5686,171.672,171.9805,7566.0
2020-05-19 15:20:00,178.27,178.59,177.99,178.2,9431.0,171.8745,172.183,171.6045,171.807,9431.0
2020-05-19 15:30:00,177.83,177.83,176.35,176.62,7167.0,171.4502,171.4502,170.0233,170.2836,7167.0
2020-05-19 15:40:00,176.54,176.73,175.54,175.54,17731.0,170.2065,170.3897,169.2424,169.2424,17731.0
2020-05-19 15:50:00,175.43,175.67,174.52,174.73,54022.0,169.1363,169.3677,168.259,168.4615,54022.0
2020-05-20 09:30:00,176.4,178.22,176.4,177.9,8520.0,170.0715,171.8262,170.0715,171.5177,8520.0
2020-05-20 09:40:00,178.1,179.47,177.7,179.17,2250.0,171.7106,173.0314,171.3249,172.7422,2250.0
2020-05-20 09:50:00,179.27,179.42,178.32,179.07,5830.0,172.8386,172.9832,171.9227,172.6458,5830.0
2020-05-20 10:00:00,179.06,180.35,179.06,180.2,4501.0,172.6361,173.8798,172.6361,173.7352,4501.0
2020-05-20 10:10:00,180.05,180.58,179.9,179.91,3400.0,173.5906,174.1016,173.446,173.4556,3400.0
2020-05-20 10:20:00,180.14,180.42,179.67,180.15,5578.0,173.6774,173.9473,173.2242,173.687,5578.0
2020-05-20 10:30:00,179.96,180.31,179.4,180.2,13138.0,173.5038,173.8413,172.9639,173.7352,13138.0
2020-05-20 10:40:00,180.39,181.2,180.39,181.08,3509.0,173.9184,174.6993,173.9184,174.5836,3509.0
2020-05-20 10:50:00,181.35,181.35,180.3,180.3,2400.0,174.844,174.844,173.8316,173.8316,2400.0
2020-05-20 11:00:00,180.37,180.37,178.7,179.33,6209.0,173.8991,173.8991,172.289,172.8964,6209.0
2020-05-20 11:10:00,179.18,180.27,179.18,180.27,3043.0,172.7518,173.8027,172.7518,173.8027,3043.0
2020-05-20 11:20:00,180.37,180.46,180.07,180.27,3003.0,173.8991,173.9859,173.6099,173.8027,3003.0
2020-05-20 11:30:00,180.05,180.88,179.93,179.94,13459.0,173.5906,174.3908,173.4749,173.4845,13459.0
2020-05-20 11:40:00,179.82,179.84,179.41,179.77,2785.0,173.3688,173.3881,172.9736,173.3206,2785.0
2020-05-20 11:50:00,180.16,180.73,180.16,180.73,2800.0,173.6966,174.2462,173.6966,174.2462,2800.0
2020-05-20 12:00:00,180.93,181.22,180.66,180.85,10714.0,174.439,174.7186,174.1787,174.3619,10714.0
2020-05-20 12:10:00,180.78,180.91,180.4,180.54,3301.0,174.2944,174.4197,173.928,174.063,3301.0
2020-05-20 12:20:00,180.65,180.82,180.25,180.69,3519.0,174.1691,174.333,173.7834,174.2076,3519.0
2020-05-20 12:30:00,180.58,180.8,180.43,180.67,3385.0,174.1016,174.3137,173.957,174.1884,3385.0
2020-05-20 12:40:00,180.71,180.78,180.58,180.67,2897.0,174.2269,174.2944,174.1016,174.1884,2897.0
2020-05-20 12:50:00,180.79,180.94,180.67,180.67,3481.0,174.304,174.4487,174.1884,174.1884,3481.0
2020-05-20 13:00:00,180.68,180.85,180.45,180.58,22138.0,174.198,174.3619,173.9762,174.1016,22138.0
2020-05-20 13:10:00,180.57,181.31,180.54,180.97,5587.0,174.0919,174.8054,174.063,174.4776,5587.0
2020-05-20 13:20:00,181.0,181.25,180.68,180.68,5046.0,174.5065,174.7475,174.198,174.198,5046.0
2020-05-20 13:30:00,180.73,181.1,180.57,181.1,17764.0,174.2462,174.6029,174.0919,174.6029,17764.0
2020-05-20 13:40:00,181.02,181.14,180.57,181.01,13514.0,174.5258,174.6415,174.0919,174.5162,13514.0
2020-05-20 13:50:00,181.05,181.28,180.8,180.8,3361.0,174.5547,174.7765,174.3137,174.3137,3361.0
2020-05-20 14:00:00,180.94,181.35,180.72,180.94,7006.0,174.4487,174.844,174.2366,174.4487,7006.0
2020-05-20 14:10:00,180.99,181.03,180.39,180.55,4473.0,174.4969,174.5354,173.9184,174.0727,4473.0
2020-05-20 14:20:00,180.63,180.99,180.15,180.17,6046.0,174.1498,174.4969,173.687,173.7063,6046.0
2020-05-20 14:30:00,180.05,180.13,179.33,179.34,3504.0,173.5906,173.6677,172.8964,172.9061,3504.0
2020-05-20 14:40:00,179.4,180.08,179.28,180.08,8143.0,172.9639,173.6195,172.8482,173.6195,8143.0
2020-05-20 14:50:00,180.16,180.77,180.11,180.39,7503.0,173.6966,174.2848,173.6484,173.9184,7503.0
2020-05-20 15:00:00,180.24,180.29,179.2,179.21,4110.0,173.7738,173.822,172.7711,172.7807,4110.0
2020-05-20 15:10:00,179.22,179.41,178.57,179.09,9341.0,172.7904,172.9736,172.1637,172.665,9341.0
2020-05-20 15:20:00,179.11,180.4,179.1,180.31,13122.0,172.6843,173.928,172.6747,173.8413,13122.0
2020-05-20 15:30:00,180.31,180.48,180.03,180.12,11534.0,173.8413,174.0052,173.5713,173.6581,11534.0
2020-05-20 15:40:00,180.12,180.34,179.71,179.82,13093.0,173.6581,173.8702,173.2628,173.3688,13093.0
2020-05-20 15:50:00,179.82,179.85,178.99,179.1,39764.0,173.3688,173.3978,172.5686,172.6747,39764.0
2020-05-21 09:30:00,178.26,181.09,178.26,180.29,5179.0,171.8648,174.5933,171.8648,173.822,5179.0
2020-05-21 09:40:00,180.86,182.1,180.27,181.75,15712.0,174.3715,175.5671,173.8027,175.2296,15712.0
2020-05-21 09:50:00,181.75,182.03,180.48,181.52,15608.0,175.2296,175.4996,174.0052,175.0079,15608.0
2020-05-21 10:00:00,181.59,183.14,181.5,182.76,9816.0,175.0753,176.5697,174.9886,176.2034,9816.0
2020-05-21 10:10:00,182.81,183.43,182.18,182.43,4277.0,176.2516,176.8493,175.6442,175.8852,4277.0
2020-05-21 10:20:00,182.12,182.12,181.26,181.31,1507.0,175.5863,175.5863,174.7572,174.8054,1507.0
2020-05-21 10:30:00,180.86,181.13,180.35,180.35,6888.0,174.3715,174.6319,173.8798,173.8798,6888.0
2020-05-21 10:40:00,180.22,180.55,178.85,178.85,9883.0,173.7545,174.0727,172.4336,172.4336,9883.0
2020-05-21 10:50:00,178.84,179.15,178.36,178.89,4000.0,172.424,172.7229,171.9612,172.4722,4000.0
2020-05-21 11:00:00,178.94,178.94,177.82,178.09,4494.0,172.5204,172.5204,171.4406,171.7009,4494.0
2020-05-21 11:10:00,178.23,178.32,176.59,176.59,3571.0,171.8359,171.9227,170.2547,170.2547,3571.0
2020-05-21 11:20:00,176.88,177.27,176.54,177.27,2703.0,170.5343,170.9103,170.2065,170.9103,2703.0
2020-05-21 11:30:00,177.3,177.64,177.15,177.64,3415.0,170.9393,171.2671,170.7946,171.2671,3415.0
2020-05-21 11:40:00,177.56,178.03,177.42,177.43,2781.0,171.1899,171.6431,171.0549,171.0646,2781.0
2020-05-21 11:50:00,177.45,177.59,177.13,177.13,1900.0,171.0839,171.2189,170.7754,170.7754,1900.0
2020-05-21 12:00:00,177.27,178.01,177.21,178.01,3002.0,170.9103,171.6238,170.8525,171.6238,3002.0
2020-05-21 12:10:00,178.03,178.03,177.71,177.71,1703.0,171.6431,171.6431,171.3345,171.3345,1703.0
2020-05-21 12:20:00,177.93,178.53,177.8,178.2,5271.0,171.5467,172.1251,171.4213,171.807,5271.0
2020-05-21 12:30:00,178.21,178.39,177.55,177.56,1500.0,171.8166,171.9901,171.1803,171.1899,1500.0
2020-05-21 12:40:00,177.86,178.38,177.78,178.2,1122.0,171.4792,171.9805,171.402,171.807,1122.0
2020-05-21 12:50:00,178.25,178.43,177.71,177.72,1604.0,171.8552,172.0287,171.3345,171.3442,1604.0
2020-05-21 13:00:00,177.84,178.49,177.35,178.14,2729.0,171.4599,172.0866,170.9875,171.7491,2729.0
2020-05-21 13:10:00,178.37,178.58,178.12,178.14,6600.0,171.9709,172.1733,171.7298,171.7491,6600.0
2020-05-21 13:20:00,178.15,178.77,177.12,177.37,19010.0,171.7588,172.3565,170.7657,171.0067,19010.0
2020-05-21 13:30:00,177.4,178.01,177.34,178.0,3000.0,171.0357,171.6238,170.9778,171.6141,3000.0
2020-05-21 13:40:00,177.99,178.39,177.67,178.21,2723.0,171.6045,171.9901,171.296,171.8166,2723.0
2020-05-21 13:50:00,178.36,178.45,178.14,178.34,3000.0,171.9612,172.048,171.7491,171.9419,3000.0
2020-05-21 14:00:00,178.32,178.59,178.31,178.44,3700.0,171.9227,172.183,171.913,172.0384,3700.0
2020-05-21 14:10:00,178.52,178.62,178.34,178.55,3734.0,172.1155,172.2119,171.9419,172.1444,3734.0
2020-05-21 14:20:00,178.6,179.19,178.49,178.8,4422.0,172.1926,172.7614,172.0866,172.3854,4422.0
2020-05-21 14:30:00,178.94,179.27,178.08,178.3,5703.0,172.5204,172.8386,171.6913,171.9034,5703.0
2020-05-21 14:40:00,178.43,179.08,178.43,178.98,9330.0,172.0287,172.6554,172.0287,172.559,9330.0
2020-05-21 14:50:00,179.1,179.78,179.06,179.16,10522.0,172.6747,173.3303,172.6361,172.7325,10522.0
2020-05-21 15:00:00,179.04,179.52,178.78,178.87,6000.0,172.6168,173.0796,172.3662,172.4529,6000.0
2020-05-21 15:10:00,178.86,179.41,178.68,179.31,7018.0,172.4433,172.9736,172.2697,172.8771,7018.0
2020-05-21 15:20:00,179.27,179.41,179.02,179.14,6608.0,172.8386,172.9736,172.5975,172.7132,6608.0
2020-05-21 15:30:00,179.17,179.19,178.64,179.12,9708.0,172.7422,172.7614,172.2312,172.694,9708.0
2020-05-21 15:40:00,179.05,179.09,178.35,178.63,16276.0,172.6265,172.665,171.9516,172.2215,16276.0
2020-05-21 15:50:00,178.58,178.86,178.34,178.63,30148.0,172.1733,172.4433,171.9419,172.2215,30148.0
2020-05-22 09:30:00,182.2,182.96,180.98,181.5,19693.0,175.6635,176.3962,174.4872,174.9886,19693.0
2020-05-22 09:40:00,181.48,182.55,180.88,182.54,35413.0,174.9693,176.0009,174.3908,175.9913,35413.0
2020-05-22 09:50:00,182.31,182.5,180.53,180.54,6532.0,175.7695,175.9527,174.0534,174.063,6532.0
2020-05-22 10:00:00,180.17,180.31,179.3,180.01,11173.0,173.7063,173.8413,172.8675,173.552,11173.0
2020-05-22 10:10:00,179.78,180.46,178.94,180.27,6575.0,173.3303,173.9859,172.5204,173.8027,6575.0
2020-05-22 10:20:00,180.41,180.99,180.19,180.98,4320.0,173.9377,174.4969,173.7256,174.4872,4320.0
2020-05-22 10:30:00,181.07,181.08,179.35,179.96,5500.0,174.574,174.5836,172.9157,173.5038,5500.0
2020-05-22 10:40:00,179.95,180.18,178.67,178.67,5327.0,173.4942,173.7159,172.2601,172.2601,5327.0
2020-05-22 10:50:00,178.66,179.34,178.28,178.72,3272.0,172.2505,172.9061,171.8841,172.3083,3272.0
2020-05-22 11:00:00,178.01,179.27,178.01,179.27,4513.0,171.6238,172.8386,171.6238,172.8386,4513.0
2020-05-22 11:10:00,179.12,179.34,178.8,179.19,3155.0,172.694,172.9061,172.3854,172.7614,3155.0
2020-05-22 11:20:00,179.39,179.39,178.23,179.05,3905.0,172.9543,172.9543,171.8359,172.6265,3905.0
2020-05-22 11:30:00,178.96,179.1,178.52,178.83,3330.0,172.5397,172.6747,172.1155,172.4144,3330.0
2020-05-22 11:40:00,178.64,179.09,178.48,179.09,2300.0,172.2312,172.665,172.0769,172.665,2300.0
2020-05-22 11:50:00,179.22,179.22,178.05,178.07,3499.0,172.7904,172.7904,171.6623,171.6816,3499.0
2020-05-22 12:00:00,178.34,178.66,177.85,178.28,3400.0,171.9419,172.2505,171.4695,171.8841,3400.0
2020-05-22 12:10:00,178.27,178.28,177.71,177.99,2050.0,171.8745,171.8841,171.3345,171.6045,2050.0
2020-05-22 12:20:00,178.05,178.21,177.59,177.98,6817.0,171.6623,171.8166,171.2189,171.5949,6817.0
2020-05-22 12:30:00,177.98,178.56,177.98,178.47,2000.0,171.5949,172.1541,171.5949,172.0673,2000.0
2020-05-22 12:40:00,178.52,178.76,178.26,178.26,1900.0,172.1155,172.3469,171.8648,171.8648,1900.0
2020-05-22 12:50:00,178.42,178.71,178.35,178.5,8476.0,172.0191,172.2987,171.9516,172.0962,8476.0
2020-05-22 13:00:00,178.54,178.7,178.32,178.43,10099.0,172.1348,172.289,171.9227,172.0287,10099.0
2020-05-22 13:10:00,178.59,178.64,178.42,178.64,2259.0,172.183,172.2312,172.0191,172.2312,2259.0
2020-05-22 13:20:00,178.53,178.7,178.5,178.5,1900.0,172.1251,172.289,172.0962,172.0962,1900.0
2020-05-22 13:30:00,178.53,178.53,178.21,178.33,1960.0,172.1251,172.1251,171.8166,171.9323,1960.0
2020-05-22 13:40:00,178.34,178.57,177.95,178.33,2506.0,171.9419,172.1637,171.5659,171.9323,2506.0
2020-05-22 13:50:00,178.52,178.89,178.38,178.8,2500.0,172.1155,172.4722,171.9805,172.3854,2500.0
2020-05-22 14:00:00,178.69,178.98,178.66,178.74,4226.0,172.2794,172.559,172.2505,172.3276,4226.0
2020-05-22 14:10:00,178.79,178.94,178.66,178.89,4134.0,172.3758,172.5204,172.2505,172.4722,4134.0
2020-05-22 14:20:00,178.81,178.97,178.68,178.81,4522.0,172.3951,172.5493,172.2697,172.3951,4522.0
2020-05-22 14:30:00,178.81,178.85,177.53,177.84,12589.0,172.3951,172.4336,171.161,171.4599,12589.0
2020-05-22 14:40:00,177.94,178.44,177.64,177.64,6571.0,171.5563,172.0384,171.2671,171.2671,6571.0
2020-05-22 14:50:00,177.46,178.42,177.31,178.42,5500.0,171.0935,172.0191,170.9489,172.0191,5500.0
2020-05-22 15:00:00,178.2,178.94,178.09,178.82,5380.0,171.807,172.5204,171.7009,172.4047,5380.0
2020-05-22 15:10:00,178.84,178.84,178.49,178.64,7613.0,172.424,172.424,172.0866,172.2312,7613.0
2020-05-22 15:20:00,178.64,178.91,178.37,178.88,4638.0,172.2312,172.4915,171.9709,172.4626,4638.0
2020-05-22 15:30:00,178.79,179.32,178.61,179.23,7833.0,172.3758,172.8868,172.2023,172.8,7833.0
2020-05-22 15:40:00,179.16,179.8,178.76,179.54,13457.0,172.7325,173.3496,172.3469,173.0989,13457.0
2020-05-22 15:50:00,179.6,179.84,179.15,179.52,37277.0,173.1567,173.3881,172.7229,173.0796,37277.0
2020-05-26 09:30:00,185.9,186.57,184.23,184.23,14685.0,179.2307,179.8767,177.6206,177.6206,14685.0
2020-05-26 09:40:00,184.46,187.67,183.84,187.67,7252.0,177.8424,180.9372,177.2446,180.9372,7252.0
2020-05-26 09:50:00,187.57,187.97,186.55,187.52,9438.0,180.8408,181.2265,179.8574,180.7926,9438.0
2020-05-26 10:00:00,187.41,187.56,185.91,186.0,18341.0,180.6866,180.8312,179.2404,179.3271,18341.0
2020-05-26 10:10:00,186.0,186.3,185.67,185.87,4468.0,179.3271,179.6164,179.009,179.2018,4468.0
2020-05-26 10:20:00,186.03,186.59,185.93,186.59,5825.0,179.3561,179.896,179.2596,179.896,5825.0
2020-05-26 10:30:00,186.85,187.59,186.7,187.25,5234.0,180.1466,180.8601,180.002,180.5323,5234.0
2020-05-26 10:40:00,187.51,188.49,187.51,188.13,10089.0,180.783,181.7278,180.783,181.3807,10089.0
2020-05-26 10:50:00,188.31,188.38,187.26,187.36,5390.0,181.5543,181.6218,180.5419,180.6383,5390.0
2020-05-26 11:00:00,187.53,187.54,186.63,187.11,7997.0,180.8022,180.8119,179.9345,180.3973,7997.0
2020-05-26 11:10:00,186.95,187.4,186.86,187.37,6850.0,180.2431,180.6769,180.1563,180.648,6850.0
2020-05-26 11:20:00,187.2,187.2,186.34,186.57,9932.0,180.4841,180.4841,179.6549,179.8767,9932.0
2020-05-26 11:30:00,186.53,186.71,186.39,186.69,4432.0,179.8381,180.0117,179.7031,179.9924,4432.0
2020-05-26 11:40:00,186.71,186.85,186.42,186.52,6321.0,180.0117,180.1466,179.7321,179.8285,6321.0
2020-05-26 11:50:00,186.6,187.36,186.6,186.63,10029.0,179.9056,180.6383,179.9056,179.9345,10029.0
2020-05-26 12:00:00,186.78,186.93,186.54,186.68,3628.0,180.0792,180.2238,179.8478,179.9827,3628.0
2020-05-26 12:10:00,186.66,186.85,186.45,186.65,5080.0,179.9635,180.1466,179.761,179.9538,5080.0
2020-05-26 12:20:00,186.64,186.86,186.44,186.72,2911.0,179.9442,180.1563,179.7514,180.0213,2911.0
2020-05-26 12:30:00,186.67,186.93,186.61,186.88,4197.0,179.9731,180.2238,179.9153,180.1756,4197.0
2020-05-26 12:40:00,187.18,187.58,187.18,187.58,6364.0,180.4648,180.8505,180.4648,180.8505,6364.0
2020-05-26 12:50:00,187.63,187.78,187.34,187.72,5220.0,180.8987,181.0433,180.6191,180.9854,5220.0
2020-05-26 13:00:00,187.79,187.96,187.42,187.82,6600.0,181.0529,181.2168,180.6962,181.0818,6600.0
2020-05-26 13:10:00,187.77,188.01,187.64,187.81,4050.0,181.0336,181.265,180.9083,181.0722,4050.0
2020-05-26 13:20:00,187.83,187.83,187.53,187.62,4500.0,181.0915,181.0915,180.8022,180.889,4500.0
2020-05-26 13:30:00,187.64,187.71,187.43,187.59,6700.0,180.9083,180.9758,180.7058,180.8601,6700.0
2020-05-26 13:40:00,187.59,187.59,187.28,187.38,4100.0,180.8601,180.8601,180.5612,180.6576,4100.0
2020-05-26 13:50:00,187.38,187.42,187.19,187.27,11903.0,180.6576,180.6962,180.4744,180.5516,11903.0
2020-05-26 14:00:00,187.31,187.85,187.09,187.85,8493.0,180.5901,181.1108,180.378,181.1108,8493.0
2020-05-26 14:10:00,187.8,188.65,187.57,188.64,6750.0,181.0626,181.8821,180.8408,181.8724,6750.0
2020-05-26 14:20:00,188.86,189.58,188.79,189.35,8288.0,182.0845,182.7787,182.017,182.557,8288.0
2020-05-26 14:30:00,189.43,189.75,189.21,189.34,7758.0,182.6341,182.9426,182.422,182.5473,7758.0
2020-05-26 14:40:00,189.31,189.5,188.85,189.24,8071.0,182.5184,182.7016,182.0749,182.4509,8071.0
2020-05-26 14:50:00,189.33,189.71,189.22,189.4,6305.0,182.5377,182.904,182.4316,182.6052,6305.0
2020-05-26 15:00:00,189.31,189.53,188.94,189.0,7326.0,182.5184,182.7305,182.1617,182.2195,7326.0
2020-05-26 15:10:00,189.01,189.24,188.77,188.96,6827.0,182.2292,182.4509,181.9978,182.1809,6827.0
2020-05-26 15:20:00,188.96,189.25,188.85,189.08,12142.0,182.1809,182.4605,182.0749,182.2966,12142.0
2020-05-26 15:30:00,189.11,189.27,188.36,189.02,17714.0,182.3256,182.4798,181.6025,182.2388,17714.0
2020-05-26 15:40:00,189.04,189.1,187.84,188.49,27615.0,182.2581,182.3159,181.1011,181.7278,27615.0
2020-05-26 15:50:00,188.54,189.65,188.47,188.99,68170.0,181.776,182.8462,181.7085,182.2099,68170.0
2020-05-27 09:30:00,194.34,197.39,193.64,196.89,23670.0,187.3679,190.3085,186.693,189.8265,23670.0
2020-05-27 09:40:00,196.85,198.37,196.44,197.4,23928.0,189.7879,191.2534,189.3926,190.3182,23928.0
2020-05-27 09:50:00,197.19,198.27,196.56,197.42,16625.0,190.1157,191.1569,189.5083,190.3374,16625.0
2020-05-27 10:00:00,197.16,197.16,195.23,195.83,38075.0,190.0868,190.0868,188.226,188.8045,38075.0
2020-05-27 10:10:00,195.95,197.21,195.92,197.0,11420.0,188.9202,190.135,188.8913,189.9325,11420.0
2020-05-27 10:20:00,197.13,197.67,196.61,197.46,8417.0,190.0578,190.5785,189.5565,190.376,8417.0
2020-05-27 10:30:00,197.43,197.43,195.44,196.12,7387.0,190.3471,190.3471,188.4285,189.0841,7387.0
2020-05-27 10:40:00,195.9,196.06,194.36,194.71,16039.0,188.872,189.0262,187.3872,187.7247,16039.0
2020-05-27 10:50:00,194.62,196.17,194.56,196.17,18528.0,187.6379,189.1323,187.58,189.1323,18528.0
2020-05-27 11:00:00,196.46,198.12,196.32,197.65,9353.0,189.4119,191.0123,189.2769,190.5592,9353.0
2020-05-27 11:10:00,197.56,197.9,196.7,197.9,10543.0,190.4724,190.8002,189.6433,190.8002,10543.0
2020-05-27 11:20:00,197.79,198.51,197.15,198.31,21560.0,190.6942,191.3883,190.0771,191.1955,21560.0
2020-05-27 11:30:00,198.31,199.07,198.0,198.17,13979.0,191.1955,191.9282,190.8966,191.0605,13979.0
2020-05-27 11:40:00,198.33,198.51,197.79,198.36,28577.0,191.2148,191.3883,190.6942,191.2437,28577.0
2020-05-27 11:50:00,198.28,199.84,197.88,199.42,19540.0,191.1666,192.6706,190.7809,192.2657,19540.0
2020-05-27 12:00:00,199.4,199.56,197.69,198.14,25657.0,192.2464,192.4007,190.5978,191.0316,25657.0
2020-05-27 12:10:00,198.15,199.1,197.75,199.02,14042.0,191.0412,191.9572,190.6556,191.88,14042.0
2020-05-27 12:20:00,199.03,199.05,197.85,197.96,10876.0,191.8897,191.909,190.752,190.8581,10876.0
2020-05-27 12:30:00,197.64,197.81,197.16,197.48,8849.0,190.5495,190.7134,190.0868,190.3953,8849.0
2020-05-27 12:40:00,197.54,199.14,197.54,198.87,15971.0,190.4531,191.9957,190.4531,191.7354,15971.0
2020-05-27 12:50:00,198.86,199.72,198.56,199.11,14765.0,191.7258,192.5549,191.4365,191.9668,14765.0
2020-05-27 13:00:00,199.01,199.35,198.66,199.13,9920.0,191.8704,192.1982,191.533,191.9861,9920.0
2020-05-27 13:10:00,199.07,199.49,198.94,199.45,14511.0,191.9282,192.3332,191.8029,192.2946,14511.0
2020-05-27 13:20:00,199.3,199.43,197.74,197.91,14074.0,192.15,192.2753,190.646,190.8099,14074.0
2020-05-27 13:30:00,197.99,199.0,197.88,199.0,12305.0,190.887,191.8608,190.7809,191.8608,12305.0
2020-05-27 13:40:00,198.97,198.98,198.29,198.84,10504.0,191.8318,191.8415,191.1762,191.7065,10504.0
2020-05-27 13:50:00,198.74,198.96,198.17,198.54,9572.0,191.6101,191.8222,191.0605,191.4173,9572.0
2020-05-27 14:00:00,198.46,199.2,198.34,199.14,10919.0,191.3401,192.0536,191.2244,191.9957,10919.0
2020-05-27 14:10:00,199.14,199.24,198.99,199.22,9650.0,191.9957,192.0921,191.8511,192.0729,9650.0
2020-05-27 14:20:00,199.34,199.9,199.17,199.62,10379.0,192.1886,192.7285,192.0247,192.4585,10379.0
2020-05-27 14:30:00,199.63,199.84,199.47,199.62,8410.0,192.4682,192.6706,192.3139,192.4585,8410.0
2020-05-27 14:40:00,199.66,199.91,199.4,199.74,11900.0,192.4971,192.7381,192.2464,192.5742,11900.0
2020-05-27 14:50:00,199.74,200.3,199.54,199.72,11387.0,192.5742,193.1141,192.3814,192.5549,11387.0
2020-05-27 15:00:00,199.61,200.12,199.44,199.66,12379.0,192.4489,192.9406,192.285,192.4971,12379.0
2020-05-27 15:10:00,199.65,200.99,199.64,199.75,21883.0,192.4874,193.7794,192.4778,192.5838,21883.0
2020-05-27 15:20:00,199.65,200.62,199.64,200.21,18370.0,192.4874,193.4226,192.4778,193.0273,18370.0
2020-05-27 15:30:00,200.16,201.29,200.06,200.91,37215.0,192.9791,194.0686,192.8827,193.7022,37215.0
2020-05-27 15:40:00,200.85,202.25,200.82,202.03,41769.0,193.6444,194.9942,193.6155,194.7821,41769.0
2020-05-27 15:50:00,201.91,203.26,201.3,202.36,200317.0,194.6664,195.9679,194.0782,195.1002,200317.0
2020-05-28 09:30:00,206.81,206.86,201.79,202.95,56344.0,199.3906,199.4388,194.5507,195.669,56344.0
2020-05-28 09:40:00,202.08,203.82,200.75,201.79,22049.0,194.8303,196.5078,193.548,194.5507,22049.0
2020-05-28 09:50:00,201.48,203.29,200.99,201.94,5600.0,194.2518,195.9968,193.7794,194.6953,5600.0
2020-05-28 10:00:00,201.85,202.39,201.05,201.45,12825.0,194.6085,195.1291,193.8372,194.2229,12825.0
2020-05-28 10:10:00,201.47,202.23,199.44,199.98,24458.0,194.2421,194.9749,192.285,192.8056,24458.0
2020-05-28 10:20:00,199.67,200.0,198.38,198.56,13348.0,192.5067,192.8249,191.263,191.4365,13348.0
2020-05-28 10:30:00,198.97,199.28,197.63,198.54,14557.0,191.8318,192.1307,190.5399,191.4173,14557.0
2020-05-28 10:40:00,198.84,201.26,198.8,200.89,15871.0,191.7065,194.0397,191.6679,193.6829,15871.0
2020-05-28 10:50:00,201.02,201.03,199.67,199.88,12426.0,193.8083,193.8179,192.5067,192.7092,12426.0
2020-05-28 11:00:00,199.93,200.23,199.22,199.91,11439.0,192.7574,193.0466,192.0729,192.7381,11439.0
2020-05-28 11:10:00,199.91,200.73,199.84,200.73,4970.0,192.7381,193.5287,192.6706,193.5287,4970.0
2020-05-28 11:20:00,200.71,200.87,200.23,200.6,4971.0,193.5094,193.6637,193.0466,193.4034,4971.0
2020-05-28 11:30:00,200.83,200.86,200.06,200.12,4147.0,193.6251,193.654,192.8827,192.9406,4147.0
2020-05-28 11:40:00,200.1,200.34,199.74,199.97,7196.0,192.9213,193.1527,192.5742,192.796,7196.0
2020-05-28 11:50:00,199.77,200.51,199.67,200.28,9902.0,192.6031,193.3166,192.5067,193.0948,9902.0
2020-05-28 12:00:00,200.46,200.54,199.25,199.46,6100.0,193.2684,193.3455,192.1018,192.3043,6100.0
2020-05-28 12:10:00,199.59,199.81,199.04,199.22,6528.0,192.4296,192.6417,191.8993,192.0729,6528.0
2020-05-28 12:20:00,199.21,200.43,199.21,200.06,9639.0,192.0632,193.2395,192.0632,192.8827,9639.0
2020-05-28 12:30:00,200.01,200.43,199.63,200.42,5800.0,192.8345,193.2395,192.4682,193.2298,5800.0
2020-05-28 12:40:00,200.46,200.5,199.05,199.52,8902.0,193.2684,193.3069,191.909,192.3621,8902.0
2020-05-28 12:50:00,199.64,199.78,199.11,199.31,5530.0,192.4778,192.6128,191.9668,192.1596,5530.0
2020-05-28 13:00:00,199.36,199.48,199.06,199.45,6907.0,192.2078,192.3235,191.9186,192.2946,6907.0
2020-05-28 13:10:00,199.43,199.71,198.75,198.75,14506.0,192.2753,192.5453,191.6197,191.6197,14506.0
2020-05-28 13:20:00,198.78,199.49,198.45,199.49,8420.0,191.6486,192.3332,191.3305,192.3332,8420.0
2020-05-28 13:30:00,199.56,199.64,199.14,199.24,5507.0,192.4007,192.4778,191.9957,192.0921,5507.0
2020-05-28 13:40:00,199.09,199.58,199.07,199.25,3700.0,191.9475,192.4199,191.9282,192.1018,3700.0
2020-05-28 13:50:00,199.35,199.47,198.93,199.18,8967.0,192.1982,192.3139,191.7933,192.0343,8967.0
2020-05-28 14:00:00,199.06,199.3,198.79,198.98,6801.0,191.9186,192.15,191.6583,191.8415,6801.0
2020-05-28 14:10:00,198.79,199.32,198.61,199.32,4000.0,191.6583,192.1693,191.4847,192.1693,4000.0
2020-05-28 14:20:00,199.38,199.44,198.51,198.8,6478.0,192.2271,192.285,191.3883,191.6679,6478.0
2020-05-28 14:30:00,198.8,199.18,198.64,198.79,12812.0,191.6679,192.0343,191.5137,191.6583,12812.0
2020-05-28 14:40:00,198.71,198.92,198.39,198.92,7624.0,191.5812,191.7836,191.2726,191.7836,7624.0
2020-05-28 14:50:00,198.93,199.24,198.38,199.24,7888.0,191.7933,192.0921,191.263,192.0921,7888.0
2020-05-28 15:00:00,199.17,199.4,198.69,198.99,8953.0,192.0247,192.2464,191.5619,191.8511,8953.0
2020-05-28 15:10:00,198.92,199.61,198.75,198.92,8250.0,191.7836,192.4489,191.6197,191.7836,8250.0
2020-05-28 15:20:00,198.91,198.91,198.32,198.49,8710.0,191.774,191.774,191.2051,191.3691,8710.0
2020-05-28 15:30:00,198.42,198.53,197.62,197.9,15969.0,191.3016,191.4076,190.5303,190.8002,15969.0
2020-05-28 15:40:00,197.9,198.12,197.11,197.3,23616.0,190.8002,191.0123,190.0386,190.2217,23616.0
2020-05-28 15:50:00,197.05,197.69,196.89,197.45,46582.0,189.9807,190.5978,189.8265,190.3664,46582.0
2020-05-29 09:30:00,194.92,194.94,191.97,192.43,8614.0,188.4652,188.4845,185.6129,186.0577,8614.0
2020-05-29 09:40:00,192.48,193.66,192.01,193.23,8261.0,186.106,187.2469,185.6516,186.8312,8261.0
2020-05-29 09:50:00,192.75,193.85,192.46,193.5,4966.0,186.3671,187.4306,186.0867,187.0922,4966.0
2020-05-29 10:00:00,193.51,193.58,192.3,192.57,3355.0,187.1019,187.1696,185.932,186.193,3355.0
2020-05-29 10:10:00,192.68,195.56,192.5,195.4,4204.0,186.2994,189.084,186.1253,188.9293,4204.0
2020-05-29 10:20:00,195.38,195.84,194.72,195.0,5570.0,188.91,189.3547,188.2718,188.5426,5570.0
2020-05-29 10:30:00,195.18,195.18,193.67,193.77,2140.0,188.7166,188.7166,187.2566,187.3533,2140.0
2020-05-29 10:40:00,193.91,194.06,193.09,193.24,3053.0,187.4887,187.6337,186.6958,186.8408,3053.0
2020-05-29 10:50:00,193.25,193.75,193.24,193.67,3843.0,186.8505,187.334,186.8408,187.2566,3843.0
2020-05-29 11:00:00,193.68,194.04,193.42,193.65,3159.0,187.2663,187.6143,187.0149,187.2373,3159.0
2020-05-29 11:10:00,193.44,194.32,193.43,193.56,3992.0,187.0342,187.8851,187.0245,187.1502,3992.0
2020-05-29 11:20:00,193.69,193.84,193.39,193.41,3361.0,187.2759,187.421,186.9859,187.0052,3361.0
2020-05-29 11:30:00,193.44,194.13,193.44,194.02,3922.0,187.0342,187.7014,187.0342,187.595,3922.0
2020-05-29 11:40:00,193.89,194.15,193.75,194.15,2620.0,187.4693,187.7207,187.334,187.7207,2620.0
2020-05-29 11:50:00,194.48,194.55,193.89,193.97,4033.0,188.0398,188.1075,187.4693,187.5467,4033.0
2020-05-29 12:00:00,193.89,194.03,193.44,193.45,2144.0,187.4693,187.6047,187.0342,187.0439,2144.0
2020-05-29 12:10:00,193.27,193.79,193.27,193.59,1931.0,186.8698,187.3726,186.8698,187.1792,1931.0
2020-05-29 12:20:00,193.72,193.95,193.72,193.75,1663.0,187.3049,187.5273,187.3049,187.334,1663.0
2020-05-29 12:30:00,193.74,193.96,193.57,193.96,5263.0,187.3243,187.537,187.1599,187.537,5263.0
2020-05-29 12:40:00,193.73,193.73,193.28,193.54,2312.0,187.3146,187.3146,186.8795,187.1309,2312.0
2020-05-29 12:50:00,193.6,194.43,193.18,194.26,3951.0,187.1889,187.9914,186.7828,187.8271,3951.0
2020-05-29 13:00:00,194.24,194.32,193.66,193.92,3161.0,187.8077,187.8851,187.2469,187.4983,3161.0
2020-05-29 13:10:00,193.83,194.54,193.83,194.49,3220.0,187.4113,188.0978,187.4113,188.0494,3220.0
2020-05-29 13:20:00,194.49,194.87,194.38,194.4,4098.0,188.0494,188.4169,187.9431,187.9624,4098.0
2020-05-29 13:30:00,194.29,194.4,193.71,193.81,2696.0,187.8561,187.9624,187.2953,187.392,2696.0
2020-05-29 13:40:00,193.72,193.82,193.37,193.37,1601.0,187.3049,187.4016,186.9665,186.9665,1601.0
2020-05-29 13:50:00,193.38,193.7,193.11,193.5,4803.0,186.9762,187.2856,186.7151,187.0922,4803.0
2020-05-29 14:00:00,193.21,193.7,193.02,193.41,13206.0,186.8118,187.2856,186.6281,187.0052,13206.0
2020-05-29 14:10:00,193.59,193.91,193.34,193.89,6132.0,187.1792,187.4887,186.9375,187.4693,6132.0
2020-05-29 14:20:00,193.98,194.28,193.53,194.28,6578.0,187.5563,187.8464,187.1212,187.8464,6578.0
2020-05-29 14:30:00,194.21,194.29,193.6,193.6,8245.0,187.7787,187.8561,187.1889,187.1889,8245.0
2020-05-29 14:40:00,193.77,193.94,193.15,193.2,6001.0,187.3533,187.5177,186.7538,186.8022,6001.0
2020-05-29 14:50:00,192.84,194.57,192.0,194.53,12900.0,186.4541,188.1268,185.6419,188.0881,12900.0
2020-05-29 15:00:00,194.66,195.25,194.0,194.17,14996.0,188.2138,188.7843,187.5757,187.74,14996.0
2020-05-29 15:10:00,194.22,194.64,192.96,193.66,14552.0,187.7884,188.1945,186.5701,187.2469,14552.0
2020-05-29 15:20:00,193.53,193.78,192.84,192.9,13100.0,187.1212,187.363,186.4541,186.5121,13100.0
2020-05-29 15:30:00,193.0,193.43,192.25,192.4,17049.0,186.6088,187.0245,185.8836,186.0287,17049.0
2020-05-29 15:40:00,192.48,192.49,191.24,191.48,41017.0,186.106,186.1157,184.9071,185.1391,41017.0
2020-05-29 15:50:00,191.48,192.46,191.08,191.94,105139.0,185.1391,186.0867,184.7524,185.5839,105139.0
2020-06-01 09:30:00,191.23,193.92,191.23,193.09,23935.0,184.8974,187.4983,184.8974,186.6958,23935.0
2020-06-01 09:40:00,193.79,194.6,192.68,193.87,36884.0,187.3726,188.1558,186.2994,187.45,36884.0
2020-06-01 09:50:00,193.87,194.61,193.66,194.58,5600.0,187.45,188.1655,187.2469,188.1365,5600.0
2020-06-01 10:00:00,194.45,195.5,193.75,194.68,14104.0,188.0108,189.026,187.334,188.2332,14104.0
2020-06-01 10:10:00,194.67,195.64,194.67,194.94,7698.0,188.2235,189.1614,188.2235,188.4845,7698.0
2020-06-01 10:20:00,194.8,195.46,194.62,195.21,5558.0,188.3492,188.9873,188.1751,188.7456,5558.0
2020-06-01 10:30:00,195.37,196.19,195.32,196.19,5634.0,188.9003,189.6932,188.852,189.6932,5634.0
2020-06-01 10:40:00,196.17,196.4,195.91,196.39,6301.0,189.6738,189.8962,189.4224,189.8865,6301.0
2020-06-01 10:50:00,196.4,196.41,194.54,194.86,11068.0,189.8962,189.9059,188.0978,188.4072,11068.0
2020-06-01 11:00:00,195.15,195.15,193.61,194.19,7400.0,188.6876,188.6876,187.1986,187.7594,7400.0
2020-06-01 11:10:00,194.33,194.85,193.92,194.83,4225.0,187.8947,188.3975,187.4983,188.3782,4225.0
2020-06-01 11:20:00,194.75,195.16,194.53,194.74,5564.0,188.3008,188.6973,188.0881,188.2912,5564.0
2020-06-01 11:30:00,194.7,195.17,194.61,194.96,11982.0,188.2525,188.7069,188.1655,188.5039,11982.0
2020-06-01 11:40:00,195.16,195.37,194.96,195.07,4100.0,188.6973,188.9003,188.5039,188.6102,4100.0
2020-06-01 11:50:00,195.08,195.21,194.94,195.2,4514.0,188.6199,188.7456,188.4845,188.7359,4514.0
2020-06-01 12:00:00,195.07,195.63,194.91,195.48,5801.0,188.6102,189.1517,188.4555,189.0067,5801.0
2020-06-01 12:10:00,195.62,196.15,195.34,196.15,8907.0,189.142,189.6545,188.8713,189.6545,8907.0
2020-06-01 12:20:00,196.11,196.53,195.76,196.26,16819.0,189.6158,190.0219,189.2774,189.7608,16819.0
2020-06-01 12:30:00,196.44,196.76,196.34,196.38,7636.0,189.9349,190.2443,189.8382,189.8769,7636.0
2020-06-01 12:40:00,196.41,197.07,196.3,196.92,9309.0,189.9059,190.544,189.7995,190.399,9309.0
2020-06-01 12:50:00,196.91,196.98,196.52,196.83,6956.0,190.3893,190.457,190.0122,190.312,6956.0
2020-06-01 13:00:00,196.91,196.96,196.58,196.84,5419.0,190.3893,190.4377,190.0702,190.3216,5419.0
2020-06-01 13:10:00,196.73,197.11,196.6,197.11,7621.0,190.2153,190.5827,190.0896,190.5827,7621.0
2020-06-01 13:20:00,197.06,197.07,196.57,196.73,6922.0,190.5343,190.544,190.0606,190.2153,6922.0
2020-06-01 13:30:00,196.61,196.93,196.41,196.7,5475.0,190.0992,190.4086,189.9059,190.1863,5475.0
2020-06-01 13:40:00,196.72,197.3,196.53,197.11,4133.0,190.2056,190.7664,190.0219,190.5827,4133.0
2020-06-01 13:50:00,197.18,197.28,196.76,196.94,8070.0,190.6504,190.7471,190.2443,190.4183,8070.0
2020-06-01 14:00:00,196.94,197.23,196.73,196.81,6022.0,190.4183,190.6987,190.2153,190.2926,6022.0
2020-06-01 14:10:00,196.71,196.94,196.47,196.92,6855.0,190.1959,190.4183,189.9639,190.399,6855.0
2020-06-01 14:20:00,196.85,196.85,195.33,195.55,6578.0,190.3313,190.3313,188.8616,189.0743,6578.0
2020-06-01 14:30:00,195.44,196.08,195.21,195.81,30885.0,188.968,189.5868,188.7456,189.3257,30885.0
2020-06-01 14:40:00,195.75,197.11,195.46,196.76,8673.0,189.2677,190.5827,188.9873,190.2443,8673.0
2020-06-01 14:50:00,196.83,197.05,196.66,196.81,7967.0,190.312,190.5247,190.1476,190.2926,7967.0
2020-06-01 15:00:00,196.87,197.15,196.54,196.95,6897.0,190.3506,190.6214,190.0316,190.428,6897.0
2020-06-01 15:10:00,197.04,197.08,196.54,196.59,8951.0,190.515,190.5537,190.0316,190.0799,8951.0
2020-06-01 15:20:00,196.5,197.09,196.33,196.73,12645.0,189.9929,190.5633,189.8285,190.2153,12645.0
2020-06-01 15:30:00,196.61,197.45,196.6,197.05,18025.0,190.0992,190.9114,190.0896,190.5247,18025.0
2020-06-01 15:40:00,197.02,197.21,196.12,196.98,25466.0,190.4957,190.6794,189.6255,190.457,25466.0
2020-06-01 15:50:00,196.57,196.63,195.69,195.85,76224.0,190.0606,190.1186,189.2097,189.3644,76224.0
2020-06-02 09:30:00,197.74,198.29,196.92,197.29,7249.0,191.1918,191.7236,190.399,190.7567,7249.0
2020-06-02 09:40:00,197.14,199.99,196.02,199.83,34152.0,190.6117,193.3673,189.5288,193.2126,34152.0
2020-06-02 09:50:00,199.82,200.67,198.95,199.81,10402.0,193.2029,194.0248,192.3618,193.1933,10402.0
2020-06-02 10:00:00,199.77,200.61,199.77,199.83,8251.0,193.1546,193.9668,193.1546,193.2126,8251.0
2020-06-02 10:10:00,199.78,200.81,199.29,200.39,6219.0,193.1643,194.1602,192.6905,193.7541,6219.0
2020-06-02 10:20:00,200.51,200.86,199.99,200.81,5081.0,193.8701,194.2085,193.3673,194.1602,5081.0
2020-06-02 10:30:00,200.75,201.53,200.45,200.7,9002.0,194.1021,194.8563,193.8121,194.0538,9002.0
2020-06-02 10:40:00,200.64,201.02,199.6,199.73,4499.0,193.9958,194.3632,192.9902,193.1159,4499.0
2020-06-02 10:50:00,199.62,200.18,199.48,200.1,3209.0,193.0096,193.551,192.8742,193.4737,3209.0
2020-06-02 11:00:00,199.88,199.88,199.04,199.29,3093.0,193.261,193.261,192.4488,192.6905,3093.0
2020-06-02 11:10:00,199.43,200.59,199.43,200.59,2494.0,192.8259,193.9474,192.8259,193.9474,2494.0
2020-06-02 11:20:00,200.47,200.47,199.97,200.26,1600.0,193.8314,193.8314,193.348,193.6284,1600.0
2020-06-02 11:30:00,200.13,200.78,199.95,200.13,24317.0,193.5027,194.1312,193.3286,193.5027,24317.0
2020-06-02 11:40:00,200.16,200.86,200.15,200.64,15526.0,193.5317,194.2085,193.522,193.9958,15526.0
2020-06-02 11:50:00,200.37,200.65,200.2,200.45,2404.0,193.7347,194.0055,193.5704,193.8121,2404.0
2020-06-02 12:00:00,200.53,200.64,200.02,200.03,3438.0,193.8894,193.9958,193.3963,193.406,3438.0
2020-06-02 12:10:00,200.21,200.64,200.06,200.14,6212.0,193.58,193.9958,193.435,193.5123,6212.0
2020-06-02 12:20:00,200.22,200.84,200.11,200.66,5987.0,193.5897,194.1892,193.4833,194.0151,5987.0
2020-06-02 12:30:00,200.74,200.83,200.45,200.65,4106.0,194.0925,194.1795,193.8121,194.0055,4106.0
2020-06-02 12:40:00,200.67,201.93,200.66,201.91,5419.0,194.0248,195.2431,194.0151,195.2237,5419.0
2020-06-02 12:50:00,201.93,203.32,201.93,202.99,13723.0,195.2431,196.587,195.2431,196.268,13723.0
2020-06-02 13:00:00,203.03,204.02,203.02,203.26,22372.0,196.3066,197.2639,196.297,196.529,22372.0
2020-06-02 13:10:00,203.28,203.81,203.17,203.43,9547.0,196.5484,197.0608,196.442,196.6934,9547.0
2020-06-02 13:20:00,203.42,203.47,202.46,203.22,10288.0,196.6837,196.7321,195.7555,196.4904,10288.0
2020-06-02 13:30:00,203.23,203.7,203.03,203.17,7700.0,196.5,196.9545,196.3066,196.442,7700.0
2020-06-02 13:40:00,203.33,203.33,202.54,202.81,8193.0,196.5967,196.5967,195.8329,196.0939,8193.0
2020-06-02 13:50:00,202.8,203.0,202.3,203.0,8259.0,196.0843,196.2776,195.6008,196.2776,8259.0
2020-06-02 14:00:00,202.88,203.49,202.87,203.31,8848.0,196.1616,196.7514,196.1519,196.5774,8848.0
2020-06-02 14:10:00,203.39,203.87,203.25,203.87,9200.0,196.6547,197.1188,196.5194,197.1188,9200.0
2020-06-02 14:20:00,203.87,203.94,203.24,203.58,11141.0,197.1188,197.1865,196.5097,196.8384,11141.0
2020-06-02 14:30:00,203.51,203.6,203.03,203.6,11603.0,196.7707,196.8578,196.3066,196.8578,11603.0
2020-06-02 14:40:00,203.72,204.89,203.71,204.79,12767.0,196.9738,198.105,196.9641,198.0084,12767.0
2020-06-02 14:50:00,204.8,205.0,203.95,204.73,11805.0,198.018,198.2114,197.1962,197.9503,11805.0
2020-06-02 15:00:00,204.79,205.19,204.21,204.31,13840.0,198.0084,198.3951,197.4476,197.5443,13840.0
2020-06-02 15:10:00,204.43,205.1,204.43,204.93,14650.0,197.6603,198.3081,197.6603,198.1437,14650.0
2020-06-02 15:20:00,204.85,204.94,204.36,204.94,18677.0,198.0664,198.1534,197.5926,198.1534,18677.0
2020-06-02 15:30:00,204.81,204.9,203.13,203.53,21679.0,198.0277,198.1147,196.4033,196.7901,21679.0
2020-06-02 15:40:00,203.58,204.28,203.53,204.18,35496.0,196.8384,197.5152,196.7901,197.4186,35496.0
2020-06-02 15:50:00,204.69,205.2,203.78,204.74,94148.0,197.9117,198.4048,197.0318,197.96,94148.0
2020-06-03 09:30:00,208.43,211.49,208.43,211.19,15280.0,201.5278,204.4865,201.5278,204.1964,15280.0
2020-06-03 09:40:00,211.43,211.43,209.75,210.35,14996.0,204.4285,204.4285,202.8041,203.3842,14996.0
2020-06-03 09:50:00,210.39,210.84,209.28,209.38,13170.0,203.4229,203.858,202.3497,202.4464,13170.0
2020-06-03 10:00:00,209.46,211.39,209.15,210.44,9800.0,202.5237,204.3898,202.224,203.4713,9800.0
2020-06-03 10:10:00,210.37,211.05,209.95,210.87,21196.0,203.4036,204.0611,202.9975,203.887,21196.0
2020-06-03 10:20:00,210.87,212.09,210.76,211.76,29408.0,203.887,205.0666,203.7807,204.7475,29408.0
2020-06-03 10:30:00,211.71,211.85,211.07,211.51,10416.0,204.6992,204.8346,204.0804,204.5058,10416.0
2020-06-03 10:40:00,211.51,212.12,211.04,211.04,9246.0,204.5058,205.0956,204.0514,204.0514,9246.0
2020-06-03 10:50:00,211.08,212.2,210.71,212.09,11036.0,204.0901,205.173,203.7323,205.0666,11036.0
2020-06-03 11:00:00,212.09,212.6,211.11,211.2,11226.0,205.0666,205.5597,204.1191,204.2061,11226.0
2020-06-03 11:10:00,211.29,212.03,211.02,211.46,9772.0,204.2931,205.0086,204.0321,204.4575,9772.0
2020-06-03 11:20:00,210.95,211.62,210.68,211.11,18635.0,203.9644,204.6122,203.7033,204.1191,18635.0
2020-06-03 11:30:00,211.09,211.95,211.05,211.69,8122.0,204.0997,204.9313,204.0611,204.6799,8122.0
2020-06-03 11:40:00,211.63,211.93,210.85,210.88,9726.0,204.6219,204.9119,203.8677,203.8967,9726.0
2020-06-03 11:50:00,211.0,211.02,209.5,209.78,9117.0,204.0127,204.0321,202.5624,202.8331,9117.0
2020-06-03 12:00:00,209.92,210.29,209.7,210.23,10811.0,202.9685,203.3262,202.7558,203.2682,10811.0
2020-06-03 12:10:00,210.14,210.77,209.75,209.95,6384.0,203.1812,203.7903,202.8041,202.9975,6384.0
2020-06-03 12:20:00,209.87,210.32,209.56,210.25,11163.0,202.9201,203.3552,202.6204,203.2876,11163.0
2020-06-03 12:30:00,210.35,210.54,210.13,210.37,8319.0,203.3842,203.5679,203.1715,203.4036,8319.0
2020-06-03 12:40:00,210.38,210.56,208.9,208.9,4290.0,203.4132,203.5873,201.9823,201.9823,4290.0
2020-06-03 12:50:00,208.89,209.03,208.55,208.81,4200.0,201.9726,202.108,201.6438,201.8952,4200.0
2020-06-03 13:00:00,208.64,209.46,208.61,209.41,7773.0,201.7309,202.5237,201.7019,202.4754,7773.0
2020-06-03 13:10:00,209.36,209.36,209.04,209.04,2957.0,202.427,202.427,202.1176,202.1176,2957.0
2020-06-03 13:20:00,209.23,209.38,208.85,209.2,3240.0,202.3013,202.4464,201.9339,202.2723,3240.0
2020-06-03 13:30:00,209.07,209.31,209.0,209.17,3065.0,202.1466,202.3787,202.0789,202.2433,3065.0
2020-06-03 13:40:00,209.24,209.3,208.84,209.0,5905.0,202.311,202.369,201.9242,202.0789,5905.0
2020-06-03 13:50:00,208.95,209.06,208.79,209.03,3904.0,202.0306,202.137,201.8759,202.108,3904.0
2020-06-03 14:00:00,208.95,209.61,208.94,209.29,3998.0,202.0306,202.6687,202.0209,202.3593,3998.0
2020-06-03 14:10:00,209.2,209.52,208.82,209.51,4401.0,202.2723,202.5817,201.9049,202.5721,4401.0
2020-06-03 14:20:00,209.62,209.92,209.46,209.75,5193.0,202.6784,202.9685,202.5237,202.8041,5193.0
2020-06-03 14:30:00,209.77,209.8,209.17,209.37,6050.0,202.8234,202.8525,202.2433,202.4367,6050.0
2020-06-03 14:40:00,209.31,209.89,209.11,209.51,5666.0,202.3787,202.9395,202.1853,202.5721,5666.0
2020-06-03 14:50:00,209.46,209.46,209.02,209.36,4950.0,202.5237,202.5237,202.0983,202.427,4950.0
2020-06-03 15:00:00,209.26,209.88,209.24,209.78,5225.0,202.3303,202.9298,202.311,202.8331,5225.0
2020-06-03 15:10:00,209.84,209.93,209.38,209.75,8405.0,202.8911,202.9781,202.4464,202.8041,8405.0
2020-06-03 15:20:00,209.66,210.18,209.54,209.8,11844.0,202.7171,203.2199,202.6011,202.8525,11844.0
2020-06-03 15:30:00,209.7,210.19,209.46,210.18,14054.0,202.7558,203.2295,202.5237,203.2199,14054.0
2020-06-03 15:40:00,210.09,210.35,209.72,209.96,14832.0,203.1329,203.3842,202.7751,203.0072,14832.0
2020-06-03 15:50:00,210.0,210.11,209.52,209.92,48142.0,203.0458,203.1522,202.5817,202.9685,48142.0
2020-06-04 09:30:00,207.87,211.28,207.23,210.39,16337.0,200.9864,204.2834,200.3676,203.4229,16337.0
2020-06-04 09:40:00,210.4,210.4,208.18,208.18,7891.0,203.4326,203.4326,201.2861,201.2861,7891.0
2020-06-04 09:50:00,208.98,210.71,208.52,209.08,6537.0,202.0596,203.7323,201.6148,202.1563,6537.0
2020-06-04 10:00:00,209.32,209.66,208.62,209.43,10478.0,202.3883,202.7171,201.7115,202.4947,10478.0
2020-06-04 10:10:00,209.16,209.52,208.69,209.46,7213.0,202.2336,202.5817,201.7792,202.5237,7213.0
2020-06-04 10:20:00,209.79,210.35,209.08,210.35,5608.0,202.8428,203.3842,202.1563,203.3842,5608.0
2020-06-04 10:30:00,210.44,210.74,209.73,209.74,8713.0,203.4713,203.7613,202.7848,202.7944,8713.0
2020-06-04 10:40:00,209.89,210.47,209.57,210.47,8955.0,202.9395,203.5003,202.6301,203.5003,8955.0
2020-06-04 10:50:00,210.41,211.11,210.18,210.66,12088.0,203.4423,204.1191,203.2199,203.684,12088.0
2020-06-04 11:00:00,210.73,212.0,210.34,211.5,13545.0,203.7517,204.9796,203.3746,204.4962,13545.0
2020-06-04 11:10:00,211.26,211.99,211.16,211.35,11973.0,204.2641,204.9699,204.1674,204.3511,11973.0
2020-06-04 11:20:00,211.25,212.26,210.56,211.27,14767.0,204.2544,205.231,203.5873,204.2738,14767.0
2020-06-04 11:30:00,211.28,211.51,210.41,210.62,13114.0,204.2834,204.5058,203.4423,203.6453,13114.0
2020-06-04 11:40:00,210.77,210.95,209.52,209.52,4317.0,203.7903,203.9644,202.5817,202.5817,4317.0
2020-06-04 11:50:00,209.21,209.85,209.03,209.74,2800.0,202.282,202.9008,202.108,202.7944,2800.0
2020-06-04 12:00:00,209.98,210.52,209.72,210.3,3700.0,203.0265,203.5486,202.7751,203.3359,3700.0
2020-06-04 12:10:00,210.44,210.89,210.35,210.42,3000.0,203.4713,203.9064,203.3842,203.4519,3000.0
2020-06-04 12:20:00,210.45,210.45,209.79,209.96,3100.0,203.4809,203.4809,202.8428,203.0072,3100.0
2020-06-04 12:30:00,209.78,209.78,209.25,209.63,4180.0,202.8331,202.8331,202.3207,202.6881,4180.0
2020-06-04 12:40:00,209.5,209.75,209.14,209.15,2372.0,202.5624,202.8041,202.2143,202.224,2372.0
2020-06-04 12:50:00,209.25,209.86,208.66,209.69,3997.0,202.3207,202.9105,201.7502,202.7461,3997.0
2020-06-04 13:00:00,209.53,210.02,209.4,210.02,3221.0,202.5914,203.0652,202.4657,203.0652,3221.0
2020-06-04 13:10:00,210.09,210.22,209.9,210.0,3956.0,203.1329,203.2585,202.9491,203.0458,3956.0
2020-06-04 13:20:00,210.01,210.65,209.83,210.65,3485.0,203.0555,203.6743,202.8815,203.6743,3485.0
2020-06-04 13:30:00,210.65,210.95,210.46,210.57,3400.0,203.6743,203.9644,203.4906,203.597,3400.0
2020-06-04 13:40:00,210.63,210.95,210.13,210.21,5700.0,203.655,203.9644,203.1715,203.2489,5700.0
2020-06-04 13:50:00,210.0,210.26,209.98,210.1,2080.0,203.0458,203.2972,203.0265,203.1425,2080.0
2020-06-04 14:00:00,210.05,210.33,209.6,209.71,2957.0,203.0942,203.3649,202.6591,202.7654,2957.0
2020-06-04 14:10:00,209.87,210.05,209.81,209.96,1801.0,202.9201,203.0942,202.8621,203.0072,1801.0
2020-06-04 14:20:00,209.89,210.12,209.85,210.12,3109.0,202.9395,203.1619,202.9008,203.1619,3109.0
2020-06-04 14:30:00,210.2,210.2,209.81,210.09,2811.0,203.2392,203.2392,202.8621,203.1329,2811.0
2020-06-04 14:40:00,209.94,210.2,209.62,210.16,2445.0,202.9878,203.2392,202.6784,203.2005,2445.0
2020-06-04 14:50:00,210.17,210.17,209.14,209.16,6467.0,203.2102,203.2102,202.2143,202.2336,6467.0
2020-06-04 15:00:00,209.27,209.39,208.72,208.87,4956.0,202.34,202.456,201.8082,201.9533,4956.0
2020-06-04 15:10:00,208.87,209.04,208.15,209.04,10661.0,201.9533,202.1176,201.2571,202.1176,10661.0
2020-06-04 15:20:00,208.91,209.19,208.7,209.15,4097.0,201.9919,202.2627,201.7889,202.224,4097.0
2020-06-04 15:30:00,209.22,210.2,209.22,210.0,11928.0,202.2917,203.2392,202.2917,203.0458,11928.0
2020-06-04 15:40:00,209.94,210.66,209.9,210.65,14921.0,202.9878,203.684,202.9491,203.6743,14921.0
2020-06-04 15:50:00,210.67,211.5,210.47,211.5,42301.0,203.6936,204.4962,203.5003,204.4962,42301.0
2020-06-05 09:30:00,223.22,229.02,221.36,223.25,70429.0,215.828,221.436,214.0296,215.8571,70429.0
2020-06-05 09:40:00,223.98,225.24,221.71,225.05,40819.0,216.5629,217.7812,214.3681,217.5974,40819.0
2020-06-05 09:50:00,224.9,225.95,222.23,222.65,76026.0,217.4524,218.4676,214.8708,215.2769,76026.0
2020-06-05 10:00:00,222.65,223.79,222.26,223.59,19251.0,215.2769,216.3792,214.8998,216.1858,19251.0
2020-06-05 10:10:00,223.66,225.84,223.62,224.32,48150.0,216.2535,218.3613,216.2148,216.8916,48150.0
2020-06-05 10:20:00,224.3,224.63,223.16,223.56,17265.0,216.8723,217.1914,215.77,216.1568,17265.0
2020-06-05 10:30:00,223.49,223.51,222.41,222.7,15580.0,216.0891,216.1084,215.0449,215.3253,15580.0
2020-06-05 10:40:00,222.7,223.89,222.3,223.62,15203.0,215.3253,216.4759,214.9385,216.2148,15203.0
2020-06-05 10:50:00,223.66,224.18,223.4,223.56,17818.0,216.2535,216.7563,216.0021,216.1568,17818.0
2020-06-05 11:00:00,223.74,224.99,223.55,224.95,20791.0,216.3308,217.5394,216.1471,217.5008,20791.0
2020-06-05 11:10:00,224.89,226.0,224.89,225.27,17528.0,217.4427,218.516,217.4427,217.8102,17528.0
2020-06-05 11:20:00,225.27,226.1,225.27,225.92,12698.0,217.8102,218.6127,217.8102,218.4386,12698.0
2020-06-05 11:30:00,225.83,226.34,225.02,225.29,10754.0,218.3516,218.8447,217.5684,217.8295,10754.0
2020-06-05 11:40:00,225.11,225.11,224.59,224.87,10000.0,217.6555,217.6555,217.1527,217.4234,10000.0
2020-06-05 11:50:00,224.94,226.16,224.83,226.01,36220.0,217.4911,218.6707,217.3847,218.5257,36220.0
2020-06-05 12:00:00,226.18,226.29,224.5,224.67,9861.0,218.69,218.7964,217.0657,217.23,9861.0
2020-06-05 12:10:00,224.66,224.81,223.04,223.39,16221.0,217.2204,217.3654,215.654,215.9924,16221.0
2020-06-05 12:20:00,223.24,224.8,223.24,224.8,6861.0,215.8474,217.3557,215.8474,217.3557,6861.0
2020-06-05 12:30:00,224.77,225.67,224.76,225.66,6597.0,217.3267,218.1969,217.3171,218.1872,6597.0
2020-06-05 12:40:00,225.86,226.25,225.54,226.07,8212.0,218.3806,218.7577,218.0712,218.5837,8212.0
2020-06-05 12:50:00,225.98,226.61,225.83,226.25,17414.0,218.4967,219.1058,218.3516,218.7577,17414.0
2020-06-05 13:00:00,226.26,227.96,226.26,227.44,32766.0,218.7674,220.4111,218.7674,219.9083,32766.0
2020-06-05 13:10:00,227.34,227.55,226.4,226.48,5272.0,219.8116,220.0147,218.9027,218.9801,5272.0
2020-06-05 13:20:00,226.47,227.08,226.47,226.97,6402.0,218.9704,219.5602,218.9704,219.4539,6402.0
2020-06-05 13:30:00,227.07,227.14,224.97,224.97,8800.0,219.5506,219.6182,217.5201,217.5201,8800.0
2020-06-05 13:40:00,225.08,225.4,224.86,224.97,16619.0,217.6265,217.9359,217.4137,217.5201,16619.0
2020-06-05 13:50:00,224.91,225.84,224.38,225.84,30599.0,217.4621,218.3613,216.9496,218.3613,30599.0
2020-06-05 14:00:00,225.94,227.13,225.94,226.76,12383.0,218.458,219.6086,218.458,219.2508,12383.0
2020-06-05 14:10:00,226.91,227.12,226.39,226.64,9640.0,219.3959,219.5989,218.8931,219.1348,9640.0
2020-06-05 14:20:00,226.57,227.08,226.44,226.87,8909.0,219.0671,219.5602,218.9414,219.3572,8909.0
2020-06-05 14:30:00,226.98,227.7,226.06,226.38,16650.0,219.4635,220.1597,218.574,218.8834,16650.0
2020-06-05 14:40:00,226.29,227.28,226.21,226.28,15984.0,218.7964,219.7536,218.719,218.7867,15984.0
2020-06-05 14:50:00,226.21,226.39,224.6,225.38,27472.0,218.719,218.8931,217.1624,217.9165,27472.0
2020-06-05 15:00:00,225.31,225.82,224.9,224.95,18689.0,217.8488,218.342,217.4524,217.5008,18689.0
2020-06-05 15:10:00,224.96,225.03,223.6,224.97,23223.0,217.5104,217.5781,216.1955,217.5201,23223.0
2020-06-05 15:20:00,224.94,226.11,224.9,225.92,24088.0,217.4911,218.6223,217.4524,218.4386,24088.0
2020-06-05 15:30:00,225.88,225.93,224.04,224.36,29963.0,218.4,218.4483,216.6209,216.9303,29963.0
2020-06-05 15:40:00,224.27,224.98,223.84,223.97,38067.0,216.8433,217.5298,216.4275,216.5532,38067.0
2020-06-05 15:50:00,223.96,225.95,223.96,225.43,100363.0,216.5435,218.4676,216.5435,217.9649,100363.0
2020-06-08 09:30:00,228.14,230.46,227.32,229.16,21660.0,220.5851,222.8283,219.7923,221.5713,21660.0
2020-06-08 09:40:00,229.01,229.01,226.58,226.75,14755.0,221.4263,221.4263,219.0768,219.2412,14755.0
2020-06-08 09:50:00,226.64,227.05,225.29,225.29,7600.0,219.1348,219.5312,217.8295,217.8295,7600.0
2020-06-08 10:00:00,225.28,225.31,223.14,223.44,21657.0,217.8198,217.8488,215.7507,216.0408,21657.0
2020-06-08 10:10:00,223.44,223.61,222.59,222.85,9244.0,216.0408,216.2051,215.2189,215.4703,9244.0
2020-06-08 10:20:00,222.84,223.26,222.09,222.8,9407.0,215.4606,215.8667,214.7355,215.422,9407.0
2020-06-08 10:30:00,222.83,223.34,222.5,223.09,9200.0,215.451,215.9441,215.1319,215.7024,9200.0
2020-06-08 10:40:00,223.13,223.89,223.04,223.25,3832.0,215.741,216.4759,215.654,215.8571,3832.0
2020-06-08 10:50:00,223.37,223.55,223.0,223.28,4834.0,215.9731,216.1471,215.6153,215.8861,4834.0
2020-06-08 11:00:00,223.22,223.45,222.55,222.62,9745.0,215.828,216.0504,215.1802,215.2479,9745.0
2020-06-08 11:10:00,222.63,223.18,222.08,222.21,8588.0,215.2576,215.7894,214.7258,214.8515,8588.0
2020-06-08 11:20:00,222.03,222.03,220.88,221.58,11760.0,214.6775,214.6775,213.5655,214.2424,11760.0
2020-06-08 11:30:00,221.58,222.14,221.42,221.86,5191.0,214.2424,214.7838,214.0877,214.5131,5191.0
2020-06-08 11:40:00,221.86,222.43,221.86,222.43,3355.0,214.5131,215.0642,214.5131,215.0642,3355.0
2020-06-08 11:50:00,222.44,222.72,222.27,222.27,2500.0,215.0739,215.3446,214.9095,214.9095,2500.0
2020-06-08 12:00:00,222.4,222.9,222.27,222.72,4122.0,215.0352,215.5186,214.9095,215.3446,4122.0
2020-06-08 12:10:00,222.83,222.99,221.75,221.75,5811.0,215.451,215.6057,214.4067,214.4067,5811.0
2020-06-08 12:20:00,221.71,221.87,221.4,221.46,4442.0,214.3681,214.5228,214.0683,214.1263,4442.0
2020-06-08 12:30:00,221.54,221.98,221.45,221.98,2016.0,214.2037,214.6291,214.1167,214.6291,2016.0
2020-06-08 12:40:00,221.79,222.01,220.77,220.91,13166.0,214.4454,214.6581,213.4592,213.5945,13166.0
2020-06-08 12:50:00,220.9,220.9,220.32,220.32,3116.0,213.5849,213.5849,213.0241,213.0241,3116.0
2020-06-08 13:00:00,220.48,220.83,220.48,220.54,4428.0,213.1788,213.5172,213.1788,213.2368,4428.0
2020-06-08 13:10:00,220.72,220.86,220.58,220.61,3267.0,213.4108,213.5462,213.2755,213.3045,3267.0
2020-06-08 13:20:00,220.64,220.66,219.85,219.85,2577.0,213.3335,213.3528,212.5696,212.5696,2577.0
2020-06-08 13:30:00,219.88,220.55,219.78,220.55,5429.0,212.5987,213.2465,212.502,213.2465,5429.0
2020-06-08 13:40:00,220.39,220.4,220.12,220.2,2459.0,213.0918,213.1014,212.8307,212.9081,2459.0
2020-06-08 13:50:00,220.21,220.21,220.02,220.13,1716.0,212.9177,212.9177,212.734,212.8404,1716.0
2020-06-08 14:00:00,220.2,220.62,220.12,220.49,4167.0,212.9081,213.3141,212.8307,213.1885,4167.0
2020-06-08 14:10:00,220.47,220.77,220.37,220.67,2904.0,213.1691,213.4592,213.0724,213.3625,2904.0
2020-06-08 14:20:00,220.7,220.85,220.53,220.55,5337.0,213.3915,213.5365,213.2271,213.2465,5337.0
2020-06-08 14:30:00,220.55,220.55,219.86,220.3,6500.0,213.2465,213.2465,212.5793,213.0047,6500.0
2020-06-08 14:40:00,220.26,220.65,220.24,220.53,2736.0,212.9661,213.3432,212.9467,213.2271,2736.0
2020-06-08 14:50:00,220.43,220.51,220.22,220.5,4608.0,213.1304,213.2078,212.9274,213.1981,4608.0
2020-06-08 15:00:00,220.43,220.62,220.29,220.36,11320.0,213.1304,213.3141,212.9951,213.0628,11320.0
2020-06-08 15:10:00,220.38,221.21,220.37,221.14,6626.0,213.0821,213.8846,213.0724,213.8169,6626.0
2020-06-08 15:20:00,221.19,221.33,220.97,221.05,4997.0,213.8653,214.0006,213.6526,213.7299,4997.0
2020-06-08 15:30:00,221.11,221.19,220.82,220.95,12005.0,213.7879,213.8653,213.5075,213.6332,12005.0
2020-06-08 15:40:00,220.97,221.37,220.88,221.37,15871.0,213.6526,214.0393,213.5655,214.0393,15871.0
2020-06-08 15:50:00,221.74,222.18,221.4,222.15,47506.0,214.3971,214.8225,214.0683,214.7935,47506.0
2020-06-09 09:30:00,217.72,219.46,216.26,216.61,10716.0,210.5102,212.1926,209.0985,209.4369,10716.0
2020-06-09 09:40:00,216.21,218.07,215.99,217.99,14070.0,209.0502,210.8486,208.8375,210.7712,14070.0
2020-06-09 09:50:00,217.22,217.22,214.45,215.96,13951.0,210.0267,210.0267,207.3485,208.8085,13951.0
2020-06-09 10:00:00,215.84,215.98,215.0,215.18,8027.0,208.6924,208.8278,207.8803,208.0543,8027.0
2020-06-09 10:10:00,215.19,215.34,214.38,214.77,11807.0,208.064,208.209,207.2808,207.6579,11807.0
2020-06-09 10:20:00,214.92,215.36,214.34,215.05,14571.0,207.8029,208.2283,207.2421,207.9286,14571.0
2020-06-09 10:30:00,215.1,215.86,214.15,214.75,13641.0,207.9769,208.7118,207.0584,207.6385,13641.0
2020-06-09 10:40:00,214.85,215.69,214.5,215.68,4425.0,207.7352,208.5474,207.3968,208.5377,4425.0
2020-06-09 10:50:00,216.08,216.49,214.95,214.95,6382.0,208.9245,209.3209,207.8319,207.8319,6382.0
2020-06-09 11:00:00,214.89,215.09,214.4,214.66,5000.0,207.7739,207.9673,207.3001,207.5515,5000.0
2020-06-09 11:10:00,214.67,215.12,213.77,214.31,9965.0,207.5612,207.9963,206.691,207.2131,9965.0
2020-06-09 11:20:00,214.47,214.76,213.74,213.75,6456.0,207.3678,207.6482,206.662,206.6716,6456.0
2020-06-09 11:30:00,213.65,213.65,212.81,213.18,12169.0,206.575,206.575,205.7628,206.1205,12169.0
2020-06-09 11:40:00,213.13,213.85,213.09,213.3,6202.0,206.0722,206.7683,206.0335,206.2366,6202.0
2020-06-09 11:50:00,213.4,213.4,212.6,212.62,7446.0,206.3332,206.3332,205.5597,205.5791,7446.0
2020-06-09 12:00:00,212.34,212.69,212.02,212.64,6519.0,205.3083,205.6468,204.9989,205.5984,6519.0
2020-06-09 12:10:00,212.71,212.88,212.52,212.65,3070.0,205.6661,205.8305,205.4824,205.6081,3070.0
2020-06-09 12:20:00,212.41,212.98,212.08,212.13,12628.0,205.376,205.9271,205.057,205.1053,12628.0
2020-06-09 12:30:00,212.28,212.36,211.77,212.07,16326.0,205.2503,205.3277,204.7572,205.0473,16326.0
2020-06-09 12:40:00,212.21,212.29,211.43,211.44,8626.0,205.1826,205.26,204.4285,204.4381,8626.0
2020-06-09 12:50:00,211.41,211.47,211.12,211.16,17022.0,204.4091,204.4672,204.1287,204.1674,17022.0
2020-06-09 13:00:00,211.26,211.68,210.96,211.68,26043.0,204.2641,204.6702,203.974,204.6702,26043.0
2020-06-09 13:10:00,211.74,211.78,210.85,211.42,24822.0,204.7282,204.7669,203.8677,204.4188,24822.0
2020-06-09 13:20:00,211.35,212.45,211.29,212.22,27430.0,204.3511,205.4147,204.2931,205.1923,27430.0
2020-06-09 13:30:00,212.1,212.29,211.18,211.2,7390.0,205.0763,205.26,204.1868,204.2061,7390.0
2020-06-09 13:40:00,211.21,211.61,211.15,211.53,4619.0,204.2158,204.6025,204.1577,204.5252,4619.0
2020-06-09 13:50:00,211.37,211.49,210.94,210.94,3934.0,204.3705,204.4865,203.9547,203.9547,3934.0
2020-06-09 14:00:00,211.03,211.11,210.04,210.14,11620.0,204.0417,204.1191,203.0845,203.1812,11620.0
2020-06-09 14:10:00,210.2,210.58,209.8,209.8,6433.0,203.2392,203.6066,202.8525,202.8525,6433.0
2020-06-09 14:20:00,209.65,209.77,209.29,209.71,9096.0,202.7074,202.8234,202.3593,202.7654,9096.0
2020-06-09 14:30:00,209.63,209.93,209.38,209.39,8662.0,202.6881,202.9781,202.4464,202.456,8662.0
2020-06-09 14:40:00,209.45,210.35,209.35,210.3,9379.0,202.514,203.3842,202.4174,203.3359,9379.0
2020-06-09 14:50:00,210.38,210.46,209.7,209.76,10709.0,203.4132,203.4906,202.7558,202.8138,10709.0
2020-06-09 15:00:00,209.75,210.08,209.53,210.08,11325.0,202.8041,203.1232,202.5914,203.1232,11325.0
2020-06-09 15:10:00,210.09,210.5,209.86,210.17,12752.0,203.1329,203.5293,202.9105,203.2102,12752.0
2020-06-09 15:20:00,210.27,210.99,210.27,210.9,13659.0,203.3069,204.003,203.3069,203.916,13659.0
2020-06-09 15:30:00,210.92,211.08,210.0,210.13,15048.0,203.9354,204.0901,203.0458,203.1715,15048.0
2020-06-09 15:40:00,210.12,210.4,209.23,209.53,31983.0,203.1619,203.4326,202.3013,202.5914,31983.0
2020-06-09 15:50:00,209.37,209.49,208.39,208.85,64678.0,202.4367,202.5527,201.4891,201.9339,64678.0
2020-06-10 09:30:00,207.24,207.93,205.19,206.44,11782.0,200.3772,201.0444,198.3951,199.6037,11782.0
2020-06-10 09:40:00,205.94,205.94,204.67,205.86,8025.0,199.1203,199.1203,197.8923,199.0429,8025.0
2020-06-10 09:50:00,206.24,206.27,204.49,206.02,5394.0,199.4103,199.4394,197.7183,199.1976,5394.0
2020-06-10 10:00:00,206.2,206.66,204.66,205.3,19289.0,199.3717,199.8164,197.8827,198.5015,19289.0
2020-06-10 10:10:00,205.34,205.34,204.14,204.49,4947.0,198.5401,198.5401,197.3799,197.7183,4947.0
2020-06-10 10:20:00,204.08,205.38,203.51,205.38,5724.0,197.3219,198.5788,196.7707,198.5788,5724.0
2020-06-10 10:30:00,205.42,206.54,205.29,206.54,3917.0,198.6175,199.7004,198.4918,199.7004,3917.0
2020-06-10 10:40:00,206.71,206.73,205.47,205.55,7409.0,199.8648,199.8841,198.6658,198.7432,7409.0
2020-06-10 10:50:00,205.57,205.57,204.28,205.06,3462.0,198.7625,198.7625,197.5152,198.2694,3462.0
2020-06-10 11:00:00,204.9,205.51,204.9,205.34,3200.0,198.1147,198.7045,198.1147,198.5401,3200.0
2020-06-10 11:10:00,205.03,205.03,203.95,204.23,4459.0,198.2404,198.2404,197.1962,197.4669,4459.0
2020-06-10 11:20:00,204.26,204.26,203.9,203.9,4803.0,197.4959,197.4959,197.1478,197.1478,4803.0
2020-06-10 11:30:00,203.83,204.23,203.5,204.23,5270.0,197.0802,197.4669,196.7611,197.4669,5270.0
2020-06-10 11:40:00,204.42,205.12,204.41,205.06,5029.0,197.6506,198.3274,197.6409,198.2694,5029.0
2020-06-10 11:50:00,205.23,206.34,205.22,206.24,8350.0,198.4338,199.507,198.4241,199.4103,8350.0
2020-06-10 12:00:00,206.29,206.94,206.09,206.93,5001.0,199.4587,200.0872,199.2653,200.0775,5001.0
2020-06-10 12:10:00,207.04,207.34,206.81,207.17,4228.0,200.1839,200.4739,199.9615,200.3095,4228.0
2020-06-10 12:20:00,207.26,207.44,206.89,206.89,4258.0,200.3966,200.5706,200.0388,200.0388,4258.0
2020-06-10 12:30:00,206.88,207.29,206.88,207.29,3234.0,200.0292,200.4256,200.0292,200.4256,3234.0
2020-06-10 12:40:00,207.14,207.5,207.01,207.18,3706.0,200.2805,200.6286,200.1548,200.3192,3706.0
2020-06-10 12:50:00,207.19,207.88,207.19,207.52,2326.0,200.3289,200.996,200.3289,200.648,2326.0
2020-06-10 13:00:00,207.48,207.5,206.86,207.41,3392.0,200.6093,200.6286,200.0098,200.5416,3392.0
2020-06-10 13:10:00,207.31,207.55,207.2,207.47,4694.0,200.4449,200.677,200.3386,200.5996,4694.0
2020-06-10 13:20:00,207.39,207.54,206.89,207.0,6807.0,200.5223,200.6673,200.0388,200.1452,6807.0
2020-06-10 13:30:00,207.13,207.2,206.36,206.49,5200.0,200.2709,200.3386,199.5264,199.6521,5200.0
2020-06-10 13:40:00,206.37,206.56,206.1,206.39,4135.0,199.536,199.7197,199.275,199.5554,4135.0
2020-06-10 13:50:00,206.27,206.67,206.11,206.41,5992.0,199.4394,199.8261,199.2846,199.5747,5992.0
2020-06-10 14:00:00,206.4,207.94,206.4,207.94,4605.0,199.565,201.054,199.565,201.054,4605.0
2020-06-10 14:10:00,208.12,208.74,208.11,208.73,3401.0,201.2281,201.8276,201.2184,201.8179,3401.0
2020-06-10 14:20:00,208.61,208.62,207.68,208.16,4986.0,201.7019,201.7115,200.8027,201.2668,4986.0
2020-06-10 14:30:00,208.28,208.3,207.01,207.01,4228.0,201.3828,201.4021,200.1548,200.1548,4228.0
2020-06-10 14:40:00,206.23,207.37,206.21,206.25,13120.0,199.4007,200.5029,199.3813,199.42,13120.0
2020-06-10 14:50:00,206.39,206.4,204.84,205.35,8550.0,199.5554,199.565,198.0567,198.5498,8550.0
2020-06-10 15:00:00,205.33,206.02,204.49,205.67,5917.0,198.5305,199.1976,197.7183,198.8592,5917.0
2020-06-10 15:10:00,205.65,205.94,205.31,205.53,8956.0,198.8399,199.1203,198.5111,198.7239,8956.0
2020-06-10 15:20:00,205.45,205.45,204.18,205.39,8009.0,198.6465,198.6465,197.4186,198.5885,8009.0
2020-06-10 15:30:00,205.6,205.86,205.19,205.73,9889.0,198.7915,199.0429,198.3951,198.9172,9889.0
2020-06-10 15:40:00,205.66,206.52,205.07,205.17,29662.0,198.8496,199.6811,198.2791,198.3758,29662.0
2020-06-10 15:50:00,205.14,205.58,204.43,204.48,39674.0,198.3468,198.7722,197.6603,197.7086,39674.0
2020-06-11 09:30:00,196.4,198.17,193.32,196.7,14756.0,189.8962,191.6076,186.9182,190.1863,14756.0
2020-06-11 09:40:00,196.44,199.3,196.32,198.12,15893.0,189.9349,192.7002,189.8188,191.5592,15893.0
2020-06-11 09:50:00,197.78,199.8,197.78,199.19,7360.0,191.2305,193.1836,191.2305,192.5938,7360.0
2020-06-11 10:00:00,199.28,199.68,197.83,198.43,20915.0,192.6808,193.0676,191.2788,191.859,20915.0
2020-06-11 10:10:00,198.62,199.3,197.75,198.31,6910.0,192.0427,192.7002,191.2015,191.7429,6910.0
2020-06-11 10:20:00,198.47,198.47,196.17,196.34,6832.0,191.8976,191.8976,189.6738,189.8382,6832.0
2020-06-11 10:30:00,196.17,196.6,195.79,196.54,6460.0,189.6738,190.0896,189.3064,190.0316,6460.0
2020-06-11 10:40:00,196.46,196.71,195.29,195.41,9811.0,189.9542,190.1959,188.823,188.939,9811.0
2020-06-11 10:50:00,195.46,196.49,195.34,195.34,9438.0,188.9873,189.9832,188.8713,188.8713,9438.0
2020-06-11 11:00:00,195.3,196.04,194.67,195.76,12003.0,188.8326,189.5481,188.2235,189.2774,12003.0
2020-06-11 11:10:00,195.38,195.53,194.45,194.88,9419.0,188.91,189.055,188.0108,188.4265,9419.0
2020-06-11 11:20:00,194.67,195.15,194.04,194.04,3658.0,188.2235,188.6876,187.6143,187.6143,3658.0
2020-06-11 11:30:00,194.15,194.6,193.4,193.52,6496.0,187.7207,188.1558,186.9955,187.1116,6496.0
2020-06-11 11:40:00,193.51,194.45,193.51,193.85,7887.0,187.1019,188.0108,187.1019,187.4306,7887.0
2020-06-11 11:50:00,193.75,193.83,192.97,193.64,6825.0,187.334,187.4113,186.5798,187.2276,6825.0
2020-06-11 12:00:00,193.48,193.54,192.8,193.3,5304.0,187.0729,187.1309,186.4154,186.8989,5304.0
2020-06-11 12:10:00,193.4,193.43,192.45,192.48,6341.0,186.9955,187.0245,186.077,186.106,6341.0
2020-06-11 12:20:00,192.59,192.85,191.76,192.27,9052.0,186.2124,186.4638,185.4099,185.903,9052.0
2020-06-11 12:30:00,192.33,193.76,192.33,193.01,4823.0,185.961,187.3436,185.961,186.6185,4823.0
2020-06-11 12:40:00,193.12,193.51,192.73,193.46,8328.0,186.7248,187.1019,186.3477,187.0536,8328.0
2020-06-11 12:50:00,193.29,193.43,192.58,193.43,6313.0,186.8892,187.0245,186.2027,187.0245,6313.0
2020-06-11 13:00:00,193.46,194.36,193.46,193.8,4335.0,187.0536,187.9238,187.0536,187.3823,4335.0
2020-06-11 13:10:00,193.73,194.25,193.45,193.95,4900.0,187.3146,187.8174,187.0439,187.5273,4900.0
2020-06-11 13:20:00,193.94,194.12,193.33,193.33,3466.0,187.5177,187.6917,186.9279,186.9279,3466.0
2020-06-11 13:30:00,193.17,193.87,193.15,193.37,7796.0,186.7732,187.45,186.7538,186.9665,7796.0
2020-06-11 13:40:00,193.45,194.07,193.34,194.04,5909.0,187.0439,187.6434,186.9375,187.6143,5909.0
2020-06-11 13:50:00,194.02,194.42,193.65,194.09,4996.0,187.595,187.9818,187.2373,187.6627,4996.0
2020-06-11 14:00:00,193.71,193.73,192.64,193.13,7572.0,187.2953,187.3146,186.2607,186.7345,7572.0
2020-06-11 14:10:00,193.28,193.28,192.44,192.65,3758.0,186.8795,186.8795,186.0673,186.2704,3758.0
2020-06-11 14:20:00,192.71,193.48,192.42,193.21,4482.0,186.3284,187.0729,186.048,186.8118,4482.0
2020-06-11 14:30:00,193.04,193.12,191.89,192.13,11990.0,186.6475,186.7248,185.5355,185.7676,11990.0
2020-06-11 14:40:00,192.14,192.14,191.5,191.74,7828.0,185.7773,185.7773,185.1585,185.3905,7828.0
2020-06-11 14:50:00,191.73,191.83,190.28,190.74,19618.0,185.3808,185.4775,183.9789,184.4236,19618.0
2020-06-11 15:00:00,190.77,190.96,190.39,190.55,12563.0,184.4526,184.6363,184.0852,184.2399,12563.0
2020-06-11 15:10:00,190.37,190.67,189.82,190.2,13513.0,184.0659,184.3559,183.5341,183.9015,13513.0
2020-06-11 15:20:00,190.2,190.29,189.18,189.31,20795.0,183.9015,183.9885,182.9153,183.041,20795.0
2020-06-11 15:30:00,189.19,189.6,188.65,189.6,26412.0,182.925,183.3214,182.4028,183.3214,26412.0
2020-06-11 15:40:00,189.43,190.56,189.43,189.98,26556.0,183.157,184.2496,183.157,183.6888,26556.0
2020-06-11 15:50:00,189.77,189.92,188.24,188.96,88411.0,183.4857,183.6308,182.0064,182.7026,88411.0
2020-06-12 09:30:00,197.05,198.34,195.84,198.34,16554.0,190.5247,191.772,189.3547,191.772,16554.0
2020-06-12 09:40:00,198.0,199.6,197.12,197.12,32142.0,191.4432,192.9902,190.5924,190.5924,32142.0
2020-06-12 09:50:00,197.17,197.78,196.24,197.78,7202.0,190.6407,191.2305,189.7415,191.2305,7202.0
2020-06-12 10:00:00,197.51,197.78,196.73,196.83,6223.0,190.9694,191.2305,190.2153,190.312,6223.0
2020-06-12 10:10:00,197.14,197.15,195.51,195.78,5131.0,190.6117,190.6214,189.0357,189.2967,5131.0
2020-06-12 10:20:00,195.95,196.08,194.78,194.85,3313.0,189.4611,189.5868,188.3298,188.3975,3313.0
2020-06-12 10:30:00,194.87,194.87,193.51,193.51,5110.0,188.4169,188.4169,187.1019,187.1019,5110.0
2020-06-12 10:40:00,193.59,195.88,193.59,195.69,10880.0,187.1792,189.3934,187.1792,189.2097,10880.0
2020-06-12 10:50:00,195.05,195.14,192.62,192.87,4940.0,188.5909,188.6779,186.2414,186.4831,4940.0
2020-06-12 11:00:00,193.18,195.19,192.5,195.05,10079.0,186.7828,188.7263,186.1253,188.5909,10079.0
2020-06-12 11:10:00,194.9,195.26,193.13,193.16,10135.0,188.4459,188.7939,186.7345,186.7635,10135.0
2020-06-12 11:20:00,193.21,193.88,192.48,193.83,5550.0,186.8118,187.4596,186.106,187.4113,5550.0
2020-06-12 11:30:00,193.78,195.36,193.37,195.23,3329.0,187.363,188.8906,186.9665,188.7649,3329.0
2020-06-12 11:40:00,195.08,195.55,194.98,195.37,3370.0,188.6199,189.0743,188.5232,188.9003,3370.0
2020-06-12 11:50:00,195.15,196.14,194.88,196.12,4799.0,188.6876,189.6448,188.4265,189.6255,4799.0
2020-06-12 12:00:00,195.94,196.2,195.43,196.1,3300.0,189.4514,189.7028,188.9583,189.6061,3300.0
2020-06-12 12:10:00,196.11,196.89,196.11,196.84,2329.0,189.6158,190.37,189.6158,190.3216,2329.0
2020-06-12 12:20:00,196.96,197.33,196.39,196.59,4208.0,190.4377,190.7954,189.8865,190.0799,4208.0
2020-06-12 12:30:00,196.4,196.66,195.71,195.85,1914.0,189.8962,190.1476,189.229,189.3644,1914.0
2020-06-12 12:40:00,195.98,196.45,195.45,195.65,3811.0,189.4901,189.9445,188.9777,189.171,3811.0
2020-06-12 12:50:00,196.21,196.72,196.2,196.61,4436.0,189.7125,190.2056,189.7028,190.0992,4436.0
2020-06-12 13:00:00,196.72,196.84,195.04,195.45,3528.0,190.2056,190.3216,188.5812,188.9777,3528.0
2020-06-12 13:10:00,195.19,195.34,194.64,194.81,8530.0,188.7263,188.8713,188.1945,188.3588,8530.0
2020-06-12 13:20:00,194.87,195.54,194.55,194.74,8856.0,188.4169,189.0647,188.1075,188.2912,8856.0
2020-06-12 13:30:00,195.01,195.01,193.74,193.74,13323.0,188.5522,188.5522,187.3243,187.3243,13323.0
2020-06-12 13:40:00,193.48,194.42,193.16,193.16,8075.0,187.0729,187.9818,186.7635,186.7635,8075.0
2020-06-12 13:50:00,193.33,193.77,192.86,192.87,3588.0,186.9279,187.3533,186.4734,186.4831,3588.0
2020-06-12 14:00:00,192.96,194.2,192.96,193.76,5663.0,186.5701,187.769,186.5701,187.3436,5663.0
2020-06-12 14:10:00,194.9,195.67,194.72,195.25,14046.0,188.4459,189.1904,188.2718,188.7843,14046.0
2020-06-12 14:20:00,194.47,195.77,194.46,195.36,4550.0,188.0301,189.2871,188.0204,188.8906,4550.0
2020-06-12 14:30:00,195.71,196.38,195.27,195.28,5626.0,189.229,189.8769,188.8036,188.8133,5626.0
2020-06-12 14:40:00,195.21,195.77,194.35,195.47,3588.0,188.7456,189.2871,187.9141,188.997,3588.0
2020-06-12 14:50:00,195.62,195.63,194.94,195.5,2792.0,189.142,189.1517,188.4845,189.026,2792.0
2020-06-12 15:00:00,195.51,196.6,195.51,196.6,3955.0,189.0357,190.0896,189.0357,190.0896,3955.0
2020-06-12 15:10:00,196.42,197.34,196.39,196.86,4537.0,189.9155,190.8051,189.8865,190.341,4537.0
2020-06-12 15:20:00,196.84,196.88,195.58,195.99,4830.0,190.3216,190.3603,189.1034,189.4998,4830.0
2020-06-12 15:30:00,196.4,196.77,195.84,196.31,9128.0,189.8962,190.2539,189.3547,189.8092,9128.0
2020-06-12 15:40:00,196.24,198.24,196.24,198.24,17605.0,189.7415,191.6753,189.7415,191.6753,17605.0
2020-06-12 15:50:00,198.41,198.41,197.01,197.09,51874.0,191.8396,191.8396,190.486,190.5633,51874.0
2020-06-15 09:30:00,190.38,191.89,188.32,191.27,7540.0,184.0755,185.5355,182.0838,184.9361,7540.0
2020-06-15 09:40:00,191.08,192.86,191.08,191.24,2288.0,184.7524,186.4734,184.7524,184.9071,2288.0
2020-06-15 09:50:00,190.53,191.21,190.2,190.41,3748.0,184.2206,184.8781,183.9015,184.1046,3748.0
2020-06-15 10:00:00,190.46,191.86,189.71,190.87,4992.0,184.1529,185.5065,183.4277,184.5493,4992.0
2020-06-15 10:10:00,191.8,192.19,191.37,191.96,1920.0,185.4485,185.8256,185.0328,185.6032,1920.0
2020-06-15 10:20:00,192.33,192.9,192.1,192.15,9080.0,185.961,186.5121,185.7386,185.7869,9080.0
2020-06-15 10:30:00,191.96,193.01,191.96,192.55,2728.0,185.6032,186.6185,185.6032,186.1737,2728.0
2020-06-15 10:40:00,192.34,193.17,191.88,192.91,3600.0,185.9706,186.7732,185.5259,186.5218,3600.0
2020-06-15 10:50:00,193.05,194.03,193.04,193.92,1900.0,186.6571,187.6047,186.6475,187.4983,1900.0
2020-06-15 11:00:00,193.56,195.29,193.56,195.29,3703.0,187.1502,188.823,187.1502,188.823,3703.0
2020-06-15 11:10:00,195.14,195.42,194.64,194.64,1400.0,188.6779,188.9486,188.1945,188.1945,1400.0
2020-06-15 11:20:00,194.59,195.36,194.24,194.45,3784.0,188.1461,188.8906,187.8077,188.0108,3784.0
2020-06-15 11:30:00,194.63,194.65,193.64,193.64,1772.0,188.1848,188.2041,187.2276,187.2276,1772.0
2020-06-15 11:40:00,193.88,193.97,192.81,193.06,1905.0,187.4596,187.5467,186.4251,186.6668,1905.0
2020-06-15 11:50:00,193.22,193.88,193.21,193.66,1534.0,186.8215,187.4596,186.8118,187.2469,1534.0
2020-06-15 12:00:00,193.5,194.88,193.31,194.56,2150.0,187.0922,188.4265,186.9085,188.1171,2150.0
2020-06-15 12:10:00,194.71,195.28,194.64,195.26,1922.0,188.2622,188.8133,188.1945,188.7939,1922.0
2020-06-15 12:20:00,195.56,195.9,195.49,195.9,1321.0,189.084,189.4128,189.0163,189.4128,1321.0
2020-06-15 12:30:00,195.83,196.77,195.54,196.59,7905.0,189.3451,190.2539,189.0647,190.0799,7905.0
2020-06-15 12:40:00,196.52,196.87,196.34,196.87,1825.0,190.0122,190.3506,189.8382,190.3506,1825.0
2020-06-15 12:50:00,196.98,197.34,196.7,197.15,3940.0,190.457,190.8051,190.1863,190.6214,3940.0
2020-06-15 13:00:00,197.3,198.23,197.3,198.1,1358.0,190.7664,191.6656,190.7664,191.5399,1358.0
2020-06-15 13:10:00,198.11,198.11,197.48,197.97,3400.0,191.5496,191.5496,190.9404,191.4142,3400.0
2020-06-15 13:20:00,198.08,198.23,197.52,197.63,1602.0,191.5206,191.6656,190.9791,191.0855,1602.0
2020-06-15 13:30:00,197.08,197.41,196.75,197.41,2479.0,190.5537,190.8728,190.2346,190.8728,2479.0
2020-06-15 13:40:00,197.26,197.26,196.03,196.16,2105.0,190.7277,190.7277,189.5384,189.6641,2105.0
2020-06-15 13:50:00,196.18,197.01,196.12,196.12,3221.0,189.6835,190.486,189.6255,189.6255,3221.0
2020-06-15 14:00:00,196.13,199.22,196.13,198.88,3891.0,189.6351,192.6228,189.6351,192.2941,3891.0
2020-06-15 14:10:00,199.08,200.39,198.59,199.72,3930.0,192.4874,193.7541,192.0137,193.1063,3930.0
2020-06-15 14:20:00,199.86,199.98,199.13,199.48,3408.0,193.2416,193.3576,192.5358,192.8742,3408.0
2020-06-15 14:30:00,198.88,198.93,198.34,198.61,2537.0,192.2941,192.3424,191.772,192.033,2537.0
2020-06-15 14:40:00,198.65,198.76,198.32,198.74,1408.0,192.0717,192.178,191.7526,192.1587,1408.0
2020-06-15 14:50:00,198.6,198.6,197.84,197.84,2600.0,192.0233,192.0233,191.2885,191.2885,2600.0
2020-06-15 15:00:00,197.89,198.91,197.82,198.74,5101.0,191.3369,192.3231,191.2692,192.1587,5101.0
2020-06-15 15:10:00,198.83,199.14,198.74,198.74,2000.0,192.2457,192.5455,192.1587,192.1587,2000.0
2020-06-15 15:20:00,198.69,198.69,197.73,197.73,5340.0,192.1104,192.1104,191.1822,191.1822,5340.0
2020-06-15 15:30:00,197.76,197.76,196.35,197.28,5639.0,191.2112,191.2112,189.8479,190.7471,5639.0
2020-06-15 15:40:00,197.13,198.7,196.83,198.37,12771.0,190.602,192.12,190.312,191.801,12771.0
2020-06-15 15:50:00,198.36,199.53,198.34,199.31,32415.0,191.7913,192.9225,191.772,192.7098,32415.0
2020-06-16 09:30:00,218.73,221.75,216.22,217.59,98881.0,211.4867,214.4067,209.0599,210.3845,98881.0
2020-06-16 09:40:00,217.57,217.86,214.43,214.43,36949.0,210.3651,210.6455,207.3291,207.3291,36949.0
2020-06-16 09:50:00,214.63,217.45,214.62,217.45,23554.0,207.5225,210.2491,207.5128,210.2491,23554.0
2020-06-16 10:00:00,217.28,217.28,214.34,214.79,21984.0,210.0848,210.0848,207.2421,207.6772,21984.0
2020-06-16 10:10:00,214.98,216.62,214.98,215.84,8138.0,207.8609,209.4466,207.8609,208.6924,8138.0
2020-06-16 10:20:00,215.78,217.08,215.42,216.74,7560.0,208.6344,209.8914,208.2863,209.5626,7560.0
2020-06-16 10:30:00,216.87,216.87,214.74,215.12,23987.0,209.6883,209.6883,207.6289,207.9963,23987.0
2020-06-16 10:40:00,215.11,215.63,212.56,214.48,22587.0,207.9866,208.4894,205.5211,207.3775,22587.0
2020-06-16 10:50:00,214.47,214.47,210.25,211.15,16621.0,207.3678,207.3678,203.2876,204.1577,16621.0
2020-06-16 11:00:00,210.02,213.07,208.5,212.57,10456.0,203.0652,206.0142,201.5955,205.5307,10456.0
2020-06-16 11:10:00,212.85,213.69,212.18,212.49,11783.0,205.8015,206.6136,205.1536,205.4534,11783.0
2020-06-16 11:20:00,212.47,213.58,212.05,213.27,5912.0,205.434,206.5073,205.0279,206.2075,5912.0
2020-06-16 11:30:00,213.51,214.38,212.78,213.03,14911.0,206.4396,207.2808,205.7338,205.9755,14911.0
2020-06-16 11:40:00,213.03,214.83,213.03,214.29,6620.0,205.9755,207.7159,205.9755,207.1938,6620.0
2020-06-16 11:50:00,214.46,214.58,212.29,212.51,12262.0,207.3581,207.4742,205.26,205.4727,12262.0
2020-06-16 12:00:00,212.68,212.99,211.56,212.24,8537.0,205.6371,205.9368,204.5542,205.2117,8537.0
2020-06-16 12:10:00,212.2,212.99,212.16,212.96,7304.0,205.173,205.9368,205.1343,205.9078,7304.0
2020-06-16 12:20:00,213.14,214.27,212.99,213.75,12573.0,206.0818,207.1744,205.9368,206.6716,12573.0
2020-06-16 12:30:00,213.98,214.66,213.74,214.28,16747.0,206.894,207.5515,206.662,207.1841,16747.0
2020-06-16 12:40:00,214.07,215.25,214.06,214.9,8164.0,206.9811,208.122,206.9714,207.7836,8164.0
2020-06-16 12:50:00,215.01,215.38,214.57,214.9,6488.0,207.8899,208.2477,207.4645,207.7836,6488.0
2020-06-16 13:00:00,215.03,216.33,214.92,215.25,17091.0,207.9093,209.1662,207.8029,208.122,17091.0
2020-06-16 13:10:00,215.48,215.81,215.25,215.75,5732.0,208.3444,208.6634,208.122,208.6054,5732.0
2020-06-16 13:20:00,215.81,215.81,214.39,215.18,9328.0,208.6634,208.6634,207.2905,208.0543,9328.0
2020-06-16 13:30:00,215.12,215.34,213.81,213.82,9875.0,207.9963,208.209,206.7297,206.7393,9875.0
2020-06-16 13:40:00,213.96,215.04,213.96,213.98,7965.0,206.8747,207.9189,206.8747,206.894,7965.0
2020-06-16 13:50:00,214.07,214.19,213.04,214.15,11491.0,206.9811,207.0971,205.9852,207.0584,11491.0
2020-06-16 14:00:00,214.15,214.86,213.91,213.92,9393.0,207.0584,207.7449,206.8264,206.836,9393.0
2020-06-16 14:10:00,213.98,216.32,213.98,215.98,14637.0,206.894,209.1565,206.894,208.8278,14637.0
2020-06-16 14:20:00,216.05,216.81,214.86,215.83,9776.0,208.8955,209.6303,207.7449,208.6828,9776.0
2020-06-16 14:30:00,216.15,216.41,215.71,216.25,10076.0,208.9922,209.2436,208.5667,209.0889,10076.0
2020-06-16 14:40:00,216.15,216.41,214.9,215.21,13000.0,208.9922,209.2436,207.7836,208.0833,13000.0
2020-06-16 14:50:00,215.18,215.24,214.34,214.63,11913.0,208.0543,208.1123,207.2421,207.5225,11913.0
2020-06-16 15:00:00,214.55,215.05,213.91,213.91,11584.0,207.4452,207.9286,206.8264,206.8264,11584.0
2020-06-16 15:10:00,213.98,214.14,212.36,212.45,19093.0,206.894,207.0487,205.3277,205.4147,19093.0
2020-06-16 15:20:00,212.47,214.47,212.47,213.52,18845.0,205.434,207.3678,205.434,206.4493,18845.0
2020-06-16 15:30:00,213.57,214.16,212.07,212.35,30259.0,206.4976,207.0681,205.0473,205.318,30259.0
2020-06-16 15:40:00,212.47,213.56,212.33,213.56,51662.0,205.434,206.4879,205.2987,206.4879,51662.0
2020-06-16 15:50:00,213.91,214.19,213.21,214.18,100115.0,206.8264,207.0971,206.1495,207.0874,100115.0
2020-06-17 09:30:00,216.3,216.3,211.38,211.39,23810.0,209.1372,209.1372,204.3801,204.3898,23810.0
2020-06-17 09:40:00,211.81,213.18,211.81,212.97,4294.0,204.7959,206.1205,204.7959,205.9175,4294.0
2020-06-17 09:50:00,212.38,213.01,210.34,210.78,6025.0,205.347,205.9562,203.3746,203.8,6025.0
2020-06-17 10:00:00,210.67,210.98,209.65,210.4,6919.0,203.6936,203.9934,202.7074,203.4326,6919.0
2020-06-17 10:10:00,210.21,211.36,209.92,210.45,10510.0,203.2489,204.3608,202.9685,203.4809,10510.0
2020-06-17 10:20:00,210.17,210.9,210.02,210.38,6418.0,203.2102,203.916,203.0652,203.4132,6418.0
2020-06-17 10:30:00,210.36,211.26,210.21,210.9,3611.0,203.3939,204.2641,203.2489,203.916,3611.0
2020-06-17 10:40:00,211.09,211.46,210.57,211.29,6612.0,204.0997,204.4575,203.597,204.2931,6612.0
2020-06-17 10:50:00,211.23,211.71,210.85,210.94,5728.0,204.2351,204.6992,203.8677,203.9547,5728.0
2020-06-17 11:00:00,210.79,211.08,210.09,211.06,4369.0,203.8097,204.0901,203.1329,204.0707,4369.0
2020-06-17 11:10:00,210.88,211.1,210.73,210.73,4437.0,203.8967,204.1094,203.7517,203.7517,4437.0
2020-06-17 11:20:00,210.54,210.99,210.19,210.99,9831.0,203.5679,204.003,203.2295,204.003,9831.0
2020-06-17 11:30:00,210.79,211.66,210.79,211.5,2741.0,203.8097,204.6509,203.8097,204.4962,2741.0
2020-06-17 11:40:00,211.78,212.21,211.68,212.15,3940.0,204.7669,205.1826,204.6702,205.1246,3940.0
2020-06-17 11:50:00,212.19,212.75,211.8,212.74,2456.0,205.1633,205.7048,204.7862,205.6951,2456.0
2020-06-17 12:00:00,212.63,212.69,212.27,212.32,2234.0,205.5887,205.6468,205.2407,205.289,2234.0
2020-06-17 12:10:00,212.32,212.64,211.95,212.63,5772.0,205.289,205.5984,204.9313,205.5887,5772.0
2020-06-17 12:20:00,212.59,212.73,212.21,212.42,5638.0,205.5501,205.6854,205.1826,205.3857,5638.0
2020-06-17 12:30:00,212.62,213.16,212.47,212.61,5853.0,205.5791,206.1012,205.434,205.5694,5853.0
2020-06-17 12:40:00,212.47,212.47,211.67,211.71,2526.0,205.434,205.434,204.6605,204.6992,2526.0
2020-06-17 12:50:00,211.69,211.69,210.87,211.28,3401.0,204.6799,204.6799,203.887,204.2834,3401.0
2020-06-17 13:00:00,211.41,211.82,211.41,211.58,1700.0,204.4091,204.8056,204.4091,204.5735,1700.0
2020-06-17 13:10:00,211.49,211.65,211.48,211.6,1486.0,204.4865,204.6412,204.4768,204.5928,1486.0
2020-06-17 13:20:00,211.59,212.24,211.56,212.24,5788.0,204.5832,205.2117,204.5542,205.2117,5788.0
2020-06-17 13:30:00,212.1,212.55,212.07,212.38,6683.0,205.0763,205.5114,205.0473,205.347,6683.0
2020-06-17 13:40:00,212.31,212.59,211.96,212.18,3589.0,205.2793,205.5501,204.9409,205.1536,3589.0
2020-06-17 13:50:00,212.13,212.34,211.54,211.54,5862.0,205.1053,205.3083,204.5348,204.5348,5862.0
2020-06-17 14:00:00,211.42,211.42,210.98,211.2,2983.0,204.4188,204.4188,203.9934,204.2061,2983.0
2020-06-17 14:10:00,211.18,211.38,211.0,211.02,6774.0,204.1868,204.3801,204.0127,204.0321,6774.0
2020-06-17 14:20:00,211.13,211.28,210.79,210.79,3215.0,204.1384,204.2834,203.8097,203.8097,3215.0
2020-06-17 14:30:00,210.91,211.26,210.54,211.01,9180.0,203.9257,204.2641,203.5679,204.0224,9180.0
2020-06-17 14:40:00,210.99,211.4,210.0,210.5,10202.0,204.003,204.3995,203.0458,203.5293,10202.0
2020-06-17 14:50:00,210.54,210.76,209.77,209.85,7716.0,203.5679,203.7807,202.8234,202.9008,7716.0
2020-06-17 15:00:00,209.75,210.07,209.5,209.94,8508.0,202.8041,203.1135,202.5624,202.9878,8508.0
2020-06-17 15:10:00,209.87,209.97,209.58,209.81,8037.0,202.9201,203.0168,202.6397,202.8621,8037.0
2020-06-17 15:20:00,209.8,209.98,209.42,209.71,9154.0,202.8525,203.0265,202.485,202.7654,9154.0
2020-06-17 15:30:00,209.73,210.24,209.4,210.24,13848.0,202.7848,203.2779,202.4657,203.2779,13848.0
2020-06-17 15:40:00,210.08,210.08,209.33,209.79,16948.0,203.1232,203.1232,202.398,202.8428,16948.0
2020-06-17 15:50:00,209.62,211.01,209.62,210.63,43657.0,202.6784,204.0224,202.6784,203.655,43657.0
2020-06-18 09:30:00,209.09,210.29,207.65,210.29,7304.0,202.166,203.3262,200.7737,203.3262,7304.0
2020-06-18 09:40:00,211.29,213.43,211.15,213.03,11843.0,204.2931,206.3622,204.1577,205.9755,11843.0
2020-06-18 09:50:00,213.05,213.33,211.97,212.83,6479.0,205.9948,206.2656,204.9506,205.7821,6479.0
2020-06-18 10:00:00,213.0,213.45,212.41,212.82,2784.0,205.9465,206.3816,205.376,205.7724,2784.0
2020-06-18 10:10:00,212.92,213.57,212.25,213.56,4477.0,205.8691,206.4976,205.2213,206.4879,4477.0
2020-06-18 10:20:00,213.56,213.99,212.99,213.38,3211.0,206.4879,206.9037,205.9368,206.3139,3211.0
2020-06-18 10:30:00,213.51,214.0,213.13,213.65,3937.0,206.4396,206.9134,206.0722,206.575,3937.0
2020-06-18 10:40:00,213.61,214.05,213.09,213.32,4900.0,206.5363,206.9617,206.0335,206.2559,4900.0
2020-06-18 10:50:00,213.14,213.57,212.38,213.36,4111.0,206.0818,206.4976,205.347,206.2946,4111.0
2020-06-18 11:00:00,213.35,213.69,212.89,212.93,4898.0,206.2849,206.6136,205.8401,205.8788,4898.0
2020-06-18 11:10:00,212.75,213.71,212.47,212.89,15119.0,205.7048,206.633,205.434,205.8401,15119.0
2020-06-18 11:20:00,213.21,213.62,212.81,213.62,3532.0,206.1495,206.546,205.7628,206.546,3532.0
2020-06-18 11:30:00,213.78,214.31,213.68,214.13,4163.0,206.7007,207.2131,206.604,207.0391,4163.0
2020-06-18 11:40:00,214.25,215.05,214.07,214.69,7098.0,207.1551,207.9286,206.9811,207.5805,7098.0
2020-06-18 11:50:00,214.66,214.66,214.05,214.09,7185.0,207.5515,207.5515,206.9617,207.0004,7185.0
2020-06-18 12:00:00,214.06,214.37,213.39,213.93,4885.0,206.9714,207.2711,206.3236,206.8457,4885.0
2020-06-18 12:10:00,213.7,214.59,213.69,214.15,3102.0,206.6233,207.4838,206.6136,207.0584,3102.0
2020-06-18 12:20:00,214.18,215.0,214.17,214.63,3513.0,207.0874,207.8803,207.0777,207.5225,3513.0
2020-06-18 12:30:00,214.6,214.9,214.21,214.7,3813.0,207.4935,207.7836,207.1164,207.5902,3813.0
2020-06-18 12:40:00,214.84,214.84,214.29,214.37,2523.0,207.7256,207.7256,207.1938,207.2711,2523.0
2020-06-18 12:50:00,214.38,214.68,214.2,214.59,2950.0,207.2808,207.5709,207.1067,207.4838,2950.0
2020-06-18 13:00:00,214.6,214.85,214.06,214.06,3530.0,207.4935,207.7352,206.9714,206.9714,3530.0
2020-06-18 13:10:00,214.31,214.31,213.29,213.43,3930.0,207.2131,207.2131,206.2269,206.3622,3930.0
2020-06-18 13:20:00,213.45,213.72,212.83,213.2,3220.0,206.3816,206.6426,205.7821,206.1399,3220.0
2020-06-18 13:30:00,213.2,213.47,213.0,213.34,3900.0,206.1399,206.4009,205.9465,206.2752,3900.0
2020-06-18 13:40:00,213.24,214.68,213.15,214.13,8039.0,206.1785,207.5709,206.0915,207.0391,8039.0
2020-06-18 13:50:00,213.93,214.43,213.88,214.06,3890.0,206.8457,207.3291,206.7973,206.9714,3890.0
2020-06-18 14:00:00,213.96,214.08,212.4,212.59,4710.0,206.8747,206.9907,205.3664,205.5501,4710.0
2020-06-18 14:10:00,212.6,212.74,212.3,212.35,7268.0,205.5597,205.6951,205.2697,205.318,7268.0
2020-06-18 14:20:00,212.37,212.94,212.26,212.71,3928.0,205.3373,205.8885,205.231,205.6661,3928.0
2020-06-18 14:30:00,212.78,213.26,212.51,212.86,4945.0,205.7338,206.1979,205.4727,205.8111,4945.0
2020-06-18 14:40:00,212.81,212.82,212.23,212.28,5013.0,205.7628,205.7724,205.202,205.2503,5013.0
2020-06-18 14:50:00,212.27,212.73,212.27,212.4,8126.0,205.2407,205.6854,205.2407,205.3664,8126.0
2020-06-18 15:00:00,212.2,212.33,211.73,212.33,4964.0,205.173,205.2987,204.7185,205.2987,4964.0
2020-06-18 15:10:00,212.34,212.34,211.94,212.2,8028.0,205.3083,205.3083,204.9216,205.173,8028.0
2020-06-18 15:20:00,212.23,212.67,212.12,212.63,6542.0,205.202,205.6274,205.0956,205.5887,6542.0
2020-06-18 15:30:00,212.68,212.79,212.46,212.79,13884.0,205.6371,205.7434,205.4244,205.7434,13884.0
2020-06-18 15:40:00,212.78,212.78,211.68,212.05,15881.0,205.7338,205.7338,204.6702,205.0279,15881.0
2020-06-18 15:50:00,211.91,212.14,211.19,211.98,38672.0,204.8926,205.115,204.1964,204.9603,38672.0
2020-06-19 09:30:00,214.79,215.92,214.45,215.4,65007.0,207.6772,208.7698,207.3485,208.267,65007.0
2020-06-19 09:40:00,215.49,215.49,213.89,214.17,6972.0,208.354,208.354,206.807,207.0777,6972.0
2020-06-19 09:50:00,214.05,214.15,213.06,213.56,9878.0,206.9617,207.0584,206.0045,206.4879,9878.0
2020-06-19 10:00:00,213.53,215.31,213.48,214.81,3705.0,206.4589,208.18,206.4106,207.6965,3705.0
2020-06-19 10:10:00,214.8,217.8,214.66,217.45,18129.0,207.6869,210.5875,207.5515,210.2491,18129.0
2020-06-19 10:20:00,217.21,217.21,215.09,215.24,2126.0,210.0171,210.0171,207.9673,208.1123,2126.0
2020-06-19 10:30:00,215.08,215.08,214.01,214.46,5306.0,207.9576,207.9576,206.923,207.3581,5306.0
2020-06-19 10:40:00,214.53,214.73,213.9,214.54,5312.0,207.4258,207.6192,206.8167,207.4355,5312.0
2020-06-19 10:50:00,215.06,216.04,214.96,215.65,11048.0,207.9383,208.8858,207.8416,208.5087,11048.0
2020-06-19 11:00:00,215.21,215.52,214.75,215.47,4192.0,208.0833,208.383,207.6385,208.3347,4192.0
2020-06-19 11:10:00,215.43,215.43,214.88,214.88,706.0,208.296,208.296,207.7642,207.7642,706.0
2020-06-19 11:20:00,214.69,215.23,214.66,215.07,1838.0,207.5805,208.1026,207.5515,207.9479,1838.0
2020-06-19 11:30:00,215.03,215.24,214.8,214.91,3478.0,207.9093,208.1123,207.6869,207.7932,3478.0
2020-06-19 11:40:00,214.89,214.98,214.58,214.96,700.0,207.7739,207.8609,207.4742,207.8416,700.0
2020-06-19 11:50:00,214.73,215.16,214.63,215.09,2125.0,207.6192,208.035,207.5225,207.9673,2125.0
2020-06-19 12:00:00,214.8,214.93,214.56,214.62,2235.0,207.6869,207.8126,207.4548,207.5128,2235.0
2020-06-19 12:10:00,214.85,214.87,212.84,212.84,1630.0,207.7352,207.7546,205.7918,205.7918,1630.0
2020-06-19 12:20:00,211.87,212.35,211.55,211.86,3925.0,204.8539,205.318,204.5445,204.8442,3925.0
2020-06-19 12:30:00,212.14,212.87,211.95,211.95,1271.0,205.115,205.8208,204.9313,204.9313,1271.0
2020-06-19 12:40:00,212.07,212.65,211.98,212.31,4397.0,205.0473,205.6081,204.9603,205.2793,4397.0
2020-06-19 12:50:00,212.76,212.85,212.31,212.64,2704.0,205.7144,205.8015,205.2793,205.5984,2704.0
2020-06-19 13:00:00,212.52,212.52,211.94,212.18,2805.0,205.4824,205.4824,204.9216,205.1536,2805.0
2020-06-19 13:10:00,212.22,212.4,211.5,211.5,1466.0,205.1923,205.3664,204.4962,204.4962,1466.0
2020-06-19 13:20:00,211.47,211.47,210.94,211.09,2309.0,204.4672,204.4672,203.9547,204.0997,2309.0
2020-06-19 13:30:00,210.86,211.06,210.35,211.06,1600.0,203.8774,204.0707,203.3842,204.0707,1600.0
2020-06-19 13:40:00,211.08,211.59,210.57,210.78,2207.0,204.0901,204.5832,203.597,203.8,2207.0
2020-06-19 13:50:00,210.86,210.86,210.12,210.12,1858.0,203.8774,203.8774,203.1619,203.1619,1858.0
2020-06-19 14:00:00,210.56,210.75,209.82,210.28,2650.0,203.5873,203.771,202.8718,203.3166,2650.0
2020-06-19 14:10:00,210.14,210.68,210.13,210.33,2175.0,203.1812,203.7033,203.1715,203.3649,2175.0
2020-06-19 14:20:00,210.34,210.87,210.28,210.28,1639.0,203.3746,203.887,203.3166,203.3166,1639.0
2020-06-19 14:30:00,210.32,211.43,210.17,211.43,1500.0,203.3552,204.4285,203.2102,204.4285,1500.0
2020-06-19 14:40:00,211.26,211.93,211.13,211.6,4786.0,204.2641,204.9119,204.1384,204.5928,4786.0
2020-06-19 14:50:00,211.66,212.32,211.4,212.32,2551.0,204.6509,205.289,204.3995,205.289,2551.0
2020-06-19 15:00:00,212.24,212.28,211.69,211.81,3434.0,205.2117,205.2503,204.6799,204.7959,3434.0
2020-06-19 15:10:00,211.63,212.95,211.52,212.83,5600.0,204.6219,205.8981,204.5155,205.7821,5600.0
2020-06-19 15:20:00,212.98,212.98,212.38,212.45,3179.0,205.9271,205.9271,205.347,205.4147,3179.0
2020-06-19 15:30:00,212.22,212.37,211.54,211.81,3602.0,205.1923,205.3373,204.5348,204.7959,3602.0
2020-06-19 15:40:00,211.8,212.0,210.73,211.1,19820.0,204.7862,204.9796,203.7517,204.1094,19820.0
2020-06-19 15:50:00,211.59,212.22,210.99,211.35,43086.0,204.5832,205.1923,204.003,204.3511,43086.0
2020-06-22 09:30:00,208.9,211.0,204.5,205.67,15506.0,201.9823,204.0127,197.728,198.8592,15506.0
2020-06-22 09:40:00,205.95,206.97,205.6,206.97,4814.0,199.1299,200.1162,198.7915,200.1162,4814.0
2020-06-22 09:50:00,207.08,208.52,207.07,208.52,1250.0,200.2225,201.6148,200.2129,201.6148,1250.0
2020-06-22 10:00:00,207.7,208.27,206.05,207.81,3406.0,200.822,201.3731,199.2266,200.9284,3406.0
2020-06-22 10:10:00,207.79,207.94,206.8,207.05,4796.0,200.909,201.054,199.9518,200.1935,4796.0
2020-06-22 10:20:00,207.05,208.31,206.86,207.91,3178.0,200.1935,201.4118,200.0098,201.025,3178.0
2020-06-22 10:30:00,208.12,208.52,207.52,208.34,1903.0,201.2281,201.6148,200.648,201.4408,1903.0
2020-06-22 10:40:00,208.55,208.85,207.84,208.0,9658.0,201.6438,201.9339,200.9574,201.1121,9658.0
2020-06-22 10:50:00,208.02,208.06,207.05,207.29,3147.0,201.1314,201.1701,200.1935,200.4256,3147.0
2020-06-22 11:00:00,207.13,208.17,206.95,207.96,3211.0,200.2709,201.2764,200.0968,201.0734,3211.0
2020-06-22 11:10:00,207.65,208.17,207.52,207.81,4824.0,200.7737,201.2764,200.648,200.9284,4824.0
2020-06-22 11:20:00,208.05,208.61,207.88,208.39,4242.0,201.1604,201.7019,200.996,201.4891,4242.0
2020-06-22 11:30:00,208.23,208.5,207.56,208.4,6298.0,201.3344,201.5955,200.6866,201.4988,6298.0
2020-06-22 11:40:00,208.65,208.95,208.43,208.43,3285.0,201.7405,202.0306,201.5278,201.5278,3285.0
2020-06-22 11:50:00,208.46,208.86,208.43,208.84,3789.0,201.5568,201.9436,201.5278,201.9242,3789.0
2020-06-22 12:00:00,208.93,209.76,208.93,209.66,3606.0,202.0113,202.8138,202.0113,202.7171,3606.0
2020-06-22 12:10:00,209.58,209.88,209.29,209.4,4220.0,202.6397,202.9298,202.3593,202.4657,4220.0
2020-06-22 12:20:00,209.43,209.61,209.0,209.01,2977.0,202.4947,202.6687,202.0789,202.0886,2977.0
2020-06-22 12:30:00,209.24,209.41,208.76,209.27,4569.0,202.311,202.4754,201.8469,202.34,4569.0
2020-06-22 12:40:00,209.41,209.61,209.24,209.44,4175.0,202.4754,202.6687,202.311,202.5044,4175.0
2020-06-22 12:50:00,209.49,209.8,209.31,209.31,2206.0,202.5527,202.8525,202.3787,202.3787,2206.0
2020-06-22 13:00:00,209.34,209.85,209.19,209.41,4139.0,202.4077,202.9008,202.2627,202.4754,4139.0
2020-06-22 13:10:00,209.06,209.25,208.93,209.03,3500.0,202.137,202.3207,202.0113,202.108,3500.0
2020-06-22 13:20:00,209.05,209.11,208.62,208.81,5098.0,202.1273,202.1853,201.7115,201.8952,5098.0
2020-06-22 13:30:00,208.92,209.16,208.45,208.64,2281.0,202.0016,202.2336,201.5472,201.7309,2281.0
2020-06-22 13:40:00,208.77,209.3,208.77,209.27,3800.0,201.8566,202.369,201.8566,202.34,3800.0
2020-06-22 13:50:00,209.14,209.45,208.89,209.0,3200.0,202.2143,202.514,201.9726,202.0789,3200.0
2020-06-22 14:00:00,208.97,209.18,208.19,208.3,5117.0,202.0499,202.253,201.2958,201.4021,5117.0
2020-06-22 14:10:00,208.18,208.32,207.7,208.31,3003.0,201.2861,201.4215,200.822,201.4118,3003.0
2020-06-22 14:20:00,208.32,208.85,208.17,208.75,6733.0,201.4215,201.9339,201.2764,201.8372,6733.0
2020-06-22 14:30:00,208.81,208.87,208.48,208.51,5360.0,201.8952,201.9533,201.5762,201.6052,5360.0
2020-06-22 14:40:00,208.52,209.1,208.51,209.09,4063.0,201.6148,202.1756,201.6052,202.166,4063.0
2020-06-22 14:50:00,208.87,209.3,208.55,209.2,8278.0,201.9533,202.369,201.6438,202.2723,8278.0
2020-06-22 15:00:00,209.2,209.28,208.87,209.09,6384.0,202.2723,202.3497,201.9533,202.166,6384.0
2020-06-22 15:10:00,209.25,209.29,208.25,208.51,6181.0,202.3207,202.3593,201.3538,201.6052,6181.0
2020-06-22 15:20:00,208.38,208.56,207.96,208.51,8662.0,201.4795,201.6535,201.0734,201.6052,8662.0
2020-06-22 15:30:00,208.48,208.99,208.46,208.84,12406.0,201.5762,202.0693,201.5568,201.9242,12406.0
2020-06-22 15:40:00,208.84,210.05,208.84,209.78,19294.0,201.9242,203.0942,201.9242,202.8331,19294.0
2020-06-22 15:50:00,209.7,209.95,209.18,209.85,28791.0,202.7558,202.9975,202.253,202.9008,28791.0
2020-06-23 09:30:00,212.74,213.33,211.56,212.21,9886.0,205.6951,206.2656,204.5542,205.1826,9886.0
2020-06-23 09:40:00,212.36,212.36,210.12,210.12,2017.0,205.3277,205.3277,203.1619,203.1619,2017.0
2020-06-23 09:50:00,209.37,210.29,209.37,210.16,1602.0,202.4367,203.3262,202.4367,203.2005,1602.0
2020-06-23 10:00:00,211.11,211.62,210.77,211.47,3913.0,204.1191,204.6122,203.7903,204.4672,3913.0
2020-06-23 10:10:00,211.13,211.38,210.66,211.04,5076.0,204.1384,204.3801,203.684,204.0514,5076.0
2020-06-23 10:20:00,211.06,212.02,210.95,211.73,3937.0,204.0707,204.9989,203.9644,204.7185,3937.0
2020-06-23 10:30:00,211.95,212.1,211.37,211.37,3971.0,204.9313,205.0763,204.3705,204.3705,3971.0
2020-06-23 10:40:00,211.3,211.59,209.32,209.62,5498.0,204.3028,204.5832,202.3883,202.6784,5498.0
2020-06-23 10:50:00,209.61,210.46,209.6,210.22,3432.0,202.6687,203.4906,202.6591,203.2585,3432.0
2020-06-23 11:00:00,210.26,211.51,210.25,211.49,4555.0,203.2972,204.5058,203.2876,204.4865,4555.0
2020-06-23 11:10:00,212.0,212.0,211.03,211.03,3061.0,204.9796,204.9796,204.0417,204.0417,3061.0
2020-06-23 11:20:00,210.6,211.21,210.59,210.95,2990.0,203.626,204.2158,203.6163,203.9644,2990.0
2020-06-23 11:30:00,211.02,211.15,210.84,211.01,2510.0,204.0321,204.1577,203.858,204.0224,2510.0
2020-06-23 11:40:00,210.98,211.01,210.52,210.6,2219.0,203.9934,204.0224,203.5486,203.626,2219.0
2020-06-23 11:50:00,210.52,210.86,210.28,210.86,3142.0,203.5486,203.8774,203.3166,203.8774,3142.0
2020-06-23 12:00:00,211.12,211.36,210.98,210.98,2138.0,204.1287,204.3608,203.9934,203.9934,2138.0
2020-06-23 12:10:00,210.73,210.79,210.38,210.79,2254.0,203.7517,203.8097,203.4132,203.8097,2254.0
2020-06-23 12:20:00,210.33,210.59,210.18,210.25,1114.0,203.3649,203.6163,203.2199,203.2876,1114.0
2020-06-23 12:30:00,210.45,210.5,210.2,210.48,2217.0,203.4809,203.5293,203.2392,203.5099,2217.0
2020-06-23 12:40:00,210.3,210.59,210.02,210.52,2300.0,203.3359,203.6163,203.0652,203.5486,2300.0
2020-06-23 12:50:00,210.34,210.39,210.06,210.22,1517.0,203.3746,203.4229,203.1038,203.2585,1517.0
2020-06-23 13:00:00,210.22,210.33,210.07,210.19,2393.0,203.2585,203.3649,203.1135,203.2295,2393.0
2020-06-23 13:10:00,210.09,210.4,210.07,210.4,3368.0,203.1329,203.4326,203.1135,203.4326,3368.0
2020-06-23 13:20:00,210.69,210.69,210.34,210.4,1107.0,203.713,203.713,203.3746,203.4326,1107.0
2020-06-23 13:30:00,210.52,210.55,210.23,210.47,1724.0,203.5486,203.5776,203.2682,203.5003,1724.0
2020-06-23 13:40:00,210.56,210.66,210.4,210.44,2005.0,203.5873,203.684,203.4326,203.4713,2005.0
2020-06-23 13:50:00,210.58,211.02,210.44,210.98,4180.0,203.6066,204.0321,203.4713,203.9934,4180.0
2020-06-23 14:00:00,210.88,210.93,210.67,210.9,10196.0,203.8967,203.945,203.6936,203.916,10196.0
2020-06-23 14:10:00,210.93,211.01,210.5,210.53,9009.0,203.945,204.0224,203.5293,203.5583,9009.0
2020-06-23 14:20:00,210.6,211.92,210.6,211.69,9512.0,203.626,204.9023,203.626,204.6799,9512.0
2020-06-23 14:30:00,211.76,212.08,211.7,211.87,4012.0,204.7475,205.057,204.6895,204.8539,4012.0
2020-06-23 14:40:00,211.97,211.97,211.17,211.29,3093.0,204.9506,204.9506,204.1771,204.2931,3093.0
2020-06-23 14:50:00,211.43,211.78,210.82,211.78,19118.0,204.4285,204.7669,203.8387,204.7669,19118.0
2020-06-23 15:00:00,211.58,211.97,211.42,211.8,9767.0,204.5735,204.9506,204.4188,204.7862,9767.0
2020-06-23 15:10:00,211.88,212.79,211.88,212.79,6461.0,204.8636,205.7434,204.8636,205.7434,6461.0
2020-06-23 15:20:00,212.77,212.84,212.03,212.12,6058.0,205.7241,205.7918,205.0086,205.0956,6058.0
2020-06-23 15:30:00,211.94,212.02,211.45,211.64,25468.0,204.9216,204.9989,204.4478,204.6315,25468.0
2020-06-23 15:40:00,211.57,212.21,210.7,212.01,43619.0,204.5638,205.1826,203.7227,204.9893,43619.0
2020-06-23 15:50:00,211.94,212.42,211.02,211.96,60867.0,204.9216,205.3857,204.0321,204.9409,60867.0
2020-06-24 09:30:00,209.52,210.29,208.58,209.78,9462.0,202.5817,203.3262,201.6729,202.8331,9462.0
2020-06-24 09:40:00,209.41,209.8,208.69,209.6,3833.0,202.4754,202.8525,201.7792,202.6591,3833.0
2020-06-24 09:50:00,209.68,209.69,208.8,208.8,3679.0,202.7364,202.7461,201.8856,201.8856,3679.0
2020-06-24 10:00:00,208.88,209.45,208.33,208.74,10654.0,201.9629,202.514,201.4311,201.8276,10654.0
2020-06-24 10:10:00,208.81,208.94,207.85,208.11,5089.0,201.8952,202.0209,200.967,201.2184,5089.0
2020-06-24 10:20:00,208.34,209.18,208.21,208.53,3780.0,201.4408,202.253,201.3151,201.6245,3780.0
2020-06-24 10:30:00,208.46,208.47,207.31,207.75,8589.0,201.5568,201.5665,200.4449,200.8703,8589.0
2020-06-24 10:40:00,207.59,208.34,207.59,208.34,4319.0,200.7156,201.4408,200.7156,201.4408,4319.0
2020-06-24 10:50:00,208.21,208.71,207.91,208.06,3300.0,201.3151,201.7985,201.025,201.1701,3300.0
2020-06-24 11:00:00,207.96,208.36,207.53,207.79,23177.0,201.0734,201.4601,200.6576,200.909,23177.0
2020-06-24 11:10:00,207.74,207.74,207.19,207.35,2505.0,200.8607,200.8607,200.3289,200.4836,2505.0
2020-06-24 11:20:00,207.14,207.23,206.62,207.0,19442.0,200.2805,200.3676,199.7778,200.1452,19442.0
2020-06-24 11:30:00,207.0,207.0,205.93,205.99,7303.0,200.1452,200.1452,199.1106,199.1686,7303.0
2020-06-24 11:40:00,205.99,206.17,204.74,204.97,7849.0,199.1686,199.3427,197.96,198.1824,7849.0
2020-06-24 11:50:00,205.12,206.19,204.86,206.19,4606.0,198.3274,199.362,198.076,199.362,4606.0
2020-06-24 12:00:00,205.92,206.45,205.74,206.0,5322.0,199.1009,199.6134,198.9269,199.1783,5322.0
2020-06-24 12:10:00,205.83,206.38,205.83,206.38,6119.0,199.0139,199.5457,199.0139,199.5457,6119.0
2020-06-24 12:20:00,206.37,206.9,206.37,206.62,6679.0,199.536,200.0485,199.536,199.7778,6679.0
2020-06-24 12:30:00,206.61,206.64,206.43,206.64,1779.0,199.7681,199.7971,199.5941,199.7971,1779.0
2020-06-24 12:40:00,206.53,207.87,206.53,207.65,3616.0,199.6907,200.9864,199.6907,200.7737,3616.0
2020-06-24 12:50:00,207.71,208.81,207.7,208.5,4931.0,200.8317,201.8952,200.822,201.5955,4931.0
2020-06-24 13:00:00,208.51,209.01,208.49,208.63,2455.0,201.6052,202.0886,201.5858,201.7212,2455.0
2020-06-24 13:10:00,208.45,208.78,208.13,208.78,2400.0,201.5472,201.8662,201.2378,201.8662,2400.0
2020-06-24 13:20:00,208.66,208.66,207.17,207.52,2932.0,201.7502,201.7502,200.3095,200.648,2932.0
2020-06-24 13:30:00,207.43,207.43,206.87,207.0,3701.0,200.5609,200.5609,200.0195,200.1452,3701.0
2020-06-24 13:40:00,206.87,207.12,206.49,206.8,2300.0,200.0195,200.2612,199.6521,199.9518,2300.0
2020-06-24 13:50:00,206.54,206.55,205.94,206.4,4030.0,199.7004,199.7101,199.1203,199.565,4030.0
2020-06-24 14:00:00,206.77,206.94,206.1,206.94,8245.0,199.9228,200.0872,199.275,200.0872,8245.0
2020-06-24 14:10:00,206.61,207.47,206.61,207.15,4760.0,199.7681,200.5996,199.7681,200.2902,4760.0
2020-06-24 14:20:00,207.07,207.71,207.07,207.63,2142.0,200.2129,200.8317,200.2129,200.7543,2142.0
2020-06-24 14:30:00,207.46,207.76,207.27,207.41,2105.0,200.5899,200.88,200.4062,200.5416,2105.0
2020-06-24 14:40:00,207.47,207.62,206.96,207.23,3167.0,200.5996,200.7446,200.1065,200.3676,3167.0
2020-06-24 14:50:00,207.24,207.24,206.49,206.49,3900.0,200.3772,200.3772,199.6521,199.6521,3900.0
2020-06-24 15:00:00,206.66,207.18,206.32,206.82,10045.0,199.8164,200.3192,199.4877,199.9711,10045.0
2020-06-24 15:10:00,206.95,207.91,206.54,207.83,4315.0,200.0968,201.025,199.7004,200.9477,4315.0
2020-06-24 15:20:00,207.7,207.7,207.16,207.33,2608.0,200.822,200.822,200.2999,200.4642,2608.0
2020-06-24 15:30:00,207.4,207.48,206.83,207.16,9008.0,200.5319,200.6093,199.9808,200.2999,9008.0
2020-06-24 15:40:00,207.31,208.86,207.19,208.64,32362.0,200.4449,201.9436,200.3289,201.7309,32362.0
2020-06-24 15:50:00,208.61,208.61,206.16,206.53,90757.0,201.7019,201.7019,199.333,199.6907,90757.0
2020-06-25 09:30:00,205.1,205.25,202.74,204.45,14772.0,198.3081,198.4531,196.0262,197.6796,14772.0
2020-06-25 09:40:00,204.51,204.51,202.24,203.22,9052.0,197.7376,197.7376,195.5428,196.4904,9052.0
2020-06-25 09:50:00,203.18,204.76,202.55,204.71,6107.0,196.4517,197.9794,195.8425,197.931,6107.0
2020-06-25 10:00:00,205.2,206.0,204.96,205.28,11253.0,198.4048,199.1783,198.1727,198.4821,11253.0
2020-06-25 10:10:00,205.46,206.59,205.02,205.36,4370.0,198.6562,199.7488,198.2307,198.5595,4370.0
2020-06-25 10:20:00,205.36,206.54,205.36,205.89,5550.0,198.5595,199.7004,198.5595,199.0719,5550.0
2020-06-25 10:30:00,205.87,206.34,204.46,204.46,5256.0,199.0526,199.507,197.6893,197.6893,5256.0
2020-06-25 10:40:00,204.39,204.5,203.61,204.09,4722.0,197.6216,197.728,196.8674,197.3315,4722.0
2020-06-25 10:50:00,203.75,204.2,202.96,203.26,5808.0,197.0028,197.4379,196.239,196.529,5808.0
2020-06-25 11:00:00,203.23,203.26,202.59,202.94,7752.0,196.5,196.529,195.8812,196.2196,7752.0
2020-06-25 11:10:00,203.23,204.72,203.13,204.24,35362.0,196.5,197.9407,196.4033,197.4766,35362.0
2020-06-25 11:20:00,203.91,203.99,203.3,203.54,5349.0,197.1575,197.2349,196.5677,196.7998,5349.0
2020-06-25 11:30:00,203.7,203.83,202.64,203.02,5316.0,196.9545,197.0802,195.9296,196.297,5316.0
2020-06-25 11:40:00,202.84,204.06,202.4,203.78,10908.0,196.1229,197.3025,195.6975,197.0318,10908.0
2020-06-25 11:50:00,203.94,204.16,203.87,204.01,5935.0,197.1865,197.3992,197.1188,197.2542,5935.0
2020-06-25 12:00:00,204.26,205.27,204.26,204.92,4884.0,197.4959,198.4725,197.4959,198.1341,4884.0
2020-06-25 12:10:00,204.89,205.72,204.72,205.48,4825.0,198.105,198.9076,197.9407,198.6755,4825.0
2020-06-25 12:20:00,205.46,206.16,205.16,205.16,4170.0,198.6562,199.333,198.3661,198.3661,4170.0
2020-06-25 12:30:00,205.15,206.37,205.15,205.98,4115.0,198.3564,199.536,198.3564,199.159,4115.0
2020-06-25 12:40:00,205.92,206.87,205.91,206.24,4935.0,199.1009,200.0195,199.0913,199.4103,4935.0
2020-06-25 12:50:00,206.14,206.42,205.95,206.41,2452.0,199.3137,199.5844,199.1299,199.5747,2452.0
2020-06-25 13:00:00,206.32,206.32,205.7,205.94,2500.0,199.4877,199.4877,198.8882,199.1203,2500.0
2020-06-25 13:10:00,205.88,206.01,205.8,205.9,2100.0,199.0623,199.188,198.9849,199.0816,2100.0
2020-06-25 13:20:00,205.94,206.11,205.06,205.06,4905.0,199.1203,199.2846,198.2694,198.2694,4905.0
2020-06-25 13:30:00,204.98,205.51,204.74,205.39,2129.0,198.1921,198.7045,197.96,198.5885,2129.0
2020-06-25 13:40:00,205.38,205.75,205.36,205.75,6367.0,198.5788,198.9366,198.5595,198.9366,6367.0
2020-06-25 13:50:00,205.72,205.73,204.63,204.81,3373.0,198.9076,198.9172,197.8537,198.0277,3373.0
2020-06-25 14:00:00,204.77,204.77,204.32,204.62,5881.0,197.989,197.989,197.5539,197.844,5881.0
2020-06-25 14:10:00,204.59,205.0,204.59,204.74,5133.0,197.815,198.2114,197.815,197.96,5133.0
2020-06-25 14:20:00,204.81,204.81,203.83,204.39,11809.0,198.0277,198.0277,197.0802,197.6216,11809.0
2020-06-25 14:30:00,204.26,204.3,203.77,204.09,6024.0,197.4959,197.5346,197.0221,197.3315,6024.0
2020-06-25 14:40:00,203.97,204.39,203.96,204.25,3688.0,197.2155,197.6216,197.2058,197.4862,3688.0
2020-06-25 14:50:00,204.09,204.49,203.77,203.91,6529.0,197.3315,197.7183,197.0221,197.1575,6529.0
2020-06-25 15:00:00,203.77,205.5,203.73,205.05,9147.0,197.0221,198.6948,196.9835,198.2598,9147.0
2020-06-25 15:10:00,205.24,205.32,204.64,205.01,5331.0,198.4435,198.5208,197.8633,198.2211,5331.0
2020-06-25 15:20:00,205.04,205.57,205.04,205.18,18840.0,198.2501,198.7625,198.2501,198.3854,18840.0
2020-06-25 15:30:00,205.1,205.5,204.07,204.3,19817.0,198.3081,198.6948,197.3122,197.5346,19817.0
2020-06-25 15:40:00,204.52,205.01,204.27,204.61,24619.0,197.7473,198.2211,197.5056,197.8343,24619.0
2020-06-25 15:50:00,204.81,205.94,204.65,205.84,70508.0,198.0277,199.1203,197.873,199.0236,70508.0
2020-06-26 09:30:00,205.14,205.14,203.04,203.56,9414.0,198.3468,198.3468,196.3163,196.8191,9414.0
2020-06-26 09:40:00,203.56,204.13,202.54,203.19,5923.0,196.8191,197.3702,195.8329,196.4613,5923.0
2020-06-26 09:50:00,202.96,204.06,202.87,204.06,6453.0,196.239,197.3025,196.1519,197.3025,6453.0
2020-06-26 10:00:00,204.64,204.64,203.1,203.28,9619.0,197.8633,197.8633,196.3743,196.5484,9619.0
2020-06-26 10:10:00,203.5,203.5,202.09,202.09,7942.0,196.7611,196.7611,195.3978,195.3978,7942.0
2020-06-26 10:20:00,202.06,202.23,201.17,201.59,4368.0,195.3688,195.5331,194.5082,194.9143,4368.0
2020-06-26 10:30:00,201.52,201.73,199.8,200.05,2456.0,194.8466,195.0497,193.1836,193.4253,2456.0
2020-06-26 10:40:00,199.89,200.51,199.65,199.82,5496.0,193.2706,193.8701,193.0386,193.2029,5496.0
2020-06-26 10:50:00,200.19,200.45,199.3,199.54,12798.0,193.5607,193.8121,192.7002,192.9322,12798.0
2020-06-26 11:00:00,199.56,200.27,199.54,199.83,10254.0,192.9516,193.638,192.9322,193.2126,10254.0
2020-06-26 11:10:00,199.75,199.85,199.07,199.53,4575.0,193.1353,193.2319,192.4778,192.9225,4575.0
2020-06-26 11:20:00,199.37,199.45,198.81,198.98,3571.0,192.7678,192.8452,192.2264,192.3908,3571.0
2020-06-26 11:30:00,199.41,200.73,199.1,200.52,18680.0,192.8065,194.0828,192.5068,193.8798,18680.0
2020-06-26 11:40:00,200.55,200.86,200.23,200.67,9679.0,193.9088,194.2085,193.5994,194.0248,9679.0
2020-06-26 11:50:00,200.53,200.54,199.92,200.27,3162.0,193.8894,193.8991,193.2996,193.638,3162.0
2020-06-26 12:00:00,200.08,200.75,200.01,200.51,4919.0,193.4543,194.1021,193.3867,193.8701,4919.0
2020-06-26 12:10:00,200.7,201.35,200.6,201.02,14471.0,194.0538,194.6823,193.9571,194.3632,14471.0
2020-06-26 12:20:00,201.12,201.3,200.51,200.99,7937.0,194.4599,194.6339,193.8701,194.3342,7937.0
2020-06-26 12:30:00,200.92,201.63,200.66,201.3,9280.0,194.2665,194.953,194.0151,194.6339,9280.0
2020-06-26 12:40:00,201.17,201.23,199.69,200.27,21047.0,194.5082,194.5663,193.0772,193.638,21047.0
2020-06-26 12:50:00,200.43,201.23,200.33,201.1,5268.0,193.7927,194.5663,193.6961,194.4406,5268.0
2020-06-26 13:00:00,201.14,202.09,201.14,202.06,2625.0,194.4792,195.3978,194.4792,195.3688,2625.0
2020-06-26 13:10:00,202.06,202.19,201.76,202.12,3508.0,195.3688,195.4945,195.0787,195.4268,3508.0
2020-06-26 13:20:00,202.06,202.33,201.44,201.44,3540.0,195.3688,195.6298,194.7693,194.7693,3540.0
2020-06-26 13:30:00,201.87,202.66,201.77,202.65,4002.0,195.1851,195.9489,195.0884,195.9392,4002.0
2020-06-26 13:40:00,202.62,202.62,202.12,202.13,3800.0,195.9102,195.9102,195.4268,195.4364,3800.0
2020-06-26 13:50:00,202.21,202.33,201.97,202.17,3302.0,195.5138,195.6298,195.2817,195.4751,3302.0
2020-06-26 14:00:00,202.05,202.05,201.55,201.75,1101.0,195.3591,195.3591,194.8757,195.069,1101.0
2020-06-26 14:10:00,201.83,201.92,201.41,201.42,3100.0,195.1464,195.2334,194.7403,194.75,3100.0
2020-06-26 14:20:00,201.47,201.83,201.38,201.46,5300.0,194.7983,195.1464,194.7113,194.7886,5300.0
2020-06-26 14:30:00,201.52,202.06,201.49,201.62,3248.0,194.8466,195.3688,194.8176,194.9433,3248.0
2020-06-26 14:40:00,201.68,201.69,200.79,200.83,6445.0,195.0013,195.011,194.1408,194.1795,6445.0
2020-06-26 14:50:00,200.79,201.37,200.78,200.79,5300.0,194.1408,194.7016,194.1312,194.1408,5300.0
2020-06-26 15:00:00,201.19,201.42,200.72,200.95,8315.0,194.5276,194.75,194.0731,194.2955,8315.0
2020-06-26 15:10:00,200.87,201.01,200.0,200.16,10174.0,194.2182,194.3535,193.377,193.5317,10174.0
2020-06-26 15:20:00,200.18,200.38,199.66,200.21,9109.0,193.551,193.7444,193.0482,193.58,9109.0
2020-06-26 15:30:00,200.21,200.58,199.88,200.56,15335.0,193.58,193.9378,193.261,193.9184,15335.0
2020-06-26 15:40:00,200.4,201.42,200.33,200.92,28823.0,193.7637,194.75,193.6961,194.2665,28823.0
2020-06-26 15:50:00,201.17,202.86,200.84,202.26,91811.0,194.5082,196.1423,194.1892,195.5621,91811.0
2020-06-29 09:30:00,203.84,206.91,203.84,204.38,18890.0,197.0898,200.0582,197.0898,197.6119,18890.0
2020-06-29 09:40:00,204.33,204.64,204.05,204.23,7480.0,197.5636,197.8633,197.2929,197.4669,7480.0
2020-06-29 09:50:00,204.21,207.44,204.21,206.44,8515.0,197.4476,200.5706,197.4476,199.6037,8515.0
2020-06-29 10:00:00,206.85,207.91,206.51,207.63,7552.0,200.0001,201.025,199.6714,200.7543,7552.0
2020-06-29 10:10:00,207.16,208.22,207.1,208.05,5895.0,200.2999,201.3248,200.2419,201.1604,5895.0
2020-06-29 10:20:00,207.88,208.19,207.57,207.92,4457.0,200.996,201.2958,200.6963,201.0347,4457.0
2020-06-29 10:30:00,207.67,209.67,207.32,209.67,6227.0,200.793,202.7268,200.4546,202.7268,6227.0
2020-06-29 10:40:00,209.85,209.86,207.81,208.72,7124.0,202.9008,202.9105,200.9284,201.8082,7124.0
2020-06-29 10:50:00,208.96,209.15,208.42,208.42,4482.0,202.0403,202.224,201.5182,201.5182,4482.0
2020-06-29 11:00:00,208.33,208.57,208.17,208.57,1323.0,201.4311,201.6632,201.2764,201.6632,1323.0
2020-06-29 11:10:00,208.16,208.16,206.88,206.88,4024.0,201.2668,201.2668,200.0292,200.0292,4024.0
2020-06-29 11:20:00,207.01,207.8,206.73,207.8,4867.0,200.1548,200.9187,199.8841,200.9187,4867.0
2020-06-29 11:30:00,207.8,207.8,207.08,207.64,6615.0,200.9187,200.9187,200.2225,200.764,6615.0
2020-06-29 11:40:00,207.95,207.95,207.09,207.34,3209.0,201.0637,201.0637,200.2322,200.4739,3209.0
2020-06-29 11:50:00,207.59,207.6,207.23,207.35,1920.0,200.7156,200.7253,200.3676,200.4836,1920.0
2020-06-29 12:00:00,207.41,207.77,207.37,207.59,3141.0,200.5416,200.8897,200.5029,200.7156,3141.0
2020-06-29 12:10:00,207.54,208.16,207.54,207.84,8824.0,200.6673,201.2668,200.6673,200.9574,8824.0
2020-06-29 12:20:00,207.73,207.97,207.53,207.85,4957.0,200.851,201.0831,200.6576,200.967,4957.0
2020-06-29 12:30:00,207.94,208.15,207.45,207.54,6432.0,201.054,201.2571,200.5803,200.6673,6432.0
2020-06-29 12:40:00,207.66,208.08,207.66,207.69,4713.0,200.7833,201.1894,200.7833,200.8123,4713.0
2020-06-29 12:50:00,207.59,207.83,206.91,206.94,5034.0,200.7156,200.9477,200.0582,200.0872,5034.0
2020-06-29 13:00:00,206.92,206.92,206.12,206.23,3039.0,200.0678,200.0678,199.2943,199.4007,3039.0
2020-06-29 13:10:00,206.23,206.74,206.13,206.58,8596.0,199.4007,199.8938,199.304,199.7391,8596.0
2020-06-29 13:20:00,206.67,207.13,206.58,207.06,3323.0,199.8261,200.2709,199.7391,200.2032,3323.0
2020-06-29 13:30:00,207.07,207.32,206.88,207.32,4508.0,200.2129,200.4546,200.0292,200.4546,4508.0
2020-06-29 13:40:00,207.46,207.58,207.18,207.21,2420.0,200.5899,200.706,200.3192,200.3482,2420.0
2020-06-29 13:50:00,207.25,207.26,206.75,206.95,5236.0,200.3869,200.3966,199.9035,200.0968,5236.0
2020-06-29 14:00:00,207.11,207.37,206.68,206.76,4048.0,200.2515,200.5029,199.8358,199.9131,4048.0
2020-06-29 14:10:00,206.78,206.88,206.52,206.52,3155.0,199.9325,200.0292,199.6811,199.6811,3155.0
2020-06-29 14:20:00,206.52,206.52,205.96,205.97,3870.0,199.6811,199.6811,199.1396,199.1493,3870.0
2020-06-29 14:30:00,206.13,206.36,206.06,206.28,3038.0,199.304,199.5264,199.2363,199.449,3038.0
2020-06-29 14:40:00,206.32,206.68,206.29,206.31,4485.0,199.4877,199.8358,199.4587,199.478,4485.0
2020-06-29 14:50:00,206.24,206.5,206.19,206.28,3218.0,199.4103,199.6617,199.362,199.449,3218.0
2020-06-29 15:00:00,206.16,206.25,205.85,205.88,4500.0,199.333,199.42,199.0333,199.0623,4500.0
2020-06-29 15:10:00,205.98,206.33,205.73,206.21,4320.0,199.159,199.4974,198.9172,199.3813,4320.0
2020-06-29 15:20:00,206.3,206.94,206.29,206.72,5565.0,199.4684,200.0872,199.4587,199.8744,5565.0
2020-06-29 15:30:00,206.73,207.13,206.68,206.73,6562.0,199.8841,200.2709,199.8358,199.8841,6562.0
2020-06-29 15:40:00,206.71,206.72,206.23,206.31,5612.0,199.8648,199.8744,199.4007,199.478,5612.0
2020-06-29 15:50:00,206.23,206.98,205.91,206.5,50095.0,199.4007,200.1258,199.0913,199.6617,50095.0
2020-06-30 09:30:00,205.61,205.82,204.78,205.53,7278.0,198.8012,199.0043,197.9987,198.7239,7278.0
2020-06-30 09:40:00,205.53,205.57,203.02,203.02,4042.0,198.7239,198.7625,196.297,196.297,4042.0
2020-06-30 09:50:00,203.15,203.5,202.75,203.21,6096.0,196.4227,196.7611,196.0359,196.4807,6096.0
2020-06-30 10:00:00,203.51,203.99,203.21,203.64,2769.0,196.7707,197.2349,196.4807,196.8964,2769.0
2020-06-30 10:10:00,203.21,203.21,202.57,203.0,4265.0,196.4807,196.4807,195.8619,196.2776,4265.0
2020-06-30 10:20:00,202.94,203.6,202.43,203.41,12114.0,196.2196,196.8578,195.7265,196.6741,12114.0
2020-06-30 10:30:00,203.36,203.98,202.8,203.42,6740.0,196.6257,197.2252,196.0843,196.6837,6740.0
2020-06-30 10:40:00,203.39,204.12,203.38,204.0,7346.0,196.6547,197.3605,196.6451,197.2445,7346.0
2020-06-30 10:50:00,204.0,204.9,203.83,204.9,3749.0,197.2445,198.1147,197.0802,198.1147,3749.0
2020-06-30 11:00:00,204.98,205.25,204.54,204.8,9996.0,198.1921,198.4531,197.7666,198.018,9996.0
2020-06-30 11:10:00,205.12,205.23,204.78,205.23,2964.0,198.3274,198.4338,197.9987,198.4338,2964.0
2020-06-30 11:20:00,205.22,205.42,204.76,205.35,2300.0,198.4241,198.6175,197.9794,198.5498,2300.0
2020-06-30 11:30:00,205.41,205.41,204.27,204.27,18463.0,198.6078,198.6078,197.5056,197.5056,18463.0
2020-06-30 11:40:00,204.3,205.5,204.3,205.28,9352.0,197.5346,198.6948,197.5346,198.4821,9352.0
2020-06-30 11:50:00,205.16,205.87,205.16,205.45,3530.0,198.3661,199.0526,198.3661,198.6465,3530.0
2020-06-30 12:00:00,205.43,206.13,205.41,206.02,4728.0,198.6272,199.304,198.6078,199.1976,4728.0
2020-06-30 12:10:00,205.93,206.4,205.71,206.3,5914.0,199.1106,199.565,198.8979,199.4684,5914.0
2020-06-30 12:20:00,206.36,206.83,206.22,206.22,8562.0,199.5264,199.9808,199.391,199.391,8562.0
2020-06-30 12:30:00,206.05,206.11,205.16,205.69,8451.0,199.2266,199.2846,198.3661,198.8786,8451.0
2020-06-30 12:40:00,205.38,205.38,204.67,204.81,4910.0,198.5788,198.5788,197.8923,198.0277,4910.0
2020-06-30 12:50:00,204.82,205.51,204.79,204.97,5072.0,198.0374,198.7045,198.0084,198.1824,5072.0
2020-06-30 13:00:00,204.82,204.94,204.44,204.45,6107.0,198.0374,198.1534,197.67,197.6796,6107.0
2020-06-30 13:10:00,204.44,205.1,204.24,204.86,4672.0,197.67,198.3081,197.4766,198.076,4672.0
2020-06-30 13:20:00,204.81,204.83,204.37,204.69,11864.0,198.0277,198.047,197.6023,197.9117,11864.0
2020-06-30 13:30:00,204.54,204.73,204.29,204.51,2833.0,197.7666,197.9503,197.5249,197.7376,2833.0
2020-06-30 13:40:00,204.72,204.87,204.45,204.85,4682.0,197.9407,198.0857,197.6796,198.0664,4682.0
2020-06-30 13:50:00,204.78,205.84,204.68,205.69,4564.0,197.9987,199.0236,197.902,198.8786,4564.0
2020-06-30 14:00:00,205.7,205.94,205.34,205.88,3313.0,198.8882,199.1203,198.5401,199.0623,3313.0
2020-06-30 14:10:00,205.86,206.17,205.59,206.17,5896.0,199.0429,199.3427,198.7819,199.3427,5896.0
2020-06-30 14:20:00,206.32,206.33,206.0,206.07,5587.0,199.4877,199.4974,199.1783,199.246,5587.0
2020-06-30 14:30:00,206.03,206.03,204.9,204.9,6206.0,199.2073,199.2073,198.1147,198.1147,6206.0
2020-06-30 14:40:00,204.97,205.84,204.85,205.84,4200.0,198.1824,199.0236,198.0664,199.0236,4200.0
2020-06-30 14:50:00,205.93,206.4,205.83,206.4,2604.0,199.1106,199.565,199.0139,199.565,2604.0
2020-06-30 15:00:00,206.54,206.59,205.69,205.97,4963.0,199.7004,199.7488,198.8786,199.1493,4963.0
2020-06-30 15:10:00,205.76,206.32,205.75,206.32,4506.0,198.9462,199.4877,198.9366,199.4877,4506.0
2020-06-30 15:20:00,206.16,206.51,206.13,206.27,6382.0,199.333,199.6714,199.304,199.4394,6382.0
2020-06-30 15:30:00,206.22,206.89,206.2,206.79,8237.0,199.391,200.0388,199.3717,199.9421,8237.0
2020-06-30 15:40:00,206.94,207.0,206.41,206.44,16718.0,200.0872,200.1452,199.5747,199.6037,16718.0
2020-06-30 15:50:00,206.52,207.8,206.46,206.65,43520.0,199.6811,200.9187,199.6231,199.8068,43520.0
2020-07-01 09:30:00,208.13,208.61,206.45,208.02,17965.0,201.2378,201.7019,199.6134,201.1314,17965.0
2020-07-01 09:40:00,207.91,208.45,207.4,207.59,5736.0,201.025,201.5472,200.5319,200.7156,5736.0
2020-07-01 09:50:00,207.84,208.05,206.45,206.96,6657.0,200.9574,201.1604,199.6134,200.1065,6657.0
2020-07-01 10:00:00,206.28,208.06,206.28,207.12,5618.0,199.449,201.1701,199.449,200.2612,5618.0
2020-07-01 10:10:00,207.18,208.6,207.18,207.7,7051.0,200.3192,201.6922,200.3192,200.822,7051.0
2020-07-01 10:20:00,207.8,208.17,207.12,207.74,6320.0,200.9187,201.2764,200.2612,200.8607,6320.0
2020-07-01 10:30:00,208.09,208.13,207.09,207.28,2896.0,201.1991,201.2378,200.2322,200.4159,2896.0
2020-07-01 10:40:00,207.48,207.48,206.23,206.23,5070.0,200.6093,200.6093,199.4007,199.4007,5070.0
2020-07-01 10:50:00,206.14,207.05,206.14,207.04,2203.0,199.3137,200.1935,199.3137,200.1839,2203.0
2020-07-01 11:00:00,207.35,207.48,206.41,206.7,5726.0,200.4836,200.6093,199.5747,199.8551,5726.0
2020-07-01 11:10:00,206.65,206.82,205.49,205.63,3299.0,199.8068,199.9711,198.6852,198.8205,3299.0
2020-07-01 11:20:00,205.23,206.01,205.23,205.45,5895.0,198.4338,199.188,198.4338,198.6465,5895.0
2020-07-01 11:30:00,205.17,205.69,205.11,205.69,2903.0,198.3758,198.8786,198.3178,198.8786,2903.0
2020-07-01 11:40:00,205.8,206.14,205.7,206.04,1374.0,198.9849,199.3137,198.8882,199.217,1374.0
2020-07-01 11:50:00,206.11,207.09,206.11,206.59,6115.0,199.2846,200.2322,199.2846,199.7488,6115.0
2020-07-01 12:00:00,206.55,207.36,206.51,207.24,4901.0,199.7101,200.4933,199.6714,200.3772,4901.0
2020-07-01 12:10:00,207.44,209.05,207.43,209.02,8056.0,200.5706,202.1273,200.5609,202.0983,8056.0
2020-07-01 12:20:00,209.22,209.22,208.46,209.11,11736.0,202.2917,202.2917,201.5568,202.1853,11736.0
2020-07-01 12:30:00,209.12,209.7,208.81,209.69,8665.0,202.195,202.7558,201.8952,202.7461,8665.0
2020-07-01 12:40:00,209.29,209.65,208.62,209.02,5266.0,202.3593,202.7074,201.7115,202.0983,5266.0
2020-07-01 12:50:00,208.91,209.55,208.89,209.32,12069.0,201.9919,202.6107,201.9726,202.3883,12069.0
2020-07-01 13:00:00,209.38,209.44,208.94,209.04,7062.0,202.4464,202.5044,202.0209,202.1176,7062.0
2020-07-01 13:10:00,209.12,209.52,208.68,208.69,5338.0,202.195,202.5817,201.7695,201.7792,5338.0
2020-07-01 13:20:00,208.53,209.28,208.43,209.21,4009.0,201.6245,202.3497,201.5278,202.282,4009.0
2020-07-01 13:30:00,209.41,209.63,209.05,209.23,13616.0,202.4754,202.6881,202.1273,202.3013,13616.0
2020-07-01 13:40:00,209.4,209.4,208.51,208.7,4713.0,202.4657,202.4657,201.6052,201.7889,4713.0
2020-07-01 13:50:00,208.67,209.18,208.52,209.15,6156.0,201.7599,202.253,201.6148,202.224,6156.0
2020-07-01 14:00:00,209.11,209.26,208.74,208.74,6110.0,202.1853,202.3303,201.8276,201.8276,6110.0
2020-07-01 14:10:00,208.79,209.26,208.79,208.98,4540.0,201.8759,202.3303,201.8759,202.0596,4540.0
2020-07-01 14:20:00,209.06,209.2,208.94,209.09,8969.0,202.137,202.2723,202.0209,202.166,8969.0
2020-07-01 14:30:00,209.07,209.13,208.16,208.54,11762.0,202.1466,202.2046,201.2668,201.6342,11762.0
2020-07-01 14:40:00,208.53,208.93,208.35,208.76,8297.0,201.6245,202.0113,201.4505,201.8469,8297.0
2020-07-01 14:50:00,208.78,209.27,208.78,209.17,5406.0,201.8662,202.34,201.8662,202.2433,5406.0
2020-07-01 15:00:00,209.17,209.24,208.79,208.84,11223.0,202.2433,202.311,201.8759,201.9242,11223.0
2020-07-01 15:10:00,208.82,208.91,208.22,208.71,5355.0,201.9049,201.9919,201.3248,201.7985,5355.0
2020-07-01 15:20:00,208.76,209.1,208.42,208.74,8051.0,201.8469,202.1756,201.5182,201.8276,8051.0
2020-07-01 15:30:00,208.67,208.91,208.49,208.88,6559.0,201.7599,201.9919,201.5858,201.9629,6559.0
2020-07-01 15:40:00,208.88,209.48,208.84,209.48,23984.0,201.9629,202.5431,201.9242,202.5431,23984.0
2020-07-01 15:50:00,209.64,209.71,208.33,208.96,50017.0,202.6978,202.7654,201.4311,202.0403,50017.0
2020-07-02 09:30:00,213.74,216.4,213.74,215.89,11673.0,206.662,209.2339,206.662,208.7408,11673.0
2020-07-02 09:40:00,216.24,216.96,215.09,216.73,11192.0,209.0792,209.7754,207.9673,209.553,11192.0
2020-07-02 09:50:00,216.68,217.4,215.2,215.84,9955.0,209.5046,210.2008,208.0736,208.6924,9955.0
2020-07-02 10:00:00,215.74,216.29,215.2,215.84,12303.0,208.5958,209.1275,208.0736,208.6924,12303.0
2020-07-02 10:10:00,215.92,216.86,215.21,215.22,21166.0,208.7698,209.6787,208.0833,208.093,21166.0
2020-07-02 10:20:00,215.32,215.46,212.8,212.81,16473.0,208.1897,208.325,205.7531,205.7628,16473.0
2020-07-02 10:30:00,213.01,213.43,212.49,213.18,3231.0,205.9562,206.3622,205.4534,206.1205,3231.0
2020-07-02 10:40:00,213.21,213.21,210.56,211.43,16754.0,206.1495,206.1495,203.5873,204.4285,16754.0
2020-07-02 10:50:00,211.42,211.53,210.65,211.0,6795.0,204.4188,204.5252,203.6743,204.0127,6795.0
2020-07-02 11:00:00,210.77,211.27,210.42,210.42,3863.0,203.7903,204.2738,203.4519,203.4519,3863.0
2020-07-02 11:10:00,210.36,210.53,209.52,210.48,4882.0,203.3939,203.5583,202.5817,203.5099,4882.0
2020-07-02 11:20:00,210.3,211.78,210.29,211.51,4132.0,203.3359,204.7669,203.3262,204.5058,4132.0
2020-07-02 11:30:00,211.59,212.38,211.48,211.59,3625.0,204.5832,205.347,204.4768,204.5832,3625.0
2020-07-02 11:40:00,211.76,212.89,211.76,212.89,5260.0,204.7475,205.8401,204.7475,205.8401,5260.0
2020-07-02 11:50:00,213.15,213.15,211.91,212.02,4920.0,206.0915,206.0915,204.8926,204.9989,4920.0
2020-07-02 12:00:00,212.02,212.3,209.48,209.78,15038.0,204.9989,205.2697,202.5431,202.8331,15038.0
2020-07-02 12:10:00,210.03,211.45,209.47,211.3,11930.0,203.0748,204.4478,202.5334,204.3028,11930.0
2020-07-02 12:20:00,211.03,212.15,210.88,211.72,6797.0,204.0417,205.1246,203.8967,204.7089,6797.0
2020-07-02 12:30:00,211.91,213.02,211.79,211.79,9155.0,204.8926,205.9658,204.7766,204.7766,9155.0
2020-07-02 12:40:00,211.7,212.2,211.48,212.07,7228.0,204.6895,205.173,204.4768,205.0473,7228.0
2020-07-02 12:50:00,212.05,212.34,211.76,212.34,5655.0,205.0279,205.3083,204.7475,205.3083,5655.0
2020-07-02 13:00:00,212.08,212.23,211.45,211.5,8500.0,205.057,205.202,204.4478,204.4962,8500.0
2020-07-02 13:10:00,211.39,211.92,210.79,211.12,7413.0,204.3898,204.9023,203.8097,204.1287,7413.0
2020-07-02 13:20:00,211.12,211.5,210.8,210.91,3524.0,204.1287,204.4962,203.8193,203.9257,3524.0
2020-07-02 13:30:00,211.11,211.23,210.84,211.01,10364.0,204.1191,204.2351,203.858,204.0224,10364.0
2020-07-02 13:40:00,211.23,211.81,211.17,211.61,12641.0,204.2351,204.7959,204.1771,204.6025,12641.0
2020-07-02 13:50:00,211.79,212.48,211.68,212.21,22470.0,204.7766,205.4437,204.6702,205.1826,22470.0
2020-07-02 14:00:00,211.92,213.07,211.92,212.52,7859.0,204.9023,206.0142,204.9023,205.4824,7859.0
2020-07-02 14:10:00,212.52,212.73,212.36,212.7,2100.0,205.4824,205.6854,205.3277,205.6564,2100.0
2020-07-02 14:20:00,212.47,213.89,212.37,213.77,3848.0,205.434,206.807,205.3373,206.691,3848.0
2020-07-02 14:30:00,213.89,214.22,213.57,213.88,6712.0,206.807,207.1261,206.4976,206.7973,6712.0
2020-07-02 14:40:00,213.85,214.3,213.7,214.12,5573.0,206.7683,207.2034,206.6233,207.0294,5573.0
2020-07-02 14:50:00,214.11,214.47,213.72,214.11,5456.0,207.0197,207.3678,206.6426,207.0197,5456.0
2020-07-02 15:00:00,214.17,214.4,213.68,214.09,6101.0,207.0777,207.3001,206.604,207.0004,6101.0
2020-07-02 15:10:00,214.05,214.33,213.88,214.3,7953.0,206.9617,207.2324,206.7973,207.2034,7953.0
2020-07-02 15:20:00,214.22,214.67,214.16,214.32,16370.0,207.1261,207.5612,207.0681,207.2228,16370.0
2020-07-02 15:30:00,214.26,214.74,213.75,214.59,19343.0,207.1648,207.6289,206.6716,207.4838,19343.0
2020-07-02 15:40:00,214.59,214.76,214.14,214.22,28508.0,207.4838,207.6482,207.0487,207.1261,28508.0
2020-07-02 15:50:00,212.58,214.54,212.58,213.53,87774.0,205.5404,207.4355,205.5404,206.4589,87774.0
2020-07-06 09:30:00,216.68,217.99,216.65,217.92,16045.0,209.5046,210.7712,209.4756,210.7036,16045.0
2020-07-06 09:40:00,218.24,218.38,217.38,218.08,10352.0,211.013,211.1483,210.1814,210.8583,10352.0
2020-07-06 09:50:00,218.42,218.49,217.75,218.17,5707.0,211.187,211.2547,210.5392,210.9453,5707.0
2020-07-06 10:00:00,218.35,218.68,216.54,216.78,14547.0,211.1193,211.4384,209.3693,209.6013,14547.0
2020-07-06 10:10:00,216.57,216.57,215.38,216.22,5807.0,209.3983,209.3983,208.2477,209.0599,5807.0
2020-07-06 10:20:00,216.28,216.48,214.93,215.21,7533.0,209.1179,209.3112,207.8126,208.0833,7533.0
2020-07-06 10:30:00,215.12,215.82,214.94,215.44,4893.0,207.9963,208.6731,207.8222,208.3057,4893.0
2020-07-06 10:40:00,215.46,216.69,215.17,216.69,27471.0,208.325,209.5143,208.0446,209.5143,27471.0
2020-07-06 10:50:00,216.65,216.93,216.23,216.36,4005.0,209.4756,209.7463,209.0695,209.1952,4005.0
2020-07-06 11:00:00,216.36,216.36,215.72,216.17,5496.0,209.1952,209.1952,208.5764,209.0115,5496.0
2020-07-06 11:10:00,216.17,216.68,216.17,216.67,2975.0,209.0115,209.5046,209.0115,209.495,2975.0
2020-07-06 11:20:00,216.75,216.76,216.2,216.34,3833.0,209.5723,209.582,209.0405,209.1759,3833.0
2020-07-06 11:30:00,216.11,216.2,215.5,215.5,4450.0,208.9535,209.0405,208.3637,208.3637,4450.0
2020-07-06 11:40:00,215.48,215.83,215.48,215.77,2309.0,208.3444,208.6828,208.3444,208.6248,2309.0
2020-07-06 11:50:00,215.81,215.81,214.96,215.24,14772.0,208.6634,208.6634,207.8416,208.1123,14772.0
2020-07-06 12:00:00,215.24,215.64,215.24,215.4,2700.0,208.1123,208.4991,208.1123,208.267,2700.0
2020-07-06 12:10:00,215.32,215.55,215.32,215.44,1801.0,208.1897,208.412,208.1897,208.3057,1801.0
2020-07-06 12:20:00,215.52,215.89,215.27,215.48,1836.0,208.383,208.7408,208.1413,208.3444,1836.0
2020-07-06 12:30:00,215.48,215.48,215.12,215.43,2767.0,208.3444,208.3444,207.9963,208.296,2767.0
2020-07-06 12:40:00,215.27,215.27,215.04,215.22,3800.0,208.1413,208.1413,207.9189,208.093,3800.0
2020-07-06 12:50:00,215.28,215.46,215.17,215.39,1516.0,208.151,208.325,208.0446,208.2573,1516.0
2020-07-06 13:00:00,215.5,215.5,214.95,214.96,3175.0,208.3637,208.3637,207.8319,207.8416,3175.0
2020-07-06 13:10:00,215.2,215.88,214.98,215.63,5683.0,208.0736,208.7311,207.8609,208.4894,5683.0
2020-07-06 13:20:00,215.71,215.92,215.62,215.86,1720.0,208.5667,208.7698,208.4797,208.7118,1720.0
2020-07-06 13:30:00,215.83,216.08,215.78,216.03,2700.0,208.6828,208.9245,208.6344,208.8761,2700.0
2020-07-06 13:40:00,216.22,216.38,216.16,216.38,1800.0,209.0599,209.2146,209.0018,209.2146,1800.0
2020-07-06 13:50:00,216.56,216.57,216.4,216.57,2269.0,209.3886,209.3983,209.2339,209.3983,2269.0
2020-07-06 14:00:00,216.59,216.59,215.3,215.73,2700.0,209.4176,209.4176,208.1703,208.5861,2700.0
2020-07-06 14:10:00,215.71,215.77,215.32,215.5,1400.0,208.5667,208.6248,208.1897,208.3637,1400.0
2020-07-06 14:20:00,215.11,215.25,214.82,215.15,6800.0,207.9866,208.122,207.7062,208.0253,6800.0
2020-07-06 14:30:00,214.81,214.96,214.62,214.95,2223.0,207.6965,207.8416,207.5128,207.8319,2223.0
2020-07-06 14:40:00,214.79,214.97,214.59,214.7,5900.0,207.6772,207.8512,207.4838,207.5902,5900.0
2020-07-06 14:50:00,214.59,214.73,214.13,214.15,11707.0,207.4838,207.6192,207.0391,207.0584,11707.0
2020-07-06 15:00:00,214.12,214.75,214.12,214.53,10712.0,207.0294,207.6385,207.0294,207.4258,10712.0
2020-07-06 15:10:00,214.3,214.69,213.78,214.69,8705.0,207.2034,207.5805,206.7007,207.5805,8705.0
2020-07-06 15:20:00,214.68,214.79,213.87,214.13,15514.0,207.5709,207.6772,206.7877,207.0391,15514.0
2020-07-06 15:30:00,214.05,214.57,213.49,214.47,13930.0,206.9617,207.4645,206.4203,207.3678,13930.0
2020-07-06 15:40:00,214.42,216.53,214.32,216.53,22001.0,207.3195,209.3596,207.2228,209.3596,22001.0
2020-07-06 15:50:00,216.42,216.99,215.58,216.29,85203.0,209.2532,209.8044,208.441,209.1275,85203.0
2020-07-07 09:30:00,213.87,213.92,213.18,213.52,4881.0,206.7877,206.836,206.1205,206.4493,4881.0
2020-07-07 09:40:00,213.8,214.1,213.49,213.89,2433.0,206.72,207.0101,206.4203,206.807,2433.0
2020-07-07 09:50:00,213.29,213.8,213.14,213.8,1719.0,206.2269,206.72,206.0818,206.72,1719.0
2020-07-07 10:00:00,213.5,214.89,213.5,213.98,2066.0,206.4299,207.7739,206.4299,206.894,2066.0
2020-07-07 10:10:00,214.15,214.46,213.63,213.97,3349.0,207.0584,207.3581,206.5556,206.8844,3349.0
2020-07-07 10:20:00,213.65,213.65,212.87,213.08,2450.0,206.575,206.575,205.8208,206.0238,2450.0
2020-07-07 10:30:00,213.31,213.53,212.78,213.03,3659.0,206.2462,206.4589,205.7338,205.9755,3659.0
2020-07-07 10:40:00,213.03,213.03,212.4,212.54,2046.0,205.9755,205.9755,205.3664,205.5017,2046.0
2020-07-07 10:50:00,212.85,213.27,212.69,212.84,3541.0,205.8015,206.2075,205.6468,205.7918,3541.0
2020-07-07 11:00:00,212.97,213.09,212.28,212.64,18880.0,205.9175,206.0335,205.2503,205.5984,18880.0
2020-07-07 11:10:00,212.65,213.08,212.45,212.87,2911.0,205.6081,206.0238,205.4147,205.8208,2911.0
2020-07-07 11:20:00,212.77,212.87,212.42,212.5,4000.0,205.7241,205.8208,205.3857,205.463,4000.0
2020-07-07 11:30:00,212.54,212.62,211.88,211.88,2300.0,205.5017,205.5791,204.8636,204.8636,2300.0
2020-07-07 11:40:00,211.94,212.5,211.92,212.24,2609.0,204.9216,205.463,204.9023,205.2117,2609.0
2020-07-07 11:50:00,212.2,212.51,212.2,212.49,1260.0,205.173,205.4727,205.173,205.4534,1260.0
2020-07-07 12:00:00,212.38,212.79,212.34,212.7,2521.0,205.347,205.7434,205.3083,205.6564,2521.0
2020-07-07 12:10:00,212.42,213.01,212.42,212.93,2790.0,205.3857,205.9562,205.3857,205.8788,2790.0
2020-07-07 12:20:00,213.29,213.29,212.73,212.8,3903.0,206.2269,206.2269,205.6854,205.7531,3903.0
2020-07-07 12:30:00,212.61,212.69,212.31,212.31,2320.0,205.5694,205.6468,205.2793,205.2793,2320.0
2020-07-07 12:40:00,212.32,212.41,212.16,212.35,3190.0,205.289,205.376,205.1343,205.318,3190.0
2020-07-07 12:50:00,212.28,212.55,211.95,212.47,4453.0,205.2503,205.5114,204.9313,205.434,4453.0
2020-07-07 13:00:00,212.54,212.66,212.12,212.13,1000.0,205.5017,205.6177,205.0956,205.1053,1000.0
2020-07-07 13:10:00,212.19,212.4,212.12,212.37,2431.0,205.1633,205.3664,205.0956,205.3373,2431.0
2020-07-07 13:20:00,212.4,212.58,212.35,212.4,3099.0,205.3664,205.5404,205.318,205.3664,3099.0
2020-07-07 13:30:00,212.38,212.5,212.18,212.48,1902.0,205.347,205.463,205.1536,205.4437,1902.0
2020-07-07 13:40:00,212.34,212.7,212.32,212.46,4510.0,205.3083,205.6564,205.289,205.4244,4510.0
2020-07-07 13:50:00,212.58,212.59,212.3,212.4,3275.0,205.5404,205.5501,205.2697,205.3664,3275.0
2020-07-07 14:00:00,212.4,212.58,211.93,212.2,4100.0,205.3664,205.5404,204.9119,205.173,4100.0
2020-07-07 14:10:00,212.21,212.32,212.05,212.05,1906.0,205.1826,205.289,205.0279,205.0279,1906.0
2020-07-07 14:20:00,212.12,212.34,211.71,211.8,2800.0,205.0956,205.3083,204.6992,204.7862,2800.0
2020-07-07 14:30:00,211.61,211.82,211.48,211.74,4129.0,204.6025,204.8056,204.4768,204.7282,4129.0
2020-07-07 14:40:00,211.78,212.06,211.78,211.8,2151.0,204.7669,205.0376,204.7669,204.7862,2151.0
2020-07-07 14:50:00,211.77,211.99,211.59,211.9,3440.0,204.7572,204.9699,204.5832,204.8829,3440.0
2020-07-07 15:00:00,211.89,212.06,211.58,211.84,3001.0,204.8732,205.0376,204.5735,204.8249,3001.0
2020-07-07 15:10:00,211.86,212.04,211.65,211.99,4637.0,204.8442,205.0183,204.6412,204.9699,4637.0
2020-07-07 15:20:00,212.07,212.44,211.84,212.22,6425.0,205.0473,205.405,204.8249,205.1923,6425.0
2020-07-07 15:30:00,212.22,212.24,211.75,211.88,10977.0,205.1923,205.2117,204.7379,204.8636,10977.0
2020-07-07 15:40:00,211.9,212.53,211.82,212.13,19385.0,204.8829,205.492,204.8056,205.1053,19385.0
2020-07-07 15:50:00,212.03,212.7,211.25,212.57,66435.0,205.0086,205.6564,204.2544,205.5307,66435.0
2020-07-08 09:30:00,211.97,212.73,211.8,212.62,7049.0,204.9506,205.6854,204.7862,205.5791,7049.0
2020-07-08 09:40:00,212.51,212.51,211.98,212.44,1900.0,205.4727,205.4727,204.9603,205.405,1900.0
2020-07-08 09:50:00,212.12,212.31,211.19,211.19,3361.0,205.0956,205.2793,204.1964,204.1964,3361.0
2020-07-08 10:00:00,211.03,212.44,210.74,212.26,10691.0,204.0417,205.405,203.7613,205.231,10691.0
2020-07-08 10:10:00,212.2,212.6,211.38,211.45,2099.0,205.173,205.5597,204.3801,204.4478,2099.0
2020-07-08 10:20:00,211.44,211.47,210.77,211.11,2600.0,204.4381,204.4672,203.7903,204.1191,2600.0
2020-07-08 10:30:00,211.05,211.65,211.05,211.65,2987.0,204.0611,204.6412,204.0611,204.6412,2987.0
2020-07-08 10:40:00,211.36,211.45,210.85,211.01,7891.0,204.3608,204.4478,203.8677,204.0224,7891.0
2020-07-08 10:50:00,210.91,210.91,210.41,210.69,5720.0,203.9257,203.9257,203.4423,203.713,5720.0
2020-07-08 11:00:00,210.73,210.73,209.96,210.05,6844.0,203.7517,203.7517,203.0072,203.0942,6844.0
2020-07-08 11:10:00,210.16,210.55,210.0,210.18,5011.0,203.2005,203.5776,203.0458,203.2199,5011.0
2020-07-08 11:20:00,210.21,210.42,209.48,210.12,6811.0,203.2489,203.4519,202.5431,203.1619,6811.0
2020-07-08 11:30:00,209.94,210.21,209.27,209.37,2394.0,202.9878,203.2489,202.34,202.4367,2394.0
2020-07-08 11:40:00,209.5,209.54,208.58,208.82,11345.0,202.5624,202.6011,201.6729,201.9049,11345.0
2020-07-08 11:50:00,208.82,209.1,208.62,208.77,10903.0,201.9049,202.1756,201.7115,201.8566,10903.0
2020-07-08 12:00:00,208.76,208.87,208.67,208.67,5907.0,201.8469,201.9533,201.7599,201.7599,5907.0
2020-07-08 12:10:00,208.71,209.13,208.7,209.03,14810.0,201.7985,202.2046,201.7889,202.108,14810.0
2020-07-08 12:20:00,209.01,209.25,208.7,209.12,9241.0,202.0886,202.3207,201.7889,202.195,9241.0
2020-07-08 12:30:00,209.14,209.57,209.02,209.17,3500.0,202.2143,202.6301,202.0983,202.2433,3500.0
2020-07-08 12:40:00,209.02,209.06,208.59,208.62,5300.0,202.0983,202.137,201.6825,201.7115,5300.0
2020-07-08 12:50:00,208.61,209.11,208.31,209.01,5854.0,201.7019,202.1853,201.4118,202.0886,5854.0
2020-07-08 13:00:00,209.06,209.06,208.56,208.57,1400.0,202.137,202.137,201.6535,201.6632,1400.0
2020-07-08 13:10:00,208.76,208.76,208.03,208.03,6501.0,201.8469,201.8469,201.1411,201.1411,6501.0
2020-07-08 13:20:00,208.03,208.18,207.56,207.91,5100.0,201.1411,201.2861,200.6866,201.025,5100.0
2020-07-08 13:30:00,207.89,208.08,207.85,207.95,2600.0,201.0057,201.1894,200.967,201.0637,2600.0
2020-07-08 13:40:00,208.0,208.12,207.87,208.12,4601.0,201.1121,201.2281,200.9864,201.2281,4601.0
2020-07-08 13:50:00,208.2,208.2,207.73,207.73,2894.0,201.3054,201.3054,200.851,200.851,2894.0
2020-07-08 14:00:00,207.82,207.91,207.67,207.77,4388.0,200.938,201.025,200.793,200.8897,4388.0
2020-07-08 14:10:00,207.76,207.92,207.35,207.55,2900.0,200.88,201.0347,200.4836,200.677,2900.0
2020-07-08 14:20:00,207.42,208.15,207.35,207.83,2900.0,200.5513,201.2571,200.4836,200.9477,2900.0
2020-07-08 14:30:00,207.78,207.9,207.48,207.56,3680.0,200.8993,201.0154,200.6093,200.6866,3680.0
2020-07-08 14:40:00,207.51,207.51,206.83,206.9,4602.0,200.6383,200.6383,199.9808,200.0485,4602.0
2020-07-08 14:50:00,207.03,207.04,206.61,206.85,12401.0,200.1742,200.1839,199.7681,200.0001,12401.0
2020-07-08 15:00:00,206.82,207.31,206.82,207.22,6010.0,199.9711,200.4449,199.9711,200.3579,6010.0
2020-07-08 15:10:00,207.31,207.99,207.31,207.99,6113.0,200.4449,201.1024,200.4449,201.1024,6113.0
2020-07-08 15:20:00,208.22,208.96,208.17,208.44,8780.0,201.3248,202.0403,201.2764,201.5375,8780.0
2020-07-08 15:30:00,208.52,208.95,208.44,208.83,11201.0,201.6148,202.0306,201.5375,201.9146,11201.0
2020-07-08 15:40:00,208.83,209.19,208.52,208.99,22832.0,201.9146,202.2627,201.6148,202.0693,22832.0
2020-07-08 15:50:00,209.08,209.61,208.75,208.89,96719.0,202.1563,202.6687,201.8372,201.9726,96719.0
2020-07-09 09:30:00,208.53,209.75,205.4,205.4,14402.0,201.6245,202.8041,198.5982,198.5982,14402.0
2020-07-09 09:40:00,205.89,206.18,204.51,204.8,10519.0,199.0719,199.3523,197.7376,198.018,10519.0
2020-07-09 09:50:00,205.03,205.55,203.72,205.36,20812.0,198.2404,198.7432,196.9738,198.5595,20812.0
2020-07-09 10:00:00,205.75,205.91,204.85,205.14,10094.0,198.9366,199.0913,198.0664,198.3468,10094.0
2020-07-09 10:10:00,205.05,205.24,204.51,204.76,20911.0,198.2598,198.4435,197.7376,197.9794,20911.0
2020-07-09 10:20:00,204.72,206.59,204.72,205.89,6440.0,197.9407,199.7488,197.9407,199.0719,6440.0
2020-07-09 10:30:00,205.79,205.81,205.28,205.71,10561.0,198.9752,198.9946,198.4821,198.8979,10561.0
2020-07-09 10:40:00,205.92,205.92,204.97,205.47,6909.0,199.1009,199.1009,198.1824,198.6658,6909.0
2020-07-09 10:50:00,205.33,206.1,205.17,205.45,11917.0,198.5305,199.275,198.3758,198.6465,11917.0
2020-07-09 11:00:00,205.45,205.63,204.98,205.62,4084.0,198.6465,198.8205,198.1921,198.8109,4084.0
2020-07-09 11:10:00,205.72,205.72,203.36,203.36,4400.0,198.9076,198.9076,196.6257,196.6257,4400.0
2020-07-09 11:20:00,203.4,203.94,203.0,203.94,4400.0,196.6644,197.1865,196.2776,197.1865,4400.0
2020-07-09 11:30:00,203.95,204.07,203.39,203.47,2800.0,197.1962,197.3122,196.6547,196.7321,2800.0
2020-07-09 11:40:00,203.09,203.7,202.81,203.7,2400.0,196.3647,196.9545,196.0939,196.9545,2400.0
2020-07-09 11:50:00,203.92,204.46,203.5,203.83,5201.0,197.1672,197.6893,196.7611,197.0802,5201.0
2020-07-09 12:00:00,203.99,205.07,203.95,204.96,4616.0,197.2349,198.2791,197.1962,198.1727,4616.0
2020-07-09 12:10:00,204.94,205.03,204.72,204.72,2400.0,198.1534,198.2404,197.9407,197.9407,2400.0
2020-07-09 12:20:00,204.88,205.31,204.61,205.28,2770.0,198.0954,198.5111,197.8343,198.4821,2770.0
2020-07-09 12:30:00,205.27,205.37,204.82,204.88,1854.0,198.4725,198.5692,198.0374,198.0954,1854.0
2020-07-09 12:40:00,205.02,205.16,204.54,205.05,2504.0,198.2307,198.3661,197.7666,198.2598,2504.0
2020-07-09 12:50:00,204.8,204.8,204.3,204.55,5400.0,198.018,198.018,197.5346,197.7763,5400.0
2020-07-09 13:00:00,204.6,205.48,204.6,205.48,2500.0,197.8247,198.6755,197.8247,198.6755,2500.0
2020-07-09 13:10:00,205.52,205.7,205.35,205.7,1700.0,198.7142,198.8882,198.5498,198.8882,1700.0
2020-07-09 13:20:00,205.35,205.52,205.13,205.25,2912.0,198.5498,198.7142,198.3371,198.4531,2912.0
2020-07-09 13:30:00,205.17,205.28,205.11,205.17,2905.0,198.3758,198.4821,198.3178,198.3758,2905.0
2020-07-09 13:40:00,205.26,205.43,205.06,205.33,3300.0,198.4628,198.6272,198.2694,198.5305,3300.0
2020-07-09 13:50:00,205.35,205.38,205.13,205.24,3392.0,198.5498,198.5788,198.3371,198.4435,3392.0
2020-07-09 14:00:00,205.18,206.35,205.18,206.31,6771.0,198.3854,199.5167,198.3854,199.478,6771.0
2020-07-09 14:10:00,206.23,206.88,206.23,206.88,2846.0,199.4007,200.0292,199.4007,200.0292,2846.0
2020-07-09 14:20:00,206.77,206.77,206.29,206.5,4681.0,199.9228,199.9228,199.4587,199.6617,4681.0
2020-07-09 14:30:00,206.43,206.46,206.05,206.19,4718.0,199.5941,199.6231,199.2266,199.362,4718.0
2020-07-09 14:40:00,206.27,206.5,205.87,206.26,2557.0,199.4394,199.6617,199.0526,199.4297,2557.0
2020-07-09 14:50:00,206.12,206.93,206.12,206.93,5042.0,199.2943,200.0775,199.2943,200.0775,5042.0
2020-07-09 15:00:00,207.02,207.44,207.01,207.26,6148.0,200.1645,200.5706,200.1548,200.3966,6148.0
2020-07-09 15:10:00,207.19,207.82,207.04,207.11,8590.0,200.3289,200.938,200.1839,200.2515,8590.0
2020-07-09 15:20:00,207.08,207.08,206.8,206.94,32320.0,200.2225,200.2225,199.9518,200.0872,32320.0
2020-07-09 15:30:00,206.88,206.89,205.96,206.63,16351.0,200.0292,200.0388,199.1396,199.7874,16351.0
2020-07-09 15:40:00,206.53,207.03,206.03,206.8,17367.0,199.6907,200.1742,199.2073,199.9518,17367.0
2020-07-09 15:50:00,206.45,206.83,206.26,206.71,19479.0,199.6134,199.9808,199.4297,199.8648,19479.0
2020-07-10 09:30:00,207.08,207.76,205.93,207.76,10449.0,200.2225,200.88,199.1106,200.88,10449.0
2020-07-10 09:40:00,208.5,209.38,208.2,208.86,7253.0,201.5955,202.4464,201.3054,201.9436,7253.0
2020-07-10 09:50:00,208.91,208.95,207.69,207.89,3348.0,201.9919,202.0306,200.8123,201.0057,3348.0
2020-07-10 10:00:00,207.88,208.69,207.36,208.69,2200.0,200.996,201.7792,200.4933,201.7792,2200.0
2020-07-10 10:10:00,208.92,209.56,208.75,208.76,3247.0,202.0016,202.6204,201.8372,201.8469,3247.0
2020-07-10 10:20:00,208.69,209.55,208.31,209.55,9400.0,201.7792,202.6107,201.4118,202.6107,9400.0
2020-07-10 10:30:00,209.45,210.0,209.31,209.43,7155.0,202.514,203.0458,202.3787,202.4947,7155.0
2020-07-10 10:40:00,209.77,210.19,209.69,209.93,2423.0,202.8234,203.2295,202.7461,202.9781,2423.0
2020-07-10 10:50:00,210.0,210.1,209.56,209.94,6810.0,203.0458,203.1425,202.6204,202.9878,6810.0
2020-07-10 11:00:00,210.03,210.03,209.0,209.28,1500.0,203.0748,203.0748,202.0789,202.3497,1500.0
2020-07-10 11:10:00,209.4,209.9,209.4,209.55,1800.0,202.4657,202.9491,202.4657,202.6107,1800.0
2020-07-10 11:20:00,209.67,210.02,209.66,209.9,1412.0,202.7268,203.0652,202.7171,202.9491,1412.0
2020-07-10 11:30:00,210.0,210.07,209.69,209.7,2740.0,203.0458,203.1135,202.7461,202.7558,2740.0
2020-07-10 11:40:00,209.78,210.15,209.41,209.5,14862.0,202.8331,203.1909,202.4754,202.5624,14862.0
2020-07-10 11:50:00,209.57,209.82,209.44,209.63,6100.0,202.6301,202.8718,202.5044,202.6881,6100.0
2020-07-10 12:00:00,209.5,210.19,209.5,210.19,2205.0,202.5624,203.2295,202.5624,203.2295,2205.0
2020-07-10 12:10:00,210.14,210.19,209.28,209.28,2823.0,203.1812,203.2295,202.3497,202.3497,2823.0
2020-07-10 12:20:00,209.28,209.4,208.89,208.9,2100.0,202.3497,202.4657,201.9726,201.9823,2100.0
2020-07-10 12:30:00,208.86,209.32,208.52,209.31,1200.0,201.9436,202.3883,201.6148,202.3787,1200.0
2020-07-10 12:40:00,209.53,210.09,209.34,209.83,4868.0,202.5914,203.1329,202.4077,202.8815,4868.0
2020-07-10 12:50:00,210.08,210.4,209.8,210.3,9567.0,203.1232,203.4326,202.8525,203.3359,9567.0
2020-07-10 13:00:00,210.3,210.3,209.88,210.15,2778.0,203.3359,203.3359,202.9298,203.1909,2778.0
2020-07-10 13:10:00,210.09,210.41,209.78,209.78,4393.0,203.1329,203.4423,202.8331,202.8331,4393.0
2020-07-10 13:20:00,209.82,210.15,209.82,210.09,5230.0,202.8718,203.1909,202.8718,203.1329,5230.0
2020-07-10 13:30:00,210.17,210.29,209.93,210.07,5414.0,203.2102,203.3262,202.9781,203.1135,5414.0
2020-07-10 13:40:00,210.1,210.83,210.05,210.61,6658.0,203.1425,203.8483,203.0942,203.6356,6658.0
2020-07-10 13:50:00,210.84,210.97,210.4,210.63,7210.0,203.858,203.9837,203.4326,203.655,7210.0
2020-07-10 14:00:00,210.67,210.8,210.45,210.45,1570.0,203.6936,203.8193,203.4809,203.4809,1570.0
2020-07-10 14:10:00,210.38,210.47,210.27,210.31,603.0,203.4132,203.5003,203.3069,203.3456,603.0
2020-07-10 14:20:00,210.2,210.25,210.11,210.22,1913.0,203.2392,203.2876,203.1522,203.2585,1913.0
2020-07-10 14:30:00,210.22,211.11,210.04,211.11,10215.0,203.2585,204.1191,203.0845,204.1191,10215.0
2020-07-10 14:40:00,211.1,211.19,210.66,210.66,1200.0,204.1094,204.1964,203.684,203.684,1200.0
2020-07-10 14:50:00,210.66,210.79,209.97,210.15,9036.0,203.684,203.8097,203.0168,203.1909,9036.0
2020-07-10 15:00:00,210.04,210.51,209.95,210.01,3041.0,203.0845,203.5389,202.9975,203.0555,3041.0
2020-07-10 15:10:00,210.21,210.45,210.12,210.35,4100.0,203.2489,203.4809,203.1619,203.3842,4100.0
2020-07-10 15:20:00,210.34,210.42,210.08,210.09,4350.0,203.3746,203.4519,203.1232,203.1329,4350.0
2020-07-10 15:30:00,210.33,210.45,209.82,209.98,6323.0,203.3649,203.4809,202.8718,203.0265,6323.0
2020-07-10 15:40:00,210.18,210.18,209.7,210.01,11934.0,203.2199,203.2199,202.7558,203.0555,11934.0
2020-07-10 15:50:00,210.05,210.4,209.75,210.19,33256.0,203.0942,203.4326,202.8041,203.2295,33256.0
2020-07-13 09:30:00,212.06,213.43,211.84,211.94,9257.0,205.0376,206.3622,204.8249,204.9216,9257.0
2020-07-13 09:40:00,211.76,211.76,210.05,210.25,8476.0,204.7475,204.7475,203.0942,203.2876,8476.0
2020-07-13 09:50:00,210.74,211.97,210.74,211.81,2500.0,203.7613,204.9506,203.7613,204.7959,2500.0
2020-07-13 10:00:00,211.62,212.0,210.8,212.0,4085.0,204.6122,204.9796,203.8193,204.9796,4085.0
2020-07-13 10:10:00,212.13,213.43,212.09,212.84,5125.0,205.1053,206.3622,205.0666,205.7918,5125.0
2020-07-13 10:20:00,212.84,213.84,212.83,213.5,1700.0,205.7918,206.7587,205.7821,206.4299,1700.0
2020-07-13 10:30:00,213.83,214.13,213.54,213.54,3993.0,206.749,207.0391,206.4686,206.4686,3993.0
2020-07-13 10:40:00,213.66,213.66,212.83,213.64,4611.0,206.5846,206.5846,205.7821,206.5653,4611.0
2020-07-13 10:50:00,213.63,213.63,213.26,213.28,700.0,206.5556,206.5556,206.1979,206.2172,700.0
2020-07-13 11:00:00,213.64,213.64,213.31,213.34,1404.0,206.5653,206.5653,206.2462,206.2752,1404.0
2020-07-13 11:10:00,213.34,213.68,213.24,213.52,2700.0,206.2752,206.604,206.1785,206.4493,2700.0
2020-07-13 11:20:00,213.81,214.53,213.67,214.33,2483.0,206.7297,207.4258,206.5943,207.2324,2483.0
2020-07-13 11:30:00,214.5,214.5,213.85,214.02,6318.0,207.3968,207.3968,206.7683,206.9327,6318.0
2020-07-13 11:40:00,214.05,214.25,213.58,213.7,2406.0,206.9617,207.1551,206.5073,206.6233,2406.0
2020-07-13 11:50:00,213.73,213.92,213.56,213.66,1700.0,206.6523,206.836,206.4879,206.5846,1700.0
2020-07-13 12:00:00,213.61,213.89,213.59,213.89,1313.0,206.5363,206.807,206.5169,206.807,1313.0
2020-07-13 12:10:00,213.91,214.04,213.45,213.45,3935.0,206.8264,206.952,206.3816,206.3816,3935.0
2020-07-13 12:20:00,213.15,213.16,212.95,213.11,4150.0,206.0915,206.1012,205.8981,206.0528,4150.0
2020-07-13 12:30:00,213.22,213.95,213.22,213.95,4255.0,206.1592,206.865,206.1592,206.865,4255.0
2020-07-13 12:40:00,214.14,214.23,213.76,214.13,4295.0,207.0487,207.1358,206.6813,207.0391,4295.0
2020-07-13 12:50:00,214.04,214.11,213.65,214.11,5649.0,206.952,207.0197,206.575,207.0197,5649.0
2020-07-13 13:00:00,214.21,214.53,214.06,214.42,3035.0,207.1164,207.4258,206.9714,207.3195,3035.0
2020-07-13 13:10:00,214.73,215.9,214.73,215.78,3479.0,207.6192,208.7505,207.6192,208.6344,3479.0
2020-07-13 13:20:00,215.91,216.0,215.22,215.6,6098.0,208.7601,208.8471,208.093,208.4604,6098.0
2020-07-13 13:30:00,215.67,215.9,215.39,215.78,2801.0,208.5281,208.7505,208.2573,208.6344,2801.0
2020-07-13 13:40:00,216.0,216.64,215.99,216.08,3419.0,208.8471,209.4659,208.8375,208.9245,3419.0
2020-07-13 13:50:00,216.04,216.04,215.3,215.74,4900.0,208.8858,208.8858,208.1703,208.5958,4900.0
2020-07-13 14:00:00,215.67,215.67,214.32,214.39,4383.0,208.5281,208.5281,207.2228,207.2905,4383.0
2020-07-13 14:10:00,214.49,214.83,213.98,214.83,2907.0,207.3871,207.7159,206.894,207.7159,2907.0
2020-07-13 14:20:00,214.8,214.8,213.7,213.82,5411.0,207.6869,207.6869,206.6233,206.7393,5411.0
2020-07-13 14:30:00,213.76,213.8,213.46,213.7,5900.0,206.6813,206.72,206.3913,206.6233,5900.0
2020-07-13 14:40:00,213.66,213.76,213.37,213.56,6685.0,206.5846,206.6813,206.3042,206.4879,6685.0
2020-07-13 14:50:00,213.51,213.92,213.51,213.83,7463.0,206.4396,206.836,206.4396,206.749,7463.0
2020-07-13 15:00:00,213.78,213.78,212.64,212.81,12976.0,206.7007,206.7007,205.5984,205.7628,12976.0
2020-07-13 15:10:00,212.74,213.01,212.68,212.79,8339.0,205.6951,205.9562,205.6371,205.7434,8339.0
2020-07-13 15:20:00,212.91,212.94,212.41,212.48,8925.0,205.8595,205.8885,205.376,205.4437,8925.0
2020-07-13 15:30:00,212.39,212.7,211.3,211.62,9800.0,205.3567,205.6564,204.3028,204.6122,9800.0
2020-07-13 15:40:00,211.54,212.41,211.39,211.45,16354.0,204.5348,205.376,204.3898,204.4478,16354.0
2020-07-13 15:50:00,211.27,211.62,209.97,210.45,78909.0,204.2738,204.6122,203.0168,203.4809,78909.0
2020-07-14 09:30:00,210.61,210.68,208.7,208.75,6079.0,203.6356,203.7033,201.7889,201.8372,6079.0
2020-07-14 09:40:00,208.74,209.22,208.3,209.22,3969.0,201.8276,202.2917,201.4021,202.2917,3969.0
2020-07-14 09:50:00,208.6,211.09,208.6,211.09,2610.0,201.6922,204.0997,201.6922,204.0997,2610.0
2020-07-14 10:00:00,211.12,211.53,209.85,210.37,1601.0,204.1287,204.5252,202.9008,203.4036,1601.0
2020-07-14 10:10:00,210.37,211.36,210.37,211.32,2920.0,203.4036,204.3608,203.4036,204.3221,2920.0
2020-07-14 10:20:00,211.27,212.1,211.27,211.56,3240.0,204.2738,205.0763,204.2738,204.5542,3240.0
2020-07-14 10:30:00,211.72,212.31,211.72,211.88,3538.0,204.7089,205.2793,204.7089,204.8636,3538.0
2020-07-14 10:40:00,212.2,212.59,211.07,211.37,6147.0,205.173,205.5501,204.0804,204.3705,6147.0
2020-07-14 10:50:00,211.37,212.67,211.17,212.63,4601.0,204.3705,205.6274,204.1771,205.5887,4601.0
2020-07-14 11:00:00,212.96,214.51,212.9,214.49,11127.0,205.9078,207.4065,205.8498,207.3871,11127.0
2020-07-14 11:10:00,213.93,213.93,212.54,212.54,1700.0,206.8457,206.8457,205.5017,205.5017,1700.0
2020-07-14 11:20:00,212.61,212.9,211.99,211.99,2205.0,205.5694,205.8498,204.9699,204.9699,2205.0
2020-07-14 11:30:00,211.74,212.77,211.72,211.72,2700.0,204.7282,205.7241,204.7089,204.7089,2700.0
2020-07-14 11:40:00,212.08,212.58,212.08,212.47,2000.0,205.057,205.5404,205.057,205.434,2000.0
2020-07-14 11:50:00,212.31,212.36,211.99,212.16,1643.0,205.2793,205.3277,204.9699,205.1343,1643.0
2020-07-14 12:00:00,212.37,212.46,211.13,211.25,3335.0,205.3373,205.4244,204.1384,204.2544,3335.0
2020-07-14 12:10:00,211.13,211.87,210.96,211.59,2296.0,204.1384,204.8539,203.974,204.5832,2296.0
2020-07-14 12:20:00,211.7,211.7,210.52,211.13,9241.0,204.6895,204.6895,203.5486,204.1384,9241.0
2020-07-14 12:30:00,211.24,211.84,211.24,211.37,800.0,204.2448,204.8249,204.2448,204.3705,800.0
2020-07-14 12:40:00,211.24,211.73,210.81,211.64,2805.0,204.2448,204.7185,203.829,204.6315,2805.0
2020-07-14 12:50:00,211.63,211.95,211.34,211.41,2103.0,204.6219,204.9313,204.3415,204.4091,2103.0
2020-07-14 13:00:00,211.52,211.74,211.51,211.59,1902.0,204.5155,204.7282,204.5058,204.5832,1902.0
2020-07-14 13:10:00,211.54,211.91,211.43,211.43,1829.0,204.5348,204.8926,204.4285,204.4285,1829.0
2020-07-14 13:20:00,211.41,211.76,211.33,211.43,2605.0,204.4091,204.7475,204.3318,204.4285,2605.0
2020-07-14 13:30:00,211.36,211.63,211.1,211.63,2728.0,204.3608,204.6219,204.1094,204.6219,2728.0
2020-07-14 13:40:00,211.44,212.19,211.44,212.19,2530.0,204.4381,205.1633,204.4381,205.1633,2530.0
2020-07-14 13:50:00,212.01,212.13,210.79,211.37,4966.0,204.9893,205.1053,203.8097,204.3705,4966.0
2020-07-14 14:00:00,211.48,211.86,211.38,211.78,3982.0,204.4768,204.8442,204.3801,204.7669,3982.0
2020-07-14 14:10:00,211.59,212.26,211.58,212.26,3592.0,204.5832,205.231,204.5735,205.231,3592.0
2020-07-14 14:20:00,212.37,212.53,211.76,212.03,2882.0,205.3373,205.492,204.7475,205.0086,2882.0
2020-07-14 14:30:00,212.07,212.61,212.02,212.61,3029.0,205.0473,205.5694,204.9989,205.5694,3029.0
2020-07-14 14:40:00,212.52,212.68,212.1,212.1,2946.0,205.4824,205.6371,205.0763,205.0763,2946.0
2020-07-14 14:50:00,212.14,213.02,211.96,212.96,4915.0,205.115,205.9658,204.9409,205.9078,4915.0
2020-07-14 15:00:00,212.98,213.25,212.44,213.05,5496.0,205.9271,206.1882,205.405,205.9948,5496.0
2020-07-14 15:10:00,213.11,213.29,212.31,212.88,6789.0,206.0528,206.2269,205.2793,205.8305,6789.0
2020-07-14 15:20:00,212.94,213.69,212.94,213.53,9634.0,205.8885,206.6136,205.8885,206.4589,9634.0
2020-07-14 15:30:00,213.6,214.21,213.59,214.0,11506.0,206.5266,207.1164,206.5169,206.9134,11506.0
2020-07-14 15:40:00,214.04,214.37,213.85,214.35,13990.0,206.952,207.2711,206.7683,207.2518,13990.0
2020-07-14 15:50:00,214.44,215.08,214.12,214.91,41768.0,207.3388,207.9576,207.0294,207.7932,41768.0
2020-07-15 09:30:00,218.97,221.59,218.66,220.84,14903.0,211.7188,214.252,211.4191,213.5269,14903.0
2020-07-15 09:40:00,220.39,221.09,219.72,219.72,4164.0,213.0918,213.7686,212.444,212.444,4164.0
2020-07-15 09:50:00,220.08,220.72,219.64,220.05,10764.0,212.792,213.4108,212.3666,212.763,10764.0
2020-07-15 10:00:00,220.2,220.38,219.4,219.81,7495.0,212.9081,213.0821,212.1345,212.531,7495.0
2020-07-15 10:10:00,220.0,221.53,219.77,221.04,10353.0,212.7147,214.194,212.4923,213.7202,10353.0
2020-07-15 10:20:00,221.38,221.54,220.68,221.54,7371.0,214.049,214.2037,213.3722,214.2037,7371.0
2020-07-15 10:30:00,221.59,222.22,221.32,222.09,10524.0,214.252,214.8612,213.991,214.7355,10524.0
2020-07-15 10:40:00,222.22,222.4,221.67,222.16,7291.0,214.8612,215.0352,214.3294,214.8032,7291.0
2020-07-15 10:50:00,222.28,222.68,222.06,222.39,7315.0,214.9192,215.3059,214.7065,215.0255,7315.0
2020-07-15 11:00:00,222.16,222.16,221.56,222.03,13187.0,214.8032,214.8032,214.223,214.6775,13187.0
2020-07-15 11:10:00,222.49,222.57,222.1,222.24,3503.0,215.1222,215.1996,214.7451,214.8805,3503.0
2020-07-15 11:20:00,222.45,222.65,221.56,222.21,3777.0,215.0835,215.2769,214.223,214.8515,3777.0
2020-07-15 11:30:00,221.99,223.0,221.98,222.38,5221.0,214.6388,215.6153,214.6291,215.0159,5221.0
2020-07-15 11:40:00,222.26,222.93,221.85,221.94,4593.0,214.8998,215.5477,214.5034,214.5904,4593.0
2020-07-15 11:50:00,221.97,222.4,221.65,221.65,6059.0,214.6194,215.0352,214.31,214.31,6059.0
2020-07-15 12:00:00,221.36,222.09,221.05,221.99,8005.0,214.0296,214.7355,213.7299,214.6388,8005.0
2020-07-15 12:10:00,221.95,222.98,221.78,222.98,3061.0,214.6001,215.596,214.4357,215.596,3061.0
2020-07-15 12:20:00,223.07,223.09,222.61,222.89,3737.0,215.683,215.7024,215.2382,215.509,3737.0
2020-07-15 12:30:00,222.78,223.29,222.48,222.71,4472.0,215.4026,215.8957,215.1126,215.3349,4472.0
2020-07-15 12:40:00,222.44,223.18,222.2,223.08,4040.0,215.0739,215.7894,214.8418,215.6927,4040.0
2020-07-15 12:50:00,223.02,223.34,222.89,223.22,6741.0,215.6347,215.9441,215.509,215.828,6741.0
2020-07-15 13:00:00,223.22,223.66,223.08,223.46,8550.0,215.828,216.2535,215.6927,216.0601,8550.0
2020-07-15 13:10:00,223.55,223.55,223.25,223.44,4338.0,216.1471,216.1471,215.8571,216.0408,4338.0
2020-07-15 13:20:00,223.34,223.34,222.66,222.92,4599.0,215.9441,215.9441,215.2866,215.538,4599.0
2020-07-15 13:30:00,222.99,223.39,222.83,223.02,2501.0,215.6057,215.9924,215.451,215.6347,2501.0
2020-07-15 13:40:00,223.01,223.15,222.88,223.0,3574.0,215.625,215.7604,215.4993,215.6153,3574.0
2020-07-15 13:50:00,222.78,222.78,222.2,222.22,4180.0,215.4026,215.4026,214.8418,214.8612,4180.0
2020-07-15 14:00:00,222.1,222.93,222.0,222.48,4702.0,214.7451,215.5477,214.6484,215.1126,4702.0
2020-07-15 14:10:00,222.62,222.72,222.23,222.43,4578.0,215.2479,215.3446,214.8708,215.0642,4578.0
2020-07-15 14:20:00,222.37,222.39,222.09,222.23,5293.0,215.0062,215.0255,214.7355,214.8708,5293.0
2020-07-15 14:30:00,222.23,222.6,222.1,222.38,9517.0,214.8708,215.2286,214.7451,215.0159,9517.0
2020-07-15 14:40:00,222.52,222.88,222.4,222.74,3626.0,215.1512,215.4993,215.0352,215.3639,3626.0
2020-07-15 14:50:00,222.72,222.74,221.53,221.53,10763.0,215.3446,215.3639,214.194,214.194,10763.0
2020-07-15 15:00:00,221.66,222.13,221.4,221.93,10389.0,214.3197,214.7741,214.0683,214.5808,10389.0
2020-07-15 15:10:00,221.9,222.18,221.66,221.88,9390.0,214.5518,214.8225,214.3197,214.5324,9390.0
2020-07-15 15:20:00,221.99,222.06,221.76,221.99,8725.0,214.6388,214.7065,214.4164,214.6388,8725.0
2020-07-15 15:30:00,221.86,222.54,221.85,222.41,14440.0,214.5131,215.1706,214.5034,215.0449,14440.0
2020-07-15 15:40:00,222.38,223.32,222.27,223.17,23112.0,215.0159,215.9247,214.9095,215.7797,23112.0
2020-07-15 15:50:00,223.2,223.2,221.82,221.85,63264.0,215.8087,215.8087,214.4744,214.5034,63264.0
2020-07-16 09:30:00,221.1,221.67,219.46,220.63,7216.0,213.7783,214.3294,212.1926,213.3238,7216.0
2020-07-16 09:40:00,220.84,222.7,220.22,222.7,2078.0,213.5269,215.3253,212.9274,215.3253,2078.0
2020-07-16 09:50:00,222.32,222.58,220.99,220.99,3251.0,214.9579,215.2092,213.6719,213.6719,3251.0
2020-07-16 10:00:00,221.12,221.27,220.68,221.12,4064.0,213.7976,213.9426,213.3722,213.7976,4064.0
2020-07-16 10:10:00,221.28,222.49,221.28,222.49,6383.0,213.9523,215.1222,213.9523,215.1222,6383.0
2020-07-16 10:20:00,222.25,222.6,221.82,222.56,6595.0,214.8902,215.2286,214.4744,215.1899,6595.0
2020-07-16 10:30:00,222.53,222.83,222.11,222.74,3920.0,215.1609,215.451,214.7548,215.3639,3920.0
2020-07-16 10:40:00,222.76,223.22,222.55,222.89,6513.0,215.3833,215.828,215.1802,215.509,6513.0
2020-07-16 10:50:00,223.13,223.13,222.52,222.95,2200.0,215.741,215.741,215.1512,215.567,2200.0
2020-07-16 11:00:00,222.83,222.83,222.36,222.46,2905.0,215.451,215.451,214.9965,215.0932,2905.0
2020-07-16 11:10:00,222.58,223.8,222.36,223.63,6911.0,215.2092,216.3888,214.9965,216.2245,6911.0
2020-07-16 11:20:00,223.76,223.95,223.38,223.57,5202.0,216.3502,216.5339,215.9828,216.1665,5202.0
2020-07-16 11:30:00,223.56,223.79,222.7,222.89,3500.0,216.1568,216.3792,215.3253,215.509,3500.0
2020-07-16 11:40:00,222.99,222.99,222.56,222.59,3288.0,215.6057,215.6057,215.1899,215.2189,3288.0
2020-07-16 11:50:00,222.7,222.83,222.44,222.44,3597.0,215.3253,215.451,215.0739,215.0739,3597.0
2020-07-16 12:00:00,222.36,222.65,222.24,222.62,2530.0,214.9965,215.2769,214.8805,215.2479,2530.0
2020-07-16 12:10:00,222.53,222.54,221.84,222.13,3014.0,215.1609,215.1706,214.4937,214.7741,3014.0
2020-07-16 12:20:00,222.25,222.51,222.08,222.37,4172.0,214.8902,215.1416,214.7258,215.0062,4172.0
2020-07-16 12:30:00,222.42,222.42,221.59,221.75,2897.0,215.0545,215.0545,214.252,214.4067,2897.0
2020-07-16 12:40:00,221.72,221.99,221.7,221.83,2946.0,214.3777,214.6388,214.3584,214.4841,2946.0
2020-07-16 12:50:00,221.74,221.75,220.69,220.92,3920.0,214.3971,214.4067,213.3818,213.6042,3920.0
2020-07-16 13:00:00,221.09,221.34,221.0,221.11,3060.0,213.7686,214.0103,213.6816,213.7879,3060.0
2020-07-16 13:10:00,221.21,222.07,221.21,221.99,4284.0,213.8846,214.7161,213.8846,214.6388,4284.0
2020-07-16 13:20:00,221.98,222.01,221.43,221.74,3387.0,214.6291,214.6581,214.0973,214.3971,3387.0
2020-07-16 13:30:00,221.6,221.81,221.15,221.16,2780.0,214.2617,214.4647,213.8266,213.8363,2780.0
2020-07-16 13:40:00,221.13,221.33,220.81,221.15,2430.0,213.8073,214.0006,213.4979,213.8266,2430.0
2020-07-16 13:50:00,221.31,221.38,220.88,221.23,3155.0,213.9813,214.049,213.5655,213.9039,3155.0
2020-07-16 14:00:00,221.09,221.32,220.97,221.29,2101.0,213.7686,213.991,213.6526,213.962,2101.0
2020-07-16 14:10:00,221.3,221.3,221.02,221.16,5238.0,213.9716,213.9716,213.7009,213.8363,5238.0
2020-07-16 14:20:00,221.29,221.56,221.15,221.56,4974.0,213.962,214.223,213.8266,214.223,4974.0
2020-07-16 14:30:00,221.62,221.63,221.01,221.06,3223.0,214.281,214.2907,213.6912,213.7396,3223.0
2020-07-16 14:40:00,221.25,221.58,220.5,220.5,3412.0,213.9233,214.2424,213.1981,213.1981,3412.0
2020-07-16 14:50:00,220.5,220.78,220.5,220.65,4100.0,213.1981,213.4689,213.1981,213.3432,4100.0
2020-07-16 15:00:00,220.81,221.13,220.66,221.06,6452.0,213.4979,213.8073,213.3528,213.7396,6452.0
2020-07-16 15:10:00,221.13,221.29,220.81,221.29,4703.0,213.8073,213.962,213.4979,213.962,4703.0
2020-07-16 15:20:00,221.21,221.56,221.16,221.54,5436.0,213.8846,214.223,213.8363,214.2037,5436.0
2020-07-16 15:30:00,221.38,221.88,221.32,221.84,6157.0,214.049,214.5324,213.991,214.4937,6157.0
2020-07-16 15:40:00,221.81,222.58,221.78,222.54,12870.0,214.4647,215.2092,214.4357,215.1706,12870.0
2020-07-16 15:50:00,222.34,223.34,222.31,223.09,38782.0,214.9772,215.9441,214.9482,215.7024,38782.0
2020-07-17 09:30:00,225.3,226.37,223.87,223.94,32245.0,217.8392,218.8737,216.4565,216.5242,32245.0
2020-07-17 09:40:00,224.35,225.93,224.35,225.26,2659.0,216.9206,218.4483,216.9206,217.8005,2659.0
2020-07-17 09:50:00,225.42,225.58,224.06,224.43,1800.0,217.9552,218.1099,216.6402,216.998,1800.0
2020-07-17 10:00:00,224.8,224.8,223.6,223.6,15120.0,217.3557,217.3557,216.1955,216.1955,15120.0
2020-07-17 10:10:00,223.71,223.9,223.17,223.59,5600.0,216.3018,216.4855,215.7797,216.1858,5600.0
2020-07-17 10:20:00,223.72,224.0,222.71,222.84,2400.0,216.3115,216.5822,215.3349,215.4606,2400.0
2020-07-17 10:30:00,222.85,222.89,222.41,222.89,1525.0,215.4703,215.509,215.0449,215.509,1525.0
2020-07-17 10:40:00,223.0,223.55,222.9,223.55,3413.0,215.6153,216.1471,215.5186,216.1471,3413.0
2020-07-17 10:50:00,223.63,223.74,223.08,223.11,12596.0,216.2245,216.3308,215.6927,215.7217,12596.0
2020-07-17 11:00:00,223.25,223.71,222.86,222.86,1700.0,215.8571,216.3018,215.48,215.48,1700.0
2020-07-17 11:10:00,222.98,223.12,222.69,222.83,1602.0,215.596,215.7314,215.3156,215.451,1602.0
2020-07-17 11:20:00,222.52,222.8,222.51,222.8,1396.0,215.1512,215.422,215.1416,215.422,1396.0
2020-07-17 11:30:00,222.8,222.85,222.59,222.65,2100.0,215.422,215.4703,215.2189,215.2769,2100.0
2020-07-17 11:40:00,222.81,222.81,222.62,222.73,500.0,215.4316,215.4316,215.2479,215.3543,500.0
2020-07-17 11:50:00,222.52,223.22,222.5,222.94,6287.0,215.1512,215.828,215.1319,215.5573,6287.0
2020-07-17 12:00:00,223.19,223.62,223.17,223.5,3700.0,215.799,216.2148,215.7797,216.0988,3700.0
2020-07-17 12:10:00,223.56,223.68,222.96,223.35,5526.0,216.1568,216.2728,215.5767,215.9537,5526.0
2020-07-17 12:20:00,223.33,223.55,223.26,223.55,2221.0,215.9344,216.1471,215.8667,216.1471,2221.0
2020-07-17 12:30:00,223.47,224.05,223.39,223.79,2878.0,216.0698,216.6306,215.9924,216.3792,2878.0
2020-07-17 12:40:00,223.47,223.68,223.4,223.51,2000.0,216.0698,216.2728,216.0021,216.1084,2000.0
2020-07-17 12:50:00,223.09,223.17,222.94,223.17,1540.0,215.7024,215.7797,215.5573,215.7797,1540.0
2020-07-17 13:00:00,223.17,223.46,223.01,223.46,2532.0,215.7797,216.0601,215.625,216.0601,2532.0
2020-07-17 13:10:00,223.28,223.63,223.27,223.43,1300.0,215.8861,216.2245,215.8764,216.0311,1300.0
2020-07-17 13:20:00,223.42,223.68,223.27,223.27,2880.0,216.0214,216.2728,215.8764,215.8764,2880.0
2020-07-17 13:30:00,223.18,223.27,223.04,223.04,996.0,215.7894,215.8764,215.654,215.654,996.0
2020-07-17 13:40:00,223.07,223.57,223.07,223.4,2482.0,215.683,216.1665,215.683,216.0021,2482.0
2020-07-17 13:50:00,223.16,223.2,222.74,223.2,7475.0,215.77,215.8087,215.3639,215.8087,7475.0
2020-07-17 14:00:00,223.03,223.24,222.9,222.91,1100.0,215.6443,215.8474,215.5186,215.5283,1100.0
2020-07-17 14:10:00,222.77,223.17,222.76,222.96,2210.0,215.393,215.7797,215.3833,215.5767,2210.0
2020-07-17 14:20:00,222.96,223.0,222.79,222.99,2100.0,215.5767,215.6153,215.4123,215.6057,2100.0
2020-07-17 14:30:00,223.06,223.63,223.06,223.63,2040.0,215.6733,216.2245,215.6733,216.2245,2040.0
2020-07-17 14:40:00,223.69,223.84,223.62,223.72,2668.0,216.2825,216.4275,216.2148,216.3115,2668.0
2020-07-17 14:50:00,223.81,224.04,223.76,223.83,2420.0,216.3985,216.6209,216.3502,216.4178,2420.0
2020-07-17 15:00:00,223.95,224.9,223.95,224.68,8530.0,216.5339,217.4524,216.5339,217.2397,8530.0
2020-07-17 15:10:00,224.65,224.66,224.18,224.21,2478.0,217.2107,217.2204,216.7563,216.7853,2478.0
2020-07-17 15:20:00,224.2,224.4,224.02,224.4,4331.0,216.7756,216.969,216.6016,216.969,4331.0
2020-07-17 15:30:00,224.38,224.98,224.33,224.44,10474.0,216.9496,217.5298,216.9013,217.0076,10474.0
2020-07-17 15:40:00,224.5,224.83,224.42,224.57,16202.0,217.0657,217.3847,216.9883,217.1333,16202.0
2020-07-17 15:50:00,224.58,224.58,223.5,223.54,44057.0,217.143,217.143,216.0988,216.1375,44057.0
2020-07-20 09:30:00,222.51,223.31,221.12,222.27,9579.0,215.1416,215.9151,213.7976,214.9095,9579.0
2020-07-20 09:40:00,222.28,222.28,220.67,221.26,4500.0,214.9192,214.9192,213.3625,213.933,4500.0
2020-07-20 09:50:00,221.26,221.27,219.86,220.44,6752.0,213.933,213.9426,212.5793,213.1401,6752.0
2020-07-20 10:00:00,220.06,220.2,219.32,219.5,4338.0,212.7727,212.9081,212.0572,212.2312,4338.0
2020-07-20 10:10:00,219.56,220.09,219.53,219.62,2200.0,212.2893,212.8017,212.2602,212.3473,2200.0
2020-07-20 10:20:00,219.62,220.59,219.31,220.44,4526.0,212.3473,213.2851,212.0475,213.1401,4526.0
2020-07-20 10:30:00,220.78,221.24,220.27,220.95,4000.0,213.4689,213.9136,212.9757,213.6332,4000.0
2020-07-20 10:40:00,220.93,221.09,220.42,220.59,4800.0,213.6139,213.7686,213.1208,213.2851,4800.0
2020-07-20 10:50:00,220.56,222.23,220.55,222.02,6252.0,213.2561,214.8708,213.2465,214.6678,6252.0
2020-07-20 11:00:00,221.88,222.24,221.78,221.95,2700.0,214.5324,214.8805,214.4357,214.6001,2700.0
2020-07-20 11:10:00,221.93,221.93,221.4,221.64,3603.0,214.5808,214.5808,214.0683,214.3004,3603.0
2020-07-20 11:20:00,221.76,221.87,221.05,221.05,3440.0,214.4164,214.5228,213.7299,213.7299,3440.0
2020-07-20 11:30:00,220.78,221.22,220.52,220.78,2207.0,213.4689,213.8943,213.2175,213.4689,2207.0
2020-07-20 11:40:00,220.75,220.75,220.26,220.39,2900.0,213.4398,213.4398,212.9661,213.0918,2900.0
2020-07-20 11:50:00,220.42,220.68,220.4,220.42,3733.0,213.1208,213.3722,213.1014,213.1208,3733.0
2020-07-20 12:00:00,220.34,220.35,219.72,219.95,1520.0,213.0434,213.0531,212.444,212.6663,1520.0
2020-07-20 12:10:00,220.42,220.72,220.3,220.67,2216.0,213.1208,213.4108,213.0047,213.3625,2216.0
2020-07-20 12:20:00,220.64,220.82,219.45,219.92,8254.0,213.3335,213.5075,212.1829,212.6373,8254.0
2020-07-20 12:30:00,219.97,220.77,219.91,220.42,5111.0,212.6857,213.4592,212.6277,213.1208,5111.0
2020-07-20 12:40:00,220.3,220.6,220.2,220.5,4049.0,213.0047,213.2948,212.9081,213.1981,4049.0
2020-07-20 12:50:00,220.51,220.97,220.49,220.74,10399.0,213.2078,213.6526,213.1885,213.4302,10399.0
2020-07-20 13:00:00,220.74,220.75,220.28,220.67,2800.0,213.4302,213.4398,212.9854,213.3625,2800.0
2020-07-20 13:10:00,220.73,220.97,220.49,220.88,6652.0,213.4205,213.6526,213.1885,213.5655,6652.0
2020-07-20 13:20:00,220.98,221.4,220.77,221.03,4997.0,213.6622,214.0683,213.4592,213.7106,4997.0
2020-07-20 13:30:00,221.06,221.67,221.06,221.64,2500.0,213.7396,214.3294,213.7396,214.3004,2500.0
2020-07-20 13:40:00,221.69,222.01,221.63,221.7,3319.0,214.3487,214.6581,214.2907,214.3584,3319.0
2020-07-20 13:50:00,221.88,222.4,221.76,222.11,6030.0,214.5324,215.0352,214.4164,214.7548,6030.0
2020-07-20 14:00:00,222.07,222.38,221.77,222.38,3027.0,214.7161,215.0159,214.4261,215.0159,3027.0
2020-07-20 14:10:00,222.3,223.16,222.2,222.79,10936.0,214.9385,215.77,214.8418,215.4123,10936.0
2020-07-20 14:20:00,222.77,222.77,222.28,222.5,3989.0,215.393,215.393,214.9192,215.1319,3989.0
2020-07-20 14:30:00,222.48,222.48,221.41,221.58,2300.0,215.1126,215.1126,214.078,214.2424,2300.0
2020-07-20 14:40:00,221.59,221.6,220.89,220.92,4624.0,214.252,214.2617,213.5752,213.6042,4624.0
2020-07-20 14:50:00,220.92,221.04,220.71,220.94,5425.0,213.6042,213.7202,213.4012,213.6236,5425.0
2020-07-20 15:00:00,220.92,221.03,220.38,220.53,6653.0,213.6042,213.7106,213.0821,213.2271,6653.0
2020-07-20 15:10:00,220.38,221.0,220.35,220.73,5128.0,213.0821,213.6816,213.0531,213.4205,5128.0
2020-07-20 15:20:00,220.76,221.02,220.64,220.91,8955.0,213.4495,213.7009,213.3335,213.5945,8955.0
2020-07-20 15:30:00,220.99,221.11,220.61,220.7,13337.0,213.6719,213.7879,213.3045,213.3915,13337.0
2020-07-20 15:40:00,220.7,220.92,220.56,220.85,22245.0,213.3915,213.6042,213.2561,213.5365,22245.0
2020-07-20 15:50:00,220.91,221.97,220.77,221.55,60202.0,213.5945,214.6194,213.4592,214.2134,60202.0
2020-07-21 09:30:00,221.92,224.78,221.92,224.39,5805.0,214.5711,217.3364,214.5711,216.9593,5805.0
2020-07-21 09:40:00,223.89,225.32,223.88,225.18,7570.0,216.4759,217.8585,216.4662,217.7231,7570.0
2020-07-21 09:50:00,225.28,225.65,225.17,225.27,3158.0,217.8198,218.1776,217.7135,217.8102,3158.0
2020-07-21 10:00:00,225.57,225.87,224.88,225.3,5935.0,218.1002,218.3903,217.4331,217.8392,5935.0
2020-07-21 10:10:00,225.16,225.41,224.08,224.08,5403.0,217.7038,217.9455,216.6596,216.6596,5403.0
2020-07-21 10:20:00,224.09,225.07,223.93,224.52,13397.0,216.6692,217.6168,216.5145,217.085,13397.0
2020-07-21 10:30:00,224.53,225.18,224.3,225.18,2882.0,217.0947,217.7231,216.8723,217.7231,2882.0
2020-07-21 10:40:00,225.17,225.35,224.68,225.2,4698.0,217.7135,217.8875,217.2397,217.7425,4698.0
2020-07-21 10:50:00,225.04,225.13,224.92,224.95,850.0,217.5878,217.6748,217.4718,217.5008,850.0
2020-07-21 11:00:00,225.08,225.1,224.72,225.03,2196.0,217.6265,217.6458,217.2784,217.5781,2196.0
2020-07-21 11:10:00,225.0,225.42,224.9,225.42,4681.0,217.5491,217.9552,217.4524,217.9552,4681.0
2020-07-21 11:20:00,225.53,226.16,225.53,226.16,3484.0,218.0616,218.6707,218.0616,218.6707,3484.0
2020-07-21 11:30:00,226.33,226.56,225.69,226.4,2600.0,218.8351,219.0574,218.2163,218.9027,2600.0
2020-07-21 11:40:00,226.28,226.89,226.27,226.45,1580.0,218.7867,219.3765,218.777,218.9511,1580.0
2020-07-21 11:50:00,226.24,226.88,226.16,226.71,5860.0,218.748,219.3668,218.6707,219.2025,5860.0
2020-07-21 12:00:00,226.86,227.18,226.61,226.74,2506.0,219.3475,219.6569,219.1058,219.2315,2506.0
2020-07-21 12:10:00,226.77,226.87,226.45,226.45,2900.0,219.2605,219.3572,218.9511,218.9511,2900.0
2020-07-21 12:20:00,226.29,226.65,226.03,226.59,2475.0,218.7964,219.1445,218.545,219.0865,2475.0
2020-07-21 12:30:00,226.57,226.83,226.37,226.61,4412.0,219.0671,219.3185,218.8737,219.1058,4412.0
2020-07-21 12:40:00,226.71,226.89,226.32,226.37,4200.0,219.2025,219.3765,218.8254,218.8737,4200.0
2020-07-21 12:50:00,226.27,226.39,225.87,226.26,3070.0,218.777,218.8931,218.3903,218.7674,3070.0
2020-07-21 13:00:00,226.22,226.53,226.08,226.51,3100.0,218.7287,219.0284,218.5933,219.0091,3100.0
2020-07-21 13:10:00,226.58,226.62,226.35,226.5,2700.0,219.0768,219.1155,218.8544,218.9994,2700.0
2020-07-21 13:20:00,226.46,226.53,226.19,226.24,6897.0,218.9608,219.0284,218.6997,218.748,6897.0
2020-07-21 13:30:00,226.26,226.35,225.94,226.06,2800.0,218.7674,218.8544,218.458,218.574,2800.0
2020-07-21 13:40:00,226.11,226.42,226.06,226.31,2250.0,218.6223,218.9221,218.574,218.8157,2250.0
2020-07-21 13:50:00,226.31,226.33,225.5,225.5,4245.0,218.8157,218.8351,218.0325,218.0325,4245.0
2020-07-21 14:00:00,225.51,226.05,225.51,225.86,3149.0,218.0422,218.5643,218.0422,218.3806,3149.0
2020-07-21 14:10:00,225.78,225.78,225.5,225.61,2300.0,218.3033,218.3033,218.0325,218.1389,2300.0
2020-07-21 14:20:00,225.56,225.86,225.56,225.76,2453.0,218.0906,218.3806,218.0906,218.2839,2453.0
2020-07-21 14:30:00,225.8,225.88,225.59,225.67,2600.0,218.3226,218.4,218.1196,218.1969,2600.0
2020-07-21 14:40:00,225.68,225.85,225.28,225.42,4026.0,218.2066,218.371,217.8198,217.9552,4026.0
2020-07-21 14:50:00,225.34,225.47,225.31,225.46,1700.0,217.8778,218.0035,217.8488,217.9939,1700.0
2020-07-21 15:00:00,225.51,225.68,225.39,225.66,3250.0,218.0422,218.2066,217.9262,218.1872,3250.0
2020-07-21 15:10:00,225.54,225.7,225.26,225.38,3847.0,218.0712,218.2259,217.8005,217.9165,3847.0
2020-07-21 15:20:00,225.26,225.68,225.26,225.51,4440.0,217.8005,218.2066,217.8005,218.0422,4440.0
2020-07-21 15:30:00,225.54,225.77,225.44,225.54,6201.0,218.0712,218.2936,217.9745,218.0712,6201.0
2020-07-21 15:40:00,225.4,225.74,225.24,225.62,10323.0,217.9359,218.2646,217.7812,218.1486,10323.0
2020-07-21 15:50:00,225.39,225.74,224.86,225.74,38625.0,217.9262,218.2646,217.4137,218.2646,38625.0
2020-07-22 09:30:00,225.64,226.31,223.68,225.78,14819.0,218.1679,218.8157,216.2728,218.3033,14819.0
2020-07-22 09:40:00,226.16,226.41,225.52,225.75,27876.0,218.6707,218.9124,218.0519,218.2743,27876.0
2020-07-22 09:50:00,226.1,227.24,225.93,226.66,16707.0,218.6127,219.7149,218.4483,219.1541,16707.0
2020-07-22 10:00:00,226.65,227.19,226.04,227.19,8261.0,219.1445,219.6666,218.5547,219.6666,8261.0
2020-07-22 10:10:00,226.94,227.21,226.52,226.7,7611.0,219.4249,219.6859,219.0188,219.1928,7611.0
2020-07-22 10:20:00,226.73,226.81,225.95,226.46,6900.0,219.2218,219.2992,218.4676,218.9608,6900.0
2020-07-22 10:30:00,226.53,227.52,226.51,227.5,12212.0,219.0284,219.9857,219.0091,219.9663,12212.0
2020-07-22 10:40:00,227.2,228.09,227.2,227.65,14209.0,219.6763,220.5368,219.6763,220.1113,14209.0
2020-07-22 10:50:00,227.65,228.0,227.23,227.95,5005.0,220.1113,220.4498,219.7053,220.4014,5005.0
2020-07-22 11:00:00,227.99,228.05,227.64,227.82,2300.0,220.4401,220.4981,220.1017,220.2757,2300.0
2020-07-22 11:10:00,227.63,228.07,227.12,227.36,4571.0,220.092,220.5174,219.5989,219.831,4571.0
2020-07-22 11:20:00,227.28,227.49,227.03,227.03,800.0,219.7536,219.9566,219.5119,219.5119,800.0
2020-07-22 11:30:00,226.83,226.84,225.94,226.54,9813.0,219.3185,219.3282,218.458,219.0381,9813.0
2020-07-22 11:40:00,226.5,226.64,225.94,225.94,11136.0,218.9994,219.1348,218.458,218.458,11136.0
2020-07-22 11:50:00,225.76,226.22,225.76,226.06,2767.0,218.2839,218.7287,218.2839,218.574,2767.0
2020-07-22 12:00:00,226.18,226.21,225.37,225.39,2900.0,218.69,218.719,217.9069,217.9262,2900.0
2020-07-22 12:10:00,225.36,226.07,225.14,225.56,11272.0,217.8972,218.5837,217.6845,218.0906,11272.0
2020-07-22 12:20:00,225.65,225.8,225.22,225.75,5388.0,218.1776,218.3226,217.7618,218.2743,5388.0
2020-07-22 12:30:00,225.64,225.8,225.27,225.8,4065.0,218.1679,218.3226,217.8102,218.3226,4065.0
2020-07-22 12:40:00,225.89,226.03,225.65,225.84,3650.0,218.4096,218.545,218.1776,218.3613,3650.0
2020-07-22 12:50:00,225.76,225.76,225.32,225.4,3866.0,218.2839,218.2839,217.8585,217.9359,3866.0
2020-07-22 13:00:00,225.34,225.38,224.68,224.79,6900.0,217.8778,217.9165,217.2397,217.3461,6900.0
2020-07-22 13:10:00,224.81,225.41,224.72,225.08,4042.0,217.3654,217.9455,217.2784,217.6265,4042.0
2020-07-22 13:20:00,225.16,225.29,224.91,224.94,5500.0,217.7038,217.8295,217.4621,217.4911,5500.0
2020-07-22 13:30:00,224.85,224.91,224.6,224.71,10187.0,217.4041,217.4621,217.1624,217.2687,10187.0
2020-07-22 13:40:00,224.66,224.75,224.14,224.44,9334.0,217.2204,217.3074,216.7176,217.0076,9334.0
2020-07-22 13:50:00,224.24,224.32,223.85,223.93,8959.0,216.8143,216.8916,216.4372,216.5145,8959.0
2020-07-22 14:00:00,223.93,224.73,223.93,224.39,4400.0,216.5145,217.288,216.5145,216.9593,4400.0
2020-07-22 14:10:00,224.55,224.78,224.55,224.65,1405.0,217.114,217.3364,217.114,217.2107,1405.0
2020-07-22 14:20:00,224.69,224.84,224.4,224.84,4367.0,217.2494,217.3944,216.969,217.3944,4367.0
2020-07-22 14:30:00,224.72,224.73,224.28,224.58,9244.0,217.2784,217.288,216.8529,217.143,9244.0
2020-07-22 14:40:00,224.5,224.59,224.33,224.57,7492.0,217.0657,217.1527,216.9013,217.1333,7492.0
2020-07-22 14:50:00,224.42,224.74,224.33,224.58,3377.0,216.9883,217.2977,216.9013,217.143,3377.0
2020-07-22 15:00:00,224.56,224.7,224.42,224.46,14550.0,217.1237,217.259,216.9883,217.027,14550.0
2020-07-22 15:10:00,224.48,224.66,224.36,224.54,9928.0,217.0463,217.2204,216.9303,217.1043,9928.0
2020-07-22 15:20:00,224.57,224.62,224.14,224.22,16129.0,217.1333,217.1817,216.7176,216.7949,16129.0
2020-07-22 15:30:00,224.27,224.71,224.16,224.38,19693.0,216.8433,217.2687,216.7369,216.9496,19693.0
2020-07-22 15:40:00,224.33,225.06,224.28,224.82,20988.0,216.9013,217.6071,216.8529,217.3751,20988.0
2020-07-22 15:50:00,224.87,224.99,224.15,224.33,78714.0,217.4234,217.5394,216.7273,216.9013,78714.0
2020-07-23 09:30:00,223.74,226.71,223.74,224.71,4970.0,216.3308,219.2025,216.3308,217.2687,4970.0
2020-07-23 09:40:00,225.12,225.12,224.4,224.69,1702.0,217.6651,217.6651,216.969,217.2494,1702.0
2020-07-23 09:50:00,224.85,225.33,224.55,225.08,7712.0,217.4041,217.8682,217.114,217.6265,7712.0
2020-07-23 10:00:00,224.94,225.21,224.78,225.01,4265.0,217.4911,217.7522,217.3364,217.5588,4265.0
2020-07-23 10:10:00,225.05,225.22,224.84,225.22,5090.0,217.5974,217.7618,217.3944,217.7618,5090.0
2020-07-23 10:20:00,225.22,226.21,225.12,226.18,2800.0,217.7618,218.719,217.6651,218.69,2800.0
2020-07-23 10:30:00,226.27,226.67,225.57,225.78,20185.0,218.777,219.1638,218.1002,218.3033,20185.0
2020-07-23 10:40:00,226.19,226.5,225.96,226.08,13287.0,218.6997,218.9994,218.4773,218.5933,13287.0
2020-07-23 10:50:00,226.15,226.27,225.23,225.23,2508.0,218.661,218.777,217.7715,217.7715,2508.0
2020-07-23 11:00:00,225.6,226.05,225.49,225.54,2271.0,218.1292,218.5643,218.0229,218.0712,2271.0
2020-07-23 11:10:00,225.77,225.82,225.41,225.41,600.0,218.2936,218.342,217.9455,217.9455,600.0
2020-07-23 11:20:00,225.37,225.89,225.37,225.89,2203.0,217.9069,218.4096,217.9069,218.4096,2203.0
2020-07-23 11:30:00,226.01,226.68,225.73,226.53,6815.0,218.5257,219.1735,218.2549,219.0284,6815.0
2020-07-23 11:40:00,226.27,226.67,226.23,226.44,7158.0,218.777,219.1638,218.7384,218.9414,7158.0
2020-07-23 11:50:00,226.41,226.92,226.35,226.92,3200.0,218.9124,219.4055,218.8544,219.4055,3200.0
2020-07-23 12:00:00,227.01,227.08,226.66,226.85,3436.0,219.4925,219.5602,219.1541,219.3378,3436.0
2020-07-23 12:10:00,227.02,227.2,226.48,226.77,4480.0,219.5022,219.6763,218.9801,219.2605,4480.0
2020-07-23 12:20:00,226.68,227.14,226.63,227.09,5941.0,219.1735,219.6182,219.1251,219.5699,5941.0
2020-07-23 12:30:00,227.08,227.39,226.9,226.97,13485.0,219.5602,219.86,219.3862,219.4539,13485.0
2020-07-23 12:40:00,226.95,227.36,226.46,226.49,11869.0,219.4345,219.831,218.9608,218.9898,11869.0
2020-07-23 12:50:00,226.74,226.75,226.03,226.03,3200.0,219.2315,219.2412,218.545,218.545,3200.0
2020-07-23 13:00:00,226.0,226.66,226.0,226.45,2916.0,218.516,219.1541,218.516,218.9511,2916.0
2020-07-23 13:10:00,226.7,226.81,226.26,226.26,2700.0,219.1928,219.2992,218.7674,218.7674,2700.0
2020-07-23 13:20:00,226.33,226.56,225.42,225.54,3900.0,218.8351,219.0574,217.9552,218.0712,3900.0
2020-07-23 13:30:00,225.78,225.83,224.4,224.42,9426.0,218.3033,218.3516,216.969,216.9883,9426.0
2020-07-23 13:40:00,224.44,225.08,224.43,225.07,24200.0,217.0076,217.6265,216.998,217.6168,24200.0
2020-07-23 13:50:00,224.81,225.08,224.31,224.55,7757.0,217.3654,217.6265,216.882,217.114,7757.0
2020-07-23 14:00:00,224.49,224.65,223.93,223.93,3004.0,217.056,217.2107,216.5145,216.5145,3004.0
2020-07-23 14:10:00,223.81,223.92,222.85,223.01,11506.0,216.3985,216.5049,215.4703,215.625,11506.0
2020-07-23 14:20:00,223.08,223.22,222.28,223.01,10931.0,215.6927,215.828,214.9192,215.625,10931.0
2020-07-23 14:30:00,223.05,223.37,222.73,222.73,4277.0,215.6637,215.9731,215.3543,215.3543,4277.0
2020-07-23 14:40:00,222.86,223.26,222.64,222.97,2522.0,215.48,215.8667,215.2673,215.5863,2522.0
2020-07-23 14:50:00,223.26,223.61,222.59,222.75,4438.0,215.8667,216.2051,215.2189,215.3736,4438.0
2020-07-23 15:00:00,223.0,223.3,222.68,222.94,6711.0,215.6153,215.9054,215.3059,215.5573,6711.0
2020-07-23 15:10:00,222.97,223.32,222.53,222.97,6284.0,215.5863,215.9247,215.1609,215.5863,6284.0
2020-07-23 15:20:00,223.0,223.19,222.3,222.97,9032.0,215.6153,215.799,214.9385,215.5863,9032.0
2020-07-23 15:30:00,222.78,223.39,222.41,223.08,12674.0,215.4026,215.9924,215.0449,215.6927,12674.0
2020-07-23 15:40:00,222.96,223.2,222.78,222.78,14005.0,215.5767,215.8087,215.4026,215.4026,14005.0
2020-07-23 15:50:00,222.61,224.07,222.41,223.47,31174.0,215.2382,216.6499,215.0449,216.0698,31174.0
2020-07-24 09:30:00,223.99,223.99,220.72,220.72,11685.0,216.5726,216.5726,213.4108,213.4108,11685.0
2020-07-24 09:40:00,221.41,222.15,219.89,222.06,6681.0,214.078,214.7935,212.6083,214.7065,6681.0
2020-07-24 09:50:00,222.17,223.11,221.77,222.87,5654.0,214.8128,215.7217,214.4261,215.4896,5654.0
2020-07-24 10:00:00,222.87,224.01,222.52,223.68,11199.0,215.4896,216.5919,215.1512,216.2728,11199.0
2020-07-24 10:10:00,224.0,225.35,223.92,224.66,16829.0,216.5822,217.8875,216.5049,217.2204,16829.0
2020-07-24 10:20:00,224.33,224.39,223.91,224.19,5246.0,216.9013,216.9593,216.4952,216.7659,5246.0
2020-07-24 10:30:00,224.3,224.41,223.49,223.54,5821.0,216.8723,216.9786,216.0891,216.1375,5821.0
2020-07-24 10:40:00,223.43,224.29,223.43,223.54,7600.0,216.0311,216.8626,216.0311,216.1375,7600.0
2020-07-24 10:50:00,223.62,223.94,223.35,223.69,5392.0,216.2148,216.5242,215.9537,216.2825,5392.0
2020-07-24 11:00:00,223.62,223.95,223.29,223.58,5701.0,216.2148,216.5339,215.8957,216.1761,5701.0
2020-07-24 11:10:00,223.76,223.79,223.11,223.63,5676.0,216.3502,216.3792,215.7217,216.2245,5676.0
2020-07-24 11:20:00,223.57,223.74,222.83,222.93,7300.0,216.1665,216.3308,215.451,215.5477,7300.0
2020-07-24 11:30:00,222.98,223.03,222.42,222.76,4000.0,215.596,215.6443,215.0545,215.3833,4000.0
2020-07-24 11:40:00,222.5,222.51,222.01,222.23,6290.0,215.1319,215.1416,214.6581,214.8708,6290.0
2020-07-24 11:50:00,222.22,222.42,221.9,221.93,7377.0,214.8612,215.0545,214.5518,214.5808,7377.0
2020-07-24 12:00:00,221.94,223.03,221.89,222.66,14901.0,214.5904,215.6443,214.5421,215.2866,14901.0
2020-07-24 12:10:00,222.7,222.84,221.93,222.11,6600.0,215.3253,215.4606,214.5808,214.7548,6600.0
2020-07-24 12:20:00,222.26,222.44,221.85,221.97,5018.0,214.8998,215.0739,214.5034,214.6194,5018.0
2020-07-24 12:30:00,222.09,222.44,221.95,222.44,6400.0,214.7355,215.0739,214.6001,215.0739,6400.0
2020-07-24 12:40:00,222.38,222.42,221.75,221.88,5244.0,215.0159,215.0545,214.4067,214.5324,5244.0
2020-07-24 12:50:00,221.9,222.54,221.9,222.34,5300.0,214.5518,215.1706,214.5518,214.9772,5300.0
2020-07-24 13:00:00,222.38,222.7,222.05,222.59,10700.0,215.0159,215.3253,214.6968,215.2189,10700.0
2020-07-24 13:10:00,222.6,222.6,221.82,222.06,4260.0,215.2286,215.2286,214.4744,214.7065,4260.0
2020-07-24 13:20:00,221.95,222.5,221.95,222.31,2700.0,214.6001,215.1319,214.6001,214.9482,2700.0
2020-07-24 13:30:00,222.2,222.95,222.2,222.29,11327.0,214.8418,215.567,214.8418,214.9288,11327.0
2020-07-24 13:40:00,222.32,222.42,221.89,222.06,6548.0,214.9579,215.0545,214.5421,214.7065,6548.0
2020-07-24 13:50:00,222.3,222.41,221.99,222.07,6900.0,214.9385,215.0449,214.6388,214.7161,6900.0
2020-07-24 14:00:00,222.14,222.83,221.99,222.68,10000.0,214.7838,215.451,214.6388,215.3059,10000.0
2020-07-24 14:10:00,222.69,222.86,222.44,222.63,4101.0,215.3156,215.48,215.0739,215.2576,4101.0
2020-07-24 14:20:00,222.75,223.6,222.69,223.55,5700.0,215.3736,216.1955,215.3156,216.1471,5700.0
2020-07-24 14:30:00,223.49,224.0,223.33,223.97,4000.0,216.0891,216.5822,215.9344,216.5532,4000.0
2020-07-24 14:40:00,223.88,224.22,223.63,224.22,3910.0,216.4662,216.7949,216.2245,216.7949,3910.0
2020-07-24 14:50:00,224.11,224.3,223.81,223.85,5100.0,216.6886,216.8723,216.3985,216.4372,5100.0
2020-07-24 15:00:00,223.8,224.19,223.8,224.19,6600.0,216.3888,216.7659,216.3888,216.7659,6600.0
2020-07-24 15:10:00,224.13,224.57,223.93,223.93,18987.0,216.7079,217.1333,216.5145,216.5145,18987.0
2020-07-24 15:20:00,223.91,224.0,223.18,223.49,11047.0,216.4952,216.5822,215.7894,216.0891,11047.0
2020-07-24 15:30:00,223.59,224.18,223.36,223.97,10125.0,216.1858,216.7563,215.9634,216.5532,10125.0
2020-07-24 15:40:00,224.09,224.25,223.66,223.78,10804.0,216.6692,216.8239,216.2535,216.3695,10804.0
2020-07-24 15:50:00,223.76,224.03,223.19,223.8,53576.0,216.3502,216.6112,215.799,216.3888,53576.0
2020-07-27 09:30:00,222.68,223.98,221.98,222.81,8135.0,215.3059,216.5629,214.6291,215.4316,8135.0
2020-07-27 09:40:00,222.81,224.76,222.47,224.76,3500.0,215.4316,217.3171,215.1029,217.3171,3500.0
2020-07-27 09:50:00,224.61,225.22,224.32,224.52,11955.0,217.172,217.7618,216.8916,217.085,11955.0
2020-07-27 10:00:00,224.51,225.03,223.52,224.23,18140.0,217.0753,217.5781,216.1181,216.8046,18140.0
2020-07-27 10:10:00,224.25,225.65,224.06,225.3,6681.0,216.8239,218.1776,216.6402,217.8392,6681.0
2020-07-27 10:20:00,225.69,226.59,225.47,226.53,8134.0,218.2163,219.0865,218.0035,219.0284,8134.0
2020-07-27 10:30:00,226.54,226.56,225.88,226.15,8964.0,219.0381,219.0574,218.4,218.661,8964.0
2020-07-27 10:40:00,226.15,226.28,225.34,225.5,3431.0,218.661,218.7867,217.8778,218.0325,3431.0
2020-07-27 10:50:00,225.94,226.33,225.8,226.23,4252.0,218.458,218.8351,218.3226,218.7384,4252.0
2020-07-27 11:00:00,226.23,226.93,226.1,226.93,4945.0,218.7384,219.4152,218.6127,219.4152,4945.0
2020-07-27 11:10:00,226.91,227.01,226.0,226.1,5277.0,219.3959,219.4925,218.516,218.6127,5277.0
2020-07-27 11:20:00,226.12,226.69,226.01,226.45,7990.0,218.632,219.1831,218.5257,218.9511,7990.0
2020-07-27 11:30:00,226.35,226.55,225.83,226.53,9141.0,218.8544,219.0478,218.3516,219.0284,9141.0
2020-07-27 11:40:00,226.69,227.35,226.62,227.35,10447.0,219.1831,219.8213,219.1155,219.8213,10447.0
2020-07-27 11:50:00,227.47,228.19,227.39,227.82,36381.0,219.9373,220.6335,219.86,220.2757,36381.0
2020-07-27 12:00:00,227.73,227.81,227.44,227.77,5401.0,220.1887,220.2661,219.9083,220.2274,5401.0
2020-07-27 12:10:00,227.71,227.71,226.66,226.73,4506.0,220.1694,220.1694,219.1541,219.2218,4506.0
2020-07-27 12:20:00,227.07,227.07,226.35,226.73,4344.0,219.5506,219.5506,218.8544,219.2218,4344.0
2020-07-27 12:30:00,226.79,226.79,225.39,225.42,5122.0,219.2798,219.2798,217.9262,217.9552,5122.0
2020-07-27 12:40:00,225.5,225.86,225.44,225.68,4201.0,218.0325,218.3806,217.9745,218.2066,4201.0
2020-07-27 12:50:00,225.78,226.04,225.43,225.94,7015.0,218.3033,218.5547,217.9649,218.458,7015.0
2020-07-27 13:00:00,226.15,226.48,225.21,225.21,8445.0,218.661,218.9801,217.7522,217.7522,8445.0
2020-07-27 13:10:00,225.22,225.58,224.92,225.23,9380.0,217.7618,218.1099,217.4718,217.7715,9380.0
2020-07-27 13:20:00,225.15,225.85,225.15,225.73,6868.0,217.6941,218.371,217.6941,218.2549,6868.0
2020-07-27 13:30:00,225.78,225.87,225.2,225.58,6188.0,218.3033,218.3903,217.7425,218.1099,6188.0
2020-07-27 13:40:00,225.6,225.78,225.31,225.67,15511.0,218.1292,218.3033,217.8488,218.1969,15511.0
2020-07-27 13:50:00,225.56,226.1,225.39,225.95,7892.0,218.0906,218.6127,217.9262,218.4676,7892.0
2020-07-27 14:00:00,226.13,226.13,225.8,225.98,9883.0,218.6417,218.6417,218.3226,218.4967,9883.0
2020-07-27 14:10:00,225.98,226.62,225.84,226.5,9813.0,218.4967,219.1155,218.3613,218.9994,9813.0
2020-07-27 14:20:00,226.5,227.18,226.3,226.47,11443.0,218.9994,219.6569,218.8061,218.9704,11443.0
2020-07-27 14:30:00,226.39,227.12,226.39,227.12,12395.0,218.8931,219.5989,218.8931,219.5989,12395.0
2020-07-27 14:40:00,227.1,227.89,226.98,227.55,14065.0,219.5796,220.3434,219.4635,220.0147,14065.0
2020-07-27 14:50:00,227.62,227.76,226.8,226.88,16235.0,220.0823,220.2177,219.2895,219.3668,16235.0
2020-07-27 15:00:00,226.93,227.04,226.45,227.04,21202.0,219.4152,219.5215,218.9511,219.5215,21202.0
2020-07-27 15:10:00,227.0,227.0,226.59,226.82,21922.0,219.4829,219.4829,219.0865,219.3088,21922.0
2020-07-27 15:20:00,226.8,227.63,226.78,227.5,34489.0,219.2895,220.092,219.2702,219.9663,34489.0
2020-07-27 15:30:00,227.56,228.04,227.18,227.56,77109.0,220.0243,220.4884,219.6569,220.0243,77109.0
2020-07-27 15:40:00,227.63,227.78,226.98,227.09,21564.0,220.092,220.237,219.4635,219.5699,21564.0
2020-07-27 15:50:00,227.0,228.37,226.84,228.18,48169.0,219.4829,220.8075,219.3282,220.6238,48169.0
2020-07-28 09:30:00,225.88,230.0,212.72,213.42,114486.0,218.4,222.3835,205.6758,206.3526,114486.0
2020-07-28 09:40:00,213.43,214.59,211.83,213.96,55319.0,206.3622,207.4838,204.8152,206.8747,55319.0
2020-07-28 09:50:00,214.34,216.0,213.99,213.99,47402.0,207.2421,208.8471,206.9037,206.9037,47402.0
2020-07-28 10:00:00,214.09,217.36,213.69,216.6,58740.0,207.0004,210.1621,206.6136,209.4273,58740.0
2020-07-28 10:10:00,216.85,216.85,214.74,216.26,32244.0,209.669,209.669,207.6289,209.0985,32244.0
2020-07-28 10:20:00,216.06,217.99,216.05,216.82,33166.0,208.9052,210.7712,208.8955,209.64,33166.0
2020-07-28 10:30:00,216.51,217.5,216.1,216.69,16308.0,209.3403,210.2975,208.9438,209.5143,16308.0
2020-07-28 10:40:00,216.68,216.7,215.38,215.86,18363.0,209.5046,209.524,208.2477,208.7118,18363.0
2020-07-28 10:50:00,215.75,216.58,214.93,216.34,41655.0,208.6054,209.4079,207.8126,209.1759,41655.0
2020-07-28 11:00:00,216.33,219.81,216.25,219.67,40050.0,209.1662,212.531,209.0889,212.3956,40050.0
2020-07-28 11:10:00,219.59,219.89,217.34,218.49,14830.0,212.3183,212.6083,210.1428,211.2547,14830.0
2020-07-28 11:20:00,218.21,218.58,216.49,217.65,19716.0,210.984,211.3417,209.3209,210.4425,19716.0
2020-07-28 11:30:00,217.66,218.5,217.21,218.39,11897.0,210.4522,211.2644,210.0171,211.158,11897.0
2020-07-28 11:40:00,218.79,219.56,218.07,218.98,13063.0,211.5447,212.2893,210.8486,211.7285,13063.0
2020-07-28 11:50:00,218.86,219.41,218.03,218.95,18977.0,211.6124,212.1442,210.8099,211.6995,18977.0
2020-07-28 12:00:00,218.97,219.11,217.83,218.08,6689.0,211.7188,211.8542,210.6165,210.8583,6689.0
2020-07-28 12:10:00,218.08,219.04,218.08,218.26,6141.0,210.8583,211.7865,210.8583,211.0323,6141.0
2020-07-28 12:20:00,218.24,218.53,216.81,217.25,6264.0,211.013,211.2934,209.6303,210.0557,6264.0
2020-07-28 12:30:00,217.25,217.56,216.59,216.91,6468.0,210.0557,210.3555,209.4176,209.727,6468.0
2020-07-28 12:40:00,216.59,217.28,216.04,216.04,6356.0,209.4176,210.0848,208.8858,208.8858,6356.0
2020-07-28 12:50:00,215.89,217.14,215.88,216.03,13454.0,208.7408,209.9494,208.7311,208.8761,13454.0
2020-07-28 13:00:00,216.16,216.29,215.2,215.2,11579.0,209.0018,209.1275,208.0736,208.0736,11579.0
2020-07-28 13:10:00,215.29,216.19,215.01,215.01,7109.0,208.1607,209.0308,207.8899,207.8899,7109.0
2020-07-28 13:20:00,214.96,215.11,214.15,214.15,6801.0,207.8416,207.9866,207.0584,207.0584,6801.0
2020-07-28 13:30:00,214.34,214.54,213.15,213.49,16818.0,207.2421,207.4355,206.0915,206.4203,16818.0
2020-07-28 13:40:00,213.48,215.43,213.48,215.29,9400.0,206.4106,208.296,206.4106,208.1607,9400.0
2020-07-28 13:50:00,215.24,215.29,214.64,215.08,5565.0,208.1123,208.1607,207.5322,207.9576,5565.0
2020-07-28 14:00:00,215.08,215.56,214.92,215.38,11416.0,207.9576,208.4217,207.8029,208.2477,11416.0
2020-07-28 14:10:00,215.23,215.96,215.23,215.92,8601.0,208.1026,208.8085,208.1026,208.7698,8601.0
2020-07-28 14:20:00,215.75,216.51,215.01,215.32,24841.0,208.6054,209.3403,207.8899,208.1897,24841.0
2020-07-28 14:30:00,215.3,215.58,214.39,215.25,16957.0,208.1703,208.441,207.2905,208.122,16957.0
2020-07-28 14:40:00,215.44,215.62,213.73,213.76,14994.0,208.3057,208.4797,206.6523,206.6813,14994.0
2020-07-28 14:50:00,213.98,214.4,213.02,213.34,26213.0,206.894,207.3001,205.9658,206.2752,26213.0
2020-07-28 15:00:00,213.33,213.76,212.41,212.92,13595.0,206.2656,206.6813,205.376,205.8691,13595.0
2020-07-28 15:10:00,213.0,213.28,212.75,212.81,19390.0,205.9465,206.2172,205.7048,205.7628,19390.0
2020-07-28 15:20:00,212.85,214.44,212.68,214.11,28251.0,205.8015,207.3388,205.6371,207.0197,28251.0
2020-07-28 15:30:00,214.08,214.43,213.11,213.3,26491.0,206.9907,207.3291,206.0528,206.2366,26491.0
2020-07-28 15:40:00,213.3,213.39,211.27,212.09,51784.0,206.2366,206.3236,204.2738,205.0666,51784.0
2020-07-28 15:50:00,211.88,212.59,211.75,212.41,81231.0,204.8636,205.5501,204.7379,205.376,81231.0
2020-07-29 09:30:00,214.03,214.21,211.02,211.6,16744.0,206.9424,207.1164,204.0321,204.5928,16744.0
2020-07-29 09:40:00,211.56,211.57,209.58,211.29,23435.0,204.5542,204.5638,202.6397,204.2931,23435.0
2020-07-29 09:50:00,211.11,212.62,211.11,212.27,18700.0,204.1191,205.5791,204.1191,205.2407,18700.0
2020-07-29 10:00:00,211.55,214.47,211.55,214.04,13380.0,204.5445,207.3678,204.5445,206.952,13380.0
2020-07-29 10:10:00,213.87,215.52,213.87,215.22,14985.0,206.7877,208.383,206.7877,208.093,14985.0
2020-07-29 10:20:00,215.45,215.71,215.05,215.2,12039.0,208.3154,208.5667,207.9286,208.0736,12039.0
2020-07-29 10:30:00,215.35,215.79,214.0,214.13,19800.0,208.2187,208.6441,206.9134,207.0391,19800.0
2020-07-29 10:40:00,214.02,214.78,213.56,213.59,5523.0,206.9327,207.6675,206.4879,206.5169,5523.0
2020-07-29 10:50:00,213.81,213.81,213.26,213.62,2900.0,206.7297,206.7297,206.1979,206.546,2900.0
2020-07-29 11:00:00,213.78,215.42,213.77,214.94,8460.0,206.7007,208.2863,206.691,207.8222,8460.0
2020-07-29 11:10:00,214.81,215.26,214.36,214.47,4835.0,207.6965,208.1316,207.2614,207.3678,4835.0
2020-07-29 11:20:00,214.42,214.45,213.19,213.43,10641.0,207.3195,207.3485,206.1302,206.3622,10641.0
2020-07-29 11:30:00,213.66,214.06,213.19,213.21,8700.0,206.5846,206.9714,206.1302,206.1495,8700.0
2020-07-29 11:40:00,213.38,214.04,213.2,213.83,3331.0,206.3139,206.952,206.1399,206.749,3331.0
2020-07-29 11:50:00,213.8,213.8,213.11,213.11,3000.0,206.72,206.72,206.0528,206.0528,3000.0
2020-07-29 12:00:00,213.24,213.8,213.09,213.65,5454.0,206.1785,206.72,206.0335,206.575,5454.0
2020-07-29 12:10:00,213.64,214.06,213.51,213.77,12138.0,206.5653,206.9714,206.4396,206.691,12138.0
2020-07-29 12:20:00,213.78,214.15,213.62,213.97,4580.0,206.7007,207.0584,206.546,206.8844,4580.0
2020-07-29 12:30:00,213.99,214.28,213.74,214.0,7939.0,206.9037,207.1841,206.662,206.9134,7939.0
2020-07-29 12:40:00,214.06,214.06,213.56,213.85,5126.0,206.9714,206.9714,206.4879,206.7683,5126.0
2020-07-29 12:50:00,213.9,213.94,213.51,213.76,6000.0,206.8167,206.8554,206.4396,206.6813,6000.0
2020-07-29 13:00:00,213.73,214.13,213.66,213.8,4801.0,206.6523,207.0391,206.5846,206.72,4801.0
2020-07-29 13:10:00,213.66,214.07,213.16,213.3,5500.0,206.5846,206.9811,206.1012,206.2366,5500.0
2020-07-29 13:20:00,213.08,213.39,212.95,213.1,3850.0,206.0238,206.3236,205.8981,206.0432,3850.0
2020-07-29 13:30:00,213.0,213.19,212.85,213.17,5124.0,205.9465,206.1302,205.8015,206.1109,5124.0
2020-07-29 13:40:00,213.08,213.1,212.38,212.38,4608.0,206.0238,206.0432,205.347,205.347,4608.0
2020-07-29 13:50:00,212.6,212.98,212.55,212.55,4600.0,205.5597,205.9271,205.5114,205.5114,4600.0
2020-07-29 14:00:00,212.66,212.66,211.71,212.05,6037.0,205.6177,205.6177,204.6992,205.0279,6037.0
2020-07-29 14:10:00,212.1,212.24,211.87,212.06,5789.0,205.0763,205.2117,204.8539,205.0376,5789.0
2020-07-29 14:20:00,212.23,212.4,211.87,212.04,5823.0,205.202,205.3664,204.8539,205.0183,5823.0
2020-07-29 14:30:00,212.04,212.3,211.93,212.2,5103.0,205.0183,205.2697,204.9119,205.173,5103.0
2020-07-29 14:40:00,212.21,212.86,212.02,212.55,13335.0,205.1826,205.8111,204.9989,205.5114,13335.0
2020-07-29 14:50:00,212.46,212.7,212.13,212.36,10739.0,205.4244,205.6564,205.1053,205.3277,10739.0
2020-07-29 15:00:00,212.42,212.5,211.9,212.11,9508.0,205.3857,205.463,204.8829,205.086,9508.0
2020-07-29 15:10:00,212.11,213.36,212.11,213.36,11101.0,205.086,206.2946,205.086,206.2946,11101.0
2020-07-29 15:20:00,213.37,213.94,213.37,213.81,19906.0,206.3042,206.8554,206.3042,206.7297,19906.0
2020-07-29 15:30:00,213.78,214.29,213.63,213.92,17256.0,206.7007,207.1938,206.5556,206.836,17256.0
2020-07-29 15:40:00,213.97,214.08,213.21,213.44,23015.0,206.8844,206.9907,206.1495,206.3719,23015.0
2020-07-29 15:50:00,213.49,214.28,212.98,214.18,55858.0,206.4203,207.1841,205.9271,207.0874,55858.0
2020-07-30 09:30:00,212.79,213.46,211.0,211.35,30354.0,205.7434,206.3913,204.0127,204.3511,30354.0
2020-07-30 09:40:00,211.5,211.89,210.74,211.48,10255.0,204.4962,204.8732,203.7613,204.4768,10255.0
2020-07-30 09:50:00,211.23,211.28,207.88,208.09,18379.0,204.2351,204.2834,200.996,201.1991,18379.0
2020-07-30 10:00:00,208.5,209.32,208.02,208.36,7519.0,201.5955,202.3883,201.1314,201.4601,7519.0
2020-07-30 10:10:00,208.32,209.56,207.68,209.02,9286.0,201.4215,202.6204,200.8027,202.0983,9286.0
2020-07-30 10:20:00,208.55,209.27,208.19,209.27,5317.0,201.6438,202.34,201.2958,202.34,5317.0
2020-07-30 10:30:00,208.94,209.65,208.93,209.65,5387.0,202.0209,202.7074,202.0113,202.7074,5387.0
2020-07-30 10:40:00,209.51,209.51,208.8,208.8,3862.0,202.5721,202.5721,201.8856,201.8856,3862.0
2020-07-30 10:50:00,208.74,209.8,208.56,209.6,5598.0,201.8276,202.8525,201.6535,202.6591,5598.0
2020-07-30 11:00:00,209.75,210.63,209.73,210.22,7149.0,202.8041,203.655,202.7848,203.2585,7149.0
2020-07-30 11:10:00,210.21,210.5,210.06,210.41,6100.0,203.2489,203.5293,203.1038,203.4423,6100.0
2020-07-30 11:20:00,210.45,210.63,210.0,210.0,5604.0,203.4809,203.655,203.0458,203.0458,5604.0
2020-07-30 11:30:00,209.97,210.07,209.31,209.97,6734.0,203.0168,203.1135,202.3787,203.0168,6734.0
2020-07-30 11:40:00,210.0,210.26,209.57,209.79,4700.0,203.0458,203.2972,202.6301,202.8428,4700.0
2020-07-30 11:50:00,210.14,210.21,209.73,209.8,5886.0,203.1812,203.2489,202.7848,202.8525,5886.0
2020-07-30 12:00:00,209.9,210.09,209.07,209.07,6868.0,202.9491,203.1329,202.1466,202.1466,6868.0
2020-07-30 12:10:00,209.18,210.38,209.15,210.16,8130.0,202.253,203.4132,202.224,203.2005,8130.0
2020-07-30 12:20:00,210.05,210.3,209.55,209.55,8710.0,203.0942,203.3359,202.6107,202.6107,8710.0
2020-07-30 12:30:00,209.65,210.27,209.63,210.27,13125.0,202.7074,203.3069,202.6881,203.3069,13125.0
2020-07-30 12:40:00,210.17,210.24,209.83,210.01,5883.0,203.2102,203.2779,202.8815,203.0555,5883.0
2020-07-30 12:50:00,210.01,210.07,209.73,209.91,4110.0,203.0555,203.1135,202.7848,202.9588,4110.0
2020-07-30 13:00:00,209.97,210.36,209.97,210.27,9727.0,203.0168,203.3939,203.0168,203.3069,9727.0
2020-07-30 13:10:00,210.25,210.43,210.0,210.32,5833.0,203.2876,203.4616,203.0458,203.3552,5833.0
2020-07-30 13:20:00,210.19,210.39,209.85,209.95,5351.0,203.2295,203.4229,202.9008,202.9975,5351.0
2020-07-30 13:30:00,210.03,210.35,209.89,210.21,10500.0,203.0748,203.3842,202.9395,203.2489,10500.0
2020-07-30 13:40:00,210.22,210.59,210.15,210.38,6995.0,203.2585,203.6163,203.1909,203.4132,6995.0
2020-07-30 13:50:00,210.34,210.65,210.29,210.29,3757.0,203.3746,203.6743,203.3262,203.3262,3757.0
2020-07-30 14:00:00,210.5,210.55,210.23,210.39,5263.0,203.5293,203.5776,203.2682,203.4229,5263.0
2020-07-30 14:10:00,210.39,210.54,210.0,210.0,6039.0,203.4229,203.5679,203.0458,203.0458,6039.0
2020-07-30 14:20:00,210.11,210.3,209.89,209.89,6220.0,203.1522,203.3359,202.9395,202.9395,6220.0
2020-07-30 14:30:00,209.96,210.19,209.96,210.15,4852.0,203.0072,203.2295,203.0072,203.1909,4852.0
2020-07-30 14:40:00,210.12,210.25,210.0,210.09,11782.0,203.1619,203.2876,203.0458,203.1329,11782.0
2020-07-30 14:50:00,210.14,210.3,210.05,210.15,7387.0,203.1812,203.3359,203.0942,203.1909,7387.0
2020-07-30 15:00:00,210.19,210.36,209.5,209.57,8087.0,203.2295,203.3939,202.5624,202.6301,8087.0
2020-07-30 15:10:00,209.55,210.14,209.29,210.13,12740.0,202.6107,203.1812,202.3593,203.1715,12740.0
2020-07-30 15:20:00,210.12,210.12,209.37,209.73,16961.0,203.1619,203.1619,202.4367,202.7848,16961.0
2020-07-30 15:30:00,209.68,209.91,209.0,209.27,19618.0,202.7364,202.9588,202.0789,202.34,19618.0
2020-07-30 15:40:00,209.32,209.77,209.17,209.48,16930.0,202.3883,202.8234,202.2433,202.5431,16930.0
2020-07-30 15:50:00,209.58,209.71,209.08,209.23,58354.0,202.6397,202.7654,202.1563,202.3013,58354.0
2020-07-31 09:30:00,208.43,209.15,207.68,208.55,10540.0,201.5278,202.224,200.8027,201.6438,10540.0
2020-07-31 09:40:00,208.56,208.56,207.19,207.52,2660.0,201.6535,201.6535,200.3289,200.648,2660.0
2020-07-31 09:50:00,207.63,207.73,206.8,207.18,4720.0,200.7543,200.851,199.9518,200.3192,4720.0
2020-07-31 10:00:00,207.25,207.26,206.33,206.82,6325.0,200.3869,200.3966,199.4974,199.9711,6325.0
2020-07-31 10:10:00,206.78,206.78,205.12,205.47,11466.0,199.9325,199.9325,198.3274,198.6658,11466.0
2020-07-31 10:20:00,205.26,205.39,204.29,204.49,6733.0,198.4628,198.5885,197.5249,197.7183,6733.0
2020-07-31 10:30:00,204.36,204.76,203.15,203.57,9249.0,197.5926,197.9794,196.4227,196.8288,9249.0
2020-07-31 10:40:00,203.34,203.48,202.54,202.86,6500.0,196.6064,196.7417,195.8329,196.1423,6500.0
2020-07-31 10:50:00,202.67,202.67,201.77,202.18,6462.0,195.9586,195.9586,195.0884,195.4848,6462.0
2020-07-31 11:00:00,202.01,202.78,201.96,202.05,4051.0,195.3204,196.0649,195.2721,195.3591,4051.0
2020-07-31 11:10:00,202.07,203.07,201.71,202.97,3779.0,195.3784,196.3453,195.0304,196.2486,3779.0
2020-07-31 11:20:00,203.08,203.3,202.03,202.18,7944.0,196.355,196.5677,195.3398,195.4848,7944.0
2020-07-31 11:30:00,202.34,202.87,201.97,202.68,3971.0,195.6395,196.1519,195.2817,195.9682,3971.0
2020-07-31 11:40:00,202.9,203.25,202.55,202.6,19100.0,196.1809,196.5194,195.8425,195.8909,19100.0
2020-07-31 11:50:00,202.71,203.94,202.48,203.9,7373.0,195.9972,197.1865,195.7749,197.1478,7373.0
2020-07-31 12:00:00,203.9,203.94,203.03,203.93,5600.0,197.1478,197.1865,196.3066,197.1768,5600.0
2020-07-31 12:10:00,204.08,204.94,204.08,204.75,5284.0,197.3219,198.1534,197.3219,197.9697,5284.0
2020-07-31 12:20:00,204.81,205.66,204.81,205.23,6937.0,198.0277,198.8496,198.0277,198.4338,6937.0
2020-07-31 12:30:00,205.23,205.57,204.55,204.61,10382.0,198.4338,198.7625,197.7763,197.8343,10382.0
2020-07-31 12:40:00,204.7,204.75,204.07,204.71,17939.0,197.9213,197.9697,197.3122,197.931,17939.0
2020-07-31 12:50:00,204.73,205.31,204.51,205.3,6622.0,197.9503,198.5111,197.7376,198.5015,6622.0
2020-07-31 13:00:00,205.33,205.33,204.61,204.61,4440.0,198.5305,198.5305,197.8343,197.8343,4440.0
2020-07-31 13:10:00,204.68,205.42,204.67,205.05,3121.0,197.902,198.6175,197.8923,198.2598,3121.0
2020-07-31 13:20:00,205.15,205.21,204.81,205.21,9400.0,198.3564,198.4145,198.0277,198.4145,9400.0
2020-07-31 13:30:00,205.24,205.57,204.9,205.24,2600.0,198.4435,198.7625,198.1147,198.4435,2600.0
2020-07-31 13:40:00,205.17,205.32,204.97,205.12,3200.0,198.3758,198.5208,198.1824,198.3274,3200.0
2020-07-31 13:50:00,205.2,205.27,205.03,205.23,2600.0,198.4048,198.4725,198.2404,198.4338,2600.0
2020-07-31 14:00:00,205.28,205.28,204.72,204.72,1716.0,198.4821,198.4821,197.9407,197.9407,1716.0
2020-07-31 14:10:00,204.67,204.67,204.22,204.22,3316.0,197.8923,197.8923,197.4572,197.4572,3316.0
2020-07-31 14:20:00,204.56,205.09,204.49,204.64,5337.0,197.786,198.2984,197.7183,197.8633,5337.0
2020-07-31 14:30:00,204.66,205.43,204.64,205.31,5141.0,197.8827,198.6272,197.8633,198.5111,5141.0
2020-07-31 14:40:00,205.32,205.85,205.11,205.24,4591.0,198.5208,199.0333,198.3178,198.4435,4591.0
2020-07-31 14:50:00,205.33,206.0,205.23,205.87,11628.0,198.5305,199.1783,198.4338,199.0526,11628.0
2020-07-31 15:00:00,205.97,206.23,205.96,206.17,7544.0,199.1493,199.4007,199.1396,199.3427,7544.0
2020-07-31 15:10:00,206.18,206.62,205.88,206.59,12654.0,199.3523,199.7778,199.0623,199.7488,12654.0
2020-07-31 15:20:00,206.76,206.86,205.6,205.95,10425.0,199.9131,200.0098,198.7915,199.1299,10425.0
2020-07-31 15:30:00,205.96,205.99,205.26,205.42,12975.0,199.1396,199.1686,198.4628,198.6175,12975.0
2020-07-31 15:40:00,205.38,207.09,205.28,206.96,23896.0,198.5788,200.2322,198.4821,200.1065,23896.0
2020-07-31 15:50:00,206.88,207.35,206.34,207.14,28941.0,200.0292,200.4836,199.507,200.2805,28941.0
2020-08-03 09:30:00,208.94,209.24,207.86,208.38,12697.0,202.0209,202.311,200.9767,201.4795,12697.0
2020-08-03 09:40:00,208.49,208.77,207.15,207.16,5837.0,201.5858,201.8566,200.2902,200.2999,5837.0
2020-08-03 09:50:00,207.46,207.72,206.36,206.46,10414.0,200.5899,200.8413,199.5264,199.6231,10414.0
2020-08-03 10:00:00,206.7,207.3,206.33,206.37,7271.0,199.8551,200.4352,199.4974,199.536,7271.0
2020-08-03 10:10:00,206.48,206.9,205.68,205.74,6783.0,199.6424,200.0485,198.8689,198.9269,6783.0
2020-08-03 10:20:00,205.76,205.91,205.05,205.42,6500.0,198.9462,199.0913,198.2598,198.6175,6500.0
2020-08-03 10:30:00,205.46,205.93,205.45,205.78,6866.0,198.6562,199.1106,198.6465,198.9656,6866.0
2020-08-03 10:40:00,205.91,205.91,205.19,205.23,4319.0,199.0913,199.0913,198.3951,198.4338,4319.0
2020-08-03 10:50:00,205.23,205.35,204.3,204.57,6343.0,198.4338,198.5498,197.5346,197.7956,6343.0
2020-08-03 11:00:00,204.5,205.3,204.42,205.22,6598.0,197.728,198.5015,197.6506,198.4241,6598.0
2020-08-03 11:10:00,205.13,205.93,204.96,205.78,5100.0,198.3371,199.1106,198.1727,198.9656,5100.0
2020-08-03 11:20:00,205.89,206.24,205.73,205.95,7313.0,199.0719,199.4103,198.9172,199.1299,7313.0
2020-08-03 11:30:00,206.01,207.16,206.01,207.1,4008.0,199.188,200.2999,199.188,200.2419,4008.0
2020-08-03 11:40:00,207.24,207.45,206.7,206.78,7863.0,200.3772,200.5803,199.8551,199.9325,7863.0
2020-08-03 11:50:00,206.73,207.23,206.71,206.94,3100.0,199.8841,200.3676,199.8648,200.0872,3100.0
2020-08-03 12:00:00,207.12,207.64,206.95,207.55,9359.0,200.2612,200.764,200.0968,200.677,9359.0
2020-08-03 12:10:00,207.59,207.59,206.81,206.89,18600.0,200.7156,200.7156,199.9615,200.0388,18600.0
2020-08-03 12:20:00,206.95,206.95,206.2,206.3,6715.0,200.0968,200.0968,199.3717,199.4684,6715.0
2020-08-03 12:30:00,206.41,206.92,206.41,206.73,4890.0,199.5747,200.0678,199.5747,199.8841,4890.0
2020-08-03 12:40:00,206.75,207.26,206.75,207.26,3426.0,199.9035,200.3966,199.9035,200.3966,3426.0
2020-08-03 12:50:00,207.18,208.01,207.17,207.95,5200.0,200.3192,201.1217,200.3095,201.0637,5200.0
2020-08-03 13:00:00,207.95,207.95,206.71,207.17,4674.0,201.0637,201.0637,199.8648,200.3095,4674.0
2020-08-03 13:10:00,207.25,207.59,207.18,207.59,1900.0,200.3869,200.7156,200.3192,200.7156,1900.0
2020-08-03 13:20:00,207.69,208.3,207.69,208.17,2100.0,200.8123,201.4021,200.8123,201.2764,2100.0
2020-08-03 13:30:00,208.16,208.44,207.9,208.39,5672.0,201.2668,201.5375,201.0154,201.4891,5672.0
2020-08-03 13:40:00,208.48,208.48,207.67,207.69,1900.0,201.5762,201.5762,200.793,200.8123,1900.0
2020-08-03 13:50:00,207.73,207.84,207.21,207.47,3901.0,200.851,200.9574,200.3482,200.5996,3901.0
2020-08-03 14:00:00,207.55,207.9,207.52,207.52,2000.0,200.677,201.0154,200.648,200.648,2000.0
2020-08-03 14:10:00,207.57,208.04,207.54,208.04,2511.0,200.6963,201.1507,200.6673,201.1507,2511.0
2020-08-03 14:20:00,208.06,208.47,208.06,208.47,2219.0,201.1701,201.5665,201.1701,201.5665,2219.0
2020-08-03 14:30:00,208.39,208.57,208.06,208.56,3182.0,201.4891,201.6632,201.1701,201.6535,3182.0
2020-08-03 14:40:00,208.61,208.76,208.01,208.42,8032.0,201.7019,201.8469,201.1217,201.5182,8032.0
2020-08-03 14:50:00,208.42,208.68,208.32,208.4,3489.0,201.5182,201.7695,201.4215,201.4988,3489.0
2020-08-03 15:00:00,208.43,208.69,208.2,208.33,3650.0,201.5278,201.7792,201.3054,201.4311,3650.0
2020-08-03 15:10:00,208.38,208.75,208.26,208.39,7123.0,201.4795,201.8372,201.3635,201.4891,7123.0
2020-08-03 15:20:00,208.42,208.48,208.18,208.4,4753.0,201.5182,201.5762,201.2861,201.4988,4753.0
2020-08-03 15:30:00,208.47,209.09,208.29,209.02,22507.0,201.5665,202.166,201.3925,202.0983,22507.0
2020-08-03 15:40:00,208.95,209.32,208.45,208.45,15612.0,202.0306,202.3883,201.5472,201.5472,15612.0
2020-08-03 15:50:00,208.23,208.99,207.5,208.12,52872.0,201.3344,202.0693,200.6286,201.2281,52872.0
2020-08-04 09:30:00,208.37,210.44,207.33,210.15,11930.0,201.4698,203.4713,200.4642,203.1909,11930.0
2020-08-04 09:40:00,209.64,209.64,208.5,208.82,2533.0,202.6978,202.6978,201.5955,201.9049,2533.0
2020-08-04 09:50:00,209.06,209.5,208.87,208.87,2800.0,202.137,202.5624,201.9533,201.9533,2800.0
2020-08-04 10:00:00,209.22,210.48,209.22,210.23,4884.0,202.2917,203.5099,202.2917,203.2682,4884.0
2020-08-04 10:10:00,210.68,210.72,210.29,210.41,3042.0,203.7033,203.742,203.3262,203.4423,3042.0
2020-08-04 10:20:00,210.2,210.38,209.71,209.9,5601.0,203.2392,203.4132,202.7654,202.9491,5601.0
2020-08-04 10:30:00,209.94,209.94,208.58,209.5,2542.0,202.9878,202.9878,201.6729,202.5624,2542.0
2020-08-04 10:40:00,209.81,210.16,209.63,209.92,3563.0,202.8621,203.2005,202.6881,202.9685,3563.0
2020-08-04 10:50:00,210.06,210.56,209.67,210.56,10400.0,203.1038,203.5873,202.7268,203.5873,10400.0
2020-08-04 11:00:00,210.57,210.71,209.84,210.0,2100.0,203.597,203.7323,202.8911,203.0458,2100.0
2020-08-04 11:10:00,209.93,209.94,209.56,209.58,3830.0,202.9781,202.9878,202.6204,202.6397,3830.0
2020-08-04 11:20:00,209.41,209.64,209.05,209.58,3036.0,202.4754,202.6978,202.1273,202.6397,3036.0
2020-08-04 11:30:00,209.56,209.71,209.25,209.62,986.0,202.6204,202.7654,202.3207,202.6784,986.0
2020-08-04 11:40:00,209.58,210.02,209.58,209.83,6558.0,202.6397,203.0652,202.6397,202.8815,6558.0
2020-08-04 11:50:00,209.75,209.75,209.36,209.38,1804.0,202.8041,202.8041,202.427,202.4464,1804.0
2020-08-04 12:00:00,209.37,209.49,208.69,209.02,6931.0,202.4367,202.5527,201.7792,202.0983,6931.0
2020-08-04 12:10:00,208.84,208.87,208.32,208.87,5357.0,201.9242,201.9533,201.4215,201.9533,5357.0
2020-08-04 12:20:00,209.09,209.24,208.86,208.88,2072.0,202.166,202.311,201.9436,201.9629,2072.0
2020-08-04 12:30:00,208.9,209.37,208.87,208.87,2341.0,201.9823,202.4367,201.9533,201.9533,2341.0
2020-08-04 12:40:00,209.13,209.46,209.13,209.46,499.0,202.2046,202.5237,202.2046,202.5237,499.0
2020-08-04 12:50:00,209.43,209.72,209.24,209.24,3029.0,202.4947,202.7751,202.311,202.311,3029.0
2020-08-04 13:00:00,209.35,209.35,209.1,209.15,3000.0,202.4174,202.4174,202.1756,202.224,3000.0
2020-08-04 13:10:00,209.25,209.45,209.25,209.44,400.0,202.3207,202.514,202.3207,202.5044,400.0
2020-08-04 13:20:00,209.63,209.87,209.63,209.87,1013.0,202.6881,202.9201,202.6881,202.9201,1013.0
2020-08-04 13:30:00,209.91,210.3,209.74,210.29,2309.0,202.9588,203.3359,202.7944,203.3262,2309.0
2020-08-04 13:40:00,210.48,211.08,210.48,210.96,2905.0,203.5099,204.0901,203.5099,203.974,2905.0
2020-08-04 13:50:00,210.85,211.26,210.8,211.02,1651.0,203.8677,204.2641,203.8193,204.0321,1651.0
2020-08-04 14:00:00,211.06,211.75,211.06,211.68,3406.0,204.0707,204.7379,204.0707,204.6702,3406.0
2020-08-04 14:10:00,211.68,212.28,211.68,212.19,8877.0,204.6702,205.2503,204.6702,205.1633,8877.0
2020-08-04 14:20:00,212.08,212.19,211.49,211.58,2990.0,205.057,205.1633,204.4865,204.5735,2990.0
2020-08-04 14:30:00,211.59,211.59,211.02,211.15,6801.0,204.5832,204.5832,204.0321,204.1577,6801.0
2020-08-04 14:40:00,211.21,211.21,210.78,211.09,8925.0,204.2158,204.2158,203.8,204.0997,8925.0
2020-08-04 14:50:00,211.18,211.72,211.13,211.71,6199.0,204.1868,204.7089,204.1384,204.6992,6199.0
2020-08-04 15:00:00,211.6,211.71,211.39,211.55,4673.0,204.5928,204.6992,204.3898,204.5445,4673.0
2020-08-04 15:10:00,211.5,212.14,211.46,212.11,10376.0,204.4962,205.115,204.4575,205.086,10376.0
2020-08-04 15:20:00,212.13,212.62,212.09,212.11,11213.0,205.1053,205.5791,205.0666,205.086,11213.0
2020-08-04 15:30:00,212.18,212.22,211.94,212.03,11700.0,205.1536,205.1923,204.9216,205.0086,11700.0
2020-08-04 15:40:00,212.05,212.27,211.91,212.17,14944.0,205.0279,205.2407,204.8926,205.144,14944.0
2020-08-04 15:50:00,212.08,212.73,211.95,212.25,62210.0,205.057,205.6854,204.9313,205.2213,62210.0
2020-08-05 09:30:00,213.82,214.25,212.8,214.08,11022.0,206.7393,207.1551,205.7531,206.9907,11022.0
2020-08-05 09:40:00,214.07,215.0,214.07,214.4,2500.0,206.9811,207.8803,206.9811,207.3001,2500.0
2020-08-05 09:50:00,214.74,214.74,214.09,214.54,2882.0,207.6289,207.6289,207.0004,207.4355,2882.0
2020-08-05 10:00:00,214.7,215.57,214.57,215.03,3381.0,207.5902,208.4314,207.4645,207.9093,3381.0
2020-08-05 10:10:00,214.76,214.77,214.51,214.55,2100.0,207.6482,207.6579,207.4065,207.4452,2100.0
2020-08-05 10:20:00,214.64,214.82,213.74,214.79,9094.0,207.5322,207.7062,206.662,207.6772,9094.0
2020-08-05 10:30:00,214.61,215.0,214.37,214.9,12352.0,207.5032,207.8803,207.2711,207.7836,12352.0
2020-08-05 10:40:00,214.92,215.45,214.92,215.45,3421.0,207.8029,208.3154,207.8029,208.3154,3421.0
2020-08-05 10:50:00,215.53,215.56,215.25,215.43,2287.0,208.3927,208.4217,208.122,208.296,2287.0
2020-08-05 11:00:00,215.55,216.1,215.55,216.01,10559.0,208.412,208.9438,208.412,208.8568,10559.0
2020-08-05 11:10:00,216.12,216.46,215.82,216.15,5703.0,208.9632,209.2919,208.6731,208.9922,5703.0
2020-08-05 11:20:00,216.84,216.96,216.33,216.9,7860.0,209.6593,209.7754,209.1662,209.7173,7860.0
2020-08-05 11:30:00,216.75,217.28,216.74,216.88,3154.0,209.5723,210.0848,209.5626,209.698,3154.0
2020-08-05 11:40:00,217.03,217.11,216.28,216.86,3660.0,209.843,209.9204,209.1179,209.6787,3660.0
2020-08-05 11:50:00,216.77,216.94,216.52,216.67,1500.0,209.5916,209.756,209.3499,209.495,1500.0
2020-08-05 12:00:00,216.86,216.99,216.57,216.81,3800.0,209.6787,209.8044,209.3983,209.6303,3800.0
2020-08-05 12:10:00,216.77,217.26,216.56,217.26,7139.0,209.5916,210.0654,209.3886,210.0654,7139.0
2020-08-05 12:20:00,217.22,217.22,216.48,216.68,5100.0,210.0267,210.0267,209.3112,209.5046,5100.0
2020-08-05 12:30:00,216.75,217.72,216.58,217.28,13011.0,209.5723,210.5102,209.4079,210.0848,13011.0
2020-08-05 12:40:00,217.23,217.23,217.0,217.16,1896.0,210.0364,210.0364,209.814,209.9687,1896.0
2020-08-05 12:50:00,217.28,217.69,217.26,217.56,4658.0,210.0848,210.4812,210.0654,210.3555,4658.0
2020-08-05 13:00:00,217.58,218.0,217.58,217.96,5037.0,210.3748,210.7809,210.3748,210.7422,5037.0
2020-08-05 13:10:00,217.87,218.72,217.87,218.64,6775.0,210.6552,211.4771,210.6552,211.3997,6775.0
2020-08-05 13:20:00,218.64,219.51,218.64,219.46,15435.0,211.3997,212.2409,211.3997,212.1926,15435.0
2020-08-05 13:30:00,219.47,219.83,219.19,219.36,11262.0,212.2022,212.5503,211.9315,212.0959,11262.0
2020-08-05 13:40:00,219.27,219.52,218.86,218.86,6900.0,212.0089,212.2506,211.6124,211.6124,6900.0
2020-08-05 13:50:00,218.84,219.21,218.75,219.03,6550.0,211.5931,211.9508,211.5061,211.7768,6550.0
2020-08-05 14:00:00,219.11,219.89,219.01,219.62,7475.0,211.8542,212.6083,211.7575,212.3473,7475.0
2020-08-05 14:10:00,219.66,219.95,219.61,219.83,3149.0,212.3859,212.6663,212.3376,212.5503,3149.0
2020-08-05 14:20:00,219.73,219.85,219.4,219.69,7215.0,212.4536,212.5696,212.1345,212.4149,7215.0
2020-08-05 14:30:00,219.87,219.87,219.5,219.59,4225.0,212.589,212.589,212.2312,212.3183,4225.0
2020-08-05 14:40:00,219.66,219.93,219.44,219.7,7873.0,212.3859,212.647,212.1732,212.4246,7873.0
2020-08-05 14:50:00,219.71,219.82,219.43,219.5,3937.0,212.4343,212.5406,212.1636,212.2312,3937.0
2020-08-05 15:00:00,219.6,219.74,218.72,218.85,9400.0,212.3279,212.4633,211.4771,211.6028,9400.0
2020-08-05 15:10:00,218.56,218.61,218.0,218.09,7080.0,211.3224,211.3707,210.7809,210.8679,7080.0
2020-08-05 15:20:00,218.11,218.83,218.05,218.31,11836.0,210.8873,211.5834,210.8293,211.0806,11836.0
2020-08-05 15:30:00,218.45,219.02,217.75,217.82,27519.0,211.216,211.7671,210.5392,210.6069,27519.0
2020-08-05 15:40:00,217.74,217.75,217.17,217.24,15394.0,210.5295,210.5392,209.9784,210.0461,15394.0
2020-08-05 15:50:00,217.16,217.71,216.78,216.83,53826.0,209.9687,210.5005,209.6013,209.6497,53826.0
2020-08-06 09:30:00,212.13,214.3,212.13,214.3,16913.0,205.1053,207.2034,205.1053,207.2034,16913.0
2020-08-06 09:40:00,214.15,215.54,213.97,215.33,2650.0,207.0584,208.4024,206.8844,208.1993,2650.0
2020-08-06 09:50:00,215.34,216.42,215.0,216.11,4100.0,208.209,209.2532,207.8803,208.9535,4100.0
2020-08-06 10:00:00,216.39,216.59,215.77,215.91,3276.0,209.2242,209.4176,208.6248,208.7601,3276.0
2020-08-06 10:10:00,215.53,215.8,215.34,215.79,1801.0,208.3927,208.6538,208.209,208.6441,1801.0
2020-08-06 10:20:00,216.1,217.18,216.1,217.18,400.0,208.9438,209.9881,208.9438,209.9881,400.0
2020-08-06 10:30:00,217.12,217.36,216.79,216.89,2586.0,209.9301,210.1621,209.611,209.7077,2586.0
2020-08-06 10:40:00,216.59,216.59,215.83,216.08,3267.0,209.4176,209.4176,208.6828,208.9245,3267.0
2020-08-06 10:50:00,215.6,215.69,215.31,215.31,1142.0,208.4604,208.5474,208.18,208.18,1142.0
2020-08-06 11:00:00,215.52,215.65,215.07,215.28,4863.0,208.383,208.5087,207.9479,208.151,4863.0
2020-08-06 11:10:00,215.34,215.37,214.68,214.68,2527.0,208.209,208.238,207.5709,207.5709,2527.0
2020-08-06 11:20:00,214.82,214.91,214.09,214.09,2600.0,207.7062,207.7932,207.0004,207.0004,2600.0
2020-08-06 11:30:00,214.16,214.48,213.92,214.3,5116.0,207.0681,207.3775,206.836,207.2034,5116.0
2020-08-06 11:40:00,214.36,214.64,214.3,214.53,3275.0,207.2614,207.5322,207.2034,207.4258,3275.0
2020-08-06 11:50:00,214.59,215.09,214.34,214.53,5112.0,207.4838,207.9673,207.2421,207.4258,5112.0
2020-08-06 12:00:00,214.54,214.54,213.93,214.14,6625.0,207.4355,207.4355,206.8457,207.0487,6625.0
2020-08-06 12:10:00,214.14,214.3,214.03,214.03,2625.0,207.0487,207.2034,206.9424,206.9424,2625.0
2020-08-06 12:20:00,214.03,214.13,213.84,214.07,7116.0,206.9424,207.0391,206.7587,206.9811,7116.0
2020-08-06 12:30:00,213.97,214.28,213.93,214.18,3084.0,206.8844,207.1841,206.8457,207.0874,3084.0
2020-08-06 12:40:00,214.25,215.08,214.18,215.08,5033.0,207.1551,207.9576,207.0874,207.9576,5033.0
2020-08-06 12:50:00,215.08,215.35,214.95,215.35,3242.0,207.9576,208.2187,207.8319,208.2187,3242.0
2020-08-06 13:00:00,215.44,215.44,215.07,215.07,2207.0,208.3057,208.3057,207.9479,207.9479,2207.0
2020-08-06 13:10:00,215.07,215.18,214.92,214.92,3900.0,207.9479,208.0543,207.8029,207.8029,3900.0
2020-08-06 13:20:00,214.93,215.01,214.43,214.74,3784.0,207.8126,207.8899,207.3291,207.6289,3784.0
2020-08-06 13:30:00,214.6,214.66,213.83,214.1,4833.0,207.4935,207.5515,206.749,207.0101,4833.0
2020-08-06 13:40:00,214.25,214.25,213.9,214.12,3425.0,207.1551,207.1551,206.8167,207.0294,3425.0
2020-08-06 13:50:00,214.12,214.21,213.59,213.75,2967.0,207.0294,207.1164,206.5169,206.6716,2967.0
2020-08-06 14:00:00,213.73,214.16,213.73,213.87,2830.0,206.6523,207.0681,206.6523,206.7877,2830.0
2020-08-06 14:10:00,213.9,213.99,213.51,213.51,4707.0,206.8167,206.9037,206.4396,206.4396,4707.0
2020-08-06 14:20:00,213.45,213.92,213.27,213.92,17497.0,206.3816,206.836,206.2075,206.836,17497.0
2020-08-06 14:30:00,213.87,213.98,212.93,213.25,11903.0,206.7877,206.894,205.8788,206.1882,11903.0
2020-08-06 14:40:00,213.31,213.62,213.17,213.47,3560.0,206.2462,206.546,206.1109,206.4009,3560.0
2020-08-06 14:50:00,213.61,213.62,213.39,213.44,3514.0,206.5363,206.546,206.3236,206.3719,3514.0
2020-08-06 15:00:00,213.52,213.76,213.32,213.63,3662.0,206.4493,206.6813,206.2559,206.5556,3662.0
2020-08-06 15:10:00,213.68,213.93,213.45,213.85,5207.0,206.604,206.8457,206.3816,206.7683,5207.0
2020-08-06 15:20:00,213.92,214.0,213.65,214.0,4767.0,206.836,206.9134,206.575,206.9134,4767.0
2020-08-06 15:30:00,214.0,214.35,213.91,214.13,9973.0,206.9134,207.2518,206.8264,207.0391,9973.0
2020-08-06 15:40:00,214.07,214.36,213.36,213.36,16052.0,206.9811,207.2614,206.2946,206.2946,16052.0
2020-08-06 15:50:00,213.31,213.57,212.99,213.09,56382.0,206.2462,206.4976,205.9368,206.0335,56382.0
2020-08-07 09:30:00,213.38,214.27,212.74,213.59,16220.0,206.3139,207.1744,205.6951,206.5169,16220.0
2020-08-07 09:40:00,213.93,215.09,213.42,214.62,5308.0,206.8457,207.9673,206.3526,207.5128,5308.0
2020-08-07 09:50:00,215.04,215.07,214.54,215.07,2226.0,207.9189,207.9479,207.4355,207.9479,2226.0
2020-08-07 10:00:00,214.88,215.59,214.8,215.35,2189.0,207.7642,208.4507,207.6869,208.2187,2189.0
2020-08-07 10:10:00,215.28,215.49,214.79,215.23,2162.0,208.151,208.354,207.6772,208.1026,2162.0
2020-08-07 10:20:00,214.64,214.69,214.16,214.46,3350.0,207.5322,207.5805,207.0681,207.3581,3350.0
2020-08-07 10:30:00,214.54,215.29,214.54,215.28,2100.0,207.4355,208.1607,207.4355,208.151,2100.0
2020-08-07 10:40:00,215.14,215.23,214.41,214.56,11499.0,208.0156,208.1026,207.3098,207.4548,11499.0
2020-08-07 10:50:00,214.42,214.42,213.7,213.78,5275.0,207.3195,207.3195,206.6233,206.7007,5275.0
2020-08-07 11:00:00,214.0,214.9,213.87,214.9,3501.0,206.9134,207.7836,206.7877,207.7836,3501.0
2020-08-07 11:10:00,214.65,214.88,214.16,214.17,1400.0,207.5418,207.7642,207.0681,207.0777,1400.0
2020-08-07 11:20:00,214.47,214.47,214.17,214.28,600.0,207.3678,207.3678,207.0777,207.1841,600.0
2020-08-07 11:30:00,214.19,214.4,214.02,214.31,2520.0,207.0971,207.3001,206.9327,207.2131,2520.0
2020-08-07 11:40:00,214.4,214.63,214.24,214.24,1200.0,207.3001,207.5225,207.1454,207.1454,1200.0
2020-08-07 11:50:00,214.13,214.14,213.34,213.41,2642.0,207.0391,207.0487,206.2752,206.3429,2642.0
2020-08-07 12:00:00,213.38,213.81,213.38,213.81,834.0,206.3139,206.7297,206.3139,206.7297,834.0
2020-08-07 12:10:00,213.92,213.93,213.31,213.36,2141.0,206.836,206.8457,206.2462,206.2946,2141.0
2020-08-07 12:20:00,213.28,213.8,213.28,213.73,2747.0,206.2172,206.72,206.2172,206.6523,2747.0
2020-08-07 12:30:00,214.26,214.26,213.91,213.97,1010.0,207.1648,207.1648,206.8264,206.8844,1010.0
2020-08-07 12:40:00,214.26,214.74,214.26,214.49,700.0,207.1648,207.6289,207.1648,207.3871,700.0
2020-08-07 12:50:00,214.52,214.52,214.09,214.12,2031.0,207.4162,207.4162,207.0004,207.0294,2031.0
2020-08-07 13:00:00,214.22,214.23,213.97,214.02,1834.0,207.1261,207.1358,206.8844,206.9327,1834.0
2020-08-07 13:10:00,214.18,214.8,214.16,214.74,1708.0,207.0874,207.6869,207.0681,207.6289,1708.0
2020-08-07 13:20:00,214.96,215.47,214.96,215.47,2050.0,207.8416,208.3347,207.8416,208.3347,2050.0
2020-08-07 13:30:00,215.44,215.47,215.16,215.16,2560.0,208.3057,208.3347,208.035,208.035,2560.0
2020-08-07 13:40:00,215.15,215.37,214.75,214.75,4729.0,208.0253,208.238,207.6385,207.6385,4729.0
2020-08-07 13:50:00,214.68,215.02,214.57,214.97,1800.0,207.5709,207.8996,207.4645,207.8512,1800.0
2020-08-07 14:00:00,214.84,215.23,214.7,214.75,3080.0,207.7256,208.1026,207.5902,207.6385,3080.0
2020-08-07 14:10:00,214.95,215.25,214.94,214.96,1800.0,207.8319,208.122,207.8222,207.8416,1800.0
2020-08-07 14:20:00,215.01,215.07,214.99,215.03,900.0,207.8899,207.9479,207.8706,207.9093,900.0
2020-08-07 14:30:00,214.92,215.42,214.76,215.31,9301.0,207.8029,208.2863,207.6482,208.18,9301.0
2020-08-07 14:40:00,215.24,215.41,215.14,215.23,3667.0,208.1123,208.2767,208.0156,208.1026,3667.0
2020-08-07 14:50:00,215.15,215.31,215.01,215.31,2787.0,208.0253,208.18,207.8899,208.18,2787.0
2020-08-07 15:00:00,215.28,215.75,215.22,215.59,3505.0,208.151,208.6054,208.093,208.4507,3505.0
2020-08-07 15:10:00,215.63,216.77,215.34,216.73,5150.0,208.4894,209.5916,208.209,209.553,5150.0
2020-08-07 15:20:00,216.79,218.38,216.74,218.37,13900.0,209.611,211.1483,209.5626,211.1387,13900.0
2020-08-07 15:30:00,218.43,219.04,218.24,219.04,15762.0,211.1967,211.7865,211.013,211.7865,15762.0
2020-08-07 15:40:00,218.97,219.87,218.96,219.87,20432.0,211.7188,212.589,211.7091,212.589,20432.0
2020-08-07 15:50:00,220.0,220.52,219.55,219.99,54296.0,212.7147,213.2175,212.2796,212.705,54296.0
2020-08-10 09:30:00,221.81,221.81,220.67,221.13,5445.0,214.4647,214.4647,213.3625,213.8073,5445.0
2020-08-10 09:40:00,221.35,222.04,221.07,221.78,2908.0,214.02,214.6871,213.7492,214.4357,2908.0
2020-08-10 09:50:00,221.33,221.68,220.06,221.37,3794.0,214.0006,214.339,212.7727,214.0393,3794.0
2020-08-10 10:00:00,221.31,221.31,220.43,220.84,2403.0,213.9813,213.9813,213.1304,213.5269,2403.0
2020-08-10 10:10:00,220.84,221.47,220.75,221.47,2925.0,213.5269,214.136,213.4398,214.136,2925.0
2020-08-10 10:20:00,221.85,222.37,221.7,222.37,6078.0,214.5034,215.0062,214.3584,215.0062,6078.0
2020-08-10 10:30:00,222.33,222.53,222.19,222.53,4683.0,214.9675,215.1609,214.8322,215.1609,4683.0
2020-08-10 10:40:00,222.35,222.49,221.93,222.49,7065.0,214.9869,215.1222,214.5808,215.1222,7065.0
2020-08-10 10:50:00,222.31,222.31,221.07,221.07,5775.0,214.9482,214.9482,213.7492,213.7492,5775.0
2020-08-10 11:00:00,221.2,221.68,221.14,221.4,1520.0,213.8749,214.339,213.8169,214.0683,1520.0
2020-08-10 11:10:00,221.33,221.9,221.19,221.9,6407.0,214.0006,214.5518,213.8653,214.5518,6407.0
2020-08-10 11:20:00,221.73,221.88,221.37,221.7,1200.0,214.3874,214.5324,214.0393,214.3584,1200.0
2020-08-10 11:30:00,221.74,222.04,221.5,221.5,7946.0,214.3971,214.6871,214.165,214.165,7946.0
2020-08-10 11:40:00,221.37,221.64,221.34,221.35,1557.0,214.0393,214.3004,214.0103,214.02,1557.0
2020-08-10 11:50:00,221.07,221.4,221.07,221.22,2500.0,213.7492,214.0683,213.7492,213.8943,2500.0
2020-08-10 12:00:00,221.26,221.85,221.22,221.8,2955.0,213.933,214.5034,213.8943,214.4551,2955.0
2020-08-10 12:10:00,221.8,222.0,221.76,221.92,9470.0,214.4551,214.6484,214.4164,214.5711,9470.0
2020-08-10 12:20:00,221.97,222.06,221.82,221.82,6861.0,214.6194,214.7065,214.4744,214.4744,6861.0
2020-08-10 12:30:00,221.75,221.81,221.7,221.81,500.0,214.4067,214.4647,214.3584,214.4647,500.0
2020-08-10 12:40:00,221.83,221.83,221.5,221.52,1835.0,214.4841,214.4841,214.165,214.1843,1835.0
2020-08-10 12:50:00,221.56,221.7,221.4,221.44,1202.0,214.223,214.3584,214.0683,214.107,1202.0
2020-08-10 13:00:00,221.48,221.6,221.36,221.37,1000.0,214.1457,214.2617,214.0296,214.0393,1000.0
2020-08-10 13:10:00,221.45,221.45,220.76,220.76,1400.0,214.1167,214.1167,213.4495,213.4495,1400.0
2020-08-10 13:20:00,220.97,221.43,220.95,221.43,6524.0,213.6526,214.0973,213.6332,214.0973,6524.0
2020-08-10 13:30:00,221.3,222.07,221.3,222.03,3465.0,213.9716,214.7161,213.9716,214.6775,3465.0
2020-08-10 13:40:00,221.91,221.97,221.72,221.9,2853.0,214.5614,214.6194,214.3777,214.5518,2853.0
2020-08-10 13:50:00,222.0,222.18,221.82,221.97,1707.0,214.6484,214.8225,214.4744,214.6194,1707.0
2020-08-10 14:00:00,222.01,222.5,222.01,222.42,4247.0,214.6581,215.1319,214.6581,215.0545,4247.0
2020-08-10 14:10:00,222.46,222.51,222.11,222.5,2746.0,215.0932,215.1416,214.7548,215.1319,2746.0
2020-08-10 14:20:00,222.35,222.41,222.11,222.4,1519.0,214.9869,215.0449,214.7548,215.0352,1519.0
2020-08-10 14:30:00,222.27,222.47,222.15,222.36,3508.0,214.9095,215.1029,214.7935,214.9965,3508.0
2020-08-10 14:40:00,222.34,222.79,222.21,222.79,2089.0,214.9772,215.4123,214.8515,215.4123,2089.0
2020-08-10 14:50:00,222.88,222.89,222.51,222.56,2286.0,215.4993,215.509,215.1416,215.1899,2286.0
2020-08-10 15:00:00,222.61,222.85,222.42,222.8,3994.0,215.2382,215.4703,215.0545,215.422,3994.0
2020-08-10 15:10:00,222.85,222.94,222.62,222.66,5780.0,215.4703,215.5573,215.2479,215.2866,5780.0
2020-08-10 15:20:00,222.71,223.26,222.58,223.26,4298.0,215.3349,215.8667,215.2092,215.8667,4298.0
2020-08-10 15:30:00,223.26,223.95,223.22,223.93,14123.0,215.8667,216.5339,215.828,216.5145,14123.0
2020-08-10 15:40:00,223.95,224.48,223.86,223.86,26507.0,216.5339,217.0463,216.4469,216.4469,26507.0
2020-08-10 15:50:00,224.01,224.17,223.28,223.41,36527.0,216.5919,216.7466,215.8861,216.0118,36527.0
2020-08-11 09:30:00,228.52,229.12,225.04,229.0,17738.0,220.9525,221.5327,217.5878,221.4166,17738.0
2020-08-11 09:40:00,229.16,230.43,229.09,229.54,9894.0,221.5713,222.7993,221.5037,221.9388,9894.0
2020-08-11 09:50:00,229.66,229.66,228.01,229.0,16073.0,222.0548,222.0548,220.4594,221.4166,16073.0
2020-08-11 10:00:00,228.77,229.12,228.2,228.2,4485.0,221.1943,221.5327,220.6431,220.6431,4485.0
2020-08-11 10:10:00,228.25,228.25,226.34,226.81,18550.0,220.6915,220.6915,218.8447,219.2992,18550.0
2020-08-11 10:20:00,226.66,226.66,224.75,225.28,7488.0,219.1541,219.1541,217.3074,217.8198,7488.0
2020-08-11 10:30:00,225.15,225.67,224.74,224.87,7226.0,217.6941,218.1969,217.2977,217.4234,7226.0
2020-08-11 10:40:00,225.02,225.45,224.92,225.15,11891.0,217.5684,217.9842,217.4718,217.6941,11891.0
2020-08-11 10:50:00,225.17,226.14,225.16,225.81,5181.0,217.7135,218.6514,217.7038,218.3323,5181.0
2020-08-11 11:00:00,226.03,226.28,225.98,226.06,1644.0,218.545,218.7867,218.4967,218.574,1644.0
2020-08-11 11:10:00,226.19,226.29,225.63,226.12,2100.0,218.6997,218.7964,218.1582,218.632,2100.0
2020-08-11 11:20:00,226.27,226.52,225.76,226.3,10244.0,218.777,219.0188,218.2839,218.8061,10244.0
2020-08-11 11:30:00,226.3,226.84,226.29,226.45,10903.0,218.8061,219.3282,218.7964,218.9511,10903.0
2020-08-11 11:40:00,226.4,226.93,226.19,226.93,15834.0,218.9027,219.4152,218.6997,219.4152,15834.0
2020-08-11 11:50:00,226.82,227.32,226.47,227.0,13430.0,219.3088,219.7923,218.9704,219.4829,13430.0
2020-08-11 12:00:00,227.04,227.05,225.54,225.95,2499.0,219.5215,219.5312,218.0712,218.4676,2499.0
2020-08-11 12:10:00,226.02,226.17,225.88,225.93,2143.0,218.5353,218.6804,218.4,218.4483,2143.0
2020-08-11 12:20:00,225.85,225.85,225.59,225.59,911.0,218.371,218.371,218.1196,218.1196,911.0
2020-08-11 12:30:00,225.85,226.28,225.8,225.81,2730.0,218.371,218.7867,218.3226,218.3323,2730.0
2020-08-11 12:40:00,225.89,225.89,225.3,225.39,3133.0,218.4096,218.4096,217.8392,217.9262,3133.0
2020-08-11 12:50:00,225.3,225.55,224.91,225.4,5817.0,217.8392,218.0809,217.4621,217.9359,5817.0
2020-08-11 13:00:00,225.57,225.62,225.35,225.62,2568.0,218.1002,218.1486,217.8875,218.1486,2568.0
2020-08-11 13:10:00,225.76,226.01,225.76,226.0,923.0,218.2839,218.5257,218.2839,218.516,923.0
2020-08-11 13:20:00,226.05,226.76,225.99,226.57,4360.0,218.5643,219.2508,218.5063,219.0671,4360.0
2020-08-11 13:30:00,226.54,226.94,226.54,226.7,4220.0,219.0381,219.4249,219.0381,219.1928,4220.0
2020-08-11 13:40:00,226.62,227.22,226.57,227.06,3426.0,219.1155,219.6956,219.0671,219.5409,3426.0
2020-08-11 13:50:00,227.15,227.27,227.02,227.19,2957.0,219.6279,219.7439,219.5022,219.6666,2957.0
2020-08-11 14:00:00,227.12,227.77,227.12,227.3,3688.0,219.5989,220.2274,219.5989,219.7729,3688.0
2020-08-11 14:10:00,227.3,228.05,227.3,227.52,9063.0,219.7729,220.4981,219.7729,219.9857,9063.0
2020-08-11 14:20:00,227.48,228.03,227.32,227.73,7828.0,219.947,220.4788,219.7923,220.1887,7828.0
2020-08-11 14:30:00,227.74,227.85,227.22,227.29,5460.0,220.1984,220.3047,219.6956,219.7633,5460.0
2020-08-11 14:40:00,227.31,227.83,227.1,227.22,5622.0,219.7826,220.2854,219.5796,219.6956,5622.0
2020-08-11 14:50:00,227.38,227.77,227.15,227.77,4603.0,219.8503,220.2274,219.6279,220.2274,4603.0
2020-08-11 15:00:00,227.86,227.94,227.51,227.57,7779.0,220.3144,220.3917,219.976,220.034,7779.0
2020-08-11 15:10:00,227.46,227.96,225.69,225.94,9079.0,219.9276,220.4111,218.2163,218.458,9079.0
2020-08-11 15:20:00,225.87,226.7,225.86,226.61,10367.0,218.3903,219.1928,218.3806,219.1058,10367.0
2020-08-11 15:30:00,226.65,226.68,225.78,226.17,15853.0,219.1445,219.1735,218.3033,218.6804,15853.0
2020-08-11 15:40:00,226.39,226.58,225.85,226.16,12890.0,218.8931,219.0768,218.371,218.6707,12890.0
2020-08-11 15:50:00,226.1,226.16,225.13,225.41,37234.0,218.6127,218.6707,217.6748,217.9455,37234.0
2020-08-12 09:30:00,226.45,226.92,226.02,226.13,7336.0,218.9511,219.4055,218.5353,218.6417,7336.0
2020-08-12 09:40:00,226.34,226.35,225.03,225.03,4359.0,218.8447,218.8544,217.5781,217.5781,4359.0
2020-08-12 09:50:00,225.37,225.5,224.56,225.16,8490.0,217.9069,218.0325,217.1237,217.7038,8490.0
2020-08-12 10:00:00,225.03,225.42,224.97,225.11,3400.0,217.5781,217.9552,217.5201,217.6555,3400.0
2020-08-12 10:10:00,225.0,225.13,224.47,224.48,2506.0,217.5491,217.6748,217.0367,217.0463,2506.0
2020-08-12 10:20:00,224.71,225.56,224.51,224.79,6285.0,217.2687,218.0906,217.0753,217.3461,6285.0
2020-08-12 10:30:00,224.95,225.1,224.66,224.66,3850.0,217.5008,217.6458,217.2204,217.2204,3850.0
2020-08-12 10:40:00,224.93,224.98,223.78,223.78,7983.0,217.4814,217.5298,216.3695,216.3695,7983.0
2020-08-12 10:50:00,223.83,224.44,223.67,224.23,42866.0,216.4178,217.0076,216.2631,216.8046,42866.0
2020-08-12 11:00:00,224.27,224.29,223.15,223.37,6041.0,216.8433,216.8626,215.7604,215.9731,6041.0
2020-08-12 11:10:00,223.39,223.45,222.48,222.58,3145.0,215.9924,216.0504,215.1126,215.2092,3145.0
2020-08-12 11:20:00,222.44,222.7,221.82,222.39,16076.0,215.0739,215.3253,214.4744,215.0255,16076.0
2020-08-12 11:30:00,222.38,223.2,222.37,223.2,4919.0,215.0159,215.8087,215.0062,215.8087,4919.0
2020-08-12 11:40:00,223.2,223.2,222.53,222.55,1561.0,215.8087,215.8087,215.1609,215.1802,1561.0
2020-08-12 11:50:00,222.18,222.28,221.72,221.85,7806.0,214.8225,214.9192,214.3777,214.5034,7806.0
2020-08-12 12:00:00,221.92,222.31,221.92,222.17,2024.0,214.5711,214.9482,214.5711,214.8128,2024.0
2020-08-12 12:10:00,222.12,222.42,221.94,222.4,4880.0,214.7645,215.0545,214.5904,215.0352,4880.0
2020-08-12 12:20:00,222.5,222.59,221.8,222.09,13205.0,215.1319,215.2189,214.4551,214.7355,13205.0
2020-08-12 12:30:00,222.15,222.48,221.92,222.16,5000.0,214.7935,215.1126,214.5711,214.8032,5000.0
2020-08-12 12:40:00,222.2,222.24,221.87,222.06,6847.0,214.8418,214.8805,214.5228,214.7065,6847.0
2020-08-12 12:50:00,222.04,222.32,221.89,222.1,6056.0,214.6871,214.9579,214.5421,214.7451,6056.0
2020-08-12 13:00:00,222.14,222.15,220.84,220.84,10559.0,214.7838,214.7935,213.5269,213.5269,10559.0
2020-08-12 13:10:00,220.95,220.97,220.62,220.7,2437.0,213.6332,213.6526,213.3141,213.3915,2437.0
2020-08-12 13:20:00,220.69,221.1,220.36,220.52,5049.0,213.3818,213.7783,213.0628,213.2175,5049.0
2020-08-12 13:30:00,220.67,221.29,220.47,221.23,2951.0,213.3625,213.962,213.1691,213.9039,2951.0
2020-08-12 13:40:00,221.34,221.38,221.1,221.18,2190.0,214.0103,214.049,213.7783,213.8556,2190.0
2020-08-12 13:50:00,221.2,221.85,221.2,221.78,3106.0,213.8749,214.5034,213.8749,214.4357,3106.0
2020-08-12 14:00:00,221.87,221.88,221.72,221.72,563.0,214.5228,214.5324,214.3777,214.3777,563.0
2020-08-12 14:10:00,221.81,222.02,221.81,221.94,3300.0,214.4647,214.6678,214.4647,214.5904,3300.0
2020-08-12 14:20:00,222.06,222.12,221.9,222.02,4210.0,214.7065,214.7645,214.5518,214.6678,4210.0
2020-08-12 14:30:00,221.96,222.31,221.84,221.84,4296.0,214.6098,214.9482,214.4937,214.4937,4296.0
2020-08-12 14:40:00,221.91,222.3,221.6,221.8,30337.0,214.5614,214.9385,214.2617,214.4551,30337.0
2020-08-12 14:50:00,221.87,222.33,221.84,222.24,5939.0,214.5228,214.9675,214.4937,214.8805,5939.0
2020-08-12 15:00:00,222.21,222.21,221.36,221.51,12841.0,214.8515,214.8515,214.0296,214.1747,12841.0
2020-08-12 15:10:00,221.41,221.56,220.07,220.81,15751.0,214.078,214.223,212.7824,213.4979,15751.0
2020-08-12 15:20:00,220.81,221.58,220.7,220.7,19800.0,213.4979,214.2424,213.3915,213.3915,19800.0
2020-08-12 15:30:00,220.8,221.07,220.5,220.84,23245.0,213.4882,213.7492,213.1981,213.5269,23245.0
2020-08-12 15:40:00,220.76,221.02,220.45,220.89,31103.0,213.4495,213.7009,213.1498,213.5752,31103.0
2020-08-12 15:50:00,221.09,221.21,220.58,221.12,49283.0,213.7686,213.8846,213.2755,213.7976,49283.0
2020-08-13 09:30:00,219.44,219.44,218.03,218.41,9757.0,212.1732,212.1732,210.8099,211.1773,9757.0
2020-08-13 09:40:00,218.52,220.18,218.21,220.18,4451.0,211.2837,212.8887,210.984,212.8887,4451.0
2020-08-13 09:50:00,220.5,222.32,220.5,222.32,4990.0,213.1981,214.9579,213.1981,214.9579,4990.0
2020-08-13 10:00:00,222.28,222.28,221.87,221.95,3570.0,214.9192,214.9192,214.5228,214.6001,3570.0
2020-08-13 10:10:00,221.84,222.17,221.78,221.88,2032.0,214.4937,214.8128,214.4357,214.5324,2032.0
2020-08-13 10:20:00,221.61,221.61,220.0,220.0,5278.0,214.2714,214.2714,212.7147,212.7147,5278.0
2020-08-13 10:30:00,220.11,220.3,219.86,220.2,1952.0,212.821,213.0047,212.5793,212.9081,1952.0
2020-08-13 10:40:00,220.22,220.49,219.86,220.48,1753.0,212.9274,213.1885,212.5793,213.1788,1753.0
2020-08-13 10:50:00,220.12,220.55,220.12,220.45,2492.0,212.8307,213.2465,212.8307,213.1498,2492.0
2020-08-13 11:00:00,220.31,220.37,219.96,219.97,708.0,213.0144,213.0724,212.676,212.6857,708.0
2020-08-13 11:10:00,220.05,220.38,219.98,220.16,1246.0,212.763,213.0821,212.6953,212.8694,1246.0
2020-08-13 11:20:00,220.08,220.16,220.0,220.01,1500.0,212.792,212.8694,212.7147,212.7243,1500.0
2020-08-13 11:30:00,220.26,220.26,219.79,219.93,2329.0,212.9661,212.9661,212.5116,212.647,2329.0
2020-08-13 11:40:00,219.89,219.97,219.57,219.57,600.0,212.6083,212.6857,212.2989,212.2989,600.0
2020-08-13 11:50:00,219.57,220.29,219.57,220.29,2346.0,212.2989,212.9951,212.2989,212.9951,2346.0
2020-08-13 12:00:00,220.31,220.75,220.31,220.56,3893.0,213.0144,213.4398,213.0144,213.2561,3893.0
2020-08-13 12:10:00,220.62,220.63,220.39,220.47,1569.0,213.3141,213.3238,213.0918,213.1691,1569.0
2020-08-13 12:20:00,220.51,220.62,220.09,220.4,4375.0,213.2078,213.3141,212.8017,213.1014,4375.0
2020-08-13 12:30:00,220.51,220.55,220.36,220.43,1881.0,213.2078,213.2465,213.0628,213.1304,1881.0
2020-08-13 12:40:00,220.12,220.37,220.08,220.33,3000.0,212.8307,213.0724,212.792,213.0338,3000.0
2020-08-13 12:50:00,220.43,220.53,220.19,220.4,2300.0,213.1304,213.2271,212.8984,213.1014,2300.0
2020-08-13 13:00:00,220.39,220.6,220.39,220.53,904.0,213.0918,213.2948,213.0918,213.2271,904.0
2020-08-13 13:10:00,220.52,220.75,220.52,220.73,700.0,213.2175,213.4398,213.2175,213.4205,700.0
2020-08-13 13:20:00,220.95,221.11,220.63,220.63,1000.0,213.6332,213.7879,213.3238,213.3238,1000.0
2020-08-13 13:30:00,220.62,220.62,220.11,220.3,1775.0,213.3141,213.3141,212.821,213.0047,1775.0
2020-08-13 13:40:00,220.28,220.71,220.27,220.71,1817.0,212.9854,213.4012,212.9757,213.4012,1817.0
2020-08-13 13:50:00,220.56,220.61,220.25,220.28,1774.0,213.2561,213.3045,212.9564,212.9854,1774.0
2020-08-13 14:00:00,220.2,220.27,219.68,219.77,2357.0,212.9081,212.9757,212.4053,212.4923,2357.0
2020-08-13 14:10:00,219.69,220.27,219.61,220.18,3659.0,212.4149,212.9757,212.3376,212.8887,3659.0
2020-08-13 14:20:00,219.87,219.95,219.67,219.95,3359.0,212.589,212.6663,212.3956,212.6663,3359.0
2020-08-13 14:30:00,219.98,219.98,219.5,219.65,2730.0,212.6953,212.6953,212.2312,212.3763,2730.0
2020-08-13 14:40:00,219.74,219.93,219.68,219.88,2375.0,212.4633,212.647,212.4053,212.5987,2375.0
2020-08-13 14:50:00,219.71,219.85,219.15,219.23,5229.0,212.4343,212.5696,211.8928,211.9702,5229.0
2020-08-13 15:00:00,219.28,219.34,218.77,219.11,3765.0,212.0185,212.0765,211.5254,211.8542,3765.0
2020-08-13 15:10:00,219.06,219.85,219.06,219.78,5471.0,211.8058,212.5696,211.8058,212.502,5471.0
2020-08-13 15:20:00,219.87,220.01,219.62,219.89,7165.0,212.589,212.7243,212.3473,212.6083,7165.0
2020-08-13 15:30:00,219.89,219.91,219.19,219.3,14755.0,212.6083,212.6277,211.9315,212.0379,14755.0
2020-08-13 15:40:00,219.25,219.6,218.77,219.21,17246.0,211.9895,212.3279,211.5254,211.9508,17246.0
2020-08-13 15:50:00,219.22,219.81,218.95,219.47,63842.0,211.9605,212.531,211.6995,212.2022,63842.0
2020-08-14 09:30:00,218.71,218.86,217.21,218.24,10902.0,211.4674,211.6124,210.0171,211.013,10902.0
2020-08-14 09:40:00,218.26,218.87,218.03,218.62,6808.0,211.0323,211.6221,210.8099,211.3804,6808.0
2020-08-14 09:50:00,218.62,219.92,218.61,219.76,6101.0,211.3804,212.6373,211.3707,212.4826,6101.0
2020-08-14 10:00:00,219.89,220.21,219.37,219.98,7466.0,212.6083,212.9177,212.1055,212.6953,7466.0
2020-08-14 10:10:00,220.04,220.52,219.29,220.33,3313.0,212.7534,213.2175,212.0282,213.0338,3313.0
2020-08-14 10:20:00,220.32,221.19,220.32,220.95,2120.0,213.0241,213.8653,213.0241,213.6332,2120.0
2020-08-14 10:30:00,220.95,221.22,220.54,220.57,2750.0,213.6332,213.8943,213.2368,213.2658,2750.0
2020-08-14 10:40:00,220.8,221.2,220.41,220.92,2263.0,213.4882,213.8749,213.1111,213.6042,2263.0
2020-08-14 10:50:00,221.02,221.41,220.81,221.04,3300.0,213.7009,214.078,213.4979,213.7202,3300.0
2020-08-14 11:00:00,221.11,221.14,220.44,221.14,2509.0,213.7879,213.8169,213.1401,213.8169,2509.0
2020-08-14 11:10:00,221.15,221.15,220.77,220.96,1700.0,213.8266,213.8266,213.4592,213.6429,1700.0
2020-08-14 11:20:00,220.83,221.04,220.51,220.9,2688.0,213.5172,213.7202,213.2078,213.5849,2688.0
2020-08-14 11:30:00,220.96,220.97,220.15,220.42,2988.0,213.6429,213.6526,212.8597,213.1208,2988.0
2020-08-14 11:40:00,220.49,220.55,220.0,220.02,2844.0,213.1885,213.2465,212.7147,212.734,2844.0
2020-08-14 11:50:00,220.01,220.22,219.88,220.22,3008.0,212.7243,212.9274,212.5987,212.9274,3008.0
2020-08-14 12:00:00,220.16,220.25,219.86,219.86,3369.0,212.8694,212.9564,212.5793,212.5793,3369.0
2020-08-14 12:10:00,219.81,220.05,219.57,219.65,2689.0,212.531,212.763,212.2989,212.3763,2689.0
2020-08-14 12:20:00,219.64,219.64,219.09,219.18,2714.0,212.3666,212.3666,211.8348,211.9218,2714.0
2020-08-14 12:30:00,219.21,220.06,219.21,219.98,45637.0,211.9508,212.7727,211.9508,212.6953,45637.0
2020-08-14 12:40:00,219.91,219.92,219.62,219.63,2613.0,212.6277,212.6373,212.3473,212.3569,2613.0
2020-08-14 12:50:00,219.75,219.75,219.1,219.13,5623.0,212.473,212.473,211.8445,211.8735,5623.0
2020-08-14 13:00:00,219.03,219.29,218.65,219.29,5240.0,211.7768,212.0282,211.4094,212.0282,5240.0
2020-08-14 13:10:00,219.65,219.86,219.54,219.83,2000.0,212.3763,212.5793,212.2699,212.5503,2000.0
2020-08-14 13:20:00,219.85,220.03,219.8,220.0,1400.0,212.5696,212.7437,212.5213,212.7147,1400.0
2020-08-14 13:30:00,219.98,220.54,219.98,220.39,2602.0,212.6953,213.2368,212.6953,213.0918,2602.0
2020-08-14 13:40:00,220.66,221.22,220.66,220.98,2268.0,213.3528,213.8943,213.3528,213.6622,2268.0
2020-08-14 13:50:00,221.05,221.16,220.7,220.93,3077.0,213.7299,213.8363,213.3915,213.6139,3077.0
2020-08-14 14:00:00,220.83,220.94,220.78,220.94,900.0,213.5172,213.6236,213.4689,213.6236,900.0
2020-08-14 14:10:00,220.93,221.29,220.89,221.28,2501.0,213.6139,213.962,213.5752,213.9523,2501.0
2020-08-14 14:20:00,221.38,221.55,221.05,221.08,1506.0,214.049,214.2134,213.7299,213.7589,1506.0
2020-08-14 14:30:00,221.26,221.35,220.71,220.77,2209.0,213.933,214.02,213.4012,213.4592,2209.0
2020-08-14 14:40:00,220.75,220.75,220.2,220.28,3600.0,213.4398,213.4398,212.9081,212.9854,3600.0
2020-08-14 14:50:00,220.33,220.33,219.9,219.9,1900.0,213.0338,213.0338,212.618,212.618,1900.0
2020-08-14 15:00:00,219.91,219.91,219.53,219.63,1400.0,212.6277,212.6277,212.2602,212.3569,1400.0
2020-08-14 15:10:00,219.74,219.74,219.33,219.34,3551.0,212.4633,212.4633,212.0669,212.0765,3551.0
2020-08-14 15:20:00,219.45,219.56,218.96,219.16,6252.0,212.1829,212.2893,211.7091,211.9025,6252.0
2020-08-14 15:30:00,219.11,219.39,218.88,219.02,6419.0,211.8542,212.1249,211.6318,211.7671,6419.0
2020-08-14 15:40:00,219.02,219.52,218.85,218.85,8912.0,211.7671,212.2506,211.6028,211.6028,8912.0
2020-08-14 15:50:00,218.84,219.66,218.84,219.33,34091.0,211.5931,212.3859,211.5931,212.0669,34091.0
2020-08-17 09:30:00,220.87,221.05,219.63,219.92,3976.0,213.5559,213.7299,212.3569,212.6373,3976.0
2020-08-17 09:40:00,219.86,219.97,219.14,219.9,7384.0,212.5793,212.6857,211.8832,212.618,7384.0
2020-08-17 09:50:00,220.06,220.44,219.12,219.35,12974.0,212.7727,213.1401,211.8638,212.0862,12974.0
2020-08-17 10:00:00,219.18,219.19,218.15,219.11,3660.0,211.9218,211.9315,210.9259,211.8542,3660.0
2020-08-17 10:10:00,219.18,219.63,219.18,219.41,1300.0,211.9218,212.3569,211.9218,212.1442,1300.0
2020-08-17 10:20:00,219.88,219.89,218.77,219.1,3581.0,212.5987,212.6083,211.5254,211.8445,3581.0
2020-08-17 10:30:00,219.19,220.37,219.19,220.03,4300.0,211.9315,213.0724,211.9315,212.7437,4300.0
2020-08-17 10:40:00,220.03,220.69,220.03,220.69,1918.0,212.7437,213.3818,212.7437,213.3818,1918.0
2020-08-17 10:50:00,220.4,220.67,220.12,220.13,2400.0,213.1014,213.3625,212.8307,212.8404,2400.0
2020-08-17 11:00:00,220.33,220.84,220.33,220.53,1600.0,213.0338,213.5269,213.0338,213.2271,1600.0
2020-08-17 11:10:00,220.56,221.0,220.45,220.84,2611.0,213.2561,213.6816,213.1498,213.5269,2611.0
2020-08-17 11:20:00,220.95,221.07,220.9,220.98,1600.0,213.6332,213.7492,213.5849,213.6622,1600.0
2020-08-17 11:30:00,220.97,221.13,220.74,220.81,3524.0,213.6526,213.8073,213.4302,213.4979,3524.0
2020-08-17 11:40:00,220.74,220.74,219.94,220.19,7814.0,213.4302,213.4302,212.6567,212.8984,7814.0
2020-08-17 11:50:00,220.01,220.43,219.72,219.8,6626.0,212.7243,213.1304,212.444,212.5213,6626.0
2020-08-17 12:00:00,219.92,219.92,219.47,219.48,3000.0,212.6373,212.6373,212.2022,212.2119,3000.0
2020-08-17 12:10:00,219.32,219.59,219.22,219.5,2542.0,212.0572,212.3183,211.9605,212.2312,2542.0
2020-08-17 12:20:00,219.32,219.32,218.62,218.62,1967.0,212.0572,212.0572,211.3804,211.3804,1967.0
2020-08-17 12:30:00,218.81,219.19,218.8,219.01,800.0,211.5641,211.9315,211.5544,211.7575,800.0
2020-08-17 12:40:00,219.18,219.21,218.8,218.8,2200.0,211.9218,211.9508,211.5544,211.5544,2200.0
2020-08-17 12:50:00,218.75,218.84,218.58,218.7,2751.0,211.5061,211.5931,211.3417,211.4577,2751.0
2020-08-17 13:00:00,218.77,218.86,218.2,218.21,4253.0,211.5254,211.6124,210.9743,210.984,4253.0
2020-08-17 13:10:00,218.39,218.71,218.08,218.39,14682.0,211.158,211.4674,210.8583,211.158,14682.0
2020-08-17 13:20:00,218.49,218.65,217.7,217.81,16753.0,211.2547,211.4094,210.4908,210.5972,16753.0
2020-08-17 13:30:00,217.8,217.88,216.98,217.16,18418.0,210.5875,210.6649,209.7947,209.9687,18418.0
2020-08-17 13:40:00,217.09,217.96,216.63,217.77,15419.0,209.901,210.7422,209.4563,210.5585,15419.0
2020-08-17 13:50:00,217.71,217.83,217.28,217.4,3227.0,210.5005,210.6165,210.0848,210.2008,3227.0
2020-08-17 14:00:00,217.44,217.53,217.01,217.18,5376.0,210.2395,210.3265,209.8237,209.9881,5376.0
2020-08-17 14:10:00,217.0,217.24,216.96,217.06,5733.0,209.814,210.0461,209.7754,209.872,5733.0
2020-08-17 14:20:00,217.02,217.13,216.83,217.0,9070.0,209.8334,209.9397,209.6497,209.814,9070.0
2020-08-17 14:30:00,217.05,218.36,217.04,218.36,8773.0,209.8624,211.129,209.8527,211.129,8773.0
2020-08-17 14:40:00,218.47,218.47,218.28,218.32,4214.0,211.2353,211.2353,211.0516,211.0903,4214.0
2020-08-17 14:50:00,218.32,218.32,217.58,218.04,12268.0,211.0903,211.0903,210.3748,210.8196,12268.0
2020-08-17 15:00:00,218.16,218.16,217.43,217.46,8236.0,210.9356,210.9356,210.2298,210.2588,8236.0
2020-08-17 15:10:00,217.51,217.64,216.89,216.97,16723.0,210.3071,210.4328,209.7077,209.785,16723.0
2020-08-17 15:20:00,216.99,217.26,216.9,216.96,12556.0,209.8044,210.0654,209.7173,209.7754,12556.0
2020-08-17 15:30:00,216.92,217.39,216.86,216.9,30908.0,209.7367,210.1911,209.6787,209.7173,30908.0
2020-08-17 15:40:00,216.88,217.05,216.56,216.56,37049.0,209.698,209.8624,209.3886,209.3886,37049.0
2020-08-17 15:50:00,216.65,216.85,216.16,216.55,111488.0,209.4756,209.669,209.0018,209.3789,111488.0
2020-08-18 09:30:00,217.6,218.13,216.9,217.07,5386.0,210.3942,210.9066,209.7173,209.8817,5386.0
2020-08-18 09:40:00,216.74,217.33,216.64,216.64,1890.0,209.5626,210.1331,209.4659,209.4659,1890.0
2020-08-18 09:50:00,216.43,217.21,216.25,217.18,3002.0,209.2629,210.0171,209.0889,209.9881,3002.0
2020-08-18 10:00:00,217.03,218.05,217.03,217.29,3761.0,209.843,210.8293,209.843,210.0944,3761.0
2020-08-18 10:10:00,217.39,217.76,216.66,216.66,14926.0,210.1911,210.5489,209.4853,209.4853,14926.0
2020-08-18 10:20:00,216.69,216.92,215.8,215.8,3656.0,209.5143,209.7367,208.6538,208.6538,3656.0
2020-08-18 10:30:00,215.99,216.13,215.64,215.8,7011.0,208.8375,208.9728,208.4991,208.6538,7011.0
2020-08-18 10:40:00,215.79,215.79,214.84,215.34,5282.0,208.6441,208.6441,207.7256,208.209,5282.0
2020-08-18 10:50:00,215.43,215.61,214.12,215.04,10727.0,208.296,208.4701,207.0294,207.9189,10727.0
2020-08-18 11:00:00,215.14,215.23,214.4,214.41,3806.0,208.0156,208.1026,207.3001,207.3098,3806.0
2020-08-18 11:10:00,214.59,214.93,214.36,214.78,2956.0,207.4838,207.8126,207.2614,207.6675,2956.0
2020-08-18 11:20:00,214.85,215.37,214.65,215.31,2913.0,207.7352,208.238,207.5418,208.18,2913.0
2020-08-18 11:30:00,215.41,215.41,214.87,214.96,11841.0,208.2767,208.2767,207.7546,207.8416,11841.0
2020-08-18 11:40:00,214.98,214.98,214.49,214.57,2949.0,207.8609,207.8609,207.3871,207.4645,2949.0
2020-08-18 11:50:00,214.49,215.25,214.49,215.07,3128.0,207.3871,208.122,207.3871,207.9479,3128.0
2020-08-18 12:00:00,215.09,215.36,214.83,214.83,2347.0,207.9673,208.2283,207.7159,207.7159,2347.0
2020-08-18 12:10:00,214.91,215.0,214.25,214.25,1503.0,207.7932,207.8803,207.1551,207.1551,1503.0
2020-08-18 12:20:00,214.18,214.3,214.04,214.3,2749.0,207.0874,207.2034,206.952,207.2034,2749.0
2020-08-18 12:30:00,214.3,214.5,214.19,214.5,3807.0,207.2034,207.3968,207.0971,207.3968,3807.0
2020-08-18 12:40:00,214.34,214.72,214.33,214.72,22690.0,207.2421,207.6095,207.2324,207.6095,22690.0
2020-08-18 12:50:00,214.64,214.64,214.16,214.53,2400.0,207.5322,207.5322,207.0681,207.4258,2400.0
2020-08-18 13:00:00,214.51,214.66,214.42,214.42,2140.0,207.4065,207.5515,207.3195,207.3195,2140.0
2020-08-18 13:10:00,214.24,214.58,214.19,214.19,1800.0,207.1454,207.4742,207.0971,207.0971,1800.0
2020-08-18 13:20:00,214.19,214.29,213.91,213.92,1400.0,207.0971,207.1938,206.8264,206.836,1400.0
2020-08-18 13:30:00,213.81,214.12,213.81,214.02,3172.0,206.7297,207.0294,206.7297,206.9327,3172.0
2020-08-18 13:40:00,214.12,214.2,213.98,214.06,2386.0,207.0294,207.1067,206.894,206.9714,2386.0
2020-08-18 13:50:00,214.18,214.48,214.18,214.35,1909.0,207.0874,207.3775,207.0874,207.2518,1909.0
2020-08-18 14:00:00,214.36,214.45,214.32,214.43,2401.0,207.2614,207.3485,207.2228,207.3291,2401.0
2020-08-18 14:10:00,214.4,214.42,214.1,214.15,2848.0,207.3001,207.3195,207.0101,207.0584,2848.0
2020-08-18 14:20:00,214.14,214.72,214.14,214.72,3625.0,207.0487,207.6095,207.0487,207.6095,3625.0
2020-08-18 14:30:00,214.76,215.18,214.76,214.89,8454.0,207.6482,208.0543,207.6482,207.7739,8454.0
2020-08-18 14:40:00,214.92,215.02,214.61,214.61,3552.0,207.8029,207.8996,207.5032,207.5032,3552.0
2020-08-18 14:50:00,214.57,214.64,214.29,214.54,14124.0,207.4645,207.5322,207.1938,207.4355,14124.0
2020-08-18 15:00:00,214.55,214.78,214.45,214.58,5000.0,207.4452,207.6675,207.3485,207.4742,5000.0
2020-08-18 15:10:00,214.55,214.56,214.26,214.5,3930.0,207.4452,207.4548,207.1648,207.3968,3930.0
2020-08-18 15:20:00,214.56,215.24,214.52,214.81,14800.0,207.4548,208.1123,207.4162,207.6965,14800.0
2020-08-18 15:30:00,214.81,215.21,214.78,214.95,10577.0,207.6965,208.0833,207.6675,207.8319,10577.0
2020-08-18 15:40:00,214.91,215.24,214.9,214.98,12704.0,207.7932,208.1123,207.7836,207.8609,12704.0
2020-08-18 15:50:00,215.13,215.29,214.63,214.84,36227.0,208.006,208.1607,207.5225,207.7256,36227.0
2020-08-19 09:30:00,215.72,215.72,214.09,214.09,3182.0,208.5764,208.5764,207.0004,207.0004,3182.0
2020-08-19 09:40:00,214.77,215.56,214.59,215.49,1603.0,207.6579,208.4217,207.4838,208.354,1603.0
2020-08-19 09:50:00,215.5,216.07,215.16,215.34,3630.0,208.3637,208.9148,208.035,208.209,3630.0
2020-08-19 10:00:00,214.98,215.27,214.91,214.91,2116.0,207.8609,208.1413,207.7932,207.7932,2116.0
2020-08-19 10:10:00,214.39,214.79,214.39,214.76,1323.0,207.2905,207.6772,207.2905,207.6482,1323.0
2020-08-19 10:20:00,214.72,215.41,214.72,215.25,1426.0,207.6095,208.2767,207.6095,208.122,1426.0
2020-08-19 10:30:00,215.39,215.92,215.39,215.79,1600.0,208.2573,208.7698,208.2573,208.6441,1600.0
2020-08-19 10:40:00,215.71,216.2,215.42,215.42,1400.0,208.5667,209.0405,208.2863,208.2863,1400.0
2020-08-19 10:50:00,215.94,216.4,215.94,216.03,3315.0,208.7891,209.2339,208.7891,208.8761,3315.0
2020-08-19 11:00:00,215.8,215.8,215.44,215.44,410.0,208.6538,208.6538,208.3057,208.3057,410.0
2020-08-19 11:10:00,215.34,215.4,214.97,214.97,650.0,208.209,208.267,207.8512,207.8512,650.0
2020-08-19 11:20:00,214.99,215.08,214.99,215.08,200.0,207.8706,207.9576,207.8706,207.9576,200.0
2020-08-19 11:30:00,215.64,215.64,215.64,215.64,100.0,208.4991,208.4991,208.4991,208.4991,100.0
2020-08-19 11:40:00,215.33,215.53,214.97,214.97,1304.0,208.1993,208.3927,207.8512,207.8512,1304.0
2020-08-19 11:50:00,215.06,215.06,214.44,214.44,2012.0,207.9383,207.9383,207.3388,207.3388,2012.0
2020-08-19 12:00:00,214.28,214.31,214.01,214.07,1910.0,207.1841,207.2131,206.923,206.9811,1910.0
2020-08-19 12:10:00,214.24,214.27,213.84,213.98,2462.0,207.1454,207.1744,206.7587,206.894,2462.0
2020-08-19 12:20:00,213.75,213.75,213.75,213.75,100.0,206.6716,206.6716,206.6716,206.6716,100.0
2020-08-19 12:30:00,213.88,213.88,213.04,213.43,12000.0,206.7973,206.7973,205.9852,206.3622,12000.0
2020-08-19 12:40:00,213.35,213.35,213.11,213.11,500.0,206.2849,206.2849,206.0528,206.0528,500.0
2020-08-19 12:50:00,212.98,213.69,212.68,213.69,6170.0,205.9271,206.6136,205.6371,206.6136,6170.0
2020-08-19 13:00:00,213.57,214.1,213.0,213.0,12549.0,206.4976,207.0101,205.9465,205.9465,12549.0
2020-08-19 13:10:00,213.11,213.25,212.91,213.05,5552.0,206.0528,206.1882,205.8595,205.9948,5552.0
2020-08-19 13:20:00,212.98,213.97,212.91,213.91,10840.0,205.9271,206.8844,205.8595,206.8264,10840.0
2020-08-19 13:30:00,214.0,214.02,213.4,213.56,5900.0,206.9134,206.9327,206.3332,206.4879,5900.0
2020-08-19 13:40:00,213.51,213.63,212.7,213.09,13093.0,206.4396,206.5556,205.6564,206.0335,13093.0
2020-08-19 13:50:00,213.09,213.32,212.69,212.98,4199.0,206.0335,206.2559,205.6468,205.9271,4199.0
2020-08-19 14:00:00,213.1,213.39,212.89,213.13,2045.0,206.0432,206.3236,205.8401,206.0722,2045.0
2020-08-19 14:10:00,213.0,213.0,212.51,212.71,6478.0,205.9465,205.9465,205.4727,205.6661,6478.0
2020-08-19 14:20:00,212.88,213.33,212.46,212.7,4687.0,205.8305,206.2656,205.4244,205.6564,4687.0
2020-08-19 14:30:00,212.86,212.97,211.84,212.21,3695.0,205.8111,205.9175,204.8249,205.1826,3695.0
2020-08-19 14:40:00,212.32,212.45,211.55,212.41,4455.0,205.289,205.4147,204.5445,205.376,4455.0
2020-08-19 14:50:00,212.44,212.93,212.42,212.93,2192.0,205.405,205.8788,205.3857,205.8788,2192.0
2020-08-19 15:00:00,212.81,213.16,212.63,213.16,8424.0,205.7628,206.1012,205.5887,206.1012,8424.0
2020-08-19 15:10:00,213.19,213.28,212.24,212.31,12817.0,206.1302,206.2172,205.2117,205.2793,12817.0
2020-08-19 15:20:00,212.26,212.4,211.94,212.23,5850.0,205.231,205.3664,204.9216,205.202,5850.0
2020-08-19 15:30:00,212.32,213.13,211.99,213.0,16168.0,205.289,206.0722,204.9699,205.9465,16168.0
2020-08-19 15:40:00,213.14,213.29,212.25,212.25,14144.0,206.0818,206.2269,205.2213,205.2213,14144.0
2020-08-19 15:50:00,212.0,212.38,211.63,212.19,55717.0,204.9796,205.347,204.6219,205.1633,55717.0
2020-08-20 09:30:00,210.0,210.25,209.21,209.45,6420.0,203.0458,203.2876,202.282,202.514,6420.0
2020-08-20 09:40:00,209.0,209.68,208.63,209.61,3081.0,202.0789,202.7364,201.7212,202.6687,3081.0
2020-08-20 09:50:00,209.65,210.06,208.88,208.88,2680.0,202.7074,203.1038,201.9629,201.9629,2680.0
2020-08-20 10:00:00,208.94,209.41,208.79,209.14,7356.0,202.0209,202.4754,201.8759,202.2143,7356.0
2020-08-20 10:10:00,209.09,210.19,208.97,210.12,19107.0,202.166,203.2295,202.0499,203.1619,19107.0
2020-08-20 10:20:00,210.28,211.01,210.28,210.84,2919.0,203.3166,204.0224,203.3166,203.858,2919.0
2020-08-20 10:30:00,211.02,211.02,210.17,210.24,3982.0,204.0321,204.0321,203.2102,203.2779,3982.0
2020-08-20 10:40:00,210.25,210.25,209.57,209.69,3821.0,203.2876,203.2876,202.6301,202.7461,3821.0
2020-08-20 10:50:00,209.76,209.77,209.34,209.37,2400.0,202.8138,202.8234,202.4077,202.4367,2400.0
2020-08-20 11:00:00,209.36,210.35,209.31,210.25,5416.0,202.427,203.3842,202.3787,203.2876,5416.0
2020-08-20 11:10:00,210.28,210.36,209.79,209.79,4170.0,203.3166,203.3939,202.8428,202.8428,4170.0
2020-08-20 11:20:00,209.64,209.85,209.64,209.75,2024.0,202.6978,202.9008,202.6978,202.8041,2024.0
2020-08-20 11:30:00,209.66,210.33,209.66,210.19,2300.0,202.7171,203.3649,202.7171,203.2295,2300.0
2020-08-20 11:40:00,210.15,210.5,210.05,210.47,2200.0,203.1909,203.5293,203.0942,203.5003,2200.0
2020-08-20 11:50:00,210.43,210.64,210.23,210.31,3719.0,203.4616,203.6646,203.2682,203.3456,3719.0
2020-08-20 12:00:00,210.2,210.48,210.07,210.33,4603.0,203.2392,203.5099,203.1135,203.3649,4603.0
2020-08-20 12:10:00,210.29,210.31,209.87,210.24,4888.0,203.3262,203.3456,202.9201,203.2779,4888.0
2020-08-20 12:20:00,210.18,210.29,209.66,209.69,2710.0,203.2199,203.3262,202.7171,202.7461,2710.0
2020-08-20 12:30:00,209.71,209.88,209.58,209.83,2100.0,202.7654,202.9298,202.6397,202.8815,2100.0
2020-08-20 12:40:00,209.85,210.02,209.78,210.01,2612.0,202.9008,203.0652,202.8331,203.0555,2612.0
2020-08-20 12:50:00,210.27,210.35,209.77,209.88,2245.0,203.3069,203.3842,202.8234,202.9298,2245.0
2020-08-20 13:00:00,209.83,209.88,209.35,209.72,4300.0,202.8815,202.9298,202.4174,202.7751,4300.0
2020-08-20 13:10:00,209.58,209.76,209.26,209.26,3581.0,202.6397,202.8138,202.3303,202.3303,3581.0
2020-08-20 13:20:00,209.23,209.26,208.87,209.03,3980.0,202.3013,202.3303,201.9533,202.108,3980.0
2020-08-20 13:30:00,209.08,209.53,209.08,209.36,1700.0,202.1563,202.5914,202.1563,202.427,1700.0
2020-08-20 13:40:00,209.53,209.71,209.5,209.61,2622.0,202.5914,202.7654,202.5624,202.6687,2622.0
2020-08-20 13:50:00,209.85,209.88,209.34,209.34,1000.0,202.9008,202.9298,202.4077,202.4077,1000.0
2020-08-20 14:00:00,209.53,209.88,209.53,209.73,4017.0,202.5914,202.9298,202.5914,202.7848,4017.0
2020-08-20 14:10:00,209.47,209.67,209.21,209.28,11356.0,202.5334,202.7268,202.282,202.3497,11356.0
2020-08-20 14:20:00,209.25,209.6,209.09,209.22,2205.0,202.3207,202.6591,202.166,202.2917,2205.0
2020-08-20 14:30:00,209.27,209.45,209.21,209.38,4505.0,202.34,202.514,202.282,202.4464,4505.0
2020-08-20 14:40:00,209.41,209.78,208.75,208.88,6247.0,202.4754,202.8331,201.8372,201.9629,6247.0
2020-08-20 14:50:00,208.76,208.93,208.44,208.56,10497.0,201.8469,202.0113,201.5375,201.6535,10497.0
2020-08-20 15:00:00,208.72,209.02,208.7,208.77,3630.0,201.8082,202.0983,201.7889,201.8566,3630.0
2020-08-20 15:10:00,208.77,208.81,208.44,208.44,2247.0,201.8566,201.8952,201.5375,201.5375,2247.0
2020-08-20 15:20:00,208.51,208.59,208.28,208.3,4205.0,201.6052,201.6825,201.3828,201.4021,4205.0
2020-08-20 15:30:00,208.29,208.89,208.07,208.69,8194.0,201.3925,201.9726,201.1797,201.7792,8194.0
2020-08-20 15:40:00,208.75,209.7,208.74,209.6,12622.0,201.8372,202.7558,201.8276,202.6591,12622.0
2020-08-20 15:50:00,209.38,209.38,208.8,209.16,29708.0,202.4464,202.4464,201.8856,202.2336,29708.0
2020-08-21 09:30:00,209.05,209.38,208.14,208.61,18260.0,202.1273,202.4464,201.2474,201.7019,18260.0
2020-08-21 09:40:00,208.55,209.66,207.95,209.66,3563.0,201.6438,202.7171,201.0637,202.7171,3563.0
2020-08-21 09:50:00,209.61,210.49,209.55,210.49,4794.0,202.6687,203.5196,202.6107,203.5196,4794.0
2020-08-21 10:00:00,210.24,211.15,210.23,211.06,3550.0,203.2779,204.1577,203.2682,204.0707,3550.0
2020-08-21 10:10:00,211.32,211.32,209.81,209.81,3843.0,204.3221,204.3221,202.8621,202.8621,3843.0
2020-08-21 10:20:00,209.67,209.93,209.23,209.4,4099.0,202.7268,202.9781,202.3013,202.4657,4099.0
2020-08-21 10:30:00,209.41,210.01,209.24,209.99,4263.0,202.4754,203.0555,202.311,203.0362,4263.0
2020-08-21 10:40:00,209.98,210.16,209.44,209.53,3322.0,203.0265,203.2005,202.5044,202.5914,3322.0
2020-08-21 10:50:00,209.62,210.0,209.62,210.0,2362.0,202.6784,203.0458,202.6784,203.0458,2362.0
2020-08-21 11:00:00,210.02,210.02,209.46,209.97,2502.0,203.0652,203.0652,202.5237,203.0168,2502.0
2020-08-21 11:10:00,210.04,210.28,210.0,210.05,2000.0,203.0845,203.3166,203.0458,203.0942,2000.0
2020-08-21 11:20:00,209.87,210.16,209.82,210.1,1300.0,202.9201,203.2005,202.8718,203.1425,1300.0
2020-08-21 11:30:00,210.11,210.13,209.85,209.85,1001.0,203.1522,203.1715,202.9008,202.9008,1001.0
2020-08-21 11:40:00,209.93,209.93,209.27,209.42,3697.0,202.9781,202.9781,202.34,202.485,3697.0
2020-08-21 11:50:00,209.43,209.72,209.31,209.31,2419.0,202.4947,202.7751,202.3787,202.3787,2419.0
2020-08-21 12:00:00,209.42,209.87,209.29,209.76,3522.0,202.485,202.9201,202.3593,202.8138,3522.0
2020-08-21 12:10:00,209.65,209.69,209.56,209.69,1739.0,202.7074,202.7461,202.6204,202.7461,1739.0
2020-08-21 12:20:00,209.65,209.67,209.19,209.23,2827.0,202.7074,202.7268,202.2627,202.3013,2827.0
2020-08-21 12:30:00,209.2,209.55,209.14,209.36,4186.0,202.2723,202.6107,202.2143,202.427,4186.0
2020-08-21 12:40:00,209.15,209.15,208.75,209.08,3550.0,202.224,202.224,201.8372,202.1563,3550.0
2020-08-21 12:50:00,208.98,209.08,208.74,208.78,3922.0,202.0596,202.1563,201.8276,201.8662,3922.0
2020-08-21 13:00:00,208.84,209.38,208.6,209.38,5281.0,201.9242,202.4464,201.6922,202.4464,5281.0
2020-08-21 13:10:00,209.34,209.38,209.14,209.22,2549.0,202.4077,202.4464,202.2143,202.2917,2549.0
2020-08-21 13:20:00,209.1,209.48,208.92,209.37,1946.0,202.1756,202.5431,202.0016,202.4367,1946.0
2020-08-21 13:30:00,209.49,209.87,209.37,209.66,4020.0,202.5527,202.9201,202.4367,202.7171,4020.0
2020-08-21 13:40:00,209.64,210.07,209.64,210.07,1307.0,202.6978,203.1135,202.6978,203.1135,1307.0
2020-08-21 13:50:00,210.09,210.45,210.0,210.45,2709.0,203.1329,203.4809,203.0458,203.4809,2709.0
2020-08-21 14:00:00,210.49,210.49,210.03,210.25,2202.0,203.5196,203.5196,203.0748,203.2876,2202.0
2020-08-21 14:10:00,210.19,210.24,209.84,210.05,1600.0,203.2295,203.2779,202.8911,203.0942,1600.0
2020-08-21 14:20:00,209.96,210.38,209.96,210.09,2048.0,203.0072,203.4132,203.0072,203.1329,2048.0
2020-08-21 14:30:00,210.15,210.73,210.15,210.25,3249.0,203.1909,203.7517,203.1909,203.2876,3249.0
2020-08-21 14:40:00,210.22,210.48,209.98,209.99,2800.0,203.2585,203.5099,203.0265,203.0362,2800.0
2020-08-21 14:50:00,210.14,210.39,210.09,210.09,2700.0,203.1812,203.4229,203.1329,203.1329,2700.0
2020-08-21 15:00:00,210.16,210.21,209.93,210.07,2702.0,203.2005,203.2489,202.9781,203.1135,2702.0
2020-08-21 15:10:00,210.16,210.28,209.93,209.98,3900.0,203.2005,203.3166,202.9781,203.0265,3900.0
2020-08-21 15:20:00,210.05,210.07,209.71,209.8,5300.0,203.0942,203.1135,202.7654,202.8525,5300.0
2020-08-21 15:30:00,209.86,209.86,209.53,209.65,6001.0,202.9105,202.9105,202.5914,202.7074,6001.0
2020-08-21 15:40:00,209.74,209.81,209.37,209.42,11535.0,202.7944,202.8621,202.4367,202.485,11535.0
2020-08-21 15:50:00,209.56,210.18,209.48,209.75,35655.0,202.6204,203.2199,202.5431,202.8041,35655.0
2020-08-24 09:30:00,211.85,212.59,210.88,210.88,7411.0,204.8346,205.5501,203.8967,203.8967,7411.0
2020-08-24 09:40:00,211.22,211.76,210.55,211.39,1854.0,204.2254,204.7475,203.5776,204.3898,1854.0
2020-08-24 09:50:00,210.99,211.65,210.7,211.62,5679.0,204.003,204.6412,203.7227,204.6122,5679.0
2020-08-24 10:00:00,211.55,213.52,211.55,213.22,14287.0,204.5445,206.4493,204.5445,206.1592,14287.0
2020-08-24 10:10:00,213.32,214.19,212.89,214.14,4830.0,206.2559,207.0971,205.8401,207.0487,4830.0
2020-08-24 10:20:00,214.13,214.13,213.38,213.38,2104.0,207.0391,207.0391,206.3139,206.3139,2104.0
2020-08-24 10:30:00,213.39,214.06,213.39,213.9,4068.0,206.3236,206.9714,206.3236,206.8167,4068.0
2020-08-24 10:40:00,214.08,214.08,213.51,213.96,3350.0,206.9907,206.9907,206.4396,206.8747,3350.0
2020-08-24 10:50:00,213.97,214.16,213.53,213.66,5364.0,206.8844,207.0681,206.4589,206.5846,5364.0
2020-08-24 11:00:00,213.22,213.22,212.66,213.02,4719.0,206.1592,206.1592,205.6177,205.9658,4719.0
2020-08-24 11:10:00,212.91,212.91,212.48,212.59,1900.0,205.8595,205.8595,205.4437,205.5501,1900.0
2020-08-24 11:20:00,212.55,212.66,212.1,212.11,4852.0,205.5114,205.6177,205.0763,205.086,4852.0
2020-08-24 11:30:00,212.28,212.49,211.96,212.21,2296.0,205.2503,205.4534,204.9409,205.1826,2296.0
2020-08-24 11:40:00,211.78,212.26,211.66,212.17,1900.0,204.7669,205.231,204.6509,205.144,1900.0
2020-08-24 11:50:00,212.03,212.25,211.66,211.66,1490.0,205.0086,205.2213,204.6509,204.6509,1490.0
2020-08-24 12:00:00,211.66,212.26,211.5,212.26,3700.0,204.6509,205.231,204.4962,205.231,3700.0
2020-08-24 12:10:00,212.24,212.61,211.89,211.92,2850.0,205.2117,205.5694,204.8732,204.9023,2850.0
2020-08-24 12:20:00,211.89,212.04,211.63,211.65,1878.0,204.8732,205.0183,204.6219,204.6412,1878.0
2020-08-24 12:30:00,211.6,212.08,211.48,211.48,3994.0,204.5928,205.057,204.4768,204.4768,3994.0
2020-08-24 12:40:00,211.53,211.69,211.38,211.68,1200.0,204.5252,204.6799,204.3801,204.6702,1200.0
2020-08-24 12:50:00,211.78,211.88,211.27,211.27,3066.0,204.7669,204.8636,204.2738,204.2738,3066.0
2020-08-24 13:00:00,211.29,211.32,210.94,211.14,1300.0,204.2931,204.3221,203.9547,204.1481,1300.0
2020-08-24 13:10:00,211.04,211.07,210.95,211.07,1000.0,204.0514,204.0804,203.9644,204.0804,1000.0
2020-08-24 13:20:00,211.06,211.27,210.93,211.15,3742.0,204.0707,204.2738,203.945,204.1577,3742.0
2020-08-24 13:30:00,211.27,211.27,210.84,211.12,2426.0,204.2738,204.2738,203.858,204.1287,2426.0
2020-08-24 13:40:00,211.2,211.31,211.18,211.2,4696.0,204.2061,204.3125,204.1868,204.2061,4696.0
2020-08-24 13:50:00,211.15,211.32,211.0,211.32,1969.0,204.1577,204.3221,204.0127,204.3221,1969.0
2020-08-24 14:00:00,211.22,211.36,211.03,211.26,2086.0,204.2254,204.3608,204.0417,204.2641,2086.0
2020-08-24 14:10:00,211.3,211.53,211.3,211.51,1520.0,204.3028,204.5252,204.3028,204.5058,1520.0
2020-08-24 14:20:00,211.54,211.54,210.9,210.98,4577.0,204.5348,204.5348,203.916,203.9934,4577.0
2020-08-24 14:30:00,211.06,211.06,210.62,210.65,2356.0,204.0707,204.0707,203.6453,203.6743,2356.0
2020-08-24 14:40:00,210.62,211.06,210.43,210.82,9747.0,203.6453,204.0707,203.4616,203.8387,9747.0
2020-08-24 14:50:00,210.82,210.9,210.43,210.5,3086.0,203.8387,203.916,203.4616,203.5293,3086.0
2020-08-24 15:00:00,210.51,210.78,210.47,210.49,3839.0,203.5389,203.8,203.5003,203.5196,3839.0
2020-08-24 15:10:00,210.49,210.97,210.48,210.97,3300.0,203.5196,203.9837,203.5099,203.9837,3300.0
2020-08-24 15:20:00,210.96,211.82,210.96,211.82,6910.0,203.974,204.8056,203.974,204.8056,6910.0
2020-08-24 15:30:00,211.77,212.39,211.6,212.33,14136.0,204.7572,205.3567,204.5928,205.2987,14136.0
2020-08-24 15:40:00,212.4,212.67,211.92,212.52,19445.0,205.3664,205.6274,204.9023,205.4824,19445.0
2020-08-24 15:50:00,212.49,212.53,210.93,212.04,90062.0,205.4534,205.492,203.945,205.0183,90062.0
2020-08-25 09:30:00,212.14,213.19,210.7,211.1,10456.0,205.115,206.1302,203.7227,204.1094,10456.0
2020-08-25 09:40:00,210.97,210.97,209.34,209.82,9888.0,203.9837,203.9837,202.4077,202.8718,9888.0
2020-08-25 09:50:00,209.84,210.4,209.69,210.39,8690.0,202.8911,203.4326,202.7461,203.4229,8690.0
2020-08-25 10:00:00,210.56,210.78,209.49,209.72,4983.0,203.5873,203.8,202.5527,202.7751,4983.0
2020-08-25 10:10:00,209.56,209.63,208.53,208.93,4615.0,202.6204,202.6881,201.6245,202.0113,4615.0
2020-08-25 10:20:00,208.75,209.07,208.4,208.65,3459.0,201.8372,202.1466,201.4988,201.7405,3459.0
2020-08-25 10:30:00,208.53,209.19,208.29,209.17,3958.0,201.6245,202.2627,201.3925,202.2433,3958.0
2020-08-25 10:40:00,209.17,209.22,208.62,208.93,3351.0,202.2433,202.2917,201.7115,202.0113,3351.0
2020-08-25 10:50:00,208.67,209.28,208.52,209.18,4632.0,201.7599,202.3497,201.6148,202.253,4632.0
2020-08-25 11:00:00,209.23,209.67,209.11,209.35,2900.0,202.3013,202.7268,202.1853,202.4174,2900.0
2020-08-25 11:10:00,209.2,209.2,208.58,208.62,1600.0,202.2723,202.2723,201.6729,201.7115,1600.0
2020-08-25 11:20:00,208.59,209.03,208.59,208.87,2205.0,201.6825,202.108,201.6825,201.9533,2205.0
2020-08-25 11:30:00,208.9,209.11,208.61,208.61,1515.0,201.9823,202.1853,201.7019,201.7019,1515.0
2020-08-25 11:40:00,208.68,208.76,208.45,208.48,4951.0,201.7695,201.8469,201.5472,201.5762,4951.0
2020-08-25 11:50:00,208.56,208.83,208.28,208.32,3740.0,201.6535,201.9146,201.3828,201.4215,3740.0
2020-08-25 12:00:00,208.46,208.67,208.39,208.54,2073.0,201.5568,201.7599,201.4891,201.6342,2073.0
2020-08-25 12:10:00,208.46,208.92,208.45,208.78,1787.0,201.5568,202.0016,201.5472,201.8662,1787.0
2020-08-25 12:20:00,208.92,208.99,208.6,208.86,2992.0,202.0016,202.0693,201.6922,201.9436,2992.0
2020-08-25 12:30:00,208.92,209.35,208.92,209.02,2700.0,202.0016,202.4174,202.0016,202.0983,2700.0
2020-08-25 12:40:00,209.09,209.39,208.73,209.39,2720.0,202.166,202.456,201.8179,202.456,2720.0
2020-08-25 12:50:00,209.39,209.4,209.28,209.28,500.0,202.456,202.4657,202.3497,202.3497,500.0
2020-08-25 13:00:00,209.24,209.24,209.06,209.19,1200.0,202.311,202.311,202.137,202.2627,1200.0
2020-08-25 13:10:00,209.34,210.04,209.34,210.04,3111.0,202.4077,203.0845,202.4077,203.0845,3111.0
2020-08-25 13:20:00,210.08,210.08,209.74,209.89,2761.0,203.1232,203.1232,202.7944,202.9395,2761.0
2020-08-25 13:30:00,209.9,210.16,209.89,210.16,1030.0,202.9491,203.2005,202.9395,203.2005,1030.0
2020-08-25 13:40:00,210.15,210.22,210.12,210.12,1400.0,203.1909,203.2585,203.1619,203.1619,1400.0
2020-08-25 13:50:00,210.21,210.34,209.95,210.06,1400.0,203.2489,203.3746,202.9975,203.1038,1400.0
2020-08-25 14:00:00,210.09,210.22,210.05,210.05,1440.0,203.1329,203.2585,203.0942,203.0942,1440.0
2020-08-25 14:10:00,210.08,210.11,209.83,210.05,1550.0,203.1232,203.1522,202.8815,203.0942,1550.0
2020-08-25 14:20:00,210.08,210.37,210.07,210.17,1708.0,203.1232,203.4036,203.1135,203.2102,1708.0
2020-08-25 14:30:00,210.17,210.72,210.17,210.41,5883.0,203.2102,203.742,203.2102,203.4423,5883.0
2020-08-25 14:40:00,210.46,210.49,210.24,210.44,3100.0,203.4906,203.5196,203.2779,203.4713,3100.0
2020-08-25 14:50:00,210.45,210.83,210.45,210.49,6733.0,203.4809,203.8483,203.4809,203.5196,6733.0
2020-08-25 15:00:00,210.41,210.41,210.16,210.28,2250.0,203.4423,203.4423,203.2005,203.3166,2250.0
2020-08-25 15:10:00,210.21,210.25,209.95,210.21,2850.0,203.2489,203.2876,202.9975,203.2489,2850.0
2020-08-25 15:20:00,210.14,210.36,210.14,210.26,2376.0,203.1812,203.3939,203.1812,203.2972,2376.0
2020-08-25 15:30:00,210.27,210.53,210.24,210.53,5791.0,203.3069,203.5583,203.2779,203.5583,5791.0
2020-08-25 15:40:00,210.51,210.99,210.35,210.88,8190.0,203.5389,204.003,203.3842,203.8967,8190.0
2020-08-25 15:50:00,210.88,211.55,210.74,211.31,20537.0,203.8967,204.5445,203.7613,204.3125,20537.0
2020-08-26 09:30:00,210.37,210.37,208.25,208.94,7296.0,203.4036,203.4036,201.3538,202.0209,7296.0
2020-08-26 09:40:00,209.75,209.75,209.01,209.39,3543.0,202.8041,202.8041,202.0886,202.456,3543.0
2020-08-26 09:50:00,209.58,209.95,209.38,209.82,1862.0,202.6397,202.9975,202.4464,202.8718,1862.0
2020-08-26 10:00:00,209.66,209.67,208.71,208.92,4064.0,202.7171,202.7268,201.7985,202.0016,4064.0
2020-08-26 10:10:00,208.8,209.36,208.69,209.05,9601.0,201.8856,202.427,201.7792,202.1273,9601.0
2020-08-26 10:20:00,209.06,209.27,208.24,208.48,3955.0,202.137,202.34,201.3441,201.5762,3955.0
2020-08-26 10:30:00,208.52,209.25,208.52,209.08,3960.0,201.6148,202.3207,201.6148,202.1563,3960.0
2020-08-26 10:40:00,209.13,209.23,208.92,209.02,1900.0,202.2046,202.3013,202.0016,202.0983,1900.0
2020-08-26 10:50:00,208.9,209.01,208.26,208.26,5182.0,201.9823,202.0886,201.3635,201.3635,5182.0
2020-08-26 11:00:00,208.08,208.08,206.8,206.8,12909.0,201.1894,201.1894,199.9518,199.9518,12909.0
2020-08-26 11:10:00,206.99,207.28,206.44,206.6,8031.0,200.1355,200.4159,199.6037,199.7584,8031.0
2020-08-26 11:20:00,206.44,206.6,205.93,206.48,6970.0,199.6037,199.7584,199.1106,199.6424,6970.0
2020-08-26 11:30:00,206.3,206.3,205.72,206.02,6895.0,199.4684,199.4684,198.9076,199.1976,6895.0
2020-08-26 11:40:00,206.11,206.63,205.95,206.63,2936.0,199.2846,199.7874,199.1299,199.7874,2936.0
2020-08-26 11:50:00,206.6,206.88,206.4,206.88,5960.0,199.7584,200.0292,199.565,200.0292,5960.0
2020-08-26 12:00:00,207.0,207.0,206.51,206.52,5095.0,200.1452,200.1452,199.6714,199.6811,5095.0
2020-08-26 12:10:00,206.19,207.27,206.19,207.09,1600.0,199.362,200.4062,199.362,200.2322,1600.0
2020-08-26 12:20:00,207.02,207.43,207.02,207.07,3510.0,200.1645,200.5609,200.1645,200.2129,3510.0
2020-08-26 12:30:00,207.06,207.06,206.79,206.99,2024.0,200.2032,200.2032,199.9421,200.1355,2024.0
2020-08-26 12:40:00,206.98,207.11,206.82,206.95,5573.0,200.1258,200.2515,199.9711,200.0968,5573.0
2020-08-26 12:50:00,207.0,207.13,206.54,206.57,4862.0,200.1452,200.2709,199.7004,199.7294,4862.0
2020-08-26 13:00:00,206.59,207.0,206.58,206.92,2900.0,199.7488,200.1452,199.7391,200.0678,2900.0
2020-08-26 13:10:00,207.05,207.05,206.48,206.56,1600.0,200.1935,200.1935,199.6424,199.7197,1600.0
2020-08-26 13:20:00,206.62,206.7,206.51,206.55,2001.0,199.7778,199.8551,199.6714,199.7101,2001.0
2020-08-26 13:30:00,206.55,207.07,206.54,207.06,53031.0,199.7101,200.2129,199.7004,200.2032,53031.0
2020-08-26 13:40:00,207.01,207.02,206.7,206.92,3817.0,200.1548,200.1645,199.8551,200.0678,3817.0
2020-08-26 13:50:00,207.0,207.09,206.77,206.94,4785.0,200.1452,200.2322,199.9228,200.0872,4785.0
2020-08-26 14:00:00,207.0,207.12,206.85,206.85,6401.0,200.1452,200.2612,200.0001,200.0001,6401.0
2020-08-26 14:10:00,206.98,207.21,206.92,207.0,5205.0,200.1258,200.3482,200.0678,200.1452,5205.0
2020-08-26 14:20:00,207.06,207.13,206.89,206.9,4600.0,200.2032,200.2709,200.0388,200.0485,4600.0
2020-08-26 14:30:00,206.96,207.12,206.81,206.88,3157.0,200.1065,200.2612,199.9615,200.0292,3157.0
2020-08-26 14:40:00,206.95,207.0,206.64,206.86,3531.0,200.0968,200.1452,199.7971,200.0098,3531.0
2020-08-26 14:50:00,206.86,207.04,206.73,206.88,5798.0,200.0098,200.1839,199.8841,200.0292,5798.0
2020-08-26 15:00:00,206.66,207.05,206.66,207.0,5556.0,199.8164,200.1935,199.8164,200.1452,5556.0
2020-08-26 15:10:00,207.02,207.77,206.9,207.65,7612.0,200.1645,200.8897,200.0485,200.7737,7612.0
2020-08-26 15:20:00,207.84,208.62,207.84,208.59,5072.0,200.9574,201.7115,200.9574,201.6825,5072.0
2020-08-26 15:30:00,208.58,208.77,208.34,208.51,8272.0,201.6729,201.8566,201.4408,201.6052,8272.0
2020-08-26 15:40:00,208.55,208.55,208.21,208.26,10015.0,201.6438,201.6438,201.3151,201.3635,10015.0
2020-08-26 15:50:00,208.43,208.59,208.03,208.47,31053.0,201.5278,201.6825,201.1411,201.5665,31053.0
2020-08-27 09:30:00,209.36,210.15,208.48,210.15,8976.0,202.427,203.1909,201.5762,203.1909,8976.0
2020-08-27 09:40:00,210.24,211.53,209.76,211.53,4536.0,203.2779,204.5252,202.8138,204.5252,4536.0
2020-08-27 09:50:00,211.15,212.55,211.08,212.21,14106.0,204.1577,205.5114,204.0901,205.1826,14106.0
2020-08-27 10:00:00,212.42,212.5,210.94,210.94,6059.0,205.3857,205.463,203.9547,203.9547,6059.0
2020-08-27 10:10:00,211.11,211.35,210.4,211.01,5082.0,204.1191,204.3511,203.4326,204.0224,5082.0
2020-08-27 10:20:00,211.08,211.8,210.71,211.67,4599.0,204.0901,204.7862,203.7323,204.6605,4599.0
2020-08-27 10:30:00,211.84,211.86,211.14,211.27,1800.0,204.8249,204.8442,204.1481,204.2738,1800.0
2020-08-27 10:40:00,210.4,211.11,210.4,211.11,1300.0,203.4326,204.1191,203.4326,204.1191,1300.0
2020-08-27 10:50:00,210.91,211.46,210.91,211.16,5091.0,203.9257,204.4575,203.9257,204.1674,5091.0
2020-08-27 11:00:00,211.19,211.19,210.61,210.63,1607.0,204.1964,204.1964,203.6356,203.655,1607.0
2020-08-27 11:10:00,210.81,210.84,210.27,210.52,5562.0,203.829,203.858,203.3069,203.5486,5562.0
2020-08-27 11:20:00,210.47,210.47,209.81,209.92,3622.0,203.5003,203.5003,202.8621,202.9685,3622.0
2020-08-27 11:30:00,210.06,210.25,209.58,210.17,3601.0,203.1038,203.2876,202.6397,203.2102,3601.0
2020-08-27 11:40:00,210.15,210.15,209.51,209.77,4568.0,203.1909,203.1909,202.5721,202.8234,4568.0
2020-08-27 11:50:00,209.67,210.07,209.54,210.05,2606.0,202.7268,203.1135,202.6011,203.0942,2606.0
2020-08-27 12:00:00,210.15,210.16,209.73,209.85,3633.0,203.1909,203.2005,202.7848,202.9008,3633.0
2020-08-27 12:10:00,209.94,210.33,209.87,209.93,3186.0,202.9878,203.3649,202.9201,202.9781,3186.0
2020-08-27 12:20:00,209.85,209.95,209.74,209.86,2057.0,202.9008,202.9975,202.7944,202.9105,2057.0
2020-08-27 12:30:00,209.92,210.1,209.47,209.76,1846.0,202.9685,203.1425,202.5334,202.8138,1846.0
2020-08-27 12:40:00,209.85,209.95,209.71,209.95,2033.0,202.9008,202.9975,202.7654,202.9975,2033.0
2020-08-27 12:50:00,209.99,210.38,209.99,210.38,2261.0,203.0362,203.4132,203.0362,203.4132,2261.0
2020-08-27 13:00:00,210.3,210.56,210.21,210.39,3850.0,203.3359,203.5873,203.2489,203.4229,3850.0
2020-08-27 13:10:00,210.46,210.63,210.43,210.63,4875.0,203.4906,203.655,203.4616,203.655,4875.0
2020-08-27 13:20:00,210.64,210.84,210.64,210.83,1173.0,203.6646,203.858,203.6646,203.8483,1173.0
2020-08-27 13:30:00,210.81,211.23,210.65,211.2,2200.0,203.829,204.2351,203.6743,204.2061,2200.0
2020-08-27 13:40:00,211.22,211.22,210.9,210.92,1642.0,204.2254,204.2254,203.916,203.9354,1642.0
2020-08-27 13:50:00,210.9,211.05,210.46,210.96,1107.0,203.916,204.0611,203.4906,203.974,1107.0
2020-08-27 14:00:00,211.11,211.53,211.1,211.38,1983.0,204.1191,204.5252,204.1094,204.3801,1983.0
2020-08-27 14:10:00,211.39,211.46,210.98,210.98,5362.0,204.3898,204.4575,203.9934,203.9934,5362.0
2020-08-27 14:20:00,210.79,211.14,210.61,210.73,1657.0,203.8097,204.1481,203.6356,203.7517,1657.0
2020-08-27 14:30:00,210.75,210.87,210.67,210.76,2239.0,203.771,203.887,203.6936,203.7807,2239.0
2020-08-27 14:40:00,210.81,210.88,210.62,210.79,3000.0,203.829,203.8967,203.6453,203.8097,3000.0
2020-08-27 14:50:00,210.8,210.91,210.73,210.91,3100.0,203.8193,203.9257,203.7517,203.9257,3100.0
2020-08-27 15:00:00,210.97,211.29,210.92,211.29,3267.0,203.9837,204.2931,203.9354,204.2931,3267.0
2020-08-27 15:10:00,211.3,211.46,211.08,211.1,5307.0,204.3028,204.4575,204.0901,204.1094,5307.0
2020-08-27 15:20:00,211.09,211.17,210.53,210.62,4100.0,204.0997,204.1771,203.5583,203.6453,4100.0
2020-08-27 15:30:00,210.56,210.77,210.45,210.57,7096.0,203.5873,203.7903,203.4809,203.597,7096.0
2020-08-27 15:40:00,210.51,210.76,210.08,210.13,17937.0,203.5389,203.7807,203.1232,203.1715,17937.0
2020-08-27 15:50:00,210.07,210.19,208.87,209.08,58339.0,203.1135,203.2295,201.9533,202.1563,58339.0
2020-08-28 09:30:00,209.73,209.73,207.64,207.64,7750.0,202.7848,202.7848,200.764,200.764,7750.0
2020-08-28 09:40:00,207.94,207.94,204.57,205.94,35751.0,201.054,201.054,197.7956,199.1203,35751.0
2020-08-28 09:50:00,205.69,206.5,204.65,204.89,13828.0,198.8786,199.6617,197.873,198.105,13828.0
2020-08-28 10:00:00,204.82,205.66,204.67,205.18,8392.0,198.0374,198.8496,197.8923,198.3854,8392.0
2020-08-28 10:10:00,205.41,207.16,205.4,207.15,11649.0,198.6078,200.2999,198.5982,200.2902,11649.0
2020-08-28 10:20:00,207.19,207.19,206.36,206.88,4108.0,200.3289,200.3289,199.5264,200.0292,4108.0
2020-08-28 10:30:00,206.81,207.16,206.27,206.47,5030.0,199.9615,200.2999,199.4394,199.6327,5030.0
2020-08-28 10:40:00,206.49,207.14,206.36,206.98,2859.0,199.6521,200.2805,199.5264,200.1258,2859.0
2020-08-28 10:50:00,206.84,206.84,205.95,206.08,3080.0,199.9905,199.9905,199.1299,199.2556,3080.0
2020-08-28 11:00:00,206.01,206.43,205.75,206.25,3902.0,199.188,199.5941,198.9366,199.42,3902.0
2020-08-28 11:10:00,206.35,206.58,206.32,206.49,3983.0,199.5167,199.7391,199.4877,199.6521,3983.0
2020-08-28 11:20:00,206.53,206.53,205.91,205.99,16965.0,199.6907,199.6907,199.0913,199.1686,16965.0
2020-08-28 11:30:00,206.07,206.86,205.88,206.77,3055.0,199.246,200.0098,199.0623,199.9228,3055.0
2020-08-28 11:40:00,207.0,207.49,207.0,207.46,2036.0,200.1452,200.6189,200.1452,200.5899,2036.0
2020-08-28 11:50:00,207.64,207.86,207.58,207.76,1900.0,200.764,200.9767,200.706,200.88,1900.0
2020-08-28 12:00:00,207.73,208.21,207.72,208.16,3400.0,200.851,201.3151,200.8413,201.2668,3400.0
2020-08-28 12:10:00,208.21,208.5,207.99,208.49,9448.0,201.3151,201.5955,201.1024,201.5858,9448.0
2020-08-28 12:20:00,208.41,208.49,208.22,208.36,2400.0,201.5085,201.5858,201.3248,201.4601,2400.0
2020-08-28 12:30:00,208.3,208.35,207.72,207.9,7629.0,201.4021,201.4505,200.8413,201.0154,7629.0
2020-08-28 12:40:00,207.93,208.36,207.8,208.11,11642.0,201.0444,201.4601,200.9187,201.2184,11642.0
2020-08-28 12:50:00,208.06,208.13,207.54,207.54,7567.0,201.1701,201.2378,200.6673,200.6673,7567.0
2020-08-28 13:00:00,207.56,207.79,207.32,207.74,9717.0,200.6866,200.909,200.4546,200.8607,9717.0
2020-08-28 13:10:00,207.78,207.89,207.5,207.8,5576.0,200.8993,201.0057,200.6286,200.9187,5576.0
2020-08-28 13:20:00,207.78,208.08,207.78,207.86,3046.0,200.8993,201.1894,200.8993,200.9767,3046.0
2020-08-28 13:30:00,207.85,208.08,207.83,207.89,1605.0,200.967,201.1894,200.9477,201.0057,1605.0
2020-08-28 13:40:00,208.0,208.44,208.0,208.1,3522.0,201.1121,201.5375,201.1121,201.2087,3522.0
2020-08-28 13:50:00,208.11,208.34,207.92,208.34,3570.0,201.2184,201.4408,201.0347,201.4408,3570.0
2020-08-28 14:00:00,208.33,208.33,208.07,208.22,3180.0,201.4311,201.4311,201.1797,201.3248,3180.0
2020-08-28 14:10:00,208.19,208.19,207.97,208.07,2711.0,201.2958,201.2958,201.0831,201.1797,2711.0
2020-08-28 14:20:00,208.17,208.33,208.16,208.23,2300.0,201.2764,201.4311,201.2668,201.3344,2300.0
2020-08-28 14:30:00,208.26,208.37,208.15,208.3,2940.0,201.3635,201.4698,201.2571,201.4021,2940.0
2020-08-28 14:40:00,208.3,208.36,208.04,208.1,3821.0,201.4021,201.4601,201.1507,201.2087,3821.0
2020-08-28 14:50:00,208.03,208.39,207.96,208.38,2651.0,201.1411,201.4891,201.0734,201.4795,2651.0
2020-08-28 15:00:00,208.36,208.36,207.99,208.03,3486.0,201.4601,201.4601,201.1024,201.1411,3486.0
2020-08-28 15:10:00,208.08,208.1,207.2,207.43,12962.0,201.1894,201.2087,200.3386,200.5609,12962.0
2020-08-28 15:20:00,207.42,207.54,207.14,207.21,8432.0,200.5513,200.6673,200.2805,200.3482,8432.0
2020-08-28 15:30:00,207.09,207.59,207.04,207.23,19812.0,200.2322,200.7156,200.1839,200.3676,19812.0
2020-08-28 15:40:00,207.1,207.13,206.04,206.13,42190.0,200.2419,200.2709,199.217,199.304,42190.0
2020-08-28 15:50:00,206.19,207.39,206.17,207.32,61146.0,199.362,200.5223,199.3427,200.4546,61146.0
2020-08-31 09:30:00,207.05,207.05,205.41,205.83,11837.0,200.756,200.756,199.1659,199.5731,11837.0
2020-08-31 09:40:00,205.54,205.54,204.55,205.16,4867.0,199.2919,199.2919,198.332,198.9235,4867.0
2020-08-31 09:50:00,205.01,205.01,204.37,204.57,6410.0,198.778,198.778,198.1575,198.3514,6410.0
2020-08-31 10:00:00,205.06,205.27,204.51,205.21,8803.0,198.8265,199.0301,198.2932,198.9719,8803.0
2020-08-31 10:10:00,205.09,205.32,204.5,205.32,5531.0,198.8556,199.0786,198.2835,199.0786,5531.0
2020-08-31 10:20:00,205.63,205.63,205.0,205.05,3449.0,199.3792,199.3792,198.7683,198.8168,3449.0
2020-08-31 10:30:00,204.87,205.21,204.64,204.88,3500.0,198.6423,198.9719,198.4193,198.652,3500.0
2020-08-31 10:40:00,204.74,204.97,204.5,204.97,3650.0,198.5162,198.7392,198.2835,198.7392,3650.0
2020-08-31 10:50:00,204.93,205.05,204.57,204.85,7798.0,198.7004,198.8168,198.3514,198.6229,7798.0
2020-08-31 11:00:00,204.88,205.13,204.52,204.55,7200.0,198.652,198.8944,198.3029,198.332,7200.0
2020-08-31 11:10:00,204.66,205.06,204.39,204.61,4431.0,198.4387,198.8265,198.1769,198.3902,4431.0
2020-08-31 11:20:00,204.69,204.79,204.31,204.54,3689.0,198.4677,198.5647,198.0993,198.3223,3689.0
2020-08-31 11:30:00,204.57,204.95,204.35,204.91,5495.0,198.3514,198.7198,198.1381,198.6811,5495.0
2020-08-31 11:40:00,204.97,205.07,204.73,204.9,3528.0,198.7392,198.8362,198.5065,198.6714,3528.0
2020-08-31 11:50:00,204.87,204.91,204.64,204.86,3710.0,198.6423,198.6811,198.4193,198.6326,3710.0
2020-08-31 12:00:00,204.92,205.11,204.46,204.47,6474.0,198.6907,198.875,198.2447,198.2544,6474.0
2020-08-31 12:10:00,204.56,204.56,204.04,204.47,3935.0,198.3417,198.3417,197.8375,198.2544,3935.0
2020-08-31 12:20:00,204.47,204.48,204.14,204.15,5490.0,198.2544,198.2641,197.9345,197.9442,5490.0
2020-08-31 12:30:00,204.14,204.37,203.8,203.8,7514.0,197.9345,198.1575,197.6048,197.6048,7514.0
2020-08-31 12:40:00,203.83,203.85,203.4,203.79,6816.0,197.6339,197.6533,197.217,197.5951,6816.0
2020-08-31 12:50:00,203.8,203.87,203.58,203.66,1909.0,197.6048,197.6727,197.3915,197.4691,1909.0
2020-08-31 13:00:00,203.55,203.55,203.41,203.53,4047.0,197.3624,197.3624,197.2267,197.343,4047.0
2020-08-31 13:10:00,203.54,203.77,203.54,203.69,2026.0,197.3527,197.5757,197.3527,197.4981,2026.0
2020-08-31 13:20:00,203.63,203.94,203.53,203.79,8300.0,197.44,197.7405,197.343,197.5951,8300.0
2020-08-31 13:30:00,203.91,203.92,203.75,203.78,4551.0,197.7115,197.7211,197.5563,197.5854,4551.0
2020-08-31 13:40:00,203.73,203.9,203.48,203.5,4813.0,197.5369,197.7018,197.2945,197.3139,4813.0
2020-08-31 13:50:00,203.51,203.51,203.19,203.4,6914.0,197.3236,197.3236,197.0133,197.217,6914.0
2020-08-31 14:00:00,203.42,203.79,203.41,203.57,7229.0,197.2363,197.5951,197.2267,197.3818,7229.0
2020-08-31 14:10:00,203.48,203.64,203.34,203.58,3367.0,197.2945,197.4497,197.1588,197.3915,3367.0
2020-08-31 14:20:00,203.61,203.64,203.13,203.13,2751.0,197.4206,197.4497,196.9552,196.9552,2751.0
2020-08-31 14:30:00,203.05,203.28,202.98,202.99,9017.0,196.8776,197.1006,196.8097,196.8194,9017.0
2020-08-31 14:40:00,202.99,203.26,202.89,202.89,5662.0,196.8194,197.0812,196.7225,196.7225,5662.0
2020-08-31 14:50:00,202.9,203.09,202.7,202.94,12981.0,196.7322,196.9164,196.5382,196.7709,12981.0
2020-08-31 15:00:00,203.02,203.15,202.84,203.01,7136.0,196.8485,196.9746,196.674,196.8388,7136.0
2020-08-31 15:10:00,202.95,203.11,202.8,203.08,15371.0,196.7806,196.9358,196.6352,196.9067,15371.0
2020-08-31 15:20:00,203.07,203.38,203.06,203.33,10652.0,196.897,197.1976,196.8873,197.1491,10652.0
2020-08-31 15:30:00,203.34,203.73,203.2,203.7,9648.0,197.1588,197.5369,197.023,197.5078,9648.0
2020-08-31 15:40:00,203.69,203.69,203.32,203.44,21230.0,197.4981,197.4981,197.1394,197.2557,21230.0
2020-08-31 15:50:00,203.47,203.47,202.64,202.79,56960.0,197.2848,197.2848,196.4801,196.6255,56960.0
2020-09-01 09:30:00,203.03,203.03,201.29,202.23,12091.0,196.8582,196.8582,195.1711,196.0825,12091.0
2020-09-01 09:40:00,202.12,203.37,202.11,203.21,3070.0,195.9759,197.1879,195.9662,197.0327,3070.0
2020-09-01 09:50:00,203.66,204.14,203.26,203.53,5289.0,197.4691,197.9345,197.0812,197.343,5289.0
2020-09-01 10:00:00,203.89,204.46,203.86,204.29,5987.0,197.6921,198.2447,197.663,198.0799,5987.0
2020-09-01 10:10:00,203.97,204.42,203.97,204.38,2544.0,197.7696,198.2059,197.7696,198.1672,2544.0
2020-09-01 10:20:00,204.22,205.4,204.21,204.21,4101.0,198.012,199.1562,198.0023,198.0023,4101.0
2020-09-01 10:30:00,204.37,204.92,204.22,204.61,5424.0,198.1575,198.6907,198.012,198.3902,5424.0
2020-09-01 10:40:00,204.85,204.85,204.33,204.33,3588.0,198.6229,198.6229,198.1187,198.1187,3588.0
2020-09-01 10:50:00,204.24,204.3,203.54,203.96,2704.0,198.0314,198.0896,197.3527,197.7599,2704.0
2020-09-01 11:00:00,204.02,204.29,204.02,204.16,2115.0,197.8181,198.0799,197.8181,197.9539,2115.0
2020-09-01 11:10:00,204.03,204.19,203.55,203.55,6544.0,197.8278,197.9829,197.3624,197.3624,6544.0
2020-09-01 11:20:00,203.73,204.85,203.67,204.48,4800.0,197.5369,198.6229,197.4787,198.2641,4800.0
2020-09-01 11:30:00,204.53,205.21,204.53,205.06,4061.0,198.3126,198.9719,198.3126,198.8265,4061.0
2020-09-01 11:40:00,205.28,205.6,205.24,205.45,4612.0,199.0398,199.3501,199.001,199.2046,4612.0
2020-09-01 11:50:00,205.41,205.71,205.41,205.65,5150.0,199.1659,199.4567,199.1659,199.3986,5150.0
2020-09-01 12:00:00,205.53,206.0,205.5,206.0,12424.0,199.2822,199.7379,199.2531,199.7379,12424.0
2020-09-01 12:10:00,206.02,206.02,205.74,206.01,1636.0,199.7573,199.7573,199.4858,199.7476,1636.0
2020-09-01 12:20:00,206.06,206.2,205.92,206.02,3500.0,199.7961,199.9318,199.6604,199.7573,3500.0
2020-09-01 12:30:00,206.09,206.13,205.74,205.93,2353.0,199.8252,199.864,199.4858,199.67,2353.0
2020-09-01 12:40:00,205.68,205.73,205.42,205.45,1258.0,199.4276,199.4761,199.1756,199.2046,1258.0
2020-09-01 12:50:00,205.56,205.83,205.47,205.82,1743.0,199.3113,199.5731,199.224,199.5634,1743.0
2020-09-01 13:00:00,205.81,205.82,205.54,205.54,1800.0,199.5537,199.5634,199.2919,199.2919,1800.0
2020-09-01 13:10:00,205.32,205.71,205.32,205.56,1869.0,199.0786,199.4567,199.0786,199.3113,1869.0
2020-09-01 13:20:00,205.5,206.12,205.5,206.02,2654.0,199.2531,199.8543,199.2531,199.7573,2654.0
2020-09-01 13:30:00,206.02,206.72,206.01,206.57,2470.0,199.7573,200.436,199.7476,200.2906,2470.0
2020-09-01 13:40:00,206.6,207.21,206.51,207.0,5808.0,200.3197,200.9111,200.2324,200.7075,5808.0
2020-09-01 13:50:00,207.06,207.23,206.9,207.21,3976.0,200.7657,200.9305,200.6106,200.9111,3976.0
2020-09-01 14:00:00,207.14,207.23,206.88,207.06,5369.0,200.8433,200.9305,200.5912,200.7657,5369.0
2020-09-01 14:10:00,207.25,207.57,207.23,207.26,4525.0,200.9499,201.2602,200.9305,200.9596,4525.0
2020-09-01 14:20:00,207.14,207.48,207.14,207.43,2251.0,200.8433,201.1729,200.8433,201.1244,2251.0
2020-09-01 14:30:00,207.48,207.48,207.13,207.15,2080.0,201.1729,201.1729,200.8336,200.853,2080.0
2020-09-01 14:40:00,207.21,207.24,207.06,207.13,3303.0,200.9111,200.9402,200.7657,200.8336,3303.0
2020-09-01 14:50:00,207.19,207.47,207.19,207.34,2437.0,200.8917,201.1632,200.8917,201.0372,2437.0
2020-09-01 15:00:00,207.25,207.4,207.02,207.16,2787.0,200.9499,201.0954,200.7269,200.8627,2787.0
2020-09-01 15:10:00,207.18,207.18,206.69,206.91,3482.0,200.882,200.882,200.4069,200.6203,3482.0
2020-09-01 15:20:00,206.89,206.89,206.54,206.54,2085.0,200.6009,200.6009,200.2615,200.2615,2085.0
2020-09-01 15:30:00,206.38,206.55,206.3,206.43,4490.0,200.1064,200.2712,200.0288,200.1548,4490.0
2020-09-01 15:40:00,206.47,207.02,206.45,206.9,9116.0,200.1936,200.7269,200.1742,200.6106,9116.0
2020-09-01 15:50:00,207.04,207.89,206.9,207.77,46149.0,200.7463,201.5705,200.6106,201.4541,46149.0
2020-09-02 09:30:00,206.5,207.58,206.26,206.81,11146.0,200.2227,201.2699,199.99,200.5233,11146.0
2020-09-02 09:40:00,206.12,206.28,205.77,206.16,800.0,199.8543,200.0094,199.5149,199.8931,800.0
2020-09-02 09:50:00,205.4,207.68,205.05,207.68,4718.0,199.1562,201.3668,198.8168,201.3668,4718.0
2020-09-02 10:00:00,207.13,207.85,206.53,206.53,5105.0,200.8336,201.5317,200.2518,200.2518,5105.0
2020-09-02 10:10:00,206.81,208.46,206.76,207.98,2696.0,200.5233,202.1231,200.4748,201.6577,2696.0
2020-09-02 10:20:00,207.8,208.8,207.79,208.56,2014.0,201.4832,202.4528,201.4735,202.2201,2014.0
2020-09-02 10:30:00,208.73,209.13,208.63,209.13,3700.0,202.3849,202.7728,202.288,202.7728,3700.0
2020-09-02 10:40:00,209.19,209.42,208.37,208.37,2400.0,202.8309,203.054,202.0359,202.0359,2400.0
2020-09-02 10:50:00,208.52,209.21,208.38,209.03,2945.0,202.1813,202.8503,202.0456,202.6758,2945.0
2020-09-02 11:00:00,209.05,209.66,209.05,209.24,2700.0,202.6952,203.2867,202.6952,202.8794,2700.0
2020-09-02 11:10:00,209.25,209.4,208.86,208.97,6640.0,202.8891,203.0346,202.511,202.6176,6640.0
2020-09-02 11:20:00,208.93,208.99,208.52,208.89,2487.0,202.5789,202.637,202.1813,202.5401,2487.0
2020-09-02 11:30:00,209.07,209.46,208.66,209.15,11284.0,202.7146,203.0927,202.3171,202.7922,11284.0
2020-09-02 11:40:00,209.24,209.51,208.83,209.17,3751.0,202.8794,203.1412,202.4819,202.8116,3751.0
2020-09-02 11:50:00,209.23,209.76,209.23,209.74,2354.0,202.8697,203.3836,202.8697,203.3642,2354.0
2020-09-02 12:00:00,209.63,209.63,208.68,208.68,2029.0,203.2576,203.2576,202.3365,202.3365,2029.0
2020-09-02 12:10:00,208.55,208.68,208.54,208.63,1400.0,202.2104,202.3365,202.2007,202.288,1400.0
2020-09-02 12:20:00,208.68,209.86,208.67,209.85,30129.0,202.3365,203.4806,202.3268,203.4709,30129.0
2020-09-02 12:30:00,209.69,209.83,209.47,209.49,2600.0,203.3157,203.4515,203.1024,203.1218,2600.0
2020-09-02 12:40:00,209.56,210.0,209.54,209.79,2766.0,203.1897,203.6163,203.1703,203.4127,2766.0
2020-09-02 12:50:00,209.73,209.82,209.54,209.55,1001.0,203.3545,203.4418,203.1703,203.18,1001.0
2020-09-02 13:00:00,209.51,209.51,208.96,208.96,2112.0,203.1412,203.1412,202.6079,202.6079,2112.0
2020-09-02 13:10:00,209.01,209.38,209.0,209.32,3150.0,202.6564,203.0152,202.6467,202.957,3150.0
2020-09-02 13:20:00,209.15,209.15,208.92,209.11,1604.0,202.7922,202.7922,202.5692,202.7534,1604.0
2020-09-02 13:30:00,209.29,209.54,209.29,209.53,1139.0,202.9279,203.1703,202.9279,203.1606,1139.0
2020-09-02 13:40:00,209.5,209.65,209.43,209.62,4444.0,203.1315,203.277,203.0637,203.2479,4444.0
2020-09-02 13:50:00,209.53,209.63,209.39,209.63,1560.0,203.1606,203.2576,203.0249,203.2576,1560.0
2020-09-02 14:00:00,209.41,209.41,209.23,209.27,1600.0,203.0443,203.0443,202.8697,202.9085,1600.0
2020-09-02 14:10:00,209.25,209.9,209.14,209.9,1896.0,202.8891,203.5194,202.7825,203.5194,1896.0
2020-09-02 14:20:00,210.02,210.37,210.0,210.34,2100.0,203.6357,203.9751,203.6163,203.946,2100.0
2020-09-02 14:30:00,210.3,210.64,210.0,210.0,2600.0,203.9072,204.2369,203.6163,203.6163,2600.0
2020-09-02 14:40:00,210.23,210.98,210.2,210.98,2650.0,203.8393,204.5665,203.8102,204.5665,2650.0
2020-09-02 14:50:00,211.07,211.54,211.07,211.39,3734.0,204.6538,205.1095,204.6538,204.9641,3734.0
2020-09-02 15:00:00,211.27,211.67,211.2,211.58,5097.0,204.8477,205.2356,204.7798,205.1483,5097.0
2020-09-02 15:10:00,211.6,212.3,211.51,212.29,5959.0,205.1677,205.8464,205.0804,205.8367,5959.0
2020-09-02 15:20:00,212.4,212.7,212.27,212.52,4099.0,205.9434,206.2342,205.8173,206.0597,4099.0
2020-09-02 15:30:00,212.41,213.55,212.13,213.3,11495.0,205.9531,207.0584,205.6816,206.816,11495.0
2020-09-02 15:40:00,213.46,214.24,213.39,213.72,29195.0,206.9711,207.7274,206.9033,207.2232,29195.0
2020-09-02 15:50:00,213.63,213.78,212.57,212.57,54650.0,207.136,207.2814,206.1082,206.1082,54650.0
2020-09-03 09:30:00,212.69,215.44,212.69,215.44,8635.0,206.2246,208.891,206.2246,208.891,8635.0
2020-09-03 09:40:00,215.26,215.9,214.94,215.9,2847.0,208.7164,209.337,208.4062,209.337,2847.0
2020-09-03 09:50:00,215.95,215.96,214.53,214.95,6058.0,209.3855,209.3952,208.0086,208.4159,6058.0
2020-09-03 10:00:00,214.52,214.63,213.88,214.28,8066.0,207.9989,208.1056,207.3784,207.7662,8066.0
2020-09-03 10:10:00,214.37,215.26,214.23,214.36,26734.0,207.8535,208.7164,207.7177,207.8438,26734.0
2020-09-03 10:20:00,214.2,214.89,214.06,214.62,15515.0,207.6887,208.3577,207.5529,208.0959,15515.0
2020-09-03 10:30:00,214.73,215.15,214.4,214.53,11334.0,208.2025,208.6098,207.8826,208.0086,11334.0
2020-09-03 10:40:00,214.79,215.16,214.46,214.57,6676.0,208.2607,208.6195,207.9407,208.0474,6676.0
2020-09-03 10:50:00,214.59,214.81,214.04,214.32,11464.0,208.0668,208.2801,207.5335,207.805,11464.0
2020-09-03 11:00:00,214.31,214.32,211.97,212.11,6427.0,207.7953,207.805,205.5264,205.6622,6427.0
2020-09-03 11:10:00,212.32,212.69,210.14,210.14,3114.0,205.8658,206.2246,203.7521,203.7521,3114.0
2020-09-03 11:20:00,209.88,211.15,209.87,210.9,4208.0,203.5,204.7314,203.4903,204.489,4208.0
2020-09-03 11:30:00,210.57,211.8,210.41,211.8,3607.0,204.169,205.3616,204.0139,205.3616,3607.0
2020-09-03 11:40:00,212.24,212.71,211.85,212.3,2511.0,205.7882,206.2439,205.4101,205.8464,2511.0
2020-09-03 11:50:00,212.38,213.13,212.22,212.37,11968.0,205.924,206.6512,205.7688,205.9143,11968.0
2020-09-03 12:00:00,212.65,213.25,212.32,213.25,5575.0,206.1858,206.7675,205.8658,206.7675,5575.0
2020-09-03 12:10:00,213.46,213.72,213.2,213.28,3221.0,206.9711,207.2232,206.7191,206.7966,3221.0
2020-09-03 12:20:00,213.65,213.65,213.19,213.26,2300.0,207.1554,207.1554,206.7094,206.7772,2300.0
2020-09-03 12:30:00,213.14,213.18,212.24,212.3,4548.0,206.6609,206.6997,205.7882,205.8464,4548.0
2020-09-03 12:40:00,212.45,212.51,211.97,212.07,3987.0,205.9918,206.05,205.5264,205.6234,3987.0
2020-09-03 12:50:00,212.21,212.67,211.8,212.35,7921.0,205.7591,206.2052,205.3616,205.8949,7921.0
2020-09-03 13:00:00,212.28,213.22,211.5,212.89,10175.0,205.827,206.7384,205.0707,206.4185,10175.0
2020-09-03 13:10:00,212.82,213.37,212.1,212.19,9381.0,206.3506,206.8839,205.6525,205.7398,9381.0
2020-09-03 13:20:00,212.18,213.14,212.06,213.09,5532.0,205.7301,206.6609,205.6137,206.6124,5532.0
2020-09-03 13:30:00,212.99,212.99,210.58,211.03,20896.0,206.5154,206.5154,204.1787,204.615,20896.0
2020-09-03 13:40:00,211.12,212.0,211.12,211.5,13755.0,204.7023,205.5555,204.7023,205.0707,13755.0
2020-09-03 13:50:00,211.67,212.2,211.44,211.44,1803.0,205.2356,205.7494,205.0126,205.0126,1803.0
2020-09-03 14:00:00,211.32,211.36,210.85,211.03,14700.0,204.8962,204.935,204.4405,204.615,14700.0
2020-09-03 14:10:00,211.12,212.08,210.94,211.08,16328.0,204.7023,205.6331,204.5278,204.6635,16328.0
2020-09-03 14:20:00,211.0,211.02,210.24,210.53,5572.0,204.5859,204.6053,203.849,204.1302,5572.0
2020-09-03 14:30:00,210.4,211.11,210.26,210.64,18487.0,204.0042,204.6926,203.8684,204.2369,18487.0
2020-09-03 14:40:00,210.72,210.77,210.08,210.15,3006.0,204.3144,204.3629,203.6939,203.7618,3006.0
2020-09-03 14:50:00,210.25,210.64,209.75,209.84,3631.0,203.8587,204.2369,203.3739,203.4612,3631.0
2020-09-03 15:00:00,209.91,210.09,209.67,209.91,3400.0,203.5291,203.7036,203.2964,203.5291,3400.0
2020-09-03 15:10:00,209.69,209.71,208.54,208.76,9269.0,203.3157,203.3351,202.2007,202.414,9269.0
2020-09-03 15:20:00,208.77,209.93,208.48,209.59,9223.0,202.4237,203.5485,202.1425,203.2188,9223.0
2020-09-03 15:30:00,209.76,211.13,209.46,211.13,12767.0,203.3836,204.712,203.0927,204.712,12767.0
2020-09-03 15:40:00,211.17,211.2,210.04,210.1,17021.0,204.7508,204.7798,203.6551,203.7133,17021.0
2020-09-03 15:50:00,210.17,211.34,209.87,211.05,61961.0,203.7812,204.9156,203.4903,204.6344,61961.0
2020-09-04 09:30:00,213.65,216.67,213.01,215.68,22240.0,207.1554,210.0836,206.5348,209.1237,22240.0
2020-09-04 09:40:00,216.0,216.71,215.1,215.38,17530.0,209.4339,210.1224,208.5613,208.8328,17530.0
2020-09-04 09:50:00,215.27,215.79,213.67,213.99,17278.0,208.7261,209.2303,207.1748,207.485,17278.0
2020-09-04 10:00:00,213.67,215.55,213.67,215.11,5526.0,207.1748,208.9976,207.1748,208.571,5526.0
2020-09-04 10:10:00,214.89,215.06,214.06,214.06,8587.0,208.3577,208.5225,207.5529,207.5529,8587.0
2020-09-04 10:20:00,213.92,215.49,213.68,214.5,8437.0,207.4172,208.9394,207.1845,207.9795,8437.0
2020-09-04 10:30:00,214.41,215.77,214.29,214.92,38312.0,207.8923,209.2109,207.7759,208.3868,38312.0
2020-09-04 10:40:00,214.97,215.52,214.54,214.89,76843.0,208.4352,208.9685,208.0183,208.3577,76843.0
2020-09-04 10:50:00,215.07,215.14,214.4,214.63,11031.0,208.5322,208.6001,207.8826,208.1056,11031.0
2020-09-04 11:00:00,214.78,214.78,213.76,213.79,3421.0,208.251,208.251,207.262,207.2911,3421.0
2020-09-04 11:10:00,213.25,213.66,212.79,213.39,7634.0,206.7675,207.1651,206.3215,206.9033,7634.0
2020-09-04 11:20:00,213.52,214.07,212.94,214.07,7902.0,207.0293,207.5626,206.467,207.5626,7902.0
2020-09-04 11:30:00,214.03,214.58,213.15,213.22,21065.0,207.5238,208.0571,206.6706,206.7384,21065.0
2020-09-04 11:40:00,213.1,213.23,212.27,212.37,5793.0,206.6221,206.7481,205.8173,205.9143,5793.0
2020-09-04 11:50:00,212.27,213.39,212.0,213.22,8839.0,205.8173,206.9033,205.5555,206.7384,8839.0
2020-09-04 12:00:00,213.15,213.75,212.98,213.05,5783.0,206.6706,207.2523,206.5057,206.5736,5783.0
2020-09-04 12:10:00,213.18,214.38,213.18,214.38,10214.0,206.6997,207.8632,206.6997,207.8632,10214.0
2020-09-04 12:20:00,214.21,215.09,214.21,214.82,5942.0,207.6983,208.5516,207.6983,208.2898,5942.0
2020-09-04 12:30:00,214.8,215.66,214.74,215.19,19119.0,208.2704,209.1043,208.2122,208.6486,19119.0
2020-09-04 12:40:00,215.45,216.58,215.45,216.44,3659.0,208.9007,209.9963,208.9007,209.8606,3659.0
2020-09-04 12:50:00,216.49,216.98,216.42,216.66,9748.0,209.909,210.3841,209.8412,210.0739,9748.0
2020-09-04 13:00:00,216.59,216.77,215.66,215.88,10020.0,210.006,210.1805,209.1043,209.3176,10020.0
2020-09-04 13:10:00,216.0,216.03,214.9,214.91,4200.0,209.4339,209.463,208.3674,208.3771,4200.0
2020-09-04 13:20:00,214.97,215.34,214.93,214.93,3940.0,208.4352,208.794,208.3965,208.3965,3940.0
2020-09-04 13:30:00,214.85,214.93,214.43,214.79,6051.0,208.3189,208.3965,207.9117,208.2607,6051.0
2020-09-04 13:40:00,214.78,215.45,214.76,214.86,15938.0,208.251,208.9007,208.2316,208.3286,15938.0
2020-09-04 13:50:00,214.87,215.29,214.48,214.9,11913.0,208.3383,208.7455,207.9601,208.3674,11913.0
2020-09-04 14:00:00,214.91,215.23,214.4,214.53,7478.0,208.3771,208.6873,207.8826,208.0086,7478.0
2020-09-04 14:10:00,214.49,215.14,214.33,215.01,6632.0,207.9698,208.6001,207.8147,208.474,6632.0
2020-09-04 14:20:00,214.89,215.24,214.81,215.09,6401.0,208.3577,208.697,208.2801,208.5516,6401.0
2020-09-04 14:30:00,215.0,215.49,214.78,215.44,7838.0,208.4643,208.9394,208.251,208.891,7838.0
2020-09-04 14:40:00,215.53,216.12,215.22,215.76,10133.0,208.9782,209.5503,208.6776,209.2012,10133.0
2020-09-04 14:50:00,215.82,215.85,215.07,215.22,6912.0,209.2594,209.2885,208.5322,208.6776,6912.0
2020-09-04 15:00:00,215.41,215.41,214.84,214.84,17843.0,208.8619,208.8619,208.3092,208.3092,17843.0
2020-09-04 15:10:00,214.89,214.93,214.13,214.71,16589.0,208.3577,208.3965,207.6208,208.1831,16589.0
2020-09-04 15:20:00,214.74,215.62,214.73,214.95,14839.0,208.2122,209.0655,208.2025,208.4159,14839.0
2020-09-04 15:30:00,214.85,215.03,214.02,214.73,70318.0,208.3189,208.4934,207.5141,208.2025,70318.0
2020-09-04 15:40:00,214.81,215.66,214.5,214.88,39804.0,208.2801,209.1043,207.9795,208.348,39804.0
2020-09-04 15:50:00,214.94,215.76,214.91,215.1,71883.0,208.4062,209.2012,208.3771,208.5613,71883.0
2020-09-08 09:30:00,211.65,212.17,209.67,210.06,17488.0,205.2162,205.7204,203.2964,203.6745,17488.0
2020-09-08 09:40:00,209.61,209.93,207.99,208.35,13580.0,203.2382,203.5485,201.6674,202.0165,13580.0
2020-09-08 09:50:00,208.42,208.67,207.1,208.37,6700.0,202.0844,202.3268,200.8045,202.0359,6700.0
2020-09-08 10:00:00,208.16,208.17,206.54,207.7,8878.0,201.8323,201.842,200.2615,201.3862,8878.0
2020-09-08 10:10:00,207.84,208.69,207.61,208.69,8696.0,201.522,202.3461,201.299,202.3461,8696.0
2020-09-08 10:20:00,208.31,209.82,207.79,209.8,6610.0,201.9777,203.4418,201.4735,203.4224,6610.0
2020-09-08 10:30:00,209.55,210.74,209.49,210.55,7497.0,203.18,204.3338,203.1218,204.1496,7497.0
2020-09-08 10:40:00,210.49,210.53,209.13,209.13,9475.0,204.0914,204.1302,202.7728,202.7728,9475.0
2020-09-08 10:50:00,209.3,209.44,208.96,209.2,3853.0,202.9376,203.0733,202.6079,202.8406,3853.0
2020-09-08 11:00:00,208.91,209.89,208.61,209.27,8923.0,202.5595,203.5097,202.2686,202.9085,8923.0
2020-09-08 11:10:00,209.27,209.27,208.49,208.56,8070.0,202.9085,202.9085,202.1522,202.2201,8070.0
2020-09-08 11:20:00,208.65,208.66,206.82,206.82,14913.0,202.3074,202.3171,200.533,200.533,14913.0
2020-09-08 11:30:00,206.95,206.96,206.05,206.54,6844.0,200.659,200.6687,199.7864,200.2615,6844.0
2020-09-08 11:40:00,206.36,206.36,205.41,205.57,8651.0,200.087,200.087,199.1659,199.321,8651.0
2020-09-08 11:50:00,205.56,206.67,205.13,206.32,10149.0,199.3113,200.3876,198.8944,200.0482,10149.0
2020-09-08 12:00:00,206.36,208.21,206.29,208.11,6201.0,200.087,201.8807,200.0191,201.7838,6201.0
2020-09-08 12:10:00,208.23,209.02,208.08,208.65,5800.0,201.9001,202.6661,201.7547,202.3074,5800.0
2020-09-08 12:20:00,208.93,209.37,208.75,208.92,4123.0,202.5789,203.0055,202.4043,202.5692,4123.0
2020-09-08 12:30:00,208.83,209.54,208.31,208.55,10249.0,202.4819,203.1703,201.9777,202.2104,10249.0
2020-09-08 12:40:00,208.45,208.67,207.93,208.08,12630.0,202.1134,202.3268,201.6092,201.7547,12630.0
2020-09-08 12:50:00,208.18,208.37,207.46,207.65,5104.0,201.8517,202.0359,201.1535,201.3378,5104.0
2020-09-08 13:00:00,207.56,207.89,207.43,207.62,8307.0,201.2505,201.5705,201.1244,201.3087,8307.0
2020-09-08 13:10:00,207.54,208.3,207.45,208.11,8082.0,201.2311,201.968,201.1438,201.7838,8082.0
2020-09-08 13:20:00,208.1,208.3,207.78,207.84,24556.0,201.7741,201.968,201.4638,201.522,24556.0
2020-09-08 13:30:00,207.71,207.76,207.41,207.46,11670.0,201.3959,201.4444,201.1051,201.1535,11670.0
2020-09-08 13:40:00,207.46,207.74,207.15,207.47,13788.0,201.1535,201.425,200.853,201.1632,13788.0
2020-09-08 13:50:00,207.5,207.53,206.82,206.92,3595.0,201.1923,201.2214,200.533,200.63,3595.0
2020-09-08 14:00:00,207.01,207.15,206.6,207.04,8506.0,200.7172,200.853,200.3197,200.7463,8506.0
2020-09-08 14:10:00,207.0,207.38,206.67,206.98,8822.0,200.7075,201.076,200.3876,200.6881,8822.0
2020-09-08 14:20:00,207.04,207.27,206.64,207.08,12619.0,200.7463,200.9693,200.3585,200.7851,12619.0
2020-09-08 14:30:00,207.06,207.17,206.59,207.17,12285.0,200.7657,200.8724,200.31,200.8724,12285.0
2020-09-08 14:40:00,207.3,207.48,206.98,207.08,11209.0,200.9984,201.1729,200.6881,200.7851,11209.0
2020-09-08 14:50:00,207.04,207.21,206.32,207.16,5906.0,200.7463,200.9111,200.0482,200.8627,5906.0
2020-09-08 15:00:00,207.0,207.08,206.05,206.25,6290.0,200.7075,200.7851,199.7864,199.9803,6290.0
2020-09-08 15:10:00,206.74,207.57,206.68,207.33,8700.0,200.4554,201.2602,200.3972,201.0275,8700.0
2020-09-08 15:20:00,207.32,207.89,206.87,207.89,13640.0,201.0178,201.5705,200.5815,201.5705,13640.0
2020-09-08 15:30:00,207.75,208.37,207.52,208.17,21296.0,201.4347,202.0359,201.2117,201.842,21296.0
2020-09-08 15:40:00,208.25,209.14,208.07,208.42,33111.0,201.9195,202.7825,201.745,202.0844,33111.0
2020-09-08 15:50:00,208.38,208.38,206.53,206.88,71775.0,202.0456,202.0456,200.2518,200.5912,71775.0
2020-09-09 09:30:00,205.28,206.67,204.48,204.48,42853.0,199.0398,200.3876,198.2641,198.2641,42853.0
2020-09-09 09:40:00,204.52,204.61,201.04,201.49,29599.0,198.3029,198.3902,194.9287,195.365,29599.0
2020-09-09 09:50:00,201.51,203.58,201.51,203.12,10958.0,195.3844,197.3915,195.3844,196.9455,10958.0
2020-09-09 10:00:00,202.78,204.05,202.44,203.56,13234.0,196.6158,197.8472,196.2861,197.3721,13234.0
2020-09-09 10:10:00,203.64,204.93,203.46,204.93,5850.0,197.4497,198.7004,197.2751,198.7004,5850.0
2020-09-09 10:20:00,204.7,204.88,203.6,203.6,6949.0,198.4774,198.652,197.4109,197.4109,6949.0
2020-09-09 10:30:00,203.57,204.17,203.52,203.53,9817.0,197.3818,197.9635,197.3333,197.343,9817.0
2020-09-09 10:40:00,203.56,203.77,203.03,203.12,3194.0,197.3721,197.5757,196.8582,196.9455,3194.0
2020-09-09 10:50:00,202.97,202.98,202.44,202.75,4498.0,196.8,196.8097,196.2861,196.5867,4498.0
2020-09-09 11:00:00,202.98,203.71,202.87,202.9,6505.0,196.8097,197.5175,196.7031,196.7322,6505.0
2020-09-09 11:10:00,202.87,203.0,202.26,202.51,19231.0,196.7031,196.8291,196.1116,196.354,19231.0
2020-09-09 11:20:00,202.44,202.53,202.2,202.34,11740.0,196.2861,196.3734,196.0534,196.1892,11740.0
2020-09-09 11:30:00,202.2,202.62,202.02,202.62,5826.0,196.0534,196.4607,195.8789,196.4607,5826.0
2020-09-09 11:40:00,202.66,202.67,202.2,202.21,7602.0,196.4994,196.5091,196.0534,196.0631,7602.0
2020-09-09 11:50:00,202.3,202.3,201.53,201.53,5103.0,196.1504,196.1504,195.4038,195.4038,5103.0
2020-09-09 12:00:00,201.59,202.3,201.59,202.2,16370.0,195.462,196.1504,195.462,196.0534,16370.0
2020-09-09 12:10:00,202.15,202.85,202.0,202.78,10271.0,196.005,196.6837,195.8595,196.6158,10271.0
2020-09-09 12:20:00,202.81,203.32,202.57,203.03,4117.0,196.6449,197.1394,196.4122,196.8582,4117.0
2020-09-09 12:30:00,203.0,203.5,202.84,203.5,3900.0,196.8291,197.3139,196.674,197.3139,3900.0
2020-09-09 12:40:00,203.5,203.58,202.96,203.19,5529.0,197.3139,197.3915,196.7903,197.0133,5529.0
2020-09-09 12:50:00,203.17,203.24,202.57,202.73,1900.0,196.9939,197.0618,196.4122,196.5673,1900.0
2020-09-09 13:00:00,202.79,203.37,202.71,203.34,1800.0,196.6255,197.1879,196.5479,197.1588,1800.0
2020-09-09 13:10:00,203.45,203.59,203.28,203.55,1821.0,197.2654,197.4012,197.1006,197.3624,1821.0
2020-09-09 13:20:00,203.6,204.0,203.35,203.35,4963.0,197.4109,197.7987,197.1685,197.1685,4963.0
2020-09-09 13:30:00,203.43,203.97,203.32,203.92,4301.0,197.246,197.7696,197.1394,197.7211,4301.0
2020-09-09 13:40:00,203.92,204.4,203.87,204.24,7348.0,197.7211,198.1866,197.6727,198.0314,7348.0
2020-09-09 13:50:00,204.31,204.33,204.21,204.31,1686.0,198.0993,198.1187,198.0023,198.0993,1686.0
2020-09-09 14:00:00,204.71,204.93,204.6,204.93,3501.0,198.4871,198.7004,198.3805,198.7004,3501.0
2020-09-09 14:10:00,204.94,205.0,204.44,204.47,1829.0,198.7101,198.7683,198.2253,198.2544,1829.0
2020-09-09 14:20:00,204.47,204.5,204.28,204.46,3164.0,198.2544,198.2835,198.0702,198.2447,3164.0
2020-09-09 14:30:00,204.49,204.63,204.39,204.39,6304.0,198.2738,198.4096,198.1769,198.1769,6304.0
2020-09-09 14:40:00,204.5,204.6,204.24,204.24,3178.0,198.2835,198.3805,198.0314,198.0314,3178.0
2020-09-09 14:50:00,204.27,204.5,204.16,204.26,5902.0,198.0605,198.2835,197.9539,198.0508,5902.0
2020-09-09 15:00:00,204.35,204.5,204.22,204.46,8200.0,198.1381,198.2835,198.012,198.2447,8200.0
2020-09-09 15:10:00,204.46,204.68,204.16,204.64,12902.0,198.2447,198.458,197.9539,198.4193,12902.0
2020-09-09 15:20:00,204.69,204.98,204.04,204.39,13757.0,198.4677,198.7489,197.8375,198.1769,13757.0
2020-09-09 15:30:00,204.32,204.44,203.96,204.07,7668.0,198.109,198.2253,197.7599,197.8666,7668.0
2020-09-09 15:40:00,204.15,204.23,203.86,203.93,11059.0,197.9442,198.0217,197.663,197.7308,11059.0
2020-09-09 15:50:00,203.95,204.1,203.29,203.4,45557.0,197.7502,197.8957,197.1103,197.217,45557.0
2020-09-10 09:30:00,203.55,204.1,202.22,203.08,16581.0,197.3624,197.8957,196.0728,196.9067,16581.0
2020-09-10 09:40:00,203.47,204.47,203.28,204.37,5922.0,197.2848,198.2544,197.1006,198.1575,5922.0
2020-09-10 09:50:00,204.75,204.92,204.18,204.18,10311.0,198.5259,198.6907,197.9732,197.9732,10311.0
2020-09-10 10:00:00,203.95,204.75,203.94,204.29,14086.0,197.7502,198.5259,197.7405,198.0799,14086.0
2020-09-10 10:10:00,204.69,205.04,204.46,205.04,13881.0,198.4677,198.8071,198.2447,198.8071,13881.0
2020-09-10 10:20:00,204.95,204.95,204.4,204.55,8669.0,198.7198,198.7198,198.1866,198.332,8669.0
2020-09-10 10:30:00,204.73,205.49,204.46,205.48,3107.0,198.5065,199.2434,198.2447,199.2337,3107.0
2020-09-10 10:40:00,205.35,206.11,205.31,205.41,1862.0,199.1077,199.8446,199.0689,199.1659,1862.0
2020-09-10 10:50:00,205.8,206.39,205.62,205.62,1591.0,199.544,200.1161,199.3695,199.3695,1591.0
2020-09-10 11:00:00,205.9,207.03,205.71,206.89,5843.0,199.641,200.7366,199.4567,200.6009,5843.0
2020-09-10 11:10:00,206.68,207.1,206.54,207.02,1700.0,200.3972,200.8045,200.2615,200.7269,1700.0
2020-09-10 11:20:00,207.23,207.5,207.22,207.5,2229.0,200.9305,201.1923,200.9208,201.1923,2229.0
2020-09-10 11:30:00,207.74,208.2,207.54,208.2,9902.0,201.425,201.871,201.2311,201.871,9902.0
2020-09-10 11:40:00,208.28,208.28,207.84,208.07,2401.0,201.9486,201.9486,201.522,201.745,2401.0
2020-09-10 11:50:00,208.07,208.45,207.71,207.72,4600.0,201.745,202.1134,201.3959,201.4056,4600.0
2020-09-10 12:00:00,207.78,208.06,207.36,207.39,7383.0,201.4638,201.7353,201.0566,201.0857,7383.0
2020-09-10 12:10:00,207.4,207.82,207.21,207.82,9237.0,201.0954,201.5026,200.9111,201.5026,9237.0
2020-09-10 12:20:00,207.79,207.79,207.09,207.09,1094.0,201.4735,201.4735,200.7948,200.7948,1094.0
2020-09-10 12:30:00,207.36,207.48,206.81,206.81,12600.0,201.0566,201.1729,200.5233,200.5233,12600.0
2020-09-10 12:40:00,206.73,206.82,206.38,206.38,2900.0,200.4457,200.533,200.1064,200.1064,2900.0
2020-09-10 12:50:00,206.89,207.28,206.74,207.28,7200.0,200.6009,200.979,200.4554,200.979,7200.0
2020-09-10 13:00:00,207.44,207.75,207.44,207.48,2400.0,201.1341,201.4347,201.1341,201.1729,2400.0
2020-09-10 13:10:00,207.82,208.62,207.76,208.62,2242.0,201.5026,202.2783,201.4444,202.2783,2242.0
2020-09-10 13:20:00,208.45,208.45,208.03,208.17,2931.0,202.1134,202.1134,201.7062,201.842,2931.0
2020-09-10 13:30:00,208.03,208.62,207.97,208.23,3196.0,201.7062,202.2783,201.648,201.9001,3196.0
2020-09-10 13:40:00,208.2,208.35,208.12,208.31,4360.0,201.871,202.0165,201.7935,201.9777,4360.0
2020-09-10 13:50:00,208.48,208.76,208.26,208.76,2204.0,202.1425,202.414,201.9292,202.414,2204.0
2020-09-10 14:00:00,208.81,209.27,208.65,209.0,4001.0,202.4625,202.9085,202.3074,202.6467,4001.0
2020-09-10 14:10:00,208.89,208.91,208.06,208.12,7475.0,202.5401,202.5595,201.7353,201.7935,7475.0
2020-09-10 14:20:00,208.18,208.43,207.49,207.49,6676.0,201.8517,202.0941,201.1826,201.1826,6676.0
2020-09-10 14:30:00,207.53,207.81,207.1,207.36,3800.0,201.2214,201.4929,200.8045,201.0566,3800.0
2020-09-10 14:40:00,207.23,207.45,206.75,207.36,6131.0,200.9305,201.1438,200.4651,201.0566,6131.0
2020-09-10 14:50:00,207.36,207.81,206.63,207.7,2904.0,201.0566,201.4929,200.3488,201.3862,2904.0
2020-09-10 15:00:00,207.63,207.77,206.95,206.96,3600.0,201.3184,201.4541,200.659,200.6687,3600.0
2020-09-10 15:10:00,206.9,207.21,206.22,206.22,6318.0,200.6106,200.9111,199.9512,199.9512,6318.0
2020-09-10 15:20:00,206.08,206.49,205.64,206.34,5800.0,199.8155,200.213,199.3889,200.0676,5800.0
2020-09-10 15:30:00,206.28,206.74,205.88,206.74,10267.0,200.0094,200.4554,199.6216,200.4554,10267.0
2020-09-10 15:40:00,206.74,207.37,206.51,206.51,14536.0,200.4554,201.0663,200.2324,200.2324,14536.0
2020-09-10 15:50:00,206.6,207.66,206.42,207.22,55383.0,200.3197,201.3475,200.1452,200.9208,55383.0
2020-09-11 09:30:00,207.97,208.12,206.18,207.58,17117.0,201.648,201.7935,199.9124,201.2699,17117.0
2020-09-11 09:40:00,207.37,207.48,206.75,207.2,6343.0,201.0663,201.1729,200.4651,200.9014,6343.0
2020-09-11 09:50:00,207.59,209.04,207.47,208.64,6057.0,201.2796,202.6855,201.1632,202.2977,6057.0
2020-09-11 10:00:00,209.18,210.45,208.96,209.1,6823.0,202.8213,204.0526,202.6079,202.7437,6823.0
2020-09-11 10:10:00,209.2,209.93,209.14,209.65,3778.0,202.8406,203.5485,202.7825,203.277,3778.0
2020-09-11 10:20:00,209.58,210.4,209.42,209.92,6402.0,203.2091,204.0042,203.054,203.5388,6402.0
2020-09-11 10:30:00,210.27,210.33,209.68,210.3,5271.0,203.8781,203.9363,203.3061,203.9072,5271.0
2020-09-11 10:40:00,210.64,211.79,210.64,211.35,6735.0,204.2369,205.3519,204.2369,204.9253,6735.0
2020-09-11 10:50:00,211.44,212.44,211.02,212.17,12868.0,205.0126,205.9822,204.6053,205.7204,12868.0
2020-09-11 11:00:00,212.28,215.0,212.28,214.96,27460.0,205.827,208.4643,205.827,208.4255,27460.0
2020-09-11 11:10:00,214.78,216.33,214.75,215.74,7877.0,208.251,209.7539,208.2219,209.1818,7877.0
2020-09-11 11:20:00,215.76,215.8,214.47,214.71,52686.0,209.2012,209.24,207.9504,208.1831,52686.0
2020-09-11 11:30:00,214.49,214.49,213.15,213.37,6840.0,207.9698,207.9698,206.6706,206.8839,6840.0
2020-09-11 11:40:00,213.51,213.71,212.5,212.65,3739.0,207.0196,207.2135,206.0403,206.1858,3739.0
2020-09-11 11:50:00,212.65,213.03,212.58,212.82,8143.0,206.1858,206.5542,206.1179,206.3506,8143.0
2020-09-11 12:00:00,212.78,213.22,212.57,213.21,5705.0,206.3118,206.7384,206.1082,206.7287,5705.0
2020-09-11 12:10:00,213.14,213.43,212.88,213.17,8004.0,206.6609,206.9421,206.4088,206.69,8004.0
2020-09-11 12:20:00,213.24,213.75,213.24,213.75,3089.0,206.7578,207.2523,206.7578,207.2523,3089.0
2020-09-11 12:30:00,213.53,213.55,212.5,212.59,3821.0,207.039,207.0584,206.0403,206.1276,3821.0
2020-09-11 12:40:00,212.66,212.66,212.03,212.03,4341.0,206.1955,206.1955,205.5846,205.5846,4341.0
2020-09-11 12:50:00,211.74,212.1,211.57,211.66,2900.0,205.3034,205.6525,205.1386,205.2259,2900.0
2020-09-11 13:00:00,211.87,212.44,211.83,211.83,4003.0,205.4295,205.9822,205.3907,205.3907,4003.0
2020-09-11 13:10:00,211.82,211.86,210.94,211.04,9538.0,205.381,205.4198,204.5278,204.6247,9538.0
2020-09-11 13:20:00,211.06,211.06,209.98,209.98,4703.0,204.6441,204.6441,203.5969,203.5969,4703.0
2020-09-11 13:30:00,209.86,210.63,209.65,210.25,3705.0,203.4806,204.2272,203.277,203.8587,3705.0
2020-09-11 13:40:00,210.09,210.62,210.09,210.22,2115.0,203.7036,204.2175,203.7036,203.8296,2115.0
2020-09-11 13:50:00,210.37,210.58,209.72,209.72,3853.0,203.9751,204.1787,203.3448,203.3448,3853.0
2020-09-11 14:00:00,209.64,210.65,209.39,210.51,4548.0,203.2673,204.2466,203.0249,204.1108,4548.0
2020-09-11 14:10:00,210.36,210.7,210.01,210.62,2725.0,203.9654,204.295,203.626,204.2175,2725.0
2020-09-11 14:20:00,210.47,210.54,210.13,210.3,3919.0,204.072,204.1399,203.7424,203.9072,3919.0
2020-09-11 14:30:00,210.36,211.53,210.29,211.52,4319.0,203.9654,205.0998,203.8975,205.0901,4319.0
2020-09-11 14:40:00,211.57,211.57,211.22,211.25,6403.0,205.1386,205.1386,204.7992,204.8283,6403.0
2020-09-11 14:50:00,211.24,211.38,210.89,211.03,5275.0,204.8186,204.9544,204.4793,204.615,5275.0
2020-09-11 15:00:00,211.03,211.1,210.41,210.41,5450.0,204.615,204.6829,204.0139,204.0139,5450.0
2020-09-11 15:10:00,210.25,210.65,209.87,210.42,9335.0,203.8587,204.2466,203.4903,204.0236,9335.0
2020-09-11 15:20:00,210.4,210.69,210.26,210.56,9013.0,204.0042,204.2854,203.8684,204.1593,9013.0
2020-09-11 15:30:00,210.71,211.02,210.47,210.5,6991.0,204.3047,204.6053,204.072,204.1011,6991.0
2020-09-11 15:40:00,210.51,210.62,210.02,210.43,9513.0,204.1108,204.2175,203.6357,204.0333,9513.0
2020-09-11 15:50:00,210.52,210.57,209.72,209.92,34920.0,204.1205,204.169,203.3448,203.5388,34920.0
2020-09-14 09:30:00,210.54,211.55,210.15,211.35,4530.0,204.1399,205.1192,203.7618,204.9253,4530.0
2020-09-14 09:40:00,211.98,213.21,211.98,213.21,3500.0,205.5361,206.7287,205.5361,206.7287,3500.0
2020-09-14 09:50:00,213.23,214.22,212.97,214.22,12995.0,206.7481,207.708,206.496,207.708,12995.0
2020-09-14 10:00:00,214.4,214.49,212.51,213.32,7082.0,207.8826,207.9698,206.05,206.8354,7082.0
2020-09-14 10:10:00,213.38,213.93,212.97,213.93,6668.0,206.8936,207.4269,206.496,207.4269,6668.0
2020-09-14 10:20:00,214.04,215.09,214.0,214.49,6450.0,207.5335,208.5516,207.4947,207.9698,6450.0
2020-09-14 10:30:00,214.5,214.79,213.42,213.61,5000.0,207.9795,208.2607,206.9324,207.1166,5000.0
2020-09-14 10:40:00,213.81,214.65,213.81,214.63,2336.0,207.3105,208.125,207.3105,208.1056,2336.0
2020-09-14 10:50:00,214.61,214.94,214.18,214.76,5206.0,208.0862,208.4062,207.6693,208.2316,5206.0
2020-09-14 11:00:00,214.64,215.05,214.57,214.86,4707.0,208.1153,208.5128,208.0474,208.3286,4707.0
2020-09-14 11:10:00,214.85,215.03,214.62,214.97,3312.0,208.3189,208.4934,208.0959,208.4352,3312.0
2020-09-14 11:20:00,214.72,215.02,214.72,215.02,3157.0,208.1928,208.4837,208.1928,208.4837,3157.0
2020-09-14 11:30:00,215.05,215.52,215.04,215.51,3048.0,208.5128,208.9685,208.5031,208.9588,3048.0
2020-09-14 11:40:00,215.51,216.11,215.28,215.86,2954.0,208.9588,209.5406,208.7358,209.2982,2954.0
2020-09-14 11:50:00,215.88,215.98,215.45,215.55,1136.0,209.3176,209.4145,208.9007,208.9976,1136.0
2020-09-14 12:00:00,215.78,215.94,215.4,215.55,3686.0,209.2206,209.3758,208.8522,208.9976,3686.0
2020-09-14 12:10:00,215.31,215.65,215.3,215.65,2050.0,208.7649,209.0946,208.7552,209.0946,2050.0
2020-09-14 12:20:00,215.65,216.19,215.54,216.0,2859.0,209.0946,209.6182,208.9879,209.4339,2859.0
2020-09-14 12:30:00,216.07,216.11,215.59,215.59,1603.0,209.5018,209.5406,209.0364,209.0364,1603.0
2020-09-14 12:40:00,215.62,216.07,215.47,215.88,2051.0,209.0655,209.5018,208.92,209.3176,2051.0
2020-09-14 12:50:00,215.86,216.16,215.86,216.11,2710.0,209.2982,209.5891,209.2982,209.5406,2710.0
2020-09-14 13:00:00,216.24,216.28,215.92,216.05,7257.0,209.6666,209.7054,209.3564,209.4824,7257.0
2020-09-14 13:10:00,216.08,216.27,215.98,216.15,2100.0,209.5115,209.6957,209.4145,209.5794,2100.0
2020-09-14 13:20:00,216.04,216.28,215.74,216.28,2800.0,209.4727,209.7054,209.1818,209.7054,2800.0
2020-09-14 13:30:00,216.25,216.36,215.7,215.98,4941.0,209.6763,209.783,209.1431,209.4145,4941.0
2020-09-14 13:40:00,215.92,216.25,215.84,215.95,2202.0,209.3564,209.6763,209.2788,209.3855,2202.0
2020-09-14 13:50:00,215.78,216.27,215.78,216.27,1897.0,209.2206,209.6957,209.2206,209.6957,1897.0
2020-09-14 14:00:00,216.33,216.5,216.22,216.39,3457.0,209.7539,209.9187,209.6472,209.8121,3457.0
2020-09-14 14:10:00,216.5,216.83,216.46,216.7,1950.0,209.9187,210.2387,209.88,210.1127,1950.0
2020-09-14 14:20:00,216.56,216.85,216.47,216.81,2700.0,209.9769,210.2581,209.8896,210.2193,2700.0
2020-09-14 14:30:00,216.79,217.0,216.68,216.75,4814.0,210.1999,210.4035,210.0933,210.1611,4814.0
2020-09-14 14:40:00,216.85,217.31,216.81,217.24,5200.0,210.2581,210.7041,210.2193,210.6362,5200.0
2020-09-14 14:50:00,217.33,217.58,216.94,217.42,5000.0,210.7235,210.9659,210.3454,210.8108,5000.0
2020-09-14 15:00:00,217.09,217.33,216.8,217.03,6301.0,210.4908,210.7235,210.2096,210.4326,6301.0
2020-09-14 15:10:00,216.88,217.17,216.65,216.79,8104.0,210.2872,210.5684,210.0642,210.1999,8104.0
2020-09-14 15:20:00,216.66,216.67,216.11,216.3,4300.0,210.0739,210.0836,209.5406,209.7248,4300.0
2020-09-14 15:30:00,216.24,216.75,216.13,216.73,9009.0,209.6666,210.1611,209.56,210.1417,9009.0
2020-09-14 15:40:00,216.68,217.18,216.58,216.91,25872.0,210.0933,210.5781,209.9963,210.3163,25872.0
2020-09-14 15:50:00,216.86,217.16,216.29,216.48,71525.0,210.2678,210.5587,209.7151,209.8993,71525.0
2020-09-15 09:30:00,218.22,219.17,217.54,219.17,12134.0,211.5864,212.5076,210.9271,212.5076,12134.0
2020-09-15 09:40:00,219.31,219.32,218.5,219.14,12295.0,212.6433,212.653,211.8579,212.4785,12295.0
2020-09-15 09:50:00,219.1,219.19,218.42,218.49,16968.0,212.4397,212.527,211.7804,211.8482,16968.0
2020-09-15 10:00:00,218.47,219.9,218.36,219.39,6791.0,211.8289,213.2154,211.7222,212.7209,6791.0
2020-09-15 10:10:00,219.07,221.04,219.07,220.86,5731.0,212.4106,214.3207,212.4106,214.1462,5731.0
2020-09-15 10:20:00,220.56,220.86,220.37,220.71,4803.0,213.8553,214.1462,213.6711,214.0008,4803.0
2020-09-15 10:30:00,220.75,220.89,219.67,219.76,2607.0,214.0395,214.1753,212.9924,213.0796,2607.0
2020-09-15 10:40:00,219.75,221.44,219.69,221.43,6609.0,213.0699,214.7086,213.0118,214.6989,6609.0
2020-09-15 10:50:00,221.51,221.9,221.33,221.89,9030.0,214.7764,215.1546,214.6019,215.1449,9030.0
2020-09-15 11:00:00,222.15,222.19,221.12,221.12,17738.0,215.397,215.4358,214.3983,214.3983,17738.0
2020-09-15 11:10:00,221.23,221.83,221.22,221.77,5123.0,214.505,215.0867,214.4953,215.0285,5123.0
2020-09-15 11:20:00,221.89,222.65,221.76,222.65,10411.0,215.1449,215.8818,215.0188,215.8818,10411.0
2020-09-15 11:30:00,222.51,222.56,221.7,222.47,6119.0,215.746,215.7945,214.9607,215.7073,6119.0
2020-09-15 11:40:00,222.6,222.6,221.8,222.0,3213.0,215.8333,215.8333,215.0576,215.2515,3213.0
2020-09-15 11:50:00,221.97,222.16,221.84,221.89,2824.0,215.2225,215.4067,215.0964,215.1449,2824.0
2020-09-15 12:00:00,221.8,222.31,221.65,221.96,3456.0,215.0576,215.5521,214.9122,215.2128,3456.0
2020-09-15 12:10:00,222.1,222.1,221.77,221.98,1719.0,215.3485,215.3485,215.0285,215.2322,1719.0
2020-09-15 12:20:00,221.82,222.68,221.81,222.68,2130.0,215.077,215.9109,215.0673,215.9109,2130.0
2020-09-15 12:30:00,222.7,222.77,222.43,222.43,3341.0,215.9303,215.9981,215.6685,215.6685,3341.0
2020-09-15 12:40:00,222.45,222.45,221.72,221.84,6363.0,215.6879,215.6879,214.9801,215.0964,6363.0
2020-09-15 12:50:00,221.87,221.87,221.59,221.81,4790.0,215.1255,215.1255,214.854,215.0673,4790.0
2020-09-15 13:00:00,221.64,221.78,221.28,221.31,4794.0,214.9025,215.0382,214.5534,214.5825,4794.0
2020-09-15 13:10:00,221.33,221.61,221.25,221.26,8574.0,214.6019,214.8734,214.5243,214.534,8574.0
2020-09-15 13:20:00,221.22,221.74,221.1,221.69,5780.0,214.4953,214.9994,214.3789,214.951,5780.0
2020-09-15 13:30:00,221.68,221.96,221.61,221.92,9733.0,214.9413,215.2128,214.8734,215.174,9733.0
2020-09-15 13:40:00,221.86,222.09,221.86,221.99,1522.0,215.1158,215.3388,215.1158,215.2418,1522.0
2020-09-15 13:50:00,222.16,222.16,221.98,222.12,2800.0,215.4067,215.4067,215.2322,215.3679,2800.0
2020-09-15 14:00:00,221.94,222.27,221.8,222.15,6012.0,215.1934,215.5133,215.0576,215.397,6012.0
2020-09-15 14:10:00,222.03,222.09,221.68,221.9,3742.0,215.2806,215.3388,214.9413,215.1546,3742.0
2020-09-15 14:20:00,222.01,222.2,221.92,222.05,4038.0,215.2612,215.4455,215.174,215.3,4038.0
2020-09-15 14:30:00,222.05,222.07,221.58,221.74,2410.0,215.3,215.3194,214.8443,214.9994,2410.0
2020-09-15 14:40:00,221.65,221.65,221.57,221.64,600.0,214.9122,214.9122,214.8346,214.9025,600.0
2020-09-15 14:50:00,221.48,221.58,221.07,221.12,2417.0,214.7474,214.8443,214.3498,214.3983,2417.0
2020-09-15 15:00:00,221.13,221.13,220.12,220.25,8139.0,214.408,214.408,213.4287,213.5547,8139.0
2020-09-15 15:10:00,220.23,220.62,220.12,220.42,2650.0,213.5353,213.9135,213.4287,213.7196,2650.0
2020-09-15 15:20:00,220.51,220.57,219.71,219.73,4298.0,213.8068,213.865,213.0312,213.0505,4298.0
2020-09-15 15:30:00,219.68,219.68,218.17,218.28,10037.0,213.0021,213.0021,211.538,211.6446,10037.0
2020-09-15 15:40:00,218.25,218.53,218.03,218.03,14136.0,211.6155,211.887,211.4022,211.4022,14136.0
2020-09-15 15:50:00,218.0,218.66,217.87,218.02,36849.0,211.3731,212.0131,211.2471,211.3925,36849.0
2020-09-16 09:30:00,219.74,219.74,217.17,218.25,18672.0,213.0602,213.0602,210.5684,211.6155,18672.0
2020-09-16 09:40:00,218.21,218.62,217.23,217.59,4814.0,211.5768,211.9743,210.6265,210.9756,4814.0
2020-09-16 09:50:00,217.65,217.86,217.32,217.8,2203.0,211.0338,211.2374,210.7138,211.1792,2203.0
2020-09-16 10:00:00,218.05,219.17,217.92,218.9,3555.0,211.4216,212.5076,211.2956,212.2458,3555.0
2020-09-16 10:10:00,218.9,219.88,218.89,219.81,3151.0,212.2458,213.196,212.2361,213.1281,3151.0
2020-09-16 10:20:00,219.78,220.42,219.71,219.71,2613.0,213.099,213.7196,213.0312,213.0312,2613.0
2020-09-16 10:30:00,219.73,220.04,219.34,219.95,5863.0,213.0505,213.3511,212.6724,213.2639,5863.0
2020-09-16 10:40:00,220.07,220.25,219.72,219.95,4207.0,213.3802,213.5547,213.0409,213.2639,4207.0
2020-09-16 10:50:00,219.98,220.72,219.97,220.31,3341.0,213.2929,214.0105,213.2833,213.6129,3341.0
2020-09-16 11:00:00,220.58,220.73,220.19,220.41,3200.0,213.8747,214.0201,213.4966,213.7099,3200.0
2020-09-16 11:10:00,220.47,220.87,220.39,220.77,3773.0,213.7681,214.1559,213.6905,214.0589,3773.0
2020-09-16 11:20:00,220.66,221.02,220.58,220.92,3445.0,213.9523,214.3013,213.8747,214.2044,3445.0
2020-09-16 11:30:00,221.0,221.18,220.73,221.0,2900.0,214.2819,214.4565,214.0201,214.2819,2900.0
2020-09-16 11:40:00,221.17,222.38,221.01,222.29,7092.0,214.4468,215.62,214.2916,215.5327,7092.0
2020-09-16 11:50:00,222.39,222.69,222.25,222.46,8158.0,215.6297,215.9206,215.4939,215.6976,8158.0
2020-09-16 12:00:00,222.37,222.65,222.1,222.3,17062.0,215.6103,215.8818,215.3485,215.5424,17062.0
2020-09-16 12:10:00,222.42,222.89,222.19,222.42,10983.0,215.6588,216.1145,215.4358,215.6588,10983.0
2020-09-16 12:20:00,222.44,223.12,222.41,223.07,14096.0,215.6782,216.3375,215.6491,216.289,14096.0
2020-09-16 12:30:00,223.12,223.57,223.08,223.35,7311.0,216.3375,216.7738,216.2987,216.5605,7311.0
2020-09-16 12:40:00,223.37,224.41,223.23,224.26,11797.0,216.5799,217.5883,216.4442,217.4428,11797.0
2020-09-16 12:50:00,224.12,224.87,223.91,224.74,6321.0,217.3071,218.0343,217.1035,217.9083,6321.0
2020-09-16 13:00:00,224.51,224.51,224.0,224.23,17271.0,217.6852,217.6852,217.1907,217.4138,17271.0
2020-09-16 13:10:00,224.24,224.55,224.01,224.14,10527.0,217.4235,217.724,217.2004,217.3265,10527.0
2020-09-16 13:20:00,224.12,224.27,223.82,224.13,9000.0,217.3071,217.4525,217.0162,217.3168,9000.0
2020-09-16 13:30:00,224.09,224.22,223.83,223.96,6074.0,217.278,217.4041,217.0259,217.152,6074.0
2020-09-16 13:40:00,223.89,224.25,223.74,224.24,9760.0,217.0841,217.4331,216.9387,217.4235,9760.0
2020-09-16 13:50:00,224.32,224.38,224.09,224.38,3520.0,217.501,217.5592,217.278,217.5592,3520.0
2020-09-16 14:00:00,224.43,225.02,224.16,224.82,7343.0,217.6077,218.1797,217.3459,217.9858,7343.0
2020-09-16 14:10:00,225.04,225.89,224.8,225.88,6724.0,218.1991,219.0233,217.9664,219.0136,6724.0
2020-09-16 14:20:00,226.0,226.29,225.9,225.97,6382.0,219.1299,219.4111,219.033,219.1009,6382.0
2020-09-16 14:30:00,226.11,227.42,226.02,227.29,9751.0,219.2366,220.5068,219.1493,220.3807,9751.0
2020-09-16 14:40:00,227.29,227.72,227.2,227.49,21384.0,220.3807,220.7977,220.2935,220.5747,21384.0
2020-09-16 14:50:00,227.36,227.72,227.0,227.68,8635.0,220.4486,220.7977,220.0996,220.7589,8635.0
2020-09-16 15:00:00,227.63,227.92,226.75,226.84,10456.0,220.7104,220.9916,219.8572,219.9444,10456.0
2020-09-16 15:10:00,226.78,226.92,225.75,226.18,10660.0,219.8862,220.022,218.8875,219.3045,10660.0
2020-09-16 15:20:00,226.33,226.33,225.5,225.61,6992.0,219.4499,219.4499,218.6451,218.7518,6992.0
2020-09-16 15:30:00,225.61,225.91,225.03,225.72,12304.0,218.7518,219.0427,218.1894,218.8585,12304.0
2020-09-16 15:40:00,225.63,226.21,225.3,226.0,16424.0,218.7712,219.3336,218.4512,219.1299,16424.0
2020-09-16 15:50:00,225.86,226.3,224.79,224.95,111266.0,218.9942,219.4208,217.9567,218.1119,111266.0
2020-09-17 09:30:00,222.21,222.34,220.24,221.36,16646.0,215.4552,215.5812,213.545,214.631,16646.0
2020-09-17 09:40:00,221.37,221.45,220.5,220.65,6051.0,214.6407,214.7183,213.7971,213.9426,6051.0
2020-09-17 09:50:00,220.76,222.87,220.73,221.92,6164.0,214.0492,216.0951,214.0201,215.174,6164.0
2020-09-17 10:00:00,222.15,223.47,222.15,223.03,5048.0,215.397,216.6769,215.397,216.2502,5048.0
2020-09-17 10:10:00,222.94,225.67,222.94,225.06,19293.0,216.163,218.81,216.163,218.2185,19293.0
2020-09-17 10:20:00,224.9,225.34,224.84,225.06,13795.0,218.0634,218.49,218.0052,218.2185,13795.0
2020-09-17 10:30:00,225.25,225.44,224.34,224.49,3997.0,218.4027,218.587,217.5204,217.6659,3997.0
2020-09-17 10:40:00,224.24,224.76,223.91,224.57,10499.0,217.4235,217.9276,217.1035,217.7434,10499.0
2020-09-17 10:50:00,224.6,225.15,224.02,224.02,6049.0,217.7725,218.3058,217.2101,217.2101,6049.0
2020-09-17 11:00:00,224.14,225.25,224.14,224.93,2426.0,217.3265,218.4027,217.3265,218.0925,2426.0
2020-09-17 11:10:00,225.1,225.1,224.83,224.87,1100.0,218.2573,218.2573,217.9955,218.0343,1100.0
2020-09-17 11:20:00,225.07,225.56,224.83,224.89,3848.0,218.2282,218.7033,217.9955,218.0537,3848.0
2020-09-17 11:30:00,224.69,224.79,224.42,224.58,1930.0,217.8598,217.9567,217.598,217.7531,1930.0
2020-09-17 11:40:00,224.57,224.77,224.33,224.67,4021.0,217.7434,217.9373,217.5107,217.8404,4021.0
2020-09-17 11:50:00,224.67,224.84,224.5,224.77,2242.0,217.8404,218.0052,217.6755,217.9373,2242.0
2020-09-17 12:00:00,224.69,225.2,224.68,225.13,2600.0,217.8598,218.3543,217.8501,218.2864,2600.0
2020-09-17 12:10:00,225.01,225.01,223.36,223.51,4221.0,218.17,218.17,216.5702,216.7156,4221.0
2020-09-17 12:20:00,223.55,223.73,223.34,223.34,2474.0,216.7544,216.929,216.5508,216.5508,2474.0
2020-09-17 12:30:00,223.19,223.91,223.19,223.63,3000.0,216.4054,217.1035,216.4054,216.832,3000.0
2020-09-17 12:40:00,223.99,223.99,223.32,223.64,3530.0,217.1811,217.1811,216.5314,216.8417,3530.0
2020-09-17 12:50:00,223.46,223.87,223.46,223.87,2589.0,216.6672,217.0647,216.6672,217.0647,2589.0
2020-09-17 13:00:00,223.99,224.31,223.93,224.13,3098.0,217.1811,217.4913,217.1229,217.3168,3098.0
2020-09-17 13:10:00,224.15,224.21,223.84,223.9,2267.0,217.3362,217.3944,217.0356,217.0938,2267.0
2020-09-17 13:20:00,223.89,224.49,223.89,224.4,11288.0,217.0841,217.6659,217.0841,217.5786,11288.0
2020-09-17 13:30:00,224.34,224.69,224.11,224.58,3698.0,217.5204,217.8598,217.2974,217.7531,3698.0
2020-09-17 13:40:00,224.48,224.94,224.33,224.94,3105.0,217.6562,218.1022,217.5107,218.1022,3105.0
2020-09-17 13:50:00,224.84,224.97,224.69,224.84,1971.0,218.0052,218.1313,217.8598,218.0052,1971.0
2020-09-17 14:00:00,224.78,225.55,224.64,225.39,2683.0,217.947,218.6936,217.8113,218.5385,2683.0
2020-09-17 14:10:00,225.58,225.99,225.5,225.56,5234.0,218.7227,219.1203,218.6451,218.7033,5234.0
2020-09-17 14:20:00,225.55,225.87,225.21,225.31,5375.0,218.6936,219.0039,218.364,218.4609,5375.0
2020-09-17 14:30:00,225.18,225.55,225.12,225.31,4351.0,218.3349,218.6936,218.2767,218.4609,4351.0
2020-09-17 14:40:00,225.33,225.75,225.18,225.64,5632.0,218.4803,218.8875,218.3349,218.7809,5632.0
2020-09-17 14:50:00,225.39,225.75,225.39,225.6,4794.0,218.5385,218.8875,218.5385,218.7421,4794.0
2020-09-17 15:00:00,225.56,225.8,225.32,225.7,9732.0,218.7033,218.936,218.4706,218.8391,9732.0
2020-09-17 15:10:00,225.75,226.27,225.75,225.9,9109.0,218.8875,219.3917,218.8875,219.033,9109.0
2020-09-17 15:20:00,225.94,227.43,225.62,227.2,29888.0,219.0718,220.5165,218.7615,220.2935,29888.0
2020-09-17 15:30:00,227.12,228.1,227.07,227.51,17169.0,220.2159,221.1661,220.1674,220.594,17169.0
2020-09-17 15:40:00,227.55,227.66,226.54,226.93,15956.0,220.6328,220.7395,219.6535,220.0317,15956.0
2020-09-17 15:50:00,226.78,227.1,226.72,226.98,54461.0,219.8862,220.1965,219.8281,220.0802,54461.0
2020-09-18 09:30:00,227.45,228.29,226.52,228.0,68708.0,220.5359,221.3503,219.6341,221.0692,68708.0
2020-09-18 09:40:00,227.62,227.62,225.68,226.16,23708.0,220.7007,220.7007,218.8197,219.2851,23708.0
2020-09-18 09:50:00,226.27,227.19,225.94,227.19,9596.0,219.3917,220.2838,219.0718,220.2838,9596.0
2020-09-18 10:00:00,227.28,227.65,226.32,227.18,9464.0,220.371,220.7298,219.4402,220.2741,9464.0
2020-09-18 10:10:00,227.14,228.05,226.8,228.03,3890.0,220.2353,221.1176,219.9056,221.0982,3890.0
2020-09-18 10:20:00,228.05,228.88,227.9,228.78,5998.0,221.1176,221.9224,220.9722,221.8254,5998.0
2020-09-18 10:30:00,228.63,229.35,228.01,229.31,12255.0,221.68,222.3781,221.0788,222.3393,12255.0
2020-09-18 10:40:00,229.45,229.74,229.12,229.4,9785.0,222.4751,222.7563,222.1551,222.4266,9785.0
2020-09-18 10:50:00,229.4,229.4,228.68,228.8,9557.0,222.4266,222.4266,221.7285,221.8448,9557.0
2020-09-18 11:00:00,228.83,229.58,228.78,229.15,6279.0,221.8739,222.6011,221.8254,222.1842,6279.0
2020-09-18 11:10:00,229.08,229.08,227.58,227.59,6209.0,222.1163,222.1163,220.6619,220.6716,6209.0
2020-09-18 11:20:00,227.46,227.68,226.64,226.77,7317.0,220.5456,220.7589,219.7505,219.8765,7317.0
2020-09-18 11:30:00,226.75,226.89,226.11,226.2,6135.0,219.8572,219.9929,219.2366,219.3239,6135.0
2020-09-18 11:40:00,226.27,226.34,225.69,226.16,5645.0,219.3917,219.4596,218.8294,219.2851,5645.0
2020-09-18 11:50:00,226.34,226.36,225.78,225.81,4831.0,219.4596,219.479,218.9166,218.9457,4831.0
2020-09-18 12:00:00,225.65,226.35,225.64,226.11,5642.0,218.7906,219.4693,218.7809,219.2366,5642.0
2020-09-18 12:10:00,226.0,226.22,225.21,225.42,8410.0,219.1299,219.3433,218.364,218.5676,8410.0
2020-09-18 12:20:00,225.26,225.88,225.19,225.83,3568.0,218.4124,219.0136,218.3446,218.9651,3568.0
2020-09-18 12:30:00,225.94,226.14,225.6,225.92,4343.0,219.0718,219.2657,218.7421,219.0524,4343.0
2020-09-18 12:40:00,225.73,225.99,225.26,225.26,3870.0,218.8682,219.1203,218.4124,218.4124,3870.0
2020-09-18 12:50:00,225.32,225.71,224.18,224.37,8704.0,218.4706,218.8488,217.3653,217.5495,8704.0
2020-09-18 13:00:00,224.56,225.79,224.56,225.49,5212.0,217.7337,218.9263,217.7337,218.6355,5212.0
2020-09-18 13:10:00,225.48,225.58,224.68,225.02,8146.0,218.6258,218.7227,217.8501,218.1797,8146.0
2020-09-18 13:20:00,225.06,225.42,224.87,224.88,9181.0,218.2185,218.5676,218.0343,218.044,9181.0
2020-09-18 13:30:00,224.75,224.87,224.1,224.4,10722.0,217.9179,218.0343,217.2877,217.5786,10722.0
2020-09-18 13:40:00,224.41,224.74,224.14,224.61,9991.0,217.5883,217.9083,217.3265,217.7822,9991.0
2020-09-18 13:50:00,224.62,224.82,224.25,224.82,5773.0,217.7919,217.9858,217.4331,217.9858,5773.0
2020-09-18 14:00:00,224.84,224.84,224.3,224.58,3089.0,218.0052,218.0052,217.4816,217.7531,3089.0
2020-09-18 14:10:00,224.47,224.82,224.43,224.43,6869.0,217.6465,217.9858,217.6077,217.6077,6869.0
2020-09-18 14:20:00,224.5,225.18,224.44,224.92,5195.0,217.6755,218.3349,217.6174,218.0828,5195.0
2020-09-18 14:30:00,225.02,225.47,225.02,225.35,3617.0,218.1797,218.6161,218.1797,218.4997,3617.0
2020-09-18 14:40:00,225.43,225.48,224.96,225.13,6173.0,218.5773,218.6258,218.1216,218.2864,6173.0
2020-09-18 14:50:00,225.07,225.24,224.8,225.24,10373.0,218.2282,218.3931,217.9664,218.3931,10373.0
2020-09-18 15:00:00,225.3,225.74,225.2,225.41,7099.0,218.4512,218.8779,218.3543,218.5579,7099.0
2020-09-18 15:10:00,225.45,225.79,225.19,225.79,7908.0,218.5967,218.9263,218.3446,218.9263,7908.0
2020-09-18 15:20:00,225.86,226.44,225.74,225.97,12057.0,218.9942,219.5566,218.8779,219.1009,12057.0
2020-09-18 15:30:00,225.98,226.06,225.32,225.93,15047.0,219.1106,219.1881,218.4706,219.0621,15047.0
2020-09-18 15:40:00,225.86,225.92,225.42,225.67,16447.0,218.9942,219.0524,218.5676,218.81,16447.0
2020-09-18 15:50:00,225.56,225.56,224.88,225.29,42451.0,218.7033,218.7033,218.044,218.4415,42451.0
2020-09-21 09:30:00,219.06,220.35,216.55,218.1,45003.0,212.4009,213.6517,209.9672,211.4701,45003.0
2020-09-21 09:40:00,218.09,218.75,217.51,218.65,7928.0,211.4604,212.1003,210.898,212.0034,7928.0
2020-09-21 09:50:00,218.55,218.67,217.75,218.37,9759.0,211.9064,212.0228,211.1307,211.7319,9759.0
2020-09-21 10:00:00,218.06,218.35,216.57,216.57,74420.0,211.4313,211.7125,209.9866,209.9866,74420.0
2020-09-21 10:10:00,216.58,216.82,215.74,216.55,10145.0,209.9963,210.229,209.1818,209.9672,10145.0
2020-09-21 10:20:00,216.54,217.03,216.36,216.95,5273.0,209.9575,210.4326,209.783,210.3551,5273.0
2020-09-21 10:30:00,217.07,217.09,216.51,216.72,7295.0,210.4714,210.4908,209.9284,210.132,7295.0
2020-09-21 10:40:00,216.72,217.88,216.51,217.88,5400.0,210.132,211.2568,209.9284,211.2568,5400.0
2020-09-21 10:50:00,217.73,218.0,217.35,217.42,2500.0,211.1113,211.3731,210.7429,210.8108,2500.0
2020-09-21 11:00:00,217.0,218.24,217.0,218.08,10593.0,210.4035,211.6058,210.4035,211.4507,10593.0
2020-09-21 11:10:00,218.08,218.15,217.5,217.68,10555.0,211.4507,211.5186,210.8883,211.0629,10555.0
2020-09-21 11:20:00,217.74,217.74,216.68,217.02,39009.0,211.121,211.121,210.0933,210.4229,39009.0
2020-09-21 11:30:00,217.15,217.96,217.15,217.33,7531.0,210.549,211.3344,210.549,210.7235,7531.0
2020-09-21 11:40:00,217.14,217.56,216.85,217.43,3249.0,210.5393,210.9465,210.2581,210.8205,3249.0
2020-09-21 11:50:00,217.39,217.73,217.33,217.49,58099.0,210.7817,211.1113,210.7235,210.8786,58099.0
2020-09-21 12:00:00,217.66,218.56,217.66,218.55,3200.0,211.0435,211.9161,211.0435,211.9064,3200.0
2020-09-21 12:10:00,218.47,218.79,218.08,218.78,4600.0,211.8289,212.1391,211.4507,212.1294,4600.0
2020-09-21 12:20:00,218.77,218.77,218.45,218.59,1227.0,212.1197,212.1197,211.8095,211.9452,1227.0
2020-09-21 12:30:00,218.12,218.12,217.49,218.09,5700.0,211.4895,211.4895,210.8786,211.4604,5700.0
2020-09-21 12:40:00,217.89,218.2,217.06,217.06,4974.0,211.2665,211.5671,210.4617,210.4617,4974.0
2020-09-21 12:50:00,217.09,217.87,217.06,217.75,10599.0,210.4908,211.2471,210.4617,211.1307,10599.0
2020-09-21 13:00:00,217.85,217.85,217.07,217.42,10672.0,211.2277,211.2277,210.4714,210.8108,10672.0
2020-09-21 13:10:00,217.37,217.57,217.14,217.14,14245.0,210.7623,210.9562,210.5393,210.5393,14245.0
2020-09-21 13:20:00,217.13,217.83,217.13,217.33,8048.0,210.5296,211.2083,210.5296,210.7235,8048.0
2020-09-21 13:30:00,217.34,217.71,217.11,217.7,12132.0,210.7332,211.092,210.5102,211.0823,12132.0
2020-09-21 13:40:00,217.66,217.73,217.22,217.47,10196.0,211.0435,211.1113,210.6168,210.8592,10196.0
2020-09-21 13:50:00,217.39,217.64,217.04,217.13,256932.0,210.7817,211.0241,210.4423,210.5296,256932.0
2020-09-21 14:00:00,217.1,217.9,216.57,216.74,8829.0,210.5005,211.2762,209.9866,210.1514,8829.0
2020-09-21 14:10:00,216.76,217.29,216.38,216.75,9883.0,210.1708,210.6847,209.8024,210.1611,9883.0
2020-09-21 14:20:00,216.62,217.45,216.47,217.27,8202.0,210.0351,210.8399,209.8896,210.6653,8202.0
2020-09-21 14:30:00,217.13,217.24,216.16,216.16,9157.0,210.5296,210.6362,209.5891,209.5891,9157.0
2020-09-21 14:40:00,216.2,216.3,215.83,216.29,11330.0,209.6279,209.7248,209.2691,209.7151,11330.0
2020-09-21 14:50:00,216.39,217.11,216.06,216.84,27762.0,209.8121,210.5102,209.4921,210.2484,27762.0
2020-09-21 15:00:00,216.85,217.36,216.7,217.36,6825.0,210.2581,210.7526,210.1127,210.7526,6825.0
2020-09-21 15:10:00,217.3,217.38,216.89,217.3,11620.0,210.6944,210.772,210.2969,210.6944,11620.0
2020-09-21 15:20:00,217.17,217.55,216.88,217.04,9958.0,210.5684,210.9368,210.2872,210.4423,9958.0
2020-09-21 15:30:00,217.16,217.61,216.97,217.25,8947.0,210.5587,210.995,210.3744,210.6459,8947.0
2020-09-21 15:40:00,217.25,217.8,217.13,217.33,15260.0,210.6459,211.1792,210.5296,210.7235,15260.0
2020-09-21 15:50:00,217.41,218.38,215.99,218.17,145608.0,210.8011,211.7416,209.4242,211.538,145608.0
2020-09-22 09:30:00,219.25,220.0,218.88,219.27,7670.0,212.5851,213.3123,212.2264,212.6045,7670.0
2020-09-22 09:40:00,219.34,219.97,218.35,218.35,5249.0,212.6724,213.2833,211.7125,211.7125,5249.0
2020-09-22 09:50:00,217.84,217.97,217.23,217.52,2734.0,211.218,211.344,210.6265,210.9077,2734.0
2020-09-22 10:00:00,217.87,218.91,217.37,218.91,2741.0,211.2471,212.2555,210.7623,212.2555,2741.0
2020-09-22 10:10:00,218.76,220.63,218.76,220.36,26632.0,212.11,213.9232,212.11,213.6614,26632.0
2020-09-22 10:20:00,220.67,221.16,220.33,221.16,2700.0,213.962,214.4371,213.6323,214.4371,2700.0
2020-09-22 10:30:00,221.02,221.04,220.63,220.85,5449.0,214.3013,214.3207,213.9232,214.1365,5449.0
2020-09-22 10:40:00,220.75,220.95,220.34,220.86,2761.0,214.0395,214.2335,213.642,214.1462,2761.0
2020-09-22 10:50:00,220.81,220.95,219.9,219.98,8026.0,214.0977,214.2335,213.2154,213.2929,8026.0
2020-09-22 11:00:00,220.06,220.4,219.9,219.96,11096.0,213.3705,213.7002,213.2154,213.2736,11096.0
2020-09-22 11:10:00,219.97,220.24,219.64,220.24,4956.0,213.2833,213.545,212.9633,213.545,4956.0
2020-09-22 11:20:00,220.25,220.57,220.13,220.44,4560.0,213.5547,213.865,213.4384,213.739,4560.0
2020-09-22 11:30:00,220.35,220.35,219.49,219.56,2000.0,213.6517,213.6517,212.8178,212.8857,2000.0
2020-09-22 11:40:00,219.71,219.98,219.59,219.84,3610.0,213.0312,213.2929,212.9148,213.1572,3610.0
2020-09-22 11:50:00,219.84,220.62,219.84,220.54,2099.0,213.1572,213.9135,213.1572,213.8359,2099.0
2020-09-22 12:00:00,220.58,220.95,220.46,220.81,2807.0,213.8747,214.2335,213.7584,214.0977,2807.0
2020-09-22 12:10:00,220.65,220.83,220.5,220.76,4214.0,213.9426,214.1171,213.7971,214.0492,4214.0
2020-09-22 12:20:00,220.7,220.94,220.64,220.94,2704.0,213.9911,214.2238,213.9329,214.2238,2704.0
2020-09-22 12:30:00,220.94,221.15,220.56,220.56,2700.0,214.2238,214.4274,213.8553,213.8553,2700.0
2020-09-22 12:40:00,220.64,220.99,220.61,220.92,10396.0,213.9329,214.2722,213.9038,214.2044,10396.0
2020-09-22 12:50:00,221.01,221.05,220.65,220.81,4645.0,214.2916,214.3304,213.9426,214.0977,4645.0
2020-09-22 13:00:00,220.79,220.94,220.73,220.82,5093.0,214.0783,214.2238,214.0201,214.1074,5093.0
2020-09-22 13:10:00,220.94,221.12,220.87,221.11,1805.0,214.2238,214.3983,214.1559,214.3886,1805.0
2020-09-22 13:20:00,220.97,221.0,220.65,221.0,9207.0,214.2529,214.2819,213.9426,214.2819,9207.0
2020-09-22 13:30:00,221.01,221.41,221.01,221.22,2128.0,214.2916,214.6795,214.2916,214.4953,2128.0
2020-09-22 13:40:00,221.05,221.54,221.05,221.54,2128.0,214.3304,214.8055,214.3304,214.8055,2128.0
2020-09-22 13:50:00,221.55,221.74,221.35,221.35,1881.0,214.8152,214.9994,214.6213,214.6213,1881.0
2020-09-22 14:00:00,221.54,221.88,221.49,221.81,4034.0,214.8055,215.1352,214.757,215.0673,4034.0
2020-09-22 14:10:00,221.64,221.64,221.48,221.48,915.0,214.9025,214.9025,214.7474,214.7474,915.0
2020-09-22 14:20:00,221.44,221.59,221.32,221.47,3207.0,214.7086,214.854,214.5922,214.7377,3207.0
2020-09-22 14:30:00,221.51,221.6,221.4,221.44,6286.0,214.7764,214.8637,214.6698,214.7086,6286.0
2020-09-22 14:40:00,221.38,221.61,221.28,221.28,1440.0,214.6504,214.8734,214.5534,214.5534,1440.0
2020-09-22 14:50:00,221.16,221.16,220.6,220.6,2301.0,214.4371,214.4371,213.8941,213.8941,2301.0
2020-09-22 15:00:00,220.64,221.42,220.46,221.2,3340.0,213.9329,214.6892,213.7584,214.4759,3340.0
2020-09-22 15:10:00,221.1,221.56,220.99,221.33,3307.0,214.3789,214.8249,214.2722,214.6019,3307.0
2020-09-22 15:20:00,221.49,221.72,221.23,221.23,4317.0,214.757,214.9801,214.505,214.505,4317.0
2020-09-22 15:30:00,221.26,221.62,221.02,221.52,15178.0,214.534,214.8831,214.3013,214.7861,15178.0
2020-09-22 15:40:00,221.58,221.88,221.28,221.8,9142.0,214.8443,215.1352,214.5534,215.0576,9142.0
2020-09-22 15:50:00,221.76,221.76,220.95,221.47,31684.0,215.0188,215.0188,214.2335,214.7377,31684.0
2020-09-23 09:30:00,221.65,225.43,221.53,223.67,10986.0,214.9122,218.5773,214.7958,216.8708,10986.0
2020-09-23 09:40:00,224.13,224.13,223.23,223.46,1091.0,217.3168,217.3168,216.4442,216.6672,1091.0
2020-09-23 09:50:00,223.5,223.63,222.95,223.13,1900.0,216.7059,216.832,216.1727,216.3472,1900.0
2020-09-23 10:00:00,223.08,223.5,222.87,223.25,3288.0,216.2987,216.7059,216.0951,216.4635,3288.0
2020-09-23 10:10:00,223.39,224.07,223.37,223.78,3248.0,216.5993,217.2586,216.5799,216.9774,3248.0
2020-09-23 10:20:00,223.53,223.87,223.1,223.76,2200.0,216.735,217.0647,216.3181,216.958,2200.0
2020-09-23 10:30:00,223.68,223.72,222.46,222.81,3227.0,216.8805,216.9193,215.6976,216.0369,3227.0
2020-09-23 10:40:00,223.42,223.67,222.76,223.01,2250.0,216.6284,216.8708,215.9884,216.2308,2250.0
2020-09-23 10:50:00,222.87,223.03,222.62,222.98,15796.0,216.0951,216.2502,215.8527,216.2018,15796.0
2020-09-23 11:00:00,223.11,223.92,223.11,223.67,2552.0,216.3278,217.1132,216.3278,216.8708,2552.0
2020-09-23 11:10:00,223.68,223.8,223.36,223.52,5501.0,216.8805,216.9968,216.5702,216.7253,5501.0
2020-09-23 11:20:00,223.61,224.19,223.57,223.64,11172.0,216.8126,217.375,216.7738,216.8417,11172.0
2020-09-23 11:30:00,223.77,224.0,223.66,223.95,3305.0,216.9677,217.1907,216.8611,217.1423,3305.0
2020-09-23 11:40:00,223.95,224.18,223.65,223.71,4198.0,217.1423,217.3653,216.8514,216.9096,4198.0
2020-09-23 11:50:00,223.62,223.65,222.62,223.23,3700.0,216.8223,216.8514,215.8527,216.4442,3700.0
2020-09-23 12:00:00,223.02,223.37,222.58,222.68,4310.0,216.2405,216.5799,215.8139,215.9109,4310.0
2020-09-23 12:10:00,222.81,222.98,222.53,222.72,6439.0,216.0369,216.2018,215.7654,215.9497,6439.0
2020-09-23 12:20:00,222.76,223.22,222.53,223.22,5267.0,215.9884,216.4345,215.7654,216.4345,5267.0
2020-09-23 12:30:00,223.16,223.23,222.92,223.23,7221.0,216.3763,216.4442,216.1436,216.4442,7221.0
2020-09-23 12:40:00,223.24,223.3,222.74,222.74,10298.0,216.4538,216.512,215.969,215.969,10298.0
2020-09-23 12:50:00,222.77,222.77,222.53,222.69,4523.0,215.9981,215.9981,215.7654,215.9206,4523.0
2020-09-23 13:00:00,222.64,222.64,222.29,222.37,4316.0,215.8721,215.8721,215.5327,215.6103,4316.0
2020-09-23 13:10:00,222.29,222.86,222.05,222.79,5180.0,215.5327,216.0854,215.3,216.0175,5180.0
2020-09-23 13:20:00,222.83,222.83,222.41,222.62,3600.0,216.0563,216.0563,215.6491,215.8527,3600.0
2020-09-23 13:30:00,222.64,222.69,222.45,222.63,926.0,215.8721,215.9206,215.6879,215.8624,926.0
2020-09-23 13:40:00,222.46,222.9,222.31,222.38,4594.0,215.6976,216.1242,215.5521,215.62,4594.0
2020-09-23 13:50:00,222.03,222.2,221.8,222.15,3425.0,215.2806,215.4455,215.0576,215.397,3425.0
2020-09-23 14:00:00,221.93,221.98,221.45,221.49,7734.0,215.1837,215.2322,214.7183,214.757,7734.0
2020-09-23 14:10:00,221.31,221.83,220.95,220.95,14187.0,214.5825,215.0867,214.2335,214.2335,14187.0
2020-09-23 14:20:00,221.0,221.25,220.87,221.01,12791.0,214.2819,214.5243,214.1559,214.2916,12791.0
2020-09-23 14:30:00,220.93,221.38,220.88,221.33,15302.0,214.2141,214.6504,214.1656,214.6019,15302.0
2020-09-23 14:40:00,221.31,221.6,221.08,221.36,13819.0,214.5825,214.8637,214.3595,214.631,13819.0
2020-09-23 14:50:00,221.42,221.46,220.82,221.16,19215.0,214.6892,214.728,214.1074,214.4371,19215.0
2020-09-23 15:00:00,221.17,221.42,218.95,219.65,25124.0,214.4468,214.6892,212.2943,212.973,25124.0
2020-09-23 15:10:00,219.56,219.96,219.51,219.72,20558.0,212.8857,213.2736,212.8372,213.0409,20558.0
2020-09-23 15:20:00,219.69,219.97,219.5,219.96,22388.0,213.0118,213.2833,212.8275,213.2736,22388.0
2020-09-23 15:30:00,219.88,219.95,219.5,219.81,55913.0,213.196,213.2639,212.8275,213.1281,55913.0
2020-09-23 15:40:00,219.79,219.88,219.25,219.6,87666.0,213.1087,213.196,212.5851,212.9245,87666.0
2020-09-23 15:50:00,219.47,220.2,219.26,220.06,106628.0,212.7985,213.5063,212.5948,213.3705,106628.0
2020-09-24 09:30:00,218.2,218.7,216.66,217.26,17108.0,211.5671,212.0519,210.0739,210.6556,17108.0
2020-09-24 09:40:00,216.9,218.59,216.72,218.36,10318.0,210.3066,211.9452,210.132,211.7222,10318.0
2020-09-24 09:50:00,218.81,218.81,217.25,217.25,5630.0,212.1585,212.1585,210.6459,210.6459,5630.0
2020-09-24 10:00:00,217.52,218.64,217.37,217.91,7846.0,210.9077,211.9937,210.7623,211.2859,7846.0
2020-09-24 10:10:00,217.73,218.87,217.7,218.35,9759.0,211.1113,212.2167,211.0823,211.7125,9759.0
2020-09-24 10:20:00,218.36,218.72,218.13,218.72,6917.0,211.7222,212.0713,211.4992,212.0713,6917.0
2020-09-24 10:30:00,218.59,219.05,218.14,218.62,7231.0,211.9452,212.3912,211.5089,211.9743,7231.0
2020-09-24 10:40:00,218.73,218.76,218.19,218.5,4831.0,212.0809,212.11,211.5574,211.8579,4831.0
2020-09-24 10:50:00,218.37,218.69,218.18,218.47,9144.0,211.7319,212.0422,211.5477,211.8289,9144.0
2020-09-24 11:00:00,218.4,218.64,218.2,218.23,6920.0,211.761,211.9937,211.5671,211.5961,6920.0
2020-09-24 11:10:00,218.3,218.61,218.05,218.3,12391.0,211.664,211.9646,211.4216,211.664,12391.0
2020-09-24 11:20:00,218.05,218.9,218.05,218.55,2905.0,211.4216,212.2458,211.4216,211.9064,2905.0
2020-09-24 11:30:00,218.38,218.78,218.29,218.67,3122.0,211.7416,212.1294,211.6543,212.0228,3122.0
2020-09-24 11:40:00,218.86,219.28,218.51,218.67,8538.0,212.207,212.6142,211.8676,212.0228,8538.0
2020-09-24 11:50:00,218.8,219.11,218.24,219.11,4366.0,212.1488,212.4494,211.6058,212.4494,4366.0
2020-09-24 12:00:00,219.09,220.0,219.09,219.93,2525.0,212.43,213.3123,212.43,213.2445,2525.0
2020-09-24 12:10:00,220.03,220.29,219.73,220.02,7008.0,213.3414,213.5935,213.0505,213.3317,7008.0
2020-09-24 12:20:00,220.14,220.55,219.96,220.43,3030.0,213.4481,213.8456,213.2736,213.7293,3030.0
2020-09-24 12:30:00,220.18,220.33,219.7,219.73,8119.0,213.4869,213.6323,213.0215,213.0505,8119.0
2020-09-24 12:40:00,219.82,219.82,219.26,219.52,2623.0,213.1378,213.1378,212.5948,212.8469,2623.0
2020-09-24 12:50:00,219.54,220.14,219.46,220.1,4261.0,212.8663,213.4481,212.7888,213.4093,4261.0
2020-09-24 13:00:00,220.32,220.95,220.17,220.84,2907.0,213.6226,214.2335,213.4772,214.1268,2907.0
2020-09-24 13:10:00,220.96,222.63,220.96,222.51,6970.0,214.2432,215.8624,214.2432,215.746,6970.0
2020-09-24 13:20:00,222.47,223.71,222.46,222.91,5326.0,215.7073,216.9096,215.6976,216.1339,5326.0
2020-09-24 13:30:00,222.79,223.36,222.75,222.85,2900.0,216.0175,216.5702,215.9787,216.0757,2900.0
2020-09-24 13:40:00,222.98,223.35,222.8,223.35,4048.0,216.2018,216.5605,216.0272,216.5605,4048.0
2020-09-24 13:50:00,223.17,223.96,222.92,223.03,3635.0,216.386,217.152,216.1436,216.2502,3635.0
2020-09-24 14:00:00,223.16,223.25,222.65,222.77,3163.0,216.3763,216.4635,215.8818,215.9981,3163.0
2020-09-24 14:10:00,222.7,222.79,221.72,221.87,4157.0,215.9303,216.0175,214.9801,215.1255,4157.0
2020-09-24 14:20:00,221.67,221.8,221.47,221.48,2606.0,214.9316,215.0576,214.7377,214.7474,2606.0
2020-09-24 14:30:00,221.44,221.64,221.07,221.07,4274.0,214.7086,214.9025,214.3498,214.3498,4274.0
2020-09-24 14:40:00,221.1,221.24,219.86,219.86,4005.0,214.3789,214.5146,213.1766,213.1766,4005.0
2020-09-24 14:50:00,220.0,220.26,219.66,219.99,12533.0,213.3123,213.5644,212.9827,213.3026,12533.0
2020-09-24 15:00:00,219.91,220.3,219.85,220.06,10880.0,213.2251,213.6032,213.1669,213.3705,10880.0
2020-09-24 15:10:00,219.97,220.62,219.78,220.08,8029.0,213.2833,213.9135,213.099,213.3899,8029.0
2020-09-24 15:20:00,220.08,220.66,219.5,220.66,22289.0,213.3899,213.9523,212.8275,213.9523,22289.0
2020-09-24 15:30:00,220.6,220.99,220.38,220.98,27233.0,213.8941,214.2722,213.6808,214.2626,27233.0
2020-09-24 15:40:00,220.9,221.21,220.66,220.67,38570.0,214.185,214.4856,213.9523,213.962,38570.0
2020-09-24 15:50:00,220.45,221.45,220.42,220.92,57781.0,213.7487,214.7183,213.7196,214.2044,57781.0
2020-09-25 09:30:00,218.65,219.66,217.99,219.09,6505.0,212.0034,212.9827,211.3634,212.43,6505.0
2020-09-25 09:40:00,219.0,221.46,219.0,220.82,17240.0,212.3427,214.728,212.3427,214.1074,17240.0
2020-09-25 09:50:00,221.22,222.26,220.74,221.41,9221.0,214.4953,215.5036,214.0298,214.6795,9221.0
2020-09-25 10:00:00,221.42,222.01,220.9,221.45,6400.0,214.6892,215.2612,214.185,214.7183,6400.0
2020-09-25 10:10:00,221.06,221.23,220.06,220.95,3675.0,214.3401,214.505,213.3705,214.2335,3675.0
2020-09-25 10:20:00,221.29,221.94,221.12,221.12,1884.0,214.5631,215.1934,214.3983,214.3983,1884.0
2020-09-25 10:30:00,220.78,221.31,220.5,221.13,4889.0,214.0686,214.5825,213.7971,214.408,4889.0
2020-09-25 10:40:00,221.64,222.32,221.22,222.0,4200.0,214.9025,215.5618,214.4953,215.2515,4200.0
2020-09-25 10:50:00,221.93,222.49,221.93,221.93,2082.0,215.1837,215.7266,215.1837,215.1837,2082.0
2020-09-25 11:00:00,222.09,222.33,221.5,221.51,1400.0,215.3388,215.5715,214.7667,214.7764,1400.0
2020-09-25 11:10:00,221.2,221.92,221.2,221.9,2780.0,214.4759,215.174,214.4759,215.1546,2780.0
2020-09-25 11:20:00,221.89,221.89,221.51,221.51,1865.0,215.1449,215.1449,214.7764,214.7764,1865.0
2020-09-25 11:30:00,221.41,222.42,221.4,222.1,1501.0,214.6795,215.6588,214.6698,215.3485,1501.0
2020-09-25 11:40:00,222.33,222.48,221.47,221.47,1810.0,215.5715,215.717,214.7377,214.7377,1810.0
2020-09-25 11:50:00,221.38,221.89,221.32,221.89,5204.0,214.6504,215.1449,214.5922,215.1449,5204.0
2020-09-25 12:00:00,221.84,222.82,221.84,222.8,3609.0,215.0964,216.0466,215.0964,216.0272,3609.0
2020-09-25 12:10:00,222.97,223.44,222.88,223.14,7882.0,216.1921,216.6478,216.1048,216.3569,7882.0
2020-09-25 12:20:00,223.25,223.58,223.19,223.48,5600.0,216.4635,216.7835,216.4054,216.6866,5600.0
2020-09-25 12:30:00,223.45,224.23,223.37,224.13,4341.0,216.6575,217.4138,216.5799,217.3168,4341.0
2020-09-25 12:40:00,224.18,224.27,223.52,223.67,2212.0,217.3653,217.4525,216.7253,216.8708,2212.0
2020-09-25 12:50:00,223.53,224.07,223.53,224.07,3093.0,216.735,217.2586,216.735,217.2586,3093.0
2020-09-25 13:00:00,223.93,225.06,223.85,225.0,6245.0,217.1229,218.2185,217.0453,218.1603,6245.0
2020-09-25 13:10:00,224.78,224.93,224.66,224.86,2800.0,217.947,218.0925,217.8307,218.0246,2800.0
2020-09-25 13:20:00,225.01,225.01,224.38,224.38,2000.0,218.17,218.17,217.5592,217.5592,2000.0
2020-09-25 13:30:00,224.54,224.81,224.49,224.64,3623.0,217.7143,217.9761,217.6659,217.8113,3623.0
2020-09-25 13:40:00,224.64,225.12,224.63,225.12,4831.0,217.8113,218.2767,217.8016,218.2767,4831.0
2020-09-25 13:50:00,225.11,225.11,224.74,224.83,3014.0,218.267,218.267,217.9083,217.9955,3014.0
2020-09-25 14:00:00,224.99,225.41,224.93,225.25,6306.0,218.1507,218.5579,218.0925,218.4027,6306.0
2020-09-25 14:10:00,225.24,225.6,225.18,225.6,5129.0,218.3931,218.7421,218.3349,218.7421,5129.0
2020-09-25 14:20:00,225.67,225.9,225.56,225.82,9864.0,218.81,219.033,218.7033,218.9554,9864.0
2020-09-25 14:30:00,225.99,226.16,225.75,225.77,4378.0,219.1203,219.2851,218.8875,218.9069,4378.0
2020-09-25 14:40:00,225.68,225.68,225.29,225.39,3213.0,218.8197,218.8197,218.4415,218.5385,3213.0
2020-09-25 14:50:00,225.45,225.54,225.16,225.54,4849.0,218.5967,218.6839,218.3155,218.6839,4849.0
2020-09-25 15:00:00,225.53,226.28,225.53,226.28,6947.0,218.6742,219.4014,218.6742,219.4014,6947.0
2020-09-25 15:10:00,226.52,226.69,226.36,226.55,7701.0,219.6341,219.799,219.479,219.6632,7701.0
2020-09-25 15:20:00,226.57,226.89,226.14,226.26,16341.0,219.6826,219.9929,219.2657,219.382,16341.0
2020-09-25 15:30:00,226.25,226.29,225.64,225.64,10621.0,219.3724,219.4111,218.7809,218.7809,10621.0
2020-09-25 15:40:00,225.67,225.88,225.39,225.62,17337.0,218.81,219.0136,218.5385,218.7615,17337.0
2020-09-25 15:50:00,225.36,226.34,225.36,225.95,57645.0,218.5094,219.4596,218.5094,219.0815,57645.0
2020-09-28 09:30:00,229.29,230.88,229.29,229.69,19986.0,222.3199,223.8616,222.3199,222.7078,19986.0
2020-09-28 09:40:00,229.94,229.94,228.58,229.28,9510.0,222.9502,222.9502,221.6315,222.3102,9510.0
2020-09-28 09:50:00,229.28,230.16,228.86,230.16,4656.0,222.3102,223.1635,221.903,223.1635,4656.0
2020-09-28 10:00:00,230.38,231.08,230.27,230.56,5174.0,223.3768,224.0555,223.2701,223.5513,5174.0
2020-09-28 10:10:00,230.58,231.63,230.55,231.59,3048.0,223.5707,224.5888,223.5416,224.55,3048.0
2020-09-28 10:20:00,231.49,232.92,231.49,232.53,10014.0,224.4531,225.8396,224.4531,225.4614,10014.0
2020-09-28 10:30:00,232.48,233.02,232.35,232.73,6633.0,225.413,225.9366,225.2869,225.6554,6633.0
2020-09-28 10:40:00,232.92,233.32,232.63,232.75,7100.0,225.8396,226.2274,225.5584,225.6748,7100.0
2020-09-28 10:50:00,232.9,233.05,232.37,232.67,5806.0,225.8202,225.9656,225.3063,225.5972,5806.0
2020-09-28 11:00:00,232.67,232.9,232.65,232.71,4629.0,225.5972,225.8202,225.5778,225.636,4629.0
2020-09-28 11:10:00,232.68,233.54,232.57,233.49,5067.0,225.6069,226.4407,225.5002,226.3923,5067.0
2020-09-28 11:20:00,233.41,233.6,232.77,232.77,6583.0,226.3147,226.4989,225.6942,225.6942,6583.0
2020-09-28 11:30:00,232.74,233.19,232.72,233.04,9365.0,225.6651,226.1014,225.6457,225.9559,9365.0
2020-09-28 11:40:00,233.04,233.17,232.71,232.92,6500.0,225.9559,226.082,225.636,225.8396,6500.0
2020-09-28 11:50:00,232.81,232.98,232.02,232.19,13710.0,225.7329,225.8978,224.967,225.1318,13710.0
2020-09-28 12:00:00,232.13,233.42,232.08,233.42,6000.0,225.0736,226.3244,225.0251,226.3244,6000.0
2020-09-28 12:10:00,233.58,234.13,232.99,232.99,4395.0,226.4795,227.0128,225.9075,225.9075,4395.0
2020-09-28 12:20:00,233.0,233.43,233.0,233.2,4714.0,225.9172,226.3341,225.9172,226.1111,4714.0
2020-09-28 12:30:00,233.3,234.01,233.14,233.78,5200.0,226.208,226.8965,226.0529,226.6734,5200.0
2020-09-28 12:40:00,233.94,234.11,233.73,233.79,4509.0,226.8286,226.9934,226.625,226.6831,4509.0
2020-09-28 12:50:00,233.88,234.11,233.71,233.96,4320.0,226.7704,226.9934,226.6056,226.848,4320.0
2020-09-28 13:00:00,233.96,234.19,233.68,233.92,4906.0,226.848,227.071,226.5765,226.8092,4906.0
2020-09-28 13:10:00,233.97,234.29,233.91,233.98,4100.0,226.8577,227.1679,226.7995,226.8674,4100.0
2020-09-28 13:20:00,234.04,234.04,233.17,233.31,6222.0,226.9255,226.9255,226.082,226.2177,6222.0
2020-09-28 13:30:00,233.33,233.42,232.47,232.65,7280.0,226.2371,226.3244,225.4033,225.5778,7280.0
2020-09-28 13:40:00,232.66,232.66,232.01,232.07,5716.0,225.5875,225.5875,224.9573,225.0154,5716.0
2020-09-28 13:50:00,232.16,233.03,232.02,232.98,4100.0,225.1027,225.9462,224.967,225.8978,4100.0
2020-09-28 14:00:00,233.03,233.41,232.77,233.02,4840.0,225.9462,226.3147,225.6942,225.9366,4840.0
2020-09-28 14:10:00,233.09,233.34,232.74,232.75,5138.0,226.0044,226.2468,225.6651,225.6748,5138.0
2020-09-28 14:20:00,232.72,232.85,232.22,232.81,3642.0,225.6457,225.7717,225.1609,225.7329,3642.0
2020-09-28 14:30:00,232.75,233.36,232.75,233.3,4300.0,225.6748,226.2662,225.6748,226.208,4300.0
2020-09-28 14:40:00,233.22,233.51,233.16,233.34,5401.0,226.1305,226.4117,226.0723,226.2468,5401.0
2020-09-28 14:50:00,233.39,233.63,233.1,233.33,3177.0,226.2953,226.528,226.0141,226.2371,3177.0
2020-09-28 15:00:00,233.26,233.26,232.44,232.45,4740.0,226.1693,226.1693,225.3742,225.3839,4740.0
2020-09-28 15:10:00,232.57,232.57,232.04,232.3,4122.0,225.5002,225.5002,224.9863,225.2384,4122.0
2020-09-28 15:20:00,232.19,232.68,232.13,232.55,10146.0,225.1318,225.6069,225.0736,225.4808,10146.0
2020-09-28 15:30:00,232.62,232.62,231.59,232.08,10441.0,225.5487,225.5487,224.55,225.0251,10441.0
2020-09-28 15:40:00,232.04,232.23,231.79,232.01,16809.0,224.9863,225.1706,224.7439,224.9573,16809.0
2020-09-28 15:50:00,231.85,232.35,231.58,231.89,57852.0,224.8021,225.2869,224.5403,224.8409,57852.0
2020-09-29 09:30:00,231.13,231.32,229.49,230.47,11685.0,224.104,224.2882,222.5139,223.4641,11685.0
2020-09-29 09:40:00,230.8,231.48,230.24,230.93,5970.0,223.784,224.4434,223.2411,223.9101,5970.0
2020-09-29 09:50:00,230.95,230.96,229.62,230.16,11200.0,223.9295,223.9392,222.6399,223.1635,11200.0
2020-09-29 10:00:00,230.46,230.56,229.73,230.29,8677.0,223.4544,223.5513,222.7466,223.2895,8677.0
2020-09-29 10:10:00,230.32,230.61,229.93,230.23,4929.0,223.3186,223.5998,222.9405,223.2314,4929.0
2020-09-29 10:20:00,230.34,230.54,229.82,229.87,3802.0,223.338,223.5319,222.8338,222.8823,3802.0
2020-09-29 10:30:00,229.93,230.06,229.32,229.46,4716.0,222.9405,223.0665,222.349,222.4848,4716.0
2020-09-29 10:40:00,229.42,229.43,228.79,228.93,10400.0,222.446,222.4557,221.8351,221.9709,10400.0
2020-09-29 10:50:00,229.04,229.04,227.69,227.98,12117.0,222.0775,222.0775,220.7686,221.0498,12117.0
2020-09-29 11:00:00,228.01,228.11,227.51,227.65,7642.0,221.0788,221.1758,220.594,220.7298,7642.0
2020-09-29 11:10:00,227.65,228.1,227.24,227.99,2301.0,220.7298,221.1661,220.3323,221.0595,2301.0
2020-09-29 11:20:00,228.0,228.45,227.72,228.33,9299.0,221.0692,221.5055,220.7977,221.3891,9299.0
2020-09-29 11:30:00,228.33,229.02,227.9,229.02,12268.0,221.3891,222.0581,220.9722,222.0581,12268.0
2020-09-29 11:40:00,228.92,228.99,227.34,227.44,4898.0,221.9612,222.0291,220.4292,220.5262,4898.0
2020-09-29 11:50:00,227.53,228.12,227.5,228.04,2734.0,220.6134,221.1855,220.5844,221.1079,2734.0
2020-09-29 12:00:00,227.98,228.73,227.96,228.72,2500.0,221.0498,221.777,221.0304,221.7673,2500.0
2020-09-29 12:10:00,228.96,229.35,228.89,229.1,3366.0,222.0,222.3781,221.9321,222.1357,3366.0
2020-09-29 12:20:00,229.09,229.33,229.0,229.29,4330.0,222.126,222.3587,222.0388,222.3199,4330.0
2020-09-29 12:30:00,229.17,229.31,228.85,228.86,4427.0,222.2036,222.3393,221.8933,221.903,4427.0
2020-09-29 12:40:00,228.63,228.68,228.29,228.64,3168.0,221.68,221.7285,221.3503,221.6897,3168.0
2020-09-29 12:50:00,228.56,228.56,227.92,227.95,15890.0,221.6121,221.6121,220.9916,221.0207,15890.0
2020-09-29 13:00:00,228.09,228.23,227.61,227.68,10320.0,221.1564,221.2922,220.691,220.7589,10320.0
2020-09-29 13:10:00,227.69,227.78,227.36,227.78,2622.0,220.7686,220.8558,220.4486,220.8558,2622.0
2020-09-29 13:20:00,227.93,228.69,227.93,228.69,2027.0,221.0013,221.7382,221.0013,221.7382,2027.0
2020-09-29 13:30:00,228.56,228.98,228.56,228.81,3694.0,221.6121,222.0194,221.6121,221.8545,3694.0
2020-09-29 13:40:00,228.86,229.31,228.79,229.3,1400.0,221.903,222.3393,221.8351,222.3296,1400.0
2020-09-29 13:50:00,229.48,229.99,229.48,229.83,2021.0,222.5042,222.9987,222.5042,222.8435,2021.0
2020-09-29 14:00:00,229.96,231.71,229.95,231.69,8505.0,222.9696,224.6664,222.9599,224.647,8505.0
2020-09-29 14:10:00,231.49,231.81,231.3,231.44,3144.0,224.4531,224.7633,224.2688,224.4046,3144.0
2020-09-29 14:20:00,231.65,231.73,231.45,231.53,2393.0,224.6082,224.6858,224.4143,224.4918,2393.0
2020-09-29 14:30:00,231.72,232.07,231.63,232.06,4861.0,224.6761,225.0154,224.5888,225.0057,4861.0
2020-09-29 14:40:00,232.17,232.26,231.72,231.72,3157.0,225.1124,225.1997,224.6761,224.6761,3157.0
2020-09-29 14:50:00,231.57,231.57,230.89,231.1,2700.0,224.5306,224.5306,223.8713,224.0749,2700.0
2020-09-29 15:00:00,231.12,231.14,230.7,230.7,1050.0,224.0943,224.1137,223.6871,223.6871,1050.0
2020-09-29 15:10:00,230.75,231.05,230.55,230.97,2241.0,223.7356,224.0264,223.5416,223.9489,2241.0
2020-09-29 15:20:00,231.05,231.05,230.44,230.81,2006.0,224.0264,224.0264,223.435,223.7937,2006.0
2020-09-29 15:30:00,230.63,231.27,230.63,231.09,8283.0,223.6192,224.2398,223.6192,224.0652,8283.0
2020-09-29 15:40:00,231.09,231.63,230.98,231.37,12617.0,224.0652,224.5888,223.9586,224.3367,12617.0
2020-09-29 15:50:00,231.09,231.76,231.04,231.06,59021.0,224.0652,224.7149,224.0167,224.0361,59021.0
2020-09-30 09:30:00,232.72,234.78,231.81,233.25,7293.0,225.6457,227.6431,224.7633,226.1596,7293.0
2020-09-30 09:40:00,233.7,234.49,233.67,234.31,3136.0,226.5959,227.3619,226.5668,227.1873,3136.0
2020-09-30 09:50:00,234.14,234.3,233.3,234.21,2900.0,227.0225,227.1776,226.208,227.0904,2900.0
2020-09-30 10:00:00,234.25,236.18,234.08,236.18,4760.0,227.1292,229.0005,226.9643,229.0005,4760.0
2020-09-30 10:10:00,236.5,236.99,236.02,236.32,12341.0,229.3108,229.7859,228.8454,229.1362,12341.0
2020-09-30 10:20:00,236.15,236.51,235.0,235.38,6005.0,228.9714,229.3205,227.8564,228.2248,6005.0
2020-09-30 10:30:00,235.67,235.95,235.26,235.55,4519.0,228.506,228.7775,228.1085,228.3896,4519.0
2020-09-30 10:40:00,235.65,236.14,235.22,235.74,19568.0,228.4866,228.9617,228.0697,228.5739,19568.0
2020-09-30 10:50:00,235.72,235.98,235.0,235.0,2360.0,228.5545,228.8066,227.8564,227.8564,2360.0
2020-09-30 11:00:00,234.9,235.65,234.85,235.52,3895.0,227.7594,228.4866,227.7109,228.3606,3895.0
2020-09-30 11:10:00,235.69,236.02,234.77,234.92,10493.0,228.5254,228.8454,227.6334,227.7788,10493.0
2020-09-30 11:20:00,234.99,235.17,234.6,234.71,24759.0,227.8467,228.0212,227.4685,227.5752,24759.0
2020-09-30 11:30:00,234.62,235.08,234.61,234.98,2506.0,227.4879,227.9339,227.4782,227.837,2506.0
2020-09-30 11:40:00,234.96,234.96,233.7,234.03,4200.0,227.8176,227.8176,226.5959,226.9159,4200.0
2020-09-30 11:50:00,234.06,234.06,233.44,233.82,5398.0,226.9449,226.9449,226.3438,226.7122,5398.0
2020-09-30 12:00:00,233.69,234.6,233.67,234.5,3500.0,226.5862,227.4685,226.5668,227.3716,3500.0
2020-09-30 12:10:00,234.35,235.44,234.31,235.44,5580.0,227.2261,228.283,227.1873,228.283,5580.0
2020-09-30 12:20:00,235.75,236.07,235.56,236.03,3202.0,228.5836,228.8938,228.3993,228.8551,3202.0
2020-09-30 12:30:00,235.84,236.6,235.81,236.6,3008.0,228.6708,229.4077,228.6417,229.4077,3008.0
2020-09-30 12:40:00,236.4,236.65,236.33,236.33,2013.0,229.2138,229.4562,229.1459,229.1459,2013.0
2020-09-30 12:50:00,236.17,236.61,236.12,236.61,3100.0,228.9908,229.4174,228.9423,229.4174,3100.0
2020-09-30 13:00:00,236.13,236.13,235.64,235.69,2000.0,228.952,228.952,228.4769,228.5254,2000.0
2020-09-30 13:10:00,235.74,235.75,235.51,235.68,3284.0,228.5739,228.5836,228.3509,228.5157,3284.0
2020-09-30 13:20:00,235.7,236.0,235.52,235.85,3771.0,228.5351,228.826,228.3606,228.6805,3771.0
2020-09-30 13:30:00,235.95,236.67,235.95,236.67,6460.0,228.7775,229.4756,228.7775,229.4756,6460.0
2020-09-30 13:40:00,236.82,237.11,236.76,236.86,7586.0,229.621,229.9022,229.5629,229.6598,7586.0
2020-09-30 13:50:00,236.93,236.93,236.47,236.87,3332.0,229.7277,229.7277,229.2817,229.6695,3332.0
2020-09-30 14:00:00,236.77,237.41,236.77,237.41,6943.0,229.5726,230.1931,229.5726,230.1931,6943.0
2020-09-30 14:10:00,237.58,238.29,237.54,238.29,3400.0,230.3579,231.0464,230.3192,231.0464,3400.0
2020-09-30 14:20:00,238.16,238.64,237.13,237.44,16627.0,230.9203,231.3857,229.9216,230.2222,16627.0
2020-09-30 14:30:00,237.13,237.37,236.51,236.56,5457.0,229.9216,230.1543,229.3205,229.3689,5457.0
2020-09-30 14:40:00,236.51,236.71,235.83,235.97,6120.0,229.3205,229.5144,228.6611,228.7969,6120.0
2020-09-30 14:50:00,236.08,237.01,235.87,236.89,7439.0,228.9035,229.8053,228.6999,229.6889,7439.0
2020-09-30 15:00:00,236.9,237.22,236.25,236.9,7418.0,229.6986,230.0089,229.0684,229.6986,7418.0
2020-09-30 15:10:00,236.73,236.73,235.06,235.27,8085.0,229.5338,229.5338,227.9145,228.1182,8085.0
2020-09-30 15:20:00,235.29,236.59,234.59,236.59,9581.0,228.1375,229.398,227.4588,229.398,9581.0
2020-09-30 15:30:00,236.59,236.59,235.83,235.99,9553.0,229.398,229.398,228.6611,228.8163,9553.0
2020-09-30 15:40:00,235.76,236.36,235.13,236.16,16251.0,228.5933,229.175,227.9824,228.9811,16251.0
2020-09-30 15:50:00,236.1,236.41,235.33,235.44,65645.0,228.9229,229.2235,228.1763,228.283,65645.0
2020-10-01 09:30:00,237.28,241.24,236.99,238.38,32040.0,230.0671,233.9067,229.7859,231.1336,32040.0
2020-10-01 09:40:00,238.72,239.56,236.9,237.9,6946.0,231.4633,232.2777,229.6986,230.6682,6946.0
2020-10-01 09:50:00,238.13,238.76,237.53,238.0,13344.0,230.8912,231.5021,230.3095,230.7652,13344.0
2020-10-01 10:00:00,238.07,238.59,236.21,236.41,14027.0,230.833,231.3372,229.0296,229.2235,14027.0
2020-10-01 10:10:00,236.51,236.87,235.2,235.2,4308.0,229.3205,229.6695,228.0503,228.0503,4308.0
2020-10-01 10:20:00,235.4,236.12,235.4,235.83,5376.0,228.2442,228.9423,228.2442,228.6611,5376.0
2020-10-01 10:30:00,235.72,236.04,234.58,235.32,9670.0,228.5545,228.8647,227.4491,228.1666,9670.0
2020-10-01 10:40:00,235.22,235.39,234.05,234.5,32684.0,228.0697,228.2345,226.9352,227.3716,32684.0
2020-10-01 10:50:00,234.49,234.66,233.26,233.68,12145.0,227.3619,227.5267,226.1693,226.5765,12145.0
2020-10-01 11:00:00,233.97,234.48,233.41,234.09,10129.0,226.8577,227.3522,226.3147,226.974,10129.0
2020-10-01 11:10:00,234.17,234.54,233.77,234.03,11318.0,227.0516,227.4103,226.6638,226.9159,11318.0
2020-10-01 11:20:00,234.0,234.8,234.0,234.47,7106.0,226.8868,227.6624,226.8868,227.3425,7106.0
2020-10-01 11:30:00,234.42,234.69,234.14,234.67,10716.0,227.294,227.5558,227.0225,227.5364,10716.0
2020-10-01 11:40:00,234.81,235.66,234.81,235.66,7889.0,227.6721,228.4963,227.6721,228.4963,7889.0
2020-10-01 11:50:00,235.66,236.34,235.65,236.34,11617.0,228.4963,229.1556,228.4866,229.1556,11617.0
2020-10-01 12:00:00,236.28,236.34,235.68,235.9,7922.0,229.0975,229.1556,228.5157,228.729,7922.0
2020-10-01 12:10:00,235.83,236.15,235.46,235.46,6002.0,228.6611,228.9714,228.3024,228.3024,6002.0
2020-10-01 12:20:00,235.27,235.36,234.71,235.36,4337.0,228.1182,228.2054,227.5752,228.2054,4337.0
2020-10-01 12:30:00,235.31,235.46,234.78,235.15,3479.0,228.1569,228.3024,227.6431,228.0018,3479.0
2020-10-01 12:40:00,235.15,236.01,235.15,235.33,1927.0,228.0018,228.8357,228.0018,228.1763,1927.0
2020-10-01 12:50:00,235.47,235.5,235.03,235.03,15803.0,228.3121,228.3412,227.8855,227.8855,15803.0
2020-10-01 13:00:00,235.17,236.34,235.17,236.26,8031.0,228.0212,229.1556,228.0212,229.0781,8031.0
2020-10-01 13:10:00,236.27,236.43,236.0,236.0,6150.0,229.0878,229.2429,228.826,228.826,6150.0
2020-10-01 13:20:00,236.18,236.26,235.68,236.26,5398.0,229.0005,229.0781,228.5157,229.0781,5398.0
2020-10-01 13:30:00,236.27,236.27,235.85,235.88,2720.0,229.0878,229.0878,228.6805,228.7096,2720.0
2020-10-01 13:40:00,235.85,235.92,235.5,235.5,3304.0,228.6805,228.7484,228.3412,228.3412,3304.0
2020-10-01 13:50:00,235.44,236.1,235.44,235.83,13948.0,228.283,228.9229,228.283,228.6611,13948.0
2020-10-01 14:00:00,235.67,235.83,234.09,234.66,6710.0,228.506,228.6611,226.974,227.5267,6710.0
2020-10-01 14:10:00,233.95,234.32,233.48,233.98,7471.0,226.8383,227.197,226.3826,226.8674,7471.0
2020-10-01 14:20:00,233.88,235.5,233.64,235.5,2805.0,226.7704,228.3412,226.5377,228.3412,2805.0
2020-10-01 14:30:00,235.29,235.39,234.66,234.86,4512.0,228.1375,228.2345,227.5267,227.7206,4512.0
2020-10-01 14:40:00,234.88,235.18,234.56,234.56,5112.0,227.74,228.0309,227.4297,227.4297,5112.0
2020-10-01 14:50:00,234.54,234.81,234.26,234.45,3444.0,227.4103,227.6721,227.1389,227.3231,3444.0
2020-10-01 15:00:00,234.46,235.08,234.24,234.44,5423.0,227.3328,227.9339,227.1195,227.3134,5423.0
2020-10-01 15:10:00,234.56,234.89,234.14,234.4,5855.0,227.4297,227.7497,227.0225,227.2746,5855.0
2020-10-01 15:20:00,234.27,234.41,234.01,234.11,7173.0,227.1486,227.2843,226.8965,226.9934,7173.0
2020-10-01 15:30:00,234.02,234.74,233.81,234.07,11276.0,226.9062,227.6043,226.7025,226.9546,11276.0
2020-10-01 15:40:00,234.1,234.15,233.13,234.02,18730.0,226.9837,227.0322,226.0432,226.9062,18730.0
2020-10-01 15:50:00,234.32,235.05,233.88,234.89,44495.0,227.197,227.9048,226.7704,227.7497,44495.0
2020-10-02 09:30:00,230.59,237.39,230.59,236.99,21902.0,223.5804,230.1737,223.5804,229.7859,21902.0
2020-10-02 09:40:00,237.48,237.78,235.19,236.77,9301.0,230.261,230.5519,228.0406,229.5726,9301.0
2020-10-02 09:50:00,236.7,237.0,235.22,235.6,7752.0,229.5047,229.7956,228.0697,228.4381,7752.0
2020-10-02 10:00:00,236.15,237.4,235.65,237.1,4824.0,228.9714,230.1834,228.4866,229.8925,4824.0
2020-10-02 10:10:00,237.32,237.32,235.9,236.26,6309.0,230.1058,230.1058,228.729,229.0781,6309.0
2020-10-02 10:20:00,235.99,236.16,234.88,236.09,13957.0,228.8163,228.9811,227.74,228.9132,13957.0
2020-10-02 10:30:00,235.95,237.05,235.79,236.47,4149.0,228.7775,229.844,228.6223,229.2817,4149.0
2020-10-02 10:40:00,236.34,237.1,236.34,236.94,2403.0,229.1556,229.8925,229.1556,229.7374,2403.0
2020-10-02 10:50:00,236.88,236.98,236.37,236.39,2610.0,229.6792,229.7762,229.1847,229.2041,2610.0
2020-10-02 11:00:00,236.03,237.99,236.03,237.57,7290.0,228.8551,230.7555,228.8551,230.3482,7290.0
2020-10-02 11:10:00,237.61,238.67,237.4,238.44,5401.0,230.387,231.4148,230.1834,231.1918,5401.0
2020-10-02 11:20:00,238.04,238.68,237.92,238.48,5221.0,230.804,231.4245,230.6876,231.2306,5221.0
2020-10-02 11:30:00,238.59,239.71,238.2,239.71,17173.0,231.3372,232.4232,230.9591,232.4232,17173.0
2020-10-02 11:40:00,239.47,240.34,239.35,239.62,12506.0,232.1905,233.034,232.0741,232.3359,12506.0
2020-10-02 11:50:00,239.58,239.65,238.31,238.34,14435.0,232.2971,232.365,231.0657,231.0948,14435.0
2020-10-02 12:00:00,238.24,239.69,237.82,239.59,14214.0,230.9979,232.4038,230.5906,232.3068,14214.0
2020-10-02 12:10:00,239.54,242.07,239.06,242.07,13244.0,232.2584,234.7114,231.7929,234.7114,13244.0
2020-10-02 12:20:00,242.24,243.32,240.08,240.1,8633.0,234.8763,235.9234,232.7819,232.8013,8633.0
2020-10-02 12:30:00,240.35,241.19,239.7,241.19,10614.0,233.0437,233.8582,232.4135,233.8582,10614.0
2020-10-02 12:40:00,241.0,241.24,240.06,240.44,8796.0,233.674,233.9067,232.7625,233.131,8796.0
2020-10-02 12:50:00,240.44,240.59,239.63,240.53,6760.0,233.131,233.2764,232.3456,233.2183,6760.0
2020-10-02 13:00:00,240.52,240.87,239.45,239.46,5806.0,233.2086,233.5479,232.1711,232.1808,5806.0
2020-10-02 13:10:00,239.71,239.93,239.0,239.89,8336.0,232.4232,232.6365,231.7348,232.5977,8336.0
2020-10-02 13:20:00,240.02,240.02,239.36,239.36,1966.0,232.7238,232.7238,232.0838,232.0838,1966.0
2020-10-02 13:30:00,239.36,239.87,239.36,239.63,2310.0,232.0838,232.5783,232.0838,232.3456,2310.0
2020-10-02 13:40:00,239.5,239.5,238.56,238.93,4856.0,232.2196,232.2196,231.3081,231.6669,4856.0
2020-10-02 13:50:00,238.77,239.04,238.62,238.96,4144.0,231.5118,231.7736,231.3663,231.696,4144.0
2020-10-02 14:00:00,239.06,240.72,239.03,240.72,8583.0,231.7929,233.4025,231.7639,233.4025,8583.0
2020-10-02 14:10:00,240.81,241.86,240.73,241.53,3254.0,233.4897,234.5078,233.4122,234.1879,3254.0
2020-10-02 14:20:00,241.51,242.48,241.13,242.44,8692.0,234.1685,235.109,233.8,235.0702,8692.0
2020-10-02 14:30:00,242.41,242.95,242.15,242.38,5318.0,235.0411,235.5647,234.789,235.012,5318.0
2020-10-02 14:40:00,242.32,244.26,242.32,244.06,16504.0,234.9538,236.8349,234.9538,236.641,16504.0
2020-10-02 14:50:00,244.06,244.17,242.78,243.5,24976.0,236.641,236.7476,235.3999,236.098,24976.0
2020-10-02 15:00:00,243.41,244.79,243.12,244.63,11664.0,236.0107,237.3488,235.7295,237.1936,11664.0
2020-10-02 15:10:00,244.3,244.43,242.89,243.49,7724.0,236.8737,236.9997,235.5065,236.0883,7724.0
2020-10-02 15:20:00,243.56,243.97,243.29,243.34,15091.0,236.1562,236.5537,235.8944,235.9428,15091.0
2020-10-02 15:30:00,243.22,243.48,241.62,241.62,22140.0,235.8265,236.0786,234.2751,234.2751,22140.0
2020-10-02 15:40:00,241.74,242.0,241.13,241.44,14010.0,234.3915,234.6436,233.8,234.1006,14010.0
2020-10-02 15:50:00,241.2,241.34,240.38,240.54,73371.0,233.8679,234.0036,233.0728,233.228,73371.0
2020-10-05 09:30:00,243.75,246.66,242.82,246.66,20341.0,236.3404,239.1619,235.4386,239.1619,20341.0
2020-10-05 09:40:00,246.4,251.48,245.84,249.43,57588.0,238.9098,243.8354,238.3668,241.8477,57588.0
2020-10-05 09:50:00,249.46,251.57,249.46,249.84,41395.0,241.8768,243.9227,241.8768,242.2453,41395.0
2020-10-05 10:00:00,249.88,250.87,249.38,250.62,14936.0,242.284,243.2439,241.7992,243.0015,14936.0
2020-10-05 10:10:00,250.52,250.63,249.2,250.17,16395.0,242.9046,243.0112,241.6247,242.5652,16395.0
2020-10-05 10:20:00,250.39,251.67,249.81,250.87,14175.0,242.7785,244.0196,242.2162,243.2439,14175.0
2020-10-05 10:30:00,251.64,251.95,250.81,251.32,8868.0,243.9905,244.2911,243.1858,243.6803,8868.0
2020-10-05 10:40:00,251.35,251.57,250.38,251.42,8071.0,243.7093,243.9227,242.7688,243.7772,8071.0
2020-10-05 10:50:00,251.29,251.55,250.75,251.35,10519.0,243.6512,243.9033,243.1276,243.7093,10519.0
2020-10-05 11:00:00,251.19,251.36,250.21,250.69,9699.0,243.5542,243.719,242.604,243.0694,9699.0
2020-10-05 11:10:00,250.46,251.41,250.21,251.35,10873.0,242.8464,243.7675,242.604,243.7093,10873.0
2020-10-05 11:20:00,251.22,251.34,250.55,251.12,10927.0,243.5833,243.6997,242.9337,243.4863,10927.0
2020-10-05 11:30:00,250.91,251.34,249.73,250.11,10831.0,243.2827,243.6997,242.1386,242.507,10831.0
2020-10-05 11:40:00,250.23,250.52,249.08,249.45,35649.0,242.6234,242.9046,241.5084,241.8671,35649.0
2020-10-05 11:50:00,249.5,251.19,249.37,250.21,28928.0,241.9156,243.5542,241.7895,242.604,28928.0
2020-10-05 12:00:00,249.85,250.52,249.85,250.51,8021.0,242.2549,242.9046,242.2549,242.8949,8021.0
2020-10-05 12:10:00,250.62,251.11,250.44,250.58,10445.0,243.0015,243.4766,242.827,242.9628,10445.0
2020-10-05 12:20:00,250.61,252.11,250.38,251.45,32795.0,242.9918,244.4462,242.7688,243.8063,32795.0
2020-10-05 12:30:00,251.29,251.93,251.29,251.93,4289.0,243.6512,244.2717,243.6512,244.2717,4289.0
2020-10-05 12:40:00,251.89,252.4,251.58,251.91,9416.0,244.2329,244.7274,243.9324,244.2523,9416.0
2020-10-05 12:50:00,251.99,252.68,251.83,252.53,11070.0,244.3299,244.9989,244.1748,244.8535,11070.0
2020-10-05 13:00:00,252.61,252.72,252.13,252.22,7279.0,244.931,245.0377,244.4656,244.5529,7279.0
2020-10-05 13:10:00,252.49,252.76,251.66,251.86,10977.0,244.8147,245.0765,244.0099,244.2038,10977.0
2020-10-05 13:20:00,251.83,252.12,251.11,251.55,16402.0,244.1748,244.4559,243.4766,243.9033,16402.0
2020-10-05 13:30:00,251.47,252.15,251.47,251.56,6704.0,243.8257,244.485,243.8257,243.913,6704.0
2020-10-05 13:40:00,251.44,251.91,251.44,251.69,5401.0,243.7966,244.2523,243.7966,244.039,5401.0
2020-10-05 13:50:00,251.41,251.44,250.59,250.59,9075.0,243.7675,243.7966,242.9725,242.9725,9075.0
2020-10-05 14:00:00,250.59,251.52,250.58,251.18,5655.0,242.9725,243.8742,242.9628,243.5445,5655.0
2020-10-05 14:10:00,251.22,251.58,250.95,251.3,9478.0,243.5833,243.9324,243.3215,243.6609,9478.0
2020-10-05 14:20:00,251.25,251.28,250.88,251.1,8742.0,243.6124,243.6415,243.2536,243.4669,8742.0
2020-10-05 14:30:00,251.1,251.5,251.1,251.32,4563.0,243.4669,243.8548,243.4669,243.6803,4563.0
2020-10-05 14:40:00,251.38,251.84,251.08,251.62,11512.0,243.7384,244.1845,243.4476,243.9711,11512.0
2020-10-05 14:50:00,251.39,251.39,250.74,250.94,9820.0,243.7481,243.7481,243.1179,243.3118,9820.0
2020-10-05 15:00:00,250.83,251.16,250.52,251.16,15902.0,243.2052,243.5251,242.9046,243.5251,15902.0
2020-10-05 15:10:00,251.19,251.31,250.63,250.69,13351.0,243.5542,243.6706,243.0112,243.0694,13351.0
2020-10-05 15:20:00,250.69,251.01,250.45,250.88,13943.0,243.0694,243.3797,242.8367,243.2536,13943.0
2020-10-05 15:30:00,250.91,250.92,250.1,250.12,16201.0,243.2827,243.2924,242.4973,242.5167,16201.0
2020-10-05 15:40:00,250.06,250.19,249.09,249.41,20302.0,242.4586,242.5846,241.518,241.8283,20302.0
2020-10-05 15:50:00,249.34,249.43,249.02,249.18,59409.0,241.7604,241.8477,241.4502,241.6053,59409.0
2020-10-06 09:30:00,251.78,251.78,249.5,249.97,13677.0,244.1263,244.1263,241.9156,242.3713,13677.0
2020-10-06 09:40:00,249.96,252.48,249.45,252.0,12433.0,242.3616,244.805,241.8671,244.3396,12433.0
2020-10-06 09:50:00,252.01,252.13,251.12,251.34,4052.0,244.3493,244.4656,243.4863,243.6997,4052.0
2020-10-06 10:00:00,251.49,251.88,251.39,251.61,6326.0,243.8451,244.2232,243.7481,243.9614,6326.0
2020-10-06 10:10:00,251.63,251.77,251.29,251.59,2800.0,243.9808,244.1166,243.6512,243.9421,2800.0
2020-10-06 10:20:00,251.62,251.64,251.32,251.48,3857.0,243.9711,243.9905,243.6803,243.8354,3857.0
2020-10-06 10:30:00,251.48,251.48,249.84,249.84,7434.0,243.8354,243.8354,242.2453,242.2453,7434.0
2020-10-06 10:40:00,249.97,250.39,249.6,250.39,3869.0,242.3713,242.7785,242.0125,242.7785,3869.0
2020-10-06 10:50:00,250.26,251.87,250.26,251.86,23790.0,242.6525,244.2135,242.6525,244.2038,23790.0
2020-10-06 11:00:00,251.85,254.16,251.85,253.91,38806.0,244.1941,246.4339,244.1941,246.1915,38806.0
2020-10-06 11:10:00,253.83,255.99,253.45,254.84,7364.0,246.114,248.2083,245.7455,247.0933,7364.0
2020-10-06 11:20:00,254.46,255.54,254.38,255.51,10726.0,246.7248,247.772,246.6472,247.7429,10726.0
2020-10-06 11:30:00,255.46,255.88,255.03,255.27,5672.0,247.6944,248.1016,247.2775,247.5102,5672.0
2020-10-06 11:40:00,255.27,255.75,254.67,255.75,8297.0,247.5102,247.9756,246.9284,247.9756,8297.0
2020-10-06 11:50:00,255.52,256.07,255.36,255.93,6496.0,247.7526,248.2859,247.5975,248.1501,6496.0
2020-10-06 12:00:00,256.24,257.0,256.2,256.44,6511.0,248.4507,249.1876,248.4119,248.6446,6511.0
2020-10-06 12:10:00,256.47,257.37,256.47,256.97,6854.0,248.6737,249.5464,248.6737,249.1585,6854.0
2020-10-06 12:20:00,257.09,259.13,257.07,258.74,36685.0,249.2749,251.2528,249.2555,250.8747,36685.0
2020-10-06 12:30:00,258.75,258.77,257.7,257.84,10567.0,250.8844,250.9038,249.8663,250.0021,10567.0
2020-10-06 12:40:00,257.51,259.08,257.51,259.08,10972.0,249.6821,251.2044,249.6821,251.2044,10972.0
2020-10-06 12:50:00,258.91,259.33,257.74,258.15,8040.0,251.0395,251.4468,249.9051,250.3026,8040.0
2020-10-06 13:00:00,258.36,259.12,257.42,258.0,21175.0,250.5063,251.2432,249.5948,250.1572,21175.0
2020-10-06 13:10:00,258.1,258.59,257.72,258.39,3427.0,250.2542,250.7293,249.8857,250.5353,3427.0
2020-10-06 13:20:00,258.92,259.33,258.63,259.25,8494.0,251.0492,251.4468,250.768,251.3692,8494.0
2020-10-06 13:30:00,259.11,259.68,258.52,258.84,4785.0,251.2335,251.7861,250.6614,250.9717,4785.0
2020-10-06 13:40:00,258.73,260.04,258.47,258.5,82341.0,250.865,252.1352,250.6129,250.642,82341.0
2020-10-06 13:50:00,258.53,259.1,258.12,259.1,4494.0,250.6711,251.2238,250.2736,251.2238,4494.0
2020-10-06 14:00:00,259.19,259.23,258.55,258.75,7747.0,251.311,251.3498,250.6905,250.8844,7747.0
2020-10-06 14:10:00,258.58,259.68,258.58,259.12,7908.0,250.7196,251.7861,250.7196,251.2432,7908.0
2020-10-06 14:20:00,259.33,259.92,259.17,259.78,26655.0,251.4468,252.0188,251.2916,251.8831,26655.0
2020-10-06 14:30:00,259.69,261.14,259.63,260.63,11055.0,251.7958,253.2017,251.7376,252.7073,11055.0
2020-10-06 14:40:00,260.22,261.64,260.0,260.0,10338.0,252.3097,253.6865,252.0964,252.0964,10338.0
2020-10-06 14:50:00,260.0,260.0,252.17,253.01,52289.0,252.0964,252.0964,244.5044,245.3189,52289.0
2020-10-06 15:00:00,252.99,253.14,249.59,250.03,24389.0,245.2995,245.4449,242.0029,242.4295,24389.0
2020-10-06 15:10:00,249.66,250.5,248.74,249.9,30171.0,242.0707,242.8852,241.1787,242.3034,30171.0
2020-10-06 15:20:00,249.9,251.19,249.77,251.19,9979.0,242.3034,243.5542,242.1774,243.5542,9979.0
2020-10-06 15:30:00,250.84,254.34,250.77,252.88,23324.0,243.2149,246.6085,243.147,245.1928,23324.0
2020-10-06 15:40:00,252.67,252.79,249.3,249.84,27095.0,244.9892,245.1056,241.7217,242.2453,27095.0
2020-10-06 15:50:00,250.0,250.23,249.13,249.64,56582.0,242.4004,242.6234,241.5568,242.0513,56582.0
2020-10-07 09:30:00,253.46,254.43,252.75,253.89,15129.0,245.7552,246.6957,245.0668,246.1721,15129.0
2020-10-07 09:40:00,253.88,257.36,252.64,256.8,24636.0,246.1624,249.5367,244.9601,248.9937,24636.0
2020-10-07 09:50:00,256.26,262.26,256.26,259.66,50493.0,248.4701,254.2877,248.4701,251.7667,50493.0
2020-10-07 10:00:00,259.68,261.33,258.32,260.53,22208.0,251.7861,253.386,250.4675,252.6103,22208.0
2020-10-07 10:10:00,260.04,260.04,258.58,259.52,5656.0,252.1352,252.1352,250.7196,251.631,5656.0
2020-10-07 10:20:00,259.52,262.36,259.51,261.73,24657.0,251.631,254.3847,251.6213,253.7738,24657.0
2020-10-07 10:30:00,261.61,263.09,260.99,261.66,20752.0,253.6575,255.0925,253.0563,253.7059,20752.0
2020-10-07 10:40:00,261.5,265.0,260.88,262.17,123591.0,253.5508,256.9444,252.9497,254.2004,123591.0
2020-10-07 10:50:00,262.13,262.46,261.58,262.14,7611.0,254.1617,254.4816,253.6284,254.1713,7611.0
2020-10-07 11:00:00,261.86,262.84,261.63,262.28,6528.0,253.8999,254.8501,253.6769,254.3071,6528.0
2020-10-07 11:10:00,262.28,265.0,261.55,263.55,27366.0,254.3071,256.9444,253.5993,255.5385,27366.0
2020-10-07 11:20:00,263.55,263.97,261.4,262.39,10134.0,255.5385,255.9457,253.4538,254.4138,10134.0
2020-10-07 11:30:00,262.46,264.14,262.46,263.17,25458.0,254.4816,256.1106,254.4816,255.17,25458.0
2020-10-07 11:40:00,263.44,264.29,263.05,264.11,7249.0,255.4318,256.256,255.0537,256.0815,7249.0
2020-10-07 11:50:00,263.54,265.85,263.54,265.5,17836.0,255.5288,257.7686,255.5288,257.4292,17836.0
2020-10-07 12:00:00,265.29,265.68,264.32,264.73,8939.0,257.2256,257.6037,256.2851,256.6826,8939.0
2020-10-07 12:10:00,264.76,266.0,264.28,265.72,16232.0,256.7117,257.914,256.2463,257.6425,16232.0
2020-10-07 12:20:00,265.53,268.36,264.99,264.99,49666.0,257.4583,260.2023,256.9347,256.9347,49666.0
2020-10-07 12:30:00,265.0,265.61,263.92,263.93,10517.0,256.9444,257.5359,255.8972,255.9069,10517.0
2020-10-07 12:40:00,263.67,263.69,260.42,260.85,20234.0,255.6548,255.6742,252.5036,252.9206,20234.0
2020-10-07 12:50:00,261.0,263.81,260.15,263.16,43087.0,253.066,255.7906,252.2418,255.1603,43087.0
2020-10-07 13:00:00,263.32,263.32,261.87,262.21,4715.0,255.3155,255.3155,253.9096,254.2392,4715.0
2020-10-07 13:10:00,262.37,262.81,261.95,262.43,6460.0,254.3944,254.821,253.9871,254.4525,6460.0
2020-10-07 13:20:00,262.72,263.08,262.65,263.0,11275.0,254.7337,255.0828,254.6658,255.0052,11275.0
2020-10-07 13:30:00,262.99,263.42,261.7,261.94,7697.0,254.9955,255.4124,253.7447,253.9774,7697.0
2020-10-07 13:40:00,261.79,262.19,260.87,261.05,10462.0,253.832,254.2198,252.94,253.1145,10462.0
2020-10-07 13:50:00,260.84,260.97,259.29,259.3,7124.0,252.9109,253.0369,251.408,251.4177,7124.0
2020-10-07 14:00:00,259.3,259.69,258.16,258.5,12581.0,251.4177,251.7958,250.3123,250.642,12581.0
2020-10-07 14:10:00,258.64,259.66,258.36,259.66,12441.0,250.7777,251.7667,250.5063,251.7667,12441.0
2020-10-07 14:20:00,259.44,260.27,259.05,260.27,7324.0,251.5534,252.3582,251.1753,252.3582,7324.0
2020-10-07 14:30:00,260.2,260.2,258.99,259.4,17736.0,252.2903,252.2903,251.1171,251.5146,17736.0
2020-10-07 14:40:00,259.48,261.03,259.48,260.05,19296.0,251.5922,253.0951,251.5922,252.1449,19296.0
2020-10-07 14:50:00,260.1,261.29,260.0,260.85,23142.0,252.1934,253.3472,252.0964,252.9206,23142.0
2020-10-07 15:00:00,261.15,262.55,260.9,262.3,11898.0,253.2114,254.5689,252.969,254.3265,11898.0
2020-10-07 15:10:00,262.42,262.69,261.82,261.82,6758.0,254.4428,254.7046,253.8611,253.8611,6758.0
2020-10-07 15:20:00,261.88,262.74,261.71,261.87,19831.0,253.9193,254.7531,253.7544,253.9096,19831.0
2020-10-07 15:30:00,261.77,263.0,261.21,263.0,38609.0,253.8126,255.0052,253.2696,255.0052,38609.0
2020-10-07 15:40:00,263.13,264.24,262.99,264.07,38562.0,255.1313,256.2075,254.9955,256.0427,38562.0
2020-10-07 15:50:00,263.74,264.9,263.74,264.86,85525.0,255.7227,256.8475,255.7227,256.8087,85525.0
2020-10-08 09:30:00,270.0,272.4,269.35,272.09,61394.0,261.7924,264.1195,261.1622,263.8189,61394.0
2020-10-08 09:40:00,272.4,274.0,271.76,272.39,24880.0,264.1195,265.6708,263.4989,264.1098,24880.0
2020-10-08 09:50:00,272.26,274.29,272.26,273.01,28214.0,263.9837,265.952,263.9837,264.7109,28214.0
2020-10-08 10:00:00,272.75,274.33,271.92,272.91,26886.0,264.4588,265.9908,263.6541,264.614,26886.0
2020-10-08 10:10:00,272.89,272.89,270.94,270.95,14766.0,264.5946,264.5946,262.7038,262.7135,14766.0
2020-10-08 10:20:00,271.05,271.76,270.69,270.86,16771.0,262.8105,263.4989,262.4614,262.6263,16771.0
2020-10-08 10:30:00,270.85,271.99,270.68,271.19,17346.0,262.6166,263.7219,262.4517,262.9462,17346.0
2020-10-08 10:40:00,271.61,272.76,271.6,272.73,9172.0,263.3535,264.4685,263.3438,264.4394,9172.0
2020-10-08 10:50:00,273.0,273.09,271.02,271.11,5133.0,264.7012,264.7885,262.7814,262.8687,5133.0
2020-10-08 11:00:00,271.17,272.16,270.97,271.44,10743.0,262.9269,263.8868,262.7329,263.1886,10743.0
2020-10-08 11:10:00,271.23,271.56,271.0,271.15,10207.0,262.985,263.305,262.762,262.9075,10207.0
2020-10-08 11:20:00,271.15,272.33,271.13,272.09,7210.0,262.9075,264.0516,262.8881,263.8189,7210.0
2020-10-08 11:30:00,272.09,272.64,271.07,272.54,5311.0,263.8189,264.3522,262.8299,264.2552,5311.0
2020-10-08 11:40:00,272.65,272.86,272.3,272.39,3146.0,264.3619,264.5655,264.0225,264.1098,3146.0
2020-10-08 11:50:00,272.45,272.45,271.78,271.87,4234.0,264.1679,264.1679,263.5183,263.6056,4234.0
2020-10-08 12:00:00,271.8,272.82,271.64,272.46,6439.0,263.5377,264.5267,263.3826,264.1776,6439.0
2020-10-08 12:10:00,272.6,273.34,272.43,273.13,4908.0,264.3134,265.0309,264.1485,264.8273,4908.0
2020-10-08 12:20:00,273.16,273.77,273.08,273.43,6580.0,264.8564,265.4478,264.7788,265.1182,6580.0
2020-10-08 12:30:00,273.32,274.91,273.32,274.56,12570.0,265.0115,266.5532,265.0115,266.2138,12570.0
2020-10-08 12:40:00,274.75,275.16,273.83,274.25,6670.0,266.398,266.7956,265.506,265.9132,6670.0
2020-10-08 12:50:00,274.04,274.79,273.55,274.76,11715.0,265.7096,266.4368,265.2345,266.4077,11715.0
2020-10-08 13:00:00,274.72,274.72,273.1,273.85,7133.0,266.3689,266.3689,264.7982,265.5254,7133.0
2020-10-08 13:10:00,273.95,273.95,273.7,273.8,3533.0,265.6223,265.6223,265.3799,265.4769,3533.0
2020-10-08 13:20:00,273.92,274.36,273.64,273.96,9879.0,265.5933,266.0199,265.3218,265.632,9879.0
2020-10-08 13:30:00,273.91,274.49,273.91,274.31,2559.0,265.5836,266.1459,265.5836,265.9714,2559.0
2020-10-08 13:40:00,274.17,274.45,273.79,274.01,6062.0,265.8357,266.1071,265.4672,265.6805,6062.0
2020-10-08 13:50:00,274.02,274.82,273.87,274.7,11105.0,265.6902,266.4659,265.5448,266.3495,11105.0
2020-10-08 14:00:00,274.73,274.93,274.49,274.93,5716.0,266.3786,266.5726,266.1459,266.5726,5716.0
2020-10-08 14:10:00,275.09,275.31,274.93,275.06,5940.0,266.7277,266.941,266.5726,266.6986,5940.0
2020-10-08 14:20:00,275.05,275.59,275.05,275.47,5114.0,266.6889,267.2125,266.6889,267.0961,5114.0
2020-10-08 14:30:00,275.45,276.03,275.14,276.0,9213.0,267.0767,267.6391,266.7762,267.61,9213.0
2020-10-08 14:40:00,276.03,276.06,275.57,275.6,4971.0,267.6391,267.6682,267.1931,267.2222,4971.0
2020-10-08 14:50:00,275.59,275.73,275.01,275.3,5982.0,267.2125,267.3482,266.6501,266.9313,5982.0
2020-10-08 15:00:00,275.17,275.69,274.94,275.52,5627.0,266.8053,267.3095,266.5822,267.1446,5627.0
2020-10-08 15:10:00,275.4,275.98,275.4,275.95,4165.0,267.0283,267.5906,267.0283,267.5615,4165.0
2020-10-08 15:20:00,275.81,275.85,275.24,275.49,5699.0,267.4258,267.4646,266.8731,267.1155,5699.0
2020-10-08 15:30:00,275.42,276.29,275.28,276.21,10361.0,267.0477,267.8912,266.9119,267.8136,10361.0
2020-10-08 15:40:00,276.18,276.19,274.94,275.3,56337.0,267.7846,267.7943,266.5822,266.9313,56337.0
2020-10-08 15:50:00,275.18,276.11,275.13,275.82,80904.0,266.815,267.7167,266.7665,267.4355,80904.0
2020-10-09 09:30:00,276.52,277.43,271.72,272.74,55754.0,268.1142,268.9966,263.4601,264.4491,55754.0
2020-10-09 09:40:00,272.34,274.33,272.34,273.06,57385.0,264.0613,265.9908,264.0613,264.7594,57385.0
2020-10-09 09:50:00,273.21,274.06,272.69,273.12,13009.0,264.9048,265.729,264.4006,264.8176,13009.0
2020-10-09 10:00:00,273.12,273.42,272.27,272.76,34663.0,264.8176,265.1085,263.9934,264.4685,34663.0
2020-10-09 10:10:00,272.74,273.57,272.57,272.95,16813.0,264.4491,265.2539,264.2843,264.6527,16813.0
2020-10-09 10:20:00,272.81,272.98,270.81,270.99,7655.0,264.517,264.6818,262.5778,262.7523,7655.0
2020-10-09 10:30:00,270.67,270.67,268.55,269.14,16225.0,262.4421,262.4421,260.3865,260.9586,16225.0
2020-10-09 10:40:00,269.08,269.08,266.88,268.82,29024.0,260.9004,260.9004,258.7673,260.6483,29024.0
2020-10-09 10:50:00,268.56,269.73,268.02,269.67,6217.0,260.3962,261.5306,259.8726,261.4724,6217.0
2020-10-09 11:00:00,269.68,270.95,269.68,270.88,12934.0,261.4821,262.7135,261.4821,262.6457,12934.0
2020-10-09 11:10:00,271.06,271.4,270.13,270.76,6857.0,262.8202,263.1499,261.9185,262.5293,6857.0
2020-10-09 11:20:00,270.8,270.94,270.27,270.68,7751.0,262.5681,262.7038,262.0542,262.4517,7751.0
2020-10-09 11:30:00,270.58,271.23,270.48,271.0,5757.0,262.3548,262.985,262.2578,262.762,5757.0
2020-10-09 11:40:00,271.01,272.44,270.23,271.81,16963.0,262.7717,264.1582,262.0154,263.5474,16963.0
2020-10-09 11:50:00,271.94,273.58,271.92,273.52,8989.0,263.6734,265.2636,263.6541,265.2054,8989.0
2020-10-09 12:00:00,273.18,273.58,273.03,273.31,7400.0,264.8758,265.2636,264.7303,265.0018,7400.0
2020-10-09 12:10:00,273.31,273.41,272.73,273.0,10608.0,265.0018,265.0988,264.4394,264.7012,10608.0
2020-10-09 12:20:00,273.05,274.16,273.04,273.8,3542.0,264.7497,265.826,264.74,265.4769,3542.0
2020-10-09 12:30:00,273.8,274.41,273.22,274.41,5500.0,265.4769,266.0684,264.9145,266.0684,5500.0
2020-10-09 12:40:00,274.41,274.81,273.7,273.71,21374.0,266.0684,266.4562,265.3799,265.3896,21374.0
2020-10-09 12:50:00,273.81,274.23,273.7,273.88,8805.0,265.4866,265.8938,265.3799,265.5545,8805.0
2020-10-09 13:00:00,273.92,274.17,273.57,273.75,18536.0,265.5933,265.8357,265.2539,265.4284,18536.0
2020-10-09 13:10:00,273.75,273.75,272.54,272.55,7273.0,265.4284,265.4284,264.2552,264.2649,7273.0
2020-10-09 13:20:00,272.5,272.51,271.6,272.02,3300.0,264.2164,264.2261,263.3438,263.751,3300.0
2020-10-09 13:30:00,272.03,272.76,272.03,272.68,5818.0,263.7607,264.4685,263.7607,264.391,5818.0
2020-10-09 13:40:00,272.72,273.18,272.62,272.84,8135.0,264.4297,264.8758,264.3328,264.5461,8135.0
2020-10-09 13:50:00,272.75,273.45,272.73,273.37,7659.0,264.4588,265.1375,264.4394,265.06,7659.0
2020-10-09 14:00:00,273.3,273.32,272.73,273.0,4901.0,264.9921,265.0115,264.4394,264.7012,4901.0
2020-10-09 14:10:00,272.9,272.93,272.45,272.75,9100.0,264.6043,264.6334,264.1679,264.4588,9100.0
2020-10-09 14:20:00,272.75,273.33,272.63,273.32,13371.0,264.4588,265.0212,264.3425,265.0115,13371.0
2020-10-09 14:30:00,273.31,273.31,272.77,272.8,15023.0,265.0018,265.0018,264.4782,264.5073,15023.0
2020-10-09 14:40:00,272.88,273.4,272.86,273.4,14602.0,264.5849,265.0891,264.5655,265.0891,14602.0
2020-10-09 14:50:00,273.34,273.72,273.16,273.45,30283.0,265.0309,265.3993,264.8564,265.1375,30283.0
2020-10-09 15:00:00,273.29,273.97,273.27,273.85,9090.0,264.9824,265.6417,264.963,265.5254,9090.0
2020-10-09 15:10:00,273.91,274.06,273.36,273.81,24095.0,265.5836,265.729,265.0503,265.4866,24095.0
2020-10-09 15:20:00,273.75,274.47,273.75,274.47,15170.0,265.4284,266.1265,265.4284,266.1265,15170.0
2020-10-09 15:30:00,274.43,274.57,273.31,273.31,24928.0,266.0878,266.2235,265.0018,265.0018,24928.0
2020-10-09 15:40:00,273.31,273.5,272.52,272.79,21881.0,265.0018,265.186,264.2358,264.4976,21881.0
2020-10-09 15:50:00,273.1,273.18,272.68,273.05,79140.0,264.7982,264.8758,264.391,264.7497,79140.0
2020-10-12 09:30:00,274.65,274.65,270.27,271.06,14770.0,266.3011,266.3011,262.0542,262.8202,14770.0
2020-10-12 09:40:00,271.49,273.93,271.49,273.84,5225.0,263.2371,265.603,263.2371,265.5157,5225.0
2020-10-12 09:50:00,273.46,274.91,273.46,274.8,5653.0,265.1472,266.5532,265.1472,266.4465,5653.0
2020-10-12 10:00:00,274.8,275.11,273.55,273.62,5883.0,266.4465,266.7471,265.2345,265.3024,5883.0
2020-10-12 10:10:00,273.75,273.75,271.27,271.38,15230.0,265.4284,265.4284,263.0238,263.1305,15230.0
2020-10-12 10:20:00,271.24,271.29,270.3,270.8,17190.0,262.9947,263.0432,262.0833,262.5681,17190.0
2020-10-12 10:30:00,270.75,271.99,270.53,271.5,11824.0,262.5196,263.7219,262.3063,263.2468,11824.0
2020-10-12 10:40:00,271.77,272.37,271.43,271.88,2200.0,263.5086,264.0904,263.1789,263.6153,2200.0
2020-10-12 10:50:00,271.78,271.82,271.02,271.12,2616.0,263.5183,263.5571,262.7814,262.8784,2616.0
2020-10-12 11:00:00,271.1,272.93,271.1,272.93,5603.0,262.859,264.6334,262.859,264.6334,5603.0
2020-10-12 11:10:00,272.72,272.92,272.08,272.08,3259.0,264.4297,264.6237,263.8092,263.8092,3259.0
2020-10-12 11:20:00,272.37,272.37,271.74,271.74,1424.0,264.0904,264.0904,263.4795,263.4795,1424.0
2020-10-12 11:30:00,271.85,272.22,271.3,271.3,3921.0,263.5862,263.9449,263.0529,263.0529,3921.0
2020-10-12 11:40:00,271.34,272.19,270.98,272.01,5934.0,263.0917,263.9158,262.7426,263.7413,5934.0
2020-10-12 11:50:00,271.56,271.85,271.41,271.85,2304.0,263.305,263.5862,263.1596,263.5862,2304.0
2020-10-12 12:00:00,271.51,271.72,271.43,271.51,3393.0,263.2565,263.4601,263.1789,263.2565,3393.0
2020-10-12 12:10:00,271.47,271.77,271.29,271.56,5892.0,263.2177,263.5086,263.0432,263.305,5892.0
2020-10-12 12:20:00,271.39,272.03,271.39,271.65,5623.0,263.1402,263.7607,263.1402,263.3923,5623.0
2020-10-12 12:30:00,271.64,271.7,271.38,271.47,2000.0,263.3826,263.4407,263.1305,263.2177,2000.0
2020-10-12 12:40:00,271.62,271.64,271.23,271.49,5530.0,263.3632,263.3826,262.985,263.2371,5530.0
2020-10-12 12:50:00,271.5,271.77,271.39,271.77,10378.0,263.2468,263.5086,263.1402,263.5086,10378.0
2020-10-12 13:00:00,271.72,271.85,271.3,271.5,6639.0,263.4601,263.5862,263.0529,263.2468,6639.0
2020-10-12 13:10:00,271.43,272.11,271.3,271.71,16481.0,263.1789,263.8383,263.0529,263.4504,16481.0
2020-10-12 13:20:00,271.65,271.65,270.01,270.36,8297.0,263.3923,263.3923,261.8021,262.1415,8297.0
2020-10-12 13:30:00,270.69,270.8,270.24,270.4,1500.0,262.4614,262.5681,262.0251,262.1803,1500.0
2020-10-12 13:40:00,270.41,270.41,269.94,270.17,3723.0,262.19,262.19,261.7342,261.9573,3723.0
2020-10-12 13:50:00,270.31,270.38,269.62,269.88,5765.0,262.093,262.1609,261.424,261.6761,5765.0
2020-10-12 14:00:00,270.0,270.23,269.74,270.21,12526.0,261.7924,262.0154,261.5403,261.996,12526.0
2020-10-12 14:10:00,270.13,270.21,269.81,270.07,6459.0,261.9185,261.996,261.6082,261.8603,6459.0
2020-10-12 14:20:00,269.95,270.21,269.63,269.92,18406.0,261.7439,261.996,261.4337,261.7148,18406.0
2020-10-12 14:30:00,270.18,270.29,269.85,270.0,16608.0,261.9669,262.0736,261.647,261.7924,16608.0
2020-10-12 14:40:00,270.04,270.48,269.17,269.52,8658.0,261.8312,262.2578,260.9876,261.327,8658.0
2020-10-12 14:50:00,269.52,271.02,269.35,270.87,6057.0,261.327,262.7814,261.1622,262.636,6057.0
2020-10-12 15:00:00,271.11,271.6,270.94,271.47,3501.0,262.8687,263.3438,262.7038,263.2177,3501.0
2020-10-12 15:10:00,271.18,271.37,270.84,270.84,8914.0,262.9365,263.1208,262.6069,262.6069,8914.0
2020-10-12 15:20:00,271.0,271.38,270.92,271.23,12763.0,262.762,263.1305,262.6845,262.985,12763.0
2020-10-12 15:30:00,271.23,271.65,270.81,271.35,8353.0,262.985,263.3923,262.5778,263.1014,8353.0
2020-10-12 15:40:00,271.55,271.63,270.93,270.93,12754.0,263.2953,263.3729,262.6941,262.6941,12754.0
2020-10-12 15:50:00,270.89,270.93,270.03,270.18,43881.0,262.6554,262.6941,261.8215,261.9669,43881.0
2020-10-13 09:30:00,260.51,262.91,257.67,262.91,26488.0,252.5909,254.9179,249.8372,254.9179,26488.0
2020-10-13 09:40:00,263.13,263.69,260.6,260.68,10824.0,255.1313,255.6742,252.6782,252.7557,10824.0
2020-10-13 09:50:00,260.6,260.6,258.53,259.26,23192.0,252.6782,252.6782,250.6711,251.3789,23192.0
2020-10-13 10:00:00,259.81,260.76,259.19,260.15,6588.0,251.9122,252.8333,251.311,252.2418,6588.0
2020-10-13 10:10:00,260.16,260.56,259.59,260.3,5846.0,252.2515,252.6394,251.6989,252.3873,5846.0
2020-10-13 10:20:00,260.15,262.12,259.85,261.95,5957.0,252.2418,254.152,251.951,253.9871,5957.0
2020-10-13 10:30:00,261.81,263.02,261.75,261.87,9194.0,253.8514,255.0246,253.7932,253.9096,9194.0
2020-10-13 10:40:00,262.05,262.15,261.03,261.03,9216.0,254.0841,254.181,253.0951,253.0951,9216.0
2020-10-13 10:50:00,261.08,261.29,260.79,260.85,3236.0,253.1436,253.3472,252.8624,252.9206,3236.0
2020-10-13 11:00:00,261.04,261.2,260.64,261.2,3888.0,253.1048,253.2599,252.7169,253.2599,3888.0
2020-10-13 11:10:00,261.17,261.44,260.76,261.03,5510.0,253.2308,253.4926,252.8333,253.0951,5510.0
2020-10-13 11:20:00,261.04,261.04,260.09,260.09,4070.0,253.1048,253.1048,252.1837,252.1837,4070.0
2020-10-13 11:30:00,260.29,260.91,259.18,259.45,10674.0,252.3776,252.9787,251.3013,251.5631,10674.0
2020-10-13 11:40:00,259.46,260.08,259.12,259.44,11888.0,251.5728,252.174,251.2432,251.5534,11888.0
2020-10-13 11:50:00,259.24,259.33,258.11,259.33,12505.0,251.3595,251.4468,250.2639,251.4468,12505.0
2020-10-13 12:00:00,259.43,259.61,257.94,258.39,8930.0,251.5437,251.7183,250.099,250.5353,8930.0
2020-10-13 12:10:00,258.44,258.44,257.52,258.12,6233.0,250.5838,250.5838,249.6918,250.2736,6233.0
2020-10-13 12:20:00,258.02,259.47,258.02,259.44,6785.0,250.1766,251.5825,250.1766,251.5534,6785.0
2020-10-13 12:30:00,259.15,259.63,259.12,259.53,7038.0,251.2722,251.7376,251.2432,251.6407,7038.0
2020-10-13 12:40:00,259.53,259.82,259.16,259.62,9340.0,251.6407,251.9219,251.2819,251.728,9340.0
2020-10-13 12:50:00,259.64,260.44,259.17,259.17,7120.0,251.7473,252.523,251.2916,251.2916,7120.0
2020-10-13 13:00:00,259.48,260.06,259.41,259.56,4185.0,251.5922,252.1546,251.5243,251.6698,4185.0
2020-10-13 13:10:00,259.57,260.23,259.29,259.29,2000.0,251.6795,252.3194,251.408,251.408,2000.0
2020-10-13 13:20:00,259.59,259.6,258.92,258.92,3261.0,251.6989,251.7086,251.0492,251.0492,3261.0
2020-10-13 13:30:00,258.78,258.96,258.39,258.39,4012.0,250.9135,251.088,250.5353,250.5353,4012.0
2020-10-13 13:40:00,258.62,259.05,258.51,258.85,2767.0,250.7584,251.1753,250.6517,250.9814,2767.0
2020-10-13 13:50:00,258.78,258.99,258.53,258.65,3942.0,250.9135,251.1171,250.6711,250.7874,3942.0
2020-10-13 14:00:00,258.48,258.81,258.21,258.21,3039.0,250.6226,250.9426,250.3608,250.3608,3039.0
2020-10-13 14:10:00,258.2,258.54,258.2,258.54,2172.0,250.3511,250.6808,250.3511,250.6808,2172.0
2020-10-13 14:20:00,258.46,258.79,258.26,258.26,4268.0,250.6032,250.9232,250.4093,250.4093,4268.0
2020-10-13 14:30:00,258.04,258.78,257.89,258.26,4800.0,250.196,250.9135,250.0505,250.4093,4800.0
2020-10-13 14:40:00,257.92,258.15,257.7,257.92,3204.0,250.0796,250.3026,249.8663,250.0796,3204.0
2020-10-13 14:50:00,257.79,258.2,257.69,258.2,2520.0,249.9536,250.3511,249.8566,250.3511,2520.0
2020-10-13 15:00:00,258.05,258.63,258.05,258.22,3216.0,250.2057,250.768,250.2057,250.3705,3216.0
2020-10-13 15:10:00,258.3,258.54,258.28,258.31,4474.0,250.4481,250.6808,250.4287,250.4578,4474.0
2020-10-13 15:20:00,258.27,259.06,258.26,258.94,6708.0,250.419,251.185,250.4093,251.0686,6708.0
2020-10-13 15:30:00,258.96,259.86,258.96,259.86,8963.0,251.088,251.9607,251.088,251.9607,8963.0
2020-10-13 15:40:00,259.87,260.84,259.87,260.7,13902.0,251.9704,252.9109,251.9704,252.7751,13902.0
2020-10-13 15:50:00,260.83,262.43,260.51,261.02,65456.0,252.9012,254.4525,252.5909,253.0854,65456.0
2020-10-14 09:30:00,262.26,263.04,261.01,261.95,6473.0,254.2877,255.044,253.0757,253.9871,6473.0
2020-10-14 09:40:00,263.11,263.63,262.67,263.63,6314.0,255.1119,255.6161,254.6852,255.6161,6314.0
2020-10-14 09:50:00,263.54,264.59,262.15,262.51,8934.0,255.5288,256.5469,254.181,254.5301,8934.0
2020-10-14 10:00:00,262.8,263.47,261.85,262.57,4019.0,254.8113,255.4609,253.8902,254.5883,4019.0
2020-10-14 10:10:00,262.29,263.43,262.28,263.2,4199.0,254.3168,255.4221,254.3071,255.1991,4199.0
2020-10-14 10:20:00,263.29,264.28,262.12,262.12,5603.0,255.2864,256.2463,254.152,254.152,5603.0
2020-10-14 10:30:00,262.06,262.71,261.81,262.35,5555.0,254.0938,254.724,253.8514,254.375,5555.0
2020-10-14 10:40:00,262.16,262.61,262.16,262.27,3747.0,254.1907,254.6271,254.1907,254.2974,3747.0
2020-10-14 10:50:00,262.21,262.25,260.79,260.79,7999.0,254.2392,254.278,252.8624,252.8624,7999.0
2020-10-14 11:00:00,261.21,261.72,260.32,260.43,11919.0,253.2696,253.7641,252.4067,252.5133,11919.0
2020-10-14 11:10:00,260.33,261.58,260.05,261.58,8713.0,252.4164,253.6284,252.1449,253.6284,8713.0
2020-10-14 11:20:00,261.94,263.25,261.25,261.25,6406.0,253.9774,255.2476,253.3084,253.3084,6406.0
2020-10-14 11:30:00,261.32,261.54,260.62,260.77,8702.0,253.3763,253.5896,252.6976,252.843,8702.0
2020-10-14 11:40:00,260.86,261.12,260.34,260.35,4200.0,252.9303,253.1824,252.4261,252.4358,4200.0
2020-10-14 11:50:00,260.55,260.72,259.85,260.53,7952.0,252.6297,252.7945,251.951,252.6103,7952.0
2020-10-14 12:00:00,260.49,262.03,260.49,261.29,4024.0,252.5715,254.0647,252.5715,253.3472,4024.0
2020-10-14 12:10:00,261.75,261.75,260.55,260.55,3066.0,253.7932,253.7932,252.6297,252.6297,3066.0
2020-10-14 12:20:00,260.54,260.84,259.46,259.57,3650.0,252.62,252.9109,251.5728,251.6795,3650.0
2020-10-14 12:30:00,259.76,260.79,259.76,260.76,6334.0,251.8637,252.8624,251.8637,252.8333,6334.0
2020-10-14 12:40:00,260.28,261.3,260.04,260.09,3800.0,252.3679,253.3569,252.1352,252.1837,3800.0
2020-10-14 12:50:00,260.26,260.92,259.82,260.15,5293.0,252.3485,252.9884,251.9219,252.2418,5293.0
2020-10-14 13:00:00,260.3,260.88,259.9,260.88,6966.0,252.3873,252.9497,251.9994,252.9497,6966.0
2020-10-14 13:10:00,260.71,260.96,260.25,260.88,2898.0,252.7848,253.0272,252.3388,252.9497,2898.0
2020-10-14 13:20:00,260.99,261.02,260.41,260.56,4103.0,253.0563,253.0854,252.4939,252.6394,4103.0
2020-10-14 13:30:00,260.4,260.62,260.07,260.31,4765.0,252.4842,252.6976,252.1643,252.397,4765.0
2020-10-14 13:40:00,260.3,260.56,260.23,260.26,1000.0,252.3873,252.6394,252.3194,252.3485,1000.0
2020-10-14 13:50:00,260.49,260.58,260.22,260.4,2447.0,252.5715,252.6588,252.3097,252.4842,2447.0
2020-10-14 14:00:00,260.2,260.57,259.85,259.86,3238.0,252.2903,252.6491,251.951,251.9607,3238.0
2020-10-14 14:10:00,259.85,260.22,259.82,259.82,3106.0,251.951,252.3097,251.9219,251.9219,3106.0
2020-10-14 14:20:00,259.93,259.93,259.17,259.22,4741.0,252.0285,252.0285,251.2916,251.3401,4741.0
2020-10-14 14:30:00,259.31,259.63,258.78,258.78,8059.0,251.4274,251.7376,250.9135,250.9135,8059.0
2020-10-14 14:40:00,258.98,259.26,258.5,258.96,4147.0,251.1074,251.3789,250.642,251.088,4147.0
2020-10-14 14:50:00,259.2,259.55,258.82,259.28,8295.0,251.3207,251.6601,250.9523,251.3983,8295.0
2020-10-14 15:00:00,259.27,260.4,259.27,259.98,5753.0,251.3886,252.4842,251.3886,252.077,5753.0
2020-10-14 15:10:00,260.06,260.17,259.61,259.89,4561.0,252.1546,252.2612,251.7183,251.9897,4561.0
2020-10-14 15:20:00,259.88,260.08,259.41,260.05,5819.0,251.9801,252.174,251.5243,252.1449,5819.0
2020-10-14 15:30:00,259.92,260.6,259.78,260.11,10187.0,252.0188,252.6782,251.8831,252.2031,10187.0
2020-10-14 15:40:00,260.0,260.6,259.88,259.92,10121.0,252.0964,252.6782,251.9801,252.0188,10121.0
2020-10-14 15:50:00,260.11,260.42,259.26,259.97,32404.0,252.2031,252.5036,251.3789,252.0673,32404.0
2020-10-15 09:30:00,256.78,257.0,254.56,254.56,11740.0,248.9743,249.1876,246.8218,246.8218,11740.0
2020-10-15 09:40:00,254.38,257.77,254.19,257.46,101178.0,246.6472,249.9342,246.463,249.6336,101178.0
2020-10-15 09:50:00,257.13,258.38,255.87,258.03,25402.0,249.3136,250.5256,248.0919,250.1863,25402.0
2020-10-15 10:00:00,258.04,258.51,257.0,257.56,23544.0,250.196,250.6517,249.1876,249.7306,23544.0
2020-10-15 10:10:00,257.59,258.67,256.87,258.41,6981.0,249.7597,250.8068,249.0615,250.5547,6981.0
2020-10-15 10:20:00,258.28,258.5,257.43,257.51,8862.0,250.4287,250.642,249.6045,249.6821,8862.0
2020-10-15 10:30:00,257.5,258.0,256.51,256.78,11737.0,249.6724,250.1572,248.7125,248.9743,11737.0
2020-10-15 10:40:00,256.79,256.94,255.73,256.07,11001.0,248.984,249.1294,247.9562,248.2859,11001.0
2020-10-15 10:50:00,255.87,256.36,255.03,255.03,4820.0,248.0919,248.5671,247.2775,247.2775,4820.0
2020-10-15 11:00:00,255.2,256.98,255.2,256.96,17472.0,247.4423,249.1682,247.4423,249.1488,17472.0
2020-10-15 11:10:00,256.67,257.75,256.67,257.68,16596.0,248.8676,249.9148,248.8676,249.8469,16596.0
2020-10-15 11:20:00,257.76,258.19,257.05,257.06,9287.0,249.9245,250.3414,249.2361,249.2458,9287.0
2020-10-15 11:30:00,257.02,257.28,256.18,256.66,13785.0,249.207,249.4591,248.3925,248.8579,13785.0
2020-10-15 11:40:00,256.96,258.26,256.85,258.23,22005.0,249.1488,250.4093,249.0422,250.3802,22005.0
2020-10-15 11:50:00,258.44,259.28,257.92,258.05,14325.0,250.5838,251.3983,250.0796,250.2057,14325.0
2020-10-15 12:00:00,257.72,258.5,257.5,258.32,7685.0,249.8857,250.642,249.6724,250.4675,7685.0
2020-10-15 12:10:00,258.35,258.37,256.01,256.26,9797.0,250.4966,250.516,248.2277,248.4701,9797.0
2020-10-15 12:20:00,256.46,256.7,256.21,256.5,7137.0,248.664,248.8967,248.4216,248.7028,7137.0
2020-10-15 12:30:00,256.19,256.75,256.19,256.75,3146.0,248.4022,248.9452,248.4022,248.9452,3146.0
2020-10-15 12:40:00,256.74,257.39,256.74,257.24,5145.0,248.9355,249.5657,248.9355,249.4203,5145.0
2020-10-15 12:50:00,257.07,257.88,257.07,257.68,5440.0,249.2555,250.0408,249.2555,249.8469,5440.0
2020-10-15 13:00:00,257.69,257.73,257.33,257.33,3295.0,249.8566,249.8954,249.5076,249.5076,3295.0
2020-10-15 13:10:00,257.45,257.63,256.94,257.0,3819.0,249.6239,249.7984,249.1294,249.1876,3819.0
2020-10-15 13:20:00,257.19,257.47,257.09,257.4,4003.0,249.3718,249.6433,249.2749,249.5754,4003.0
2020-10-15 13:30:00,257.26,257.38,256.77,256.77,7322.0,249.4397,249.556,248.9646,248.9646,7322.0
2020-10-15 13:40:00,256.63,257.36,256.31,257.06,3418.0,248.8288,249.5367,248.5186,249.2458,3418.0
2020-10-15 13:50:00,257.01,257.02,256.57,256.98,2623.0,249.1973,249.207,248.7707,249.1682,2623.0
2020-10-15 14:00:00,257.02,257.04,256.36,256.42,3181.0,249.207,249.2264,248.5671,248.6252,3181.0
2020-10-15 14:10:00,256.59,257.11,256.59,256.7,4134.0,248.7901,249.2943,248.7901,248.8967,4134.0
2020-10-15 14:20:00,256.75,256.76,256.24,256.65,2725.0,248.9452,248.9549,248.4507,248.8482,2725.0
2020-10-15 14:30:00,256.45,256.82,256.31,256.82,3844.0,248.6543,249.0131,248.5186,249.0131,3844.0
2020-10-15 14:40:00,256.73,257.11,256.44,256.67,4711.0,248.9258,249.2943,248.6446,248.8676,4711.0
2020-10-15 14:50:00,256.42,257.19,256.42,256.97,5390.0,248.6252,249.3718,248.6252,249.1585,5390.0
2020-10-15 15:00:00,256.97,257.41,256.75,256.75,3300.0,249.1585,249.5851,248.9452,248.9452,3300.0
2020-10-15 15:10:00,256.81,256.86,255.5,255.5,8738.0,249.0034,249.0519,247.7332,247.7332,8738.0
2020-10-15 15:20:00,255.5,256.83,255.5,256.54,8616.0,247.7332,249.0228,247.7332,248.7416,8616.0
2020-10-15 15:30:00,256.37,257.31,256.26,257.31,10973.0,248.5767,249.4882,248.4701,249.4882,10973.0
2020-10-15 15:40:00,257.31,257.44,256.64,257.08,16243.0,249.4882,249.6142,248.8385,249.2652,16243.0
2020-10-15 15:50:00,257.09,257.32,256.69,256.99,72115.0,249.2749,249.4979,248.887,249.1779,72115.0
2020-10-16 09:30:00,258.63,260.47,256.58,259.38,31671.0,250.768,252.5521,248.7804,251.4952,31671.0
2020-10-16 09:40:00,259.55,262.52,259.55,261.65,12610.0,251.6601,254.5398,251.6601,253.6962,12610.0
2020-10-16 09:50:00,261.39,261.47,259.67,260.79,16640.0,253.4441,253.5217,251.7764,252.8624,16640.0
2020-10-16 10:00:00,260.5,260.67,259.18,260.2,9058.0,252.5812,252.746,251.3013,252.2903,9058.0
2020-10-16 10:10:00,260.61,260.94,260.22,260.69,11174.0,252.6879,253.0078,252.3097,252.7654,11174.0
2020-10-16 10:20:00,260.72,261.14,260.15,260.38,14525.0,252.7945,253.2017,252.2418,252.4649,14525.0
2020-10-16 10:30:00,260.7,261.19,260.3,260.58,4236.0,252.7751,253.2502,252.3873,252.6588,4236.0
2020-10-16 10:40:00,260.45,260.9,260.28,260.6,9030.0,252.5327,252.969,252.3679,252.6782,9030.0
2020-10-16 10:50:00,260.7,261.12,260.4,260.75,4122.0,252.7751,253.1824,252.4842,252.8236,4122.0
2020-10-16 11:00:00,260.74,261.12,260.64,260.64,4498.0,252.8139,253.1824,252.7169,252.7169,4498.0
2020-10-16 11:10:00,260.59,260.73,260.33,260.6,3600.0,252.6685,252.8042,252.4164,252.6782,3600.0
2020-10-16 11:20:00,260.6,260.84,260.07,260.84,9504.0,252.6782,252.9109,252.1643,252.9109,9504.0
2020-10-16 11:30:00,260.78,260.8,260.42,260.51,2004.0,252.8527,252.8721,252.5036,252.5909,2004.0
2020-10-16 11:40:00,260.84,260.99,260.04,260.25,40564.0,252.9109,253.0563,252.1352,252.3388,40564.0
2020-10-16 11:50:00,260.44,261.09,260.37,260.72,3887.0,252.523,253.1533,252.4552,252.7945,3887.0
2020-10-16 12:00:00,260.46,260.46,259.58,260.2,3152.0,252.5424,252.5424,251.6892,252.2903,3152.0
2020-10-16 12:10:00,260.12,260.87,260.11,260.61,1000.0,252.2128,252.94,252.2031,252.6879,1000.0
2020-10-16 12:20:00,260.62,260.66,260.32,260.46,1802.0,252.6976,252.7363,252.4067,252.5424,1802.0
2020-10-16 12:30:00,260.21,260.3,259.94,260.3,1286.0,252.3,252.3873,252.0382,252.3873,1286.0
2020-10-16 12:40:00,260.17,260.45,259.98,259.98,4540.0,252.2612,252.5327,252.077,252.077,4540.0
2020-10-16 12:50:00,259.81,260.19,259.61,260.19,2300.0,251.9122,252.2806,251.7183,252.2806,2300.0
2020-10-16 13:00:00,259.96,260.22,259.96,260.11,2711.0,252.0576,252.3097,252.0576,252.2031,2711.0
2020-10-16 13:10:00,260.17,260.56,259.82,260.53,1702.0,252.2612,252.6394,251.9219,252.6103,1702.0
2020-10-16 13:20:00,260.55,260.55,259.87,260.13,1610.0,252.6297,252.6297,251.9704,252.2225,1610.0
2020-10-16 13:30:00,260.27,260.34,259.82,260.34,1121.0,252.3582,252.4261,251.9219,252.4261,1121.0
2020-10-16 13:40:00,260.19,260.34,259.78,259.78,1700.0,252.2806,252.4261,251.8831,251.8831,1700.0
2020-10-16 13:50:00,259.87,260.61,259.64,260.5,3476.0,251.9704,252.6879,251.7473,252.5812,3476.0
2020-10-16 14:00:00,260.81,261.49,259.98,260.6,8842.0,252.8818,253.5411,252.077,252.6782,8842.0
2020-10-16 14:10:00,260.69,260.69,260.27,260.55,5913.0,252.7654,252.7654,252.3582,252.6297,5913.0
2020-10-16 14:20:00,260.45,260.95,260.32,260.95,3610.0,252.5327,253.0175,252.4067,253.0175,3610.0
2020-10-16 14:30:00,261.15,261.5,260.73,261.13,1336.0,253.2114,253.5508,252.8042,253.1921,1336.0
2020-10-16 14:40:00,261.22,261.32,260.34,260.4,5382.0,253.2793,253.3763,252.4261,252.4842,5382.0
2020-10-16 14:50:00,260.4,260.52,260.3,260.3,1410.0,252.4842,252.6006,252.3873,252.3873,1410.0
2020-10-16 15:00:00,260.43,260.82,260.24,260.82,6994.0,252.5133,252.8915,252.3291,252.8915,6994.0
2020-10-16 15:10:00,260.57,260.59,259.46,259.51,4233.0,252.6491,252.6685,251.5728,251.6213,4233.0
2020-10-16 15:20:00,259.52,259.94,259.39,259.84,3646.0,251.631,252.0382,251.5049,251.9413,3646.0
2020-10-16 15:30:00,259.85,259.85,258.85,258.85,6146.0,251.951,251.951,250.9814,250.9814,6146.0
2020-10-16 15:40:00,258.67,259.55,258.67,259.49,10159.0,250.8068,251.6601,250.8068,251.6019,10159.0
2020-10-16 15:50:00,259.53,259.53,258.55,259.12,28043.0,251.6407,251.6407,250.6905,251.2432,28043.0
2020-10-19 09:30:00,259.01,259.35,257.49,257.59,7358.0,251.1365,251.4662,249.6627,249.7597,7358.0
2020-10-19 09:40:00,257.8,258.06,256.29,257.18,9788.0,249.9633,250.2154,248.4992,249.3621,9788.0
2020-10-19 09:50:00,256.91,257.5,256.82,257.01,5036.0,249.1003,249.6724,249.0131,249.1973,5036.0
2020-10-19 10:00:00,256.84,256.93,255.7,255.94,5520.0,249.0325,249.1197,247.9271,248.1598,5520.0
2020-10-19 10:10:00,255.27,255.86,255.17,255.51,7117.0,247.5102,248.0823,247.4132,247.7429,7117.0
2020-10-19 10:20:00,255.77,256.35,255.51,255.92,6689.0,247.995,248.5574,247.7429,248.1404,6689.0
2020-10-19 10:30:00,255.96,256.5,255.96,255.96,6133.0,248.1792,248.7028,248.1792,248.1792,6133.0
2020-10-19 10:40:00,256.01,256.17,255.37,255.39,3027.0,248.2277,248.3828,247.6071,247.6265,3027.0
2020-10-19 10:50:00,255.34,256.71,255.33,256.48,5224.0,247.5781,248.9064,247.5684,248.6834,5224.0
2020-10-19 11:00:00,257.0,257.99,256.95,257.2,2805.0,249.1876,250.1475,249.1391,249.3815,2805.0
2020-10-19 11:10:00,257.12,257.37,256.83,257.22,2449.0,249.304,249.5464,249.0228,249.4009,2449.0
2020-10-19 11:20:00,256.97,256.97,255.93,256.09,2001.0,249.1585,249.1585,248.1501,248.3053,2001.0
2020-10-19 11:30:00,256.07,256.1,254.78,254.78,2300.0,248.2859,248.315,247.0351,247.0351,2300.0
2020-10-19 11:40:00,254.66,255.6,254.66,254.98,4782.0,246.9187,247.8302,246.9187,247.229,4782.0
2020-10-19 11:50:00,254.96,255.15,254.56,254.86,1700.0,247.2096,247.3938,246.8218,247.1127,1700.0
2020-10-19 12:00:00,254.58,255.53,254.58,255.51,900.0,246.8412,247.7623,246.8412,247.7429,900.0
2020-10-19 12:10:00,255.69,256.81,255.58,256.4,2207.0,247.9174,249.0034,247.8108,248.6058,2207.0
2020-10-19 12:20:00,256.41,256.95,256.01,256.61,2475.0,248.6155,249.1391,248.2277,248.8095,2475.0
2020-10-19 12:30:00,256.5,256.87,256.38,256.87,1760.0,248.7028,249.0615,248.5864,249.0615,1760.0
2020-10-19 12:40:00,256.63,257.76,256.63,257.62,2336.0,248.8288,249.9245,248.8288,249.7888,2336.0
2020-10-19 12:50:00,257.39,257.54,257.24,257.25,950.0,249.5657,249.7112,249.4203,249.43,950.0
2020-10-19 13:00:00,257.29,257.32,256.16,256.41,3620.0,249.4688,249.4979,248.3731,248.6155,3620.0
2020-10-19 13:10:00,256.45,256.95,256.02,256.02,2460.0,248.6543,249.1391,248.2374,248.2374,2460.0
2020-10-19 13:20:00,256.05,256.93,256.05,256.88,2952.0,248.2665,249.1197,248.2665,249.0712,2952.0
2020-10-19 13:30:00,256.78,256.89,256.21,256.22,2113.0,248.9743,249.0809,248.4216,248.4313,2113.0
2020-10-19 13:40:00,256.04,256.21,255.88,256.04,1820.0,248.2568,248.4216,248.1016,248.2568,1820.0
2020-10-19 13:50:00,256.02,257.27,256.02,257.16,2496.0,248.2374,249.4494,248.2374,249.3427,2496.0
2020-10-19 14:00:00,257.12,257.15,256.21,256.21,2593.0,249.304,249.333,248.4216,248.4216,2593.0
2020-10-19 14:10:00,256.2,256.75,256.05,256.72,1924.0,248.4119,248.9452,248.2665,248.9161,1924.0
2020-10-19 14:20:00,256.42,256.73,256.22,256.58,2380.0,248.6252,248.9258,248.4313,248.7804,2380.0
2020-10-19 14:30:00,256.38,256.53,254.77,254.92,3259.0,248.5864,248.7319,247.0254,247.1708,3259.0
2020-10-19 14:40:00,254.77,255.11,254.52,254.52,3147.0,247.0254,247.3551,246.783,246.783,3147.0
2020-10-19 14:50:00,254.52,255.27,254.41,254.79,2574.0,246.783,247.5102,246.6763,247.0448,2574.0
2020-10-19 15:00:00,254.91,254.92,254.03,254.66,3944.0,247.1611,247.1708,246.3079,246.9187,3944.0
2020-10-19 15:10:00,254.6,255.73,254.6,255.53,3992.0,246.8606,247.9562,246.8606,247.7623,3992.0
2020-10-19 15:20:00,255.58,256.17,255.41,255.96,4348.0,247.8108,248.3828,247.6459,248.1792,4348.0
2020-10-19 15:30:00,256.11,257.13,256.11,257.13,3801.0,248.3247,249.3136,248.3247,249.3136,3801.0
2020-10-19 15:40:00,257.06,257.06,256.37,256.79,6768.0,249.2458,249.2458,248.5767,248.984,6768.0
2020-10-19 15:50:00,256.81,256.86,256.11,256.79,15874.0,249.0034,249.0519,248.3247,248.984,15874.0
2020-10-20 09:30:00,260.16,260.16,257.02,257.04,11669.0,252.2515,252.2515,249.207,249.2264,11669.0
2020-10-20 09:40:00,257.29,258.1,255.72,255.78,3658.0,249.4688,250.2542,247.9465,248.0047,3658.0
2020-10-20 09:50:00,256.68,257.07,255.37,255.66,16451.0,248.8773,249.2555,247.6071,247.8883,16451.0
2020-10-20 10:00:00,255.67,255.83,254.72,255.0,3629.0,247.898,248.0532,246.9769,247.2484,3629.0
2020-10-20 10:10:00,255.5,256.47,255.2,256.01,4141.0,247.7332,248.6737,247.4423,248.2277,4141.0
2020-10-20 10:20:00,255.98,256.32,254.89,254.94,9841.0,248.1986,248.5283,247.1417,247.1902,9841.0
2020-10-20 10:30:00,255.22,257.68,255.22,257.11,4867.0,247.4617,249.8469,247.4617,249.2943,4867.0
2020-10-20 10:40:00,257.61,258.06,257.07,257.4,4713.0,249.7791,250.2154,249.2555,249.5754,4713.0
2020-10-20 10:50:00,257.18,258.69,257.17,258.38,9093.0,249.3621,250.8262,249.3524,250.5256,9093.0
2020-10-20 11:00:00,258.26,258.26,257.18,257.81,1978.0,250.4093,250.4093,249.3621,249.973,1978.0
2020-10-20 11:10:00,258.09,259.25,258.09,259.03,1003.0,250.2445,251.3692,250.2445,251.1559,1003.0
2020-10-20 11:20:00,259.13,259.8,258.99,259.67,3267.0,251.2528,251.9025,251.1171,251.7764,3267.0
2020-10-20 11:30:00,260.0,260.09,259.75,260.0,2022.0,252.0964,252.1837,251.854,252.0964,2022.0
2020-10-20 11:40:00,259.82,260.25,259.76,259.88,2611.0,251.9219,252.3388,251.8637,251.9801,2611.0
2020-10-20 11:50:00,259.75,260.01,259.58,259.81,3336.0,251.854,252.1061,251.6892,251.9122,3336.0
2020-10-20 12:00:00,259.73,260.07,259.46,260.07,3412.0,251.8346,252.1643,251.5728,252.1643,3412.0
2020-10-20 12:10:00,260.01,260.31,259.1,259.34,4227.0,252.1061,252.397,251.2238,251.4565,4227.0
2020-10-20 12:20:00,259.36,259.37,258.68,259.1,2583.0,251.4759,251.4856,250.8165,251.2238,2583.0
2020-10-20 12:30:00,259.07,260.83,259.07,260.28,3981.0,251.1947,252.9012,251.1947,252.3679,3981.0
2020-10-20 12:40:00,260.28,260.62,259.61,259.79,5006.0,252.3679,252.6976,251.7183,251.8928,5006.0
2020-10-20 12:50:00,259.55,260.64,259.55,260.64,2022.0,251.6601,252.7169,251.6601,252.7169,2022.0
2020-10-20 13:00:00,260.75,261.18,260.54,260.54,2775.0,252.8236,253.2405,252.62,252.62,2775.0
2020-10-20 13:10:00,260.21,260.76,260.0,260.45,2414.0,252.3,252.8333,252.0964,252.5327,2414.0
2020-10-20 13:20:00,260.47,261.17,260.46,261.07,1179.0,252.5521,253.2308,252.5424,253.1339,1179.0
2020-10-20 13:30:00,260.89,260.89,259.94,259.94,2616.0,252.9593,252.9593,252.0382,252.0382,2616.0
2020-10-20 13:40:00,260.3,260.78,260.3,260.72,848.0,252.3873,252.8527,252.3873,252.7945,848.0
2020-10-20 13:50:00,260.56,260.85,260.06,260.06,2316.0,252.6394,252.9206,252.1546,252.1546,2316.0
2020-10-20 14:00:00,260.01,260.27,259.17,259.55,4721.0,252.1061,252.3582,251.2916,251.6601,4721.0
2020-10-20 14:10:00,259.41,259.59,259.1,259.53,2440.0,251.5243,251.6989,251.2238,251.6407,2440.0
2020-10-20 14:20:00,259.38,259.38,258.82,258.98,1368.0,251.4952,251.4952,250.9523,251.1074,1368.0
2020-10-20 14:30:00,258.91,259.32,258.5,258.5,2229.0,251.0395,251.4371,250.642,250.642,2229.0
2020-10-20 14:40:00,258.72,259.38,258.72,258.79,2601.0,250.8553,251.4952,250.8553,250.9232,2601.0
2020-10-20 14:50:00,258.58,258.59,257.51,257.66,6836.0,250.7196,250.7293,249.6821,249.8275,6836.0
2020-10-20 15:00:00,257.44,257.73,256.13,256.38,4934.0,249.6142,249.8954,248.344,248.5864,4934.0
2020-10-20 15:10:00,256.78,256.79,255.92,256.51,5518.0,248.9743,248.984,248.1404,248.7125,5518.0
2020-10-20 15:20:00,257.0,257.29,255.44,257.06,10481.0,249.1876,249.4688,247.675,249.2458,10481.0
2020-10-20 15:30:00,257.01,257.02,256.12,256.49,5245.0,249.1973,249.207,248.3343,248.6931,5245.0
2020-10-20 15:40:00,256.94,257.48,256.87,257.21,8771.0,249.1294,249.653,249.0615,249.3912,8771.0
2020-10-20 15:50:00,256.98,257.54,256.87,257.07,24953.0,249.1682,249.7112,249.0615,249.2555,24953.0
2020-10-21 09:30:00,256.18,257.23,255.61,256.65,7657.0,248.3925,249.4106,247.8399,248.8482,7657.0
2020-10-21 09:40:00,256.91,259.42,256.91,259.31,3600.0,249.1003,251.534,249.1003,251.4274,3600.0
2020-10-21 09:50:00,259.03,260.71,259.03,259.99,9807.0,251.1559,252.7848,251.1559,252.0867,9807.0
2020-10-21 10:00:00,260.36,260.55,259.29,260.05,6617.0,252.4455,252.6297,251.408,252.1449,6617.0
2020-10-21 10:10:00,260.05,260.34,259.49,259.81,2135.0,252.1449,252.4261,251.6019,251.9122,2135.0
2020-10-21 10:20:00,259.93,260.32,259.6,260.12,4867.0,252.0285,252.4067,251.7086,252.2128,4867.0
2020-10-21 10:30:00,259.8,260.3,259.8,260.09,1000.0,251.9025,252.3873,251.9025,252.1837,1000.0
2020-10-21 10:40:00,260.35,260.46,259.05,259.06,4095.0,252.4358,252.5424,251.1753,251.185,4095.0
2020-10-21 10:50:00,259.01,259.02,257.24,257.47,1500.0,251.1365,251.1462,249.4203,249.6433,1500.0
2020-10-21 11:00:00,257.16,258.08,256.99,256.99,2339.0,249.3427,250.2348,249.1779,249.1779,2339.0
2020-10-21 11:10:00,256.83,256.83,256.1,256.74,2986.0,249.0228,249.0228,248.315,248.9355,2986.0
2020-10-21 11:20:00,256.57,256.68,256.42,256.59,1000.0,248.7707,248.8773,248.6252,248.7901,1000.0
2020-10-21 11:30:00,256.87,257.9,256.87,257.9,1100.0,249.0615,250.0602,249.0615,250.0602,1100.0
2020-10-21 11:40:00,257.81,257.82,256.23,256.26,2870.0,249.973,249.9827,248.441,248.4701,2870.0
2020-10-21 11:50:00,256.46,256.46,256.16,256.28,1110.0,248.664,248.664,248.3731,248.4895,1110.0
2020-10-21 12:00:00,256.31,256.77,256.12,256.77,805.0,248.5186,248.9646,248.3343,248.9646,805.0
2020-10-21 12:10:00,256.74,256.74,255.73,255.78,1900.0,248.9355,248.9355,247.9562,248.0047,1900.0
2020-10-21 12:20:00,256.06,256.84,255.65,255.65,8575.0,248.2762,249.0325,247.8786,247.8786,8575.0
2020-10-21 12:30:00,255.82,255.9,255.71,255.81,900.0,248.0435,248.121,247.9368,248.0338,900.0
2020-10-21 12:40:00,256.11,256.11,255.47,255.91,1300.0,248.3247,248.3247,247.7041,248.1307,1300.0
2020-10-21 12:50:00,255.75,255.83,254.94,255.42,2705.0,247.9756,248.0532,247.1902,247.6556,2705.0
2020-10-21 13:00:00,255.41,255.93,255.38,255.39,1200.0,247.6459,248.1501,247.6168,247.6265,1200.0
2020-10-21 13:10:00,255.05,255.49,255.04,255.4,1500.0,247.2969,247.7235,247.2872,247.6362,1500.0
2020-10-21 13:20:00,255.51,255.54,255.24,255.24,1312.0,247.7429,247.772,247.4811,247.4811,1312.0
2020-10-21 13:30:00,255.43,255.43,254.68,254.68,1779.0,247.6653,247.6653,246.9381,246.9381,1779.0
2020-10-21 13:40:00,254.67,254.99,254.57,254.87,2555.0,246.9284,247.2387,246.8315,247.1223,2555.0
2020-10-21 13:50:00,255.01,255.17,254.88,254.88,1675.0,247.2581,247.4132,247.132,247.132,1675.0
2020-10-21 14:00:00,254.92,255.76,254.91,255.76,2100.0,247.1708,247.9853,247.1611,247.9853,2100.0
2020-10-21 14:10:00,255.91,256.6,255.9,256.6,900.0,248.1307,248.7998,248.121,248.7998,900.0
2020-10-21 14:20:00,256.28,256.32,256.0,256.32,2305.0,248.4895,248.5283,248.218,248.5283,2305.0
2020-10-21 14:30:00,256.37,256.37,256.14,256.14,404.0,248.5767,248.5767,248.3537,248.3537,404.0
2020-10-21 14:40:00,256.13,256.32,256.12,256.32,1000.0,248.344,248.5283,248.3343,248.5283,1000.0
2020-10-21 14:50:00,256.46,256.83,256.43,256.82,1535.0,248.664,249.0228,248.6349,249.0131,1535.0
2020-10-21 15:00:00,256.98,256.98,256.2,256.2,1400.0,249.1682,249.1682,248.4119,248.4119,1400.0
2020-10-21 15:10:00,256.05,256.1,255.71,255.83,1000.0,248.2665,248.315,247.9368,248.0532,1000.0
2020-10-21 15:20:00,256.12,256.82,256.1,256.82,400.0,248.3343,249.0131,248.315,249.0131,400.0
2020-10-21 15:30:00,256.72,256.72,255.97,255.97,2998.0,248.9161,248.9161,248.1889,248.1889,2998.0
2020-10-21 15:40:00,255.92,256.63,255.45,256.27,3454.0,248.1404,248.8288,247.6847,248.4798,3454.0
2020-10-21 15:50:00,256.13,256.77,255.87,256.07,39165.0,248.344,248.9646,248.0919,248.2859,39165.0
2020-10-22 09:30:00,254.02,255.76,254.02,254.56,10452.0,246.2982,247.9853,246.2982,246.8218,10452.0
2020-10-22 09:40:00,254.58,256.25,254.5,255.52,3000.0,246.8412,248.4604,246.7636,247.7526,3000.0
2020-10-22 09:50:00,255.48,256.39,255.32,255.51,6146.0,247.7138,248.5961,247.5587,247.7429,6146.0
2020-10-22 10:00:00,255.64,255.75,255.13,255.39,7063.0,247.8689,247.9756,247.3744,247.6265,7063.0
2020-10-22 10:10:00,255.12,255.56,255.12,255.3,2118.0,247.3647,247.7914,247.3647,247.5393,2118.0
2020-10-22 10:20:00,254.88,254.88,254.0,254.68,3568.0,247.132,247.132,246.2788,246.9381,3568.0
2020-10-22 10:30:00,254.93,256.13,254.93,256.13,2400.0,247.1805,248.344,247.1805,248.344,2400.0
2020-10-22 10:40:00,256.16,256.16,255.04,255.46,4050.0,248.3731,248.3731,247.2872,247.6944,4050.0
2020-10-22 10:50:00,255.72,257.38,255.72,257.23,2221.0,247.9465,249.556,247.9465,249.4106,2221.0
2020-10-22 11:00:00,256.97,258.32,256.97,258.13,3213.0,249.1585,250.4675,249.1585,250.2832,3213.0
2020-10-22 11:10:00,258.04,259.15,257.96,259.0,4940.0,250.196,251.2722,250.1184,251.1268,4940.0
2020-10-22 11:20:00,259.08,259.92,258.43,258.88,7581.0,251.2044,252.0188,250.5741,251.0104,7581.0
2020-10-22 11:30:00,258.85,259.01,258.33,258.61,2185.0,250.9814,251.1365,250.4772,250.7487,2185.0
2020-10-22 11:40:00,258.55,259.48,258.47,259.07,2943.0,250.6905,251.5922,250.6129,251.1947,2943.0
2020-10-22 11:50:00,258.82,258.82,257.78,257.78,1400.0,250.9523,250.9523,249.9439,249.9439,1400.0
2020-10-22 12:00:00,257.67,257.95,256.93,256.94,4400.0,249.8372,250.1087,249.1197,249.1294,4400.0
2020-10-22 12:10:00,257.03,257.26,256.82,257.1,2232.0,249.2167,249.4397,249.0131,249.2846,2232.0
2020-10-22 12:20:00,257.29,258.18,257.28,258.18,2650.0,249.4688,250.3317,249.4591,250.3317,2650.0
2020-10-22 12:30:00,257.95,257.97,257.32,257.95,1700.0,250.1087,250.1281,249.4979,250.1087,1700.0
2020-10-22 12:40:00,258.28,258.4,258.04,258.4,600.0,250.4287,250.545,250.196,250.545,600.0
2020-10-22 12:50:00,258.68,259.41,258.68,259.41,1100.0,250.8165,251.5243,250.8165,251.5243,1100.0
2020-10-22 13:00:00,259.41,259.87,258.79,259.87,2947.0,251.5243,251.9704,250.9232,251.9704,2947.0
2020-10-22 13:10:00,259.5,260.02,259.5,259.78,3894.0,251.6116,252.1158,251.6116,251.8831,3894.0
2020-10-22 13:20:00,259.0,259.0,258.61,258.88,2692.0,251.1268,251.1268,250.7487,251.0104,2692.0
2020-10-22 13:30:00,258.95,259.31,258.85,258.85,1014.0,251.0783,251.4274,250.9814,250.9814,1014.0
2020-10-22 13:40:00,258.84,259.2,258.64,259.2,2522.0,250.9717,251.3207,250.7777,251.3207,2522.0
2020-10-22 13:50:00,259.28,259.73,259.28,259.73,811.0,251.3983,251.8346,251.3983,251.8346,811.0
2020-10-22 14:00:00,259.74,260.13,259.53,259.69,2915.0,251.8443,252.2225,251.6407,251.7958,2915.0
2020-10-22 14:10:00,259.67,260.23,259.48,260.23,1097.0,251.7764,252.3194,251.5922,252.3194,1097.0
2020-10-22 14:20:00,259.86,261.4,259.86,260.99,8380.0,251.9607,253.4538,251.9607,253.0563,8380.0
2020-10-22 14:30:00,260.96,261.83,260.49,260.49,6684.0,253.0272,253.8708,252.5715,252.5715,6684.0
2020-10-22 14:40:00,260.58,260.87,260.58,260.76,4556.0,252.6588,252.94,252.6588,252.8333,4556.0
2020-10-22 14:50:00,260.9,261.1,259.71,259.91,4359.0,252.969,253.163,251.8152,252.0091,4359.0
2020-10-22 15:00:00,259.91,260.04,259.35,259.61,3300.0,252.0091,252.1352,251.4662,251.7183,3300.0
2020-10-22 15:10:00,259.6,259.72,259.3,259.3,6945.0,251.7086,251.8249,251.4177,251.4177,6945.0
2020-10-22 15:20:00,259.38,259.72,259.37,259.44,3115.0,251.4952,251.8249,251.4856,251.5534,3115.0
2020-10-22 15:30:00,259.44,259.44,258.99,258.99,2719.0,251.5534,251.5534,251.1171,251.1171,2719.0
2020-10-22 15:40:00,258.98,259.48,258.98,259.22,7186.0,251.1074,251.5922,251.1074,251.3401,7186.0
2020-10-22 15:50:00,259.26,259.64,258.81,259.1,26092.0,251.3789,251.7473,250.9426,251.2238,26092.0
2020-10-23 09:30:00,261.94,262.93,261.02,261.02,11947.0,253.9774,254.9373,253.0854,253.0854,11947.0
2020-10-23 09:40:00,261.17,261.48,259.88,259.88,3166.0,253.2308,253.5314,251.9801,251.9801,3166.0
2020-10-23 09:50:00,260.4,260.89,259.78,260.89,8913.0,252.4842,252.9593,251.8831,252.9593,8913.0
2020-10-23 10:00:00,260.56,261.37,259.2,259.66,6374.0,252.6394,253.4248,251.3207,251.7667,6374.0
2020-10-23 10:10:00,259.66,259.72,258.48,258.57,3101.0,251.7667,251.8249,250.6226,250.7099,3101.0
2020-10-23 10:20:00,258.86,260.37,258.52,259.78,6037.0,250.9911,252.4552,250.6614,251.8831,6037.0
2020-10-23 10:30:00,259.6,260.41,259.6,259.94,1110.0,251.7086,252.4939,251.7086,252.0382,1110.0
2020-10-23 10:40:00,260.16,260.25,259.57,260.13,2383.0,252.2515,252.3388,251.6795,252.2225,2383.0
2020-10-23 10:50:00,259.65,259.97,259.32,259.86,6891.0,251.757,252.0673,251.4371,251.9607,6891.0
2020-10-23 11:00:00,260.0,260.05,259.52,259.84,1656.0,252.0964,252.1449,251.631,251.9413,1656.0
2020-10-23 11:10:00,259.38,259.63,259.13,259.18,1722.0,251.4952,251.7376,251.2528,251.3013,1722.0
2020-10-23 11:20:00,259.16,259.54,259.02,259.36,2397.0,251.2819,251.6504,251.1462,251.4759,2397.0
2020-10-23 11:30:00,259.83,260.41,259.83,260.41,900.0,251.9316,252.4939,251.9316,252.4939,900.0
2020-10-23 11:40:00,260.32,260.5,259.93,260.25,2100.0,252.4067,252.5812,252.0285,252.3388,2100.0
2020-10-23 11:50:00,260.26,260.52,260.0,260.25,1941.0,252.3485,252.6006,252.0964,252.3388,1941.0
2020-10-23 12:00:00,260.4,260.4,260.24,260.37,800.0,252.4842,252.4842,252.3291,252.4552,800.0
2020-10-23 12:10:00,260.65,260.73,259.92,259.92,1900.0,252.7266,252.8042,252.0188,252.0188,1900.0
2020-10-23 12:20:00,259.67,260.13,259.67,260.13,800.0,251.7764,252.2225,251.7764,252.2225,800.0
2020-10-23 12:30:00,260.31,260.9,260.16,260.5,1595.0,252.397,252.969,252.2515,252.5812,1595.0
2020-10-23 12:40:00,260.66,260.66,260.43,260.46,700.0,252.7363,252.7363,252.5133,252.5424,700.0
2020-10-23 12:50:00,260.43,260.43,260.03,260.03,2069.0,252.5133,252.5133,252.1255,252.1255,2069.0
2020-10-23 13:00:00,260.29,260.42,260.25,260.35,800.0,252.3776,252.5036,252.3388,252.4358,800.0
2020-10-23 13:10:00,260.35,260.35,259.88,260.22,2124.0,252.4358,252.4358,251.9801,252.3097,2124.0
2020-10-23 13:20:00,260.22,260.66,260.07,260.54,1014.0,252.3097,252.7363,252.1643,252.62,1014.0
2020-10-23 13:30:00,260.76,260.85,260.53,260.84,1225.0,252.8333,252.9206,252.6103,252.9109,1225.0
2020-10-23 13:40:00,260.9,261.12,260.81,260.83,1501.0,252.969,253.1824,252.8818,252.9012,1501.0
2020-10-23 13:50:00,260.91,261.12,260.91,261.12,400.0,252.9787,253.1824,252.9787,253.1824,400.0
2020-10-23 14:00:00,261.04,261.31,261.01,261.06,1500.0,253.1048,253.3666,253.0757,253.1242,1500.0
2020-10-23 14:10:00,261.06,261.06,260.57,260.72,1800.0,253.1242,253.1242,252.6491,252.7945,1800.0
2020-10-23 14:20:00,260.85,261.02,260.65,260.92,900.0,252.9206,253.0854,252.7266,252.9884,900.0
2020-10-23 14:30:00,261.04,261.1,260.8,260.93,2400.0,253.1048,253.163,252.8721,252.9981,2400.0
2020-10-23 14:40:00,260.83,261.43,260.81,261.43,1624.0,252.9012,253.4829,252.8818,253.4829,1624.0
2020-10-23 14:50:00,261.19,261.51,261.07,261.51,1927.0,253.2502,253.5605,253.1339,253.5605,1927.0
2020-10-23 15:00:00,261.69,261.88,261.56,261.87,3217.0,253.735,253.9193,253.609,253.9096,3217.0
2020-10-23 15:10:00,261.75,261.86,261.6,261.62,2100.0,253.7932,253.8999,253.6478,253.6672,2100.0
2020-10-23 15:20:00,261.68,261.92,261.44,261.88,2996.0,253.7253,253.958,253.4926,253.9193,2996.0
2020-10-23 15:30:00,262.24,262.78,262.13,262.78,2957.0,254.2683,254.7919,254.1617,254.7919,2957.0
2020-10-23 15:40:00,262.69,262.89,262.37,262.58,6981.0,254.7046,254.8986,254.3944,254.598,6981.0
2020-10-23 15:50:00,262.65,262.65,261.84,262.47,26022.0,254.6658,254.6658,253.8805,254.4913,26022.0
2020-10-26 09:30:00,258.15,258.26,255.69,255.84,7561.0,250.3026,250.4093,247.9174,248.0629,7561.0
2020-10-26 09:40:00,255.82,256.22,255.05,255.9,4075.0,248.0435,248.4313,247.2969,248.121,4075.0
2020-10-26 09:50:00,255.83,257.28,255.7,257.28,4032.0,248.0532,249.4591,247.9271,249.4591,4032.0
2020-10-26 10:00:00,257.04,258.8,256.57,258.8,3281.0,249.2264,250.9329,248.7707,250.9329,3281.0
2020-10-26 10:10:00,259.02,259.02,258.17,258.55,710.0,251.1462,251.1462,250.322,250.6905,710.0
2020-10-26 10:20:00,258.9,258.9,257.66,257.95,2968.0,251.0298,251.0298,249.8275,250.1087,2968.0
2020-10-26 10:30:00,257.2,257.75,256.49,257.75,5725.0,249.3815,249.9148,248.6931,249.9148,5725.0
2020-10-26 10:40:00,257.82,257.95,257.28,257.3,1943.0,249.9827,250.1087,249.4591,249.4785,1943.0
2020-10-26 10:50:00,257.25,257.72,256.04,256.45,5264.0,249.43,249.8857,248.2568,248.6543,5264.0
2020-10-26 11:00:00,256.53,256.53,255.55,256.43,3185.0,248.7319,248.7319,247.7817,248.6349,3185.0
2020-10-26 11:10:00,256.66,257.23,255.66,255.67,2759.0,248.8579,249.4106,247.8883,247.898,2759.0
2020-10-26 11:20:00,255.49,256.66,255.11,256.38,5708.0,247.7235,248.8579,247.3551,248.5864,5708.0
2020-10-26 11:30:00,256.17,256.17,255.04,255.65,4383.0,248.3828,248.3828,247.2872,247.8786,4383.0
2020-10-26 11:40:00,255.35,256.05,255.01,256.05,4031.0,247.5878,248.2665,247.2581,248.2665,4031.0
2020-10-26 11:50:00,255.95,256.31,255.67,256.31,3225.0,248.1695,248.5186,247.898,248.5186,3225.0
2020-10-26 12:00:00,256.29,256.38,255.55,255.8,2042.0,248.4992,248.5864,247.7817,248.0241,2042.0
2020-10-26 12:10:00,256.42,256.42,255.37,255.51,2436.0,248.6252,248.6252,247.6071,247.7429,2436.0
2020-10-26 12:20:00,255.72,255.76,255.12,255.76,1900.0,247.9465,247.9853,247.3647,247.9853,1900.0
2020-10-26 12:30:00,255.45,255.72,254.8,254.8,2317.0,247.6847,247.9465,247.0545,247.0545,2317.0
2020-10-26 12:40:00,254.97,255.0,254.58,254.77,5322.0,247.2193,247.2484,246.8412,247.0254,5322.0
2020-10-26 12:50:00,254.6,255.31,254.6,254.66,6516.0,246.8606,247.549,246.8606,246.9187,6516.0
2020-10-26 13:00:00,254.78,254.8,254.33,254.48,2711.0,247.0351,247.0545,246.5988,246.7442,2711.0
2020-10-26 13:10:00,254.76,254.76,254.0,254.0,6007.0,247.0157,247.0157,246.2788,246.2788,6007.0
2020-10-26 13:20:00,253.91,254.11,253.14,253.18,4387.0,246.1915,246.3854,245.4449,245.4837,4387.0
2020-10-26 13:30:00,252.95,253.62,252.63,253.62,2200.0,245.2607,245.9103,244.9504,245.9103,2200.0
2020-10-26 13:40:00,253.56,253.6,252.92,253.36,1500.0,245.8522,245.891,245.2316,245.6582,1500.0
2020-10-26 13:50:00,253.54,254.36,253.54,254.36,2514.0,245.8328,246.6278,245.8328,246.6278,2514.0
2020-10-26 14:00:00,254.43,255.75,254.26,255.48,3775.0,246.6957,247.9756,246.5309,247.7138,3775.0
2020-10-26 14:10:00,255.47,255.47,254.27,254.27,1749.0,247.7041,247.7041,246.5406,246.5406,1749.0
2020-10-26 14:20:00,254.23,254.8,253.94,254.8,3401.0,246.5018,247.0545,246.2206,247.0545,3401.0
2020-10-26 14:30:00,254.95,255.2,253.57,253.57,5672.0,247.1999,247.4423,245.8619,245.8619,5672.0
2020-10-26 14:40:00,253.79,254.26,253.4,253.4,4904.0,246.0752,246.5309,245.697,245.697,4904.0
2020-10-26 14:50:00,253.41,253.75,252.61,252.61,4817.0,245.7067,246.0364,244.931,244.931,4817.0
2020-10-26 15:00:00,252.42,253.21,252.33,252.77,3646.0,244.7468,245.5128,244.6596,245.0862,3646.0
2020-10-26 15:10:00,252.76,253.15,252.42,252.72,4920.0,245.0765,245.4546,244.7468,245.0377,4920.0
2020-10-26 15:20:00,252.69,253.73,252.6,253.73,4357.0,245.0086,246.017,244.9214,246.017,4357.0
2020-10-26 15:30:00,253.6,253.91,253.13,253.23,4006.0,245.891,246.1915,245.4352,245.5322,4006.0
2020-10-26 15:40:00,253.24,253.45,252.14,252.16,6483.0,245.5419,245.7455,244.4753,244.4947,6483.0
2020-10-26 15:50:00,252.16,254.33,252.07,254.28,31297.0,244.4947,246.5988,244.4075,246.5503,31297.0
2020-10-27 09:30:00,254.88,255.82,254.09,255.38,9132.0,247.132,248.0435,246.3661,247.6168,9132.0
2020-10-27 09:40:00,254.99,254.99,253.73,254.24,3679.0,247.2387,247.2387,246.017,246.5115,3679.0
2020-10-27 09:50:00,254.46,256.19,254.06,255.49,3217.0,246.7248,248.4022,246.337,247.7235,3217.0
2020-10-27 10:00:00,255.69,256.96,255.68,256.64,2900.0,247.9174,249.1488,247.9077,248.8385,2900.0
2020-10-27 10:10:00,256.63,257.36,256.42,256.73,2901.0,248.8288,249.5367,248.6252,248.9258,2901.0
2020-10-27 10:20:00,255.69,256.45,255.27,256.45,1900.0,247.9174,248.6543,247.5102,248.6543,1900.0
2020-10-27 10:30:00,256.5,256.51,255.56,255.56,2300.0,248.7028,248.7125,247.7914,247.7914,2300.0
2020-10-27 10:40:00,255.23,256.63,255.23,256.5,1300.0,247.4714,248.8288,247.4714,248.7028,1300.0
2020-10-27 10:50:00,256.5,256.71,255.3,256.15,2600.0,248.7028,248.9064,247.5393,248.3634,2600.0
2020-10-27 11:00:00,256.57,256.81,255.57,255.57,3495.0,248.7707,249.0034,247.8011,247.8011,3495.0
2020-10-27 11:10:00,255.94,256.0,255.59,255.97,1564.0,248.1598,248.218,247.8205,248.1889,1564.0
2020-10-27 11:20:00,255.98,256.01,255.36,255.36,2830.0,248.1986,248.2277,247.5975,247.5975,2830.0
2020-10-27 11:30:00,255.27,255.27,254.87,254.87,900.0,247.5102,247.5102,247.1223,247.1223,900.0
2020-10-27 11:40:00,254.76,255.28,254.44,255.21,3216.0,247.0157,247.5199,246.7054,247.452,3216.0
2020-10-27 11:50:00,255.51,255.83,255.19,255.7,1700.0,247.7429,248.0532,247.4326,247.9271,1700.0
2020-10-27 12:00:00,255.52,256.4,255.31,256.25,4599.0,247.7526,248.6058,247.549,248.4604,4599.0
2020-10-27 12:10:00,256.1,256.39,255.95,256.3,5372.0,248.315,248.5961,248.1695,248.5089,5372.0
2020-10-27 12:20:00,256.56,256.73,255.79,255.8,2780.0,248.761,248.9258,248.0144,248.0241,2780.0
2020-10-27 12:30:00,256.07,256.07,254.92,255.65,3120.0,248.2859,248.2859,247.1708,247.8786,3120.0
2020-10-27 12:40:00,255.84,256.46,255.48,256.07,3451.0,248.0629,248.664,247.7138,248.2859,3451.0
2020-10-27 12:50:00,255.92,256.14,255.62,255.69,1324.0,248.1404,248.3537,247.8495,247.9174,1324.0
2020-10-27 13:00:00,255.96,256.0,255.7,255.82,1523.0,248.1792,248.218,247.9271,248.0435,1523.0
2020-10-27 13:10:00,256.07,257.19,256.07,257.0,3197.0,248.2859,249.3718,248.2859,249.1876,3197.0
2020-10-27 13:20:00,256.93,258.29,256.82,258.26,3413.0,249.1197,250.4384,249.0131,250.4093,3413.0
2020-10-27 13:30:00,258.34,258.36,257.31,257.46,7346.0,250.4869,250.5063,249.4882,249.6336,7346.0
2020-10-27 13:40:00,257.88,258.51,257.57,258.5,1001.0,250.0408,250.6517,249.7403,250.642,1001.0
2020-10-27 13:50:00,258.64,258.64,257.84,257.85,2580.0,250.7777,250.7777,250.0021,250.0118,2580.0
2020-10-27 14:00:00,257.7,257.7,257.36,257.61,1600.0,249.8663,249.8663,249.5367,249.7791,1600.0
2020-10-27 14:10:00,257.59,258.29,257.48,257.49,1700.0,249.7597,250.4384,249.653,249.6627,1700.0
2020-10-27 14:20:00,257.3,257.44,256.61,256.61,3650.0,249.4785,249.6142,248.8095,248.8095,3650.0
2020-10-27 14:30:00,256.63,256.79,256.08,256.28,2735.0,248.8288,248.984,248.2956,248.4895,2735.0
2020-10-27 14:40:00,256.31,256.51,256.02,256.37,3458.0,248.5186,248.7125,248.2374,248.5767,3458.0
2020-10-27 14:50:00,256.23,257.21,256.08,256.99,2518.0,248.441,249.3912,248.2956,249.1779,2518.0
2020-10-27 15:00:00,257.13,257.17,255.66,256.23,3000.0,249.3136,249.3524,247.8883,248.441,3000.0
2020-10-27 15:10:00,255.97,256.36,255.78,255.97,4725.0,248.1889,248.5671,248.0047,248.1889,4725.0
2020-10-27 15:20:00,255.8,256.6,255.77,256.36,6845.0,248.0241,248.7998,247.995,248.5671,6845.0
2020-10-27 15:30:00,256.18,256.63,255.84,256.58,6736.0,248.3925,248.8288,248.0629,248.7804,6736.0
2020-10-27 15:40:00,256.92,257.43,255.82,255.82,5105.0,249.11,249.6045,248.0435,248.0435,5105.0
2020-10-27 15:50:00,255.54,256.31,255.53,255.53,21512.0,247.772,248.5186,247.7623,247.7623,21512.0
2020-10-28 09:30:00,249.14,249.29,243.75,247.24,22989.0,241.5665,241.712,236.3404,239.7243,22989.0
2020-10-28 09:40:00,247.88,250.58,247.53,248.67,15228.0,240.3448,242.9628,240.0055,241.1108,15228.0
2020-10-28 09:50:00,248.67,248.67,246.14,246.8,21370.0,241.1108,241.1108,238.6577,239.2977,21370.0
2020-10-28 10:00:00,246.8,247.85,246.48,247.85,7579.0,239.2977,240.3157,238.9874,240.3157,7579.0
2020-10-28 10:10:00,247.64,248.63,247.37,247.37,9209.0,240.1121,241.072,239.8503,239.8503,9209.0
2020-10-28 10:20:00,247.49,247.72,245.4,245.63,6932.0,239.9667,240.1897,237.9402,238.1632,6932.0
2020-10-28 10:30:00,245.94,246.94,245.94,246.5,5850.0,238.4638,239.4334,238.4638,239.0068,5850.0
2020-10-28 10:40:00,247.23,247.76,246.86,247.56,4530.0,239.7146,240.2285,239.3558,240.0346,4530.0
2020-10-28 10:50:00,247.52,247.98,247.18,247.98,3200.0,239.9958,240.4418,239.6661,240.4418,3200.0
2020-10-28 11:00:00,248.02,248.05,246.65,247.26,5318.0,240.4806,240.5097,239.1522,239.7437,5318.0
2020-10-28 11:10:00,247.31,247.32,246.56,246.99,2000.0,239.7922,239.8019,239.065,239.4819,2000.0
2020-10-28 11:20:00,246.8,248.57,246.67,248.35,7415.0,239.2977,241.0139,239.1716,240.8005,7415.0
2020-10-28 11:30:00,248.17,248.94,248.0,248.94,3015.0,240.626,241.3726,240.4612,241.3726,3015.0
2020-10-28 11:40:00,249.14,250.24,249.08,250.22,4120.0,241.5665,242.6331,241.5084,242.6137,4120.0
2020-10-28 11:50:00,250.01,251.64,250.01,251.64,1300.0,242.4101,243.9905,242.4101,243.9905,1300.0
2020-10-28 12:00:00,251.64,252.17,250.63,250.81,6634.0,243.9905,244.5044,243.0112,243.1858,6634.0
2020-10-28 12:10:00,251.0,251.19,250.52,250.71,1800.0,243.37,243.5542,242.9046,243.0888,1800.0
2020-10-28 12:20:00,250.52,250.52,249.52,249.52,3757.0,242.9046,242.9046,241.935,241.935,3757.0
2020-10-28 12:30:00,249.69,250.06,249.28,249.63,4600.0,242.0998,242.4586,241.7023,242.0416,4600.0
2020-10-28 12:40:00,249.31,249.31,248.23,248.47,2889.0,241.7314,241.7314,240.6842,240.9169,2889.0
2020-10-28 12:50:00,248.65,249.32,248.18,249.07,2718.0,241.0914,241.7411,240.6357,241.4987,2718.0
2020-10-28 13:00:00,249.29,249.29,248.41,248.43,4110.0,241.712,241.712,240.8587,240.8781,4110.0
2020-10-28 13:10:00,248.18,248.2,247.38,247.54,5832.0,240.6357,240.6551,239.86,240.0152,5832.0
2020-10-28 13:20:00,247.65,248.98,247.27,248.98,5515.0,240.1218,241.4114,239.7534,241.4114,5515.0
2020-10-28 13:30:00,248.9,249.91,248.9,249.91,3701.0,241.3338,242.3131,241.3338,242.3131,3701.0
2020-10-28 13:40:00,249.7,249.77,248.8,249.33,4469.0,242.1095,242.1774,241.2369,241.7508,4469.0
2020-10-28 13:50:00,249.03,249.74,249.03,249.65,3749.0,241.4599,242.1483,241.4599,242.061,3749.0
2020-10-28 14:00:00,249.45,249.48,248.58,248.84,10459.0,241.8671,241.8962,241.0236,241.2756,10459.0
2020-10-28 14:10:00,249.06,249.19,248.06,248.26,5737.0,241.489,241.615,240.5194,240.7133,5737.0
2020-10-28 14:20:00,248.08,249.24,248.08,249.01,4102.0,240.5388,241.6635,240.5388,241.4405,4102.0
2020-10-28 14:30:00,249.15,249.3,247.65,248.27,5463.0,241.5762,241.7217,240.1218,240.723,5463.0
2020-10-28 14:40:00,248.0,249.07,247.99,248.75,2800.0,240.4612,241.4987,240.4515,241.1884,2800.0
2020-10-28 14:50:00,249.05,249.39,247.86,248.89,16111.0,241.4793,241.8089,240.3254,241.3241,16111.0
2020-10-28 15:00:00,249.41,249.64,248.67,248.89,3813.0,241.8283,242.0513,241.1108,241.3241,3813.0
2020-10-28 15:10:00,248.74,249.17,248.26,248.77,24726.0,241.1787,241.5956,240.7133,241.2078,24726.0
2020-10-28 15:20:00,248.87,249.64,248.66,249.21,12840.0,241.3047,242.0513,241.1011,241.6344,12840.0
2020-10-28 15:30:00,249.35,249.73,248.75,249.12,15475.0,241.7701,242.1386,241.1884,241.5471,15475.0
2020-10-28 15:40:00,249.15,249.6,248.61,249.21,15801.0,241.5762,242.0125,241.0526,241.6344,15801.0
2020-10-28 15:50:00,249.21,249.34,247.13,247.79,40201.0,241.6344,241.7604,239.6176,240.2576,40201.0
2020-10-29 09:30:00,250.91,257.73,250.0,253.93,17173.0,243.2827,249.8954,242.4004,246.2109,17173.0
2020-10-29 09:40:00,253.84,255.65,252.58,255.36,28415.0,246.1237,247.8786,244.902,247.5975,28415.0
2020-10-29 09:50:00,254.94,263.35,254.85,260.22,34677.0,247.1902,255.3446,247.103,252.3097,34677.0
2020-10-29 10:00:00,259.3,261.15,257.62,260.75,46227.0,251.4177,253.2114,249.7888,252.8236,46227.0
2020-10-29 10:10:00,260.82,261.57,259.27,261.26,8762.0,252.8915,253.6187,251.3886,253.3181,8762.0
2020-10-29 10:20:00,261.5,265.0,261.5,263.1,13788.0,253.5508,256.9444,253.5508,255.1022,13788.0
2020-10-29 10:30:00,262.31,263.81,260.29,263.14,9216.0,254.3362,255.7906,252.3776,255.141,9216.0
2020-10-29 10:40:00,263.19,263.58,261.6,263.07,6190.0,255.1894,255.5676,253.6478,255.0731,6190.0
2020-10-29 10:50:00,262.92,263.98,261.43,261.6,6641.0,254.9276,255.9554,253.4829,253.6478,6641.0
2020-10-29 11:00:00,261.74,261.8,259.46,260.09,34970.0,253.7835,253.8417,251.5728,252.1837,34970.0
2020-10-29 11:10:00,260.89,263.45,260.55,261.57,6535.0,252.9593,255.4415,252.6297,253.6187,6535.0
2020-10-29 11:20:00,261.84,263.31,261.53,262.19,4179.0,253.8805,255.3058,253.5799,254.2198,4179.0
2020-10-29 11:30:00,262.49,264.6,262.1,264.6,8362.0,254.5107,256.5566,254.1326,256.5566,8362.0
2020-10-29 11:40:00,263.78,264.64,262.34,263.4,8731.0,255.7615,256.5954,254.3653,255.393,8731.0
2020-10-29 11:50:00,263.4,265.38,263.26,265.38,15174.0,255.393,257.3129,255.2573,257.3129,15174.0
2020-10-29 12:00:00,264.8,267.02,264.39,266.5,45360.0,256.7505,258.903,256.353,258.3988,45360.0
2020-10-29 12:10:00,266.51,267.08,265.29,267.07,15232.0,258.4085,258.9612,257.2256,258.9515,15232.0
2020-10-29 12:20:00,267.07,267.55,265.88,266.97,7240.0,258.9515,259.4169,257.7977,258.8545,7240.0
2020-10-29 12:30:00,267.0,268.96,266.58,268.91,12076.0,258.8836,260.784,258.4764,260.7356,12076.0
2020-10-29 12:40:00,268.44,268.92,265.21,265.83,14851.0,260.2798,260.7452,257.148,257.7492,14851.0
2020-10-29 12:50:00,265.88,266.54,265.62,265.74,8971.0,257.7977,258.4376,257.5456,257.6619,8971.0
2020-10-29 13:00:00,265.8,266.06,265.0,265.69,17075.0,257.7201,257.9722,256.9444,257.6134,17075.0
2020-10-29 13:10:00,265.74,266.17,264.83,265.76,11982.0,257.6619,258.0788,256.7796,257.6813,11982.0
2020-10-29 13:20:00,265.78,266.38,265.44,265.64,9119.0,257.7007,258.2825,257.371,257.565,9119.0
2020-10-29 13:30:00,265.65,266.56,265.65,266.09,5861.0,257.5747,258.457,257.5747,258.0013,5861.0
2020-10-29 13:40:00,266.23,267.01,265.79,266.54,16623.0,258.137,258.8933,257.7104,258.4376,16623.0
2020-10-29 13:50:00,266.47,268.41,266.47,267.35,10981.0,258.3697,260.2508,258.3697,259.223,10981.0
2020-10-29 14:00:00,267.28,268.66,267.28,268.65,7504.0,259.1551,260.4932,259.1551,260.4835,7504.0
2020-10-29 14:10:00,268.65,268.85,268.18,268.56,23674.0,260.4835,260.6774,260.0277,260.3962,23674.0
2020-10-29 14:20:00,268.85,269.03,267.83,268.54,16777.0,260.6774,260.8519,259.6884,260.3768,16777.0
2020-10-29 14:30:00,268.57,268.71,266.48,266.56,33431.0,260.4059,260.5416,258.3794,258.457,33431.0
2020-10-29 14:40:00,266.39,267.46,266.31,266.88,8813.0,258.2922,259.3296,258.2146,258.7673,8813.0
2020-10-29 14:50:00,266.87,268.28,266.81,267.91,11038.0,258.7576,260.1247,258.6994,259.766,11038.0
2020-10-29 15:00:00,268.02,268.33,267.03,268.12,9900.0,259.8726,260.1732,258.9127,259.9696,9900.0
2020-10-29 15:10:00,268.12,268.25,267.09,267.09,14918.0,259.9696,260.0956,258.9709,258.9709,14918.0
2020-10-29 15:20:00,267.03,267.49,265.26,265.3,9630.0,258.9127,259.3587,257.1965,257.2353,9630.0
2020-10-29 15:30:00,265.49,265.52,262.96,264.23,29141.0,257.4195,257.4486,254.9664,256.1978,29141.0
2020-10-29 15:40:00,263.81,265.98,263.59,265.41,23047.0,255.7906,257.8946,255.5773,257.3419,23047.0
2020-10-29 15:50:00,267.15,267.15,263.59,263.67,69371.0,259.0291,259.0291,255.5773,255.6548,69371.0
2020-10-30 09:30:00,260.76,266.5,259.29,266.5,25741.0,252.8333,258.3988,251.408,258.3988,25741.0
2020-10-30 09:40:00,265.92,266.72,264.19,265.49,7860.0,257.8364,258.6121,256.159,257.4195,7860.0
2020-10-30 09:50:00,265.0,269.74,265.0,268.18,16750.0,256.9444,261.5403,256.9444,260.0277,16750.0
2020-10-30 10:00:00,268.0,268.0,264.39,264.71,11504.0,259.8532,259.8532,256.353,256.6632,11504.0
2020-10-30 10:10:00,265.0,265.08,262.78,263.51,2700.0,256.9444,257.022,254.7919,255.4997,2700.0
2020-10-30 10:20:00,262.88,263.67,261.79,262.42,10963.0,254.8889,255.6548,253.832,254.4428,10963.0
2020-10-30 10:30:00,262.43,264.21,262.07,264.21,7512.0,254.4525,256.1784,254.1035,256.1784,7512.0
2020-10-30 10:40:00,263.91,264.38,262.27,262.37,12371.0,255.8875,256.3433,254.2974,254.3944,12371.0
2020-10-30 10:50:00,262.32,263.78,262.21,262.21,7045.0,254.3459,255.7615,254.2392,254.2392,7045.0
2020-10-30 11:00:00,262.56,265.06,261.92,263.25,3000.0,254.5786,257.0026,253.958,255.2476,3000.0
2020-10-30 11:10:00,263.78,265.81,263.78,265.59,8855.0,255.7615,257.7298,255.7615,257.5165,8855.0
2020-10-30 11:20:00,266.0,266.01,264.27,264.27,4697.0,257.914,257.9237,256.2366,256.2366,4697.0
2020-10-30 11:30:00,264.17,264.99,264.07,264.07,3055.0,256.1396,256.9347,256.0427,256.0427,3055.0
2020-10-30 11:40:00,263.74,265.17,263.54,265.17,3800.0,255.7227,257.1092,255.5288,257.1092,3800.0
2020-10-30 11:50:00,265.36,267.2,265.36,267.07,6331.0,257.2935,259.0775,257.2935,258.9515,6331.0
2020-10-30 12:00:00,267.06,267.42,266.42,266.42,9422.0,258.9418,259.2908,258.3212,258.3212,9422.0
2020-10-30 12:10:00,265.96,269.0,265.73,269.0,7048.0,257.8752,260.8228,257.6522,260.8228,7048.0
2020-10-30 12:20:00,269.18,269.78,268.39,269.67,9010.0,260.9973,261.5791,260.2314,261.4724,9010.0
2020-10-30 12:30:00,269.38,269.44,267.97,268.28,4551.0,261.1913,261.2494,259.8241,260.1247,4551.0
2020-10-30 12:40:00,268.39,268.93,267.83,268.02,3550.0,260.2314,260.7549,259.6884,259.8726,3550.0
2020-10-30 12:50:00,267.44,267.78,266.4,266.94,7921.0,259.3102,259.6399,258.3019,258.8254,7921.0
2020-10-30 13:00:00,266.71,267.09,266.31,266.63,3965.0,258.6024,258.9709,258.2146,258.5249,3965.0
2020-10-30 13:10:00,266.73,266.73,264.67,265.6,18164.0,258.6218,258.6218,256.6244,257.5262,18164.0
2020-10-30 13:20:00,265.49,265.52,264.83,265.51,4058.0,257.4195,257.4486,256.7796,257.4389,4058.0
2020-10-30 13:30:00,265.12,265.12,263.17,264.02,5919.0,257.0608,257.0608,255.17,255.9942,5919.0
2020-10-30 13:40:00,264.02,264.5,263.69,264.07,4805.0,255.9942,256.4596,255.6742,256.0427,4805.0
2020-10-30 13:50:00,264.47,265.27,263.79,265.26,4297.0,256.4305,257.2062,255.7712,257.1965,4297.0
2020-10-30 14:00:00,265.39,266.05,264.91,265.52,8543.0,257.3226,257.9625,256.8571,257.4486,8543.0
2020-10-30 14:10:00,265.5,265.5,263.01,263.01,5426.0,257.4292,257.4292,255.0149,255.0149,5426.0
2020-10-30 14:20:00,263.64,263.7,262.35,262.35,4764.0,255.6258,255.6839,254.375,254.375,4764.0
2020-10-30 14:30:00,262.35,263.74,261.99,263.74,3624.0,254.375,255.7227,254.0259,255.7227,3624.0
2020-10-30 14:40:00,263.93,264.1,262.65,263.91,4416.0,255.9069,256.0718,254.6658,255.8875,4416.0
2020-10-30 14:50:00,264.16,264.79,263.54,264.69,5421.0,256.1299,256.7408,255.5288,256.6438,5421.0
2020-10-30 15:00:00,264.88,264.98,264.14,264.34,2815.0,256.8281,256.925,256.1106,256.3045,2815.0
2020-10-30 15:10:00,264.21,265.04,264.16,264.35,5249.0,256.1784,256.9832,256.1299,256.3142,5249.0
2020-10-30 15:20:00,264.35,264.87,263.81,263.9,6201.0,256.3142,256.8184,255.7906,255.8778,6201.0
2020-10-30 15:30:00,264.19,264.3,263.31,264.24,11510.0,256.159,256.2657,255.3058,256.2075,11510.0
2020-10-30 15:40:00,264.95,265.45,263.97,264.48,10768.0,256.8959,257.3807,255.9457,256.4402,10768.0
2020-10-30 15:50:00,265.0,266.84,264.78,266.36,47930.0,256.9444,258.7285,256.7311,258.2631,47930.0
2020-11-02 09:30:00,269.84,274.88,268.65,269.56,32060.0,261.6373,266.5241,260.4835,261.3658,32060.0
2020-11-02 09:40:00,269.58,271.44,268.77,269.39,13948.0,261.3852,263.1886,260.5998,261.201,13948.0
2020-11-02 09:50:00,270.3,273.01,269.19,272.92,28021.0,262.0833,264.7109,261.007,264.6237,28021.0
2020-11-02 10:00:00,273.35,274.77,272.87,274.08,9594.0,265.0406,266.4174,264.5752,265.7484,9594.0
2020-11-02 10:10:00,274.08,275.49,271.03,271.92,22425.0,265.7484,267.1155,262.7911,263.6541,22425.0
2020-11-02 10:20:00,272.22,273.17,271.96,272.63,10927.0,263.9449,264.8661,263.6928,264.3425,10927.0
2020-11-02 10:30:00,272.22,272.22,269.36,269.36,12592.0,263.9449,263.9449,261.1719,261.1719,12592.0
2020-11-02 10:40:00,269.36,270.27,268.68,269.26,5779.0,261.1719,262.0542,260.5125,261.0749,5779.0
2020-11-02 10:50:00,269.41,269.78,268.67,269.13,4963.0,261.2204,261.5791,260.5028,260.9489,4963.0
2020-11-02 11:00:00,269.18,270.28,268.49,270.28,9019.0,260.9973,262.0639,260.3283,262.0639,9019.0
2020-11-02 11:10:00,270.33,270.34,268.99,268.99,4565.0,262.1124,262.1221,260.8131,260.8131,4565.0
2020-11-02 11:20:00,269.05,269.25,268.44,269.18,4101.0,260.8713,261.0652,260.2798,260.9973,4101.0
2020-11-02 11:30:00,269.2,270.0,268.4,270.0,2850.0,261.0167,261.7924,260.2411,261.7924,2850.0
2020-11-02 11:40:00,270.19,271.22,269.96,270.98,4900.0,261.9766,262.9753,261.7536,262.7426,4900.0
2020-11-02 11:50:00,271.27,272.36,271.03,272.36,3407.0,263.0238,264.0807,262.7911,264.0807,3407.0
2020-11-02 12:00:00,271.87,272.52,271.46,272.03,2855.0,263.6056,264.2358,263.208,263.7607,2855.0
2020-11-02 12:10:00,271.75,271.9,271.1,271.37,4486.0,263.4892,263.6347,262.859,263.1208,4486.0
2020-11-02 12:20:00,271.37,272.7,271.37,272.4,5156.0,263.1208,264.4103,263.1208,264.1195,5156.0
2020-11-02 12:30:00,272.39,272.73,271.52,271.53,6299.0,264.1098,264.4394,263.2662,263.2759,6299.0
2020-11-02 12:40:00,271.55,271.85,270.03,270.69,4792.0,263.2953,263.5862,261.8215,262.4614,4792.0
2020-11-02 12:50:00,270.41,271.52,270.33,271.41,3803.0,262.19,263.2662,262.1124,263.1596,3803.0
2020-11-02 13:00:00,271.56,271.71,269.97,270.55,3809.0,263.305,263.4504,261.7633,262.3257,3809.0
2020-11-02 13:10:00,270.21,270.56,269.74,269.76,4700.0,261.996,262.3354,261.5403,261.5597,4700.0
2020-11-02 13:20:00,269.74,269.99,269.13,269.23,5230.0,261.5403,261.7827,260.9489,261.0458,5230.0
2020-11-02 13:30:00,269.37,270.03,269.13,269.32,3913.0,261.1816,261.8215,260.9489,261.1331,3913.0
2020-11-02 13:40:00,269.42,270.4,269.03,270.27,6558.0,261.23,262.1803,260.8519,262.0542,6558.0
2020-11-02 13:50:00,270.62,270.62,268.97,269.19,4077.0,262.3936,262.3936,260.7937,261.007,4077.0
2020-11-02 14:00:00,269.07,270.37,268.99,269.64,5103.0,260.8907,262.1512,260.8131,261.4434,5103.0
2020-11-02 14:10:00,269.66,270.69,269.51,270.37,5290.0,261.4628,262.4614,261.3173,262.1512,5290.0
2020-11-02 14:20:00,270.26,271.24,269.87,271.2,6672.0,262.0445,262.9947,261.6664,262.9559,6672.0
2020-11-02 14:30:00,271.15,271.94,270.5,270.58,11839.0,262.9075,263.6734,262.2772,262.3548,11839.0
2020-11-02 14:40:00,270.47,271.29,270.37,270.5,6985.0,262.2481,263.0432,262.1512,262.2772,6985.0
2020-11-02 14:50:00,270.51,271.21,270.51,270.82,8553.0,262.2869,262.9656,262.2869,262.5875,8553.0
2020-11-02 15:00:00,270.94,271.22,270.25,270.48,13308.0,262.7038,262.9753,262.0348,262.2578,13308.0
2020-11-02 15:10:00,270.51,270.99,270.14,270.79,10530.0,262.2869,262.7523,261.9282,262.5584,10530.0
2020-11-02 15:20:00,270.94,271.76,270.01,270.01,14090.0,262.7038,263.4989,261.8021,261.8021,14090.0
2020-11-02 15:30:00,270.04,270.77,269.8,270.28,12530.0,261.8312,262.539,261.5985,262.0639,12530.0
2020-11-02 15:40:00,269.96,270.37,268.99,269.55,18753.0,261.7536,262.1512,260.8131,261.3561,18753.0
2020-11-02 15:50:00,269.55,271.01,269.29,270.98,65682.0,261.3561,262.7717,261.104,262.7426,65682.0
2020-11-03 09:30:00,275.5,277.35,273.96,275.36,10228.0,267.1252,268.919,265.632,266.9895,10228.0
2020-11-03 09:40:00,275.35,275.71,272.75,272.76,4038.0,266.9798,267.3288,264.4588,264.4685,4038.0
2020-11-03 09:50:00,273.4,274.46,271.7,272.8,7242.0,265.0891,266.1168,263.4407,264.5073,7242.0
2020-11-03 10:00:00,273.13,274.6,272.61,273.63,6037.0,264.8273,266.2526,264.3231,265.3121,6037.0
2020-11-03 10:10:00,274.0,275.21,272.94,275.2,5900.0,265.6708,266.844,264.643,266.8343,5900.0
2020-11-03 10:20:00,274.96,275.5,273.28,273.7,3374.0,266.6016,267.1252,264.9727,265.3799,3374.0
2020-11-03 10:30:00,272.8,274.18,272.8,273.78,4699.0,264.5073,265.8454,264.5073,265.4575,4699.0
2020-11-03 10:40:00,273.21,274.09,273.13,273.61,4000.0,264.9048,265.7581,264.8273,265.2927,4000.0
2020-11-03 10:50:00,273.82,273.95,272.43,273.95,3958.0,265.4963,265.6223,264.1485,265.6223,3958.0
2020-11-03 11:00:00,274.06,274.47,273.78,273.98,6442.0,265.729,266.1265,265.4575,265.6514,6442.0
2020-11-03 11:10:00,274.47,275.14,274.32,274.92,4186.0,266.1265,266.7762,265.9811,266.5629,4186.0
2020-11-03 11:20:00,275.17,275.17,274.09,274.38,3535.0,266.8053,266.8053,265.7581,266.0393,3535.0
2020-11-03 11:30:00,274.21,274.34,273.72,274.22,1802.0,265.8744,266.0005,265.3993,265.8841,1802.0
2020-11-03 11:40:00,274.23,274.42,273.58,273.67,4900.0,265.8938,266.0781,265.2636,265.3509,4900.0
2020-11-03 11:50:00,273.9,273.9,271.76,271.85,10481.0,265.5739,265.5739,263.4989,263.5862,10481.0
2020-11-03 12:00:00,272.29,272.53,271.61,272.4,4849.0,264.0128,264.2455,263.3535,264.1195,4849.0
2020-11-03 12:10:00,272.3,273.12,272.29,272.68,2000.0,264.0225,264.8176,264.0128,264.391,2000.0
2020-11-03 12:20:00,272.82,273.0,272.4,272.62,2024.0,264.5267,264.7012,264.1195,264.3328,2024.0
2020-11-03 12:30:00,272.71,273.37,272.46,273.19,2423.0,264.42,265.06,264.1776,264.8854,2423.0
2020-11-03 12:40:00,272.95,273.16,272.34,272.82,3468.0,264.6527,264.8564,264.0613,264.5267,3468.0
2020-11-03 12:50:00,272.93,273.18,272.54,272.6,4614.0,264.6334,264.8758,264.2552,264.3134,4614.0
2020-11-03 13:00:00,273.0,274.08,273.0,273.69,4938.0,264.7012,265.7484,264.7012,265.3702,4938.0
2020-11-03 13:10:00,273.79,274.24,273.76,273.77,3700.0,265.4672,265.9035,265.4381,265.4478,3700.0
2020-11-03 13:20:00,273.66,274.08,273.66,274.05,2300.0,265.3412,265.7484,265.3412,265.7193,2300.0
2020-11-03 13:30:00,274.12,275.33,273.95,274.9,5990.0,265.7872,266.9604,265.6223,266.5435,5990.0
2020-11-03 13:40:00,274.99,274.99,274.0,274.33,3258.0,266.6307,266.6307,265.6708,265.9908,3258.0
2020-11-03 13:50:00,274.53,274.53,273.33,273.89,6112.0,266.1847,266.1847,265.0212,265.5642,6112.0
2020-11-03 14:00:00,273.75,274.33,273.52,274.33,4700.0,265.4284,265.9908,265.2054,265.9908,4700.0
2020-11-03 14:10:00,274.49,275.4,274.44,274.87,2067.0,266.1459,267.0283,266.0974,266.5144,2067.0
2020-11-03 14:20:00,275.0,275.92,274.93,275.92,5077.0,266.6404,267.5325,266.5726,267.5325,5077.0
2020-11-03 14:30:00,276.0,276.85,275.86,276.69,10186.0,267.61,268.4342,267.4743,268.2791,10186.0
2020-11-03 14:40:00,276.51,277.34,276.17,276.99,12658.0,268.1045,268.9093,267.7749,268.5699,12658.0
2020-11-03 14:50:00,277.03,277.03,275.89,276.17,5175.0,268.6087,268.6087,267.5034,267.7749,5175.0
2020-11-03 15:00:00,276.0,276.19,275.25,275.75,8043.0,267.61,267.7943,266.8828,267.3676,8043.0
2020-11-03 15:10:00,276.01,276.9,276.0,276.9,7760.0,267.6197,268.4827,267.61,268.4827,7760.0
2020-11-03 15:20:00,276.84,276.87,275.25,275.71,8567.0,268.4245,268.4536,266.8828,267.3288,8567.0
2020-11-03 15:30:00,275.86,276.96,275.74,276.96,10975.0,267.4743,268.5408,267.3579,268.5408,10975.0
2020-11-03 15:40:00,276.97,277.6,276.82,277.45,13512.0,268.5505,269.1614,268.4051,269.0159,13512.0
2020-11-03 15:50:00,277.65,278.0,275.34,276.29,38803.0,269.2099,269.5492,266.9701,267.8912,38803.0
2020-11-04 09:30:00,252.67,252.93,239.7,243.98,133126.0,244.9892,245.2413,232.4135,236.5634,133126.0
2020-11-04 09:40:00,243.18,246.68,240.11,245.69,92512.0,235.7877,239.1813,232.811,238.2214,92512.0
2020-11-04 09:50:00,245.51,246.04,242.11,244.52,97097.0,238.0469,238.5608,234.7502,237.087,97097.0
2020-11-04 10:00:00,244.51,248.78,244.51,248.38,51743.0,237.0773,241.2175,237.0773,240.8296,51743.0
2020-11-04 10:10:00,248.16,253.63,247.86,253.63,69528.0,240.6163,245.92,240.3254,245.92,69528.0
2020-11-04 10:20:00,253.5,256.55,253.5,256.53,91253.0,245.794,248.7513,245.794,248.7319,91253.0
2020-11-04 10:30:00,256.34,257.05,255.02,255.74,49170.0,248.5477,249.2361,247.2678,247.9659,49170.0
2020-11-04 10:40:00,255.52,258.5,255.31,258.31,45882.0,247.7526,250.642,247.549,250.4578,45882.0
2020-11-04 10:50:00,258.62,261.59,256.23,256.68,63880.0,250.7584,253.6381,248.441,248.8773,63880.0
2020-11-04 11:00:00,256.77,259.56,255.64,258.29,36360.0,248.9646,251.6698,247.8689,250.4384,36360.0
2020-11-04 11:10:00,257.22,260.38,256.41,260.01,11900.0,249.4009,252.4649,248.6155,252.1061,11900.0
2020-11-04 11:20:00,260.38,260.72,259.15,260.35,39532.0,252.4649,252.7945,251.2722,252.4358,39532.0
2020-11-04 11:30:00,260.4,262.19,260.32,260.96,10368.0,252.4842,254.2198,252.4067,253.0272,10368.0
2020-11-04 11:40:00,260.68,261.98,260.31,261.26,14959.0,252.7557,254.0162,252.397,253.3181,14959.0
2020-11-04 11:50:00,261.18,263.34,260.2,261.91,19192.0,253.2405,255.3349,252.2903,253.9483,19192.0
2020-11-04 12:00:00,262.19,264.99,261.93,264.55,16470.0,254.2198,256.9347,253.9677,256.5081,16470.0
2020-11-04 12:10:00,264.5,265.21,262.94,263.24,31459.0,256.4596,257.148,254.947,255.2379,31459.0
2020-11-04 12:20:00,263.29,266.39,263.29,264.52,21357.0,255.2864,258.2922,255.2864,256.479,21357.0
2020-11-04 12:30:00,264.7,265.03,263.0,263.59,24324.0,256.6535,256.9735,255.0052,255.5773,24324.0
2020-11-04 12:40:00,263.55,264.13,262.69,262.91,5212.0,255.5385,256.1009,254.7046,254.9179,5212.0
2020-11-04 12:50:00,262.71,262.91,259.44,259.44,10460.0,254.724,254.9179,251.5534,251.5534,10460.0
2020-11-04 13:00:00,259.3,260.16,258.77,259.41,10064.0,251.4177,252.2515,250.9038,251.5243,10064.0
2020-11-04 13:10:00,259.41,259.41,255.82,256.43,16965.0,251.5243,251.5243,248.0435,248.6349,16965.0
2020-11-04 13:20:00,256.31,256.51,255.11,255.12,15881.0,248.5186,248.7125,247.3551,247.3647,15881.0
2020-11-04 13:30:00,255.11,257.11,255.1,257.11,24963.0,247.3551,249.2943,247.3454,249.2943,24963.0
2020-11-04 13:40:00,256.96,257.07,255.54,256.19,17358.0,249.1488,249.2555,247.772,248.4022,17358.0
2020-11-04 13:50:00,256.28,257.12,255.59,256.87,12568.0,248.4895,249.304,247.8205,249.0615,12568.0
2020-11-04 14:00:00,256.99,256.99,255.7,256.48,10177.0,249.1779,249.1779,247.9271,248.6834,10177.0
2020-11-04 14:10:00,256.04,256.48,255.54,255.93,18829.0,248.2568,248.6834,247.772,248.1501,18829.0
2020-11-04 14:20:00,255.9,256.1,255.1,255.22,19177.0,248.121,248.315,247.3454,247.4617,19177.0
2020-11-04 14:30:00,255.45,256.95,255.1,256.94,18772.0,247.6847,249.1391,247.3454,249.1294,18772.0
2020-11-04 14:40:00,256.31,256.46,255.43,255.97,16904.0,248.5186,248.664,247.6653,248.1889,16904.0
2020-11-04 14:50:00,256.13,256.73,255.81,256.06,18169.0,248.344,248.9258,248.0338,248.2762,18169.0
2020-11-04 15:00:00,256.06,256.35,253.99,254.2,29445.0,248.2762,248.5574,246.2691,246.4727,29445.0
2020-11-04 15:10:00,254.41,254.41,252.45,252.81,15778.0,246.6763,246.6763,244.7759,245.125,15778.0
2020-11-04 15:20:00,252.42,254.65,252.0,254.65,31240.0,244.7468,246.909,244.3396,246.909,31240.0
2020-11-04 15:30:00,254.66,255.41,253.82,254.89,29484.0,246.9187,247.6459,246.1043,247.1417,29484.0
2020-11-04 15:40:00,254.76,255.57,253.48,253.67,34462.0,247.0157,247.8011,245.7746,245.9588,34462.0
2020-11-04 15:50:00,253.62,254.52,253.0,253.77,61475.0,245.9103,246.783,245.3092,246.0558,61475.0
2020-11-05 09:30:00,256.12,262.62,255.04,261.81,33644.0,248.3343,254.6368,247.2872,253.8514,33644.0
2020-11-05 09:40:00,261.87,263.15,260.47,260.53,42461.0,253.9096,255.1506,252.5521,252.6103,42461.0
2020-11-05 09:50:00,259.96,259.96,258.29,258.87,40493.0,252.0576,252.0576,250.4384,251.0008,40493.0
2020-11-05 10:00:00,258.76,261.33,258.35,261.33,14883.0,250.8941,253.386,250.4966,253.386,14883.0
2020-11-05 10:10:00,260.82,261.56,260.26,261.56,15851.0,252.8915,253.609,252.3485,253.609,15851.0
2020-11-05 10:20:00,261.42,262.91,261.42,261.52,16758.0,253.4732,254.9179,253.4732,253.5702,16758.0
2020-11-05 10:30:00,261.38,262.95,261.08,262.51,14849.0,253.4345,254.9567,253.1436,254.5301,14849.0
2020-11-05 10:40:00,262.64,263.84,262.51,262.51,9056.0,254.6562,255.8197,254.5301,254.5301,9056.0
2020-11-05 10:50:00,262.44,262.44,259.16,259.72,19385.0,254.4622,254.4622,251.2819,251.8249,19385.0
2020-11-05 11:00:00,259.74,260.23,257.86,258.0,12771.0,251.8443,252.3194,250.0215,250.1572,12771.0
2020-11-05 11:10:00,258.12,260.54,257.94,259.73,9736.0,250.2736,252.62,250.099,251.8346,9736.0
2020-11-05 11:20:00,259.67,259.85,259.24,259.55,4700.0,251.7764,251.951,251.3595,251.6601,4700.0
2020-11-05 11:30:00,259.56,261.0,258.82,260.69,12859.0,251.6698,253.066,250.9523,252.7654,12859.0
2020-11-05 11:40:00,261.2,264.96,261.05,264.96,11732.0,253.2599,256.9056,253.1145,256.9056,11732.0
2020-11-05 11:50:00,264.67,266.0,263.98,266.0,7462.0,256.6244,257.914,255.9554,257.914,7462.0
2020-11-05 12:00:00,265.96,266.0,263.65,263.65,15475.0,257.8752,257.914,255.6354,255.6354,15475.0
2020-11-05 12:10:00,263.39,264.47,262.73,262.73,6067.0,255.3834,256.4305,254.7434,254.7434,6067.0
2020-11-05 12:20:00,262.7,262.84,262.3,262.75,3820.0,254.7143,254.8501,254.3265,254.7628,3820.0
2020-11-05 12:30:00,263.38,265.18,263.38,264.9,5500.0,255.3737,257.1189,255.3737,256.8475,5500.0
2020-11-05 12:40:00,264.92,265.07,264.22,264.62,4560.0,256.8668,257.0123,256.1881,256.576,4560.0
2020-11-05 12:50:00,265.07,265.19,263.89,264.36,5423.0,257.0123,257.1286,255.8682,256.3239,5423.0
2020-11-05 13:00:00,264.61,264.92,263.89,264.11,6087.0,256.5663,256.8668,255.8682,256.0815,6087.0
2020-11-05 13:10:00,264.74,265.82,264.38,265.65,2969.0,256.6923,257.7395,256.3433,257.5747,2969.0
2020-11-05 13:20:00,265.53,265.53,264.6,265.11,4610.0,257.4583,257.4583,256.5566,257.0511,4610.0
2020-11-05 13:30:00,265.15,265.48,264.08,264.97,5251.0,257.0899,257.4098,256.0524,256.9153,5251.0
2020-11-05 13:40:00,265.04,266.06,264.93,265.63,4019.0,256.9832,257.9722,256.8765,257.5553,4019.0
2020-11-05 13:50:00,265.73,265.94,265.37,265.53,2100.0,257.6522,257.8558,257.3032,257.4583,2100.0
2020-11-05 14:00:00,265.68,265.69,264.47,264.57,3927.0,257.6037,257.6134,256.4305,256.5275,3927.0
2020-11-05 14:10:00,264.12,264.12,263.46,263.57,4059.0,256.0912,256.0912,255.4512,255.5579,4059.0
2020-11-05 14:20:00,262.56,263.18,262.41,262.64,6198.0,254.5786,255.1797,254.4331,254.6562,6198.0
2020-11-05 14:30:00,262.61,263.51,262.37,262.5,3011.0,254.6271,255.4997,254.3944,254.5204,3011.0
2020-11-05 14:40:00,262.38,262.82,262.31,262.31,3476.0,254.4041,254.8307,254.3362,254.3362,3476.0
2020-11-05 14:50:00,262.1,262.1,261.03,261.74,6373.0,254.1326,254.1326,253.0951,253.7835,6373.0
2020-11-05 15:00:00,261.65,262.57,261.65,262.57,9220.0,253.6962,254.5883,253.6962,254.5883,9220.0
2020-11-05 15:10:00,262.64,262.89,261.65,261.96,5080.0,254.6562,254.8986,253.6962,253.9968,5080.0
2020-11-05 15:20:00,261.74,261.74,261.03,261.29,9802.0,253.7835,253.7835,253.0951,253.3472,9802.0
2020-11-05 15:30:00,261.47,261.89,260.93,261.18,9512.0,253.5217,253.9289,252.9981,253.2405,9512.0
2020-11-05 15:40:00,261.3,262.2,261.3,262.0,15010.0,253.3569,254.2295,253.3569,254.0356,15010.0
2020-11-05 15:50:00,262.0,262.48,259.73,260.26,59656.0,254.0356,254.501,251.8346,252.3485,59656.0
2020-11-06 09:30:00,256.92,261.51,256.15,257.27,30365.0,249.11,253.5605,248.3634,249.4494,30365.0
2020-11-06 09:40:00,258.52,261.01,257.13,260.15,19934.0,250.6614,253.0757,249.3136,252.2418,19934.0
2020-11-06 09:50:00,260.0,261.76,259.51,260.71,5050.0,252.0964,253.8029,251.6213,252.7848,5050.0
2020-11-06 10:00:00,261.21,265.4,260.3,265.37,7280.0,253.2696,257.3323,252.3873,257.3032,7280.0
2020-11-06 10:10:00,264.82,265.65,264.0,264.66,17780.0,256.7699,257.5747,255.9748,256.6147,17780.0
2020-11-06 10:20:00,264.88,265.7,263.74,263.74,16241.0,256.8281,257.6231,255.7227,255.7227,16241.0
2020-11-06 10:30:00,264.17,264.6,262.87,263.59,5205.0,256.1396,256.5566,254.8792,255.5773,5205.0
2020-11-06 10:40:00,263.75,264.56,263.4,263.84,16112.0,255.7324,256.5178,255.393,255.8197,16112.0
2020-11-06 10:50:00,263.88,264.31,260.56,260.56,7074.0,255.8585,256.2754,252.6394,252.6394,7074.0
2020-11-06 11:00:00,261.1,261.74,259.71,260.45,7782.0,253.163,253.7835,251.8152,252.5327,7782.0
2020-11-06 11:10:00,260.43,260.59,258.36,258.61,4017.0,252.5133,252.6685,250.5063,250.7487,4017.0
2020-11-06 11:20:00,258.21,258.46,257.22,257.9,8986.0,250.3608,250.6032,249.4009,250.0602,8986.0
2020-11-06 11:30:00,257.72,257.81,257.14,257.16,2587.0,249.8857,249.973,249.3233,249.3427,2587.0
2020-11-06 11:40:00,257.55,257.7,256.71,256.74,6427.0,249.7209,249.8663,248.9064,248.9355,6427.0
2020-11-06 11:50:00,257.06,257.5,256.9,257.07,10433.0,249.2458,249.6724,249.0906,249.2555,10433.0
2020-11-06 12:00:00,257.07,257.36,256.87,256.88,2902.0,249.2555,249.5367,249.0615,249.0712,2902.0
2020-11-06 12:10:00,256.88,257.59,256.7,257.46,3950.0,249.0712,249.7597,248.8967,249.6336,3950.0
2020-11-06 12:20:00,257.29,258.19,256.86,257.92,3124.0,249.4688,250.3414,249.0519,250.0796,3124.0
2020-11-06 12:30:00,258.16,258.58,257.36,257.56,8500.0,250.3123,250.7196,249.5367,249.7306,8500.0
2020-11-06 12:40:00,257.37,258.4,257.37,258.25,1534.0,249.5464,250.545,249.5464,250.3996,1534.0
2020-11-06 12:50:00,258.13,258.13,257.1,257.65,2699.0,250.2832,250.2832,249.2846,249.8178,2699.0
2020-11-06 13:00:00,257.45,257.45,256.65,256.71,1600.0,249.6239,249.6239,248.8482,248.9064,1600.0
2020-11-06 13:10:00,256.79,257.09,256.5,257.09,3410.0,248.984,249.2749,248.7028,249.2749,3410.0
2020-11-06 13:20:00,256.96,257.17,255.89,256.18,3715.0,249.1488,249.3524,248.1113,248.3925,3715.0
2020-11-06 13:30:00,256.38,256.59,256.04,256.32,6220.0,248.5864,248.7901,248.2568,248.5283,6220.0
2020-11-06 13:40:00,256.18,256.39,255.81,256.01,8965.0,248.3925,248.5961,248.0338,248.2277,8965.0
2020-11-06 13:50:00,255.85,256.05,255.38,255.56,9128.0,248.0726,248.2665,247.6168,247.7914,9128.0
2020-11-06 14:00:00,255.84,255.96,254.94,255.03,10413.0,248.0629,248.1792,247.1902,247.2775,10413.0
2020-11-06 14:10:00,254.98,255.34,254.76,254.77,17227.0,247.229,247.5781,247.0157,247.0254,17227.0
2020-11-06 14:20:00,254.78,255.67,254.58,255.24,4300.0,247.0351,247.898,246.8412,247.4811,4300.0
2020-11-06 14:30:00,256.07,256.13,255.27,255.34,1500.0,248.2859,248.344,247.5102,247.5781,1500.0
2020-11-06 14:40:00,255.09,255.49,255.0,255.17,4364.0,247.3357,247.7235,247.2484,247.4132,4364.0
2020-11-06 14:50:00,254.52,255.12,253.91,255.08,4075.0,246.783,247.3647,246.1915,247.326,4075.0
2020-11-06 15:00:00,254.76,254.76,253.51,253.61,4107.0,247.0157,247.0157,245.8037,245.9006,4107.0
2020-11-06 15:10:00,253.52,254.67,253.35,254.12,6598.0,245.8134,246.9284,245.6486,246.3951,6598.0
2020-11-06 15:20:00,254.27,254.98,253.83,254.83,8066.0,246.5406,247.229,246.114,247.0836,8066.0
2020-11-06 15:30:00,254.99,255.64,254.99,255.55,4514.0,247.2387,247.8689,247.2387,247.7817,4514.0
2020-11-06 15:40:00,255.54,257.3,255.26,257.3,10374.0,247.772,249.4785,247.5005,249.4785,10374.0
2020-11-06 15:50:00,257.39,258.23,255.64,256.17,30083.0,249.5657,250.3802,247.8689,248.3828,30083.0
2020-11-09 09:30:00,270.97,275.97,270.46,270.47,21486.0,262.7329,267.5809,262.2384,262.2481,21486.0
2020-11-09 09:40:00,270.47,272.89,268.97,268.97,7344.0,262.2481,264.5946,260.7937,260.7937,7344.0
2020-11-09 09:50:00,267.91,268.97,264.36,267.16,8953.0,259.766,260.7937,256.3239,259.0387,8953.0
2020-11-09 10:00:00,267.05,269.41,262.78,262.9,13772.0,258.9321,261.2204,254.7919,254.9082,13772.0
2020-11-09 10:10:00,264.52,265.12,261.86,262.13,16108.0,256.479,257.0608,253.8999,254.1617,16108.0
2020-11-09 10:20:00,263.14,263.84,261.64,261.69,8988.0,255.141,255.8197,253.6865,253.735,8988.0
2020-11-09 10:30:00,261.69,262.08,258.05,260.6,13543.0,253.735,254.1132,250.2057,252.6782,13543.0
2020-11-09 10:40:00,260.67,261.01,259.22,260.55,10328.0,252.746,253.0757,251.3401,252.6297,10328.0
2020-11-09 10:50:00,260.09,261.53,259.82,261.19,7907.0,252.1837,253.5799,251.9219,253.2502,7907.0
2020-11-09 11:00:00,262.13,263.5,261.28,263.5,6497.0,254.1617,255.49,253.3375,255.49,6497.0
2020-11-09 11:10:00,263.65,264.53,260.79,260.94,8417.0,255.6354,256.4887,252.8624,253.0078,8417.0
2020-11-09 11:20:00,260.93,262.89,260.21,261.36,10475.0,252.9981,254.8986,252.3,253.4151,10475.0
2020-11-09 11:30:00,261.29,261.7,258.29,258.97,6020.0,253.3472,253.7447,250.4384,251.0977,6020.0
2020-11-09 11:40:00,259.02,260.14,258.2,258.2,8242.0,251.1462,252.2321,250.3511,250.3511,8242.0
2020-11-09 11:50:00,257.63,259.36,257.46,258.43,8287.0,249.7984,251.4759,249.6336,250.5741,8287.0
2020-11-09 12:00:00,258.58,258.97,257.01,258.57,4271.0,250.7196,251.0977,249.1973,250.7099,4271.0
2020-11-09 12:10:00,258.83,260.04,258.55,259.96,4300.0,250.962,252.1352,250.6905,252.0576,4300.0
2020-11-09 12:20:00,260.33,261.56,260.14,261.01,7701.0,252.4164,253.609,252.2321,253.0757,7701.0
2020-11-09 12:30:00,261.07,262.42,260.64,262.41,13236.0,253.1339,254.4428,252.7169,254.4331,13236.0
2020-11-09 12:40:00,262.53,264.01,262.29,263.73,6420.0,254.5495,255.9845,254.3168,255.713,6420.0
2020-11-09 12:50:00,263.74,263.85,262.03,263.68,8963.0,255.7227,255.8294,254.0647,255.6645,8963.0
2020-11-09 13:00:00,264.09,264.94,263.53,264.94,3930.0,256.0621,256.8862,255.5191,256.8862,3930.0
2020-11-09 13:10:00,264.64,265.05,263.84,264.8,4630.0,256.5954,256.9929,255.8197,256.7505,4630.0
2020-11-09 13:20:00,264.8,264.97,263.24,263.3,5178.0,256.7505,256.9153,255.2379,255.2961,5178.0
2020-11-09 13:30:00,263.73,265.04,263.26,263.69,6735.0,255.713,256.9832,255.2573,255.6742,6735.0
2020-11-09 13:40:00,262.92,264.67,262.75,264.05,5260.0,254.9276,256.6244,254.7628,256.0233,5260.0
2020-11-09 13:50:00,264.04,264.38,262.76,264.32,3418.0,256.0136,256.3433,254.7725,256.2851,3418.0
2020-11-09 14:00:00,263.94,264.49,263.33,264.49,5316.0,255.9166,256.4499,255.3252,256.4499,5316.0
2020-11-09 14:10:00,264.03,264.37,263.31,264.06,4550.0,256.0039,256.3336,255.3058,256.033,4550.0
2020-11-09 14:20:00,263.8,264.39,263.78,264.09,14089.0,255.7809,256.353,255.7615,256.0621,14089.0
2020-11-09 14:30:00,264.24,265.63,264.1,265.63,5530.0,256.2075,257.5553,256.0718,257.5553,5530.0
2020-11-09 14:40:00,265.37,265.55,264.66,264.85,5522.0,257.3032,257.4777,256.6147,256.799,5522.0
2020-11-09 14:50:00,264.69,264.9,263.76,263.9,7955.0,256.6438,256.8475,255.7421,255.8778,7955.0
2020-11-09 15:00:00,263.88,265.2,263.67,264.65,7315.0,255.8585,257.1383,255.6548,256.605,7315.0
2020-11-09 15:10:00,264.72,265.4,264.33,264.52,4708.0,256.6729,257.3323,256.2948,256.479,4708.0
2020-11-09 15:20:00,264.39,264.56,263.13,263.81,8923.0,256.353,256.5178,255.1313,255.7906,8923.0
2020-11-09 15:30:00,264.07,264.69,263.05,263.9,8069.0,256.0427,256.6438,255.0537,255.8778,8069.0
2020-11-09 15:40:00,264.36,264.36,263.41,263.65,9331.0,256.3239,256.3239,255.4027,255.6354,9331.0
2020-11-09 15:50:00,263.34,263.5,260.92,261.42,33632.0,255.3349,255.49,252.9884,253.4732,33632.0
2020-11-10 09:30:00,263.45,267.38,263.25,266.43,8390.0,255.4415,259.2521,255.2476,258.3309,8390.0
2020-11-10 09:40:00,266.4,268.17,265.68,268.17,2688.0,258.3019,260.018,257.6037,260.018,2688.0
2020-11-10 09:50:00,267.9,269.83,267.14,269.83,2356.0,259.7563,261.6276,259.0194,261.6276,2356.0
2020-11-10 10:00:00,269.16,270.02,268.65,269.53,4458.0,260.978,261.8118,260.4835,261.3367,4458.0
2020-11-10 10:10:00,270.05,273.21,269.98,273.21,5051.0,261.8409,264.9048,261.773,264.9048,5051.0
2020-11-10 10:20:00,272.8,272.96,270.78,272.96,6161.0,264.5073,264.6624,262.5487,264.6624,6161.0
2020-11-10 10:30:00,272.67,273.8,271.78,273.4,8584.0,264.3813,265.4769,263.5183,265.0891,8584.0
2020-11-10 10:40:00,273.8,273.8,271.93,271.93,5863.0,265.4769,265.4769,263.6637,263.6637,5863.0
2020-11-10 10:50:00,271.84,273.66,270.66,273.66,7419.0,263.5765,265.3412,262.4324,265.3412,7419.0
2020-11-10 11:00:00,273.83,277.42,273.59,275.83,17730.0,265.506,268.9869,265.2733,267.4452,17730.0
2020-11-10 11:10:00,275.12,276.66,274.66,275.04,6814.0,266.7568,268.25,266.3108,266.6792,6814.0
2020-11-10 11:20:00,275.17,275.17,271.56,272.5,17164.0,266.8053,266.8053,263.305,264.2164,17164.0
2020-11-10 11:30:00,271.94,272.03,268.16,270.29,9738.0,263.6734,263.7607,260.0084,262.0736,9738.0
2020-11-10 11:40:00,270.25,270.72,266.54,267.22,8623.0,262.0348,262.4905,258.4376,259.0969,8623.0
2020-11-10 11:50:00,267.26,269.61,266.55,269.56,12224.0,259.1357,261.4143,258.4473,261.3658,12224.0
2020-11-10 12:00:00,269.55,270.47,268.59,268.91,6906.0,261.3561,262.2481,260.4253,260.7356,6906.0
2020-11-10 12:10:00,268.63,268.86,267.3,267.55,3386.0,260.4641,260.6871,259.1745,259.4169,3386.0
2020-11-10 12:20:00,267.93,267.93,265.94,265.94,3100.0,259.7853,259.7853,257.8558,257.8558,3100.0
2020-11-10 12:30:00,266.31,266.7,265.56,265.56,2533.0,258.2146,258.5927,257.4874,257.4874,2533.0
2020-11-10 12:40:00,265.44,266.9,265.41,266.47,4920.0,257.371,258.7867,257.3419,258.3697,4920.0
2020-11-10 12:50:00,266.67,267.67,266.35,267.67,5377.0,258.5636,259.5332,258.2534,259.5332,5377.0
2020-11-10 13:00:00,267.63,268.03,265.75,265.75,1020.0,259.4945,259.8823,257.6716,257.6716,1020.0
2020-11-10 13:10:00,265.71,266.32,265.47,266.31,1805.0,257.6328,258.2243,257.4001,258.2146,1805.0
2020-11-10 13:20:00,266.02,266.02,264.04,264.27,2503.0,257.9334,257.9334,256.0136,256.2366,2503.0
2020-11-10 13:30:00,264.12,266.8,264.12,266.05,4348.0,256.0912,258.6897,256.0912,257.9625,4348.0
2020-11-10 13:40:00,266.26,266.87,265.43,265.43,1926.0,258.1661,258.7576,257.3613,257.3613,1926.0
2020-11-10 13:50:00,265.32,266.78,265.32,266.78,6088.0,257.2547,258.6703,257.2547,258.6703,6088.0
2020-11-10 14:00:00,266.63,267.65,266.63,266.91,1700.0,258.5249,259.5139,258.5249,258.7963,1700.0
2020-11-10 14:10:00,267.82,269.06,267.16,268.3,6103.0,259.6787,260.881,259.0387,260.1441,6103.0
2020-11-10 14:20:00,268.4,270.72,268.23,270.25,7211.0,260.2411,262.4905,260.0762,262.0348,7211.0
2020-11-10 14:30:00,270.44,271.14,269.24,269.5,8367.0,262.219,262.8978,261.0555,261.3076,8367.0
2020-11-10 14:40:00,269.61,270.95,269.53,270.49,10139.0,261.4143,262.7135,261.3367,262.2675,10139.0
2020-11-10 14:50:00,270.1,271.18,269.8,270.54,8101.0,261.8894,262.9365,261.5985,262.316,8101.0
2020-11-10 15:00:00,270.47,271.51,270.02,270.5,6393.0,262.2481,263.2565,261.8118,262.2772,6393.0
2020-11-10 15:10:00,270.9,271.93,270.68,271.05,8854.0,262.6651,263.6637,262.4517,262.8105,8854.0
2020-11-10 15:20:00,271.15,271.77,269.43,269.5,17714.0,262.9075,263.5086,261.2397,261.3076,17714.0
2020-11-10 15:30:00,269.44,269.71,267.07,267.27,15772.0,261.2494,261.5112,258.9515,259.1454,15772.0
2020-11-10 15:40:00,267.27,267.49,265.97,266.24,22993.0,259.1454,259.3587,257.8849,258.1467,22993.0
2020-11-10 15:50:00,267.1,268.13,265.57,266.02,74906.0,258.9806,259.9793,257.4971,257.9334,74906.0
2020-11-11 09:30:00,266.69,266.69,263.01,263.6,11069.0,258.583,258.583,255.0149,255.587,11069.0
2020-11-11 09:40:00,263.82,264.92,260.08,261.75,11749.0,255.8003,256.8668,252.174,253.7932,11749.0
2020-11-11 09:50:00,261.25,261.91,259.17,259.32,13024.0,253.3084,253.9483,251.2916,251.4371,13024.0
2020-11-11 10:00:00,259.61,262.43,259.6,261.97,3920.0,251.7183,254.4525,251.7086,254.0065,3920.0
2020-11-11 10:10:00,262.07,262.07,260.2,260.2,5901.0,254.1035,254.1035,252.2903,252.2903,5901.0
2020-11-11 10:20:00,260.97,260.98,258.66,258.66,8761.0,253.0369,253.0466,250.7971,250.7971,8761.0
2020-11-11 10:30:00,258.66,260.98,258.32,260.98,4301.0,250.7971,253.0466,250.4675,253.0466,4301.0
2020-11-11 10:40:00,260.76,261.15,260.31,261.15,2400.0,252.8333,253.2114,252.397,253.2114,2400.0
2020-11-11 10:50:00,261.27,261.35,260.47,260.81,2300.0,253.3278,253.4054,252.5521,252.8818,2300.0
2020-11-11 11:00:00,261.09,262.19,261.07,261.49,3919.0,253.1533,254.2198,253.1339,253.5411,3919.0
2020-11-11 11:10:00,261.21,262.0,261.0,261.88,3410.0,253.2696,254.0356,253.066,253.9193,3410.0
2020-11-11 11:20:00,262.19,262.86,261.6,262.86,7434.0,254.2198,254.8695,253.6478,254.8695,7434.0
2020-11-11 11:30:00,263.22,263.82,262.79,263.52,3618.0,255.2185,255.8003,254.8016,255.5094,3618.0
2020-11-11 11:40:00,263.56,263.62,262.17,263.12,6166.0,255.5482,255.6064,254.2004,255.1216,6166.0
2020-11-11 11:50:00,263.61,263.65,262.73,262.73,1400.0,255.5967,255.6354,254.7434,254.7434,1400.0
2020-11-11 12:00:00,262.44,262.88,261.45,262.28,3703.0,254.4622,254.8889,253.5023,254.3071,3703.0
2020-11-11 12:10:00,262.36,262.76,261.52,262.69,1600.0,254.3847,254.7725,253.5702,254.7046,1600.0
2020-11-11 12:20:00,262.73,262.73,261.46,261.46,1843.0,254.7434,254.7434,253.512,253.512,1843.0
2020-11-11 12:30:00,261.91,262.45,261.65,261.65,4156.0,253.9483,254.4719,253.6962,253.6962,4156.0
2020-11-11 12:40:00,262.0,262.68,261.57,262.68,2200.0,254.0356,254.6949,253.6187,254.6949,2200.0
2020-11-11 12:50:00,262.55,264.02,262.27,264.02,13408.0,254.5689,255.9942,254.2974,255.9942,13408.0
2020-11-11 13:00:00,263.74,263.74,262.52,262.65,1701.0,255.7227,255.7227,254.5398,254.6658,1701.0
2020-11-11 13:10:00,262.87,263.13,262.23,263.13,4469.0,254.8792,255.1313,254.2586,255.1313,4469.0
2020-11-11 13:20:00,263.13,263.92,262.93,263.6,4157.0,255.1313,255.8972,254.9373,255.587,4157.0
2020-11-11 13:30:00,263.63,263.67,262.45,262.81,2957.0,255.6161,255.6548,254.4719,254.821,2957.0
2020-11-11 13:40:00,262.66,262.66,261.34,262.34,3302.0,254.6755,254.6755,253.3957,254.3653,3302.0
2020-11-11 13:50:00,262.59,263.49,262.13,262.45,3802.0,254.6077,255.4803,254.1617,254.4719,3802.0
2020-11-11 14:00:00,262.45,263.31,261.93,263.31,4410.0,254.4719,255.3058,253.9677,255.3058,4410.0
2020-11-11 14:10:00,263.34,263.55,262.19,262.97,3581.0,255.3349,255.5385,254.2198,254.9761,3581.0
2020-11-11 14:20:00,263.08,263.18,262.18,262.18,2317.0,255.0828,255.1797,254.2101,254.2101,2317.0
2020-11-11 14:30:00,262.14,262.71,261.94,261.94,3333.0,254.1713,254.724,253.9774,253.9774,3333.0
2020-11-11 14:40:00,261.69,262.46,261.33,261.51,2398.0,253.735,254.4816,253.386,253.5605,2398.0
2020-11-11 14:50:00,261.44,262.54,261.2,262.26,6142.0,253.4926,254.5592,253.2599,254.2877,6142.0
2020-11-11 15:00:00,262.18,262.64,261.93,262.64,2625.0,254.2101,254.6562,253.9677,254.6562,2625.0
2020-11-11 15:10:00,262.76,263.91,262.71,263.63,3933.0,254.7725,255.8875,254.724,255.6161,3933.0
2020-11-11 15:20:00,263.47,263.64,263.03,263.12,5610.0,255.4609,255.6258,255.0343,255.1216,5610.0
2020-11-11 15:30:00,262.85,263.5,262.68,263.49,6790.0,254.8598,255.49,254.6949,255.4803,6790.0
2020-11-11 15:40:00,263.62,264.87,263.52,264.71,8706.0,255.6064,256.8184,255.5094,256.6632,8706.0
2020-11-11 15:50:00,265.19,266.03,264.61,265.98,47451.0,257.1286,257.9431,256.5663,257.8946,47451.0
2020-11-12 09:30:00,263.88,263.99,262.13,262.14,5645.0,255.8585,255.9651,254.1617,254.1713,5645.0
2020-11-12 09:40:00,261.92,263.29,261.31,261.49,1325.0,253.958,255.2864,253.3666,253.5411,1325.0
2020-11-12 09:50:00,261.35,262.56,261.34,261.77,2681.0,253.4054,254.5786,253.3957,253.8126,2681.0
2020-11-12 10:00:00,261.66,263.75,261.52,262.92,7927.0,253.7059,255.7324,253.5702,254.9276,7927.0
2020-11-12 10:10:00,262.67,262.67,261.63,262.65,2008.0,254.6852,254.6852,253.6769,254.6658,2008.0
2020-11-12 10:20:00,262.41,263.54,262.05,262.49,7375.0,254.4331,255.5288,254.0841,254.5107,7375.0
2020-11-12 10:30:00,262.92,262.94,262.27,262.94,15648.0,254.9276,254.947,254.2974,254.947,15648.0
2020-11-12 10:40:00,262.79,262.79,261.76,262.23,7055.0,254.8016,254.8016,253.8029,254.2586,7055.0
2020-11-12 10:50:00,262.06,263.4,261.89,263.13,17216.0,254.0938,255.393,253.9289,255.1313,17216.0
2020-11-12 11:00:00,262.71,263.15,262.39,262.64,5576.0,254.724,255.1506,254.4138,254.6562,5576.0
2020-11-12 11:10:00,262.78,263.17,262.7,262.86,2700.0,254.7919,255.17,254.7143,254.8695,2700.0
2020-11-12 11:20:00,262.7,263.24,262.44,262.97,3617.0,254.7143,255.2379,254.4622,254.9761,3617.0
2020-11-12 11:30:00,263.04,263.1,262.45,263.04,4131.0,255.044,255.1022,254.4719,255.044,4131.0
2020-11-12 11:40:00,262.89,263.45,262.3,262.67,6439.0,254.8986,255.4415,254.3265,254.6852,6439.0
2020-11-12 11:50:00,262.91,263.18,262.45,262.9,4283.0,254.9179,255.1797,254.4719,254.9082,4283.0
2020-11-12 12:00:00,262.8,263.01,262.45,262.81,2402.0,254.8113,255.0149,254.4719,254.821,2402.0
2020-11-12 12:10:00,262.64,263.2,262.55,262.55,3946.0,254.6562,255.1991,254.5689,254.5689,3946.0
2020-11-12 12:20:00,262.77,262.8,262.36,262.46,4613.0,254.7822,254.8113,254.3847,254.4816,4613.0
2020-11-12 12:30:00,262.25,262.3,261.54,261.59,6413.0,254.278,254.3265,253.5896,253.6381,6413.0
2020-11-12 12:40:00,261.45,262.01,260.95,261.2,9056.0,253.5023,254.0453,253.0175,253.2599,9056.0
2020-11-12 12:50:00,261.25,261.97,261.0,261.71,2391.0,253.3084,254.0065,253.066,253.7544,2391.0
2020-11-12 13:00:00,262.07,262.21,261.54,261.56,3407.0,254.1035,254.2392,253.5896,253.609,3407.0
2020-11-12 13:10:00,261.34,261.6,260.18,260.18,7045.0,253.3957,253.6478,252.2709,252.2709,7045.0
2020-11-12 13:20:00,260.4,261.43,260.39,261.29,5618.0,252.4842,253.4829,252.4745,253.3472,5618.0
2020-11-12 13:30:00,261.29,262.33,261.17,262.31,5871.0,253.3472,254.3556,253.2308,254.3362,5871.0
2020-11-12 13:40:00,261.5,261.89,261.26,261.5,1966.0,253.5508,253.9289,253.3181,253.5508,1966.0
2020-11-12 13:50:00,261.47,262.65,261.46,262.65,5184.0,253.5217,254.6658,253.512,254.6658,5184.0
2020-11-12 14:00:00,262.69,263.0,261.72,261.97,8345.0,254.7046,255.0052,253.7641,254.0065,8345.0
2020-11-12 14:10:00,261.9,262.51,261.62,261.63,3715.0,253.9386,254.5301,253.6672,253.6769,3715.0
2020-11-12 14:20:00,261.53,261.85,260.84,261.65,13180.0,253.5799,253.8902,252.9109,253.6962,13180.0
2020-11-12 14:30:00,261.47,261.47,260.57,260.82,6344.0,253.5217,253.5217,252.6491,252.8915,6344.0
2020-11-12 14:40:00,260.75,260.75,260.03,260.73,5434.0,252.8236,252.8236,252.1255,252.8042,5434.0
2020-11-12 14:50:00,260.62,260.62,259.42,259.92,7058.0,252.6976,252.6976,251.534,252.0188,7058.0
2020-11-12 15:00:00,259.94,259.96,259.13,259.17,2504.0,252.0382,252.0576,251.2528,251.2916,2504.0
2020-11-12 15:10:00,259.31,259.56,258.83,259.29,12392.0,251.4274,251.6698,250.962,251.408,12392.0
2020-11-12 15:20:00,259.46,260.2,259.04,260.0,6708.0,251.5728,252.2903,251.1656,252.0964,6708.0
2020-11-12 15:30:00,260.0,260.72,259.9,260.72,6691.0,252.0964,252.7945,251.9994,252.7945,6691.0
2020-11-12 15:40:00,260.96,261.51,260.15,260.93,9025.0,253.0272,253.5605,252.2418,252.9981,9025.0
2020-11-12 15:50:00,261.02,261.55,260.43,260.73,49832.0,253.0854,253.5993,252.5133,252.8042,49832.0
2020-11-13 09:30:00,262.46,267.16,262.46,267.16,9233.0,254.4816,259.0387,254.4816,259.0387,9233.0
2020-11-13 09:40:00,266.91,267.61,265.87,266.99,2736.0,258.7963,259.4751,257.788,258.8739,2736.0
2020-11-13 09:50:00,267.37,270.0,267.19,270.0,5668.0,259.2424,261.7924,259.0678,261.7924,5668.0
2020-11-13 10:00:00,269.25,269.9,267.86,267.87,3744.0,261.0652,261.6955,259.7175,259.7272,3744.0
2020-11-13 10:10:00,268.52,268.69,266.58,266.58,2300.0,260.3574,260.5222,258.4764,258.4764,2300.0
2020-11-13 10:20:00,266.89,267.14,266.12,267.09,1700.0,258.777,259.0194,258.0304,258.9709,1700.0
2020-11-13 10:30:00,267.03,267.28,266.21,266.3,3600.0,258.9127,259.1551,258.1176,258.2049,3600.0
2020-11-13 10:40:00,266.86,267.66,266.69,266.92,3400.0,258.7479,259.5236,258.583,258.806,3400.0
2020-11-13 10:50:00,266.72,266.72,264.7,265.3,4955.0,258.6121,258.6121,256.6535,257.2353,4955.0
2020-11-13 11:00:00,265.32,265.6,264.31,264.31,2420.0,257.2547,257.5262,256.2754,256.2754,2420.0
2020-11-13 11:10:00,264.42,265.74,264.07,265.74,5596.0,256.382,257.6619,256.0427,257.6619,5596.0
2020-11-13 11:20:00,265.22,265.73,264.31,264.65,3224.0,257.1577,257.6522,256.2754,256.605,3224.0
2020-11-13 11:30:00,264.67,265.61,264.13,265.49,5402.0,256.6244,257.5359,256.1009,257.4195,5402.0
2020-11-13 11:40:00,265.52,265.96,264.58,264.58,5109.0,257.4486,257.8752,256.5372,256.5372,5109.0
2020-11-13 11:50:00,264.37,265.06,264.37,264.4,2300.0,256.3336,257.0026,256.3336,256.3626,2300.0
2020-11-13 12:00:00,264.41,264.5,263.83,263.86,4300.0,256.3723,256.4596,255.81,255.8391,4300.0
2020-11-13 12:10:00,263.79,263.83,263.0,263.35,3490.0,255.7712,255.81,255.0052,255.3446,3490.0
2020-11-13 12:20:00,263.1,263.41,261.96,262.51,3898.0,255.1022,255.4027,253.9968,254.5301,3898.0
2020-11-13 12:30:00,262.62,263.18,261.33,261.55,9861.0,254.6368,255.1797,253.386,253.5993,9861.0
2020-11-13 12:40:00,262.01,262.16,261.48,261.48,2300.0,254.0453,254.1907,253.5314,253.5314,2300.0
2020-11-13 12:50:00,261.79,262.11,260.59,262.11,6395.0,253.832,254.1423,252.6685,254.1423,6395.0
2020-11-13 13:00:00,261.95,262.47,261.5,262.15,2000.0,253.9871,254.4913,253.5508,254.181,2000.0
2020-11-13 13:10:00,262.31,262.69,261.19,262.54,3942.0,254.3362,254.7046,253.2502,254.5592,3942.0
2020-11-13 13:20:00,262.17,263.16,261.58,262.61,13242.0,254.2004,255.1603,253.6284,254.6271,13242.0
2020-11-13 13:30:00,262.33,262.33,261.47,261.75,1700.0,254.3556,254.3556,253.5217,253.7932,1700.0
2020-11-13 13:40:00,261.8,262.81,261.79,262.15,3768.0,253.8417,254.821,253.832,254.181,3768.0
2020-11-13 13:50:00,261.55,261.81,261.0,261.74,3164.0,253.5993,253.8514,253.066,253.7835,3164.0
2020-11-13 14:00:00,261.65,262.64,261.41,262.3,3600.0,253.6962,254.6562,253.4635,254.3265,3600.0
2020-11-13 14:10:00,262.34,262.59,261.57,262.59,4120.0,254.3653,254.6077,253.6187,254.6077,4120.0
2020-11-13 14:20:00,263.04,263.83,262.67,263.53,16946.0,255.044,255.81,254.6852,255.5191,16946.0
2020-11-13 14:30:00,263.44,264.38,263.2,264.29,6404.0,255.4318,256.3433,255.1991,256.256,6404.0
2020-11-13 14:40:00,264.3,264.47,263.72,264.01,9488.0,256.2657,256.4305,255.7033,255.9845,9488.0
2020-11-13 14:50:00,264.11,264.77,264.03,264.26,5015.0,256.0815,256.7214,256.0039,256.2269,5015.0
2020-11-13 15:00:00,264.0,264.77,263.79,264.77,9624.0,255.9748,256.7214,255.7712,256.7214,9624.0
2020-11-13 15:10:00,264.43,264.89,264.24,264.4,3606.0,256.3917,256.8378,256.2075,256.3626,3606.0
2020-11-13 15:20:00,264.18,264.49,264.05,264.42,4451.0,256.1493,256.4499,256.0233,256.382,4451.0
2020-11-13 15:30:00,264.37,265.84,264.37,265.24,8210.0,256.3336,257.7589,256.3336,257.1771,8210.0
2020-11-13 15:40:00,265.27,265.65,265.12,265.25,7435.0,257.2062,257.5747,257.0608,257.1868,7435.0
2020-11-13 15:50:00,265.12,265.12,264.01,264.26,43375.0,257.0608,257.0608,255.9845,256.2269,43375.0
2020-11-16 09:30:00,270.82,271.68,268.0,269.86,8380.0,262.5875,263.4213,259.8532,261.6567,8380.0
2020-11-16 09:40:00,269.82,269.82,266.67,267.78,5206.0,261.6179,261.6179,258.5636,259.6399,5206.0
2020-11-16 09:50:00,267.6,270.8,267.25,270.43,7849.0,259.4654,262.5681,259.126,262.2093,7849.0
2020-11-16 10:00:00,269.9,271.89,269.9,271.58,8464.0,261.6955,263.625,261.6955,263.3244,8464.0
2020-11-16 10:10:00,271.5,272.62,271.0,272.34,8122.0,263.2468,264.3328,262.762,264.0613,8122.0
2020-11-16 10:20:00,272.82,273.94,271.91,272.0,4015.0,264.5267,265.6126,263.6444,263.7316,4015.0
2020-11-16 10:30:00,272.37,273.75,272.37,273.65,2300.0,264.0904,265.4284,264.0904,265.3315,2300.0
2020-11-16 10:40:00,273.75,273.97,271.82,271.82,3300.0,265.4284,265.6417,263.5571,263.5571,3300.0
2020-11-16 10:50:00,272.24,273.95,271.62,273.95,5855.0,263.9643,265.6223,263.3632,265.6223,5855.0
2020-11-16 11:00:00,273.5,273.87,273.14,273.14,3999.0,265.186,265.5448,264.837,264.837,3999.0
2020-11-16 11:10:00,273.4,273.79,273.27,273.47,3166.0,265.0891,265.4672,264.963,265.1569,3166.0
2020-11-16 11:20:00,273.46,274.71,273.03,273.92,5184.0,265.1472,266.3592,264.7303,265.5933,5184.0
2020-11-16 11:30:00,273.5,274.02,272.68,273.08,3050.0,265.186,265.6902,264.391,264.7788,3050.0
2020-11-16 11:40:00,272.69,273.63,272.69,273.55,2302.0,264.4006,265.3121,264.4006,265.2345,2302.0
2020-11-16 11:50:00,273.21,273.93,272.85,272.85,2780.0,264.9048,265.603,264.5558,264.5558,2780.0
2020-11-16 12:00:00,272.76,273.73,272.09,273.15,3609.0,264.4685,265.409,263.8189,264.8467,3609.0
2020-11-16 12:10:00,273.19,273.99,272.84,273.57,1408.0,264.8854,265.6611,264.5461,265.2539,1408.0
2020-11-16 12:20:00,272.67,272.68,271.43,272.41,2250.0,264.3813,264.391,263.1789,264.1292,2250.0
2020-11-16 12:30:00,272.34,272.42,270.73,271.84,3500.0,264.0613,264.1389,262.5002,263.5765,3500.0
2020-11-16 12:40:00,271.43,272.32,270.91,271.8,2800.0,263.1789,264.0419,262.6748,263.5377,2800.0
2020-11-16 12:50:00,272.41,273.34,272.22,272.85,2429.0,264.1292,265.0309,263.9449,264.5558,2429.0
2020-11-16 13:00:00,273.1,273.41,272.42,272.83,4306.0,264.7982,265.0988,264.1389,264.5364,4306.0
2020-11-16 13:10:00,272.21,272.69,271.84,271.92,1700.0,263.9352,264.4006,263.5765,263.6541,1700.0
2020-11-16 13:20:00,272.07,272.2,270.67,271.18,4575.0,263.7995,263.9255,262.4421,262.9365,4575.0
2020-11-16 13:30:00,271.26,271.98,270.95,271.57,2500.0,263.0141,263.7122,262.7135,263.3147,2500.0
2020-11-16 13:40:00,271.34,271.37,270.71,270.88,2762.0,263.0917,263.1208,262.4808,262.6457,2762.0
2020-11-16 13:50:00,271.18,271.18,270.49,270.51,2348.0,262.9365,262.9365,262.2675,262.2869,2348.0
2020-11-16 14:00:00,270.94,271.05,270.44,270.78,3246.0,262.7038,262.8105,262.219,262.5487,3246.0
2020-11-16 14:10:00,270.85,270.9,269.65,269.65,2906.0,262.6166,262.6651,261.4531,261.4531,2906.0
2020-11-16 14:20:00,269.97,270.65,269.67,270.61,4700.0,261.7633,262.4227,261.4724,262.3839,4700.0
2020-11-16 14:30:00,270.61,271.43,269.97,271.08,10973.0,262.3839,263.1789,261.7633,262.8396,10973.0
2020-11-16 14:40:00,270.91,271.39,270.91,271.25,1500.0,262.6748,263.1402,262.6748,263.0044,1500.0
2020-11-16 14:50:00,271.54,272.03,271.54,271.9,2707.0,263.2856,263.7607,263.2856,263.6347,2707.0
2020-11-16 15:00:00,271.86,272.02,270.87,271.27,2490.0,263.5959,263.751,262.636,263.0238,2490.0
2020-11-16 15:10:00,271.46,271.59,271.1,271.13,2724.0,263.208,263.3341,262.859,262.8881,2724.0
2020-11-16 15:20:00,271.42,271.61,270.69,271.11,8024.0,263.1693,263.3535,262.4614,262.8687,8024.0
2020-11-16 15:30:00,271.25,272.11,271.12,271.65,8670.0,263.0044,263.8383,262.8784,263.3923,8670.0
2020-11-16 15:40:00,271.72,271.83,271.54,271.71,16578.0,263.4601,263.5668,263.2856,263.4504,16578.0
2020-11-16 15:50:00,271.64,271.96,270.37,271.4,62904.0,263.3826,263.6928,262.1512,263.1499,62904.0
2020-11-17 09:30:00,268.81,270.6,267.39,270.27,9629.0,260.6386,262.3742,259.2618,262.0542,9629.0
2020-11-17 09:40:00,269.2,269.2,267.88,268.67,2138.0,261.0167,261.0167,259.7369,260.5028,2138.0
2020-11-17 09:50:00,267.95,267.95,266.33,266.33,2700.0,259.8047,259.8047,258.234,258.234,2700.0
2020-11-17 10:00:00,266.42,267.29,265.97,266.82,2401.0,258.3212,259.1648,257.8849,258.7091,2401.0
2020-11-17 10:10:00,268.21,268.51,268.21,268.49,400.0,260.0568,260.3477,260.0568,260.3283,400.0
2020-11-17 10:20:00,269.24,269.24,267.88,267.88,2800.0,261.0555,261.0555,259.7369,259.7369,2800.0
2020-11-17 10:30:00,267.77,269.44,267.48,269.07,3208.0,259.6302,261.2494,259.349,260.8907,3208.0
2020-11-17 10:40:00,269.18,269.72,268.88,269.13,1301.0,260.9973,261.5209,260.7065,260.9489,1301.0
2020-11-17 10:50:00,269.14,270.67,269.08,270.41,3537.0,260.9586,262.4421,260.9004,262.19,3537.0
2020-11-17 11:00:00,269.9,269.91,269.15,269.91,3003.0,261.6955,261.7052,260.9683,261.7052,3003.0
2020-11-17 11:10:00,269.23,269.73,268.8,268.81,2400.0,261.0458,261.5306,260.6289,260.6386,2400.0
2020-11-17 11:20:00,269.14,269.83,268.58,269.83,2431.0,260.9586,261.6276,260.4156,261.6276,2431.0
2020-11-17 11:30:00,269.02,269.3,268.51,268.57,1538.0,260.8422,261.1137,260.3477,260.4059,1538.0
2020-11-17 11:40:00,268.64,269.1,267.96,268.24,3131.0,260.4738,260.9198,259.8144,260.0859,3131.0
2020-11-17 11:50:00,268.16,268.32,266.93,268.2,2839.0,260.0084,260.1635,258.8157,260.0471,2839.0
2020-11-17 12:00:00,267.66,267.98,267.27,267.65,2291.0,259.5236,259.8338,259.1454,259.5139,2291.0
2020-11-17 12:10:00,267.45,269.36,267.44,268.88,2400.0,259.3199,261.1719,259.3102,260.7065,2400.0
2020-11-17 12:20:00,268.73,268.85,268.0,268.79,3352.0,260.561,260.6774,259.8532,260.6192,3352.0
2020-11-17 12:30:00,268.42,268.85,268.22,268.39,5311.0,260.2604,260.6774,260.0665,260.2314,5311.0
2020-11-17 12:40:00,268.21,268.32,267.35,267.35,1400.0,260.0568,260.1635,259.223,259.223,1400.0
2020-11-17 12:50:00,267.49,268.08,267.46,268.08,1440.0,259.3587,259.9308,259.3296,259.9308,1440.0
2020-11-17 13:00:00,268.26,268.47,267.96,268.07,2068.0,260.1053,260.3089,259.8144,259.9211,2068.0
2020-11-17 13:10:00,268.0,268.01,267.25,267.81,1100.0,259.8532,259.8629,259.126,259.669,1100.0
2020-11-17 13:20:00,267.54,267.69,267.21,267.69,602.0,259.4072,259.5526,259.0872,259.5526,602.0
2020-11-17 13:30:00,267.52,268.65,267.48,268.62,3888.0,259.3878,260.4835,259.349,260.4544,3888.0
2020-11-17 13:40:00,268.46,268.46,267.97,268.02,700.0,260.2992,260.2992,259.8241,259.8726,700.0
2020-11-17 13:50:00,267.99,267.99,267.2,267.2,4867.0,259.8435,259.8435,259.0775,259.0775,4867.0
2020-11-17 14:00:00,267.0,268.91,267.0,268.87,2702.0,258.8836,260.7356,258.8836,260.6968,2702.0
2020-11-17 14:10:00,269.08,269.33,268.88,269.09,2800.0,260.9004,261.1428,260.7065,260.9101,2800.0
2020-11-17 14:20:00,268.74,269.15,268.23,268.98,3077.0,260.5707,260.9683,260.0762,260.8034,3077.0
2020-11-17 14:30:00,268.93,269.64,268.89,269.62,3999.0,260.7549,261.4434,260.7162,261.424,3999.0
2020-11-17 14:40:00,269.43,269.48,269.17,269.34,2101.0,261.2397,261.2882,260.9876,261.1525,2101.0
2020-11-17 14:50:00,269.38,269.51,268.92,269.21,2449.0,261.1913,261.3173,260.7452,261.0264,2449.0
2020-11-17 15:00:00,268.99,268.99,268.27,268.41,2600.0,260.8131,260.8131,260.115,260.2508,2600.0
2020-11-17 15:10:00,268.54,268.67,268.16,268.67,2400.0,260.3768,260.5028,260.0084,260.5028,2400.0
2020-11-17 15:20:00,268.36,268.41,267.58,267.58,2003.0,260.2023,260.2508,259.446,259.446,2003.0
2020-11-17 15:30:00,267.73,268.49,267.58,268.17,4634.0,259.5914,260.3283,259.446,260.018,4634.0
2020-11-17 15:40:00,268.28,268.76,267.96,268.35,5572.0,260.1247,260.5901,259.8144,260.1926,5572.0
2020-11-17 15:50:00,268.45,269.59,268.25,269.42,22354.0,260.2895,261.3949,260.0956,261.23,22354.0
2020-11-18 09:30:00,270.74,272.08,268.11,268.11,9216.0,262.5099,263.8092,259.9599,259.9599,9216.0
2020-11-18 09:40:00,268.96,271.36,268.4,271.35,3276.0,260.784,263.1111,260.2411,263.1014,3276.0
2020-11-18 09:50:00,270.91,273.72,270.86,273.24,3640.0,262.6748,265.3993,262.6263,264.9339,3640.0
2020-11-18 10:00:00,273.03,273.92,271.28,271.63,2700.0,264.7303,265.5933,263.0335,263.3729,2700.0
2020-11-18 10:10:00,271.9,272.99,271.9,272.99,1424.0,263.6347,264.6915,263.6347,264.6915,1424.0
2020-11-18 10:20:00,272.02,273.96,272.02,273.68,2319.0,263.751,265.632,263.751,265.3606,2319.0
2020-11-18 10:30:00,273.37,273.42,272.29,272.46,5049.0,265.06,265.1085,264.0128,264.1776,5049.0
2020-11-18 10:40:00,272.86,273.16,272.03,272.03,2360.0,264.5655,264.8564,263.7607,263.7607,2360.0
2020-11-18 10:50:00,272.05,273.0,271.6,273.0,6035.0,263.7801,264.7012,263.3438,264.7012,6035.0
2020-11-18 11:00:00,272.59,272.77,272.53,272.72,400.0,264.3037,264.4782,264.2455,264.4297,400.0
2020-11-18 11:10:00,272.8,273.0,272.29,273.0,3191.0,264.5073,264.7012,264.0128,264.7012,3191.0
2020-11-18 11:20:00,273.21,273.25,272.68,273.25,1100.0,264.9048,264.9436,264.391,264.9436,1100.0
2020-11-18 11:30:00,273.05,274.52,273.05,274.2,4099.0,264.7497,266.175,264.7497,265.8647,4099.0
2020-11-18 11:40:00,274.53,274.59,273.57,273.57,2684.0,266.1847,266.2429,265.2539,265.2539,2684.0
2020-11-18 11:50:00,273.45,274.09,273.45,274.07,2400.0,265.1375,265.7581,265.1375,265.7387,2400.0
2020-11-18 12:00:00,274.01,274.43,273.94,273.94,1912.0,265.6805,266.0878,265.6126,265.6126,1912.0
2020-11-18 12:10:00,273.71,273.92,273.16,273.16,1848.0,265.3896,265.5933,264.8564,264.8564,1848.0
2020-11-18 12:20:00,273.04,273.09,272.43,272.74,2373.0,264.74,264.7885,264.1485,264.4491,2373.0
2020-11-18 12:30:00,272.81,272.81,272.35,272.46,1440.0,264.517,264.517,264.071,264.1776,1440.0
2020-11-18 12:40:00,272.66,272.66,271.95,272.05,2200.0,264.3716,264.3716,263.6831,263.7801,2200.0
2020-11-18 12:50:00,272.69,272.7,271.01,271.19,2904.0,264.4006,264.4103,262.7717,262.9462,2904.0
2020-11-18 13:00:00,271.25,272.97,271.25,272.62,2664.0,263.0044,264.6721,263.0044,264.3328,2664.0
2020-11-18 13:10:00,272.77,273.39,272.36,273.12,9880.0,264.4782,265.0794,264.0807,264.8176,9880.0
2020-11-18 13:20:00,273.43,273.51,272.4,273.51,5504.0,265.1182,265.1957,264.1195,265.1957,5504.0
2020-11-18 13:30:00,273.02,273.67,272.46,273.67,2751.0,264.7206,265.3509,264.1776,265.3509,2751.0
2020-11-18 13:40:00,273.54,273.82,273.32,273.37,4225.0,265.2248,265.4963,265.0115,265.06,4225.0
2020-11-18 13:50:00,273.21,274.0,272.91,273.45,4480.0,264.9048,265.6708,264.614,265.1375,4480.0
2020-11-18 14:00:00,273.71,274.63,273.71,274.3,4414.0,265.3896,266.2817,265.3896,265.9617,4414.0
2020-11-18 14:10:00,274.41,274.45,273.25,273.25,1413.0,266.0684,266.1071,264.9436,264.9436,1413.0
2020-11-18 14:20:00,273.12,273.12,272.01,272.31,6191.0,264.8176,264.8176,263.7413,264.0322,6191.0
2020-11-18 14:30:00,272.61,273.2,272.34,273.2,5310.0,264.3231,264.8951,264.0613,264.8951,5310.0
2020-11-18 14:40:00,273.09,273.37,272.72,273.37,1200.0,264.7885,265.06,264.4297,265.06,1200.0
2020-11-18 14:50:00,273.19,273.36,272.87,273.22,2126.0,264.8854,265.0503,264.5752,264.9145,2126.0
2020-11-18 15:00:00,272.1,272.71,271.71,272.71,3150.0,263.8286,264.42,263.4504,264.42,3150.0
2020-11-18 15:10:00,272.76,272.93,272.61,272.61,1121.0,264.4685,264.6334,264.3231,264.3231,1121.0
2020-11-18 15:20:00,272.43,272.44,271.45,271.93,2944.0,264.1485,264.1582,263.1983,263.6637,2944.0
2020-11-18 15:30:00,271.78,271.78,269.93,270.07,6064.0,263.5183,263.5183,261.7245,261.8603,6064.0
2020-11-18 15:40:00,270.27,270.74,269.74,269.91,7040.0,262.0542,262.5099,261.5403,261.7052,7040.0
2020-11-18 15:50:00,270.22,271.08,269.17,269.56,19543.0,262.0057,262.8396,260.9876,261.3658,19543.0
2020-11-19 09:30:00,268.05,269.35,266.41,268.91,11811.0,259.9017,261.1622,258.3115,260.7356,11811.0
2020-11-19 09:40:00,268.91,271.56,268.9,271.35,7300.0,260.7356,263.305,260.7259,263.1014,7300.0
2020-11-19 09:50:00,271.17,272.85,270.74,271.39,6856.0,262.9269,264.5558,262.5099,263.1402,6856.0
2020-11-19 10:00:00,271.74,272.06,269.94,272.06,7501.0,263.4795,263.7898,261.7342,263.7898,7501.0
2020-11-19 10:10:00,272.38,274.23,272.0,272.87,9025.0,264.1001,265.8938,263.7316,264.5752,9025.0
2020-11-19 10:20:00,272.39,272.95,270.86,271.13,2701.0,264.1098,264.6527,262.6263,262.8881,2701.0
2020-11-19 10:30:00,271.75,273.35,271.74,273.35,2362.0,263.4892,265.0406,263.4795,265.0406,2362.0
2020-11-19 10:40:00,273.22,273.31,271.75,271.75,4533.0,264.9145,265.0018,263.4892,263.4892,4533.0
2020-11-19 10:50:00,272.14,272.42,270.33,270.34,2556.0,263.8674,264.1389,262.1124,262.1221,2556.0
2020-11-19 11:00:00,270.87,270.92,270.8,270.9,800.0,262.636,262.6845,262.5681,262.6651,800.0
2020-11-19 11:10:00,270.65,271.73,270.54,271.66,3005.0,262.4227,263.4698,262.316,263.402,3005.0
2020-11-19 11:20:00,271.48,271.53,270.0,270.29,9400.0,263.2274,263.2759,261.7924,262.0736,9400.0
2020-11-19 11:30:00,268.88,269.35,268.88,268.98,1200.0,260.7065,261.1622,260.7065,260.8034,1200.0
2020-11-19 11:40:00,269.19,270.01,268.75,269.01,3300.0,261.007,261.8021,260.5804,260.8325,3300.0
2020-11-19 11:50:00,268.68,269.34,268.46,269.23,2300.0,260.5125,261.1525,260.2992,261.0458,2300.0
2020-11-19 12:00:00,268.94,269.54,268.47,269.51,10692.0,260.7646,261.3464,260.3089,261.3173,10692.0
2020-11-19 12:10:00,269.74,269.79,268.93,268.93,3488.0,261.5403,261.5888,260.7549,260.7549,3488.0
2020-11-19 12:20:00,269.09,269.42,268.79,269.42,2800.0,260.9101,261.23,260.6192,261.23,2800.0
2020-11-19 12:30:00,269.65,269.74,269.23,269.31,1700.0,261.4531,261.5403,261.0458,261.1234,1700.0
2020-11-19 12:40:00,269.87,270.13,269.48,270.13,2561.0,261.6664,261.9185,261.2882,261.9185,2561.0
2020-11-19 12:50:00,270.28,270.28,269.72,270.04,1802.0,262.0639,262.0639,261.5209,261.8312,1802.0
2020-11-19 13:00:00,270.17,270.17,269.64,269.64,816.0,261.9573,261.9573,261.4434,261.4434,816.0
2020-11-19 13:10:00,269.86,271.11,269.86,270.99,5296.0,261.6567,262.8687,261.6567,262.7523,5296.0
2020-11-19 13:20:00,270.92,271.73,270.92,271.19,1335.0,262.6845,263.4698,262.6845,262.9462,1335.0
2020-11-19 13:30:00,270.54,270.74,269.77,270.31,2800.0,262.316,262.5099,261.5694,262.093,2800.0
2020-11-19 13:40:00,270.23,270.23,269.54,269.87,2311.0,262.0154,262.0154,261.3464,261.6664,2311.0
2020-11-19 13:50:00,270.01,270.36,269.62,269.68,2512.0,261.8021,262.1415,261.424,261.4821,2512.0
2020-11-19 14:00:00,269.8,269.92,269.27,269.33,1616.0,261.5985,261.7148,261.0846,261.1428,1616.0
2020-11-19 14:10:00,269.31,269.6,268.98,269.23,1900.0,261.1234,261.4046,260.8034,261.0458,1900.0
2020-11-19 14:20:00,269.37,269.43,269.04,269.16,1400.0,261.1816,261.2397,260.8616,260.978,1400.0
2020-11-19 14:30:00,269.0,269.85,269.0,269.82,1100.0,260.8228,261.647,260.8228,261.6179,1100.0
2020-11-19 14:40:00,269.62,270.23,269.57,269.74,2000.0,261.424,262.0154,261.3755,261.5403,2000.0
2020-11-19 14:50:00,269.46,269.64,269.02,269.02,1701.0,261.2688,261.4434,260.8422,260.8422,1701.0
2020-11-19 15:00:00,269.09,269.09,268.6,268.6,3700.0,260.9101,260.9101,260.435,260.435,3700.0
2020-11-19 15:10:00,268.63,269.17,268.52,268.99,5116.0,260.4641,260.9876,260.3574,260.8131,5116.0
2020-11-19 15:20:00,268.98,269.11,268.47,268.47,3077.0,260.8034,260.9295,260.3089,260.3089,3077.0
2020-11-19 15:30:00,268.57,270.17,268.57,269.8,3190.0,260.4059,261.9573,260.4059,261.5985,3190.0
2020-11-19 15:40:00,269.73,270.52,269.66,269.66,6007.0,261.5306,262.2966,261.4628,261.4628,6007.0
2020-11-19 15:50:00,269.52,270.34,269.36,269.57,16518.0,261.327,262.1221,261.1719,261.3755,16518.0
2020-11-20 09:30:00,266.56,266.58,265.25,265.47,22499.0,258.457,258.4764,257.1868,257.4001,22499.0
2020-11-20 09:40:00,265.28,266.81,264.62,265.24,4188.0,257.2159,258.6994,256.576,257.1771,4188.0
2020-11-20 09:50:00,265.0,265.89,264.6,264.61,3400.0,256.9444,257.8074,256.5566,256.5663,3400.0
2020-11-20 10:00:00,264.98,265.04,262.88,263.07,6366.0,256.925,256.9832,254.8889,255.0731,6366.0
2020-11-20 10:10:00,263.17,263.26,260.23,260.79,14674.0,255.17,255.2573,252.3194,252.8624,14674.0
2020-11-20 10:20:00,261.59,262.32,260.89,261.39,24109.0,253.6381,254.3459,252.9593,253.4441,24109.0
2020-11-20 10:30:00,261.6,262.36,260.39,261.62,9021.0,253.6478,254.3847,252.4745,253.6672,9021.0
2020-11-20 10:40:00,262.12,262.12,260.04,260.5,4672.0,254.152,254.152,252.1352,252.5812,4672.0
2020-11-20 10:50:00,260.88,261.43,259.11,259.7,6301.0,252.9497,253.4829,251.2335,251.8055,6301.0
2020-11-20 11:00:00,259.59,261.38,259.59,260.68,4580.0,251.6989,253.4345,251.6989,252.7557,4580.0
2020-11-20 11:10:00,260.25,261.43,260.25,261.43,2806.0,252.3388,253.4829,252.3388,253.4829,2806.0
2020-11-20 11:20:00,261.32,262.06,260.79,262.06,3088.0,253.3763,254.0938,252.8624,254.0938,3088.0
2020-11-20 11:30:00,262.06,262.6,261.55,262.6,2625.0,254.0938,254.6174,253.5993,254.6174,2625.0
2020-11-20 11:40:00,262.47,262.65,262.0,262.04,3901.0,254.4913,254.6658,254.0356,254.0744,3901.0
2020-11-20 11:50:00,262.11,263.5,262.09,263.5,1800.0,254.1423,255.49,254.1229,255.49,1800.0
2020-11-20 12:00:00,263.93,264.09,263.34,263.37,2196.0,255.9069,256.0621,255.3349,255.364,2196.0
2020-11-20 12:10:00,263.3,264.42,263.27,263.57,2520.0,255.2961,256.382,255.267,255.5579,2520.0
2020-11-20 12:20:00,263.92,264.37,263.41,263.41,5194.0,255.8972,256.3336,255.4027,255.4027,5194.0
2020-11-20 12:30:00,263.59,263.75,262.88,263.25,3500.0,255.5773,255.7324,254.8889,255.2476,3500.0
2020-11-20 12:40:00,263.27,263.51,263.27,263.41,500.0,255.267,255.4997,255.267,255.4027,500.0
2020-11-20 12:50:00,263.5,264.44,263.17,264.44,4483.0,255.49,256.4014,255.17,256.4014,4483.0
2020-11-20 13:00:00,263.96,265.11,263.72,264.72,7080.0,255.936,257.0511,255.7033,256.6729,7080.0
2020-11-20 13:10:00,264.67,264.79,263.63,263.63,6038.0,256.6244,256.7408,255.6161,255.6161,6038.0
2020-11-20 13:20:00,263.56,264.45,263.55,264.13,1600.0,255.5482,256.4111,255.5385,256.1009,1600.0
2020-11-20 13:30:00,264.18,264.77,263.89,264.76,1991.0,256.1493,256.7214,255.8682,256.7117,1991.0
2020-11-20 13:40:00,264.5,264.73,263.93,264.61,2246.0,256.4596,256.6826,255.9069,256.5663,2246.0
2020-11-20 13:50:00,264.94,264.94,264.24,264.39,1571.0,256.8862,256.8862,256.2075,256.353,1571.0
2020-11-20 14:00:00,264.43,265.41,264.43,264.87,4585.0,256.3917,257.3419,256.3917,256.8184,4585.0
2020-11-20 14:10:00,264.99,265.53,264.27,264.3,5611.0,256.9347,257.4583,256.2366,256.2657,5611.0
2020-11-20 14:20:00,264.64,265.02,264.39,264.75,4113.0,256.5954,256.9638,256.353,256.702,4113.0
2020-11-20 14:30:00,264.9,265.44,264.52,264.58,4921.0,256.8475,257.371,256.479,256.5372,4921.0
2020-11-20 14:40:00,264.58,264.8,264.33,264.77,1000.0,256.5372,256.7505,256.2948,256.7214,1000.0
2020-11-20 14:50:00,264.75,265.17,264.75,265.01,2055.0,256.702,257.1092,256.702,256.9541,2055.0
2020-11-20 15:00:00,264.92,265.2,264.33,264.33,3839.0,256.8668,257.1383,256.2948,256.2948,3839.0
2020-11-20 15:10:00,264.57,264.57,263.99,264.08,2173.0,256.5275,256.5275,255.9651,256.0524,2173.0
2020-11-20 15:20:00,264.42,264.99,264.31,264.41,3506.0,256.382,256.9347,256.2754,256.3723,3506.0
2020-11-20 15:30:00,264.33,265.33,264.3,265.1,6001.0,256.2948,257.2644,256.2657,257.0414,6001.0
2020-11-20 15:40:00,265.17,266.35,265.01,266.3,3982.0,257.1092,258.2534,256.9541,258.2049,3982.0
2020-11-20 15:50:00,266.14,266.4,265.28,265.6,22143.0,258.0498,258.3019,257.2159,257.5262,22143.0
2020-11-23 09:30:00,269.0,271.19,268.58,270.01,10362.0,260.8228,262.9462,260.4156,261.8021,10362.0
2020-11-23 09:40:00,269.59,270.74,269.01,269.84,4241.0,261.3949,262.5099,260.8325,261.6373,4241.0
2020-11-23 09:50:00,269.81,270.28,268.82,269.28,3754.0,261.6082,262.0639,260.6483,261.0943,3754.0
2020-11-23 10:00:00,269.12,269.48,268.79,268.93,1300.0,260.9392,261.2882,260.6192,260.7549,1300.0
2020-11-23 10:10:00,269.49,270.66,269.2,270.4,3518.0,261.2979,262.4324,261.0167,262.1803,3518.0
2020-11-23 10:20:00,270.13,270.24,269.24,269.97,7783.0,261.9185,262.0251,261.0555,261.7633,7783.0
2020-11-23 10:30:00,269.81,270.55,269.81,269.83,1800.0,261.6082,262.3257,261.6082,261.6276,1800.0
2020-11-23 10:40:00,270.08,270.87,269.7,269.71,4289.0,261.87,262.636,261.5015,261.5112,4289.0
2020-11-23 10:50:00,269.92,270.04,268.81,268.82,2039.0,261.7148,261.8312,260.6386,260.6483,2039.0
2020-11-23 11:00:00,268.7,269.39,268.0,268.0,5077.0,260.5319,261.201,259.8532,259.8532,5077.0
2020-11-23 11:10:00,267.82,267.82,266.81,267.17,5501.0,259.6787,259.6787,258.6994,259.0484,5501.0
2020-11-23 11:20:00,267.02,267.55,266.73,267.55,2900.0,258.903,259.4169,258.6218,259.4169,2900.0
2020-11-23 11:30:00,267.47,267.47,266.54,266.66,1526.0,259.3393,259.3393,258.4376,258.5539,1526.0
2020-11-23 11:40:00,266.39,267.03,266.39,266.94,1212.0,258.2922,258.9127,258.2922,258.8254,1212.0
2020-11-23 11:50:00,267.44,267.72,266.69,267.44,3400.0,259.3102,259.5817,258.583,259.3102,3400.0
2020-11-23 12:00:00,266.95,267.11,266.81,267.11,1000.0,258.8351,258.9903,258.6994,258.9903,1000.0
2020-11-23 12:10:00,267.03,267.28,266.96,267.06,1025.0,258.9127,259.1551,258.8448,258.9418,1025.0
2020-11-23 12:20:00,266.97,267.16,266.06,266.07,2101.0,258.8545,259.0387,257.9722,257.9819,2101.0
2020-11-23 12:30:00,266.24,266.34,266.03,266.12,702.0,258.1467,258.2437,257.9431,258.0304,702.0
2020-11-23 12:40:00,266.15,266.58,265.98,266.43,1164.0,258.0595,258.4764,257.8946,258.3309,1164.0
2020-11-23 12:50:00,266.64,267.44,266.64,267.42,900.0,258.5346,259.3102,258.5346,259.2908,900.0
2020-11-23 13:00:00,267.56,267.56,267.04,267.44,6616.0,259.4266,259.4266,258.9224,259.3102,6616.0
2020-11-23 13:10:00,267.88,267.99,267.51,267.53,923.0,259.7369,259.8435,259.3781,259.3975,923.0
2020-11-23 13:20:00,266.92,267.84,266.91,267.56,1000.0,258.806,259.6981,258.7963,259.4266,1000.0
2020-11-23 13:30:00,267.49,268.17,267.05,267.99,6147.0,259.3587,260.018,258.9321,259.8435,6147.0
2020-11-23 13:40:00,268.07,268.17,267.61,268.04,2100.0,259.9211,260.018,259.4751,259.892,2100.0
2020-11-23 13:50:00,268.03,268.07,267.74,267.74,724.0,259.8823,259.9211,259.6011,259.6011,724.0
2020-11-23 14:00:00,267.72,267.97,267.21,267.43,4151.0,259.5817,259.8241,259.0872,259.3005,4151.0
2020-11-23 14:10:00,267.24,267.27,266.81,267.18,1300.0,259.1163,259.1454,258.6994,259.0581,1300.0
2020-11-23 14:20:00,267.18,267.34,266.26,266.32,2600.0,259.0581,259.2133,258.1661,258.2243,2600.0
2020-11-23 14:30:00,266.72,266.72,266.06,266.21,3235.0,258.6121,258.6121,257.9722,258.1176,3235.0
2020-11-23 14:40:00,266.19,266.88,265.98,266.22,2700.0,258.0982,258.7673,257.8946,258.1273,2700.0
2020-11-23 14:50:00,266.21,267.03,266.13,267.02,5065.0,258.1176,258.9127,258.0401,258.903,5065.0
2020-11-23 15:00:00,267.07,267.43,267.01,267.36,919.0,258.9515,259.3005,258.8933,259.2327,919.0
2020-11-23 15:10:00,267.14,268.24,267.14,267.65,4296.0,259.0194,260.0859,259.0194,259.5139,4296.0
2020-11-23 15:20:00,267.63,267.78,267.13,267.46,5550.0,259.4945,259.6399,259.0097,259.3296,5550.0
2020-11-23 15:30:00,267.67,267.67,266.9,267.03,3201.0,259.5332,259.5332,258.7867,258.9127,3201.0
2020-11-23 15:40:00,266.86,267.44,266.85,267.22,7214.0,258.7479,259.3102,258.7382,259.0969,7214.0
2020-11-23 15:50:00,267.4,267.6,265.99,266.66,27328.0,259.2715,259.4654,257.9043,258.5539,27328.0
2020-11-24 09:30:00,270.15,270.24,268.72,269.44,7569.0,261.9379,262.0251,260.5513,261.2494,7569.0
2020-11-24 09:40:00,267.56,269.97,267.33,269.97,10125.0,259.4266,261.7633,259.2036,261.7633,10125.0
2020-11-24 09:50:00,269.72,272.0,269.71,272.0,2800.0,261.5209,263.7316,261.5112,263.7316,2800.0
2020-11-24 10:00:00,272.25,272.39,271.18,272.21,3000.0,263.974,264.1098,262.9365,263.9352,3000.0
2020-11-24 10:10:00,272.25,274.0,271.75,272.51,11378.0,263.974,265.6708,263.4892,264.2261,11378.0
2020-11-24 10:20:00,271.76,274.96,271.76,274.95,5194.0,263.4989,266.6016,263.4989,266.5919,5194.0
2020-11-24 10:30:00,274.98,274.98,273.2,273.24,4743.0,266.621,266.621,264.8951,264.9339,4743.0
2020-11-24 10:40:00,273.62,274.19,273.21,274.16,4144.0,265.3024,265.855,264.9048,265.826,4144.0
2020-11-24 10:50:00,274.34,275.58,274.34,274.62,5678.0,266.0005,267.2028,266.0005,266.272,5678.0
2020-11-24 11:00:00,275.24,276.12,275.11,275.76,4236.0,266.8731,267.7264,266.7471,267.3773,4236.0
2020-11-24 11:10:00,276.0,276.94,275.96,276.5,9624.0,267.61,268.5215,267.5712,268.0948,9624.0
2020-11-24 11:20:00,276.74,277.56,276.55,277.02,7693.0,268.3275,269.1226,268.1433,268.599,7693.0
2020-11-24 11:30:00,277.01,277.17,275.52,275.52,14260.0,268.5893,268.7445,267.1446,267.1446,14260.0
2020-11-24 11:40:00,275.78,275.79,274.76,275.75,10079.0,267.3967,267.4064,266.4077,267.3676,10079.0
2020-11-24 11:50:00,275.92,276.41,274.98,275.25,6790.0,267.5325,268.0076,266.621,266.8828,6790.0
2020-11-24 12:00:00,275.13,275.49,274.62,274.69,7117.0,266.7665,267.1155,266.272,266.3398,7117.0
2020-11-24 12:10:00,274.73,275.3,274.56,275.26,3369.0,266.3786,266.9313,266.2138,266.8925,3369.0
2020-11-24 12:20:00,275.15,275.46,274.0,275.46,4449.0,266.7859,267.0864,265.6708,267.0864,4449.0
2020-11-24 12:30:00,275.88,276.04,275.26,275.37,2990.0,267.4937,267.6488,266.8925,266.9992,2990.0
2020-11-24 12:40:00,275.41,275.7,274.94,275.46,9606.0,267.038,267.3191,266.5822,267.0864,9606.0
2020-11-24 12:50:00,275.4,275.51,275.0,275.34,4485.0,267.0283,267.1349,266.6404,266.9701,4485.0
2020-11-24 13:00:00,275.32,275.81,275.32,275.4,2209.0,266.9507,267.4258,266.9507,267.0283,2209.0
2020-11-24 13:10:00,275.23,275.58,275.05,275.44,9791.0,266.8634,267.2028,266.6889,267.0671,9791.0
2020-11-24 13:20:00,275.58,275.61,274.46,274.76,7066.0,267.2028,267.2319,266.1168,266.4077,7066.0
2020-11-24 13:30:00,274.87,275.56,274.8,275.23,5673.0,266.5144,267.1834,266.4465,266.8634,5673.0
2020-11-24 13:40:00,275.43,275.86,274.7,274.92,5226.0,267.0574,267.4743,266.3495,266.5629,5226.0
2020-11-24 13:50:00,274.73,274.9,274.12,274.2,3790.0,266.3786,266.5435,265.7872,265.8647,3790.0
2020-11-24 14:00:00,274.03,275.2,274.02,274.58,4810.0,265.6999,266.8343,265.6902,266.2332,4810.0
2020-11-24 14:10:00,274.72,275.22,274.57,274.9,2770.0,266.3689,266.8537,266.2235,266.5435,2770.0
2020-11-24 14:20:00,274.58,274.58,273.89,274.09,12478.0,266.2332,266.2332,265.5642,265.7581,12478.0
2020-11-24 14:30:00,273.95,274.94,273.8,274.77,4942.0,265.6223,266.5822,265.4769,266.4174,4942.0
2020-11-24 14:40:00,274.62,274.98,274.03,274.75,5286.0,266.272,266.621,265.6999,266.398,5286.0
2020-11-24 14:50:00,274.71,275.77,274.35,275.77,6239.0,266.3592,267.387,266.0102,267.387,6239.0
2020-11-24 15:00:00,275.23,275.65,274.8,274.93,3784.0,266.8634,267.2707,266.4465,266.5726,3784.0
2020-11-24 15:10:00,275.06,275.16,274.63,274.87,4450.0,266.6986,266.7956,266.2817,266.5144,4450.0
2020-11-24 15:20:00,274.87,275.75,274.87,275.29,6025.0,266.5144,267.3676,266.5144,266.9216,6025.0
2020-11-24 15:30:00,275.3,275.61,274.77,274.87,11673.0,266.9313,267.2319,266.4174,266.5144,11673.0
2020-11-24 15:40:00,275.06,275.51,274.84,275.15,8369.0,266.6986,267.1349,266.4853,266.7859,8369.0
2020-11-24 15:50:00,275.11,275.19,273.65,274.65,44478.0,266.7471,266.8247,265.3315,266.3011,44478.0
2020-11-25 09:30:00,272.56,272.56,266.69,266.69,12219.0,264.2746,264.2746,258.583,258.583,12219.0
2020-11-25 09:40:00,266.28,267.96,265.25,266.19,6277.0,258.1855,259.8144,257.1868,258.0982,6277.0
2020-11-25 09:50:00,267.24,269.3,266.52,269.3,3559.0,259.1163,261.1137,258.4182,261.1137,3559.0
2020-11-25 10:00:00,269.82,270.76,268.64,268.64,3436.0,261.6179,262.5293,260.4738,260.4738,3436.0
2020-11-25 10:10:00,268.42,270.96,268.42,269.98,2954.0,260.2604,262.7232,260.2604,261.773,2954.0
2020-11-25 10:20:00,270.32,270.86,269.68,270.86,2500.0,262.1027,262.6263,261.4821,262.6263,2500.0
2020-11-25 10:30:00,270.61,271.2,269.44,270.3,15179.0,262.3839,262.9559,261.2494,262.0833,15179.0
2020-11-25 10:40:00,270.38,270.39,269.2,269.62,2150.0,262.1609,262.1706,261.0167,261.424,2150.0
2020-11-25 10:50:00,269.62,270.46,268.54,269.12,5523.0,261.424,262.2384,260.3768,260.9392,5523.0
2020-11-25 11:00:00,269.59,270.39,269.27,270.06,2400.0,261.3949,262.1706,261.0846,261.8506,2400.0
2020-11-25 11:10:00,270.43,271.15,270.1,271.13,1701.0,262.2093,262.9075,261.8894,262.8881,1701.0
2020-11-25 11:20:00,270.51,272.48,270.49,272.48,2726.0,262.2869,264.197,262.2675,264.197,2726.0
2020-11-25 11:30:00,272.54,272.93,271.43,271.68,1700.0,264.2552,264.6334,263.1789,263.4213,1700.0
2020-11-25 11:40:00,272.27,272.27,271.22,272.22,1900.0,263.9934,263.9934,262.9753,263.9449,1900.0
2020-11-25 11:50:00,272.32,273.0,272.32,272.6,1000.0,264.0419,264.7012,264.0419,264.3134,1000.0
2020-11-25 12:00:00,272.45,272.47,271.81,272.0,2600.0,264.1679,264.1873,263.5474,263.7316,2600.0
2020-11-25 12:10:00,272.14,272.5,271.57,271.64,1500.0,263.8674,264.2164,263.3147,263.3826,1500.0
2020-11-25 12:20:00,271.45,271.71,270.84,270.84,800.0,263.1983,263.4504,262.6069,262.6069,800.0
2020-11-25 12:30:00,271.1,272.37,271.09,272.24,1150.0,262.859,264.0904,262.8493,263.9643,1150.0
2020-11-25 12:40:00,272.07,272.91,272.07,272.72,2920.0,263.7995,264.614,263.7995,264.4297,2920.0
2020-11-25 12:50:00,272.73,273.61,272.73,273.61,1478.0,264.4394,265.2927,264.4394,265.2927,1478.0
2020-11-25 13:00:00,273.53,273.6,272.57,272.75,2900.0,265.2151,265.283,264.2843,264.4588,2900.0
2020-11-25 13:10:00,272.79,273.32,272.05,272.05,2104.0,264.4976,265.0115,263.7801,263.7801,2104.0
2020-11-25 13:20:00,271.56,272.5,271.33,272.5,872.0,263.305,264.2164,263.082,264.2164,872.0
2020-11-25 13:30:00,272.32,272.66,272.32,272.66,1335.0,264.0419,264.3716,264.0419,264.3716,1335.0
2020-11-25 13:40:00,272.85,272.86,271.87,272.45,1380.0,264.5558,264.5655,263.6056,264.1679,1380.0
2020-11-25 13:50:00,272.38,272.76,272.31,272.74,805.0,264.1001,264.4685,264.0322,264.4491,805.0
2020-11-25 14:00:00,272.74,272.91,272.15,272.15,1303.0,264.4491,264.614,263.8771,263.8771,1303.0
2020-11-25 14:10:00,272.15,272.15,272.15,272.15,0.0,263.8771,263.8771,263.8771,263.8771,0.0
2020-11-25 14:20:00,272.23,272.8,272.23,272.8,1108.0,263.9546,264.5073,263.9546,264.5073,1108.0
2020-11-25 14:30:00,272.78,273.23,272.42,272.62,1210.0,264.4879,264.9242,264.1389,264.3328,1210.0
2020-11-25 14:40:00,272.98,273.5,272.66,273.5,1223.0,264.6818,265.186,264.3716,265.186,1223.0
2020-11-25 14:50:00,273.52,273.74,273.18,273.54,3847.0,265.2054,265.4187,264.8758,265.2248,3847.0
2020-11-25 15:00:00,273.71,273.84,273.02,273.82,2897.0,265.3896,265.5157,264.7206,265.4963,2897.0
2020-11-25 15:10:00,273.76,273.8,273.45,273.5,1132.0,265.4381,265.4769,265.1375,265.186,1132.0
2020-11-25 15:20:00,273.5,274.09,273.35,273.67,3201.0,265.186,265.7581,265.0406,265.3509,3201.0
2020-11-25 15:30:00,273.5,273.56,272.72,272.72,2958.0,265.186,265.2442,264.4297,264.4297,2958.0
2020-11-25 15:40:00,272.71,273.15,272.36,272.36,4250.0,264.42,264.8467,264.0807,264.0807,4250.0
2020-11-25 15:50:00,272.35,272.95,272.1,272.82,15050.0,264.071,264.6527,263.8286,264.5267,15050.0
2020-11-27 09:30:00,272.45,272.92,271.45,271.5,9279.0,264.1679,264.6237,263.1983,263.2468,9279.0
2020-11-27 09:40:00,271.43,272.18,270.35,271.78,8641.0,263.1789,263.9061,262.1318,263.5183,8641.0
2020-11-27 09:50:00,271.49,272.07,271.08,272.02,2646.0,263.2371,263.7995,262.8396,263.751,2646.0
2020-11-27 10:00:00,271.53,271.81,270.78,271.69,3605.0,263.2759,263.5474,262.5487,263.431,3605.0
2020-11-27 10:10:00,272.27,272.27,271.15,271.15,3300.0,263.9934,263.9934,262.9075,262.9075,3300.0
2020-11-27 10:20:00,271.69,271.7,270.04,270.59,4200.0,263.431,263.4407,261.8312,262.3645,4200.0
2020-11-27 10:30:00,270.56,272.08,270.56,271.71,1567.0,262.3354,263.8092,262.3354,263.4504,1567.0
2020-11-27 10:40:00,271.33,271.71,270.76,271.18,1939.0,263.082,263.4504,262.5293,262.9365,1939.0
2020-11-27 10:50:00,271.67,271.67,270.73,271.14,800.0,263.4117,263.4117,262.5002,262.8978,800.0
2020-11-27 11:00:00,270.87,270.87,269.38,269.38,3496.0,262.636,262.636,261.1913,261.1913,3496.0
2020-11-27 11:10:00,269.75,270.17,269.75,270.16,1470.0,261.55,261.9573,261.55,261.9476,1470.0
2020-11-27 11:20:00,270.0,270.01,269.07,269.1,2200.0,261.7924,261.8021,260.8907,260.9198,2200.0
2020-11-27 11:30:00,269.04,269.37,268.17,269.37,2600.0,260.8616,261.1816,260.018,261.1816,2600.0
2020-11-27 11:40:00,269.48,270.3,269.47,269.8,550.0,261.2882,262.0833,261.2785,261.5985,550.0
2020-11-27 11:50:00,270.3,270.55,269.45,269.82,3311.0,262.0833,262.3257,261.2591,261.6179,3311.0
2020-11-27 12:00:00,269.7,270.01,269.53,269.92,3483.0,261.5015,261.8021,261.3367,261.7148,3483.0
2020-11-27 12:10:00,269.59,270.28,269.59,270.11,600.0,261.3949,262.0639,261.3949,261.8991,600.0
2020-11-27 12:20:00,269.94,269.94,269.16,269.46,2003.0,261.7342,261.7342,260.978,261.2688,2003.0
2020-11-27 12:30:00,268.85,269.06,268.24,269.06,4068.0,260.6774,260.881,260.0859,260.881,4068.0
2020-11-27 12:40:00,269.16,269.71,269.15,269.71,2389.0,260.978,261.5112,260.9683,261.5112,2389.0
2020-11-27 12:50:00,269.84,271.17,269.84,270.88,6913.0,261.6373,262.9269,261.6373,262.6457,6913.0
2020-11-30 09:30:00,269.28,270.01,265.48,266.02,10633.0,261.6546,262.3639,257.9622,258.4869,10633.0
2020-11-30 09:40:00,266.1,267.6,266.1,266.31,9951.0,258.5646,260.0221,258.5646,258.7687,9951.0
2020-11-30 09:50:00,266.31,266.31,265.86,266.31,1271.0,258.7687,258.7687,258.3314,258.7687,1271.0
2020-11-30 10:00:00,265.8,266.46,265.01,266.08,4677.0,258.2731,258.9144,257.5055,258.5452,4677.0
2020-11-30 10:10:00,265.44,265.86,264.16,264.17,2381.0,257.9233,258.3314,256.6796,256.6893,2381.0
2020-11-30 10:20:00,263.78,265.8,263.76,264.32,4086.0,256.3103,258.2731,256.2909,256.835,4086.0
2020-11-30 10:30:00,264.7,264.81,263.47,263.57,4005.0,257.2043,257.3112,256.0091,256.1063,4005.0
2020-11-30 10:40:00,263.68,264.44,262.85,264.21,6646.0,256.2132,256.9516,255.4067,256.7281,6646.0
2020-11-30 10:50:00,263.87,264.98,263.17,264.53,10581.0,256.3978,257.4763,255.7176,257.0391,10581.0
2020-11-30 11:00:00,264.55,266.51,264.55,266.51,3490.0,257.0585,258.963,257.0585,258.963,3490.0
2020-11-30 11:10:00,266.19,267.21,265.96,266.39,3100.0,258.6521,259.6432,258.4286,258.8464,3100.0
2020-11-30 11:20:00,266.15,266.8,265.71,265.71,2600.0,258.6132,259.2448,258.1857,258.1857,2600.0
2020-11-30 11:30:00,265.87,266.05,264.37,264.38,3801.0,258.3411,258.516,256.8836,256.8933,3801.0
2020-11-30 11:40:00,263.62,265.57,263.62,265.57,1700.0,256.1549,258.0496,256.1549,258.0496,1700.0
2020-11-30 11:50:00,265.15,265.91,264.91,265.78,4312.0,257.6415,258.38,257.4083,258.2537,4312.0
2020-11-30 12:00:00,265.57,265.8,265.04,265.61,5890.0,258.0496,258.2731,257.5346,258.0885,5890.0
2020-11-30 12:10:00,265.7,265.87,265.27,265.33,5900.0,258.1759,258.3411,257.7581,257.8164,5900.0
2020-11-30 12:20:00,265.48,265.71,264.91,265.18,3722.0,257.9622,258.1857,257.4083,257.6707,3722.0
2020-11-30 12:30:00,265.08,265.59,264.67,264.87,3313.0,257.5735,258.0691,257.1751,257.3695,3313.0
2020-11-30 12:40:00,264.56,264.69,264.21,264.55,1930.0,257.0682,257.1946,256.7281,257.0585,1930.0
2020-11-30 12:50:00,264.23,264.54,263.88,264.47,3872.0,256.7476,257.0488,256.4075,256.9808,3872.0
2020-11-30 13:00:00,264.25,264.58,263.56,263.57,3578.0,256.767,257.0877,256.0966,256.1063,3578.0
2020-11-30 13:10:00,263.58,263.6,262.99,263.0,1250.0,256.116,256.1354,255.5427,255.5524,1250.0
2020-11-30 13:20:00,263.14,263.79,262.98,263.78,3920.0,255.6884,256.32,255.533,256.3103,3920.0
2020-11-30 13:30:00,263.82,264.21,263.62,264.03,2801.0,256.3492,256.7281,256.1549,256.5532,2801.0
2020-11-30 13:40:00,263.96,264.53,263.95,264.25,2973.0,256.4852,257.0391,256.4755,256.767,2973.0
2020-11-30 13:50:00,264.61,264.61,263.67,263.99,2000.0,257.1168,257.1168,256.2034,256.5144,2000.0
2020-11-30 14:00:00,263.49,263.84,263.02,263.31,3313.0,256.0285,256.3686,255.5718,255.8536,3313.0
2020-11-30 14:10:00,263.24,263.24,262.33,263.13,2500.0,255.7856,255.7856,254.9014,255.6787,2500.0
2020-11-30 14:20:00,263.55,263.65,262.97,263.01,2398.0,256.0868,256.184,255.5233,255.5621,2398.0
2020-11-30 14:30:00,262.97,263.58,262.32,262.59,2810.0,255.5233,256.116,254.8917,255.154,2810.0
2020-11-30 14:40:00,262.44,262.79,261.82,261.88,4650.0,255.0083,255.3484,254.4058,254.4641,4650.0
2020-11-30 14:50:00,262.07,264.08,262.03,264.07,5241.0,254.6487,256.6018,254.6099,256.5921,5241.0
2020-11-30 15:00:00,264.31,264.84,263.76,264.09,7147.0,256.8253,257.3403,256.2909,256.6115,7147.0
2020-11-30 15:10:00,264.05,264.56,263.85,264.52,3584.0,256.5727,257.0682,256.3783,257.0294,3584.0
2020-11-30 15:20:00,264.52,264.72,263.77,263.77,4003.0,257.0294,257.2237,256.3006,256.3006,4003.0
2020-11-30 15:30:00,263.73,264.55,263.41,264.42,9318.0,256.2617,257.0585,255.9508,256.9322,9318.0
2020-11-30 15:40:00,264.26,264.74,263.9,264.06,9082.0,256.7767,257.2431,256.4269,256.5824,9082.0
2020-11-30 15:50:00,264.0,265.91,264.0,265.39,45209.0,256.5241,258.38,256.5241,257.8747,45209.0
2020-12-01 09:30:00,270.46,270.49,268.17,269.96,5914.0,262.8012,262.8303,260.576,262.3153,5914.0
2020-12-01 09:40:00,270.49,271.42,270.24,271.0,5783.0,262.8303,263.734,262.5874,263.3259,5783.0
2020-12-01 09:50:00,271.3,273.09,271.3,273.04,9026.0,263.6174,265.3567,263.6174,265.3081,9026.0
2020-12-01 10:00:00,272.9,273.82,271.04,272.52,10722.0,265.1721,266.066,263.3647,264.8028,10722.0
2020-12-01 10:10:00,272.35,272.78,271.91,272.78,2694.0,264.6376,265.0555,264.2101,265.0555,2694.0
2020-12-01 10:20:00,273.0,273.4,272.44,272.92,8998.0,265.2692,265.6579,264.7251,265.1915,8998.0
2020-12-01 10:30:00,272.72,272.72,271.43,272.06,2782.0,264.9972,264.9972,263.7437,264.3558,2782.0
2020-12-01 10:40:00,272.0,273.5,271.77,273.5,5639.0,264.2975,265.7551,264.0741,265.7551,5639.0
2020-12-01 10:50:00,273.72,274.56,273.39,274.48,4642.0,265.9688,266.7851,265.6482,266.7073,4642.0
2020-12-01 11:00:00,274.3,274.99,274.08,274.65,28593.0,266.5324,267.2029,266.3186,266.8725,28593.0
2020-12-01 11:10:00,274.5,276.98,274.5,276.47,41085.0,266.7268,269.1365,266.7268,268.641,41085.0
2020-12-01 11:20:00,276.39,277.99,275.71,276.25,6983.0,268.5632,270.1179,267.9025,268.4272,6983.0
2020-12-01 11:30:00,276.68,276.68,275.05,275.05,8501.0,268.845,268.845,267.2612,267.2612,8501.0
2020-12-01 11:40:00,275.04,275.91,274.73,275.88,5822.0,267.2515,268.0968,266.9502,268.0677,5822.0
2020-12-01 11:50:00,275.61,275.99,275.04,275.04,9452.0,267.8053,268.1746,267.2515,267.2515,9452.0
2020-12-01 12:00:00,275.1,275.14,273.8,274.11,8108.0,267.3098,267.3486,266.0466,266.3478,8108.0
2020-12-01 12:10:00,274.14,274.29,273.67,274.22,1600.0,266.3769,266.5227,265.9203,266.4547,1600.0
2020-12-01 12:20:00,274.16,274.66,273.98,274.31,2921.0,266.3964,266.8822,266.2215,266.5421,2921.0
2020-12-01 12:30:00,274.44,274.55,274.19,274.19,2350.0,266.6685,266.7753,266.4255,266.4255,2350.0
2020-12-01 12:40:00,274.39,275.65,274.28,275.65,2700.0,266.6199,267.8442,266.513,267.8442,2700.0
2020-12-01 12:50:00,275.63,275.64,274.39,274.56,2900.0,267.8248,267.8345,266.6199,266.7851,2900.0
2020-12-01 13:00:00,274.54,274.65,273.8,274.1,3796.0,266.7656,266.8725,266.0466,266.3381,3796.0
2020-12-01 13:10:00,273.99,274.91,273.85,274.91,4320.0,266.2312,267.1251,266.0952,267.1251,4320.0
2020-12-01 13:20:00,275.18,275.9,275.14,275.15,5757.0,267.3875,268.0871,267.3486,267.3583,5757.0
2020-12-01 13:30:00,275.31,275.65,274.49,275.65,2700.0,267.5138,267.8442,266.717,267.8442,2700.0
2020-12-01 13:40:00,275.69,275.88,275.45,275.62,3095.0,267.8831,268.0677,267.6499,267.815,3095.0
2020-12-01 13:50:00,275.78,276.32,275.29,276.24,2100.0,267.9705,268.4952,267.4944,268.4175,2100.0
2020-12-01 14:00:00,276.17,276.62,275.95,275.96,1825.0,268.3495,268.7867,268.1357,268.1454,1825.0
2020-12-01 14:10:00,276.02,278.0,275.87,277.38,35117.0,268.2037,270.1276,268.058,269.5252,35117.0
2020-12-01 14:20:00,277.46,277.9,277.21,277.6,15131.0,269.6029,270.0305,269.36,269.739,15131.0
2020-12-01 14:30:00,277.66,277.83,276.22,277.65,7554.0,269.7973,269.9625,268.398,269.7876,7554.0
2020-12-01 14:40:00,277.5,278.69,277.09,278.65,9631.0,269.6418,270.7981,269.2434,270.7592,9631.0
2020-12-01 14:50:00,278.9,278.9,276.83,277.39,11827.0,271.0022,271.0022,268.9908,269.5349,11827.0
2020-12-01 15:00:00,277.59,277.64,275.27,275.81,7537.0,269.7293,269.7778,267.4749,267.9997,7537.0
2020-12-01 15:10:00,275.63,276.85,275.29,275.29,8440.0,267.8248,269.0102,267.4944,267.4944,8440.0
2020-12-01 15:20:00,275.88,275.99,275.12,275.28,6811.0,268.0677,268.1746,267.3292,267.4847,6811.0
2020-12-01 15:30:00,275.34,275.39,274.21,274.63,13054.0,267.543,267.5915,266.445,266.8531,13054.0
2020-12-01 15:40:00,274.75,275.13,274.08,275.07,10470.0,266.9697,267.3389,266.3186,267.2806,10470.0
2020-12-01 15:50:00,275.49,275.78,274.74,275.47,56097.0,267.6887,267.9705,266.96,267.6693,56097.0
2020-12-02 09:30:00,273.46,274.22,272.75,273.36,6462.0,265.7162,266.4547,265.0263,265.619,6462.0
2020-12-02 09:40:00,274.24,275.24,274.24,274.47,2365.0,266.4741,267.4458,266.4741,266.6976,2365.0
2020-12-02 09:50:00,274.95,275.23,274.82,274.82,500.0,267.164,267.4361,267.0377,267.0377,500.0
2020-12-02 10:00:00,275.38,275.46,274.41,274.42,1730.0,267.5818,267.6596,266.6393,266.649,1730.0
2020-12-02 10:10:00,273.27,273.36,272.75,273.19,1009.0,265.5316,265.619,265.0263,265.4538,1009.0
2020-12-02 10:20:00,273.19,273.45,272.75,273.29,1803.0,265.4538,265.7065,265.0263,265.551,1803.0
2020-12-02 10:30:00,273.87,274.14,273.13,273.42,3207.0,266.1146,266.3769,265.3955,265.6773,3207.0
2020-12-02 10:40:00,273.11,274.17,272.88,272.88,4492.0,265.3761,266.4061,265.1526,265.1526,4492.0
2020-12-02 10:50:00,272.84,273.23,272.84,273.23,1000.0,265.1138,265.4927,265.1138,265.4927,1000.0
2020-12-02 11:00:00,273.13,273.53,273.09,273.29,1200.0,265.3955,265.7842,265.3567,265.551,1200.0
2020-12-02 11:10:00,273.08,273.29,272.76,272.87,1000.0,265.347,265.551,265.036,265.1429,1000.0
2020-12-02 11:20:00,272.85,273.57,272.78,273.57,3905.0,265.1235,265.8231,265.0555,265.8231,3905.0
2020-12-02 11:30:00,273.76,273.76,273.31,273.35,600.0,266.0077,266.0077,265.5705,265.6093,600.0
2020-12-02 11:40:00,272.96,273.36,272.85,273.11,5170.0,265.2304,265.619,265.1235,265.3761,5170.0
2020-12-02 11:50:00,273.3,273.3,272.66,272.84,6430.0,265.5607,265.5607,264.9389,265.1138,6430.0
2020-12-02 12:00:00,272.84,272.96,271.33,271.33,14003.0,265.1138,265.2304,263.6465,263.6465,14003.0
2020-12-02 12:10:00,271.1,271.26,270.72,271.18,3106.0,263.423,263.5785,263.0538,263.5008,3106.0
2020-12-02 12:20:00,270.82,270.82,270.01,270.38,2900.0,263.151,263.151,262.3639,262.7234,2900.0
2020-12-02 12:30:00,270.42,271.41,270.25,270.42,6230.0,262.7623,263.7243,262.5971,262.7623,6230.0
2020-12-02 12:40:00,270.15,271.25,270.14,270.65,5532.0,262.4999,263.5688,262.4902,262.9858,5532.0
2020-12-02 12:50:00,270.71,272.24,270.7,271.5,3731.0,263.0441,264.5308,263.0344,263.8117,3731.0
2020-12-02 13:00:00,271.51,271.68,270.78,271.47,4265.0,263.8214,263.9866,263.1121,263.7826,4265.0
2020-12-02 13:10:00,271.55,272.51,271.36,272.03,1785.0,263.8603,264.7931,263.6757,264.3267,1785.0
2020-12-02 13:20:00,272.25,272.57,271.42,271.51,3509.0,264.5405,264.8514,263.734,263.8214,3509.0
2020-12-02 13:30:00,271.54,272.0,271.41,271.87,2792.0,263.8506,264.2975,263.7243,264.1712,2792.0
2020-12-02 13:40:00,271.98,272.33,271.35,271.54,3300.0,264.2781,264.6182,263.666,263.8506,3300.0
2020-12-02 13:50:00,271.76,272.28,271.43,271.43,3077.0,264.0643,264.5696,263.7437,263.7437,3077.0
2020-12-02 14:00:00,271.5,272.07,270.97,270.97,5149.0,263.8117,264.3656,263.2967,263.2967,5149.0
2020-12-02 14:10:00,270.99,272.27,270.66,272.26,2000.0,263.3161,264.5599,262.9955,264.5502,2000.0
2020-12-02 14:20:00,271.95,272.36,271.58,272.35,2200.0,264.249,264.6474,263.8894,264.6376,2200.0
2020-12-02 14:30:00,272.43,273.07,272.19,273.07,3200.0,264.7154,265.3372,264.4822,265.3372,3200.0
2020-12-02 14:40:00,273.12,273.2,271.71,273.0,12546.0,265.3858,265.4636,264.0158,265.2692,12546.0
2020-12-02 14:50:00,273.05,273.65,272.62,273.6,7100.0,265.3178,265.9008,264.9,265.8522,7100.0
2020-12-02 15:00:00,273.65,273.65,272.64,272.64,5694.0,265.9008,265.9008,264.9194,264.9194,5694.0
2020-12-02 15:10:00,272.67,273.11,272.07,272.99,4457.0,264.9486,265.3761,264.3656,265.2595,4457.0
2020-12-02 15:20:00,272.77,272.84,272.04,272.77,4342.0,265.0457,265.1138,264.3364,265.0457,4342.0
2020-12-02 15:30:00,272.83,272.96,272.22,272.9,6831.0,265.104,265.2304,264.5113,265.1721,6831.0
2020-12-02 15:40:00,273.14,273.68,272.89,273.11,13652.0,265.4053,265.93,265.1623,265.3761,13652.0
2020-12-02 15:50:00,273.07,273.49,272.52,273.41,30132.0,265.3372,265.7454,264.8028,265.6676,30132.0
2020-12-03 09:30:00,271.94,274.21,268.08,270.08,14544.0,264.2392,266.445,260.4886,262.4319,14544.0
2020-12-03 09:40:00,270.6,271.44,270.6,270.79,1500.0,262.9372,263.7534,262.9372,263.1218,1500.0
2020-12-03 09:50:00,271.56,271.82,271.25,271.62,2441.0,263.87,264.1226,263.5688,263.9283,2441.0
2020-12-03 10:00:00,271.19,272.02,271.15,271.47,4577.0,263.5105,264.317,263.4716,263.7826,4577.0
2020-12-03 10:10:00,271.3,272.18,271.05,271.99,4273.0,263.6174,264.4725,263.3744,264.2878,4273.0
2020-12-03 10:20:00,272.18,273.6,271.88,273.6,3013.0,264.4725,265.8522,264.1809,265.8522,3013.0
2020-12-03 10:30:00,273.12,275.28,273.11,275.28,12487.0,265.3858,267.4847,265.3761,267.4847,12487.0
2020-12-03 10:40:00,274.95,276.56,274.9,276.05,15222.0,267.164,268.7284,267.1154,268.2329,15222.0
2020-12-03 10:50:00,276.31,276.8,275.42,276.8,14523.0,268.4855,268.9616,267.6207,268.9616,14523.0
2020-12-03 11:00:00,276.76,277.1,276.19,276.81,8684.0,268.9228,269.2531,268.3689,268.9713,8684.0
2020-12-03 11:10:00,276.51,277.45,276.02,277.03,10290.0,268.6798,269.5932,268.2037,269.1851,10290.0
2020-12-03 11:20:00,276.93,277.11,276.39,276.75,5319.0,269.0879,269.2628,268.5632,268.913,5319.0
2020-12-03 11:30:00,276.88,277.2,276.51,277.18,5848.0,269.0394,269.3503,268.6798,269.3309,5848.0
2020-12-03 11:40:00,276.95,277.18,276.58,277.05,17910.0,269.1074,269.3309,268.7479,269.2045,17910.0
2020-12-03 11:50:00,277.27,277.73,277.1,277.73,4100.0,269.4183,269.8653,269.2531,269.8653,4100.0
2020-12-03 12:00:00,277.57,277.71,277.16,277.44,3000.0,269.7098,269.8459,269.3114,269.5835,3000.0
2020-12-03 12:10:00,277.72,278.23,277.45,278.12,2007.0,269.8556,270.3511,269.5932,270.2442,2007.0
2020-12-03 12:20:00,278.0,278.77,277.95,278.5,4303.0,270.1276,270.8758,270.0791,270.6135,4303.0
2020-12-03 12:30:00,278.32,278.74,277.85,278.74,6780.0,270.4386,270.8467,269.9819,270.8467,6780.0
2020-12-03 12:40:00,278.69,279.43,278.53,279.38,4221.0,270.7981,271.5171,270.6426,271.4686,4221.0
2020-12-03 12:50:00,279.61,279.95,279.3,279.55,3401.0,271.692,272.0224,271.3908,271.6337,3401.0
2020-12-03 13:00:00,279.57,279.76,278.78,278.97,6662.0,271.6532,271.8378,270.8856,271.0702,6662.0
2020-12-03 13:10:00,278.8,279.19,278.14,278.54,6153.0,270.905,271.2839,270.2637,270.6523,6153.0
2020-12-03 13:20:00,278.38,279.28,277.96,279.22,11463.0,270.4969,271.3714,270.0888,271.3131,11463.0
2020-12-03 13:30:00,279.23,279.54,278.79,279.31,5871.0,271.3228,271.624,270.8953,271.4005,5871.0
2020-12-03 13:40:00,279.5,279.79,279.31,279.34,9754.0,271.5852,271.867,271.4005,271.4297,9754.0
2020-12-03 13:50:00,279.34,279.93,279.31,279.8,5040.0,271.4297,272.003,271.4005,271.8767,5040.0
2020-12-03 14:00:00,279.58,280.34,279.33,280.16,7693.0,271.6629,272.4014,271.42,272.2265,7693.0
2020-12-03 14:10:00,280.18,280.7,280.01,280.29,7749.0,272.2459,272.7512,272.0807,272.3528,7749.0
2020-12-03 14:20:00,280.69,280.95,280.46,280.86,4000.0,272.7415,272.9941,272.518,272.9067,4000.0
2020-12-03 14:30:00,280.74,281.0,280.52,280.94,5232.0,272.79,273.0427,272.5763,272.9844,5232.0
2020-12-03 14:40:00,280.9,281.11,280.74,280.9,3200.0,272.9455,273.1496,272.79,272.9455,3200.0
2020-12-03 14:50:00,280.54,281.18,280.39,280.9,5743.0,272.5957,273.2176,272.45,272.9455,5743.0
2020-12-03 15:00:00,280.83,281.22,280.76,280.94,6203.0,272.8775,273.2565,272.8095,272.9844,6203.0
2020-12-03 15:10:00,281.05,282.29,280.92,282.14,7086.0,273.0913,274.2962,272.965,274.1504,7086.0
2020-12-03 15:20:00,282.29,282.69,281.79,282.69,11043.0,274.2962,274.6848,273.8103,274.6848,11043.0
2020-12-03 15:30:00,282.72,282.84,281.36,281.46,9109.0,274.714,274.8306,273.3925,273.4897,9109.0
2020-12-03 15:40:00,281.23,282.59,280.0,282.25,17688.0,273.2662,274.5877,272.071,274.2573,17688.0
2020-12-03 15:50:00,281.82,282.03,280.74,281.16,61715.0,273.8395,274.0435,272.79,273.1982,61715.0
2020-12-04 09:30:00,282.0,283.51,281.38,282.92,5508.0,274.0144,275.4816,273.4119,274.9083,5508.0
2020-12-04 09:40:00,282.18,284.51,282.18,283.97,2650.0,274.1893,276.4533,274.1893,275.9286,2650.0
2020-12-04 09:50:00,283.92,285.1,283.92,284.79,8784.0,275.88,277.0266,275.88,276.7254,8784.0
2020-12-04 10:00:00,284.98,285.6,284.45,284.81,5800.0,276.91,277.5124,276.395,276.7448,5800.0
2020-12-04 10:10:00,284.81,286.09,284.16,285.1,9747.0,276.7448,277.9885,276.1132,277.0266,9747.0
2020-12-04 10:20:00,285.07,285.73,284.92,285.19,9083.0,276.9974,277.6387,276.8517,277.114,9083.0
2020-12-04 10:30:00,285.2,285.68,283.32,283.54,5366.0,277.1238,277.5902,275.297,275.5108,5366.0
2020-12-04 10:40:00,283.35,283.94,283.02,283.02,4755.0,275.3261,275.8994,275.0055,275.0055,4755.0
2020-12-04 10:50:00,283.24,284.4,283.08,284.07,1700.0,275.2193,276.3464,275.0638,276.0258,1700.0
2020-12-04 11:00:00,284.39,285.2,283.48,283.48,2339.0,276.3367,277.1238,275.4525,275.4525,2339.0
2020-12-04 11:10:00,284.1,284.39,283.83,284.35,2338.0,276.0549,276.3367,275.7925,276.2978,2338.0
2020-12-04 11:20:00,284.67,285.39,284.61,285.03,2600.0,276.6088,277.3084,276.5505,276.9586,2600.0
2020-12-04 11:30:00,285.42,285.42,284.5,284.59,7707.0,277.3375,277.3375,276.4436,276.531,7707.0
2020-12-04 11:40:00,284.64,284.68,284.26,284.26,3804.0,276.5796,276.6185,276.2104,276.2104,3804.0
2020-12-04 11:50:00,284.29,284.94,284.19,284.94,2900.0,276.2395,276.8711,276.1424,276.8711,2900.0
2020-12-04 12:00:00,284.88,285.21,284.67,285.16,3533.0,276.8128,277.1335,276.6088,277.0849,3533.0
2020-12-04 12:10:00,285.2,285.57,284.5,285.57,4125.0,277.1238,277.4833,276.4436,277.4833,4125.0
2020-12-04 12:20:00,285.33,286.32,285.3,285.78,3735.0,277.2501,278.212,277.2209,277.6873,3735.0
2020-12-04 12:30:00,286.23,286.3,285.26,285.26,4958.0,278.1246,278.1926,277.1821,277.1821,4958.0
2020-12-04 12:40:00,285.54,285.63,285.14,285.45,3910.0,277.4541,277.5416,277.0655,277.3667,3910.0
2020-12-04 12:50:00,285.64,286.07,285.17,285.87,3784.0,277.5513,277.9691,277.0946,277.7748,3784.0
2020-12-04 13:00:00,285.97,286.16,285.49,286.16,3922.0,277.8719,278.0566,277.4055,278.0566,3922.0
2020-12-04 13:10:00,285.81,286.23,285.65,286.23,4402.0,277.7165,278.1246,277.561,278.1246,4402.0
2020-12-04 13:20:00,286.41,286.72,285.85,285.85,5950.0,278.2995,278.6007,277.7553,277.7553,5950.0
2020-12-04 13:30:00,285.85,286.52,285.5,286.36,3225.0,277.7553,278.4064,277.4153,278.2509,3225.0
2020-12-04 13:40:00,286.61,286.89,286.28,286.88,3045.0,278.4938,278.7659,278.1732,278.7562,3045.0
2020-12-04 13:50:00,286.77,286.88,286.25,286.56,3800.0,278.6493,278.7562,278.144,278.4452,3800.0
2020-12-04 14:00:00,286.44,287.15,286.25,286.45,25562.0,278.3286,279.0185,278.144,278.3384,25562.0
2020-12-04 14:10:00,286.54,286.79,285.73,286.03,3906.0,278.4258,278.6687,277.6387,277.9302,3906.0
2020-12-04 14:20:00,286.44,286.98,285.9,286.17,6506.0,278.3286,278.8533,277.8039,278.0663,6506.0
2020-12-04 14:30:00,286.0,286.0,285.17,285.63,2554.0,277.9011,277.9011,277.0946,277.5416,2554.0
2020-12-04 14:40:00,285.63,286.07,284.81,285.0,4532.0,277.5416,277.9691,276.7448,276.9294,4532.0
2020-12-04 14:50:00,285.6,285.96,285.42,285.8,2705.0,277.5124,277.8622,277.3375,277.7068,2705.0
2020-12-04 15:00:00,285.98,285.99,284.58,285.02,4602.0,277.8817,277.8914,276.5213,276.9488,4602.0
2020-12-04 15:10:00,284.81,284.88,284.31,284.8,4238.0,276.7448,276.8128,276.259,276.7351,4238.0
2020-12-04 15:20:00,284.68,285.18,284.02,284.5,7731.0,276.6185,277.1043,275.9772,276.4436,7731.0
2020-12-04 15:30:00,284.68,285.63,284.64,285.0,6700.0,276.6185,277.5416,276.5796,276.9294,6700.0
2020-12-04 15:40:00,285.28,285.31,284.14,284.14,13771.0,277.2015,277.2306,276.0938,276.0938,13771.0
2020-12-04 15:50:00,284.3,285.44,284.21,284.94,44954.0,276.2492,277.357,276.1618,276.8711,44954.0
2020-12-07 09:40:00,282.42,283.94,281.9,283.35,7546.0,274.4225,275.8994,273.9172,275.3261,7546.0
2020-12-07 09:50:00,283.39,283.39,281.36,281.5,1702.0,275.365,275.365,273.3925,273.5285,1702.0
2020-12-07 10:00:00,282.07,284.27,281.62,284.27,7122.0,274.0824,276.2201,273.6451,276.2201,7122.0
2020-12-07 10:10:00,284.5,286.27,284.49,286.22,3400.0,276.4436,278.1635,276.4339,278.1149,3400.0
2020-12-07 10:20:00,285.98,286.42,285.71,286.04,4240.0,277.8817,278.3092,277.6193,277.94,4240.0
2020-12-07 10:30:00,285.98,286.14,285.61,285.66,10945.0,277.8817,278.0371,277.5221,277.5707,10945.0
2020-12-07 10:40:00,285.85,285.85,285.36,285.52,2970.0,277.7553,277.7553,277.2792,277.4347,2970.0
2020-12-07 10:50:00,284.98,285.18,284.35,284.85,2339.0,276.91,277.1043,276.2978,276.7837,2339.0
2020-12-07 11:00:00,285.13,285.65,284.49,284.73,1497.0,277.0557,277.561,276.4339,276.6671,1497.0
2020-12-07 11:10:00,284.87,285.2,284.45,284.63,4651.0,276.8031,277.1238,276.395,276.5699,4651.0
2020-12-07 11:20:00,285.19,285.5,284.87,285.21,1475.0,277.114,277.4153,276.8031,277.1335,1475.0
2020-12-07 11:30:00,285.09,285.23,284.98,285.17,1934.0,277.0169,277.1529,276.91,277.0946,1934.0
2020-12-07 11:40:00,285.17,285.17,283.4,283.4,2028.0,277.0946,277.0946,275.3747,275.3747,2028.0
2020-12-07 11:50:00,283.79,284.25,283.53,284.25,2202.0,275.7537,276.2007,275.501,276.2007,2202.0
2020-12-07 12:00:00,284.24,284.67,284.24,284.67,800.0,276.1909,276.6088,276.1909,276.6088,800.0
2020-12-07 12:10:00,284.49,284.49,284.13,284.27,400.0,276.4339,276.4339,276.0841,276.2201,400.0
2020-12-07 12:20:00,283.62,283.62,283.17,283.28,900.0,275.5885,275.5885,275.1512,275.2581,900.0
2020-12-07 12:30:00,283.0,283.39,283.0,283.05,1500.0,274.9861,275.365,274.9861,275.0346,1500.0
2020-12-07 12:40:00,282.87,282.87,282.35,282.35,901.0,274.8597,274.8597,274.3545,274.3545,901.0
2020-12-07 12:50:00,282.48,282.91,281.17,281.17,3716.0,274.4808,274.8986,273.2079,273.2079,3716.0
2020-12-07 13:00:00,281.59,281.72,281.08,281.66,1585.0,273.616,273.7423,273.1204,273.684,1585.0
2020-12-07 13:10:00,281.61,282.04,281.16,281.74,3361.0,273.6354,274.0532,273.1982,273.7617,3361.0
2020-12-07 13:20:00,281.82,282.66,281.82,282.13,1628.0,273.8395,274.6557,273.8395,274.1407,1628.0
2020-12-07 13:30:00,282.1,283.08,282.1,282.7,4208.0,274.1115,275.0638,274.1115,274.6945,4208.0
2020-12-07 13:40:00,282.41,282.5,281.64,282.07,620.0,274.4128,274.5002,273.6646,274.0824,620.0
2020-12-07 13:50:00,281.95,282.17,281.53,281.91,2476.0,273.9658,274.1796,273.5577,273.9269,2476.0
2020-12-07 14:00:00,281.94,282.94,281.63,282.94,2554.0,273.9561,274.9278,273.6548,274.9278,2554.0
2020-12-07 14:10:00,282.88,282.88,281.99,282.3,2499.0,274.8694,274.8694,274.0047,274.3059,2499.0
2020-12-07 14:20:00,282.18,282.57,281.92,282.46,3212.0,274.1893,274.5682,273.9366,274.4613,3212.0
2020-12-07 14:30:00,282.27,282.81,282.27,282.75,2800.0,274.2767,274.8014,274.2767,274.7431,2800.0
2020-12-07 14:40:00,283.04,283.65,282.99,283.65,2501.0,275.0249,275.6176,274.9763,275.6176,2501.0
2020-12-07 14:50:00,283.7,284.11,283.2,283.49,2805.0,275.6662,276.0646,275.1804,275.4622,2805.0
2020-12-07 15:00:00,283.42,283.83,283.36,283.46,1500.0,275.3942,275.7925,275.3359,275.433,1500.0
2020-12-07 15:10:00,283.33,283.79,283.33,283.68,1773.0,275.3067,275.7537,275.3067,275.6468,1773.0
2020-12-07 15:20:00,283.76,283.87,283.45,283.87,2864.0,275.7245,275.8314,275.4233,275.8314,2864.0
2020-12-07 15:30:00,284.13,284.48,283.79,283.8,4220.0,276.0841,276.4241,275.7537,275.7634,4220.0
2020-12-07 15:40:00,283.93,284.06,283.32,283.88,7379.0,275.8897,276.016,275.297,275.8411,7379.0
2020-12-07 15:50:00,284.04,285.34,283.96,284.94,30601.0,275.9966,277.2598,275.9189,276.8711,30601.0
2020-12-08 09:30:00,282.27,283.66,280.41,283.66,5179.0,274.2767,275.6274,272.4694,275.6274,5179.0
2020-12-08 09:40:00,284.99,285.94,284.99,285.8,1200.0,276.9197,277.8428,276.9197,277.7068,1200.0
2020-12-08 09:50:00,285.94,286.63,285.2,286.38,2249.0,277.8428,278.5133,277.1238,278.2703,2249.0
2020-12-08 10:00:00,286.74,287.15,285.54,286.66,4599.0,278.6201,279.0185,277.4541,278.5424,4599.0
2020-12-08 10:10:00,286.65,287.51,286.05,286.46,4833.0,278.5327,279.3683,277.9497,278.3481,4833.0
2020-12-08 10:20:00,286.33,287.5,285.68,287.5,4201.0,278.2218,279.3586,277.5902,279.3586,4201.0
2020-12-08 10:30:00,286.76,287.27,285.68,285.68,4100.0,278.6396,279.1351,277.5902,277.5902,4100.0
2020-12-08 10:40:00,285.65,286.43,285.65,286.43,3879.0,277.561,278.3189,277.561,278.3189,3879.0
2020-12-08 10:50:00,286.65,286.93,286.36,286.76,2922.0,278.5327,278.8048,278.2509,278.6396,2922.0
2020-12-08 11:00:00,286.75,286.93,286.4,286.55,4946.0,278.6299,278.8048,278.2898,278.4355,4946.0
2020-12-08 11:10:00,286.4,286.75,285.97,286.38,4636.0,278.2898,278.6299,277.8719,278.2703,4636.0
2020-12-08 11:20:00,286.29,286.44,286.02,286.14,2200.0,278.1829,278.3286,277.9205,278.0371,2200.0
2020-12-08 11:30:00,285.96,286.28,285.65,286.01,1563.0,277.8622,278.1732,277.561,277.9108,1563.0
2020-12-08 11:40:00,286.12,286.15,285.6,285.66,5769.0,278.0177,278.0469,277.5124,277.5707,5769.0
2020-12-08 11:50:00,285.81,285.82,285.04,285.15,15051.0,277.7165,277.7262,276.9683,277.0752,15051.0
2020-12-08 12:00:00,285.07,285.17,284.45,284.75,7027.0,276.9974,277.0946,276.395,276.6865,7027.0
2020-12-08 12:10:00,285.13,285.13,284.9,285.06,5919.0,277.0557,277.0557,276.8322,276.9877,5919.0
2020-12-08 12:20:00,285.23,285.43,284.64,284.64,21537.0,277.1529,277.3472,276.5796,276.5796,21537.0
2020-12-08 12:30:00,284.67,285.0,284.52,284.9,5067.0,276.6088,276.9294,276.463,276.8322,5067.0
2020-12-08 12:40:00,284.68,285.0,284.49,284.76,10687.0,276.6185,276.9294,276.4339,276.6962,10687.0
2020-12-08 12:50:00,284.94,285.0,284.46,284.57,1052.0,276.8711,276.9294,276.4047,276.5116,1052.0
2020-12-08 13:00:00,284.33,284.89,284.21,284.5,1970.0,276.2784,276.8225,276.1618,276.4436,1970.0
2020-12-08 13:10:00,284.61,284.61,284.5,284.5,200.0,276.5505,276.5505,276.4436,276.4436,200.0
2020-12-08 13:20:00,284.74,284.79,284.06,284.06,3945.0,276.6768,276.7254,276.016,276.016,3945.0
2020-12-08 13:30:00,284.06,284.34,283.23,284.13,7048.0,276.016,276.2881,275.2095,276.0841,7048.0
2020-12-08 13:40:00,283.93,283.94,283.17,283.94,1755.0,275.8897,275.8994,275.1512,275.8994,1755.0
2020-12-08 13:50:00,284.1,284.1,282.33,282.33,6649.0,276.0549,276.0549,274.335,274.335,6649.0
2020-12-08 14:00:00,282.64,283.03,282.55,282.78,2378.0,274.6362,275.0152,274.5488,274.7723,2378.0
2020-12-08 14:10:00,282.78,283.1,282.38,282.38,5800.0,274.7723,275.0832,274.3836,274.3836,5800.0
2020-12-08 14:20:00,282.63,284.08,282.48,283.28,10144.0,274.6265,276.0355,274.4808,275.2581,10144.0
2020-12-08 14:30:00,282.84,283.3,282.56,282.8,2800.0,274.8306,275.2776,274.5585,274.7917,2800.0
2020-12-08 14:40:00,282.9,283.74,282.89,282.91,1328.0,274.8889,275.7051,274.8792,274.8986,1328.0
2020-12-08 14:50:00,282.94,283.0,282.34,282.47,2416.0,274.9278,274.9861,274.3447,274.4711,2416.0
2020-12-08 15:00:00,282.72,282.85,281.89,282.81,3256.0,274.714,274.8403,273.9075,274.8014,3256.0
2020-12-08 15:10:00,282.42,282.42,282.1,282.32,1300.0,274.4225,274.4225,274.1115,274.3253,1300.0
2020-12-08 15:20:00,282.17,282.5,281.97,282.37,4328.0,274.1796,274.5002,273.9852,274.3739,4328.0
2020-12-08 15:30:00,282.48,283.1,281.91,282.94,5668.0,274.4808,275.0832,273.9269,274.9278,5668.0
2020-12-08 15:40:00,282.79,283.1,282.3,282.55,8577.0,274.782,275.0832,274.3059,274.5488,8577.0
2020-12-08 15:50:00,282.66,283.14,282.6,282.82,21579.0,274.6557,275.1221,274.5974,274.8111,21579.0
2020-12-09 09:30:00,281.0,281.61,279.05,280.0,12312.0,273.0427,273.6354,271.1479,272.071,12312.0
2020-12-09 09:40:00,279.0,279.26,277.73,279.26,4954.0,271.0993,271.352,269.8653,271.352,4954.0
2020-12-09 09:50:00,279.16,279.7,278.0,279.1,3200.0,271.2548,271.7795,270.1276,271.1965,3200.0
2020-12-09 10:00:00,279.52,280.21,279.43,280.11,9753.0,271.6046,272.2751,271.5171,272.1779,9753.0
2020-12-09 10:10:00,280.38,280.73,278.83,279.36,4788.0,272.4402,272.7803,270.9341,271.4491,4788.0
2020-12-09 10:20:00,279.94,280.28,279.45,279.5,8493.0,272.0127,272.3431,271.5366,271.5852,8493.0
2020-12-09 10:30:00,279.41,279.92,278.04,278.21,12332.0,271.4977,271.9933,270.1665,270.3317,12332.0
2020-12-09 10:40:00,278.01,278.5,277.78,277.84,4627.0,270.1374,270.6135,269.9139,269.9722,4627.0
2020-12-09 10:50:00,278.0,278.14,277.03,277.84,4383.0,270.1276,270.2637,269.1851,269.9722,4383.0
2020-12-09 11:00:00,277.79,278.06,277.36,277.64,1825.0,269.9236,270.1859,269.5058,269.7778,1825.0
2020-12-09 11:10:00,277.87,277.87,276.92,277.04,5365.0,270.0013,270.0013,269.0782,269.1948,5365.0
2020-12-09 11:20:00,277.1,277.91,277.04,277.66,5133.0,269.2531,270.0402,269.1948,269.7973,5133.0
2020-12-09 11:30:00,277.79,277.93,276.63,277.28,8586.0,269.9236,270.0596,268.7964,269.428,8586.0
2020-12-09 11:40:00,277.28,277.75,276.84,276.99,10301.0,269.428,269.8847,269.0005,269.1462,10301.0
2020-12-09 11:50:00,277.5,277.91,277.23,277.91,3952.0,269.6418,270.0402,269.3794,270.0402,3952.0
2020-12-09 12:00:00,278.01,278.17,277.27,277.9,5921.0,270.1374,270.2928,269.4183,270.0305,5921.0
2020-12-09 12:10:00,277.89,278.39,277.78,278.02,5835.0,270.0208,270.5066,269.9139,270.1471,5835.0
2020-12-09 12:20:00,278.01,278.12,277.6,277.89,8371.0,270.1374,270.2442,269.739,270.0208,8371.0
2020-12-09 12:30:00,277.77,277.79,277.41,277.78,1825.0,269.9042,269.9236,269.5543,269.9139,1825.0
2020-12-09 12:40:00,277.6,277.65,276.92,277.42,5600.0,269.739,269.7876,269.0782,269.5641,5600.0
2020-12-09 12:50:00,276.98,277.91,276.92,277.79,5361.0,269.1365,270.0402,269.0782,269.9236,5361.0
2020-12-09 13:00:00,277.52,278.35,277.24,277.9,5411.0,269.6612,270.4677,269.3892,270.0305,5411.0
2020-12-09 13:10:00,277.83,278.11,277.0,277.25,7400.0,269.9625,270.2345,269.156,269.3989,7400.0
2020-12-09 13:20:00,277.28,277.28,275.6,276.4,10417.0,269.428,269.428,267.7956,268.5729,10417.0
2020-12-09 13:30:00,275.78,275.85,274.76,275.29,7819.0,267.9705,268.0385,266.9794,267.4944,7819.0
2020-12-09 13:40:00,275.19,275.6,274.86,275.3,8853.0,267.3972,267.7956,267.0766,267.5041,8853.0
2020-12-09 13:50:00,275.11,275.42,274.76,275.28,21335.0,267.3195,267.6207,266.9794,267.4847,21335.0
2020-12-09 14:00:00,275.27,275.59,274.55,275.48,9989.0,267.4749,267.7859,266.7753,267.679,9989.0
2020-12-09 14:10:00,275.68,275.92,275.11,275.4,2650.0,267.8733,268.1065,267.3195,267.6013,2650.0
2020-12-09 14:20:00,275.65,276.69,275.15,276.41,3934.0,267.8442,268.8547,267.3583,268.5827,3934.0
2020-12-09 14:30:00,276.28,276.35,275.59,275.59,2500.0,268.4563,268.5244,267.7859,267.7859,2500.0
2020-12-09 14:40:00,275.38,275.9,275.22,275.41,4355.0,267.5818,268.0871,267.4264,267.611,4355.0
2020-12-09 14:50:00,275.18,275.94,275.08,275.94,4622.0,267.3875,268.126,267.2903,268.126,4622.0
2020-12-09 15:00:00,276.02,276.25,275.49,276.1,3422.0,268.2037,268.4272,267.6887,268.2814,3422.0
2020-12-09 15:10:00,276.24,276.43,275.87,276.13,4569.0,268.4175,268.6021,268.058,268.3106,4569.0
2020-12-09 15:20:00,276.07,276.52,275.87,276.32,3273.0,268.2523,268.6896,268.058,268.4952,3273.0
2020-12-09 15:30:00,276.53,277.84,276.41,277.67,6525.0,268.6993,269.9722,268.5827,269.807,6525.0
2020-12-09 15:40:00,277.66,278.02,276.19,276.8,13078.0,269.7973,270.1471,268.3689,268.9616,13078.0
2020-12-09 15:50:00,276.81,277.54,276.63,276.81,76220.0,268.9713,269.6807,268.7964,268.9713,76220.0
2020-12-10 09:30:00,274.67,274.67,270.01,271.77,22449.0,266.8919,266.8919,262.3639,264.0741,22449.0
2020-12-10 09:40:00,272.17,272.4,270.62,271.25,7904.0,264.4627,264.6862,262.9566,263.5688,7904.0
2020-12-10 09:50:00,271.78,272.0,270.51,270.88,8416.0,264.0838,264.2975,262.8497,263.2093,8416.0
2020-12-10 10:00:00,271.41,271.42,270.22,270.88,5775.0,263.7243,263.734,262.568,263.2093,5775.0
2020-12-10 10:10:00,270.79,270.82,270.14,270.28,7022.0,263.1218,263.151,262.4902,262.6263,7022.0
2020-12-10 10:20:00,270.16,270.25,268.75,269.46,9029.0,262.5097,262.5971,261.1396,261.8295,9029.0
2020-12-10 10:30:00,270.0,270.58,269.39,270.0,6950.0,262.3542,262.9178,261.7615,262.3542,6950.0
2020-12-10 10:40:00,269.87,269.87,268.76,268.77,4968.0,262.2279,262.2279,261.1493,261.159,4968.0
2020-12-10 10:50:00,268.82,269.63,268.68,268.7,7358.0,261.2076,261.9947,261.0716,261.091,7358.0
2020-12-10 11:00:00,268.95,269.05,268.0,268.14,9276.0,261.3339,261.4311,260.4108,260.5469,9276.0
2020-12-10 11:10:00,268.38,268.38,267.37,267.42,7781.0,260.7801,260.7801,259.7987,259.8472,7781.0
2020-12-10 11:20:00,268.16,268.16,266.59,266.71,13055.0,260.5663,260.5663,259.0407,259.1573,13055.0
2020-12-10 11:30:00,266.78,267.22,266.44,266.86,11484.0,259.2254,259.6529,258.895,259.3031,11484.0
2020-12-10 11:40:00,266.73,267.02,265.6,266.47,12597.0,259.1768,259.4586,258.0788,258.9241,12597.0
2020-12-10 11:50:00,266.22,266.51,265.66,266.18,5900.0,258.6812,258.963,258.1371,258.6424,5900.0
2020-12-10 12:00:00,266.26,267.12,265.98,267.05,10346.0,258.7201,259.5557,258.448,259.4877,10346.0
2020-12-10 12:10:00,267.02,267.1,266.51,266.8,5182.0,259.4586,259.5363,258.963,259.2448,5182.0
2020-12-10 12:20:00,266.73,267.22,266.45,266.89,4658.0,259.1768,259.6529,258.9047,259.3323,4658.0
2020-12-10 12:30:00,266.98,267.91,266.89,267.9,11463.0,259.4197,260.3234,259.3323,260.3137,11463.0
2020-12-10 12:40:00,267.9,268.1,266.66,267.0,6569.0,260.3137,260.508,259.1088,259.4391,6569.0
2020-12-10 12:50:00,266.73,267.09,265.96,266.9,10808.0,259.1768,259.5266,258.4286,259.342,10808.0
2020-12-10 13:00:00,266.65,267.82,266.42,267.73,11611.0,259.099,260.2359,258.8756,260.1485,11611.0
2020-12-10 13:10:00,267.65,267.95,267.63,267.68,3942.0,260.0707,260.3622,260.0513,260.0999,3942.0
2020-12-10 13:20:00,267.79,267.91,267.31,267.66,5726.0,260.2068,260.3234,259.7404,260.0804,5726.0
2020-12-10 13:30:00,267.55,267.57,266.56,266.83,18348.0,259.9736,259.993,259.0116,259.274,18348.0
2020-12-10 13:40:00,266.9,266.99,266.26,266.83,5117.0,259.342,259.4294,258.7201,259.274,5117.0
2020-12-10 13:50:00,266.64,266.73,265.77,265.77,6494.0,259.0893,259.1768,258.244,258.244,6494.0
2020-12-10 14:00:00,265.84,266.23,265.53,266.11,4464.0,258.312,258.6909,258.0108,258.5743,4464.0
2020-12-10 14:10:00,266.0,266.0,264.62,264.63,32667.0,258.4675,258.4675,257.1265,257.1362,32667.0
2020-12-10 14:20:00,264.71,265.25,264.58,264.96,7218.0,257.214,257.7387,257.0877,257.4569,7218.0
2020-12-10 14:30:00,265.01,266.38,264.86,266.38,4007.0,257.5055,258.8367,257.3597,258.8367,4007.0
2020-12-10 14:40:00,266.18,266.63,265.86,266.23,7601.0,258.6424,259.0796,258.3314,258.6909,7601.0
2020-12-10 14:50:00,266.23,266.4,265.63,265.98,6262.0,258.6909,258.8561,258.1079,258.448,6262.0
2020-12-10 15:00:00,266.04,266.07,264.96,264.96,8172.0,258.5063,258.5355,257.4569,257.4569,8172.0
2020-12-10 15:10:00,265.07,265.5,264.76,265.13,9057.0,257.5638,257.9816,257.2626,257.6221,9057.0
2020-12-10 15:20:00,264.95,265.35,264.76,264.76,9299.0,257.4472,257.8359,257.2626,257.2626,9299.0
2020-12-10 15:30:00,264.84,265.38,264.69,265.31,11993.0,257.3403,257.865,257.1946,257.797,11993.0
2020-12-10 15:40:00,265.35,266.05,265.35,265.79,14249.0,257.8359,258.516,257.8359,258.2634,14249.0
2020-12-10 15:50:00,265.78,266.88,265.78,266.74,58078.0,258.2537,259.3225,258.2537,259.1865,58078.0
2020-12-11 09:30:00,266.71,268.92,265.8,267.61,19583.0,259.1573,261.3048,258.2731,260.0319,19583.0
2020-12-11 09:40:00,267.3,268.48,266.75,267.25,5262.0,259.7306,260.8772,259.1962,259.6821,5262.0
2020-12-11 09:50:00,267.04,268.51,266.91,267.47,7271.0,259.478,260.9064,259.3517,259.8958,7271.0
2020-12-11 10:00:00,267.82,268.32,267.62,267.82,6753.0,260.2359,260.7218,260.0416,260.2359,6753.0
2020-12-11 10:10:00,267.58,268.09,267.24,267.69,1500.0,260.0027,260.4983,259.6723,260.1096,1500.0
2020-12-11 10:20:00,268.2,268.22,266.93,266.93,7184.0,260.6052,260.6246,259.3711,259.3711,7184.0
2020-12-11 10:30:00,266.92,267.59,266.73,267.53,2465.0,259.3614,260.0124,259.1768,259.9541,2465.0
2020-12-11 10:40:00,267.59,267.59,266.88,267.02,3255.0,260.0124,260.0124,259.3225,259.4586,3255.0
2020-12-11 10:50:00,266.8,266.8,265.93,266.24,6607.0,259.2448,259.2448,258.3994,258.7007,6607.0
2020-12-11 11:00:00,266.2,266.39,265.77,266.35,6266.0,258.6618,258.8464,258.244,258.8075,6266.0
2020-12-11 11:10:00,266.37,266.54,265.97,266.54,2793.0,258.827,258.9922,258.4383,258.9922,2793.0
2020-12-11 11:20:00,266.24,266.45,266.0,266.45,9460.0,258.7007,258.9047,258.4675,258.9047,9460.0
2020-12-11 11:30:00,266.72,266.74,266.0,266.24,2609.0,259.1671,259.1865,258.4675,258.7007,2609.0
2020-12-11 11:40:00,266.07,266.15,265.35,265.65,2477.0,258.5355,258.6132,257.8359,258.1274,2477.0
2020-12-11 11:50:00,265.84,265.84,265.37,265.56,1948.0,258.312,258.312,257.8553,258.0399,1948.0
2020-12-11 12:00:00,265.56,265.65,265.15,265.15,1595.0,258.0399,258.1274,257.6415,257.6415,1595.0
2020-12-11 12:10:00,265.16,265.19,264.18,264.61,4737.0,257.6512,257.6804,256.699,257.1168,4737.0
2020-12-11 12:20:00,264.5,265.67,264.49,265.67,800.0,257.0099,258.1468,257.0002,258.1468,800.0
2020-12-11 12:30:00,265.46,265.62,264.85,265.17,6633.0,257.9427,258.0982,257.35,257.661,6633.0
2020-12-11 12:40:00,265.54,266.84,265.54,266.84,1200.0,258.0205,259.2837,258.0205,259.2837,1200.0
2020-12-11 12:50:00,267.1,267.66,266.87,266.87,2872.0,259.5363,260.0804,259.3128,259.3128,2872.0
2020-12-11 13:00:00,267.04,267.55,266.7,266.75,1435.0,259.478,259.9736,259.1476,259.1962,1435.0
2020-12-11 13:10:00,266.64,266.8,266.42,266.42,2409.0,259.0893,259.2448,258.8756,258.8756,2409.0
2020-12-11 13:20:00,266.51,267.08,266.46,266.8,3318.0,258.963,259.5169,258.9144,259.2448,3318.0
2020-12-11 13:30:00,267.07,267.43,266.4,266.74,4669.0,259.5072,259.857,258.8561,259.1865,4669.0
2020-12-11 13:40:00,266.74,267.19,266.41,266.73,3259.0,259.1865,259.6238,258.8658,259.1768,3259.0
2020-12-11 13:50:00,266.62,267.3,266.46,266.98,2731.0,259.0699,259.7306,258.9144,259.4197,2731.0
2020-12-11 14:00:00,266.88,267.5,266.83,266.83,12173.0,259.3225,259.925,259.274,259.274,12173.0
2020-12-11 14:10:00,266.92,267.53,266.6,267.53,4543.0,259.3614,259.9541,259.0505,259.9541,4543.0
2020-12-11 14:20:00,267.72,267.84,267.13,267.69,3428.0,260.1387,260.2553,259.5655,260.1096,3428.0
2020-12-11 14:30:00,267.54,267.84,267.26,267.34,4135.0,259.9638,260.2553,259.6918,259.7695,4135.0
2020-12-11 14:40:00,267.45,267.59,267.21,267.22,3392.0,259.8764,260.0124,259.6432,259.6529,3392.0
2020-12-11 14:50:00,267.49,267.49,266.85,266.85,2772.0,259.9153,259.9153,259.2934,259.2934,2772.0
2020-12-11 15:00:00,267.0,267.14,266.84,266.93,6329.0,259.4391,259.5752,259.2837,259.3711,6329.0
2020-12-11 15:10:00,267.01,267.15,266.86,267.02,5272.0,259.4489,259.5849,259.3031,259.4586,5272.0
2020-12-11 15:20:00,266.98,267.16,266.85,266.86,10867.0,259.4197,259.5946,259.2934,259.3031,10867.0
2020-12-11 15:30:00,266.95,267.1,266.55,267.06,4729.0,259.3906,259.5363,259.0019,259.4974,4729.0
2020-12-11 15:40:00,267.12,267.28,266.79,266.89,8468.0,259.5557,259.7112,259.2351,259.3323,8468.0
2020-12-11 15:50:00,266.89,267.23,266.74,267.16,39171.0,259.3323,259.6626,259.1865,259.5946,39171.0
2020-12-14 09:30:00,270.16,270.42,264.17,265.13,15898.0,262.5097,262.7623,256.6893,257.6221,15898.0
2020-12-14 09:40:00,265.47,266.52,264.94,266.11,16287.0,257.9525,258.9727,257.4375,258.5743,16287.0
2020-12-14 09:50:00,266.21,266.38,263.54,264.05,11075.0,258.6715,258.8367,256.0771,256.5727,11075.0
2020-12-14 10:00:00,264.17,264.88,264.16,264.75,3969.0,256.6893,257.3792,256.6796,257.2529,3969.0
2020-12-14 10:10:00,264.65,264.65,262.95,263.53,6947.0,257.1557,257.1557,255.5038,256.0674,6947.0
2020-12-14 10:20:00,263.84,263.84,261.34,262.54,9929.0,256.3686,256.3686,253.9394,255.1054,9929.0
2020-12-14 10:30:00,262.73,263.62,262.56,263.14,4662.0,255.2901,256.1549,255.1249,255.6884,4662.0
2020-12-14 10:40:00,263.14,263.14,261.67,261.82,18110.0,255.6884,255.6884,254.2601,254.4058,18110.0
2020-12-14 10:50:00,261.82,263.69,261.39,262.73,9499.0,254.4058,256.2229,253.988,255.2901,9499.0
2020-12-14 11:00:00,262.86,263.55,262.59,262.61,2820.0,255.4164,256.0868,255.154,255.1735,2820.0
2020-12-14 11:10:00,262.37,262.99,262.37,262.99,1100.0,254.9402,255.5427,254.9402,255.5427,1100.0
2020-12-14 11:20:00,263.33,263.34,261.92,262.01,2401.0,255.8731,255.8828,254.503,254.5904,2401.0
2020-12-14 11:30:00,262.1,262.25,261.56,261.62,6318.0,254.6779,254.8236,254.1532,254.2115,6318.0
2020-12-14 11:40:00,261.28,261.78,260.49,260.67,5372.0,253.8811,254.367,253.1135,253.2884,5372.0
2020-12-14 11:50:00,260.67,261.18,260.33,260.89,4183.0,253.2884,253.7839,252.958,253.5022,4183.0
2020-12-14 12:00:00,260.95,261.06,260.0,260.5,9308.0,253.5605,253.6673,252.6374,253.1232,9308.0
2020-12-14 12:10:00,260.5,260.79,260.22,260.22,10430.0,253.1232,253.405,252.8511,252.8511,10430.0
2020-12-14 12:20:00,260.26,260.72,259.71,260.38,14189.0,252.89,253.337,252.3556,253.0066,14189.0
2020-12-14 12:30:00,260.31,260.46,259.72,260.46,9989.0,252.9386,253.0843,252.3653,253.0843,9989.0
2020-12-14 12:40:00,260.3,260.6,259.9,260.06,4619.0,252.9289,253.2204,252.5402,252.6957,4619.0
2020-12-14 12:50:00,260.22,260.66,260.1,260.63,4052.0,252.8511,253.2787,252.7345,253.2495,4052.0
2020-12-14 13:00:00,260.8,260.8,259.75,260.31,6299.0,253.4147,253.4147,252.3944,252.9386,6299.0
2020-12-14 13:10:00,260.06,260.19,259.67,259.67,2201.0,252.6957,252.822,252.3167,252.3167,2201.0
2020-12-14 13:20:00,259.92,260.03,258.94,259.43,6103.0,252.5596,252.6665,251.6074,252.0835,6103.0
2020-12-14 13:30:00,259.43,259.77,259.32,259.66,4048.0,252.0835,252.4139,251.9766,252.307,4048.0
2020-12-14 13:40:00,259.65,259.65,258.79,258.92,5532.0,252.2973,252.2973,251.4616,251.5879,5532.0
2020-12-14 13:50:00,259.02,259.44,258.86,259.37,5339.0,251.6851,252.0932,251.5296,252.0252,5339.0
2020-12-14 14:00:00,259.41,259.73,259.15,259.26,6008.0,252.0641,252.375,251.8114,251.9183,6008.0
2020-12-14 14:10:00,259.4,259.55,258.61,259.26,8433.0,252.0544,252.2001,251.2867,251.9183,8433.0
2020-12-14 14:20:00,259.08,259.19,258.71,259.01,6176.0,251.7434,251.8503,251.3839,251.6754,6176.0
2020-12-14 14:30:00,258.82,259.99,258.44,259.72,12809.0,251.4908,252.6276,251.1215,252.3653,12809.0
2020-12-14 14:40:00,260.08,260.23,259.63,259.99,5216.0,252.7151,252.8608,252.2778,252.6276,5216.0
2020-12-14 14:50:00,259.98,260.05,259.08,259.25,6755.0,252.6179,252.6859,251.7434,251.9086,6755.0
2020-12-14 15:00:00,259.2,260.17,259.2,259.84,3100.0,251.86,252.8025,251.86,252.4819,3100.0
2020-12-14 15:10:00,260.04,260.14,259.31,259.6,4321.0,252.6762,252.7734,251.9669,252.2487,4321.0
2020-12-14 15:20:00,259.66,260.03,259.47,259.47,4974.0,252.307,252.6665,252.1224,252.1224,4974.0
2020-12-14 15:30:00,259.5,259.6,258.7,258.99,7172.0,252.1515,252.2487,251.3742,251.656,7172.0
2020-12-14 15:40:00,259.0,259.16,258.18,259.07,17643.0,251.6657,251.8211,250.8689,251.7337,17643.0
2020-12-14 15:50:00,258.86,260.21,258.84,259.57,39321.0,251.5296,252.8414,251.5102,252.2195,39321.0
2020-12-15 09:30:00,262.11,263.74,259.85,260.14,23527.0,254.6876,256.2715,252.4916,252.7734,23527.0
2020-12-15 09:40:00,260.14,261.28,259.89,261.28,7505.0,252.7734,253.8811,252.5305,253.8811,7505.0
2020-12-15 09:50:00,261.17,261.9,260.94,261.54,18512.0,253.7742,254.4836,253.5507,254.1338,18512.0
2020-12-15 10:00:00,261.42,261.78,260.68,261.38,10919.0,254.0172,254.367,253.2981,253.9783,10919.0
2020-12-15 10:10:00,261.35,262.57,260.9,260.93,27714.0,253.9491,255.1346,253.5119,253.541,27714.0
2020-12-15 10:20:00,261.18,261.41,259.47,260.01,6640.0,253.7839,254.0074,252.1224,252.6471,6640.0
2020-12-15 10:30:00,259.83,260.21,259.26,259.26,11039.0,252.4722,252.8414,251.9183,251.9183,11039.0
2020-12-15 10:40:00,259.62,260.31,259.48,259.93,5351.0,252.2681,252.9386,252.1321,252.5693,5351.0
2020-12-15 10:50:00,260.31,261.03,260.19,261.02,6292.0,252.9386,253.6382,252.822,253.6285,6292.0
2020-12-15 11:00:00,261.21,261.22,260.48,261.05,5775.0,253.8131,253.8228,253.1038,253.6576,5775.0
2020-12-15 11:10:00,260.9,261.83,260.9,261.53,3175.0,253.5119,254.4155,253.5119,254.124,3175.0
2020-12-15 11:20:00,261.5,262.2,261.25,261.26,6534.0,254.0949,254.7751,253.852,253.8617,6534.0
2020-12-15 11:30:00,261.13,261.18,260.89,260.97,5614.0,253.7354,253.7839,253.5022,253.5799,5614.0
2020-12-15 11:40:00,260.76,261.19,260.33,260.82,4525.0,253.3758,253.7937,252.958,253.4341,4525.0
2020-12-15 11:50:00,261.34,261.56,261.1,261.28,3645.0,253.9394,254.1532,253.7062,253.8811,3645.0
2020-12-15 12:00:00,261.43,261.75,260.74,261.75,8825.0,254.0269,254.3378,253.3564,254.3378,8825.0
2020-12-15 12:10:00,261.75,262.4,261.61,262.1,3134.0,254.3378,254.9694,254.2018,254.6779,3134.0
2020-12-15 12:20:00,262.48,262.84,262.18,262.81,2227.0,255.0471,255.3969,254.7556,255.3678,2227.0
2020-12-15 12:30:00,262.76,263.97,262.76,263.42,1740.0,255.3192,256.4949,255.3192,255.9605,1740.0
2020-12-15 12:40:00,263.44,263.8,263.35,263.43,3244.0,255.9799,256.3298,255.8925,255.9702,3244.0
2020-12-15 12:50:00,263.62,263.75,263.18,263.55,5508.0,256.1549,256.2812,255.7273,256.0868,5508.0
2020-12-15 13:00:00,263.61,264.33,263.5,263.88,4479.0,256.1451,256.8447,256.0382,256.4075,4479.0
2020-12-15 13:10:00,263.52,263.9,263.44,263.48,1804.0,256.0577,256.4269,255.9799,256.0188,1804.0
2020-12-15 13:20:00,263.62,264.04,263.56,264.04,1300.0,256.1549,256.563,256.0966,256.563,1300.0
2020-12-15 13:30:00,264.36,264.59,264.15,264.56,2580.0,256.8739,257.0974,256.6698,257.0682,2580.0
2020-12-15 13:40:00,264.64,264.79,264.02,264.43,7011.0,257.146,257.2917,256.5435,256.9419,7011.0
2020-12-15 13:50:00,264.24,264.65,264.18,264.31,4900.0,256.7573,257.1557,256.699,256.8253,4900.0
2020-12-15 14:00:00,264.3,264.56,264.16,264.41,5050.0,256.8156,257.0682,256.6796,256.9225,5050.0
2020-12-15 14:10:00,264.41,264.8,264.33,264.47,3500.0,256.9225,257.3014,256.8447,256.9808,3500.0
2020-12-15 14:20:00,264.56,264.85,264.1,264.75,5838.0,257.0682,257.35,256.6213,257.2529,5838.0
2020-12-15 14:30:00,264.76,265.35,264.57,265.11,17140.0,257.2626,257.8359,257.0779,257.6027,17140.0
2020-12-15 14:40:00,265.1,265.89,264.97,265.6,5330.0,257.5929,258.3606,257.4666,258.0788,5330.0
2020-12-15 14:50:00,265.74,266.11,265.7,266.04,5539.0,258.2148,258.5743,258.1759,258.5063,5539.0
2020-12-15 15:00:00,266.1,266.42,266.08,266.18,7240.0,258.5646,258.8756,258.5452,258.6424,7240.0
2020-12-15 15:10:00,266.15,266.49,265.94,265.95,9887.0,258.6132,258.9436,258.4092,258.4189,9887.0
2020-12-15 15:20:00,265.93,266.24,265.22,265.37,10755.0,258.3994,258.7007,257.7095,257.8553,10755.0
2020-12-15 15:30:00,265.33,265.9,265.25,265.82,9764.0,257.8164,258.3703,257.7387,258.2926,9764.0
2020-12-15 15:40:00,265.84,266.85,265.82,266.09,18497.0,258.312,259.2934,258.2926,258.5549,18497.0
2020-12-15 15:50:00,265.71,266.68,265.18,266.64,43758.0,258.1857,259.1282,257.6707,259.0893,43758.0
2020-12-16 09:30:00,266.67,267.32,265.11,265.11,8266.0,259.1185,259.7501,257.6027,257.6027,8266.0
2020-12-16 09:40:00,265.19,266.3,263.96,264.39,3841.0,257.6804,258.759,256.4852,256.903,3841.0
2020-12-16 09:50:00,264.49,264.57,261.98,263.44,8560.0,257.0002,257.0779,254.5613,255.9799,8560.0
2020-12-16 10:00:00,263.37,264.11,262.85,264.11,3382.0,255.9119,256.631,255.4067,256.631,3382.0
2020-12-16 10:10:00,264.07,264.26,263.83,264.26,900.0,256.5921,256.7767,256.3589,256.7767,900.0
2020-12-16 10:20:00,264.05,264.5,263.17,263.89,2842.0,256.5727,257.0099,255.7176,256.4172,2842.0
2020-12-16 10:30:00,264.01,264.08,263.21,264.0,4735.0,256.5338,256.6018,255.7565,256.5241,4735.0
2020-12-16 10:40:00,264.26,264.26,263.25,263.45,10411.0,256.7767,256.7767,255.7953,255.9897,10411.0
2020-12-16 10:50:00,263.37,263.93,262.86,263.93,4111.0,255.9119,256.4561,255.4164,256.4561,4111.0
2020-12-16 11:00:00,263.41,264.2,263.13,264.0,4000.0,255.9508,256.7184,255.6787,256.5241,4000.0
2020-12-16 11:10:00,263.88,264.3,263.39,264.21,8048.0,256.4075,256.8156,255.9314,256.7281,8048.0
2020-12-16 11:20:00,264.19,265.24,263.9,264.89,6758.0,256.7087,257.729,256.4269,257.3889,6758.0
2020-12-16 11:30:00,264.79,265.05,263.84,264.83,3790.0,257.2917,257.5444,256.3686,257.3306,3790.0
2020-12-16 11:40:00,264.61,264.91,264.61,264.69,1001.0,257.1168,257.4083,257.1168,257.1946,1001.0
2020-12-16 11:50:00,264.45,264.93,264.21,264.93,5169.0,256.9613,257.4278,256.7281,257.4278,5169.0
2020-12-16 12:00:00,265.06,265.1,264.45,264.71,4642.0,257.5541,257.5929,256.9613,257.214,4642.0
2020-12-16 12:10:00,264.84,264.84,263.1,263.45,7308.0,257.3403,257.3403,255.6496,255.9897,7308.0
2020-12-16 12:20:00,263.93,264.58,263.85,264.47,2100.0,256.4561,257.0877,256.3783,256.9808,2100.0
2020-12-16 12:30:00,264.45,265.48,264.08,265.47,7082.0,256.9613,257.9622,256.6018,257.9525,7082.0
2020-12-16 12:40:00,265.48,265.86,265.25,265.61,3810.0,257.9622,258.3314,257.7387,258.0885,3810.0
2020-12-16 12:50:00,265.65,266.65,265.65,266.33,5776.0,258.1274,259.099,258.1274,258.7881,5776.0
2020-12-16 13:00:00,266.23,266.79,265.59,265.77,3778.0,258.6909,259.2351,258.0691,258.244,3778.0
2020-12-16 13:10:00,265.98,266.9,265.52,266.02,2746.0,258.448,259.342,258.001,258.4869,2746.0
2020-12-16 13:20:00,266.12,266.16,265.41,265.67,3410.0,258.5841,258.6229,257.8942,258.1468,3410.0
2020-12-16 13:30:00,265.49,265.53,264.51,264.58,2469.0,257.9719,258.0108,257.0196,257.0877,2469.0
2020-12-16 13:40:00,264.6,264.71,263.95,264.1,3785.0,257.1071,257.214,256.4755,256.6213,3785.0
2020-12-16 13:50:00,264.02,264.02,263.04,263.04,1546.0,256.5435,256.5435,255.5913,255.5913,1546.0
2020-12-16 14:00:00,263.44,263.61,262.43,263.26,6759.0,255.9799,256.1451,254.9985,255.805,6759.0
2020-12-16 14:10:00,263.09,263.09,262.07,262.64,2675.0,255.6399,255.6399,254.6487,255.2026,2675.0
2020-12-16 14:20:00,262.55,262.69,262.17,262.27,3049.0,255.1152,255.2512,254.7459,254.8431,3049.0
2020-12-16 14:30:00,262.69,263.18,262.21,262.63,3401.0,255.2512,255.7273,254.7848,255.1929,3401.0
2020-12-16 14:40:00,262.98,263.58,262.76,263.16,20714.0,255.533,256.116,255.3192,255.7079,20714.0
2020-12-16 14:50:00,263.3,263.36,262.41,263.16,4928.0,255.8439,255.9022,254.9791,255.7079,4928.0
2020-12-16 15:00:00,263.2,263.2,261.64,262.26,4798.0,255.7467,255.7467,254.2309,254.8334,4798.0
2020-12-16 15:10:00,262.23,262.81,262.11,262.61,5000.0,254.8042,255.3678,254.6876,255.1735,5000.0
2020-12-16 15:20:00,262.75,263.31,262.26,263.24,13804.0,255.3095,255.8536,254.8334,255.7856,13804.0
2020-12-16 15:30:00,263.16,263.57,262.1,262.67,12102.0,255.7079,256.1063,254.6779,255.2318,12102.0
2020-12-16 15:40:00,262.83,263.12,262.49,262.5,17185.0,255.3872,255.669,255.0569,255.0666,17185.0
2020-12-16 15:50:00,262.25,262.57,261.87,262.24,38153.0,254.8236,255.1346,254.4544,254.8139,38153.0
2020-12-17 09:30:00,263.86,264.72,262.68,264.27,4196.0,256.3881,257.2237,255.2415,256.7864,4196.0
2020-12-17 09:40:00,264.6,265.41,264.58,265.41,4198.0,257.1071,257.8942,257.0877,257.8942,4198.0
2020-12-17 09:50:00,265.6,266.36,264.43,264.44,3501.0,258.0788,258.8173,256.9419,256.9516,3501.0
2020-12-17 10:00:00,264.69,266.28,264.68,265.96,2266.0,257.1946,258.7395,257.1848,258.4286,2266.0
2020-12-17 10:10:00,265.85,265.89,264.88,264.99,3905.0,258.3217,258.3606,257.3792,257.4861,3905.0
2020-12-17 10:20:00,264.79,264.79,262.93,263.47,1701.0,257.2917,257.2917,255.4844,256.0091,1701.0
2020-12-17 10:30:00,263.36,263.75,263.11,263.11,2442.0,255.9022,256.2812,255.6593,255.6593,2442.0
2020-12-17 10:40:00,262.77,263.79,262.51,263.74,3751.0,255.3289,256.32,255.0763,256.2715,3751.0
2020-12-17 10:50:00,263.6,264.08,262.62,262.91,6051.0,256.1354,256.6018,255.1832,255.465,6051.0
2020-12-17 11:00:00,263.24,263.28,262.45,262.62,8604.0,255.7856,255.8245,255.018,255.1832,8604.0
2020-12-17 11:10:00,262.49,264.12,262.49,264.0,4342.0,255.0569,256.6407,255.0569,256.5241,4342.0
2020-12-17 11:20:00,264.08,264.41,263.99,264.35,1098.0,256.6018,256.9225,256.5144,256.8642,1098.0
2020-12-17 11:30:00,264.38,265.18,264.17,265.02,1908.0,256.8933,257.6707,256.6893,257.5152,1908.0
2020-12-17 11:40:00,264.58,264.86,264.41,264.58,1242.0,257.0877,257.3597,256.9225,257.0877,1242.0
2020-12-17 11:50:00,264.43,264.43,264.08,264.34,1600.0,256.9419,256.9419,256.6018,256.8545,1600.0
2020-12-17 12:00:00,264.61,265.0,263.94,263.94,2200.0,257.1168,257.4958,256.4658,256.4658,2200.0
2020-12-17 12:10:00,263.83,263.89,262.89,263.41,7952.0,256.3589,256.4172,255.4455,255.9508,7952.0
2020-12-17 12:20:00,263.21,263.37,262.61,263.05,5800.0,255.7565,255.9119,255.1735,255.601,5800.0
2020-12-17 12:30:00,262.98,263.51,262.85,263.36,2008.0,255.533,256.048,255.4067,255.9022,2008.0
2020-12-17 12:40:00,263.81,264.26,263.69,263.88,1214.0,256.3395,256.7767,256.2229,256.4075,1214.0
2020-12-17 12:50:00,263.81,264.13,263.73,263.96,1940.0,256.3395,256.6504,256.2617,256.4852,1940.0
2020-12-17 13:00:00,264.17,264.17,263.72,263.72,1100.0,256.6893,256.6893,256.252,256.252,1100.0
2020-12-17 13:10:00,263.8,264.51,263.8,264.08,2880.0,256.3298,257.0196,256.3298,256.6018,2880.0
2020-12-17 13:20:00,264.29,264.62,264.13,264.38,1902.0,256.8059,257.1265,256.6504,256.8933,1902.0
2020-12-17 13:30:00,264.31,264.49,263.95,264.39,2603.0,256.8253,257.0002,256.4755,256.903,2603.0
2020-12-17 13:40:00,264.28,264.56,264.22,264.23,2268.0,256.7962,257.0682,256.7379,256.7476,2268.0
2020-12-17 13:50:00,264.29,264.67,264.28,264.55,800.0,256.8059,257.1751,256.7962,257.0585,800.0
2020-12-17 14:00:00,264.52,264.57,264.25,264.25,3071.0,257.0294,257.0779,256.767,256.767,3071.0
2020-12-17 14:10:00,264.24,264.37,263.94,264.26,3834.0,256.7573,256.8836,256.4658,256.7767,3834.0
2020-12-17 14:20:00,264.17,264.25,263.38,263.38,6245.0,256.6893,256.767,255.9216,255.9216,6245.0
2020-12-17 14:30:00,263.53,264.12,262.94,264.12,10726.0,256.0674,256.6407,255.4941,256.6407,10726.0
2020-12-17 14:40:00,263.95,264.08,262.73,264.08,8736.0,256.4755,256.6018,255.2901,256.6018,8736.0
2020-12-17 14:50:00,264.11,264.74,263.45,264.74,8336.0,256.631,257.2431,255.9897,257.2431,8336.0
2020-12-17 15:00:00,264.83,265.56,264.52,265.41,6259.0,257.3306,258.0399,257.0294,257.8942,6259.0
2020-12-17 15:10:00,265.39,266.15,264.97,265.19,7467.0,257.8747,258.6132,257.4666,257.6804,7467.0
2020-12-17 15:20:00,265.16,266.22,265.15,265.49,6206.0,257.6512,258.6812,257.6415,257.9719,6206.0
2020-12-17 15:30:00,265.4,265.81,265.18,265.56,7600.0,257.8844,258.2828,257.6707,258.0399,7600.0
2020-12-17 15:40:00,265.62,265.94,265.39,265.49,20875.0,258.0982,258.4092,257.8747,257.9719,20875.0
2020-12-17 15:50:00,265.71,266.09,265.36,265.91,65429.0,258.1857,258.5549,257.8456,258.38,65429.0
2020-12-18 09:30:00,267.6,269.59,267.56,268.38,49377.0,260.0221,261.9558,259.9833,260.7801,49377.0
2020-12-18 09:40:00,269.39,270.02,268.89,268.89,3241.0,261.7615,262.3736,261.2756,261.2756,3241.0
2020-12-18 09:50:00,268.24,270.07,267.06,270.07,6230.0,260.644,262.4222,259.4974,262.4222,6230.0
2020-12-18 10:00:00,269.75,270.2,269.4,270.0,3877.0,262.1113,262.5485,261.7712,262.3542,3877.0
2020-12-18 10:10:00,270.22,271.38,270.08,271.15,1981.0,262.568,263.6951,262.4319,263.4716,1981.0
2020-12-18 10:20:00,270.74,271.29,270.32,270.64,2834.0,263.0732,263.6077,262.6651,262.9761,2834.0
2020-12-18 10:30:00,270.35,270.35,269.37,269.75,5694.0,262.6943,262.6943,261.742,262.1113,5694.0
2020-12-18 10:40:00,269.36,269.56,267.79,267.79,2711.0,261.7323,261.9266,260.2068,260.2068,2711.0
2020-12-18 10:50:00,267.8,269.25,267.8,268.78,3616.0,260.2165,261.6254,260.2165,261.1687,3616.0
2020-12-18 11:00:00,268.68,268.76,267.89,267.89,1700.0,261.0716,261.1493,260.3039,260.3039,1700.0
2020-12-18 11:10:00,267.5,267.94,267.2,267.78,3577.0,259.925,260.3525,259.6335,260.197,3577.0
2020-12-18 11:20:00,268.73,268.73,268.13,268.13,401.0,261.1201,261.1201,260.5371,260.5371,401.0
2020-12-18 11:30:00,267.76,269.38,267.76,269.38,4481.0,260.1776,261.7517,260.1776,261.7517,4481.0
2020-12-18 11:40:00,269.04,269.45,269.03,269.44,1500.0,261.4214,261.8198,261.4117,261.81,1500.0
2020-12-18 11:50:00,269.69,270.05,269.52,269.76,2649.0,262.053,262.4028,261.8878,262.121,2649.0
2020-12-18 12:00:00,269.6,270.39,269.34,270.32,4770.0,261.9655,262.7331,261.7129,262.6651,4770.0
2020-12-18 12:10:00,270.3,271.16,269.78,271.03,7784.0,262.6457,263.4813,262.1404,263.355,7784.0
2020-12-18 12:20:00,270.99,271.66,270.53,271.49,24247.0,263.3161,263.9672,262.8692,263.802,24247.0
2020-12-18 12:30:00,271.54,272.81,271.39,272.43,17293.0,263.8506,265.0846,263.7048,264.7154,17293.0
2020-12-18 12:40:00,272.58,274.03,272.4,274.0,23259.0,264.8611,266.2701,264.6862,266.2409,23259.0
2020-12-18 12:50:00,274.04,275.21,273.71,275.17,33941.0,266.2798,267.4166,265.9591,267.3778,33941.0
2020-12-18 13:00:00,275.02,275.22,273.37,274.05,19537.0,267.232,267.4264,265.6288,266.2895,19537.0
2020-12-18 13:10:00,273.91,275.09,273.91,274.89,3941.0,266.1535,267.3,266.1535,267.1057,3941.0
2020-12-18 13:20:00,274.9,275.76,274.55,275.76,14818.0,267.1154,267.9511,266.7753,267.9511,14818.0
2020-12-18 13:30:00,275.65,276.65,275.5,276.03,19997.0,267.8442,268.8159,267.6984,268.2134,19997.0
2020-12-18 13:40:00,276.0,276.21,275.63,275.77,6022.0,268.1843,268.3883,267.8248,267.9608,6022.0
2020-12-18 13:50:00,275.61,276.85,275.49,275.9,8730.0,267.8053,269.0102,267.6887,268.0871,8730.0
2020-12-18 14:00:00,275.56,275.56,274.73,274.73,15999.0,267.7567,267.7567,266.9502,266.9502,15999.0
2020-12-18 14:10:00,274.85,275.63,274.71,275.63,5289.0,267.0668,267.8248,266.9308,267.8248,5289.0
2020-12-18 14:20:00,275.78,275.78,274.62,275.33,7573.0,267.9705,267.9705,266.8434,267.5332,7573.0
2020-12-18 14:30:00,275.4,275.71,274.99,275.1,4575.0,267.6013,267.9025,267.2029,267.3098,4575.0
2020-12-18 14:40:00,275.06,275.06,274.08,274.21,4521.0,267.2709,267.2709,266.3186,266.445,4521.0
2020-12-18 14:50:00,274.09,274.55,273.92,274.17,5233.0,266.3284,266.7753,266.1632,266.4061,5233.0
2020-12-18 15:00:00,274.19,274.45,273.95,274.28,4027.0,266.4255,266.6782,266.1923,266.513,4027.0
2020-12-18 15:10:00,274.2,274.42,273.79,273.92,3718.0,266.4352,266.649,266.0369,266.1632,3718.0
2020-12-18 15:20:00,273.98,274.0,272.61,272.84,11769.0,266.2215,266.2409,264.8903,265.1138,11769.0
2020-12-18 15:30:00,272.9,273.58,272.12,272.14,15085.0,265.1721,265.8328,264.4141,264.4336,15085.0
2020-12-18 15:40:00,272.33,274.3,271.91,274.13,19911.0,264.6182,266.5324,264.2101,266.3672,19911.0
2020-12-18 15:50:00,273.76,277.38,273.76,276.47,91975.0,266.0077,269.5252,266.0077,268.641,91975.0
2020-12-21 09:30:00,270.72,273.82,269.08,273.82,12657.0,263.0538,266.066,261.4602,266.066,12657.0
2020-12-21 09:40:00,273.57,278.85,273.57,277.4,14217.0,265.8231,270.9536,265.8231,269.5446,14217.0
2020-12-21 09:50:00,276.67,276.85,274.83,275.41,5384.0,268.8353,269.0102,267.0474,267.611,5384.0
2020-12-21 10:00:00,275.75,275.89,273.79,274.9,6600.0,267.9414,268.0774,266.0369,267.1154,6600.0
2020-12-21 10:10:00,274.79,275.25,273.88,274.01,4914.0,267.0085,267.4555,266.1243,266.2506,4914.0
2020-12-21 10:20:00,273.24,273.98,272.63,273.33,5195.0,265.5024,266.2215,264.9097,265.5899,5195.0
2020-12-21 10:30:00,273.32,273.94,272.86,273.94,6617.0,265.5802,266.1826,265.1332,266.1826,6617.0
2020-12-21 10:40:00,274.65,275.2,274.07,275.2,3924.0,266.8725,267.4069,266.3089,267.4069,3924.0
2020-12-21 10:50:00,275.23,276.59,275.13,276.58,6400.0,267.4361,268.7576,267.3389,268.7479,6400.0
2020-12-21 11:00:00,276.55,277.61,276.35,277.61,6500.0,268.7187,269.7487,268.5244,269.7487,6500.0
2020-12-21 11:10:00,277.61,277.61,275.97,276.37,3786.0,269.7487,269.7487,268.1551,268.5438,3786.0
2020-12-21 11:20:00,276.36,276.46,274.77,274.77,2168.0,268.5341,268.6312,266.9891,266.9891,2168.0
2020-12-21 11:30:00,275.09,275.76,274.98,274.98,2240.0,267.3,267.9511,267.1932,267.1932,2240.0
2020-12-21 11:40:00,275.02,275.34,274.7,275.18,2784.0,267.232,267.543,266.9211,267.3875,2784.0
2020-12-21 11:50:00,275.48,275.51,274.49,274.49,2500.0,267.679,267.7082,266.717,266.717,2500.0
2020-12-21 12:00:00,274.42,275.12,274.42,274.87,1700.0,266.649,267.3292,266.649,267.0863,1700.0
2020-12-21 12:10:00,275.24,275.35,275.18,275.31,1200.0,267.4458,267.5527,267.3875,267.5138,1200.0
2020-12-21 12:20:00,275.06,275.12,274.76,274.86,3400.0,267.2709,267.3292,266.9794,267.0766,3400.0
2020-12-21 12:30:00,275.0,275.25,274.09,274.29,6003.0,267.2126,267.4555,266.3284,266.5227,6003.0
2020-12-21 12:40:00,274.31,275.15,274.29,274.87,5987.0,266.5421,267.3583,266.5227,267.0863,5987.0
2020-12-21 12:50:00,274.99,275.26,274.63,275.24,3657.0,267.2029,267.4652,266.8531,267.4458,3657.0
2020-12-21 13:00:00,275.59,276.72,275.39,276.72,4003.0,267.7859,268.8839,267.5915,268.8839,4003.0
2020-12-21 13:10:00,276.76,276.99,276.45,276.99,2171.0,268.9228,269.1462,268.6215,269.1462,2171.0
2020-12-21 13:20:00,277.15,277.15,275.93,276.65,2833.0,269.3017,269.3017,268.1163,268.8159,2833.0
2020-12-21 13:30:00,276.58,276.91,276.37,276.91,3910.0,268.7479,269.0685,268.5438,269.0685,3910.0
2020-12-21 13:40:00,276.76,277.1,276.53,277.05,3668.0,268.9228,269.2531,268.6993,269.2045,3668.0
2020-12-21 13:50:00,276.79,277.46,276.79,277.43,3546.0,268.9519,269.6029,268.9519,269.5738,3546.0
2020-12-21 14:00:00,277.25,277.45,276.72,277.41,7581.0,269.3989,269.5932,268.8839,269.5543,7581.0
2020-12-21 14:10:00,277.48,277.66,277.14,277.32,2202.0,269.6224,269.7973,269.292,269.4669,2202.0
2020-12-21 14:20:00,277.06,277.94,277.06,277.94,1700.0,269.2143,270.0693,269.2143,270.0693,1700.0
2020-12-21 14:30:00,277.81,278.01,277.15,277.15,2813.0,269.943,270.1374,269.3017,269.3017,2813.0
2020-12-21 14:40:00,277.05,277.24,276.46,277.14,2600.0,269.2045,269.3892,268.6312,269.292,2600.0
2020-12-21 14:50:00,277.06,277.19,276.84,276.95,2577.0,269.2143,269.3406,269.0005,269.1074,2577.0
2020-12-21 15:00:00,276.86,277.03,276.3,276.5,4080.0,269.0199,269.1851,268.4758,268.6701,4080.0
2020-12-21 15:10:00,276.47,276.77,276.06,276.77,3991.0,268.641,268.9325,268.2426,268.9325,3991.0
2020-12-21 15:20:00,276.73,276.8,276.12,276.55,5540.0,268.8936,268.9616,268.3009,268.7187,5540.0
2020-12-21 15:30:00,276.48,276.51,275.38,275.85,8442.0,268.6507,268.6798,267.5818,268.0385,8442.0
2020-12-21 15:40:00,276.0,276.19,274.96,275.25,10091.0,268.1843,268.3689,267.1737,267.4555,10091.0
2020-12-21 15:50:00,275.38,275.98,274.86,275.66,40924.0,267.5818,268.1648,267.0766,267.8539,40924.0
2020-12-22 09:30:00,277.39,277.39,274.9,275.69,11975.0,269.5349,269.5349,267.1154,267.8831,11975.0
2020-12-22 09:40:00,275.66,278.18,275.33,277.26,5540.0,267.8539,270.3025,267.5332,269.4086,5540.0
2020-12-22 09:50:00,277.89,278.16,276.63,278.16,6403.0,270.0208,270.2831,268.7964,270.2831,6403.0
2020-12-22 10:00:00,278.61,278.77,277.32,278.35,8534.0,270.7204,270.8758,269.4669,270.4677,8534.0
2020-12-22 10:10:00,278.4,278.4,276.63,276.88,2009.0,270.5163,270.5163,268.7964,269.0394,2009.0
2020-12-22 10:20:00,277.13,277.4,276.77,277.4,2924.0,269.2823,269.5446,268.9325,269.5446,2924.0
2020-12-22 10:30:00,277.73,277.96,276.54,276.54,1610.0,269.8653,270.0888,268.709,268.709,1610.0
2020-12-22 10:40:00,276.6,277.19,275.78,275.86,5100.0,268.7673,269.3406,267.9705,268.0482,5100.0
2020-12-22 10:50:00,275.87,276.31,275.35,275.35,5708.0,268.058,268.4855,267.5527,267.5527,5708.0
2020-12-22 11:00:00,275.53,276.09,275.32,275.35,1702.0,267.7276,268.2717,267.5235,267.5527,1702.0
2020-12-22 11:10:00,275.21,275.96,275.21,275.56,1891.0,267.4166,268.1454,267.4166,267.7567,1891.0
2020-12-22 11:20:00,275.43,275.43,274.75,274.97,5437.0,267.6304,267.6304,266.9697,267.1834,5437.0
2020-12-22 11:30:00,274.97,275.4,274.55,274.74,7946.0,267.1834,267.6013,266.7753,266.96,7946.0
2020-12-22 11:40:00,274.67,275.01,274.14,274.9,12900.0,266.8919,267.2223,266.3769,267.1154,12900.0
2020-12-22 11:50:00,274.82,275.1,274.8,274.81,4801.0,267.0377,267.3098,267.0183,267.028,4801.0
2020-12-22 12:00:00,274.69,275.1,274.56,275.1,5063.0,266.9114,267.3098,266.7851,267.3098,5063.0
2020-12-22 12:10:00,274.42,274.72,274.01,274.04,3973.0,266.649,266.9405,266.2506,266.2798,3973.0
2020-12-22 12:20:00,274.03,274.16,273.57,273.87,4181.0,266.2701,266.3964,265.8231,266.1146,4181.0
2020-12-22 12:30:00,273.93,274.36,273.93,274.07,1701.0,266.1729,266.5907,266.1729,266.3089,1701.0
2020-12-22 12:40:00,273.86,274.13,273.84,274.13,1100.0,266.1049,266.3672,266.0854,266.3672,1100.0
2020-12-22 12:50:00,274.25,274.59,274.02,274.2,2350.0,266.4838,266.8142,266.2603,266.4352,2350.0
2020-12-22 13:00:00,274.29,274.48,274.29,274.43,1359.0,266.5227,266.7073,266.5227,266.6587,1359.0
2020-12-22 13:10:00,274.42,274.44,274.13,274.29,700.0,266.649,266.6685,266.3672,266.5227,700.0
2020-12-22 13:20:00,274.3,274.45,274.3,274.39,917.0,266.5324,266.6782,266.5324,266.6199,917.0
2020-12-22 13:30:00,274.26,274.57,273.77,273.77,2806.0,266.4935,266.7948,266.0174,266.0174,2806.0
2020-12-22 13:40:00,273.6,274.22,273.6,274.09,1504.0,265.8522,266.4547,265.8522,266.3284,1504.0
2020-12-22 13:50:00,273.99,274.14,273.83,273.83,2233.0,266.2312,266.3769,266.0757,266.0757,2233.0
2020-12-22 14:00:00,273.8,274.1,273.79,273.99,2161.0,266.0466,266.3381,266.0369,266.2312,2161.0
2020-12-22 14:10:00,274.04,274.28,273.95,274.28,1700.0,266.2798,266.513,266.1923,266.513,1700.0
2020-12-22 14:20:00,274.16,274.31,274.07,274.31,10362.0,266.3964,266.5421,266.3089,266.5421,10362.0
2020-12-22 14:30:00,274.53,274.55,273.72,273.82,3801.0,266.7559,266.7753,265.9688,266.066,3801.0
2020-12-22 14:40:00,273.56,273.84,273.27,273.38,2701.0,265.8134,266.0854,265.5316,265.6385,2701.0
2020-12-22 14:50:00,273.47,273.47,272.98,273.15,2200.0,265.7259,265.7259,265.2498,265.415,2200.0
2020-12-22 15:00:00,273.24,273.49,273.06,273.26,8081.0,265.5024,265.7454,265.3275,265.5219,8081.0
2020-12-22 15:10:00,273.1,273.39,273.1,273.19,2612.0,265.3664,265.6482,265.3664,265.4538,2612.0
2020-12-22 15:20:00,273.07,273.62,273.07,273.25,15214.0,265.3372,265.8717,265.3372,265.5122,15214.0
2020-12-22 15:30:00,273.46,273.88,273.43,273.6,3327.0,265.7162,266.1243,265.6871,265.8522,3327.0
2020-12-22 15:40:00,273.4,274.11,273.32,273.95,7388.0,265.6579,266.3478,265.5802,266.1923,7388.0
2020-12-22 15:50:00,273.74,274.2,273.15,273.38,27814.0,265.9883,266.4352,265.415,265.6385,27814.0
2020-12-23 09:30:00,273.11,274.25,272.27,272.51,8109.0,265.3761,266.4838,264.5599,264.7931,8109.0
2020-12-23 09:40:00,272.76,272.76,271.19,272.07,1300.0,265.036,265.036,263.5105,264.3656,1300.0
2020-12-23 09:50:00,272.74,273.72,272.05,273.65,7244.0,265.0166,265.9688,264.3461,265.9008,7244.0
2020-12-23 10:00:00,273.68,274.41,273.63,274.18,1000.0,265.93,266.6393,265.8814,266.4158,1000.0
2020-12-23 10:10:00,274.45,275.39,274.14,274.89,6299.0,266.6782,267.5915,266.3769,267.1057,6299.0
2020-12-23 10:20:00,274.59,274.69,273.56,273.64,4535.0,266.8142,266.9114,265.8134,265.8911,4535.0
2020-12-23 10:30:00,273.44,273.47,271.99,271.99,4050.0,265.6968,265.7259,264.2878,264.2878,4050.0
2020-12-23 10:40:00,271.7,271.82,270.76,270.78,9399.0,264.006,264.1226,263.0927,263.1121,9399.0
2020-12-23 10:50:00,271.43,271.43,271.17,271.17,1000.0,263.7437,263.7437,263.4911,263.4911,1000.0
2020-12-23 11:00:00,271.2,272.55,271.2,272.55,1160.0,263.5202,264.832,263.5202,264.832,1160.0
2020-12-23 11:10:00,272.89,273.39,272.89,273.1,1165.0,265.1623,265.6482,265.1623,265.3664,1165.0
2020-12-23 11:20:00,273.52,274.47,273.4,273.91,1327.0,265.7745,266.6976,265.6579,266.1535,1327.0
2020-12-23 11:30:00,274.28,274.75,273.62,273.62,1852.0,266.513,266.9697,265.8717,265.8717,1852.0
2020-12-23 11:40:00,273.2,273.48,272.99,272.99,1500.0,265.4636,265.7356,265.2595,265.2595,1500.0
2020-12-23 11:50:00,273.13,273.56,272.74,273.33,2716.0,265.3955,265.8134,265.0166,265.5899,2716.0
2020-12-23 12:00:00,273.61,274.08,273.6,274.01,700.0,265.862,266.3186,265.8522,266.2506,700.0
2020-12-23 12:10:00,273.75,274.04,273.75,273.88,1004.0,265.998,266.2798,265.998,266.1243,1004.0
2020-12-23 12:20:00,273.58,273.59,273.14,273.59,5552.0,265.8328,265.8425,265.4053,265.8425,5552.0
2020-12-23 12:30:00,273.66,273.98,273.66,273.84,1619.0,265.9105,266.2215,265.9105,266.0854,1619.0
2020-12-23 12:40:00,273.84,273.84,273.22,273.22,301.0,266.0854,266.0854,265.483,265.483,301.0
2020-12-23 12:50:00,273.25,273.65,273.12,273.63,1650.0,265.5122,265.9008,265.3858,265.8814,1650.0
2020-12-23 13:00:00,273.61,273.81,273.45,273.45,2162.0,265.862,266.0563,265.7065,265.7065,2162.0
2020-12-23 13:10:00,273.41,273.42,272.9,273.17,3706.0,265.6676,265.6773,265.1721,265.4344,3706.0
2020-12-23 13:20:00,273.04,273.74,273.0,273.66,6244.0,265.3081,265.9883,265.2692,265.9105,6244.0
2020-12-23 13:30:00,273.86,274.44,273.42,274.11,3041.0,266.1049,266.6685,265.6773,266.3478,3041.0
2020-12-23 13:40:00,274.28,274.49,274.09,274.31,500.0,266.513,266.717,266.3284,266.5421,500.0
2020-12-23 13:50:00,273.96,273.96,273.4,273.4,2218.0,266.202,266.202,265.6579,265.6579,2218.0
2020-12-23 14:00:00,273.4,274.5,273.34,274.26,6798.0,265.6579,266.7268,265.5996,266.4935,6798.0
2020-12-23 14:10:00,274.76,275.06,274.74,274.74,500.0,266.9794,267.2709,266.96,266.96,500.0
2020-12-23 14:20:00,275.21,275.21,274.62,274.88,901.0,267.4166,267.4166,266.8434,267.096,901.0
2020-12-23 14:30:00,274.89,275.61,274.83,275.29,1900.0,267.1057,267.8053,267.0474,267.4944,1900.0
2020-12-23 14:40:00,275.26,275.59,275.26,275.59,800.0,267.4652,267.7859,267.4652,267.7859,800.0
2020-12-23 14:50:00,275.38,275.38,274.89,274.99,1300.0,267.5818,267.5818,267.1057,267.2029,1300.0
2020-12-23 15:00:00,274.85,274.99,274.66,274.88,600.0,267.0668,267.2029,266.8822,267.096,600.0
2020-12-23 15:10:00,275.01,275.26,275.0,275.26,700.0,267.2223,267.4652,267.2126,267.4652,700.0
2020-12-23 15:20:00,275.09,275.21,274.93,274.94,1383.0,267.3,267.4166,267.1446,267.1543,1383.0
2020-12-23 15:30:00,274.83,275.14,274.71,274.72,2269.0,267.0474,267.3486,266.9308,266.9405,2269.0
2020-12-23 15:40:00,274.96,275.42,274.31,274.31,2486.0,267.1737,267.6207,266.5421,266.5421,2486.0
2020-12-23 15:50:00,274.92,275.11,273.8,273.8,28013.0,267.1349,267.3195,266.0466,266.0466,28013.0
2020-12-24 09:30:00,274.94,275.0,271.81,272.47,4319.0,267.1543,267.2126,264.1129,264.7542,4319.0
2020-12-24 09:40:00,271.82,272.1,271.07,272.1,600.0,264.1226,264.3947,263.3939,264.3947,600.0
2020-12-24 09:50:00,271.67,273.27,271.66,273.27,1933.0,263.9769,265.5316,263.9672,265.5316,1933.0
2020-12-24 10:00:00,272.7,273.03,272.7,272.88,300.0,264.9777,265.2984,264.9777,265.1526,300.0
2020-12-24 10:10:00,272.88,272.88,272.88,272.88,0.0,265.1526,265.1526,265.1526,265.1526,0.0
2020-12-24 10:20:00,272.84,272.95,272.56,272.56,456.0,265.1138,265.2206,264.8417,264.8417,456.0
2020-12-24 10:30:00,272.3,273.12,271.69,273.12,4154.0,264.5891,265.3858,263.9963,265.3858,4154.0
2020-12-24 10:40:00,273.3,273.3,272.84,273.05,1700.0,265.5607,265.5607,265.1138,265.3178,1700.0
2020-12-24 10:50:00,273.25,273.82,273.25,273.82,444.0,265.5122,266.066,265.5122,266.066,444.0
2020-12-24 11:00:00,274.03,274.03,274.03,274.03,100.0,266.2701,266.2701,266.2701,266.2701,100.0
2020-12-24 11:10:00,274.05,274.06,273.54,273.54,1801.0,266.2895,266.2992,265.7939,265.7939,1801.0
2020-12-24 11:20:00,273.61,274.09,273.61,274.05,1692.0,265.862,266.3284,265.862,266.2895,1692.0
2020-12-24 11:30:00,274.22,274.27,273.89,274.1,2698.0,266.4547,266.5033,266.134,266.3381,2698.0
2020-12-24 11:40:00,274.05,274.78,274.05,274.43,1200.0,266.2895,266.9988,266.2895,266.6587,1200.0
2020-12-24 11:50:00,274.47,274.6,274.3,274.3,900.0,266.6976,266.8239,266.5324,266.5324,900.0
2020-12-24 12:00:00,274.26,274.26,273.6,273.6,3085.0,266.4935,266.4935,265.8522,265.8522,3085.0
2020-12-24 12:10:00,273.56,273.81,273.37,273.38,1336.0,265.8134,266.0563,265.6288,265.6385,1336.0
2020-12-24 12:20:00,273.78,274.15,273.59,274.15,1000.0,266.0271,266.3867,265.8425,266.3867,1000.0
2020-12-24 12:30:00,274.25,275.11,274.25,275.01,2963.0,266.4838,267.3195,266.4838,267.2223,2963.0
2020-12-24 12:40:00,274.42,275.07,274.42,274.99,1622.0,266.649,267.2806,266.649,267.2029,1622.0
2020-12-24 12:50:00,274.98,275.75,274.9,275.5,5915.0,267.1932,267.9414,267.1154,267.6984,5915.0
2020-12-28 09:30:00,276.34,277.5,274.25,275.14,5522.0,268.5146,269.6418,266.4838,267.3486,5522.0
2020-12-28 09:40:00,276.03,276.62,275.73,275.73,1480.0,268.2134,268.7867,267.9219,267.9219,1480.0
2020-12-28 09:50:00,275.96,276.31,275.96,276.31,300.0,268.1454,268.4855,268.1454,268.4855,300.0
2020-12-28 10:00:00,276.19,276.76,275.77,276.76,1545.0,268.3689,268.9228,267.9608,268.9228,1545.0
2020-12-28 10:10:00,277.13,277.77,276.95,276.95,800.0,269.2823,269.9042,269.1074,269.1074,800.0
2020-12-28 10:20:00,277.81,279.15,277.38,278.2,2037.0,269.943,271.2451,269.5252,270.322,2037.0
2020-12-28 10:30:00,279.41,279.41,278.21,278.29,1464.0,271.4977,271.4977,270.3317,270.4094,1464.0
2020-12-28 10:40:00,278.18,279.1,277.64,278.92,9388.0,270.3025,271.1965,269.7778,271.0216,9388.0
2020-12-28 10:50:00,279.26,279.41,278.71,278.83,1429.0,271.352,271.4977,270.8175,270.9341,1429.0
2020-12-28 11:00:00,278.83,280.13,278.83,280.12,1213.0,270.9341,272.1973,270.9341,272.1876,1213.0
2020-12-28 11:10:00,280.26,280.55,280.04,280.3,2276.0,272.3236,272.6054,272.1099,272.3625,2276.0
2020-12-28 11:20:00,280.36,280.54,280.18,280.54,1100.0,272.4208,272.5957,272.2459,272.5957,1100.0
2020-12-28 11:30:00,280.54,280.7,280.3,280.62,1500.0,272.5957,272.7512,272.3625,272.6734,1500.0
2020-12-28 11:40:00,280.96,281.27,280.8,281.07,1700.0,273.0038,273.305,272.8484,273.1107,1700.0
2020-12-28 11:50:00,280.55,280.55,279.73,279.98,2631.0,272.6054,272.6054,271.8087,272.0516,2631.0
2020-12-28 12:00:00,280.19,280.57,280.19,280.19,900.0,272.2556,272.6249,272.2556,272.2556,900.0
2020-12-28 12:10:00,279.93,280.16,279.49,279.49,1914.0,272.003,272.2265,271.5754,271.5754,1914.0
2020-12-28 12:20:00,279.9,280.6,279.82,280.12,3581.0,271.9738,272.654,271.8961,272.1876,3581.0
2020-12-28 12:30:00,280.22,280.58,280.18,280.18,1032.0,272.2848,272.6346,272.2459,272.2459,1032.0
2020-12-28 12:40:00,280.5,280.56,279.6,279.6,2602.0,272.5568,272.6151,271.6823,271.6823,2602.0
2020-12-28 12:50:00,279.99,280.38,279.99,280.37,845.0,272.0613,272.4402,272.0613,272.4305,845.0
2020-12-28 13:00:00,280.39,280.39,279.94,280.01,800.0,272.45,272.45,272.0127,272.0807,800.0
2020-12-28 13:10:00,279.89,279.89,279.59,279.74,700.0,271.9641,271.9641,271.6726,271.8184,700.0
2020-12-28 13:20:00,279.88,280.43,279.88,280.43,900.0,271.9544,272.4888,271.9544,272.4888,900.0
2020-12-28 13:30:00,280.06,280.92,279.87,280.84,12657.0,272.1293,272.965,271.9447,272.8872,12657.0
2020-12-28 13:40:00,280.91,280.91,280.37,280.75,1100.0,272.9552,272.9552,272.4305,272.7998,1100.0
2020-12-28 13:50:00,280.94,280.96,280.72,280.73,500.0,272.9844,273.0038,272.7706,272.7803,500.0
2020-12-28 14:00:00,280.49,281.41,280.48,281.41,3255.0,272.5471,273.4411,272.5374,273.4411,3255.0
2020-12-28 14:10:00,281.44,281.49,281.06,281.34,2000.0,273.4702,273.5188,273.101,273.3731,2000.0
2020-12-28 14:20:00,281.47,281.47,280.66,280.82,2844.0,273.4994,273.4994,272.7123,272.8678,2844.0
2020-12-28 14:30:00,280.74,281.31,280.73,281.0,3417.0,272.79,273.3439,272.7803,273.0427,3417.0
2020-12-28 14:40:00,280.86,281.5,280.74,281.49,8495.0,272.9067,273.5285,272.79,273.5188,8495.0
2020-12-28 14:50:00,281.74,281.97,281.51,281.83,5900.0,273.7617,273.9852,273.5382,273.8492,5900.0
2020-12-28 15:00:00,281.83,281.89,280.88,280.89,4882.0,273.8492,273.9075,272.9261,272.9358,4882.0
2020-12-28 15:10:00,281.02,281.04,280.17,280.17,900.0,273.0621,273.0816,272.2362,272.2362,900.0
2020-12-28 15:20:00,280.0,280.35,279.46,279.47,2700.0,272.071,272.4111,271.5463,271.556,2700.0
2020-12-28 15:30:00,279.06,279.51,278.88,279.51,6124.0,271.1576,271.5949,270.9827,271.5949,6124.0
2020-12-28 15:40:00,279.77,279.93,278.96,279.03,6731.0,271.8475,272.003,271.0605,271.1285,6731.0
2020-12-28 15:50:00,279.01,279.35,278.5,278.78,23055.0,271.109,271.4394,270.6135,270.8856,23055.0
2020-12-29 09:30:00,279.5,281.18,277.17,280.46,7670.0,271.5852,273.2176,269.3211,272.518,7670.0
2020-12-29 09:40:00,280.55,280.95,279.25,279.8,7584.0,272.6054,272.9941,271.3422,271.8767,7584.0
2020-12-29 09:50:00,279.07,279.33,277.87,278.25,1720.0,271.1673,271.42,270.0013,270.3706,1720.0
2020-12-29 10:00:00,278.37,279.31,278.03,279.09,11356.0,270.4872,271.4005,270.1568,271.1868,11356.0
2020-12-29 10:10:00,278.69,279.04,277.02,277.82,6504.0,270.7981,271.1382,269.1754,269.9527,6504.0
2020-12-29 10:20:00,278.37,279.09,278.18,278.2,2060.0,270.4872,271.1868,270.3025,270.322,2060.0
2020-12-29 10:30:00,277.96,278.7,277.3,278.11,2344.0,270.0888,270.8078,269.4475,270.2345,2344.0
2020-12-29 10:40:00,278.24,278.91,278.09,278.9,1600.0,270.3608,271.0119,270.2151,271.0022,1600.0
2020-12-29 10:50:00,278.52,278.52,277.15,277.67,3180.0,270.6329,270.6329,269.3017,269.807,3180.0
2020-12-29 11:00:00,277.55,278.0,276.98,277.14,1950.0,269.6904,270.1276,269.1365,269.292,1950.0
2020-12-29 11:10:00,277.48,278.05,277.21,277.22,2600.0,269.6224,270.1762,269.36,269.3697,2600.0
2020-12-29 11:20:00,277.34,277.5,276.5,276.62,11563.0,269.4863,269.6418,268.6701,268.7867,11563.0
2020-12-29 11:30:00,276.67,277.33,276.41,276.54,6252.0,268.8353,269.4766,268.5827,268.709,6252.0
2020-12-29 11:40:00,276.23,276.86,276.0,276.67,4924.0,268.4078,269.0199,268.1843,268.8353,4924.0
2020-12-29 11:50:00,276.6,276.78,276.1,276.1,7598.0,268.7673,268.9422,268.2814,268.2814,7598.0
2020-12-29 12:00:00,276.1,276.37,275.89,275.92,8742.0,268.2814,268.5438,268.0774,268.1065,8742.0
2020-12-29 12:10:00,275.88,276.26,275.63,275.64,3146.0,268.0677,268.4369,267.8248,267.8345,3146.0
2020-12-29 12:20:00,275.39,275.62,274.71,275.18,5691.0,267.5915,267.815,266.9308,267.3875,5691.0
2020-12-29 12:30:00,275.09,275.36,274.52,274.84,4293.0,267.3,267.5624,266.7462,267.0571,4293.0
2020-12-29 12:40:00,275.15,275.35,274.27,274.27,3268.0,267.3583,267.5527,266.5033,266.5033,3268.0
2020-12-29 12:50:00,274.29,274.4,273.63,274.0,10439.0,266.5227,266.6296,265.8814,266.2409,10439.0
2020-12-29 13:00:00,274.06,274.44,274.0,274.4,7941.0,266.2992,266.6685,266.2409,266.6296,7941.0
2020-12-29 13:10:00,274.26,274.8,274.06,274.38,2017.0,266.4935,267.0183,266.2992,266.6102,2017.0
2020-12-29 13:20:00,274.15,274.6,273.89,274.35,7602.0,266.3867,266.8239,266.134,266.581,7602.0
2020-12-29 13:30:00,274.0,275.12,274.0,274.76,5923.0,266.2409,267.3292,266.2409,266.9794,5923.0
2020-12-29 13:40:00,274.4,274.4,273.98,274.25,1528.0,266.6296,266.6296,266.2215,266.4838,1528.0
2020-12-29 13:50:00,274.28,274.79,273.9,274.49,4342.0,266.513,267.0085,266.1437,266.717,4342.0
2020-12-29 14:00:00,274.11,274.46,273.87,273.99,1808.0,266.3478,266.6879,266.1146,266.2312,1808.0
2020-12-29 14:10:00,273.99,274.14,273.78,274.09,3419.0,266.2312,266.3769,266.0271,266.3284,3419.0
2020-12-29 14:20:00,274.18,274.47,273.79,273.96,2700.0,266.4158,266.6976,266.0369,266.202,2700.0
2020-12-29 14:30:00,273.88,274.01,273.48,273.61,2800.0,266.1243,266.2506,265.7356,265.862,2800.0
2020-12-29 14:40:00,273.35,273.56,273.21,273.49,2700.0,265.6093,265.8134,265.4733,265.7454,2700.0
2020-12-29 14:50:00,273.6,273.81,273.32,273.32,2028.0,265.8522,266.0563,265.5802,265.5802,2028.0
2020-12-29 15:00:00,273.57,273.78,273.29,273.78,4095.0,265.8231,266.0271,265.551,266.0271,4095.0
2020-12-29 15:10:00,273.79,274.17,273.45,273.65,2328.0,266.0369,266.4061,265.7065,265.9008,2328.0
2020-12-29 15:20:00,273.61,274.13,273.46,273.57,4342.0,265.862,266.3672,265.7162,265.8231,4342.0
2020-12-29 15:30:00,273.67,273.74,273.45,273.63,3401.0,265.9203,265.9883,265.7065,265.8814,3401.0
2020-12-29 15:40:00,273.76,274.58,273.63,274.29,7449.0,266.0077,266.8045,265.8814,266.5227,7449.0
2020-12-29 15:50:00,274.25,274.46,273.78,273.86,21716.0,266.4838,266.6879,266.0271,266.1049,21716.0
2020-12-30 09:30:00,276.03,278.9,275.5,278.9,8258.0,268.2134,271.0022,267.6984,271.0022,8258.0
2020-12-30 09:40:00,279.25,280.69,278.2,279.38,9298.0,271.3422,272.7415,270.322,271.4686,9298.0
2020-12-30 09:50:00,280.21,280.4,279.38,279.64,11532.0,272.2751,272.4597,271.4686,271.7212,11532.0
2020-12-30 10:00:00,279.48,280.49,278.81,279.16,5816.0,271.5657,272.5471,270.9147,271.2548,5816.0
2020-12-30 10:10:00,278.85,279.45,278.82,279.44,719.0,270.9536,271.5366,270.9244,271.5269,719.0
2020-12-30 10:20:00,279.42,280.5,279.4,280.5,1700.0,271.5074,272.5568,271.488,272.5568,1700.0
2020-12-30 10:30:00,280.61,281.33,280.24,280.44,6354.0,272.6637,273.3633,272.3042,272.4985,6354.0
2020-12-30 10:40:00,280.71,281.1,280.19,280.27,5374.0,272.7609,273.1399,272.2556,272.3334,5374.0
2020-12-30 10:50:00,280.24,280.74,280.24,280.74,766.0,272.3042,272.79,272.3042,272.79,766.0
2020-12-30 11:00:00,280.55,280.84,280.55,280.74,1900.0,272.6054,272.8872,272.6054,272.79,1900.0
2020-12-30 11:10:00,280.7,280.9,280.23,280.63,2509.0,272.7512,272.9455,272.2945,272.6832,2509.0
2020-12-30 11:20:00,280.48,280.86,279.9,279.9,4891.0,272.5374,272.9067,271.9738,271.9738,4891.0
2020-12-30 11:30:00,279.62,280.0,279.22,279.22,1200.0,271.7018,272.071,271.3131,271.3131,1200.0
2020-12-30 11:40:00,279.56,279.91,279.56,279.91,2200.0,271.6435,271.9836,271.6435,271.9836,2200.0
2020-12-30 11:50:00,280.41,280.41,280.09,280.27,1600.0,272.4694,272.4694,272.1585,272.3334,1600.0
2020-12-30 12:00:00,280.27,280.27,279.39,279.92,2795.0,272.3334,272.3334,271.4783,271.9933,2795.0
2020-12-30 12:10:00,279.86,280.78,279.51,280.23,1521.0,271.935,272.8289,271.5949,272.2945,1521.0
2020-12-30 12:20:00,280.44,281.07,280.21,280.93,2702.0,272.4985,273.1107,272.2751,272.9747,2702.0
2020-12-30 12:30:00,280.82,280.82,280.54,280.59,1100.0,272.8678,272.8678,272.5957,272.6443,1100.0
2020-12-30 12:40:00,280.59,281.42,280.59,281.42,852.0,272.6443,273.4508,272.6443,273.4508,852.0
2020-12-30 12:50:00,281.22,281.38,280.72,280.8,2189.0,273.2565,273.4119,272.7706,272.8484,2189.0
2020-12-30 13:00:00,280.74,281.82,280.74,281.29,2001.0,272.79,273.8395,272.79,273.3245,2001.0
2020-12-30 13:10:00,281.64,282.41,281.61,281.9,1700.0,273.6646,274.4128,273.6354,273.9172,1700.0
2020-12-30 13:20:00,282.08,282.08,281.31,281.79,1955.0,274.0921,274.0921,273.3439,273.8103,1955.0
2020-12-30 13:30:00,281.79,282.1,281.51,281.82,1730.0,273.8103,274.1115,273.5382,273.8395,1730.0
2020-12-30 13:40:00,281.63,282.08,281.63,281.93,3278.0,273.6548,274.0921,273.6548,273.9464,3278.0
2020-12-30 13:50:00,282.02,282.02,281.21,281.34,1524.0,274.0338,274.0338,273.2467,273.3731,1524.0
2020-12-30 14:00:00,281.38,281.45,281.2,281.37,600.0,273.4119,273.4799,273.237,273.4022,600.0
2020-12-30 14:10:00,281.27,281.31,280.93,280.93,2203.0,273.305,273.3439,272.9747,272.9747,2203.0
2020-12-30 14:20:00,281.19,281.68,281.11,281.24,1903.0,273.2273,273.7034,273.1496,273.2759,1903.0
2020-12-30 14:30:00,281.27,281.32,281.02,281.08,1700.0,273.305,273.3536,273.0621,273.1204,1700.0
2020-12-30 14:40:00,280.96,281.43,280.78,281.43,3518.0,273.0038,273.4605,272.8289,273.4605,3518.0
2020-12-30 14:50:00,281.5,281.52,280.73,281.29,2100.0,273.5285,273.548,272.7803,273.3245,2100.0
2020-12-30 15:00:00,280.95,281.32,280.95,280.97,2200.0,272.9941,273.3536,272.9941,273.0135,2200.0
2020-12-30 15:10:00,280.95,281.83,280.95,281.58,3574.0,272.9941,273.8492,272.9941,273.6063,3574.0
2020-12-30 15:20:00,281.63,281.68,281.13,281.55,2443.0,273.6548,273.7034,273.169,273.5771,2443.0
2020-12-30 15:30:00,281.58,282.13,281.58,281.88,3082.0,273.6063,274.1407,273.6063,273.8978,3082.0
2020-12-30 15:40:00,281.8,281.99,280.67,280.67,5803.0,273.82,274.0047,272.722,272.722,5803.0
2020-12-30 15:50:00,280.75,281.76,280.75,280.94,27805.0,272.7998,273.7812,272.7998,272.9844,27805.0
2020-12-31 09:30:00,279.65,280.81,278.11,278.45,18234.0,271.7309,272.8581,270.2345,270.5649,18234.0
2020-12-31 09:40:00,278.35,279.67,278.24,279.67,1300.0,270.4677,271.7503,270.3608,271.7503,1300.0
2020-12-31 09:50:00,279.35,280.48,279.14,280.48,3100.0,271.4394,272.5374,271.2354,272.5374,3100.0
2020-12-31 10:00:00,280.0,280.17,279.1,279.1,4342.0,272.071,272.2362,271.1965,271.1965,4342.0
2020-12-31 10:10:00,278.72,279.93,278.72,279.93,2300.0,270.8273,272.003,270.8273,272.003,2300.0
2020-12-31 10:20:00,280.47,280.53,279.72,279.73,2000.0,272.5277,272.586,271.7989,271.8087,2000.0
2020-12-31 10:30:00,279.86,281.08,279.83,280.97,3606.0,271.935,273.1204,271.9058,273.0135,3606.0
2020-12-31 10:40:00,280.9,281.41,280.4,281.21,8964.0,272.9455,273.4411,272.4597,273.2467,8964.0
2020-12-31 10:50:00,281.32,281.59,281.14,281.4,3837.0,273.3536,273.616,273.1787,273.4314,3837.0
2020-12-31 11:00:00,281.73,281.73,281.57,281.7,400.0,273.752,273.752,273.5965,273.7229,400.0
2020-12-31 11:10:00,281.75,282.15,281.08,282.07,2900.0,273.7714,274.1601,273.1204,274.0824,2900.0
2020-12-31 11:20:00,281.9,282.37,281.85,281.85,1520.0,273.9172,274.3739,273.8686,273.8686,1520.0
2020-12-31 11:30:00,282.07,282.12,281.84,281.99,900.0,274.0824,274.131,273.8589,274.0047,900.0
2020-12-31 11:40:00,282.13,282.78,282.01,282.17,4000.0,274.1407,274.7723,274.0241,274.1796,4000.0
2020-12-31 11:50:00,281.89,281.89,281.37,281.59,800.0,273.9075,273.9075,273.4022,273.616,800.0
2020-12-31 12:00:00,281.9,282.76,281.9,282.76,2416.0,273.9172,274.7528,273.9172,274.7528,2416.0
2020-12-31 12:10:00,282.71,283.65,282.71,283.65,2487.0,274.7043,275.6176,274.7043,275.6176,2487.0
2020-12-31 12:20:00,283.56,284.06,283.06,283.75,2685.0,275.5302,276.016,275.0444,275.7148,2685.0
2020-12-31 12:30:00,283.94,284.61,283.93,284.61,1210.0,275.8994,276.5505,275.8897,276.5505,1210.0
2020-12-31 12:40:00,284.21,284.23,283.69,283.81,1056.0,276.1618,276.1812,275.6565,275.7731,1056.0
2020-12-31 12:50:00,283.91,284.59,283.91,284.53,1704.0,275.8703,276.531,275.8703,276.4727,1704.0
2020-12-31 13:00:00,284.4,284.43,284.26,284.26,1000.0,276.3464,276.3756,276.2104,276.2104,1000.0
2020-12-31 13:10:00,284.32,284.46,283.82,284.18,5298.0,276.2687,276.4047,275.7828,276.1326,5298.0
2020-12-31 13:20:00,283.88,284.07,283.33,283.6,1097.0,275.8411,276.0258,275.3067,275.5691,1097.0
2020-12-31 13:30:00,283.62,283.65,283.1,283.46,1767.0,275.5885,275.6176,275.0832,275.433,1767.0
2020-12-31 13:40:00,283.22,284.28,282.96,284.04,6316.0,275.1998,276.2298,274.9472,275.9966,6316.0
2020-12-31 13:50:00,284.13,284.54,283.77,284.47,1879.0,276.0841,276.4824,275.7342,276.4144,1879.0
2020-12-31 14:00:00,284.29,284.29,283.64,284.03,1782.0,276.2395,276.2395,275.6079,275.9869,1782.0
2020-12-31 14:10:00,283.75,284.59,283.75,284.43,2804.0,275.7148,276.531,275.7148,276.3756,2804.0
2020-12-31 14:20:00,284.25,284.25,283.52,283.52,1400.0,276.2007,276.2007,275.4913,275.4913,1400.0
2020-12-31 14:30:00,283.77,284.48,283.59,284.4,10359.0,275.7342,276.4241,275.5593,276.3464,10359.0
2020-12-31 14:40:00,284.29,284.52,283.94,284.24,7513.0,276.2395,276.463,275.8994,276.1909,7513.0
2020-12-31 14:50:00,283.98,284.1,283.52,283.57,1500.0,275.9383,276.0549,275.4913,275.5399,1500.0
2020-12-31 15:00:00,283.51,284.02,283.11,283.53,5292.0,275.4816,275.9772,275.0929,275.501,5292.0
2020-12-31 15:10:00,283.6,284.4,283.6,284.31,1998.0,275.5691,276.3464,275.5691,276.259,1998.0
2020-12-31 15:20:00,284.3,284.47,283.84,284.47,2432.0,276.2492,276.4144,275.8023,276.4144,2432.0
2020-12-31 15:30:00,283.76,284.44,283.76,284.39,3077.0,275.7245,276.3853,275.7245,276.3367,3077.0
2020-12-31 15:40:00,284.34,284.5,283.88,284.2,7386.0,276.2881,276.4436,275.8411,276.1521,7386.0
2020-12-31 15:50:00,284.12,284.4,283.6,283.96,22702.0,276.0743,276.3464,275.5691,275.9189,22702.0
2021-01-04 09:30:00,284.0,288.61,284.0,288.12,53343.0,275.9577,280.4372,275.9577,279.9611,53343.0
2021-01-04 09:40:00,288.62,288.85,286.67,286.84,7649.0,280.4469,280.6704,278.5521,278.7173,7649.0
2021-01-04 09:50:00,286.77,287.45,285.62,285.96,16637.0,278.6493,279.31,277.5319,277.8622,16637.0
2021-01-04 10:00:00,285.61,286.32,283.86,284.34,11689.0,277.5221,278.212,275.8217,276.2881,11689.0
2021-01-04 10:10:00,284.32,285.53,284.16,284.96,8482.0,276.2687,277.4444,276.1132,276.8905,8482.0
2021-01-04 10:20:00,284.31,284.61,283.63,284.04,9775.0,276.259,276.5505,275.5982,275.9966,9775.0
2021-01-04 10:30:00,283.72,284.04,282.4,282.4,7180.0,275.6857,275.9966,274.403,274.403,7180.0
2021-01-04 10:40:00,282.47,282.49,280.96,280.97,4216.0,274.4711,274.4905,273.0038,273.0135,4216.0
2021-01-04 10:50:00,280.92,281.02,279.51,280.57,6763.0,272.965,273.0621,271.5949,272.6249,6763.0
2021-01-04 11:00:00,281.01,281.06,278.72,279.09,6465.0,273.0524,273.101,270.8273,271.1868,6465.0
2021-01-04 11:10:00,278.44,280.22,278.17,280.22,4358.0,270.5552,272.2848,270.2928,272.2848,4358.0
2021-01-04 11:20:00,280.09,281.08,280.04,280.88,4738.0,272.1585,273.1204,272.1099,272.9261,4738.0
2021-01-04 11:30:00,281.13,281.14,280.03,280.42,12166.0,273.169,273.1787,272.1002,272.4791,12166.0
2021-01-04 11:40:00,280.31,280.33,279.13,279.63,3647.0,272.3722,272.3917,271.2256,271.7115,3647.0
2021-01-04 11:50:00,279.65,280.22,278.16,278.84,5401.0,271.7309,272.2848,270.2831,270.9439,5401.0
2021-01-04 12:00:00,278.49,278.74,277.64,278.12,6529.0,270.6038,270.8467,269.7778,270.2442,6529.0
2021-01-04 12:10:00,278.36,278.72,277.54,278.53,6350.0,270.4774,270.8273,269.6807,270.6426,6350.0
2021-01-04 12:20:00,278.04,278.81,278.03,278.56,1150.0,270.1665,270.9147,270.1568,270.6718,1150.0
2021-01-04 12:30:00,278.46,278.74,277.99,278.16,3365.0,270.5746,270.8467,270.1179,270.2831,3365.0
2021-01-04 12:40:00,278.37,278.48,277.9,278.38,2783.0,270.4872,270.594,270.0305,270.4969,2783.0
2021-01-04 12:50:00,278.32,278.32,277.77,278.04,12252.0,270.4386,270.4386,269.9042,270.1665,12252.0
2021-01-04 13:00:00,278.26,278.65,278.1,278.61,2248.0,270.3803,270.7592,270.2248,270.7204,2248.0
2021-01-04 13:10:00,278.56,279.92,278.56,279.75,29081.0,270.6718,271.9933,270.6718,271.8281,29081.0
2021-01-04 13:20:00,279.88,280.91,279.5,280.37,9775.0,271.9544,272.9552,271.5852,272.4305,9775.0
2021-01-04 13:30:00,280.05,280.15,279.73,280.1,2215.0,272.1196,272.2168,271.8087,272.1682,2215.0
2021-01-04 13:40:00,280.31,280.31,279.27,280.19,5854.0,272.3722,272.3722,271.3617,272.2556,5854.0
2021-01-04 13:50:00,280.41,282.49,280.4,281.53,54890.0,272.4694,274.4905,272.4597,273.5577,54890.0
2021-01-04 14:00:00,281.17,281.37,279.96,279.96,2497.0,273.2079,273.4022,272.0321,272.0321,2497.0
2021-01-04 14:10:00,279.68,279.68,278.8,278.8,7086.0,271.7601,271.7601,270.905,270.905,7086.0
2021-01-04 14:20:00,279.15,279.48,278.68,278.74,1702.0,271.2451,271.5657,270.7884,270.8467,1702.0
2021-01-04 14:30:00,278.51,278.51,277.4,277.64,2014.0,270.6232,270.6232,269.5446,269.7778,2014.0
2021-01-04 14:40:00,277.49,277.68,277.21,277.21,1404.0,269.6321,269.8167,269.36,269.36,1404.0
2021-01-04 14:50:00,276.47,277.85,276.33,277.76,3528.0,268.641,269.9819,268.5049,269.8944,3528.0
2021-01-04 15:00:00,278.06,278.32,276.93,277.8,3125.0,270.1859,270.4386,269.0879,269.9333,3125.0
2021-01-04 15:10:00,277.8,278.26,277.76,277.84,1877.0,269.9333,270.3803,269.8944,269.9722,1877.0
2021-01-04 15:20:00,277.97,278.26,277.85,277.9,1341.0,270.0985,270.3803,269.9819,270.0305,1341.0
2021-01-04 15:30:00,277.8,278.91,277.71,278.91,7261.0,269.9333,271.0119,269.8459,271.0119,7261.0
2021-01-04 15:40:00,278.63,278.65,278.0,278.63,9321.0,270.7398,270.7592,270.1276,270.7398,9321.0
2021-01-04 15:50:00,278.6,278.65,277.51,277.63,48619.0,270.7106,270.7592,269.6515,269.7681,48619.0
2021-01-05 09:30:00,277.54,277.91,274.64,277.41,15856.0,269.6807,270.0402,266.8628,269.5543,15856.0
2021-01-05 09:40:00,277.21,278.11,277.21,277.85,7117.0,269.36,270.2345,269.36,269.9819,7117.0
2021-01-05 09:50:00,277.87,278.83,277.86,278.83,5926.0,270.0013,270.9341,269.9916,270.9341,5926.0
2021-01-05 10:00:00,279.03,279.44,278.07,278.26,3208.0,271.1285,271.5269,270.1957,270.3803,3208.0
2021-01-05 10:10:00,278.86,279.56,278.26,278.26,2475.0,270.9633,271.6435,270.3803,270.3803,2475.0
2021-01-05 10:20:00,278.38,278.94,277.34,278.15,5070.0,270.4969,271.041,269.4863,270.2734,5070.0
2021-01-05 10:30:00,278.15,278.34,277.75,277.98,5403.0,270.2734,270.458,269.8847,270.1082,5403.0
2021-01-05 10:40:00,277.93,277.94,276.87,277.57,3820.0,270.0596,270.0693,269.0296,269.7098,3820.0
2021-01-05 10:50:00,277.7,278.53,277.49,277.63,20200.0,269.8361,270.6426,269.6321,269.7681,20200.0
2021-01-05 11:00:00,277.56,277.88,276.97,277.65,2685.0,269.7001,270.011,269.1268,269.7876,2685.0
2021-01-05 11:10:00,277.54,277.85,277.18,277.18,1812.0,269.6807,269.9819,269.3309,269.3309,1812.0
2021-01-05 11:20:00,277.85,279.05,277.58,278.98,1242.0,269.9819,271.1479,269.7195,271.0799,1242.0
2021-01-05 11:30:00,279.0,279.0,278.33,278.4,4213.0,271.0993,271.0993,270.4483,270.5163,4213.0
2021-01-05 11:40:00,278.5,278.59,277.6,277.72,3800.0,270.6135,270.7009,269.739,269.8556,3800.0
2021-01-05 11:50:00,277.94,278.34,277.86,277.98,7811.0,270.0693,270.458,269.9916,270.1082,7811.0
2021-01-05 12:00:00,278.05,278.42,277.41,278.26,5401.0,270.1762,270.5357,269.5543,270.3803,5401.0
2021-01-05 12:10:00,278.27,278.47,277.27,277.52,5491.0,270.39,270.5843,269.4183,269.6612,5491.0
2021-01-05 12:20:00,277.49,277.72,277.17,277.49,4889.0,269.6321,269.8556,269.3211,269.6321,4889.0
2021-01-05 12:30:00,277.61,277.84,277.31,277.62,4389.0,269.7487,269.9722,269.4572,269.7584,4389.0
2021-01-05 12:40:00,277.48,277.79,277.29,277.5,5556.0,269.6224,269.9236,269.4377,269.6418,5556.0
2021-01-05 12:50:00,277.79,277.92,277.36,277.56,13223.0,269.9236,270.0499,269.5058,269.7001,13223.0
2021-01-05 13:00:00,277.38,277.9,277.27,277.45,3900.0,269.5252,270.0305,269.4183,269.5932,3900.0
2021-01-05 13:10:00,277.49,277.84,277.45,277.58,3844.0,269.6321,269.9722,269.5932,269.7195,3844.0
2021-01-05 13:20:00,277.47,277.94,277.47,277.76,12299.0,269.6126,270.0693,269.6126,269.8944,12299.0
2021-01-05 13:30:00,277.97,278.09,277.65,278.02,7503.0,270.0985,270.2151,269.7876,270.1471,7503.0
2021-01-05 13:40:00,278.03,278.95,278.02,278.71,2644.0,270.1568,271.0507,270.1471,270.8175,2644.0
2021-01-05 13:50:00,278.93,279.5,278.47,278.61,6835.0,271.0313,271.5852,270.5843,270.7204,6835.0
2021-01-05 14:00:00,278.57,279.85,278.36,279.8,3669.0,270.6815,271.9253,270.4774,271.8767,3669.0
2021-01-05 14:10:00,279.81,280.86,279.8,280.82,81767.0,271.8864,272.9067,271.8767,272.8678,81767.0
2021-01-05 14:20:00,280.87,282.11,280.87,281.74,7517.0,272.9164,274.1213,272.9164,273.7617,7517.0
2021-01-05 14:30:00,281.95,282.04,281.51,281.51,2623.0,273.9658,274.0532,273.5382,273.5382,2623.0
2021-01-05 14:40:00,281.38,282.55,281.1,282.32,3018.0,273.4119,274.5488,273.1399,274.3253,3018.0
2021-01-05 14:50:00,282.35,282.42,281.95,282.37,53602.0,274.3545,274.4225,273.9658,274.3739,53602.0
2021-01-05 15:00:00,282.16,283.24,282.15,282.79,4997.0,274.1698,275.2193,274.1601,274.782,4997.0
2021-01-05 15:10:00,282.97,283.39,281.95,281.95,8035.0,274.9569,275.365,273.9658,273.9658,8035.0
2021-01-05 15:20:00,281.96,281.96,281.34,281.44,6480.0,273.9755,273.9755,273.3731,273.4702,6480.0
2021-01-05 15:30:00,281.29,281.4,280.04,280.38,9940.0,273.3245,273.4314,272.1099,272.4402,9940.0
2021-01-05 15:40:00,280.31,281.23,279.75,279.75,20524.0,272.3722,273.2662,271.8281,271.8281,20524.0
2021-01-05 15:50:00,280.0,281.83,280.0,281.0,74397.0,272.071,273.8492,272.071,273.0427,74397.0
2021-01-06 09:30:00,300.0,305.0,297.87,301.97,129932.0,291.5046,296.3631,289.435,293.4189,129932.0
2021-01-06 09:40:00,301.73,305.0,301.53,302.45,60661.0,293.1857,296.3631,292.9913,293.8853,60661.0
2021-01-06 09:50:00,302.21,304.25,301.9,303.3,30373.0,293.6521,295.6343,293.3508,294.7112,30373.0
2021-01-06 10:00:00,302.87,304.45,301.83,303.31,44653.0,294.2934,295.8286,293.2828,294.7209,44653.0
2021-01-06 10:10:00,302.99,302.99,299.43,301.4,53357.0,294.41,294.41,290.9508,292.865,53357.0
2021-01-06 10:20:00,302.17,303.31,301.0,301.59,27201.0,293.6132,294.7209,292.4763,293.0496,27201.0
2021-01-06 10:30:00,301.55,301.9,300.76,301.9,28519.0,293.0108,293.3508,292.2431,293.3508,28519.0
2021-01-06 10:40:00,302.0,303.11,301.46,301.9,40088.0,293.448,294.5266,292.9233,293.3508,40088.0
2021-01-06 10:50:00,302.1,302.11,300.55,301.06,31866.0,293.5452,293.5549,292.0391,292.5346,31866.0
2021-01-06 11:00:00,301.06,302.02,300.59,301.0,43620.0,292.5346,293.4674,292.0779,292.4763,43620.0
2021-01-06 11:10:00,300.97,301.29,300.0,300.62,47560.0,292.4472,292.7581,291.5046,292.1071,47560.0
2021-01-06 11:20:00,300.69,301.35,299.99,300.51,62739.0,292.1751,292.8164,291.4949,292.0002,62739.0
2021-01-06 11:30:00,300.56,301.15,300.07,300.07,33941.0,292.0488,292.6221,291.5727,291.5727,33941.0
2021-01-06 11:40:00,300.07,300.42,299.3,299.82,36850.0,291.5727,291.9128,290.8245,291.3297,36850.0
2021-01-06 11:50:00,300.0,300.28,299.66,299.9,25203.0,291.5046,291.7767,291.1743,291.4075,25203.0
2021-01-06 12:00:00,299.82,300.71,299.62,300.67,32492.0,291.3297,292.1945,291.1354,292.1557,32492.0
2021-01-06 12:10:00,300.39,301.7,300.16,300.79,27997.0,291.8836,293.1565,291.6601,292.2723,27997.0
2021-01-06 12:20:00,300.86,301.24,300.76,300.85,24386.0,292.3403,292.7095,292.2431,292.3306,24386.0
2021-01-06 12:30:00,301.0,301.1,300.59,300.77,37511.0,292.4763,292.5735,292.0779,292.2528,37511.0
2021-01-06 12:40:00,300.79,302.52,300.76,301.8,26927.0,292.2723,293.9533,292.2431,293.2537,26927.0
2021-01-06 12:50:00,301.8,302.0,300.97,301.14,18249.0,293.2537,293.448,292.4472,292.6124,18249.0
2021-01-06 13:00:00,301.15,301.4,300.51,300.51,13348.0,292.6221,292.865,292.0002,292.0002,13348.0
2021-01-06 13:10:00,300.67,302.62,300.67,301.99,36022.0,292.1557,294.0505,292.1557,293.4383,36022.0
2021-01-06 13:20:00,301.87,303.03,301.57,303.02,10684.0,293.3217,294.4488,293.0302,294.4391,10684.0
2021-01-06 13:30:00,303.38,303.56,302.93,303.12,11981.0,294.7889,294.9638,294.3517,294.5363,11981.0
2021-01-06 13:40:00,302.92,303.01,302.63,302.78,8936.0,294.342,294.4294,294.0602,294.2059,8936.0
2021-01-06 13:50:00,302.62,302.97,302.5,302.82,16657.0,294.0505,294.3905,293.9339,294.2448,16657.0
2021-01-06 14:00:00,302.85,304.5,302.49,304.5,24255.0,294.2739,295.8772,293.9241,295.8772,24255.0
2021-01-06 14:10:00,304.49,307.4,303.89,303.89,77861.0,295.8675,298.6951,295.2845,295.2845,77861.0
2021-01-06 14:20:00,304.26,305.46,298.01,299.04,82190.0,295.644,296.81,289.571,290.5718,82190.0
2021-01-06 14:30:00,298.85,300.51,297.03,298.87,76942.0,290.3872,292.0002,288.6188,290.4066,76942.0
2021-01-06 14:40:00,299.07,301.19,298.97,300.44,36774.0,290.601,292.6609,290.5038,291.9322,36774.0
2021-01-06 14:50:00,300.52,301.66,299.86,301.11,23923.0,292.0099,293.1176,291.3686,292.5832,23923.0
2021-01-06 15:00:00,300.84,301.89,299.63,301.38,33429.0,292.3209,293.3411,291.1451,292.8456,33429.0
2021-01-06 15:10:00,301.41,302.97,300.98,301.23,38830.0,292.8747,294.3905,292.4569,292.6998,38830.0
2021-01-06 15:20:00,301.23,301.89,298.71,299.92,40305.0,292.6998,293.3411,290.2512,291.4269,40305.0
2021-01-06 15:30:00,299.98,302.12,299.76,300.81,78545.0,291.4852,293.5646,291.2714,292.2917,78545.0
2021-01-06 15:40:00,300.81,302.95,300.42,302.44,80922.0,292.2917,294.3711,291.9128,293.8756,80922.0
2021-01-06 15:50:00,302.4,302.89,301.21,302.65,182035.0,293.8367,294.3128,292.6804,294.0796,182035.0
2021-01-07 09:30:00,309.46,309.88,305.5,306.0,42543.0,300.6968,301.1049,296.8489,297.3347,42543.0
2021-01-07 09:40:00,306.25,307.51,305.06,305.5,48859.0,297.5777,298.802,296.4214,296.8489,48859.0
2021-01-07 09:50:00,305.01,305.3,302.06,304.72,14446.0,296.3728,296.6546,293.5063,296.091,14446.0
2021-01-07 10:00:00,304.5,306.03,303.9,305.71,5996.0,295.8772,297.3639,295.2942,297.053,5996.0
2021-01-07 10:10:00,305.24,305.5,304.04,304.33,5811.0,296.5963,296.8489,295.4302,295.712,5811.0
2021-01-07 10:20:00,304.52,304.86,303.51,303.73,41693.0,295.8967,296.227,294.9153,295.129,41693.0
2021-01-07 10:30:00,303.83,304.76,303.45,303.92,15752.0,295.2262,296.1299,294.857,295.3136,15752.0
2021-01-07 10:40:00,304.03,304.22,302.91,303.06,19060.0,295.4205,295.6051,294.3322,294.478,19060.0
2021-01-07 10:50:00,303.14,304.11,302.78,304.09,10112.0,294.5557,295.4983,294.2059,295.4788,10112.0
2021-01-07 11:00:00,303.81,305.15,303.31,303.31,11445.0,295.2068,296.5088,294.7209,294.7209,11445.0
2021-01-07 11:10:00,303.34,303.8,302.76,302.84,2076.0,294.7501,295.197,294.1865,294.2642,2076.0
2021-01-07 11:20:00,303.21,305.08,302.91,303.75,8600.0,294.6237,296.4408,294.3322,295.1485,8600.0
2021-01-07 11:30:00,304.13,305.19,303.31,304.04,3463.0,295.5177,296.5477,294.7209,295.4302,3463.0
2021-01-07 11:40:00,304.39,304.43,303.88,304.22,1234.0,295.7703,295.8092,295.2748,295.6051,1234.0
2021-01-07 11:50:00,303.94,304.47,303.77,304.32,4228.0,295.3331,295.8481,295.1679,295.7023,4228.0
2021-01-07 12:00:00,304.48,306.73,304.4,306.62,3002.0,295.8578,298.0441,295.78,297.9372,3002.0
2021-01-07 12:10:00,307.19,307.19,306.26,306.88,2902.0,298.491,298.491,297.5874,298.1898,2902.0
2021-01-07 12:20:00,306.76,307.73,306.61,307.23,4038.0,298.0732,299.0158,297.9275,298.5299,4038.0
2021-01-07 12:30:00,307.34,307.66,307.04,307.31,3299.0,298.6368,298.9477,298.3453,298.6076,3299.0
2021-01-07 12:40:00,307.2,307.42,306.27,307.07,7311.0,298.5008,298.7145,297.5971,298.3744,7311.0
2021-01-07 12:50:00,307.19,308.3,307.13,308.07,2438.0,298.491,299.5696,298.4327,299.3461,2438.0
2021-01-07 13:00:00,308.12,308.63,308.03,308.03,2825.0,299.3947,299.8903,299.3073,299.3073,2825.0
2021-01-07 13:10:00,307.89,308.1,307.48,307.48,2906.0,299.1712,299.3753,298.7728,298.7728,2906.0
2021-01-07 13:20:00,307.31,307.71,307.03,307.26,3156.0,298.6076,298.9963,298.3356,298.5591,3156.0
2021-01-07 13:30:00,307.47,308.11,307.06,308.11,6215.0,298.7631,299.385,298.3647,299.385,6215.0
2021-01-07 13:40:00,308.1,308.46,307.53,307.59,5997.0,299.3753,299.7251,298.8214,298.8797,5997.0
2021-01-07 13:50:00,307.83,307.84,307.0,307.41,4092.0,299.1129,299.1226,298.3064,298.7048,4092.0
2021-01-07 14:00:00,307.8,308.48,307.8,308.05,7609.0,299.0838,299.7445,299.0838,299.3267,7609.0
2021-01-07 14:10:00,308.13,309.14,307.95,309.14,9268.0,299.4044,300.3858,299.2295,300.3858,9268.0
2021-01-07 14:20:00,309.13,309.14,308.05,308.05,7940.0,300.3761,300.3858,299.3267,299.3267,7940.0
2021-01-07 14:30:00,308.35,308.54,307.84,307.92,3200.0,299.6182,299.8028,299.1226,299.2004,3200.0
2021-01-07 14:40:00,307.91,307.91,306.39,306.92,7510.0,299.1907,299.1907,297.7137,298.2287,7510.0
2021-01-07 14:50:00,307.06,307.46,306.97,307.46,3027.0,298.3647,298.7534,298.2773,298.7534,3027.0
2021-01-07 15:00:00,307.59,308.47,307.5,307.59,3569.0,298.8797,299.7348,298.7923,298.8797,3569.0
2021-01-07 15:10:00,307.55,307.91,306.98,307.03,5750.0,298.8408,299.1907,298.287,298.3356,5750.0
2021-01-07 15:20:00,307.03,308.2,307.0,307.63,5845.0,298.3356,299.4724,298.3064,298.9186,5845.0
2021-01-07 15:30:00,307.5,308.22,307.37,307.56,9147.0,298.7923,299.4919,298.6659,298.8506,9147.0
2021-01-07 15:40:00,307.57,308.88,307.57,308.42,15022.0,298.8603,300.1332,298.8603,299.6862,15022.0
2021-01-07 15:50:00,308.42,308.61,307.6,307.83,50194.0,299.6862,299.8708,298.8894,299.1129,50194.0
2021-01-08 09:30:00,307.21,309.1,307.21,307.55,11863.0,298.5105,300.347,298.5105,298.8408,11863.0
2021-01-08 09:40:00,307.55,309.9,307.53,309.4,7181.0,298.8408,301.1243,298.8214,300.6385,7181.0
2021-01-08 09:50:00,309.14,309.64,308.3,309.64,7579.0,300.3858,300.8717,299.5696,300.8717,7579.0
2021-01-08 10:00:00,309.1,310.52,308.58,309.59,8937.0,300.347,301.7267,299.8417,300.8231,8937.0
2021-01-08 10:10:00,309.82,310.5,309.55,309.55,8480.0,301.0466,301.7073,300.7842,300.7842,8480.0
2021-01-08 10:20:00,309.7,309.73,308.66,308.81,8075.0,300.93,300.9591,299.9194,300.0652,8075.0
2021-01-08 10:30:00,309.1,309.79,308.88,309.16,5650.0,300.347,301.0174,300.1332,300.4053,5650.0
2021-01-08 10:40:00,309.16,310.32,309.15,310.09,7915.0,300.4053,301.5324,300.3955,301.3089,7915.0
2021-01-08 10:50:00,309.94,309.95,309.03,309.09,1400.0,301.1632,301.1729,300.2789,300.3372,1400.0
2021-01-08 11:00:00,308.97,309.6,308.81,309.6,4644.0,300.2206,300.8328,300.0652,300.8328,4644.0
2021-01-08 11:10:00,309.59,310.25,309.26,309.94,13017.0,300.8231,301.4644,300.5024,301.1632,13017.0
2021-01-08 11:20:00,309.94,310.12,309.38,309.71,5370.0,301.1632,301.3381,300.619,300.9397,5370.0
2021-01-08 11:30:00,309.82,310.09,309.24,309.57,11143.0,301.0466,301.3089,300.483,300.8036,11143.0
2021-01-08 11:40:00,309.64,310.0,309.44,309.71,5363.0,300.8717,301.2215,300.6773,300.9397,5363.0
2021-01-08 11:50:00,309.66,310.0,309.23,309.84,6475.0,300.8911,301.2215,300.4733,301.066,6475.0
2021-01-08 12:00:00,309.63,309.63,308.37,308.38,11282.0,300.8619,300.8619,299.6376,299.6473,11282.0
2021-01-08 12:10:00,308.38,308.45,307.91,308.39,7710.0,299.6473,299.7154,299.1907,299.6571,7710.0
2021-01-08 12:20:00,308.13,308.37,307.77,308.18,4192.0,299.4044,299.6376,299.0546,299.453,4192.0
2021-01-08 12:30:00,308.13,308.47,307.73,307.73,3500.0,299.4044,299.7348,299.0158,299.0158,3500.0
2021-01-08 12:40:00,307.7,307.78,306.5,306.5,8707.0,298.9866,299.0643,297.8206,297.8206,8707.0
2021-01-08 12:50:00,306.5,306.65,306.25,306.62,1700.0,297.8206,297.9663,297.5777,297.9372,1700.0
2021-01-08 13:00:00,306.59,307.24,306.58,306.94,1900.0,297.908,298.5396,297.8983,298.2481,1900.0
2021-01-08 13:10:00,307.18,307.47,306.44,306.44,3600.0,298.4813,298.7631,297.7623,297.7623,3600.0
2021-01-08 13:20:00,306.33,306.78,305.26,305.85,13422.0,297.6554,298.0927,296.6157,297.189,13422.0
2021-01-08 13:30:00,305.99,306.48,304.85,305.98,12542.0,297.325,297.8011,296.2173,297.3153,12542.0
2021-01-08 13:40:00,305.61,306.35,305.16,306.23,7199.0,296.9558,297.6748,296.5185,297.5582,7199.0
2021-01-08 13:50:00,306.37,306.45,305.69,305.91,3789.0,297.6943,297.772,297.0335,297.2473,3789.0
2021-01-08 14:00:00,306.13,306.57,306.0,306.35,1416.0,297.4611,297.8886,297.3347,297.6748,1416.0
2021-01-08 14:10:00,306.55,307.07,306.14,306.74,3850.0,297.8692,298.3744,297.4708,298.0538,3850.0
2021-01-08 14:20:00,306.76,307.26,306.11,307.09,6825.0,298.0732,298.5591,297.4416,298.3939,6825.0
2021-01-08 14:30:00,307.29,308.47,307.0,308.12,8395.0,298.5882,299.7348,298.3064,299.3947,8395.0
2021-01-08 14:40:00,308.29,308.89,307.64,308.88,6182.0,299.5599,300.1429,298.9283,300.1332,6182.0
2021-01-08 14:50:00,308.99,310.34,308.67,309.25,15656.0,300.2401,301.5518,299.9291,300.4927,15656.0
2021-01-08 15:00:00,309.41,310.39,309.29,309.99,1845.0,300.6482,301.6004,300.5316,301.2118,1845.0
2021-01-08 15:10:00,309.99,310.01,309.13,309.41,5793.0,301.2118,301.2312,300.3761,300.6482,5793.0
2021-01-08 15:20:00,309.33,309.76,308.86,309.36,5200.0,300.5704,300.9883,300.1138,300.5996,5200.0
2021-01-08 15:30:00,309.51,310.62,309.33,310.12,8635.0,300.7453,301.8239,300.5704,301.3381,8635.0
2021-01-08 15:40:00,310.39,311.32,310.22,311.06,14540.0,301.6004,302.5041,301.4352,302.2515,14540.0
2021-01-08 15:50:00,311.0,311.45,310.32,310.42,38779.0,302.1932,302.6304,301.5324,301.6296,38779.0
2021-01-11 09:30:00,305.74,308.22,305.34,305.66,21407.0,297.0821,299.4919,296.6934,297.0044,21407.0
2021-01-11 09:40:00,306.0,306.32,304.6,304.6,14018.0,297.3347,297.6457,295.9744,295.9744,14018.0
2021-01-11 09:50:00,304.31,305.47,303.79,304.94,16520.0,295.6926,296.8197,295.1873,296.3048,16520.0
2021-01-11 10:00:00,304.8,307.38,304.49,306.97,13213.0,296.1687,298.6757,295.8675,298.2773,13213.0
2021-01-11 10:10:00,306.91,309.33,306.89,309.25,4406.0,298.219,300.5704,298.1995,300.4927,4406.0
2021-01-11 10:20:00,309.19,310.67,308.8,310.5,6881.0,300.4344,301.8725,300.0555,301.7073,6881.0
2021-01-11 10:30:00,310.78,311.46,309.78,309.78,2540.0,301.9794,302.6401,301.0077,301.0077,2540.0
2021-01-11 10:40:00,309.66,310.0,309.61,309.76,4905.0,300.8911,301.2215,300.8425,300.9883,4905.0
2021-01-11 10:50:00,309.52,309.59,308.72,308.88,6819.0,300.7551,300.8231,299.9777,300.1332,6819.0
2021-01-11 11:00:00,308.6,309.16,308.02,308.79,3398.0,299.8611,300.4053,299.2975,300.0457,3398.0
2021-01-11 11:10:00,308.55,308.88,307.98,308.86,2061.0,299.8125,300.1332,299.2587,300.1138,2061.0
2021-01-11 11:20:00,309.1,309.87,309.07,309.5,2709.0,300.347,301.0952,300.3178,300.7356,2709.0
2021-01-11 11:30:00,309.46,309.46,308.76,308.76,1445.0,300.6968,300.6968,300.0166,300.0166,1445.0
2021-01-11 11:40:00,308.73,309.4,308.51,308.91,1380.0,299.9874,300.6385,299.7737,300.1623,1380.0
2021-01-11 11:50:00,308.63,309.38,308.63,308.9,1025.0,299.8903,300.619,299.8903,300.1526,1025.0
2021-01-11 12:00:00,309.15,309.78,309.0,309.0,6337.0,300.3955,301.0077,300.2498,300.2498,6337.0
2021-01-11 12:10:00,309.02,309.21,308.69,309.07,1215.0,300.2692,300.4538,299.9486,300.3178,1215.0
2021-01-11 12:20:00,309.03,309.47,308.86,309.08,7007.0,300.2789,300.7065,300.1138,300.3275,7007.0
2021-01-11 12:30:00,309.91,309.91,309.62,309.62,1900.0,301.134,301.134,300.8522,300.8522,1900.0
2021-01-11 12:40:00,309.9,310.53,309.9,310.53,1605.0,301.1243,301.7365,301.1243,301.7365,1605.0
2021-01-11 12:50:00,310.72,310.72,310.16,310.16,1100.0,301.9211,301.9211,301.3769,301.3769,1100.0
2021-01-11 13:00:00,310.35,310.69,310.12,310.12,2012.0,301.5616,301.8919,301.3381,301.3381,2012.0
2021-01-11 13:10:00,310.13,310.72,310.13,310.25,14237.0,301.3478,301.9211,301.3478,301.4644,14237.0
2021-01-11 13:20:00,310.3,310.85,310.29,310.49,3400.0,301.513,302.0474,301.5033,301.6976,3400.0
2021-01-11 13:30:00,310.3,310.51,310.01,310.01,1265.0,301.513,301.717,301.2312,301.2312,1265.0
2021-01-11 13:40:00,309.95,309.95,308.62,308.62,2220.0,301.1729,301.1729,299.8805,299.8805,2220.0
2021-01-11 13:50:00,309.03,309.34,308.88,308.9,4839.0,300.2789,300.5802,300.1332,300.1526,4839.0
2021-01-11 14:00:00,309.22,309.44,308.99,309.42,3953.0,300.4636,300.6773,300.2401,300.6579,3953.0
2021-01-11 14:10:00,309.34,309.63,309.25,309.25,3308.0,300.5802,300.8619,300.4927,300.4927,3308.0
2021-01-11 14:20:00,309.31,309.57,309.22,309.49,2725.0,300.551,300.8036,300.4636,300.7259,2725.0
2021-01-11 14:30:00,309.63,309.76,309.41,309.75,2000.0,300.8619,300.9883,300.6482,300.9785,2000.0
2021-01-11 14:40:00,309.81,309.88,309.48,309.86,2950.0,301.0368,301.1049,300.7162,301.0854,2950.0
2021-01-11 14:50:00,309.67,310.04,309.28,309.89,3227.0,300.9008,301.2603,300.5219,301.1146,3227.0
2021-01-11 15:00:00,310.05,310.3,309.63,309.63,3102.0,301.2701,301.513,300.8619,300.8619,3102.0
2021-01-11 15:10:00,309.53,310.17,309.53,309.66,3300.0,300.7648,301.3867,300.7648,300.8911,3300.0
2021-01-11 15:20:00,309.71,309.78,309.27,309.28,2500.0,300.9397,301.0077,300.5121,300.5219,2500.0
2021-01-11 15:30:00,309.46,309.49,308.71,308.71,2729.0,300.6968,300.7259,299.968,299.968,2729.0
2021-01-11 15:40:00,308.84,309.95,308.63,309.79,6082.0,300.0943,301.1729,299.8903,301.0174,6082.0
2021-01-11 15:50:00,309.69,310.31,309.58,310.06,26285.0,300.9202,301.5227,300.8134,301.2798,26285.0
2021-01-12 09:30:00,310.06,312.23,308.26,309.94,9641.0,301.2798,303.3883,299.5307,301.1632,9641.0
2021-01-12 09:40:00,309.18,311.25,309.18,311.25,7096.0,300.4247,302.4361,300.4247,302.4361,7096.0
2021-01-12 09:50:00,310.98,313.38,310.61,312.15,4482.0,302.1737,304.5058,301.8142,303.3106,4482.0
2021-01-12 10:00:00,312.53,313.63,312.11,313.11,5701.0,303.6798,304.7487,303.2717,304.2434,5701.0
2021-01-12 10:10:00,313.7,315.77,313.43,315.77,9367.0,304.8167,306.8281,304.5543,306.8281,9367.0
2021-01-12 10:20:00,315.61,315.7,313.62,313.98,4862.0,306.6726,306.7601,304.739,305.0888,4862.0
2021-01-12 10:30:00,313.82,314.53,313.16,314.01,8756.0,304.9333,305.6232,304.292,305.1179,8756.0
2021-01-12 10:40:00,314.55,315.61,314.53,315.61,2158.0,305.6426,306.6726,305.6232,306.6726,2158.0
2021-01-12 10:50:00,315.45,316.31,315.14,315.82,5915.0,306.5171,307.3528,306.2159,306.8767,5915.0
2021-01-12 11:00:00,315.83,316.26,315.55,316.26,4998.0,306.8864,307.3042,306.6143,307.3042,4998.0
2021-01-12 11:10:00,316.37,316.72,316.06,316.25,6052.0,307.4111,307.7512,307.1099,307.2945,6052.0
2021-01-12 11:20:00,316.42,317.64,316.38,317.36,6841.0,307.4597,308.6451,307.4208,308.3731,6841.0
2021-01-12 11:30:00,317.35,318.2,317.35,317.98,6046.0,308.3633,309.1893,308.3633,308.9755,6046.0
2021-01-12 11:40:00,318.14,318.25,317.49,317.5,6271.0,309.131,309.2378,308.4994,308.5091,6271.0
2021-01-12 11:50:00,317.67,318.28,316.36,318.2,6261.0,308.6743,309.267,307.4014,309.1893,6261.0
2021-01-12 12:00:00,318.87,318.87,317.72,317.74,7495.0,309.8403,309.8403,308.7229,308.7423,7495.0
2021-01-12 12:10:00,317.62,319.01,317.62,318.45,8750.0,308.6257,309.9763,308.6257,309.4322,8750.0
2021-01-12 12:20:00,318.8,318.91,318.34,318.59,5601.0,309.7723,309.8792,309.3253,309.5682,5601.0
2021-01-12 12:30:00,318.59,318.59,317.89,318.43,3400.0,309.5682,309.5682,308.888,309.4128,3400.0
2021-01-12 12:40:00,318.79,318.8,318.07,318.38,3700.0,309.7626,309.7723,309.0629,309.3642,3700.0
2021-01-12 12:50:00,318.23,318.81,318.22,318.44,8324.0,309.2184,309.782,309.2087,309.4225,8324.0
2021-01-12 13:00:00,318.42,318.93,317.92,318.36,13499.0,309.403,309.8986,308.9172,309.3447,13499.0
2021-01-12 13:10:00,318.26,318.96,317.91,318.68,7617.0,309.2476,309.9277,308.9075,309.6557,7617.0
2021-01-12 13:20:00,318.55,318.68,317.23,317.37,8267.0,309.5294,309.6557,308.2467,308.3828,8267.0
2021-01-12 13:30:00,317.27,317.46,316.07,316.47,7809.0,308.2856,308.4702,307.1196,307.5083,7809.0
2021-01-12 13:40:00,316.18,316.88,315.55,315.86,5322.0,307.2265,307.9066,306.6143,306.9155,5322.0
2021-01-12 13:50:00,315.98,316.46,315.51,315.71,2900.0,307.0321,307.4985,306.5754,306.7698,2900.0
2021-01-12 14:00:00,315.79,316.57,315.79,316.56,3122.0,306.8475,307.6054,306.8475,307.5957,3122.0
2021-01-12 14:10:00,316.59,317.07,316.2,316.9,9882.0,307.6249,308.0913,307.2459,307.9261,9882.0
2021-01-12 14:20:00,316.98,317.33,316.63,316.65,1616.0,308.0038,308.3439,307.6637,307.6832,1616.0
2021-01-12 14:30:00,316.69,316.96,315.77,315.78,2676.0,307.722,307.9844,306.8281,306.8378,2676.0
2021-01-12 14:40:00,315.98,316.35,314.96,315.92,4702.0,307.0321,307.3917,306.041,306.9738,4702.0
2021-01-12 14:50:00,315.89,316.62,315.4,316.31,6309.0,306.9447,307.654,306.4686,307.3528,6309.0
2021-01-12 15:00:00,316.15,316.74,315.97,316.54,3885.0,307.1973,307.7706,307.0224,307.5763,3885.0
2021-01-12 15:10:00,316.64,316.78,315.91,316.78,5100.0,307.6734,307.8095,306.9641,307.8095,5100.0
2021-01-12 15:20:00,316.99,317.08,316.56,316.75,4000.0,308.0135,308.101,307.5957,307.7803,4000.0
2021-01-12 15:30:00,316.56,316.64,315.07,315.08,8819.0,307.5957,307.6734,306.1479,306.1576,8819.0
2021-01-12 15:40:00,315.19,315.34,314.1,314.47,11666.0,306.2645,306.4103,305.2054,305.5649,11666.0
2021-01-12 15:50:00,314.68,315.2,314.26,314.72,33415.0,305.7689,306.2742,305.3608,305.8078,33415.0
2021-01-13 09:30:00,312.14,313.1,311.44,311.61,15196.0,303.3009,304.2337,302.6207,302.7859,15196.0
2021-01-13 09:40:00,312.13,313.81,311.31,312.5,5200.0,303.2912,304.9236,302.4944,303.6507,5200.0
2021-01-13 09:50:00,312.74,312.74,310.03,310.21,6370.0,303.8839,303.8839,301.2506,301.4255,6370.0
2021-01-13 10:00:00,310.6,310.6,309.56,309.81,5534.0,301.8045,301.8045,300.7939,301.0368,5534.0
2021-01-13 10:10:00,309.97,310.18,309.54,309.81,3670.0,301.1923,301.3964,300.7745,301.0368,3670.0
2021-01-13 10:20:00,309.81,310.19,309.26,309.7,4688.0,301.0368,301.4061,300.5024,300.93,4688.0
2021-01-13 10:30:00,309.21,309.21,307.72,308.27,3760.0,300.4538,300.4538,299.006,299.5405,3760.0
2021-01-13 10:40:00,308.51,309.29,307.87,308.1,4130.0,299.7737,300.5316,299.1518,299.3753,4130.0
2021-01-13 10:50:00,307.96,309.38,307.64,309.0,5306.0,299.2392,300.619,298.9283,300.2498,5306.0
2021-01-13 11:00:00,308.73,309.01,308.07,308.39,8200.0,299.9874,300.2595,299.3461,299.6571,8200.0
2021-01-13 11:10:00,308.15,308.6,307.78,308.32,6265.0,299.4239,299.8611,299.0643,299.589,6265.0
2021-01-13 11:20:00,308.44,308.81,307.68,307.72,2066.0,299.7056,300.0652,298.9672,299.006,2066.0
2021-01-13 11:30:00,307.69,308.03,307.38,307.38,1600.0,298.9769,299.3073,298.6757,298.6757,1600.0
2021-01-13 11:40:00,307.0,307.1,306.83,306.88,3110.0,298.3064,298.4036,298.1412,298.1898,3110.0
2021-01-13 11:50:00,306.92,307.06,306.32,306.98,8211.0,298.2287,298.3647,297.6457,298.287,8211.0
2021-01-13 12:00:00,307.21,307.21,306.08,306.5,3850.0,298.5105,298.5105,297.4125,297.8206,3850.0
2021-01-13 12:10:00,306.85,306.85,305.45,305.45,10951.0,298.1607,298.1607,296.8003,296.8003,10951.0
2021-01-13 12:20:00,305.27,306.25,305.17,306.25,6044.0,296.6254,297.5777,296.5282,297.5777,6044.0
2021-01-13 12:30:00,306.58,306.58,306.36,306.38,1338.0,297.8983,297.8983,297.6845,297.704,1338.0
2021-01-13 12:40:00,306.54,306.68,304.78,305.11,18804.0,297.8594,297.9955,296.1493,296.4699,18804.0
2021-01-13 12:50:00,305.31,307.44,305.07,306.81,12100.0,296.6643,298.734,296.4311,298.1218,12100.0
2021-01-13 13:00:00,306.95,306.95,305.33,305.33,16537.0,298.2578,298.2578,296.6837,296.6837,16537.0
2021-01-13 13:10:00,305.5,306.06,305.39,305.91,12849.0,296.8489,297.393,296.742,297.2473,12849.0
2021-01-13 13:20:00,306.42,306.74,305.83,306.53,6054.0,297.7428,298.0538,297.1696,297.8497,6054.0
2021-01-13 13:30:00,306.72,306.72,305.63,306.23,10969.0,298.0344,298.0344,296.9752,297.5582,10969.0
2021-01-13 13:40:00,306.31,307.09,305.87,305.91,11629.0,297.636,298.3939,297.2084,297.2473,11629.0
2021-01-13 13:50:00,306.17,307.23,306.17,306.74,7828.0,297.4999,298.5299,297.4999,298.0538,7828.0
2021-01-13 14:00:00,306.63,307.25,305.99,306.33,4903.0,297.9469,298.5493,297.325,297.6554,4903.0
2021-01-13 14:10:00,306.53,307.35,306.2,306.9,12875.0,297.8497,298.6465,297.5291,298.2093,12875.0
2021-01-13 14:20:00,306.73,306.75,305.33,305.53,21694.0,298.0441,298.0635,296.6837,296.8781,21694.0
2021-01-13 14:30:00,305.39,305.39,305.0,305.07,11680.0,296.742,296.742,296.3631,296.4311,11680.0
2021-01-13 14:40:00,305.06,305.22,303.89,303.89,9805.0,296.4214,296.5768,295.2845,295.2845,9805.0
2021-01-13 14:50:00,304.0,304.36,303.64,303.64,8187.0,295.3914,295.7412,295.0416,295.0416,8187.0
2021-01-13 15:00:00,303.7,303.85,303.22,303.34,5757.0,295.0999,295.2456,294.6335,294.7501,5757.0
2021-01-13 15:10:00,303.43,303.73,303.07,303.15,8532.0,294.8375,295.129,294.4877,294.5654,8532.0
2021-01-13 15:20:00,303.19,303.62,303.05,303.18,9775.0,294.6043,295.0221,294.4683,294.5946,9775.0
2021-01-13 15:30:00,303.15,304.1,303.0,303.87,13807.0,294.5654,295.4885,294.4197,295.2651,13807.0
2021-01-13 15:40:00,303.98,304.57,303.86,304.49,13909.0,295.3719,295.9452,295.2553,295.8675,13909.0
2021-01-13 15:50:00,304.29,305.95,304.21,305.02,70775.0,295.6732,297.2862,295.5954,296.3825,70775.0
2021-01-14 09:30:00,307.09,307.19,302.02,303.71,12772.0,298.3939,298.491,293.4674,295.1096,12772.0
2021-01-14 09:40:00,304.23,306.28,304.21,305.23,2577.0,295.6149,297.6068,295.5954,296.5865,2577.0
2021-01-14 09:50:00,305.16,307.34,304.54,306.62,13380.0,296.5185,298.6368,295.9161,297.9372,13380.0
2021-01-14 10:00:00,307.01,307.01,305.68,305.69,7285.0,298.3161,298.3161,297.0238,297.0335,7285.0
2021-01-14 10:10:00,305.71,306.88,305.58,306.81,8535.0,297.053,298.1898,296.9266,298.1218,8535.0
2021-01-14 10:20:00,306.82,307.35,306.21,306.99,4799.0,298.1315,298.6465,297.5388,298.2967,4799.0
2021-01-14 10:30:00,306.8,308.36,306.8,307.16,21135.0,298.1121,299.6279,298.1121,298.4619,21135.0
2021-01-14 10:40:00,307.42,307.49,306.7,307.31,2397.0,298.7145,298.7825,298.0149,298.6076,2397.0
2021-01-14 10:50:00,307.33,307.39,306.39,306.75,7295.0,298.6271,298.6854,297.7137,298.0635,7295.0
2021-01-14 11:00:00,306.81,307.36,306.56,306.89,11185.0,298.1218,298.6562,297.8789,298.1995,11185.0
2021-01-14 11:10:00,307.08,307.38,306.58,307.21,17695.0,298.3842,298.6757,297.8983,298.5105,17695.0
2021-01-14 11:20:00,307.5,308.06,307.28,307.65,11214.0,298.7923,299.3364,298.5785,298.938,11214.0
2021-01-14 11:30:00,307.65,307.65,306.76,306.99,16168.0,298.938,298.938,298.0732,298.2967,16168.0
2021-01-14 11:40:00,307.08,307.6,306.76,307.13,2832.0,298.3842,298.8894,298.0732,298.4327,2832.0
2021-01-14 11:50:00,307.0,307.29,306.16,306.26,12261.0,298.3064,298.5882,297.4902,297.5874,12261.0
2021-01-14 12:00:00,306.19,306.19,304.95,305.97,21523.0,297.5194,297.5194,296.3145,297.3056,21523.0
2021-01-14 12:10:00,305.74,307.11,305.39,306.99,11284.0,297.0821,298.4133,296.742,298.2967,11284.0
2021-01-14 12:20:00,306.84,307.69,306.61,307.36,2654.0,298.151,298.9769,297.9275,298.6562,2654.0
2021-01-14 12:30:00,307.63,307.8,307.1,307.11,6303.0,298.9186,299.0838,298.4036,298.4133,6303.0
2021-01-14 12:40:00,307.32,307.62,306.75,307.07,4822.0,298.6174,298.9089,298.0635,298.3744,4822.0
2021-01-14 12:50:00,306.83,306.99,306.34,306.79,4357.0,298.1412,298.2967,297.6651,298.1024,4357.0
2021-01-14 13:00:00,306.66,306.87,306.38,306.49,3410.0,297.9761,298.1801,297.704,297.8109,3410.0
2021-01-14 13:10:00,306.58,306.85,305.55,305.82,18777.0,297.8983,298.1607,296.8975,297.1598,18777.0
2021-01-14 13:20:00,305.81,305.88,303.67,303.97,12406.0,297.1501,297.2181,295.0707,295.3622,12406.0
2021-01-14 13:30:00,303.91,304.5,303.49,304.5,27508.0,295.3039,295.8772,294.8958,295.8772,27508.0
2021-01-14 13:40:00,304.78,305.38,304.45,305.36,5116.0,296.1493,296.7323,295.8286,296.7129,5116.0
2021-01-14 13:50:00,305.56,306.01,305.46,305.53,4777.0,296.9072,297.3445,296.81,296.8781,4777.0
2021-01-14 14:00:00,305.72,306.09,305.42,305.45,5818.0,297.0627,297.4222,296.7712,296.8003,5818.0
2021-01-14 14:10:00,305.33,305.92,304.69,304.69,5592.0,296.6837,297.257,296.0618,296.0618,5592.0
2021-01-14 14:20:00,304.87,304.87,302.92,304.32,12648.0,296.2367,296.2367,294.342,295.7023,12648.0
2021-01-14 14:30:00,304.29,304.59,303.17,303.38,12156.0,295.6732,295.9647,294.5849,294.7889,12156.0
2021-01-14 14:40:00,303.38,303.84,303.08,303.08,12264.0,294.7889,295.2359,294.4974,294.4974,12264.0
2021-01-14 14:50:00,303.34,304.3,303.1,303.82,12142.0,294.7501,295.6829,294.5169,295.2165,12142.0
2021-01-14 15:00:00,303.81,304.63,303.81,304.38,5031.0,295.2068,296.0035,295.2068,295.7606,5031.0
2021-01-14 15:10:00,304.32,304.4,303.76,303.88,5512.0,295.7023,295.78,295.1582,295.2748,5512.0
2021-01-14 15:20:00,303.9,304.39,302.01,302.2,12763.0,295.2942,295.7703,293.4577,293.6423,12763.0
2021-01-14 15:30:00,301.96,302.59,301.18,301.74,18273.0,293.4091,294.0213,292.6512,293.1954,18273.0
2021-01-14 15:40:00,301.71,302.66,301.64,302.01,33194.0,293.1662,294.0893,293.0982,293.4577,33194.0
2021-01-14 15:50:00,302.04,302.83,301.91,302.83,45666.0,293.4869,294.2545,293.3606,294.2545,45666.0
2021-01-15 09:30:00,300.83,300.83,296.44,297.79,31376.0,292.3111,292.3111,288.0455,289.3572,31376.0
2021-01-15 09:40:00,299.05,302.11,298.97,302.11,5470.0,290.5815,293.5549,290.5038,293.5549,5470.0
2021-01-15 09:50:00,302.05,302.35,301.48,302.25,4348.0,293.4966,293.7881,292.9427,293.6909,4348.0
2021-01-15 10:00:00,302.19,303.12,299.21,299.21,7443.0,293.6326,294.5363,290.737,290.737,7443.0
2021-01-15 10:10:00,299.15,301.43,299.15,300.17,6860.0,290.6787,292.8942,290.6787,291.6698,6860.0
2021-01-15 10:20:00,299.41,299.53,297.78,298.44,8085.0,290.9314,291.048,289.3475,289.9888,8085.0
2021-01-15 10:30:00,299.11,299.65,298.74,299.29,3000.0,290.6399,291.1646,290.2803,290.8148,3000.0
2021-01-15 10:40:00,299.37,299.42,298.57,298.64,7253.0,290.8925,290.9411,290.1151,290.1832,7253.0
2021-01-15 10:50:00,298.83,300.42,298.74,300.42,22305.0,290.3678,291.9128,290.2803,291.9128,22305.0
2021-01-15 11:00:00,300.36,300.38,299.39,299.39,5389.0,291.8545,291.8739,290.9119,290.9119,5389.0
2021-01-15 11:10:00,299.27,299.41,298.64,299.21,3946.0,290.7953,290.9314,290.1832,290.737,3946.0
2021-01-15 11:20:00,299.37,299.96,298.84,299.83,4046.0,290.8925,291.4658,290.3775,291.3395,4046.0
2021-01-15 11:30:00,299.68,299.81,299.25,299.62,3266.0,291.1937,291.32,290.7759,291.1354,3266.0
2021-01-15 11:40:00,299.71,299.96,299.45,299.96,3101.0,291.2229,291.4658,290.9702,291.4658,3101.0
2021-01-15 11:50:00,299.84,300.57,299.7,300.56,3828.0,291.3492,292.0585,291.2131,292.0488,3828.0
2021-01-15 12:00:00,300.29,301.28,300.19,300.58,6737.0,291.7864,292.7484,291.6893,292.0682,6737.0
2021-01-15 12:10:00,300.22,301.03,300.11,300.69,3829.0,291.7184,292.5055,291.6115,292.1751,3829.0
2021-01-15 12:20:00,300.78,300.78,300.13,300.13,2589.0,292.2626,292.2626,291.631,291.631,2589.0
2021-01-15 12:30:00,300.19,300.87,300.06,300.87,2500.0,291.6893,292.35,291.5629,292.35,2500.0
2021-01-15 12:40:00,300.81,301.41,300.37,301.26,8250.0,292.2917,292.8747,291.8642,292.729,8250.0
2021-01-15 12:50:00,301.54,301.54,300.81,301.36,4050.0,293.001,293.001,292.2917,292.8261,4050.0
2021-01-15 13:00:00,301.57,302.0,301.33,301.89,2183.0,293.0302,293.448,292.797,293.3411,2183.0
2021-01-15 13:10:00,302.52,302.52,302.02,302.23,3400.0,293.9533,293.9533,293.4674,293.6715,3400.0
2021-01-15 13:20:00,302.05,302.09,301.67,302.0,2202.0,293.4966,293.5355,293.1274,293.448,2202.0
2021-01-15 13:30:00,302.0,302.63,301.87,302.2,3400.0,293.448,294.0602,293.3217,293.6423,3400.0
2021-01-15 13:40:00,301.92,302.73,301.76,302.56,4918.0,293.3703,294.1573,293.2148,293.9922,4918.0
2021-01-15 13:50:00,302.58,302.91,302.33,302.86,2720.0,294.0116,294.3322,293.7687,294.2837,2720.0
2021-01-15 14:00:00,303.04,303.24,302.29,302.6,3900.0,294.4586,294.6529,293.7298,294.031,3900.0
2021-01-15 14:10:00,302.37,302.94,302.07,302.94,6900.0,293.8075,294.3614,293.516,294.3614,6900.0
2021-01-15 14:20:00,302.92,303.34,302.79,303.06,4907.0,294.342,294.7501,294.2156,294.478,4907.0
2021-01-15 14:30:00,303.35,304.12,303.35,303.61,3655.0,294.7598,295.508,294.7598,295.0124,3655.0
2021-01-15 14:40:00,303.37,303.87,302.97,303.1,5700.0,294.7792,295.2651,294.3905,294.5169,5700.0
2021-01-15 14:50:00,303.11,303.63,303.1,303.39,1901.0,294.5266,295.0319,294.5169,294.7987,1901.0
2021-01-15 15:00:00,303.21,303.21,302.23,302.4,3105.0,294.6237,294.6237,293.6715,293.8367,3105.0
2021-01-15 15:10:00,302.61,304.43,302.6,304.39,7705.0,294.0407,295.8092,294.031,295.7703,7705.0
2021-01-15 15:20:00,304.3,304.38,303.8,303.8,7106.0,295.6829,295.7606,295.197,295.197,7106.0
2021-01-15 15:30:00,303.56,303.81,302.88,303.31,9689.0,294.9638,295.2068,294.3031,294.7209,9689.0
2021-01-15 15:40:00,303.38,303.83,302.41,302.54,13259.0,294.7889,295.2262,293.8464,293.9727,13259.0
2021-01-15 15:50:00,302.63,303.85,302.49,303.54,44038.0,294.0602,295.2456,293.9241,294.9444,44038.0
2021-01-19 09:30:00,305.0,305.42,302.7,304.36,11065.0,296.3631,296.7712,294.1282,295.7412,11065.0
2021-01-19 09:40:00,304.67,305.28,303.6,305.0,4347.0,296.0424,296.6351,295.0027,296.3631,4347.0
2021-01-19 09:50:00,304.5,304.8,303.77,304.5,6981.0,295.8772,296.1687,295.1679,295.8772,6981.0
2021-01-19 10:00:00,304.72,304.85,303.38,303.38,3009.0,296.091,296.2173,294.7889,294.7889,3009.0
2021-01-19 10:10:00,303.14,303.68,302.58,302.76,7720.0,294.5557,295.0804,294.0116,294.1865,7720.0
2021-01-19 10:20:00,302.88,304.06,302.64,303.74,11305.0,294.3031,295.4497,294.0699,295.1387,11305.0
2021-01-19 10:30:00,303.44,305.29,303.32,305.29,11379.0,294.8472,296.6448,294.7306,296.6448,11379.0
2021-01-19 10:40:00,305.14,308.0,305.14,307.26,9814.0,296.4991,299.2781,296.4991,298.5591,9814.0
2021-01-19 10:50:00,306.94,307.93,306.53,307.93,16262.0,298.2481,299.2101,297.8497,299.2101,16262.0
2021-01-19 11:00:00,307.81,308.07,306.97,308.06,23418.0,299.0935,299.3461,298.2773,299.3364,23418.0
2021-01-19 11:10:00,307.96,308.32,306.98,307.38,8717.0,299.2392,299.589,298.287,298.6757,8717.0
2021-01-19 11:20:00,307.49,307.92,306.73,306.74,7510.0,298.7825,299.2004,298.0441,298.0538,7510.0
2021-01-19 11:30:00,306.83,306.83,305.63,306.09,5605.0,298.1412,298.1412,296.9752,297.4222,5605.0
2021-01-19 11:40:00,306.16,306.25,305.82,305.98,1963.0,297.4902,297.5777,297.1598,297.3153,1963.0
2021-01-19 11:50:00,306.05,306.41,305.7,305.7,5701.0,297.3833,297.7331,297.0432,297.0432,5701.0
2021-01-19 12:00:00,305.69,306.43,305.69,306.28,2720.0,297.0335,297.7526,297.0335,297.6068,2720.0
2021-01-19 12:10:00,306.27,307.3,305.95,306.93,5800.0,297.5971,298.5979,297.2862,298.2384,5800.0
2021-01-19 12:20:00,306.88,306.88,306.34,306.43,1600.0,298.1898,298.1898,297.6651,297.7526,1600.0
2021-01-19 12:30:00,306.52,307.91,306.39,307.66,10360.0,297.84,299.1907,297.7137,298.9477,10360.0
2021-01-19 12:40:00,307.0,308.55,307.0,307.72,13903.0,298.3064,299.8125,298.3064,299.006,13903.0
2021-01-19 12:50:00,307.79,308.42,307.22,308.2,8858.0,299.0741,299.6862,298.5202,299.4724,8858.0
2021-01-19 13:00:00,307.97,308.65,307.96,308.42,1902.0,299.249,299.9097,299.2392,299.6862,1902.0
2021-01-19 13:10:00,308.11,308.46,307.6,308.0,5504.0,299.385,299.7251,298.8894,299.2781,5504.0
2021-01-19 13:20:00,307.74,309.05,307.73,308.75,7584.0,299.0255,300.2984,299.0158,300.0069,7584.0
2021-01-19 13:30:00,308.49,308.49,307.2,307.34,5066.0,299.7542,299.7542,298.5008,298.6368,5066.0
2021-01-19 13:40:00,307.34,308.06,307.33,308.0,6474.0,298.6368,299.3364,298.6271,299.2781,6474.0
2021-01-19 13:50:00,308.0,309.48,307.82,308.93,12906.0,299.2781,300.7162,299.1032,300.1818,12906.0
2021-01-19 14:00:00,308.84,308.96,307.82,307.92,11613.0,300.0943,300.2109,299.1032,299.2004,11613.0
2021-01-19 14:10:00,308.0,308.82,307.85,308.53,11466.0,299.2781,300.0749,299.1324,299.7931,11466.0
2021-01-19 14:20:00,308.49,308.49,307.57,307.57,1750.0,299.7542,299.7542,298.8603,298.8603,1750.0
2021-01-19 14:30:00,307.77,308.04,307.63,307.92,4370.0,299.0546,299.317,298.9186,299.2004,4370.0
2021-01-19 14:40:00,308.05,308.27,307.79,308.04,18285.0,299.3267,299.5405,299.0741,299.317,18285.0
2021-01-19 14:50:00,308.23,308.23,306.6,306.66,10836.0,299.5016,299.5016,297.9178,297.9761,10836.0
2021-01-19 15:00:00,306.94,307.45,306.83,307.0,4296.0,298.2481,298.7437,298.1412,298.3064,4296.0
2021-01-19 15:10:00,306.93,307.89,306.72,307.89,12298.0,298.2384,299.1712,298.0344,299.1712,12298.0
2021-01-19 15:20:00,307.71,307.71,306.98,307.19,9802.0,298.9963,298.9963,298.287,298.491,9802.0
2021-01-19 15:30:00,307.33,308.16,307.27,307.77,6192.0,298.6271,299.4336,298.5688,299.0546,6192.0
2021-01-19 15:40:00,307.56,307.81,306.76,307.16,7557.0,298.8506,299.0935,298.0732,298.4619,7557.0
2021-01-19 15:50:00,307.2,307.31,306.01,306.72,46847.0,298.5008,298.6076,297.3445,298.0344,46847.0
2021-01-20 09:30:00,307.41,311.03,306.52,310.5,16405.0,298.7048,302.2223,297.84,301.7073,16405.0
2021-01-20 09:40:00,309.62,310.72,308.46,310.72,4615.0,300.8522,301.9211,299.7251,301.9211,4615.0
2021-01-20 09:50:00,309.99,310.03,308.46,309.49,14870.0,301.2118,301.2506,299.7251,300.7259,14870.0
2021-01-20 10:00:00,309.44,309.53,308.63,308.94,16182.0,300.6773,300.7648,299.8903,300.1915,16182.0
2021-01-20 10:10:00,308.41,309.02,307.61,308.8,18857.0,299.6765,300.2692,298.8991,300.0555,18857.0
2021-01-20 10:20:00,308.5,309.71,308.3,309.1,8543.0,299.7639,300.9397,299.5696,300.347,8543.0
2021-01-20 10:30:00,309.16,309.57,308.64,309.12,3531.0,300.4053,300.8036,299.9,300.3664,3531.0
2021-01-20 10:40:00,309.15,309.19,307.71,308.24,13612.0,300.3955,300.4344,298.9963,299.5113,13612.0
2021-01-20 10:50:00,308.25,309.42,308.25,308.75,22811.0,299.521,300.6579,299.521,300.0069,22811.0
2021-01-20 11:00:00,308.63,308.92,308.15,308.76,6894.0,299.8903,300.1721,299.4239,300.0166,6894.0
2021-01-20 11:10:00,308.84,309.21,308.09,308.56,14326.0,300.0943,300.4538,299.3656,299.8222,14326.0
2021-01-20 11:20:00,308.51,309.01,308.4,308.57,2695.0,299.7737,300.2595,299.6668,299.832,2695.0
2021-01-20 11:30:00,308.75,308.75,307.62,307.78,2320.0,300.0069,300.0069,298.9089,299.0643,2320.0
2021-01-20 11:40:00,307.51,308.35,307.51,308.35,7448.0,298.802,299.6182,298.802,299.6182,7448.0
2021-01-20 11:50:00,308.58,308.85,307.66,308.28,7682.0,299.8417,300.104,298.9477,299.5502,7682.0
2021-01-20 12:00:00,308.76,308.96,307.93,307.93,3350.0,300.0166,300.2109,299.2101,299.2101,3350.0
2021-01-20 12:10:00,308.03,308.4,307.78,308.06,4136.0,299.3073,299.6668,299.0643,299.3364,4136.0
2021-01-20 12:20:00,307.93,308.55,307.9,308.52,7188.0,299.2101,299.8125,299.1809,299.7834,7188.0
2021-01-20 12:30:00,308.46,308.59,308.13,308.13,8110.0,299.7251,299.8514,299.4044,299.4044,8110.0
2021-01-20 12:40:00,308.25,308.51,307.8,307.91,4449.0,299.521,299.7737,299.0838,299.1907,4449.0
2021-01-20 12:50:00,308.01,308.23,307.76,308.1,9527.0,299.2878,299.5016,299.0449,299.3753,9527.0
2021-01-20 13:00:00,308.1,308.52,308.08,308.21,20128.0,299.3753,299.7834,299.3558,299.4822,20128.0
2021-01-20 13:10:00,308.25,308.5,308.11,308.41,4346.0,299.521,299.7639,299.385,299.6765,4346.0
2021-01-20 13:20:00,308.36,308.4,308.04,308.28,6563.0,299.6279,299.6668,299.317,299.5502,6563.0
2021-01-20 13:30:00,308.28,308.55,308.07,308.46,5705.0,299.5502,299.8125,299.3461,299.7251,5705.0
2021-01-20 13:40:00,308.37,308.47,308.11,308.35,10092.0,299.6376,299.7348,299.385,299.6182,10092.0
2021-01-20 13:50:00,308.34,308.82,308.33,308.54,2808.0,299.6085,300.0749,299.5988,299.8028,2808.0
2021-01-20 14:00:00,308.43,308.73,308.18,308.18,2480.0,299.6959,299.9874,299.453,299.453,2480.0
2021-01-20 14:10:00,307.93,308.19,307.52,307.92,4768.0,299.2101,299.4627,298.8117,299.2004,4768.0
2021-01-20 14:20:00,307.79,308.75,307.52,308.75,12647.0,299.0741,300.0069,298.8117,300.0069,12647.0
2021-01-20 14:30:00,308.75,308.78,308.52,308.6,3882.0,300.0069,300.036,299.7834,299.8611,3882.0
2021-01-20 14:40:00,308.76,308.78,308.5,308.65,9522.0,300.0166,300.036,299.7639,299.9097,9522.0
2021-01-20 14:50:00,308.76,309.08,308.72,308.85,7879.0,300.0166,300.3275,299.9777,300.104,7879.0
2021-01-20 15:00:00,309.14,309.48,308.85,308.85,2569.0,300.3858,300.7162,300.104,300.104,2569.0
2021-01-20 15:10:00,309.04,309.25,308.44,309.06,6923.0,300.2887,300.4927,299.7056,300.3081,6923.0
2021-01-20 15:20:00,309.14,309.71,309.11,309.35,10095.0,300.3858,300.9397,300.3567,300.5899,10095.0
2021-01-20 15:30:00,309.5,310.22,309.5,310.06,3820.0,300.7356,301.4352,300.7356,301.2798,3820.0
2021-01-20 15:40:00,310.24,310.3,309.78,309.92,4144.0,301.4547,301.513,301.0077,301.1437,4144.0
2021-01-20 15:50:00,309.8,310.39,309.77,309.82,29453.0,301.0271,301.6004,300.998,301.0466,29453.0
2021-01-21 09:30:00,308.39,309.82,308.39,309.48,7071.0,299.6571,301.0466,299.6571,300.7162,7071.0
2021-01-21 09:40:00,309.74,311.08,309.62,311.08,11512.0,300.9688,302.2709,300.8522,302.2709,11512.0
2021-01-21 09:50:00,310.54,312.0,310.54,311.0,5352.0,301.7462,303.1648,301.7462,302.1932,5352.0
2021-01-21 10:00:00,311.29,311.72,309.02,309.48,3943.0,302.4749,302.8928,300.2692,300.7162,3943.0
2021-01-21 10:10:00,309.76,311.01,309.32,310.96,2510.0,300.9883,302.2029,300.5607,302.1543,2510.0
2021-01-21 10:20:00,311.01,311.04,310.18,310.35,7475.0,302.2029,302.232,301.3964,301.5616,7475.0
2021-01-21 10:30:00,310.59,311.25,310.43,311.25,6449.0,301.7948,302.4361,301.6393,302.4361,6449.0
2021-01-21 10:40:00,311.56,312.44,311.56,312.19,2300.0,302.7373,303.5924,302.7373,303.3495,2300.0
2021-01-21 10:50:00,312.46,314.2,312.45,313.96,7499.0,303.6118,305.3025,303.6021,305.0693,7499.0
2021-01-21 11:00:00,313.75,314.68,312.93,313.26,12704.0,304.8653,305.7689,304.0685,304.3892,12704.0
2021-01-21 11:10:00,312.97,313.99,312.74,313.87,15554.0,304.1074,305.0985,303.8839,304.9819,15554.0
2021-01-21 11:20:00,313.61,313.61,312.61,312.7,4050.0,304.7292,304.7292,303.7576,303.845,4050.0
2021-01-21 11:30:00,312.57,312.58,310.75,311.55,7278.0,303.7187,303.7284,301.9502,302.7276,7278.0
2021-01-21 11:40:00,311.54,311.89,311.08,311.84,11989.0,302.7179,303.0579,302.2709,303.0094,11989.0
2021-01-21 11:50:00,311.53,312.02,311.35,311.82,13119.0,302.7081,303.1843,302.5332,302.9899,13119.0
2021-01-21 12:00:00,311.82,311.84,311.25,311.5,3630.0,302.9899,303.0094,302.4361,302.679,3630.0
2021-01-21 12:10:00,311.5,311.77,311.28,311.77,6141.0,302.679,302.9413,302.4652,302.9413,6141.0
2021-01-21 12:20:00,311.8,311.88,310.88,310.94,3616.0,302.9705,303.0482,302.0765,302.1349,3616.0
2021-01-21 12:30:00,310.56,310.66,309.81,310.31,4304.0,301.7656,301.8628,301.0368,301.5227,4304.0
2021-01-21 12:40:00,310.21,310.21,308.78,308.94,6300.0,301.4255,301.4255,300.036,300.1915,6300.0
2021-01-21 12:50:00,308.96,309.55,308.79,309.44,11975.0,300.2109,300.7842,300.0457,300.6773,11975.0
2021-01-21 13:00:00,309.5,309.63,308.62,309.25,11617.0,300.7356,300.8619,299.8805,300.4927,11617.0
2021-01-21 13:10:00,309.18,309.4,308.91,309.38,1844.0,300.4247,300.6385,300.1623,300.619,1844.0
2021-01-21 13:20:00,309.22,309.64,309.05,309.57,6927.0,300.4636,300.8717,300.2984,300.8036,6927.0
2021-01-21 13:30:00,309.5,309.75,309.5,309.68,4148.0,300.7356,300.9785,300.7356,300.9105,4148.0
2021-01-21 13:40:00,309.67,309.73,309.5,309.73,6042.0,300.9008,300.9591,300.7356,300.9591,6042.0
2021-01-21 13:50:00,309.57,310.15,309.54,309.99,4397.0,300.8036,301.3672,300.7745,301.2118,4397.0
2021-01-21 14:00:00,309.94,310.06,309.6,309.94,2837.0,301.1632,301.2798,300.8328,301.1632,2837.0
2021-01-21 14:10:00,309.91,310.38,309.76,310.01,4272.0,301.134,301.5907,300.9883,301.2312,4272.0
2021-01-21 14:20:00,309.84,309.84,309.54,309.56,1000.0,301.066,301.066,300.7745,300.7939,1000.0
2021-01-21 14:30:00,309.74,309.74,309.36,309.6,3747.0,300.9688,300.9688,300.5996,300.8328,3747.0
2021-01-21 14:40:00,309.71,309.78,309.28,309.33,3992.0,300.9397,301.0077,300.5219,300.5704,3992.0
2021-01-21 14:50:00,309.24,309.45,309.0,309.05,2584.0,300.483,300.687,300.2498,300.2984,2584.0
2021-01-21 15:00:00,309.05,309.05,307.8,307.91,4693.0,300.2984,300.2984,299.0838,299.1907,4693.0
2021-01-21 15:10:00,307.87,308.11,307.08,307.97,9595.0,299.1518,299.385,298.3842,299.249,9595.0
2021-01-21 15:20:00,307.83,309.08,307.83,308.72,10370.0,299.1129,300.3275,299.1129,299.9777,10370.0
2021-01-21 15:30:00,308.71,308.97,308.28,308.54,14483.0,299.968,300.2206,299.5502,299.8028,14483.0
2021-01-21 15:40:00,308.45,309.52,307.97,308.04,19896.0,299.7154,300.7551,299.249,299.317,19896.0
2021-01-21 15:50:00,308.19,310.06,308.19,310.0,88965.0,299.4627,301.2798,299.4627,301.2215,88965.0
2021-01-22 09:30:00,307.59,309.67,306.44,306.44,7301.0,298.8797,300.9008,297.7623,297.7623,7301.0
2021-01-22 09:40:00,306.34,310.74,305.85,310.57,8790.0,297.6651,301.9405,297.189,301.7753,8790.0
2021-01-22 09:50:00,311.03,311.93,307.02,308.39,10020.0,302.2223,303.0968,298.3259,299.6571,10020.0
2021-01-22 10:00:00,309.23,309.72,308.59,308.59,806.0,300.4733,300.9494,299.8514,299.8514,806.0
2021-01-22 10:10:00,308.47,308.47,305.67,305.99,15166.0,299.7348,299.7348,297.0141,297.325,15166.0
2021-01-22 10:20:00,305.94,306.15,305.61,306.05,2988.0,297.2764,297.4805,296.9558,297.3833,2988.0
2021-01-22 10:30:00,306.12,307.2,305.73,306.61,15023.0,297.4513,298.5008,297.0724,297.9275,15023.0
2021-01-22 10:40:00,307.65,307.66,306.73,307.11,2600.0,298.938,298.9477,298.0441,298.4133,2600.0
2021-01-22 10:50:00,307.46,308.14,307.1,308.14,1875.0,298.7534,299.4141,298.4036,299.4141,1875.0
2021-01-22 11:00:00,308.04,308.49,307.74,308.27,1100.0,299.317,299.7542,299.0255,299.5405,1100.0
2021-01-22 11:10:00,308.25,308.5,307.63,308.01,2100.0,299.521,299.7639,298.9186,299.2878,2100.0
2021-01-22 11:20:00,307.9,308.36,307.82,307.87,3186.0,299.1809,299.6279,299.1032,299.1518,3186.0
2021-01-22 11:30:00,308.18,309.66,308.16,309.66,2978.0,299.453,300.8911,299.4336,300.8911,2978.0
2021-01-22 11:40:00,309.8,309.8,308.77,308.77,1529.0,301.0271,301.0271,300.0263,300.0263,1529.0
2021-01-22 11:50:00,308.76,310.11,308.76,309.44,11759.0,300.0166,301.3284,300.0166,300.6773,11759.0
2021-01-22 12:00:00,310.05,310.05,307.97,308.18,5659.0,301.2701,301.2701,299.249,299.453,5659.0
2021-01-22 12:10:00,307.94,309.03,307.93,308.73,2629.0,299.2198,300.2789,299.2101,299.9874,2629.0
2021-01-22 12:20:00,308.89,309.03,308.72,308.8,900.0,300.1429,300.2789,299.9777,300.0555,900.0
2021-01-22 12:30:00,308.42,308.96,308.42,308.71,2542.0,299.6862,300.2109,299.6862,299.968,2542.0
2021-01-22 12:40:00,308.86,309.16,308.71,308.98,2670.0,300.1138,300.4053,299.968,300.2304,2670.0
2021-01-22 12:50:00,308.86,309.75,308.86,309.74,1801.0,300.1138,300.9785,300.1138,300.9688,1801.0
2021-01-22 13:00:00,309.9,309.9,309.4,309.4,2300.0,301.1243,301.1243,300.6385,300.6385,2300.0
2021-01-22 13:10:00,309.22,309.22,308.32,308.85,1200.0,300.4636,300.4636,299.589,300.104,1200.0
2021-01-22 13:20:00,308.85,309.11,308.7,309.01,2802.0,300.104,300.3567,299.9583,300.2595,2802.0
2021-01-22 13:30:00,308.88,309.46,308.56,309.46,5395.0,300.1332,300.6968,299.8222,300.6968,5395.0
2021-01-22 13:40:00,309.54,309.54,308.81,308.84,3625.0,300.7745,300.7745,300.0652,300.0943,3625.0
2021-01-22 13:50:00,309.08,309.64,309.0,309.08,3626.0,300.3275,300.8717,300.2498,300.3275,3626.0
2021-01-22 14:00:00,309.19,309.57,308.7,308.7,3285.0,300.4344,300.8036,299.9583,299.9583,3285.0
2021-01-22 14:10:00,309.01,309.3,308.68,308.71,4153.0,300.2595,300.5413,299.9388,299.968,4153.0
2021-01-22 14:20:00,308.24,308.66,307.92,308.07,4194.0,299.5113,299.9194,299.2004,299.3461,4194.0
2021-01-22 14:30:00,308.03,308.61,308.0,308.52,6458.0,299.3073,299.8708,299.2781,299.7834,6458.0
2021-01-22 14:40:00,308.67,308.67,308.21,308.33,4064.0,299.9291,299.9291,299.4822,299.5988,4064.0
2021-01-22 14:50:00,308.26,309.01,308.0,308.64,5050.0,299.5307,300.2595,299.2781,299.9,5050.0
2021-01-22 15:00:00,308.6,308.62,308.16,308.5,12535.0,299.8611,299.8805,299.4336,299.7639,12535.0
2021-01-22 15:10:00,308.55,309.01,308.21,308.95,28154.0,299.8125,300.2595,299.4822,300.2012,28154.0
2021-01-22 15:20:00,308.88,309.52,308.79,309.52,5079.0,300.1332,300.7551,300.0457,300.7551,5079.0
2021-01-22 15:30:00,309.66,309.66,309.27,309.38,4890.0,300.8911,300.8911,300.5121,300.619,4890.0
2021-01-22 15:40:00,309.33,309.62,308.5,308.5,7107.0,300.5704,300.8522,299.7639,299.7639,7107.0
2021-01-22 15:50:00,308.52,310.14,308.52,309.6,74438.0,299.7834,301.3575,299.7834,300.8328,74438.0
2021-01-25 09:30:00,309.0,309.82,306.6,306.81,7065.0,300.2498,301.0466,297.9178,298.1218,7065.0
2021-01-25 09:40:00,307.54,307.86,305.91,306.11,4600.0,298.8311,299.1421,297.2473,297.4416,4600.0
2021-01-25 09:50:00,305.92,306.97,304.51,304.88,6310.0,297.257,298.2773,295.8869,296.2465,6310.0
2021-01-25 10:00:00,304.94,307.8,304.94,307.3,10979.0,296.3048,299.0838,296.3048,298.5979,10979.0
2021-01-25 10:10:00,307.12,308.28,307.12,307.76,8891.0,298.423,299.5502,298.423,299.0449,8891.0
2021-01-25 10:20:00,307.91,309.53,307.41,309.25,24500.0,299.1907,300.7648,298.7048,300.4927,24500.0
2021-01-25 10:30:00,309.34,310.08,309.12,309.14,10945.0,300.5802,301.2992,300.3664,300.3858,10945.0
2021-01-25 10:40:00,309.16,309.28,307.82,307.82,4754.0,300.4053,300.5219,299.1032,299.1032,4754.0
2021-01-25 10:50:00,307.94,308.44,307.15,307.54,13030.0,299.2198,299.7056,298.4522,298.8311,13030.0
2021-01-25 11:00:00,307.55,308.13,305.23,305.67,11990.0,298.8408,299.4044,296.5865,297.0141,11990.0
2021-01-25 11:10:00,305.67,308.02,305.67,307.28,10387.0,297.0141,299.2975,297.0141,298.5785,10387.0
2021-01-25 11:20:00,306.71,307.59,306.68,307.59,8379.0,298.0246,298.8797,297.9955,298.8797,8379.0
2021-01-25 11:30:00,307.67,307.67,304.93,305.23,21970.0,298.9575,298.9575,296.295,296.5865,21970.0
2021-01-25 11:40:00,305.37,305.37,303.55,304.11,15868.0,296.7226,296.7226,294.9541,295.4983,15868.0
2021-01-25 11:50:00,304.0,304.59,303.69,304.12,16174.0,295.3914,295.9647,295.0902,295.508,16174.0
2021-01-25 12:00:00,304.59,304.6,303.49,303.83,30082.0,295.9647,295.9744,294.8958,295.2262,30082.0
2021-01-25 12:10:00,304.08,305.44,303.99,304.56,3680.0,295.4691,296.7906,295.3817,295.9355,3680.0
2021-01-25 12:20:00,304.55,305.03,304.13,304.75,3745.0,295.9258,296.3922,295.5177,296.1201,3745.0
2021-01-25 12:30:00,304.82,306.25,304.82,305.73,8200.0,296.1882,297.5777,296.1882,297.0724,8200.0
2021-01-25 12:40:00,305.68,306.6,305.67,306.45,5913.0,297.0238,297.9178,297.0141,297.772,5913.0
2021-01-25 12:50:00,306.6,306.62,305.92,306.4,9100.0,297.9178,297.9372,297.257,297.7234,9100.0
2021-01-25 13:00:00,306.5,306.7,305.61,306.01,3600.0,297.8206,298.0149,296.9558,297.3445,3600.0
2021-01-25 13:10:00,306.0,307.64,306.0,307.5,7781.0,297.3347,298.9283,297.3347,298.7923,7781.0
2021-01-25 13:20:00,307.55,308.57,307.55,307.76,6100.0,298.8408,299.832,298.8408,299.0449,6100.0
2021-01-25 13:30:00,307.88,308.2,307.11,307.24,7159.0,299.1615,299.4724,298.4133,298.5396,7159.0
2021-01-25 13:40:00,307.23,307.49,306.87,306.96,9000.0,298.5299,298.7825,298.1801,298.2676,9000.0
2021-01-25 13:50:00,306.91,306.94,305.56,305.78,2900.0,298.219,298.2481,296.9072,297.121,2900.0
2021-01-25 14:00:00,305.81,306.01,304.99,305.0,4497.0,297.1501,297.3445,296.3533,296.3631,4497.0
2021-01-25 14:10:00,304.93,306.45,304.52,306.2,7246.0,296.295,297.772,295.8967,297.5291,7246.0
2021-01-25 14:20:00,306.19,306.71,306.19,306.67,5105.0,297.5194,298.0246,297.5194,297.9858,5105.0
2021-01-25 14:30:00,306.86,308.09,306.7,307.94,18246.0,298.1704,299.3656,298.0149,299.2198,18246.0
2021-01-25 14:40:00,307.94,308.23,307.13,307.13,9520.0,299.2198,299.5016,298.4327,298.4327,9520.0
2021-01-25 14:50:00,307.25,307.8,307.01,307.71,14791.0,298.5493,299.0838,298.3161,298.9963,14791.0
2021-01-25 15:00:00,307.64,307.77,306.66,306.82,55617.0,298.9283,299.0546,297.9761,298.1315,55617.0
2021-01-25 15:10:00,306.65,306.89,306.5,306.74,17732.0,297.9663,298.1995,297.8206,298.0538,17732.0
2021-01-25 15:20:00,306.58,307.03,306.5,306.69,10647.0,297.8983,298.3356,297.8206,298.0052,10647.0
2021-01-25 15:30:00,306.8,306.91,305.7,306.5,11615.0,298.1121,298.219,297.0432,297.8206,11615.0
2021-01-25 15:40:00,306.49,307.91,306.05,307.7,35309.0,297.8109,299.1907,297.3833,298.9866,35309.0
2021-01-25 15:50:00,308.0,308.72,307.0,307.36,168169.0,299.2781,299.9777,298.3064,298.6562,168169.0
2021-01-26 09:30:00,309.94,310.0,307.2,308.44,13331.0,301.1632,301.2215,298.5008,299.7056,13331.0
2021-01-26 09:40:00,307.31,307.31,303.81,305.15,29762.0,298.6076,298.6076,295.2068,296.5088,29762.0
2021-01-26 09:50:00,305.0,305.29,300.71,301.32,12753.0,296.3631,296.6448,292.1945,292.7873,12753.0
2021-01-26 10:00:00,301.44,302.01,300.76,300.8,7722.0,292.9039,293.4577,292.2431,292.282,7722.0
2021-01-26 10:10:00,300.74,301.48,299.73,301.38,12932.0,292.2237,292.9427,291.2423,292.8456,12932.0
2021-01-26 10:20:00,300.79,301.1,300.5,300.91,8754.0,292.2723,292.5735,291.9905,292.3889,8754.0
2021-01-26 10:30:00,300.73,300.99,300.25,300.38,3500.0,292.214,292.4666,291.7476,291.8739,3500.0
2021-01-26 10:40:00,300.27,300.27,298.9,298.99,2979.0,291.767,291.767,290.4358,290.5232,2979.0
2021-01-26 10:50:00,298.25,299.0,298.15,298.72,7248.0,289.8042,290.533,289.707,290.2609,7248.0
2021-01-26 11:00:00,299.05,299.55,298.68,298.82,8348.0,290.5815,291.0674,290.222,290.3581,8348.0
2021-01-26 11:10:00,298.89,299.85,298.57,299.0,5091.0,290.4261,291.3589,290.1151,290.533,5091.0
2021-01-26 11:20:00,299.03,301.39,299.0,301.38,8354.0,290.5621,292.8553,290.533,292.8456,8354.0
2021-01-26 11:30:00,301.05,301.48,299.94,299.94,4896.0,292.5249,292.9427,291.4463,291.4463,4896.0
2021-01-26 11:40:00,299.96,300.48,298.52,298.55,17112.0,291.4658,291.9711,290.0666,290.0957,17112.0
2021-01-26 11:50:00,298.53,298.58,297.15,298.02,6649.0,290.0763,290.1249,288.7354,289.5807,6649.0
2021-01-26 12:00:00,298.15,298.15,296.81,296.87,6872.0,289.707,289.707,288.405,288.4633,6872.0
2021-01-26 12:10:00,296.86,297.39,296.24,296.55,6910.0,288.4536,288.9686,287.8511,288.1523,6910.0
2021-01-26 12:20:00,296.78,297.43,296.64,297.4,8900.0,288.3758,289.0074,288.2398,288.9783,8900.0
2021-01-26 12:30:00,297.4,298.4,297.28,297.86,4203.0,288.9783,289.95,288.8617,289.4252,4203.0
2021-01-26 12:40:00,297.91,298.04,297.18,297.33,3814.0,289.4738,289.6002,288.7645,288.9103,3814.0
2021-01-26 12:50:00,297.82,298.25,297.58,298.14,9344.0,289.3864,289.8042,289.1532,289.6973,9344.0
2021-01-26 13:00:00,298.32,298.33,297.62,297.95,4799.0,289.8722,289.8819,289.192,289.5127,4799.0
2021-01-26 13:10:00,298.33,298.33,297.67,298.09,9569.0,289.8819,289.8819,289.2406,289.6487,9569.0
2021-01-26 13:20:00,298.05,298.05,296.75,296.75,4754.0,289.6099,289.6099,288.3467,288.3467,4754.0
2021-01-26 13:30:00,296.77,296.95,296.44,296.44,5652.0,288.3661,288.541,288.0455,288.0455,5652.0
2021-01-26 13:40:00,296.48,296.62,296.01,296.31,16133.0,288.0843,288.2204,287.6276,287.9191,16133.0
2021-01-26 13:50:00,296.36,296.46,295.99,296.1,3365.0,287.9677,288.0649,287.6082,287.7151,3365.0
2021-01-26 14:00:00,296.09,297.06,296.09,296.71,2851.0,287.7054,288.6479,287.7054,288.3078,2851.0
2021-01-26 14:10:00,296.66,296.66,296.23,296.29,6122.0,288.2592,288.2592,287.8414,287.8997,6122.0
2021-01-26 14:20:00,296.3,296.34,295.51,295.7,3747.0,287.9094,287.9483,287.1418,287.3264,3747.0
2021-01-26 14:30:00,295.45,295.68,295.27,295.56,4821.0,287.0835,287.307,286.9086,287.1904,4821.0
2021-01-26 14:40:00,295.44,295.65,295.0,295.41,12391.0,287.0738,287.2778,286.6462,287.0446,12391.0
2021-01-26 14:50:00,295.1,295.44,295.0,295.0,4418.0,286.7434,287.0738,286.6462,286.6462,4418.0
2021-01-26 15:00:00,294.89,296.16,294.8,296.16,4033.0,286.5394,287.7734,286.4519,287.7734,4033.0
2021-01-26 15:10:00,296.07,296.07,295.13,295.13,5209.0,287.6859,287.6859,286.7726,286.7726,5209.0
2021-01-26 15:20:00,295.12,295.26,294.32,294.55,13162.0,286.7628,286.8989,285.9855,286.209,13162.0
2021-01-26 15:30:00,294.64,294.89,293.79,294.68,15318.0,286.2964,286.5394,285.4705,286.3353,15318.0
2021-01-26 15:40:00,294.77,295.3,293.71,293.82,18958.0,286.4228,286.9377,285.3928,285.4997,18958.0
2021-01-26 15:50:00,293.76,294.21,292.93,293.09,63987.0,285.4414,285.8786,284.6349,284.7903,63987.0
2021-01-27 09:30:00,288.43,288.43,280.38,282.44,32722.0,280.2623,280.2623,272.4402,274.4419,32722.0
2021-01-27 09:40:00,282.25,285.02,282.25,283.46,9063.0,274.2573,276.9488,274.2573,275.433,9063.0
2021-01-27 09:50:00,283.46,285.69,282.39,285.39,9955.0,275.433,277.5999,274.3933,277.3084,9955.0
2021-01-27 10:00:00,285.33,287.52,284.48,284.61,11452.0,277.2501,279.3781,276.4241,276.5505,11452.0
2021-01-27 10:10:00,285.12,289.15,284.49,289.15,6983.0,277.046,280.9619,276.4339,280.9619,6983.0
2021-01-27 10:20:00,288.79,289.77,288.58,289.5,7364.0,280.6121,281.5643,280.408,281.302,7364.0
2021-01-27 10:30:00,289.6,290.19,288.45,289.1,4578.0,281.3992,281.9724,280.2817,280.9133,4578.0
2021-01-27 10:40:00,289.2,290.0,288.77,289.65,9415.0,281.0105,281.7878,280.5927,281.4477,9415.0
2021-01-27 10:50:00,289.31,290.74,289.0,290.74,5503.0,281.1174,282.5069,280.8161,282.5069,5503.0
2021-01-27 11:00:00,290.53,291.21,290.26,290.91,3929.0,282.3028,282.9636,282.0405,282.6721,3929.0
2021-01-27 11:10:00,290.9,291.39,289.92,291.39,2867.0,282.6623,283.1385,281.7101,283.1385,2867.0
2021-01-27 11:20:00,291.37,292.74,291.18,291.93,4099.0,283.119,284.4502,282.9344,283.6632,4099.0
2021-01-27 11:30:00,291.67,291.76,291.0,291.46,5788.0,283.4105,283.498,282.7595,283.2065,5788.0
2021-01-27 11:40:00,291.44,291.68,290.01,290.14,7213.0,283.187,283.4203,281.7975,281.9239,7213.0
2021-01-27 11:50:00,289.83,290.06,287.24,287.67,11718.0,281.6226,281.8461,279.106,279.5238,11718.0
2021-01-27 12:00:00,287.41,288.41,287.31,288.07,5840.0,279.2712,280.2429,279.174,279.9125,5840.0
2021-01-27 12:10:00,287.94,288.36,287.71,287.84,4139.0,279.7862,280.1943,279.5627,279.689,4139.0
2021-01-27 12:20:00,287.89,287.89,287.07,287.25,3259.0,279.7376,279.7376,278.9408,279.1157,3259.0
2021-01-27 12:30:00,287.16,287.76,286.3,287.41,7584.0,279.0282,279.6113,278.1926,279.2712,7584.0
2021-01-27 12:40:00,287.43,288.39,287.42,288.06,6850.0,279.2906,280.2234,279.2809,279.9028,6850.0
2021-01-27 12:50:00,288.06,288.35,286.11,286.38,14138.0,279.9028,280.1846,278.008,278.2703,14138.0
2021-01-27 13:00:00,286.59,286.9,285.97,286.66,8817.0,278.4744,278.7756,277.8719,278.5424,8817.0
2021-01-27 13:10:00,286.79,286.79,285.9,286.42,11860.0,278.6687,278.6687,277.8039,278.3092,11860.0
2021-01-27 13:20:00,286.42,286.92,286.19,286.92,5779.0,278.3092,278.795,278.0857,278.795,5779.0
2021-01-27 13:30:00,286.87,287.46,286.31,286.84,9418.0,278.7465,279.3198,278.2023,278.7173,9418.0
2021-01-27 13:40:00,286.8,286.8,286.06,286.51,4401.0,278.6784,278.6784,277.9594,278.3967,4401.0
2021-01-27 13:50:00,286.3,286.38,283.72,284.07,18503.0,278.1926,278.2703,275.6857,276.0258,18503.0
2021-01-27 14:00:00,284.07,284.64,283.84,284.06,6441.0,276.0258,276.5796,275.8023,276.016,6441.0
2021-01-27 14:10:00,284.42,284.64,283.67,284.01,9025.0,276.3658,276.5796,275.6371,275.9675,9025.0
2021-01-27 14:20:00,284.01,284.68,283.83,284.06,7128.0,275.9675,276.6185,275.7925,276.016,7128.0
2021-01-27 14:30:00,283.97,284.19,283.5,283.5,16209.0,275.9286,276.1424,275.4719,275.4719,16209.0
2021-01-27 14:40:00,283.1,283.51,281.53,281.78,13439.0,275.0832,275.4816,273.5577,273.8006,13439.0
2021-01-27 14:50:00,281.93,282.05,281.11,282.0,10269.0,273.9464,274.063,273.1496,274.0144,10269.0
2021-01-27 15:00:00,281.74,282.9,281.61,282.81,7937.0,273.7617,274.8889,273.6354,274.8014,7937.0
2021-01-27 15:10:00,283.0,285.11,283.0,284.53,5701.0,274.9861,277.0363,274.9861,276.4727,5701.0
2021-01-27 15:20:00,284.6,285.01,283.93,284.4,10142.0,276.5407,276.9391,275.8897,276.3464,10142.0
2021-01-27 15:30:00,284.5,284.91,283.35,283.57,11896.0,276.4436,276.842,275.3261,275.5399,11896.0
2021-01-27 15:40:00,283.64,284.48,283.09,284.39,12647.0,275.6079,276.4241,275.0735,276.3367,12647.0
2021-01-27 15:50:00,284.13,285.67,283.83,285.07,43438.0,276.0841,277.5804,275.7925,276.9974,43438.0
2021-01-28 09:30:00,288.94,288.94,286.64,288.09,19467.0,280.7578,280.7578,278.523,279.9319,19467.0
2021-01-28 09:40:00,287.81,288.62,287.41,288.09,4707.0,279.6598,280.4469,279.2712,279.9319,4707.0
2021-01-28 09:50:00,289.99,291.58,288.36,288.37,2400.0,281.7781,283.3231,280.1943,280.204,2400.0
2021-01-28 10:00:00,288.2,291.05,288.2,290.36,4050.0,280.0388,282.8081,280.0388,282.1376,4050.0
2021-01-28 10:10:00,290.31,290.71,289.43,290.15,4699.0,282.089,282.4777,281.234,281.9336,4699.0
2021-01-28 10:20:00,289.31,290.03,288.32,289.53,4217.0,281.1174,281.817,280.1554,281.3311,4217.0
2021-01-28 10:30:00,289.56,290.31,289.56,289.65,5451.0,281.3603,282.089,281.3603,281.4477,5451.0
2021-01-28 10:40:00,289.62,289.62,288.14,289.52,3789.0,281.4186,281.4186,279.9805,281.3214,3789.0
2021-01-28 10:50:00,289.47,289.81,289.04,289.05,4669.0,281.2728,281.6032,280.855,280.8647,4669.0
2021-01-28 11:00:00,289.17,289.96,287.98,289.96,4670.0,280.9813,281.749,279.825,281.749,4670.0
2021-01-28 11:10:00,290.01,290.14,288.42,288.51,2850.0,281.7975,281.9239,280.2526,280.34,2850.0
2021-01-28 11:20:00,288.96,288.96,286.28,286.29,5541.0,280.7773,280.7773,278.1732,278.1829,5541.0
2021-01-28 11:30:00,286.97,288.68,286.91,287.44,4248.0,278.8436,280.5052,278.7853,279.3003,4248.0
2021-01-28 11:40:00,287.0,287.64,286.36,286.78,5362.0,278.8728,279.4947,278.2509,278.659,5362.0
2021-01-28 11:50:00,287.6,288.69,287.3,287.63,2718.0,279.4558,280.5149,279.1643,279.4849,2718.0
2021-01-28 12:00:00,287.62,288.53,287.04,287.58,5031.0,279.4752,280.3595,278.9116,279.4364,5031.0
2021-01-28 12:10:00,288.01,288.01,287.03,287.54,3831.0,279.8542,279.8542,278.9019,279.3975,3831.0
2021-01-28 12:20:00,287.6,288.29,287.2,287.46,3901.0,279.4558,280.1262,279.0671,279.3198,3901.0
2021-01-28 12:30:00,287.26,287.7,287.05,287.69,3830.0,279.1254,279.553,278.9214,279.5432,3830.0
2021-01-28 12:40:00,287.59,288.0,287.31,287.69,6049.0,279.4461,279.8445,279.174,279.5432,6049.0
2021-01-28 12:50:00,287.73,288.39,287.48,288.05,5255.0,279.5821,280.2234,279.3392,279.893,5255.0
2021-01-28 13:00:00,288.43,288.69,287.72,288.23,3500.0,280.2623,280.5149,279.5724,280.0679,3500.0
2021-01-28 13:10:00,287.77,288.16,287.14,287.73,3570.0,279.621,279.9999,279.0088,279.5821,3570.0
2021-01-28 13:20:00,287.48,288.66,287.48,288.27,3790.0,279.3392,280.4858,279.3392,280.1068,3790.0
2021-01-28 13:30:00,287.9,290.26,287.49,290.0,5216.0,279.7473,282.0405,279.3489,281.7878,5216.0
2021-01-28 13:40:00,289.94,290.63,289.48,290.57,4687.0,281.7295,282.4,281.2826,282.3417,4687.0
2021-01-28 13:50:00,290.34,291.17,290.09,291.09,4000.0,282.1182,282.9247,281.8753,282.847,4000.0
2021-01-28 14:00:00,291.1,291.13,290.47,290.54,4990.0,282.8567,282.8858,282.2445,282.3125,4990.0
2021-01-28 14:10:00,290.71,290.71,289.69,289.73,4058.0,282.4777,282.4777,281.4866,281.5255,4058.0
2021-01-28 14:20:00,288.89,289.48,288.67,289.34,2200.0,280.7093,281.2826,280.4955,281.1465,2200.0
2021-01-28 14:30:00,289.25,289.65,288.62,289.65,3187.0,281.0591,281.4477,280.4469,281.4477,3187.0
2021-01-28 14:40:00,289.49,290.1,289.01,289.41,3154.0,281.2923,281.885,280.8259,281.2145,3154.0
2021-01-28 14:50:00,289.23,290.01,288.27,288.73,2618.0,281.0396,281.7975,280.1068,280.5538,2618.0
2021-01-28 15:00:00,288.78,289.08,288.36,288.67,5333.0,280.6024,280.8939,280.1943,280.4955,5333.0
2021-01-28 15:10:00,288.28,288.94,288.16,288.3,3734.0,280.1165,280.7578,279.9999,280.136,3734.0
2021-01-28 15:20:00,288.27,288.98,288.09,288.52,4898.0,280.1068,280.7967,279.9319,280.3497,4898.0
2021-01-28 15:30:00,288.52,289.3,288.52,288.95,7126.0,280.3497,281.1076,280.3497,280.7676,7126.0
2021-01-28 15:40:00,289.14,289.14,288.0,288.79,6416.0,280.9522,280.9522,279.8445,280.6121,6416.0
2021-01-28 15:50:00,289.2,289.4,288.51,288.9,42965.0,281.0105,281.2048,280.34,280.719,42965.0
2021-01-29 09:30:00,286.58,286.58,282.55,283.26,7888.0,278.4647,278.4647,274.5488,275.2387,7888.0
2021-01-29 09:40:00,283.29,287.11,283.29,286.0,3927.0,275.2678,278.9797,275.2678,277.9011,3927.0
2021-01-29 09:50:00,285.44,287.71,285.44,287.71,2005.0,277.357,279.5627,277.357,279.5627,2005.0
2021-01-29 10:00:00,289.0,289.43,288.32,289.43,3966.0,280.8161,281.234,280.1554,281.234,3966.0
2021-01-29 10:10:00,290.07,290.07,288.25,288.86,2536.0,281.8558,281.8558,280.0874,280.6801,2536.0
2021-01-29 10:20:00,288.65,289.6,288.64,289.22,3800.0,280.4761,281.3992,280.4663,281.0299,3800.0
2021-01-29 10:30:00,289.22,290.24,289.15,290.04,5331.0,281.0299,282.021,280.9619,281.8267,5331.0
2021-01-29 10:40:00,290.1,290.91,289.72,290.91,5729.0,281.885,282.6721,281.5158,282.6721,5729.0
2021-01-29 10:50:00,290.61,291.74,290.6,291.74,4463.0,282.3806,283.4786,282.3708,283.4786,4463.0
2021-01-29 11:00:00,291.95,291.97,290.73,291.79,4883.0,283.6826,283.702,282.4972,283.5271,4883.0
2021-01-29 11:10:00,291.32,292.07,291.25,291.6,5231.0,283.0704,283.7992,283.0024,283.3425,5231.0
2021-01-29 11:20:00,291.38,291.69,289.91,289.93,5818.0,283.1287,283.43,281.7004,281.7198,5818.0
2021-01-29 11:30:00,289.91,290.4,289.28,289.49,6260.0,281.7004,282.1765,281.0882,281.2923,6260.0
2021-01-29 11:40:00,289.4,289.72,288.63,288.78,6071.0,281.2048,281.5158,280.4566,280.6024,6071.0
2021-01-29 11:50:00,288.75,290.08,288.71,290.0,3549.0,280.5732,281.8656,280.5344,281.7878,3549.0
2021-01-29 12:00:00,290.15,290.15,289.04,289.07,6058.0,281.9336,281.9336,280.855,280.8842,6058.0
2021-01-29 12:10:00,289.56,290.58,289.3,290.04,13466.0,281.3603,282.3514,281.1076,281.8267,13466.0
2021-01-29 12:20:00,289.9,289.91,289.01,289.24,5901.0,281.6907,281.7004,280.8259,281.0493,5901.0
2021-01-29 12:30:00,289.24,289.24,288.06,288.12,2900.0,281.0493,281.0493,279.9028,279.9611,2900.0
2021-01-29 12:40:00,288.28,288.57,286.68,286.76,8517.0,280.1165,280.3983,278.5618,278.6396,8517.0
2021-01-29 12:50:00,286.44,287.75,286.25,287.13,5937.0,278.3286,279.6015,278.144,278.9991,5937.0
2021-01-29 13:00:00,286.82,287.93,286.77,287.23,4001.0,278.6979,279.7764,278.6493,279.0963,4001.0
2021-01-29 13:10:00,287.27,288.26,286.84,288.26,6100.0,279.1351,280.0971,278.7173,280.0971,6100.0
2021-01-29 13:20:00,288.44,290.31,288.44,290.05,6039.0,280.272,282.089,280.272,281.8364,6039.0
2021-01-29 13:30:00,290.23,290.58,289.97,289.97,4092.0,282.0113,282.3514,281.7587,281.7587,4092.0
2021-01-29 13:40:00,290.12,290.49,288.65,288.65,6367.0,281.9044,282.264,280.4761,280.4761,6367.0
2021-01-29 13:50:00,288.38,288.43,287.57,287.59,3631.0,280.2137,280.2623,279.4266,279.4461,3631.0
2021-01-29 14:00:00,287.64,289.16,287.63,289.16,4530.0,279.4947,280.9716,279.4849,280.9716,4530.0
2021-01-29 14:10:00,289.17,289.8,289.16,289.41,3800.0,280.9813,281.5935,280.9716,281.2145,3800.0
2021-01-29 14:20:00,289.67,289.83,288.1,288.17,6977.0,281.4672,281.6226,279.9416,280.0096,6977.0
2021-01-29 14:30:00,288.04,288.14,287.12,287.22,6610.0,279.8833,279.9805,278.9894,279.0865,6610.0
2021-01-29 14:40:00,287.02,287.41,286.55,286.85,5200.0,278.8922,279.2712,278.4355,278.727,5200.0
2021-01-29 14:50:00,286.99,287.6,286.71,286.96,6260.0,278.8631,279.4558,278.591,278.8339,6260.0
2021-01-29 15:00:00,287.27,288.33,287.27,288.22,5012.0,279.1351,280.1651,279.1351,280.0582,5012.0
2021-01-29 15:10:00,288.1,288.7,287.88,288.65,6888.0,279.9416,280.5246,279.7279,280.4761,6888.0
2021-01-29 15:20:00,288.65,289.36,288.65,289.22,7300.0,280.4761,281.1659,280.4761,281.0299,7300.0
2021-01-29 15:30:00,289.05,289.65,288.1,288.1,17354.0,280.8647,281.4477,279.9416,279.9416,17354.0
2021-01-29 15:40:00,287.92,289.5,286.8,289.5,24265.0,279.7667,281.302,278.6784,281.302,24265.0
2021-01-29 15:50:00,287.89,290.26,287.4,287.4,84963.0,279.7376,282.0405,279.2615,279.2615,84963.0
2021-02-01 09:30:00,289.57,292.83,289.57,292.23,17730.0,281.37,284.5377,281.37,283.9547,17730.0
2021-02-01 09:40:00,292.76,297.06,292.24,295.22,8716.0,284.4697,288.6479,283.9644,286.86,8716.0
2021-02-01 09:50:00,295.4,295.47,292.02,292.54,10005.0,287.0349,287.1029,283.7506,284.2559,10005.0
2021-02-01 10:00:00,291.79,292.02,290.31,290.64,5421.0,283.5271,283.7506,282.089,282.4097,5421.0
2021-02-01 10:10:00,290.46,290.46,289.42,289.74,3028.0,282.2348,282.2348,281.2243,281.5352,3028.0
2021-02-01 10:20:00,289.86,290.82,289.77,290.48,1510.0,281.6518,282.5846,281.5643,282.2542,1510.0
2021-02-01 10:30:00,290.19,290.67,289.2,289.51,4100.0,281.9724,282.4389,281.0105,281.3117,4100.0
2021-02-01 10:40:00,289.5,289.64,288.44,288.44,2965.0,281.302,281.438,280.272,280.272,2965.0
2021-02-01 10:50:00,288.5,289.05,287.65,288.54,4074.0,280.3303,280.8647,279.5044,280.3692,4074.0
2021-02-01 11:00:00,288.37,289.84,287.72,289.84,4200.0,280.204,281.6324,279.5724,281.6324,4200.0
2021-02-01 11:10:00,290.21,290.93,289.7,290.43,5453.0,281.9919,282.6915,281.4963,282.2056,5453.0
2021-02-01 11:20:00,291.09,292.1,290.7,291.65,7368.0,282.847,283.8284,282.468,283.3911,7368.0
2021-02-01 11:30:00,291.95,292.48,291.21,291.48,7136.0,283.6826,284.1976,282.9636,283.2259,7136.0
2021-02-01 11:40:00,291.32,293.26,291.32,292.88,24230.0,283.0704,284.9555,283.0704,284.5863,24230.0
2021-02-01 11:50:00,293.16,293.29,292.61,292.64,3001.0,284.8583,284.9847,284.3239,284.3531,3001.0
2021-02-01 12:00:00,293.06,293.22,292.88,292.92,2103.0,284.7612,284.9166,284.5863,284.6251,2103.0
2021-02-01 12:10:00,292.59,293.45,292.57,292.6,3924.0,284.3045,285.1401,284.285,284.3142,3924.0
2021-02-01 12:20:00,292.59,292.59,290.96,291.24,4363.0,284.3045,284.3045,282.7206,282.9927,4363.0
2021-02-01 12:30:00,291.83,292.08,291.22,291.23,1600.0,283.566,283.8089,282.9733,282.983,1600.0
2021-02-01 12:40:00,291.44,292.91,291.39,292.45,8202.0,283.187,284.6154,283.1385,284.1684,8202.0
2021-02-01 12:50:00,292.15,292.98,291.96,292.94,13088.0,283.8769,284.6834,283.6923,284.6446,13088.0
2021-02-01 13:00:00,293.09,293.26,292.61,292.88,4151.0,284.7903,284.9555,284.3239,284.5863,4151.0
2021-02-01 13:10:00,292.86,292.97,291.89,292.05,5336.0,284.5668,284.6737,283.6243,283.7798,5336.0
2021-02-01 13:20:00,291.85,293.77,291.8,293.75,15166.0,283.5854,285.4511,283.5369,285.4316,15166.0
2021-02-01 13:30:00,293.92,295.02,293.75,294.74,3165.0,285.5968,286.6657,285.4316,286.3936,3165.0
2021-02-01 13:40:00,294.69,294.75,293.87,294.36,3402.0,286.345,286.4033,285.5482,286.0244,3402.0
2021-02-01 13:50:00,294.71,295.37,294.64,295.0,5052.0,286.3644,287.0058,286.2964,286.6462,5052.0
2021-02-01 14:00:00,295.14,295.23,294.82,294.98,11281.0,286.7823,286.8697,286.4713,286.6268,11281.0
2021-02-01 14:10:00,295.18,295.3,294.63,295.3,13361.0,286.8211,286.9377,286.2867,286.9377,13361.0
2021-02-01 14:20:00,295.36,295.84,294.85,295.52,4476.0,286.996,287.4625,286.5005,287.1515,4476.0
2021-02-01 14:30:00,295.62,295.86,295.25,295.72,4326.0,287.2487,287.4819,286.8892,287.3458,4326.0
2021-02-01 14:40:00,295.81,295.93,295.44,295.59,2303.0,287.4333,287.5499,287.0738,287.2195,2303.0
2021-02-01 14:50:00,295.44,295.93,295.3,295.93,2803.0,287.0738,287.5499,286.9377,287.5499,2803.0
2021-02-01 15:00:00,295.82,296.58,295.77,296.42,3200.0,287.443,288.1815,287.3944,288.026,3200.0
2021-02-01 15:10:00,296.4,296.82,296.02,296.04,6643.0,288.0066,288.4147,287.6374,287.6568,6643.0
2021-02-01 15:20:00,296.18,296.57,295.99,296.5,4155.0,287.7928,288.1718,287.6082,288.1038,4155.0
2021-02-01 15:30:00,296.59,296.85,295.85,295.85,8260.0,288.1912,288.4438,287.4722,287.4722,8260.0
2021-02-01 15:40:00,295.59,296.29,295.14,295.82,9655.0,287.2195,287.8997,286.7823,287.443,9655.0
2021-02-01 15:50:00,295.7,296.47,295.41,295.83,43200.0,287.3264,288.0746,287.0446,287.4527,43200.0
2021-02-02 09:30:00,298.26,298.81,296.52,296.52,6992.0,289.8139,290.3483,288.1232,288.1232,6992.0
2021-02-02 09:40:00,297.11,297.62,296.67,297.62,2403.0,288.6965,289.192,288.2689,289.192,2403.0
2021-02-02 09:50:00,297.22,297.22,294.97,296.98,4101.0,288.8034,288.8034,286.6171,288.5702,4101.0
2021-02-02 10:00:00,296.98,298.57,296.98,297.56,5606.0,288.5702,290.1151,288.5702,289.1337,5606.0
2021-02-02 10:10:00,297.65,298.62,297.65,298.31,7500.0,289.2212,290.1637,289.2212,289.8625,7500.0
2021-02-02 10:20:00,298.51,298.57,297.24,297.24,7685.0,290.0568,290.1151,288.8228,288.8228,7685.0
2021-02-02 10:30:00,297.01,297.46,297.01,297.42,1200.0,288.5993,289.0366,288.5993,288.9977,1200.0
2021-02-02 10:40:00,297.51,298.37,297.36,298.07,5002.0,289.0852,289.9208,288.9394,289.6293,5002.0
2021-02-02 10:50:00,298.05,298.17,297.48,297.48,2636.0,289.6099,289.7265,289.056,289.056,2636.0
2021-02-02 11:00:00,297.17,297.6,296.73,297.49,7630.0,288.7548,289.1726,288.3272,289.0657,7630.0
2021-02-02 11:10:00,297.53,297.75,297.39,297.56,4197.0,289.1046,289.3184,288.9686,289.1337,4197.0
2021-02-02 11:20:00,297.48,297.79,297.29,297.4,3209.0,289.056,289.3572,288.8714,288.9783,3209.0
2021-02-02 11:30:00,297.74,298.33,297.74,297.95,3700.0,289.3086,289.8819,289.3086,289.5127,3700.0
2021-02-02 11:40:00,297.78,298.32,297.78,298.04,4674.0,289.3475,289.8722,289.3475,289.6002,4674.0
2021-02-02 11:50:00,298.0,298.05,297.64,297.7,2657.0,289.5613,289.6099,289.2115,289.2698,2657.0
2021-02-02 12:00:00,297.9,298.14,297.39,297.39,3718.0,289.4641,289.6973,288.9686,288.9686,3718.0
2021-02-02 12:10:00,297.6,298.02,297.15,297.15,2900.0,289.1726,289.5807,288.7354,288.7354,2900.0
2021-02-02 12:20:00,297.14,297.14,296.13,296.25,1722.0,288.7256,288.7256,287.7442,287.8608,1722.0
2021-02-02 12:30:00,296.26,297.38,296.25,297.17,3527.0,287.8706,288.9588,287.8608,288.7548,3527.0
2021-02-02 12:40:00,296.93,297.18,296.93,297.06,1231.0,288.5216,288.7645,288.5216,288.6479,1231.0
2021-02-02 12:50:00,297.4,297.5,297.0,297.37,1507.0,288.9783,289.0754,288.5896,288.9491,1507.0
2021-02-02 13:00:00,297.3,297.3,296.67,296.68,1000.0,288.8811,288.8811,288.2689,288.2787,1000.0
2021-02-02 13:10:00,297.04,297.78,297.04,297.6,4327.0,288.6285,289.3475,288.6285,289.1726,4327.0
2021-02-02 13:20:00,297.61,297.82,297.61,297.82,800.0,289.1823,289.3864,289.1823,289.3864,800.0
2021-02-02 13:30:00,298.0,298.1,297.78,297.78,5360.0,289.5613,289.6585,289.3475,289.3475,5360.0
2021-02-02 13:40:00,297.91,297.91,297.13,297.22,2970.0,289.4738,289.4738,288.7159,288.8034,2970.0
2021-02-02 13:50:00,296.92,297.03,296.5,296.5,1701.0,288.5119,288.6188,288.1038,288.1038,1701.0
2021-02-02 14:00:00,296.64,296.98,296.4,296.68,14200.0,288.2398,288.5702,288.0066,288.2787,14200.0
2021-02-02 14:10:00,296.6,297.65,296.6,297.29,2703.0,288.2009,289.2212,288.2009,288.8714,2703.0
2021-02-02 14:20:00,297.46,297.46,297.12,297.12,2299.0,289.0366,289.0366,288.7062,288.7062,2299.0
2021-02-02 14:30:00,297.46,297.61,297.17,297.36,2201.0,289.0366,289.1823,288.7548,288.9394,2201.0
2021-02-02 14:40:00,297.31,297.53,296.89,297.12,2120.0,288.8908,289.1046,288.4827,288.7062,2120.0
2021-02-02 14:50:00,296.93,297.51,296.79,297.28,4153.0,288.5216,289.0852,288.3855,288.8617,4153.0
2021-02-02 15:00:00,296.82,297.27,296.82,297.16,1820.0,288.4147,288.852,288.4147,288.7451,1820.0
2021-02-02 15:10:00,296.96,296.96,295.84,295.91,10592.0,288.5507,288.5507,287.4625,287.5305,10592.0
2021-02-02 15:20:00,295.85,296.03,295.52,295.55,4216.0,287.4722,287.6471,287.1515,287.1807,4216.0
2021-02-02 15:30:00,295.4,295.75,295.27,295.58,6985.0,287.0349,287.375,286.9086,287.2098,6985.0
2021-02-02 15:40:00,295.63,296.06,295.55,295.87,5009.0,287.2584,287.6762,287.1807,287.4916,5009.0
2021-02-02 15:50:00,295.83,295.83,294.59,294.7,29159.0,287.4527,287.4527,286.2478,286.3547,29159.0
2021-02-03 09:30:00,295.52,296.27,294.28,295.38,6512.0,287.1515,287.8803,285.9466,287.0155,6512.0
2021-02-03 09:40:00,295.47,297.25,295.46,296.33,4130.0,287.1029,288.8325,287.0932,287.9386,4130.0
2021-02-03 09:50:00,295.96,295.96,294.99,295.27,4504.0,287.5791,287.5791,286.6365,286.9086,4504.0
2021-02-03 10:00:00,295.31,296.5,295.3,296.49,4981.0,286.9475,288.1038,286.9377,288.094,4981.0
2021-02-03 10:10:00,296.21,297.01,295.06,295.49,8411.0,287.822,288.5993,286.7045,287.1224,8411.0
2021-02-03 10:20:00,295.45,296.05,294.8,295.08,4391.0,287.0835,287.6665,286.4519,286.724,4391.0
2021-02-03 10:30:00,294.5,295.54,294.37,295.42,9309.0,286.1604,287.1709,286.0341,287.0543,9309.0
2021-02-03 10:40:00,295.29,295.57,294.86,295.52,2300.0,286.928,287.2001,286.5102,287.1515,2300.0
2021-02-03 10:50:00,295.81,296.31,295.45,295.72,6301.0,287.4333,287.9191,287.0835,287.3458,6301.0
2021-02-03 11:00:00,296.02,296.89,295.97,296.88,2313.0,287.6374,288.4827,287.5888,288.473,2313.0
2021-02-03 11:10:00,297.05,297.05,296.36,296.36,2526.0,288.6382,288.6382,287.9677,287.9677,2526.0
2021-02-03 11:20:00,296.06,296.6,295.97,295.97,4550.0,287.6762,288.2009,287.5888,287.5888,4550.0
2021-02-03 11:30:00,295.75,295.87,295.43,295.87,1400.0,287.375,287.4916,287.0641,287.4916,1400.0
2021-02-03 11:40:00,296.3,296.3,295.58,295.58,4920.0,287.9094,287.9094,287.2098,287.2098,4920.0
2021-02-03 11:50:00,295.52,296.53,295.31,295.83,2300.0,287.1515,288.1329,286.9475,287.4527,2300.0
2021-02-03 12:00:00,295.94,296.04,295.31,295.31,4000.0,287.5596,287.6568,286.9475,286.9475,4000.0
2021-02-03 12:10:00,295.28,295.46,294.65,295.28,2305.0,286.9183,287.0932,286.3061,286.9183,2305.0
2021-02-03 12:20:00,295.12,295.35,294.43,294.95,2788.0,286.7628,286.9863,286.0924,286.5977,2788.0
2021-02-03 12:30:00,294.65,295.17,294.5,295.1,3219.0,286.3061,286.8114,286.1604,286.7434,3219.0
2021-02-03 12:40:00,294.94,295.1,294.68,295.01,3503.0,286.5879,286.7434,286.3353,286.656,3503.0
2021-02-03 12:50:00,295.04,295.2,294.7,295.2,2287.0,286.6851,286.8406,286.3547,286.8406,2287.0
2021-02-03 13:00:00,294.98,295.1,294.53,294.54,1500.0,286.6268,286.7434,286.1895,286.1993,1500.0
2021-02-03 13:10:00,294.54,295.18,294.51,294.9,2520.0,286.1993,286.8211,286.1701,286.5491,2520.0
2021-02-03 13:20:00,294.87,295.0,294.62,294.68,1800.0,286.5199,286.6462,286.277,286.3353,1800.0
2021-02-03 13:30:00,294.68,295.05,294.64,294.91,4055.0,286.3353,286.6948,286.2964,286.5588,4055.0
2021-02-03 13:40:00,294.9,295.1,294.56,294.65,3921.0,286.5491,286.7434,286.2187,286.3061,3921.0
2021-02-03 13:50:00,294.65,294.76,294.54,294.54,2628.0,286.3061,286.413,286.1993,286.1993,2628.0
2021-02-03 14:00:00,294.55,294.55,294.22,294.22,4694.0,286.209,286.209,285.8883,285.8883,4694.0
2021-02-03 14:10:00,294.13,294.24,293.55,293.62,3600.0,285.8009,285.9078,285.2373,285.3053,3600.0
2021-02-03 14:20:00,293.66,294.85,293.4,294.62,23323.0,285.3442,286.5005,285.0915,286.277,23323.0
2021-02-03 14:30:00,294.71,295.1,294.6,294.66,4827.0,286.3644,286.7434,286.2576,286.3159,4827.0
2021-02-03 14:40:00,294.75,294.81,294.27,294.81,6079.0,286.4033,286.4616,285.9369,286.4616,6079.0
2021-02-03 14:50:00,294.7,294.7,293.07,293.95,14587.0,286.3547,286.3547,284.7709,285.626,14587.0
2021-02-03 15:00:00,293.81,294.81,293.81,294.22,6400.0,285.4899,286.4616,285.4899,285.8883,6400.0
2021-02-03 15:10:00,294.21,294.55,294.05,294.38,6122.0,285.8786,286.209,285.7231,286.0438,6122.0
2021-02-03 15:20:00,294.35,294.73,293.99,294.33,25288.0,286.0146,286.3839,285.6648,285.9952,25288.0
2021-02-03 15:30:00,294.33,295.37,293.72,295.18,13442.0,285.9952,287.0058,285.4025,286.8211,13442.0
2021-02-03 15:40:00,295.17,295.53,294.51,294.88,12284.0,286.8114,287.1612,286.1701,286.5296,12284.0
2021-02-03 15:50:00,294.81,295.23,294.5,294.89,34200.0,286.4616,286.8697,286.1604,286.5394,34200.0
2021-02-04 09:30:00,295.94,296.08,292.91,295.84,12128.0,287.5596,287.6957,284.6154,287.4625,12128.0
2021-02-04 09:40:00,296.0,296.0,294.82,295.68,7467.0,287.6179,287.6179,286.4713,287.307,7467.0
2021-02-04 09:50:00,295.76,297.97,295.65,295.82,11943.0,287.3847,289.5321,287.2778,287.443,11943.0
2021-02-04 10:00:00,296.5,297.5,295.42,297.35,14929.0,288.1038,289.0754,287.0543,288.9297,14929.0
2021-02-04 10:10:00,297.77,298.09,297.2,298.02,25084.0,289.3378,289.6487,288.7839,289.5807,25084.0
2021-02-04 10:20:00,298.06,298.07,295.51,295.51,8149.0,289.6196,289.6293,287.1418,287.1418,8149.0
2021-02-04 10:30:00,296.0,296.17,294.87,295.61,4345.0,287.6179,287.7831,286.5199,287.239,4345.0
2021-02-04 10:40:00,295.61,296.07,295.54,296.06,3443.0,287.239,287.6859,287.1709,287.6762,3443.0
2021-02-04 10:50:00,295.9,296.51,295.9,296.14,6449.0,287.5208,288.1135,287.5208,287.754,6449.0
2021-02-04 11:00:00,296.32,296.88,295.89,295.89,5329.0,287.9289,288.473,287.511,287.511,5329.0
2021-02-04 11:10:00,295.8,295.84,295.09,295.35,2491.0,287.4236,287.4625,286.7337,286.9863,2491.0
2021-02-04 11:20:00,295.16,295.44,294.72,294.73,6820.0,286.8017,287.0738,286.3742,286.3839,6820.0
2021-02-04 11:30:00,294.72,295.08,294.38,294.93,4065.0,286.3742,286.724,286.0438,286.5782,4065.0
2021-02-04 11:40:00,294.93,295.34,294.77,295.34,1127.0,286.5782,286.9766,286.4228,286.9766,1127.0
2021-02-04 11:50:00,295.51,295.62,295.03,295.03,1689.0,287.1418,287.2487,286.6754,286.6754,1689.0
2021-02-04 12:00:00,295.45,295.75,295.45,295.65,1762.0,287.0835,287.375,287.0835,287.2778,1762.0
2021-02-04 12:10:00,295.97,296.02,295.83,295.96,2300.0,287.5888,287.6374,287.4527,287.5791,2300.0
2021-02-04 12:20:00,295.99,296.1,295.87,295.97,1884.0,287.6082,287.7151,287.4916,287.5888,1884.0
2021-02-04 12:30:00,295.99,296.05,295.62,295.62,1100.0,287.6082,287.6665,287.2487,287.2487,1100.0
2021-02-04 12:40:00,295.64,295.7,295.48,295.62,3101.0,287.2681,287.3264,287.1126,287.2487,3101.0
2021-02-04 12:50:00,295.7,296.41,295.7,296.41,1200.0,287.3264,288.0163,287.3264,288.0163,1200.0
2021-02-04 13:00:00,296.63,296.63,296.25,296.5,1300.0,288.2301,288.2301,287.8608,288.1038,1300.0
2021-02-04 13:10:00,296.5,296.61,296.28,296.38,3567.0,288.1038,288.2106,287.89,287.9872,3567.0
2021-02-04 13:20:00,296.45,296.59,295.34,295.56,3116.0,288.0552,288.1912,286.9766,287.1904,3116.0
2021-02-04 13:30:00,295.52,296.0,295.47,296.0,2900.0,287.1515,287.6179,287.1029,287.6179,2900.0
2021-02-04 13:40:00,296.31,296.57,296.23,296.48,3901.0,287.9191,288.1718,287.8414,288.0843,3901.0
2021-02-04 13:50:00,296.5,296.63,296.28,296.44,3300.0,288.1038,288.2301,287.89,288.0455,3300.0
2021-02-04 14:00:00,296.54,296.62,296.34,296.37,2845.0,288.1426,288.2204,287.9483,287.9774,2845.0
2021-02-04 14:10:00,296.32,296.53,296.26,296.46,4476.0,287.9289,288.1329,287.8706,288.0649,4476.0
2021-02-04 14:20:00,296.55,296.56,296.29,296.38,1706.0,288.1523,288.1621,287.8997,287.9872,1706.0
2021-02-04 14:30:00,296.5,296.53,296.26,296.26,3623.0,288.1038,288.1329,287.8706,287.8706,3623.0
2021-02-04 14:40:00,296.48,296.5,296.04,296.23,2524.0,288.0843,288.1038,287.6568,287.8414,2524.0
2021-02-04 14:50:00,296.5,296.53,296.16,296.32,6067.0,288.1038,288.1329,287.7734,287.9289,6067.0
2021-02-04 15:00:00,296.24,296.25,296.0,296.03,2700.0,287.8511,287.8608,287.6179,287.6471,2700.0
2021-02-04 15:10:00,295.96,296.0,295.3,295.3,3976.0,287.5791,287.6179,286.9377,286.9377,3976.0
2021-02-04 15:20:00,295.04,295.1,294.05,294.2,6895.0,286.6851,286.7434,285.7231,285.8689,6895.0
2021-02-04 15:30:00,294.12,294.31,293.43,293.77,10311.0,285.7912,285.9758,285.1207,285.4511,10311.0
2021-02-04 15:40:00,293.75,294.51,293.75,294.25,7732.0,285.4316,286.1701,285.4316,285.9175,7732.0
2021-02-04 15:50:00,294.18,295.37,294.17,295.06,23014.0,285.8495,287.0058,285.8397,286.7045,23014.0
2021-02-05 09:30:00,299.28,299.28,297.81,298.81,11002.0,290.805,290.805,289.3767,290.3483,11002.0
2021-02-05 09:40:00,297.86,299.32,297.58,298.49,4323.0,289.4252,290.8439,289.1532,290.0374,4323.0
2021-02-05 09:50:00,298.18,299.0,294.69,295.26,7562.0,289.7362,290.533,286.345,286.8989,7562.0
2021-02-05 10:00:00,295.54,297.35,294.9,297.12,14708.0,287.1709,288.9297,286.5491,288.7062,14708.0
2021-02-05 10:10:00,296.6,297.26,296.46,297.26,1835.0,288.2009,288.8422,288.0649,288.8422,1835.0
2021-02-05 10:20:00,297.14,297.21,296.24,297.1,2000.0,288.7256,288.7937,287.8511,288.6868,2000.0
2021-02-05 10:30:00,297.25,298.17,296.61,297.82,7707.0,288.8325,289.7265,288.2106,289.3864,7707.0
2021-02-05 10:40:00,298.15,298.15,297.67,297.87,3700.0,289.707,289.707,289.2406,289.435,3700.0
2021-02-05 10:50:00,297.86,298.08,297.65,297.85,3429.0,289.4252,289.639,289.2212,289.4155,3429.0
2021-02-05 11:00:00,297.78,297.78,297.13,297.13,7558.0,289.3475,289.3475,288.7159,288.7159,7558.0
2021-02-05 11:10:00,296.89,298.14,296.89,297.81,2035.0,288.4827,289.6973,288.4827,289.3767,2035.0
2021-02-05 11:20:00,297.87,298.2,297.5,297.5,3200.0,289.435,289.7556,289.0754,289.0754,3200.0
2021-02-05 11:30:00,297.53,297.82,297.02,297.03,3717.0,289.1046,289.3864,288.609,288.6188,3717.0
2021-02-05 11:40:00,297.13,297.26,297.11,297.22,2500.0,288.7159,288.8422,288.6965,288.8034,2500.0
2021-02-05 11:50:00,297.34,297.5,296.07,296.07,10781.0,288.92,289.0754,287.6859,287.6859,10781.0
2021-02-05 12:00:00,295.94,297.2,295.78,297.19,3779.0,287.5596,288.7839,287.4041,288.7742,3779.0
2021-02-05 12:10:00,297.15,297.88,297.04,297.87,4077.0,288.7354,289.4447,288.6285,289.435,4077.0
2021-02-05 12:20:00,297.64,298.03,297.52,297.67,2682.0,289.2115,289.5904,289.0949,289.2406,2682.0
2021-02-05 12:30:00,297.73,297.9,297.68,297.88,1500.0,289.2989,289.4641,289.2503,289.4447,1500.0
2021-02-05 12:40:00,297.94,298.05,297.54,298.0,2946.0,289.503,289.6099,289.1143,289.5613,2946.0
2021-02-05 12:50:00,297.84,298.03,297.49,297.83,3100.0,289.4058,289.5904,289.0657,289.3961,3100.0
2021-02-05 13:00:00,297.91,297.91,297.3,297.46,1400.0,289.4738,289.4738,288.8811,289.0366,1400.0
2021-02-05 13:10:00,297.51,297.93,297.51,297.78,2254.0,289.0852,289.4933,289.0852,289.3475,2254.0
2021-02-05 13:20:00,297.48,298.06,297.26,297.73,11022.0,289.056,289.6196,288.8422,289.2989,11022.0
2021-02-05 13:30:00,298.0,298.0,297.48,297.58,5768.0,289.5613,289.5613,289.056,289.1532,5768.0
2021-02-05 13:40:00,297.36,297.58,297.36,297.46,2600.0,288.9394,289.1532,288.9394,289.0366,2600.0
2021-02-05 13:50:00,297.3,297.52,297.3,297.51,920.0,288.8811,289.0949,288.8811,289.0852,920.0
2021-02-05 14:00:00,297.5,297.67,297.45,297.51,2115.0,289.0754,289.2406,289.0269,289.0852,2115.0
2021-02-05 14:10:00,297.65,297.76,297.56,297.6,647.0,289.2212,289.3281,289.1337,289.1726,647.0
2021-02-05 14:20:00,297.54,297.8,297.5,297.58,2463.0,289.1143,289.3669,289.0754,289.1532,2463.0
2021-02-05 14:30:00,297.6,297.69,297.35,297.62,2335.0,289.1726,289.2601,288.9297,289.192,2335.0
2021-02-05 14:40:00,297.52,297.52,296.98,296.98,1000.0,289.0949,289.0949,288.5702,288.5702,1000.0
2021-02-05 14:50:00,296.78,296.9,296.43,296.71,6320.0,288.3758,288.4924,288.0357,288.3078,6320.0
2021-02-05 15:00:00,296.56,296.63,295.92,295.93,4035.0,288.1621,288.2301,287.5402,287.5499,4035.0
2021-02-05 15:10:00,295.92,296.9,295.91,296.69,4221.0,287.5402,288.4924,287.5305,288.2884,4221.0
2021-02-05 15:20:00,296.67,297.05,296.5,297.05,7489.0,288.2689,288.6382,288.1038,288.6382,7489.0
2021-02-05 15:30:00,296.8,297.35,296.8,297.25,3912.0,288.3953,288.9297,288.3953,288.8325,3912.0
2021-02-05 15:40:00,297.21,297.25,296.78,296.79,7112.0,288.7937,288.8325,288.3758,288.3855,7112.0
2021-02-05 15:50:00,296.75,297.64,296.75,297.6,24734.0,288.3467,289.2115,288.3467,289.1726,24734.0
2021-02-08 09:30:00,300.0,300.84,299.09,300.59,8427.0,291.5046,292.3209,290.6204,292.0779,8427.0
2021-02-08 09:40:00,300.8,303.05,300.69,303.05,6142.0,292.282,294.4683,292.1751,294.4683,6142.0
2021-02-08 09:50:00,303.1,303.32,301.74,301.83,11027.0,294.5169,294.7306,293.1954,293.2828,11027.0
2021-02-08 10:00:00,301.56,302.73,301.23,301.61,12486.0,293.0205,294.1573,292.6998,293.0691,12486.0
2021-02-08 10:10:00,302.26,302.64,301.88,302.47,12664.0,293.7006,294.0699,293.3314,293.9047,12664.0
2021-02-08 10:20:00,302.43,303.03,302.01,302.96,4300.0,293.8658,294.4488,293.4577,294.3808,4300.0
2021-02-08 10:30:00,302.96,302.96,302.02,302.7,7670.0,294.3808,294.3808,293.4674,294.1282,7670.0
2021-02-08 10:40:00,302.69,302.7,301.68,302.15,4027.0,294.1185,294.1282,293.1371,293.5938,4027.0
2021-02-08 10:50:00,301.95,302.1,301.5,301.8,4462.0,293.3994,293.5452,292.9622,293.2537,4462.0
2021-02-08 11:00:00,301.8,301.8,300.62,301.23,8683.0,293.2537,293.2537,292.1071,292.6998,8683.0
2021-02-08 11:10:00,301.24,301.24,300.14,300.17,2310.0,292.7095,292.7095,291.6407,291.6698,2310.0
2021-02-08 11:20:00,299.57,300.77,299.57,300.77,1801.0,291.0868,292.2528,291.0868,292.2528,1801.0
2021-02-08 11:30:00,301.24,301.25,299.82,299.83,2540.0,292.7095,292.7193,291.3297,291.3395,2540.0
2021-02-08 11:40:00,299.65,300.37,299.4,300.35,3200.0,291.1646,291.8642,290.9216,291.8447,3200.0
2021-02-08 11:50:00,300.42,300.6,300.24,300.31,7278.0,291.9128,292.0877,291.7379,291.8059,7278.0
2021-02-08 12:00:00,300.43,300.52,299.66,299.9,11071.0,291.9225,292.0099,291.1743,291.4075,11071.0
2021-02-08 12:10:00,299.8,300.36,299.68,299.69,3856.0,291.3103,291.8545,291.1937,291.2034,3856.0
2021-02-08 12:20:00,299.61,299.96,297.57,298.55,20126.0,291.1257,291.4658,289.1435,290.0957,20126.0
2021-02-08 12:30:00,298.99,298.99,298.44,298.65,2864.0,290.5232,290.5232,289.9888,290.1929,2864.0
2021-02-08 12:40:00,298.65,299.05,298.41,298.95,1700.0,290.1929,290.5815,289.9597,290.4844,1700.0
2021-02-08 12:50:00,298.86,298.95,298.55,298.56,2400.0,290.3969,290.4844,290.0957,290.1054,2400.0
2021-02-08 13:00:00,298.45,298.73,298.05,298.73,17500.0,289.9985,290.2706,289.6099,290.2706,17500.0
2021-02-08 13:10:00,298.88,299.04,298.77,298.88,2298.0,290.4164,290.5718,290.3095,290.4164,2298.0
2021-02-08 13:20:00,298.98,299.22,298.53,298.95,3565.0,290.5135,290.7467,290.0763,290.4844,3565.0
2021-02-08 13:30:00,298.9,299.25,298.63,299.12,4507.0,290.4358,290.7759,290.1734,290.6496,4507.0
2021-02-08 13:40:00,299.03,299.05,298.01,298.01,3482.0,290.5621,290.5815,289.571,289.571,3482.0
2021-02-08 13:50:00,298.05,298.19,297.65,297.7,2403.0,289.6099,289.7459,289.2212,289.2698,2403.0
2021-02-08 14:00:00,297.7,298.44,297.7,298.31,2313.0,289.2698,289.9888,289.2698,289.8625,2313.0
2021-02-08 14:10:00,298.32,298.75,298.21,298.7,4147.0,289.8722,290.29,289.7653,290.2415,4147.0
2021-02-08 14:20:00,298.71,298.79,298.43,298.51,2700.0,290.2512,290.3289,289.9791,290.0568,2700.0
2021-02-08 14:30:00,298.56,299.03,298.48,298.96,1200.0,290.1054,290.5621,290.0277,290.4941,1200.0
2021-02-08 14:40:00,298.95,299.5,298.78,299.5,3395.0,290.4844,291.0188,290.3192,291.0188,3395.0
2021-02-08 14:50:00,299.74,299.88,299.72,299.8,3132.0,291.252,291.388,291.2326,291.3103,3132.0
2021-02-08 15:00:00,299.83,299.91,299.17,299.18,7212.0,291.3395,291.4172,290.6982,290.7079,7212.0
2021-02-08 15:10:00,299.28,299.9,299.22,299.4,3524.0,290.805,291.4075,290.7467,290.9216,3524.0
2021-02-08 15:20:00,299.34,299.99,299.28,299.66,10874.0,290.8633,291.4949,290.805,291.1743,10874.0
2021-02-08 15:30:00,299.71,299.72,299.35,299.63,6237.0,291.2229,291.2326,290.8731,291.1451,6237.0
2021-02-08 15:40:00,299.74,300.3,299.66,300.3,16774.0,291.252,291.7962,291.1743,291.7962,16774.0
2021-02-08 15:50:00,300.24,300.97,299.44,300.97,40781.0,291.7379,292.4472,290.9605,292.4472,40781.0
2021-02-09 09:30:00,302.26,310.08,300.1,308.21,27046.0,293.7006,301.2992,291.6018,299.4822,27046.0
2021-02-09 09:40:00,307.66,308.96,305.0,306.06,9969.0,298.9477,300.2109,296.3631,297.393,9969.0
2021-02-09 09:50:00,306.61,306.61,302.85,302.85,15017.0,297.9275,297.9275,294.2739,294.2739,15017.0
2021-02-09 10:00:00,303.19,304.36,301.36,304.06,10501.0,294.6043,295.7412,292.8261,295.4497,10501.0
2021-02-09 10:10:00,304.06,304.54,303.65,304.2,8482.0,295.4497,295.9161,295.0513,295.5857,8482.0
2021-02-09 10:20:00,303.93,306.36,303.91,306.31,14489.0,295.3234,297.6845,295.3039,297.636,14489.0
2021-02-09 10:30:00,305.49,308.0,305.34,306.9,11420.0,296.8392,299.2781,296.6934,298.2093,11420.0
2021-02-09 10:40:00,306.9,309.32,306.9,308.17,12042.0,298.2093,300.5607,298.2093,299.4433,12042.0
2021-02-09 10:50:00,307.97,308.71,307.55,307.79,5442.0,299.249,299.968,298.8408,299.0741,5442.0
2021-02-09 11:00:00,307.61,307.98,306.86,307.79,2500.0,298.8991,299.2587,298.1704,299.0741,2500.0
2021-02-09 11:10:00,307.5,308.04,307.32,307.74,6070.0,298.7923,299.317,298.6174,299.0255,6070.0
2021-02-09 11:20:00,308.26,310.08,308.06,309.98,6284.0,299.5307,301.2992,299.3364,301.202,6284.0
2021-02-09 11:30:00,310.0,311.09,309.62,310.92,8750.0,301.2215,302.2806,300.8522,302.1154,8750.0
2021-02-09 11:40:00,310.67,310.67,309.37,309.58,4969.0,301.8725,301.8725,300.6093,300.8134,4969.0
2021-02-09 11:50:00,309.43,309.51,307.72,308.51,6147.0,300.6676,300.7453,299.006,299.7737,6147.0
2021-02-09 12:00:00,308.73,310.04,308.52,309.53,7058.0,299.9874,301.2603,299.7834,300.7648,7058.0
2021-02-09 12:10:00,309.52,310.72,309.5,310.45,6478.0,300.7551,301.9211,300.7356,301.6587,6478.0
2021-02-09 12:20:00,310.22,310.87,309.77,310.87,6136.0,301.4352,302.0668,300.998,302.0668,6136.0
2021-02-09 12:30:00,310.94,311.74,310.58,311.21,7282.0,302.1349,302.9122,301.785,302.3972,7282.0
2021-02-09 12:40:00,311.07,311.3,310.8,311.06,6399.0,302.2612,302.4847,301.9988,302.2515,6399.0
2021-02-09 12:50:00,311.2,311.3,310.53,311.05,8936.0,302.3875,302.4847,301.7365,302.2417,8936.0
2021-02-09 13:00:00,311.08,311.08,310.04,310.04,2700.0,302.2709,302.2709,301.2603,301.2603,2700.0
2021-02-09 13:10:00,310.4,310.95,310.18,310.75,7600.0,301.6101,302.1446,301.3964,301.9502,7600.0
2021-02-09 13:20:00,311.0,311.1,310.38,310.63,6050.0,302.1932,302.2903,301.5907,301.8336,6050.0
2021-02-09 13:30:00,310.64,310.64,309.19,309.53,5764.0,301.8433,301.8433,300.4344,300.7648,5764.0
2021-02-09 13:40:00,309.32,309.32,308.74,309.13,5180.0,300.5607,300.5607,299.9972,300.3761,5180.0
2021-02-09 13:50:00,309.36,309.41,308.45,309.18,4796.0,300.5996,300.6482,299.7154,300.4247,4796.0
2021-02-09 14:00:00,309.59,309.6,308.39,308.4,6132.0,300.8231,300.8328,299.6571,299.6668,6132.0
2021-02-09 14:10:00,308.47,308.94,308.25,308.56,5451.0,299.7348,300.1915,299.521,299.8222,5451.0
2021-02-09 14:20:00,308.44,308.44,307.73,308.17,5314.0,299.7056,299.7056,299.0158,299.4433,5314.0
2021-02-09 14:30:00,308.43,309.15,307.75,308.13,14565.0,299.6959,300.3955,299.0352,299.4044,14565.0
2021-02-09 14:40:00,308.11,308.11,307.11,307.87,3456.0,299.385,299.385,298.4133,299.1518,3456.0
2021-02-09 14:50:00,307.85,308.0,307.1,307.66,3718.0,299.1324,299.2781,298.4036,298.9477,3718.0
2021-02-09 15:00:00,307.53,307.74,306.08,306.08,6705.0,298.8214,299.0255,297.4125,297.4125,6705.0
2021-02-09 15:10:00,306.19,306.87,306.0,306.78,5876.0,297.5194,298.1801,297.3347,298.0927,5876.0
2021-02-09 15:20:00,306.78,307.8,306.5,307.8,7166.0,298.0927,299.0838,297.8206,299.0838,7166.0
2021-02-09 15:30:00,307.46,308.0,306.97,307.58,9908.0,298.7534,299.2781,298.2773,298.87,9908.0
2021-02-09 15:40:00,307.57,308.0,306.48,306.48,13358.0,298.8603,299.2781,297.8011,297.8011,13358.0
2021-02-09 15:50:00,306.62,306.63,305.8,305.83,23322.0,297.9372,297.9469,297.1404,297.1696,23322.0
2021-02-10 09:30:00,309.02,309.2,305.38,305.68,14470.0,300.2692,300.4441,296.7323,297.0238,14470.0
2021-02-10 09:40:00,306.13,309.02,306.13,308.79,5678.0,297.4611,300.2692,297.4611,300.0457,5678.0
2021-02-10 09:50:00,308.57,308.57,307.31,307.87,1400.0,299.832,299.832,298.6076,299.1518,1400.0
2021-02-10 10:00:00,308.22,309.64,307.56,309.3,5066.0,299.4919,300.8717,298.8506,300.5413,5066.0
2021-02-10 10:10:00,309.3,310.57,309.0,309.0,8908.0,300.5413,301.7753,300.2498,300.2498,8908.0
2021-02-10 10:20:00,308.93,309.62,307.93,308.9,6339.0,300.1818,300.8522,299.2101,300.1526,6339.0
2021-02-10 10:30:00,308.82,309.43,308.27,308.89,10049.0,300.0749,300.6676,299.5405,300.1429,10049.0
2021-02-10 10:40:00,308.89,309.31,306.67,307.92,11076.0,300.1429,300.551,297.9858,299.2004,11076.0
2021-02-10 10:50:00,307.6,309.68,306.78,309.26,15238.0,298.8894,300.9105,298.0927,300.5024,15238.0
2021-02-10 11:00:00,309.25,310.68,308.7,310.33,5972.0,300.4927,301.8822,299.9583,301.5421,5972.0
2021-02-10 11:10:00,310.65,311.3,310.41,310.92,5186.0,301.8531,302.4847,301.6199,302.1154,5186.0
2021-02-10 11:20:00,310.96,311.96,309.73,309.84,4344.0,302.1543,303.126,300.9591,301.066,4344.0
2021-02-10 11:30:00,310.2,311.81,310.2,311.16,6529.0,301.4158,302.9802,301.4158,302.3486,6529.0
2021-02-10 11:40:00,311.29,313.88,311.23,313.85,9173.0,302.4749,304.9916,302.4166,304.9624,9173.0
2021-02-10 11:50:00,313.83,313.83,312.99,313.03,7169.0,304.943,304.943,304.1268,304.1657,7169.0
2021-02-10 12:00:00,313.03,313.29,312.86,313.0,11226.0,304.1657,304.4183,304.0005,304.1365,11226.0
2021-02-10 12:10:00,313.02,313.34,312.85,313.04,13765.0,304.1559,304.4669,303.9908,304.1754,13765.0
2021-02-10 12:20:00,313.08,313.1,312.19,312.81,12974.0,304.2143,304.2337,303.3495,303.9519,12974.0
2021-02-10 12:30:00,312.61,313.42,312.4,313.3,9335.0,303.7576,304.5446,303.5535,304.428,9335.0
2021-02-10 12:40:00,313.3,313.57,312.94,313.15,2800.0,304.428,304.6904,304.0782,304.2823,2800.0
2021-02-10 12:50:00,313.43,313.79,313.02,313.79,4474.0,304.5543,304.9041,304.1559,304.9041,4474.0
2021-02-10 13:00:00,313.63,314.37,313.39,314.13,3778.0,304.7487,305.4677,304.5155,305.2345,3778.0
2021-02-10 13:10:00,314.25,314.27,312.87,313.03,13622.0,305.3511,305.3706,304.0102,304.1657,13622.0
2021-02-10 13:20:00,313.01,313.87,312.88,313.61,8024.0,304.1462,304.9819,304.0199,304.7292,8024.0
2021-02-10 13:30:00,313.81,314.58,313.46,314.25,5846.0,304.9236,305.6718,304.5835,305.3511,5846.0
2021-02-10 13:40:00,314.38,315.26,314.06,314.19,10037.0,305.4774,306.3325,305.1665,305.2928,10037.0
2021-02-10 13:50:00,314.27,314.55,313.6,314.1,5626.0,305.3706,305.6426,304.7195,305.2054,5626.0
2021-02-10 14:00:00,314.12,314.89,314.1,314.33,5624.0,305.2248,305.973,305.2054,305.4289,5624.0
2021-02-10 14:10:00,314.33,314.86,313.85,313.85,4133.0,305.4289,305.9438,304.9624,304.9624,4133.0
2021-02-10 14:20:00,313.81,314.01,313.04,313.52,4622.0,304.9236,305.1179,304.1754,304.6418,4622.0
2021-02-10 14:30:00,313.32,314.68,313.19,314.68,11461.0,304.4475,305.7689,304.3211,305.7689,11461.0
2021-02-10 14:40:00,314.61,314.8,313.82,314.7,4829.0,305.7009,305.8855,304.9333,305.7884,4829.0
2021-02-10 14:50:00,314.85,316.0,314.77,315.82,9988.0,305.9341,307.0516,305.8564,306.8767,9988.0
2021-02-10 15:00:00,315.81,316.66,315.6,315.76,9658.0,306.8669,307.6929,306.6629,306.8184,9658.0
2021-02-10 15:10:00,315.9,316.63,315.66,316.32,8422.0,306.9544,307.6637,306.7212,307.3625,8422.0
2021-02-10 15:20:00,316.21,316.23,315.68,316.23,18372.0,307.2556,307.275,306.7406,307.275,18372.0
2021-02-10 15:30:00,316.15,316.55,315.9,316.23,18810.0,307.1973,307.586,306.9544,307.275,18810.0
2021-02-10 15:40:00,316.09,316.59,315.52,316.47,17601.0,307.139,307.6249,306.5852,307.5083,17601.0
2021-02-10 15:50:00,316.52,317.23,315.62,315.62,77801.0,307.5568,308.2467,306.6823,306.6823,77801.0
2021-02-11 09:30:00,317.75,319.82,317.23,319.47,18135.0,308.752,310.7634,308.2467,310.4233,18135.0
2021-02-11 09:40:00,319.63,321.61,319.33,321.14,19936.0,310.5788,312.5027,310.2873,312.046,19936.0
2021-02-11 09:50:00,320.67,321.22,319.16,319.16,28399.0,311.5893,312.1237,310.1221,310.1221,28399.0
2021-02-11 10:00:00,317.69,318.82,317.13,318.81,5958.0,308.6937,309.7917,308.1496,309.782,5958.0
2021-02-11 10:10:00,318.87,319.62,318.25,318.75,5400.0,309.8403,310.5691,309.2378,309.7237,5400.0
2021-02-11 10:20:00,318.84,320.04,318.75,320.04,6380.0,309.8111,310.9772,309.7237,310.9772,6380.0
2021-02-11 10:30:00,319.71,319.75,318.75,319.71,6347.0,310.6565,310.6954,309.7237,310.6565,6347.0
2021-02-11 10:40:00,319.44,319.59,318.76,319.59,3764.0,310.3941,310.5399,309.7334,310.5399,3764.0
2021-02-11 10:50:00,319.5,320.36,319.36,320.08,13173.0,310.4525,311.2881,310.3164,311.016,13173.0
2021-02-11 11:00:00,320.02,320.06,318.76,319.19,4737.0,310.9577,310.9966,309.7334,310.1512,4737.0
2021-02-11 11:10:00,319.25,320.12,319.0,320.12,5608.0,310.2095,311.0549,309.9666,311.0549,5608.0
2021-02-11 11:20:00,320.01,321.03,320.01,320.5,6452.0,310.948,311.9391,310.948,311.4241,6452.0
2021-02-11 11:30:00,320.35,320.42,319.59,319.7,9298.0,311.2784,311.3464,310.5399,310.6468,9298.0
2021-02-11 11:40:00,320.02,320.54,319.88,320.32,4700.0,310.9577,311.463,310.8217,311.2492,4700.0
2021-02-11 11:50:00,320.32,320.32,319.77,320.1,2184.0,311.2492,311.2492,310.7148,311.0355,2184.0
2021-02-11 12:00:00,320.09,320.23,318.02,318.18,5012.0,311.0257,311.1618,309.0144,309.1698,5012.0
2021-02-11 12:10:00,318.09,318.37,317.58,317.91,14344.0,309.0824,309.3544,308.5868,308.9075,14344.0
2021-02-11 12:20:00,317.99,318.33,315.22,315.7,2976.0,308.9852,309.3156,306.2937,306.7601,2976.0
2021-02-11 12:30:00,315.85,316.38,315.71,316.25,4066.0,306.9058,307.4208,306.7698,307.2945,4066.0
2021-02-11 12:40:00,316.19,316.66,315.18,315.97,5402.0,307.2362,307.6929,306.2548,307.0224,5402.0
2021-02-11 12:50:00,315.96,316.27,315.11,316.27,5823.0,307.0127,307.3139,306.1868,307.3139,5823.0
2021-02-11 13:00:00,316.21,318.25,315.74,317.04,11297.0,307.2556,309.2378,306.7989,308.0621,11297.0
2021-02-11 13:10:00,317.37,318.68,316.83,318.01,3858.0,308.3828,309.6557,307.8581,309.0046,3858.0
2021-02-11 13:20:00,318.48,319.32,318.37,318.65,5507.0,309.4613,310.2775,309.3544,309.6265,5507.0
2021-02-11 13:30:00,318.57,318.81,317.89,318.27,7665.0,309.5488,309.782,308.888,309.2573,7665.0
2021-02-11 13:40:00,318.4,318.4,316.94,317.76,4074.0,309.3836,309.3836,307.9649,308.7617,4074.0
2021-02-11 13:50:00,317.66,317.66,317.27,317.36,1800.0,308.6646,308.6646,308.2856,308.3731,1800.0
2021-02-11 14:00:00,317.19,317.19,316.67,317.02,5600.0,308.2079,308.2079,307.7026,308.0427,5600.0
2021-02-11 14:10:00,316.99,318.26,316.98,318.01,5662.0,308.0135,309.2476,308.0038,309.0046,5662.0
2021-02-11 14:20:00,317.99,318.0,317.34,317.9,3554.0,308.9852,308.9949,308.3536,308.8978,3554.0
2021-02-11 14:30:00,317.81,317.84,317.42,317.56,11556.0,308.8103,308.8395,308.4314,308.5674,11556.0
2021-02-11 14:40:00,317.67,318.16,317.67,318.11,2819.0,308.6743,309.1504,308.6743,309.1018,2819.0
2021-02-11 14:50:00,318.19,318.68,318.19,318.55,3490.0,309.1795,309.6557,309.1795,309.5294,3490.0
2021-02-11 15:00:00,318.72,318.72,317.73,317.91,3876.0,309.6945,309.6945,308.7326,308.9075,3876.0
2021-02-11 15:10:00,318.12,318.23,317.4,317.49,4730.0,309.1115,309.2184,308.4119,308.4994,4730.0
2021-02-11 15:20:00,317.45,318.12,317.4,317.81,10806.0,308.4605,309.1115,308.4119,308.8103,10806.0
2021-02-11 15:30:00,317.92,318.12,317.75,317.75,8489.0,308.9172,309.1115,308.752,308.752,8489.0
2021-02-11 15:40:00,317.83,318.31,317.61,318.31,8301.0,308.8297,309.2961,308.616,309.2961,8301.0
2021-02-11 15:50:00,318.2,319.12,318.17,318.57,40153.0,309.1893,310.0832,309.1601,309.5488,40153.0
2021-02-12 09:30:00,317.18,320.61,317.18,320.61,4529.0,308.1981,311.531,308.1981,311.531,4529.0
2021-02-12 09:40:00,322.0,322.43,320.91,321.17,4641.0,312.8817,313.2995,311.8225,312.0752,4641.0
2021-02-12 09:50:00,321.45,322.59,321.44,322.39,4106.0,312.3472,313.4549,312.3375,313.2606,4106.0
2021-02-12 10:00:00,322.71,323.75,322.62,323.39,13247.0,313.5715,314.5821,313.4841,314.2323,13247.0
2021-02-12 10:10:00,323.68,323.92,321.85,322.12,3579.0,314.5141,314.7473,312.7359,312.9983,3579.0
2021-02-12 10:20:00,322.14,323.7,322.14,323.58,6481.0,313.0177,314.5335,313.0177,314.4169,6481.0
2021-02-12 10:30:00,323.47,325.38,323.37,325.1,7974.0,314.31,316.1659,314.2129,315.8939,7974.0
2021-02-12 10:40:00,325.22,325.52,324.78,325.08,16174.0,316.0105,316.302,315.5829,315.8744,16174.0
2021-02-12 10:50:00,325.14,325.77,324.74,325.43,5995.0,315.9327,316.5449,315.5441,316.2145,5995.0
2021-02-12 11:00:00,325.86,325.87,324.91,325.04,4868.0,316.6323,316.6421,315.7093,315.8356,4868.0
2021-02-12 11:10:00,325.05,325.05,323.29,324.97,19596.0,315.8453,315.8453,314.1351,315.7676,19596.0
2021-02-12 11:20:00,325.25,325.81,324.97,325.65,12663.0,316.0396,316.5838,315.7676,316.4283,12663.0
2021-02-12 11:30:00,325.57,325.97,325.5,325.82,6727.0,316.3506,316.7392,316.2825,316.5935,6727.0
2021-02-12 11:40:00,325.83,326.77,325.77,326.6,4973.0,316.6032,317.5166,316.5449,317.3514,4973.0
2021-02-12 11:50:00,326.71,326.84,326.3,326.84,4696.0,317.4583,317.5846,317.0599,317.5846,4696.0
2021-02-12 12:00:00,326.7,327.43,326.7,327.43,2392.0,317.4486,318.1579,317.4486,318.1579,2392.0
2021-02-12 12:10:00,327.27,327.58,326.96,327.52,14407.0,318.0024,318.3036,317.7012,318.2453,14407.0
2021-02-12 12:20:00,327.46,327.47,326.83,327.42,4934.0,318.187,318.1968,317.5749,318.1482,4934.0
2021-02-12 12:30:00,327.23,327.5,326.99,327.22,6925.0,317.9636,318.2259,317.7303,317.9538,6925.0
2021-02-12 12:40:00,327.02,327.44,327.02,327.44,2750.0,317.7595,318.1676,317.7595,318.1676,2750.0
2021-02-12 12:50:00,327.27,327.49,327.06,327.24,10360.0,318.0024,318.2162,317.7984,317.9733,10360.0
2021-02-12 13:00:00,327.25,327.37,327.06,327.22,4713.0,317.983,318.0996,317.7984,317.9538,4713.0
2021-02-12 13:10:00,327.22,327.71,326.64,326.64,7771.0,317.9538,318.43,317.3903,317.3903,7771.0
2021-02-12 13:20:00,326.71,327.28,326.69,327.11,5537.0,317.4583,318.0121,317.4388,317.847,5537.0
2021-02-12 13:30:00,327.28,327.34,327.06,327.12,6748.0,318.0121,318.0704,317.7984,317.8567,6748.0
2021-02-12 13:40:00,327.25,327.25,327.1,327.11,3259.0,317.983,317.983,317.8372,317.847,3259.0
2021-02-12 13:50:00,327.11,327.19,326.61,326.61,2869.0,317.847,317.9247,317.3611,317.3611,2869.0
2021-02-12 14:00:00,326.5,326.95,326.3,326.95,8868.0,317.2542,317.6915,317.0599,317.6915,8868.0
2021-02-12 14:10:00,326.8,327.57,326.8,327.51,1928.0,317.5457,318.2939,317.5457,318.2356,1928.0
2021-02-12 14:20:00,327.51,328.0,327.49,328.0,7100.0,318.2356,318.7117,318.2162,318.7117,7100.0
2021-02-12 14:30:00,327.78,328.23,327.71,328.15,7222.0,318.498,318.9352,318.43,318.8575,7222.0
2021-02-12 14:40:00,328.11,329.19,327.91,329.07,5288.0,318.8186,319.8681,318.6243,319.7514,5288.0
2021-02-12 14:50:00,329.05,329.67,328.93,329.45,9261.0,319.732,320.3345,319.6154,320.1207,9261.0
2021-02-12 15:00:00,329.51,330.23,329.43,330.13,7890.0,320.179,320.8786,320.1013,320.7814,7890.0
2021-02-12 15:10:00,330.2,330.43,330.09,330.2,5019.0,320.8494,321.0729,320.7426,320.8494,5019.0
2021-02-12 15:20:00,330.42,330.42,330.12,330.26,9660.0,321.0632,321.0632,320.7717,320.9078,9660.0
2021-02-12 15:30:00,330.2,330.52,329.83,330.42,22612.0,320.8494,321.1604,320.4899,321.0632,22612.0
2021-02-12 15:40:00,330.34,330.93,330.34,330.86,14887.0,320.9855,321.5588,320.9855,321.4908,14887.0
2021-02-12 15:50:00,331.13,332.31,330.82,330.82,66959.0,321.7531,322.8997,321.4519,321.4519,66959.0
2021-02-16 09:30:00,332.22,333.99,330.83,331.49,11330.0,322.8122,324.5321,321.4616,322.1029,11330.0
2021-02-16 09:40:00,331.49,331.49,326.05,326.89,7253.0,322.1029,322.1029,316.817,317.6332,7253.0
2021-02-16 09:50:00,326.92,327.2,323.52,323.57,15814.0,317.6623,317.9344,314.3586,314.4072,15814.0
2021-02-16 10:00:00,323.57,323.63,321.62,322.99,16858.0,314.4072,314.4655,312.5124,313.8436,16858.0
2021-02-16 10:10:00,323.0,325.59,322.46,325.43,10466.0,313.8533,316.37,313.3286,316.2145,10466.0
2021-02-16 10:20:00,326.45,326.94,325.38,326.32,8721.0,317.2056,317.6818,316.1659,317.0793,8721.0
2021-02-16 10:30:00,326.78,328.67,326.64,327.91,24863.0,317.5263,319.3628,317.3903,318.6243,24863.0
2021-02-16 10:40:00,328.54,328.72,325.65,325.7,4025.0,319.2365,319.4114,316.4283,316.4769,4025.0
2021-02-16 10:50:00,326.43,327.58,325.89,327.58,2222.0,317.1862,318.3036,316.6615,318.3036,2222.0
2021-02-16 11:00:00,327.59,329.03,327.59,328.51,4332.0,318.3134,319.7126,318.3134,319.2073,4332.0
2021-02-16 11:10:00,328.33,328.33,325.95,326.0,7717.0,319.0324,319.0324,316.7198,316.7684,7717.0
2021-02-16 11:20:00,325.74,326.16,325.46,325.92,2611.0,316.5157,316.9239,316.2437,316.6906,2611.0
2021-02-16 11:30:00,325.58,326.41,325.57,326.01,6632.0,316.3603,317.1668,316.3506,316.7781,6632.0
2021-02-16 11:40:00,326.02,326.05,325.18,325.34,2287.0,316.7878,316.817,315.9716,316.1271,2287.0
2021-02-16 11:50:00,325.46,326.06,324.78,324.78,2204.0,316.2437,316.8267,315.5829,315.5829,2204.0
2021-02-16 12:00:00,325.0,325.53,324.57,324.6,2125.0,315.7967,316.3117,315.3789,315.408,2125.0
2021-02-16 12:10:00,324.74,326.01,324.74,325.93,3324.0,315.5441,316.7781,315.5441,316.7004,3324.0
2021-02-16 12:20:00,325.97,325.97,325.23,325.23,700.0,316.7392,316.7392,316.0202,316.0202,700.0
2021-02-16 12:30:00,325.16,325.51,324.42,324.42,2400.0,315.9522,316.2923,315.2331,315.2331,2400.0
2021-02-16 12:40:00,324.57,325.44,324.57,325.41,2484.0,315.3789,316.2242,315.3789,316.1951,2484.0
2021-02-16 12:50:00,325.49,326.04,325.48,325.85,1900.0,316.2728,316.8073,316.2631,316.6226,1900.0
2021-02-16 13:00:00,325.76,326.28,325.71,326.28,3100.0,316.5352,317.0405,316.4866,317.0405,3100.0
2021-02-16 13:10:00,326.42,326.84,326.22,326.59,2932.0,317.1765,317.5846,316.9822,317.3417,2932.0
2021-02-16 13:20:00,326.87,327.16,326.8,326.92,3263.0,317.6137,317.8955,317.5457,317.6623,3263.0
2021-02-16 13:30:00,326.77,326.97,326.05,326.05,2711.0,317.5166,317.7109,316.817,316.817,2711.0
2021-02-16 13:40:00,325.88,326.22,325.0,325.0,3180.0,316.6518,316.9822,315.7967,315.7967,3180.0
2021-02-16 13:50:00,324.86,325.08,323.37,323.82,7847.0,315.6607,315.8744,314.2129,314.6501,7847.0
2021-02-16 14:00:00,323.63,324.15,323.54,323.63,4986.0,314.4655,314.9708,314.378,314.4655,4986.0
2021-02-16 14:10:00,323.5,323.58,322.85,322.85,5220.0,314.3392,314.4169,313.7076,313.7076,5220.0
2021-02-16 14:20:00,322.51,322.92,322.15,322.92,6301.0,313.3772,313.7756,313.0274,313.7756,6301.0
2021-02-16 14:30:00,322.75,323.08,322.21,322.45,2822.0,313.6104,313.9311,313.0857,313.3189,2822.0
2021-02-16 14:40:00,322.53,322.97,321.8,322.69,4438.0,313.3966,313.8242,312.6873,313.5521,4438.0
2021-02-16 14:50:00,322.71,323.75,322.32,323.75,2100.0,313.5715,314.5821,313.1926,314.5821,2100.0
2021-02-16 15:00:00,323.82,324.04,323.28,323.28,3950.0,314.6501,314.8639,314.1254,314.1254,3950.0
2021-02-16 15:10:00,323.44,325.17,323.43,324.89,5658.0,314.2809,315.9619,314.2712,315.6898,5658.0
2021-02-16 15:20:00,325.29,325.72,324.8,324.99,2850.0,316.0785,316.4963,315.6024,315.787,2850.0
2021-02-16 15:30:00,324.83,325.11,324.56,324.84,3397.0,315.6315,315.9036,315.3692,315.6412,3397.0
2021-02-16 15:40:00,324.92,325.86,324.92,325.59,5798.0,315.719,316.6323,315.719,316.37,5798.0
2021-02-16 15:50:00,325.59,326.03,325.08,325.52,24969.0,316.37,316.7975,315.8744,316.302,24969.0
2021-02-17 09:30:00,322.74,323.96,318.01,320.84,15194.0,313.6007,314.7862,309.0046,311.7545,15194.0
2021-02-17 09:40:00,319.66,321.66,318.66,321.38,4599.0,310.6079,312.5513,309.6362,312.2792,4599.0
2021-02-17 09:50:00,322.0,323.56,321.65,321.65,3522.0,312.8817,314.3975,312.5416,312.5416,3522.0
2021-02-17 10:00:00,322.15,322.42,321.06,321.12,4095.0,313.0274,313.2898,311.9683,312.0266,4095.0
2021-02-17 10:10:00,321.28,321.41,319.9,319.94,4742.0,312.182,312.3084,310.8411,310.88,4742.0
2021-02-17 10:20:00,320.41,320.54,319.18,319.52,3999.0,311.3367,311.463,310.1415,310.4719,3999.0
2021-02-17 10:30:00,319.0,319.62,318.2,319.62,4302.0,309.9666,310.5691,309.1893,310.5691,4302.0
2021-02-17 10:40:00,319.21,319.41,318.63,319.2,2461.0,310.1707,310.365,309.6071,310.1609,2461.0
2021-02-17 10:50:00,319.0,319.62,318.93,319.62,2058.0,309.9666,310.5691,309.8986,310.5691,2058.0
2021-02-17 11:00:00,319.45,319.45,318.63,318.89,6102.0,310.4039,310.4039,309.6071,309.8597,6102.0
2021-02-17 11:10:00,318.64,318.8,315.8,316.08,8426.0,309.6168,309.7723,306.8572,307.1293,8426.0
2021-02-17 11:20:00,315.97,317.8,315.97,317.72,8306.0,307.0224,308.8006,307.0224,308.7229,8306.0
2021-02-17 11:30:00,317.78,318.33,317.61,318.19,11387.0,308.7812,309.3156,308.616,309.1795,11387.0
2021-02-17 11:40:00,317.93,319.46,317.93,319.34,3183.0,308.9269,310.4136,308.9269,310.297,3183.0
2021-02-17 11:50:00,319.31,319.46,319.14,319.17,2500.0,310.2678,310.4136,310.1026,310.1318,2500.0
2021-02-17 12:00:00,319.07,319.38,318.19,318.36,2900.0,310.0346,310.3358,309.1795,309.3447,2900.0
2021-02-17 12:10:00,318.19,318.99,318.19,318.76,3002.0,309.1795,309.9569,309.1795,309.7334,3002.0
2021-02-17 12:20:00,318.97,319.2,318.65,318.95,1250.0,309.9375,310.1609,309.6265,309.918,1250.0
2021-02-17 12:30:00,319.08,319.22,318.69,318.95,2580.0,310.0443,310.1804,309.6654,309.918,2580.0
2021-02-17 12:40:00,319.22,319.66,319.0,319.6,3003.0,310.1804,310.6079,309.9666,310.5496,3003.0
2021-02-17 12:50:00,319.43,319.44,318.73,318.73,1600.0,310.3844,310.3941,309.7043,309.7043,1600.0
2021-02-17 13:00:00,319.16,320.36,319.16,320.36,2094.0,310.1221,311.2881,310.1221,311.2881,2094.0
2021-02-17 13:10:00,320.25,320.58,320.19,320.51,1600.0,311.1812,311.5019,311.1229,311.4338,1600.0
2021-02-17 13:20:00,320.35,320.77,319.98,320.77,2932.0,311.2784,311.6865,310.9189,311.6865,2932.0
2021-02-17 13:30:00,320.69,321.01,320.68,320.73,1810.0,311.6088,311.9197,311.599,311.6476,1810.0
2021-02-17 13:40:00,320.55,321.21,320.55,320.81,2506.0,311.4727,312.114,311.4727,311.7254,2506.0
2021-02-17 13:50:00,320.75,322.1,320.75,321.57,5972.0,311.6671,312.9788,311.6671,312.4638,5972.0
2021-02-17 14:00:00,322.0,322.6,321.73,322.59,2629.0,312.8817,313.4647,312.6193,313.4549,2629.0
2021-02-17 14:10:00,322.45,322.45,322.01,322.29,2600.0,313.3189,313.3189,312.8914,313.1634,2600.0
2021-02-17 14:20:00,322.41,322.86,322.29,322.51,1904.0,313.28,313.7173,313.1634,313.3772,1904.0
2021-02-17 14:30:00,322.64,323.14,322.35,323.14,2454.0,313.5035,313.9894,313.2217,313.9894,2454.0
2021-02-17 14:40:00,323.0,323.86,322.58,323.73,8803.0,313.8533,314.689,313.4452,314.5627,8803.0
2021-02-17 14:50:00,323.59,324.73,323.59,324.61,4000.0,314.4266,315.5343,314.4266,315.4177,4000.0
2021-02-17 15:00:00,324.45,324.79,324.25,324.74,3000.0,315.2623,315.5926,315.0679,315.5441,3000.0
2021-02-17 15:10:00,324.74,324.83,324.37,324.68,3703.0,315.5441,315.6315,315.1845,315.4858,3703.0
2021-02-17 15:20:00,324.82,325.1,324.82,324.86,2719.0,315.6218,315.8939,315.6218,315.6607,2719.0
2021-02-17 15:30:00,324.85,325.49,324.72,325.02,3597.0,315.6509,316.2728,315.5246,315.8161,3597.0
2021-02-17 15:40:00,325.08,325.55,325.08,325.19,4845.0,315.8744,316.3311,315.8744,315.9813,4845.0
2021-02-17 15:50:00,325.39,325.77,325.06,325.06,30248.0,316.1757,316.5449,315.855,315.855,30248.0
2021-02-18 09:30:00,322.83,322.83,319.58,321.77,13281.0,313.6882,313.6882,310.5302,312.6582,13281.0
2021-02-18 09:40:00,320.34,323.41,320.34,323.41,1100.0,311.2687,314.2517,311.2687,314.2517,1100.0
2021-02-18 09:50:00,323.44,324.0,322.03,324.0,1484.0,314.2809,314.825,312.9108,314.825,1484.0
2021-02-18 10:00:00,323.78,323.78,322.45,323.02,5185.0,314.6112,314.6112,313.3189,313.8728,5185.0
2021-02-18 10:10:00,323.35,324.35,321.83,322.53,4427.0,314.1934,315.1651,312.7165,313.3966,4427.0
2021-02-18 10:20:00,322.09,322.28,320.72,321.36,2709.0,312.9691,313.1537,311.6379,312.2598,2709.0
2021-02-18 10:30:00,321.44,321.57,320.18,320.84,3600.0,312.3375,312.4638,311.1132,311.7545,3600.0
2021-02-18 10:40:00,320.38,321.23,320.0,320.95,9693.0,311.3075,312.1335,310.9383,311.8614,9693.0
2021-02-18 10:50:00,321.17,322.32,321.01,321.96,11603.0,312.0752,313.1926,311.9197,312.8428,11603.0
2021-02-18 11:00:00,322.01,323.04,321.86,322.73,2798.0,312.8914,313.8922,312.7456,313.591,2798.0
2021-02-18 11:10:00,322.62,323.24,322.41,322.42,3200.0,313.4841,314.0865,313.28,313.2898,3200.0
2021-02-18 11:20:00,322.24,323.01,321.83,322.71,15300.0,313.1149,313.8631,312.7165,313.5715,15300.0
2021-02-18 11:30:00,322.91,322.91,321.93,322.14,4425.0,313.7659,313.7659,312.8136,313.0177,4425.0
2021-02-18 11:40:00,321.73,321.86,321.25,321.75,1500.0,312.6193,312.7456,312.1529,312.6387,1500.0
2021-02-18 11:50:00,321.75,321.75,321.29,321.29,800.0,312.6387,312.6387,312.1918,312.1918,800.0
2021-02-18 12:00:00,321.24,321.78,321.2,321.77,3508.0,312.1432,312.6679,312.1043,312.6582,3508.0
2021-02-18 12:10:00,321.58,321.59,320.85,321.5,9204.0,312.4735,312.4833,311.7642,312.3958,9204.0
2021-02-18 12:20:00,321.84,322.11,321.45,321.61,2283.0,312.7262,312.9885,312.3472,312.5027,2283.0
2021-02-18 12:30:00,321.61,321.77,321.11,321.35,1200.0,312.5027,312.6582,312.0169,312.2501,1200.0
2021-02-18 12:40:00,321.32,322.0,321.32,322.0,2000.0,312.2209,312.8817,312.2209,312.8817,2000.0
2021-02-18 12:50:00,321.62,322.78,321.45,322.4,2801.0,312.5124,313.6396,312.3472,313.2703,2801.0
2021-02-18 13:00:00,322.39,322.4,321.84,322.05,1333.0,313.2606,313.2703,312.7262,312.9302,1333.0
2021-02-18 13:10:00,322.05,322.22,321.9,322.07,1609.0,312.9302,313.0954,312.7845,312.9497,1609.0
2021-02-18 13:20:00,321.87,322.61,321.87,322.46,1500.0,312.7553,313.4744,312.7553,313.3286,1500.0
2021-02-18 13:30:00,322.43,323.12,322.42,322.43,1516.0,313.2995,313.9699,313.2898,313.2995,1516.0
2021-02-18 13:40:00,322.5,322.77,322.31,322.71,3141.0,313.3675,313.6299,313.1829,313.5715,3141.0
2021-02-18 13:50:00,322.76,323.25,322.73,323.25,1211.0,313.6201,314.0963,313.591,314.0963,1211.0
2021-02-18 14:00:00,323.53,323.95,323.1,323.49,3636.0,314.3683,314.7764,313.9505,314.3295,3636.0
2021-02-18 14:10:00,323.93,324.15,323.57,323.75,2507.0,314.757,314.9708,314.4072,314.5821,2507.0
2021-02-18 14:20:00,323.53,324.68,323.31,324.49,5137.0,314.3683,315.4858,314.1546,315.3011,5137.0
2021-02-18 14:30:00,324.56,324.95,324.56,324.72,965.0,315.3692,315.7481,315.3692,315.5246,965.0
2021-02-18 14:40:00,324.93,325.52,324.93,325.52,1500.0,315.7287,316.302,315.7287,316.302,1500.0
2021-02-18 14:50:00,325.29,325.94,324.82,325.94,3998.0,316.0785,316.7101,315.6218,316.7101,3998.0
2021-02-18 15:00:00,325.74,325.74,324.95,325.41,1804.0,316.5157,316.5157,315.7481,316.1951,1804.0
2021-02-18 15:10:00,325.51,325.51,324.76,325.04,2700.0,316.2923,316.2923,315.5635,315.8356,2700.0
2021-02-18 15:20:00,324.9,325.08,324.54,325.06,1059.0,315.6995,315.8744,315.3497,315.855,1059.0
2021-02-18 15:30:00,325.05,325.37,324.87,324.87,3456.0,315.8453,316.1562,315.6704,315.6704,3456.0
2021-02-18 15:40:00,324.8,325.42,324.8,325.13,3769.0,315.6024,316.2048,315.6024,315.923,3769.0
2021-02-18 15:50:00,325.06,325.61,324.97,325.15,12709.0,315.855,316.3894,315.7676,315.9425,12709.0
2021-02-19 09:30:00,328.14,330.73,326.81,330.73,14075.0,318.8478,321.3644,317.5554,321.3644,14075.0
2021-02-19 09:40:00,330.95,332.49,330.53,330.81,1913.0,321.5782,323.0746,321.1701,321.4422,1913.0
2021-02-19 09:50:00,330.81,333.08,330.07,332.22,2919.0,321.4422,323.6479,320.7231,322.8122,2919.0
2021-02-19 10:00:00,331.93,332.92,330.98,332.68,6200.0,322.5305,323.4924,321.6074,323.2592,6200.0
2021-02-19 10:10:00,332.43,334.22,332.03,332.85,15427.0,323.0163,324.7556,322.6276,323.4244,15427.0
2021-02-19 10:20:00,332.88,334.13,332.6,333.42,4195.0,323.4536,324.6682,323.1815,323.9783,4195.0
2021-02-19 10:30:00,333.38,333.48,332.2,332.2,3500.0,323.9394,324.0366,322.7928,322.7928,3500.0
2021-02-19 10:40:00,332.1,332.14,330.32,330.78,2400.0,322.6956,322.7345,320.9661,321.413,2400.0
2021-02-19 10:50:00,330.63,331.0,330.28,330.72,2178.0,321.2673,321.6268,320.9272,321.3547,2178.0
2021-02-19 11:00:00,331.15,332.09,330.51,331.97,4623.0,321.7725,322.6859,321.1507,322.5693,4623.0
2021-02-19 11:10:00,332.28,333.58,332.15,333.57,5221.0,322.8705,324.1337,322.7442,324.124,5221.0
2021-02-19 11:20:00,333.57,334.23,333.29,333.69,7184.0,324.124,324.7653,323.8519,324.2406,7184.0
2021-02-19 11:30:00,333.59,333.59,332.61,332.93,5352.0,324.1435,324.1435,323.1912,323.5021,5352.0
2021-02-19 11:40:00,332.93,333.09,332.27,332.46,4921.0,323.5021,323.6576,322.8608,323.0455,4921.0
2021-02-19 11:50:00,332.49,332.49,331.74,331.89,3500.0,323.0746,323.0746,322.3458,322.4916,3500.0
2021-02-19 12:00:00,331.77,331.93,331.09,331.29,1918.0,322.375,322.5305,321.7142,321.9086,1918.0
2021-02-19 12:10:00,331.4,332.51,331.33,332.31,5174.0,322.0155,323.094,321.9474,322.8997,5174.0
2021-02-19 12:20:00,332.31,332.73,331.86,332.45,7439.0,322.8997,323.3078,322.4624,323.0357,7439.0
2021-02-19 12:30:00,332.46,334.76,332.27,334.47,5569.0,323.0455,325.2803,322.8608,324.9985,5569.0
2021-02-19 12:40:00,334.49,334.49,333.45,333.59,4162.0,325.018,325.018,324.0074,324.1435,4162.0
2021-02-19 12:50:00,333.35,333.5,332.46,332.78,5066.0,323.9102,324.056,323.0455,323.3564,5066.0
2021-02-19 13:00:00,332.9,333.29,332.75,333.04,6669.0,323.473,323.8519,323.3272,323.609,6669.0
2021-02-19 13:10:00,332.99,334.17,332.95,333.65,7648.0,323.5604,324.707,323.5216,324.2018,7648.0
2021-02-19 13:20:00,333.62,334.04,333.31,333.95,4100.0,324.1726,324.5807,323.8714,324.4933,4100.0
2021-02-19 13:30:00,333.76,334.57,333.76,334.04,7595.0,324.3086,325.0957,324.3086,324.5807,7595.0
2021-02-19 13:40:00,333.99,334.96,333.99,334.47,6799.0,324.5321,325.4747,324.5321,324.9985,6799.0
2021-02-19 13:50:00,334.5,335.02,334.11,334.99,7524.0,325.0277,325.533,324.6487,325.5038,7524.0
2021-02-19 14:00:00,335.22,335.44,334.72,335.35,5600.0,325.7273,325.9411,325.2415,325.8536,5600.0
2021-02-19 14:10:00,335.37,335.85,335.31,335.67,10255.0,325.873,326.3395,325.8147,326.1646,10255.0
2021-02-19 14:20:00,335.65,335.8,335.0,335.11,9728.0,326.1451,326.2909,325.5135,325.6204,9728.0
2021-02-19 14:30:00,335.15,336.57,335.15,336.15,9450.0,325.6593,327.0391,325.6593,326.631,9450.0
2021-02-19 14:40:00,336.15,338.38,336.14,337.95,19365.0,326.631,328.7978,326.6212,328.38,19365.0
2021-02-19 14:50:00,337.91,337.97,337.06,337.57,55061.0,328.3411,328.3994,327.5152,328.0107,55061.0
2021-02-19 15:00:00,337.72,337.85,336.72,336.72,14030.0,328.1565,328.2828,327.1848,327.1848,14030.0
2021-02-19 15:10:00,336.81,338.63,336.8,338.05,12372.0,327.2723,329.0407,327.2626,328.4772,12372.0
2021-02-19 15:20:00,338.04,338.09,337.45,337.79,8553.0,328.4674,328.516,327.8941,328.2245,8553.0
2021-02-19 15:30:00,337.77,338.77,337.62,338.31,15201.0,328.2051,329.1768,328.0593,328.7298,15201.0
2021-02-19 15:40:00,338.23,338.46,337.19,338.25,21017.0,328.6521,328.8755,327.6415,328.6715,21017.0
2021-02-19 15:50:00,338.18,338.31,335.82,336.34,66724.0,328.6035,328.7298,326.3103,326.8156,66724.0
2021-02-22 09:30:00,334.24,335.66,331.07,333.49,18611.0,324.775,326.1548,321.6948,324.0463,18611.0
2021-02-22 09:40:00,333.16,334.6,332.46,332.97,78475.0,323.7256,325.1249,323.0455,323.541,78475.0
2021-02-22 09:50:00,331.79,332.07,329.23,329.81,6210.0,322.3944,322.6665,319.9069,320.4705,6210.0
2021-02-22 10:00:00,330.07,330.44,328.86,330.3,10004.0,320.7231,321.0827,319.5474,320.9466,10004.0
2021-02-22 10:10:00,330.48,331.48,329.0,329.05,18180.0,321.1215,322.0932,319.6834,319.732,18180.0
2021-02-22 10:20:00,329.0,329.91,328.63,329.27,3427.0,319.6834,320.5677,319.3239,319.9458,3427.0
2021-02-22 10:30:00,329.49,330.64,329.49,330.63,4820.0,320.1596,321.277,320.1596,321.2673,4820.0
2021-02-22 10:40:00,330.78,333.22,330.5,333.21,9268.0,321.413,323.7839,321.141,323.7742,9268.0
2021-02-22 10:50:00,333.12,333.45,331.65,332.5,4450.0,323.6868,324.0074,322.2584,323.0843,4450.0
2021-02-22 11:00:00,332.01,332.86,332.0,332.12,3602.0,322.6082,323.4341,322.5985,322.7151,3602.0
2021-02-22 11:10:00,332.33,332.58,331.94,331.94,3169.0,322.9191,323.1621,322.5402,322.5402,3169.0
2021-02-22 11:20:00,332.12,332.58,332.0,332.0,2923.0,322.7151,323.1621,322.5985,322.5985,2923.0
2021-02-22 11:30:00,331.84,332.58,331.36,332.53,2800.0,322.443,323.1621,321.9766,323.1135,2800.0
2021-02-22 11:40:00,332.67,332.78,331.96,331.96,2100.0,323.2495,323.3564,322.5596,322.5596,2100.0
2021-02-22 11:50:00,332.09,333.08,332.09,333.08,2251.0,322.6859,323.6479,322.6859,323.6479,2251.0
2021-02-22 12:00:00,333.53,333.78,333.25,333.35,4100.0,324.0852,324.3281,323.8131,323.9102,4100.0
2021-02-22 12:10:00,333.61,334.46,333.21,333.21,1207.0,324.1629,324.9888,323.7742,323.7742,1207.0
2021-02-22 12:20:00,333.19,334.19,333.18,334.16,1404.0,323.7548,324.7265,323.7451,324.6973,1404.0
2021-02-22 12:30:00,334.08,334.61,333.65,334.54,1349.0,324.6196,325.1346,324.2018,325.0665,1349.0
2021-02-22 12:40:00,334.51,334.51,333.9,334.29,2224.0,325.0374,325.0374,324.4447,324.8236,2224.0
2021-02-22 12:50:00,334.09,334.27,333.62,334.25,4274.0,324.6293,324.8042,324.1726,324.7848,4274.0
2021-02-22 13:00:00,333.85,334.33,333.71,333.71,1227.0,324.3961,324.8625,324.2601,324.2601,1227.0
2021-02-22 13:10:00,333.7,333.7,333.31,333.31,2192.0,324.2503,324.2503,323.8714,323.8714,2192.0
2021-02-22 13:20:00,333.02,333.22,332.33,332.61,2706.0,323.5896,323.7839,322.9191,323.1912,2706.0
2021-02-22 13:30:00,332.69,332.87,332.45,332.84,9098.0,323.2689,323.4438,323.0357,323.4147,9098.0
2021-02-22 13:40:00,332.9,332.9,332.43,332.7,1988.0,323.473,323.473,323.0163,323.2787,1988.0
2021-02-22 13:50:00,332.74,332.93,332.36,332.36,700.0,323.3175,323.5021,322.9483,322.9483,700.0
2021-02-22 14:00:00,332.36,332.75,332.36,332.75,650.0,322.9483,323.3272,322.9483,323.3272,650.0
2021-02-22 14:10:00,332.49,332.52,331.46,331.65,2100.0,323.0746,323.1038,322.0738,322.2584,2100.0
2021-02-22 14:20:00,331.75,331.75,331.35,331.35,16515.0,322.3556,322.3556,321.9669,321.9669,16515.0
2021-02-22 14:30:00,331.11,331.36,330.77,331.08,1600.0,321.7337,321.9766,321.4033,321.7045,1600.0
2021-02-22 14:40:00,331.01,331.01,328.51,328.51,6937.0,321.6365,321.6365,319.2073,319.2073,6937.0
2021-02-22 14:50:00,328.53,328.93,327.98,328.55,4099.0,319.2267,319.6154,318.6923,319.2462,4099.0
2021-02-22 15:00:00,328.73,329.35,328.64,328.94,5120.0,319.4211,320.0235,319.3336,319.6251,5120.0
2021-02-22 15:10:00,328.73,329.14,328.21,328.27,4524.0,319.4211,319.8195,318.9158,318.9741,4524.0
2021-02-22 15:20:00,327.9,328.4,327.41,327.5,4645.0,318.6146,319.1004,318.1385,318.2259,4645.0
2021-02-22 15:30:00,327.68,328.15,327.3,327.72,8675.0,318.4008,318.8575,318.0316,318.4397,8675.0
2021-02-22 15:40:00,327.68,328.32,327.28,327.75,8406.0,318.4008,319.0227,318.0121,318.4688,8406.0
2021-02-22 15:50:00,327.2,328.12,327.2,328.1,33783.0,317.9344,318.8284,317.9344,318.8089,33783.0
2021-02-23 09:30:00,330.5,331.27,325.6,326.27,14245.0,321.141,321.8891,316.3797,317.0307,14245.0
2021-02-23 09:40:00,324.73,324.73,322.1,322.8,3440.0,315.5343,315.5343,312.9788,313.659,3440.0
2021-02-23 09:50:00,323.19,324.12,321.81,321.81,36398.0,314.038,314.9416,312.697,312.697,36398.0
2021-02-23 10:00:00,321.23,323.98,321.23,323.76,2675.0,312.1335,314.8056,312.1335,314.5918,2675.0
2021-02-23 10:10:00,323.6,325.34,323.6,324.88,11964.0,314.4363,316.1271,314.4363,315.6801,11964.0
2021-02-23 10:20:00,325.58,326.94,325.45,325.81,39269.0,316.3603,317.6818,316.234,316.5838,39269.0
2021-02-23 10:30:00,325.86,327.54,324.43,327.54,13910.0,316.6323,318.2648,315.2428,318.2648,13910.0
2021-02-23 10:40:00,327.63,330.1,327.53,330.1,5116.0,318.3522,320.7523,318.2551,320.7523,5116.0
2021-02-23 10:50:00,330.31,332.94,330.3,331.99,12208.0,320.9563,323.5119,320.9466,322.5888,12208.0
2021-02-23 11:00:00,332.54,333.67,331.05,333.67,17417.0,323.1232,324.2212,321.6754,324.2212,17417.0
2021-02-23 11:10:00,333.71,334.0,332.35,332.87,11225.0,324.2601,324.5418,322.9386,323.4438,11225.0
2021-02-23 11:20:00,332.14,333.22,331.63,332.95,6470.0,322.7345,323.7839,322.239,323.5216,6470.0
2021-02-23 11:30:00,332.33,334.2,332.33,333.71,9114.0,322.9191,324.7362,322.9191,324.2601,9114.0
2021-02-23 11:40:00,333.72,333.9,332.02,332.31,12952.0,324.2698,324.4447,322.6179,322.8997,12952.0
2021-02-23 11:50:00,331.95,332.81,331.05,332.42,16706.0,322.5499,323.3855,321.6754,323.0066,16706.0
2021-02-23 12:00:00,332.3,332.51,331.33,331.41,5818.0,322.89,323.094,321.9474,322.0252,5818.0
2021-02-23 12:10:00,331.56,332.17,330.83,330.99,5748.0,322.1709,322.7637,321.4616,321.6171,5748.0
2021-02-23 12:20:00,331.18,333.08,330.74,332.48,1877.0,321.8017,323.6479,321.3742,323.0649,1877.0
2021-02-23 12:30:00,332.81,333.59,331.11,331.41,7801.0,323.3855,324.1435,321.7337,322.0252,7801.0
2021-02-23 12:40:00,331.61,331.83,330.76,331.14,10002.0,322.2195,322.4333,321.3936,321.7628,10002.0
2021-02-23 12:50:00,331.57,331.58,330.43,330.99,5139.0,322.1807,322.1904,321.0729,321.6171,5139.0
2021-02-23 13:00:00,330.97,331.9,330.96,331.9,3143.0,321.5976,322.5013,321.5879,322.5013,3143.0
2021-02-23 13:10:00,332.32,333.0,332.25,332.64,1301.0,322.9094,323.5702,322.8414,323.2204,1301.0
2021-02-23 13:20:00,332.51,332.97,332.12,332.33,2637.0,323.094,323.541,322.7151,322.9191,2637.0
2021-02-23 13:30:00,332.4,332.93,331.93,332.91,5969.0,322.9871,323.5021,322.5305,323.4827,5969.0
2021-02-23 13:40:00,333.39,333.39,332.48,333.02,4123.0,323.9491,323.9491,323.0649,323.5896,4123.0
2021-02-23 13:50:00,333.18,333.67,332.73,333.47,3900.0,323.7451,324.2212,323.3078,324.0268,3900.0
2021-02-23 14:00:00,333.35,333.71,332.99,333.71,5521.0,323.9102,324.2601,323.5604,324.2601,5521.0
2021-02-23 14:10:00,333.88,335.0,333.88,334.66,5787.0,324.4252,325.5135,324.4252,325.1832,5787.0
2021-02-23 14:20:00,334.8,335.21,334.57,334.67,5800.0,325.3192,325.7176,325.0957,325.1929,5800.0
2021-02-23 14:30:00,334.82,335.08,333.0,334.75,8769.0,325.3386,325.5913,323.5702,325.2706,8769.0
2021-02-23 14:40:00,334.71,335.5,334.71,335.26,7307.0,325.2317,325.9994,325.2317,325.7662,7307.0
2021-02-23 14:50:00,335.4,335.74,335.16,335.44,4450.0,325.9022,326.2326,325.669,325.9411,4450.0
2021-02-23 15:00:00,335.83,337.39,335.75,336.96,5809.0,326.32,327.8358,326.2423,327.418,5809.0
2021-02-23 15:10:00,337.29,337.48,336.52,336.96,6900.0,327.7387,327.9233,326.9905,327.418,6900.0
2021-02-23 15:20:00,337.11,337.17,336.71,336.78,4782.0,327.5638,327.6221,327.1751,327.2431,4782.0
2021-02-23 15:30:00,336.79,336.79,335.36,335.86,9267.0,327.2528,327.2528,325.8633,326.3492,9267.0
2021-02-23 15:40:00,335.96,336.5,335.84,336.27,5320.0,326.4463,326.971,326.3297,326.7476,5320.0
2021-02-23 15:50:00,336.08,336.29,335.47,335.81,20697.0,326.5629,326.767,325.9702,326.3006,20697.0
2021-02-24 09:30:00,336.35,339.95,334.57,335.98,11888.0,326.8253,330.3234,325.0957,326.4658,11888.0
2021-02-24 09:40:00,335.97,338.81,335.97,338.13,5869.0,326.4561,329.2156,326.4561,328.5549,5869.0
2021-02-24 09:50:00,337.06,337.21,333.99,336.03,2800.0,327.5152,327.6609,324.5321,326.5144,2800.0
2021-02-24 10:00:00,336.38,336.52,334.73,334.73,4744.0,326.8544,326.9905,325.2512,325.2512,4744.0
2021-02-24 10:10:00,335.28,336.17,334.78,335.89,3075.0,325.7856,326.6504,325.2998,326.3783,3075.0
2021-02-24 10:20:00,336.27,338.77,336.27,337.78,2387.0,326.7476,329.1768,326.7476,328.2148,2387.0
2021-02-24 10:30:00,338.35,341.11,338.32,340.17,7859.0,328.7687,331.4505,328.7395,330.5371,7859.0
2021-02-24 10:40:00,339.8,342.18,339.8,341.29,6311.0,330.1776,332.4902,330.1776,331.6254,6311.0
2021-02-24 10:50:00,341.48,341.48,340.42,341.33,6772.0,331.81,331.81,330.78,331.6643,6772.0
2021-02-24 11:00:00,341.66,341.66,340.11,340.98,3700.0,331.9849,331.9849,330.4788,331.3242,3700.0
2021-02-24 11:10:00,341.77,342.44,341.63,342.08,2932.0,332.0918,332.7428,331.9558,332.393,2932.0
2021-02-24 11:20:00,342.46,343.47,342.29,342.6,5792.0,332.7623,333.7437,332.5971,332.8983,5792.0
2021-02-24 11:30:00,342.45,343.88,342.24,343.88,2496.0,332.7526,334.1421,332.5485,334.1421,2496.0
2021-02-24 11:40:00,344.04,344.25,343.32,344.03,9556.0,334.2975,334.5016,333.5979,334.2878,9556.0
2021-02-24 11:50:00,343.86,345.14,343.86,344.61,9498.0,334.1226,335.3664,334.1226,334.8514,9498.0
2021-02-24 12:00:00,344.88,345.49,344.51,344.91,11616.0,335.1137,335.7065,334.7542,335.1429,11616.0
2021-02-24 12:10:00,345.17,345.6,344.24,345.05,11816.0,335.3955,335.8134,334.4919,335.2789,11816.0
2021-02-24 12:20:00,344.69,346.4,344.69,345.91,5288.0,334.9291,336.5907,334.9291,336.1146,5288.0
2021-02-24 12:30:00,346.01,346.41,345.39,345.65,6707.0,336.2117,336.6004,335.6093,335.8619,6707.0
2021-02-24 12:40:00,345.81,346.43,344.48,345.28,10110.0,336.0174,336.6199,334.7251,335.5024,10110.0
2021-02-24 12:50:00,345.15,347.89,344.98,346.15,21985.0,335.3761,338.0385,335.2109,336.3478,21985.0
2021-02-24 13:00:00,345.69,346.01,344.6,345.94,21907.0,335.9008,336.2117,334.8417,336.1437,21907.0
2021-02-24 13:10:00,345.79,345.92,344.72,345.75,5555.0,335.998,336.1243,334.9583,335.9591,5555.0
2021-02-24 13:20:00,345.69,346.46,345.4,345.77,3604.0,335.9008,336.649,335.619,335.9785,3604.0
2021-02-24 13:30:00,345.95,346.36,345.73,345.8,11450.0,336.1534,336.5518,335.9397,336.0077,11450.0
2021-02-24 13:40:00,345.81,346.96,345.8,346.32,13730.0,336.0174,337.1348,336.0077,336.513,13730.0
2021-02-24 13:50:00,346.35,348.33,346.22,348.33,8695.0,336.5421,338.466,336.4158,338.466,8695.0
2021-02-24 14:00:00,347.84,348.15,346.8,347.47,6664.0,337.9899,338.2911,336.9794,337.6304,6664.0
2021-02-24 14:10:00,347.33,347.98,346.63,347.07,6615.0,337.4944,338.126,336.8142,337.2417,6615.0
2021-02-24 14:20:00,346.94,347.72,346.7,347.72,11543.0,337.1154,337.8733,336.8822,337.8733,11543.0
2021-02-24 14:30:00,347.68,347.86,346.66,346.97,9922.0,337.8345,338.0094,336.8433,337.1446,9922.0
2021-02-24 14:40:00,347.0,347.53,346.82,347.07,5254.0,337.1737,337.6887,336.9988,337.2417,5254.0
2021-02-24 14:50:00,347.23,347.45,345.36,345.71,10171.0,337.3972,337.611,335.5802,335.9202,10171.0
2021-02-24 15:00:00,345.54,345.54,344.2,344.81,6010.0,335.7551,335.7551,334.453,335.0457,6010.0
2021-02-24 15:10:00,344.56,345.73,344.55,345.03,17228.0,334.8028,335.9397,334.7931,335.2595,17228.0
2021-02-24 15:20:00,344.78,346.1,344.65,345.94,11621.0,335.0166,336.2992,334.8903,336.1437,11621.0
2021-02-24 15:30:00,345.98,346.89,345.83,346.41,13734.0,336.1826,337.0668,336.0368,336.6004,13734.0
2021-02-24 15:40:00,346.61,348.04,346.09,348.04,15755.0,336.7948,338.1843,336.2895,338.1843,15755.0
2021-02-24 15:50:00,348.03,348.29,347.09,347.41,38944.0,338.1745,338.4272,337.2612,337.5721,38944.0
2021-02-25 09:30:00,347.36,347.7,344.16,344.49,9216.0,337.5235,337.8539,334.4141,334.7348,9216.0
2021-02-25 09:40:00,344.1,344.87,342.6,344.49,8230.0,334.3558,335.104,332.8983,334.7348,8230.0
2021-02-25 09:50:00,343.68,345.93,343.05,344.86,4785.0,333.9477,336.134,333.3356,335.0943,4785.0
2021-02-25 10:00:00,345.04,345.17,342.66,343.47,4182.0,335.2692,335.3955,332.9566,333.7437,4182.0
2021-02-25 10:10:00,343.56,344.26,342.2,343.04,6000.0,333.8311,334.5113,332.5096,333.3258,6000.0
2021-02-25 10:20:00,342.67,343.77,342.13,342.14,5222.0,332.9663,334.0352,332.4416,332.4513,5222.0
2021-02-25 10:30:00,341.71,341.71,338.78,338.78,4998.0,332.0335,332.0335,329.1865,329.1865,4998.0
2021-02-25 10:40:00,338.58,339.84,336.75,337.53,12669.0,328.9921,330.2165,327.214,327.9719,12669.0
2021-02-25 10:50:00,337.73,340.85,337.47,340.85,9010.0,328.1662,331.1979,327.9136,331.1979,9010.0
2021-02-25 11:00:00,340.96,342.09,340.53,342.07,6321.0,331.3047,332.4028,330.8869,332.3833,6321.0
2021-02-25 11:10:00,341.53,342.19,340.0,340.0,3770.0,331.8586,332.4999,330.3719,330.3719,3770.0
2021-02-25 11:20:00,340.01,341.47,339.55,341.47,5353.0,330.3817,331.8003,329.9347,331.8003,5353.0
2021-02-25 11:30:00,341.23,341.93,340.83,341.84,4014.0,331.5671,332.2473,331.1784,332.1598,4014.0
2021-02-25 11:40:00,342.04,342.04,338.97,339.61,1090.0,332.3542,332.3542,329.3711,329.993,1090.0
2021-02-25 11:50:00,339.3,340.37,338.89,339.32,6646.0,329.6918,330.7315,329.2934,329.7112,6646.0
2021-02-25 12:00:00,339.16,339.62,338.44,339.49,2600.0,329.5557,330.0027,328.8561,329.8764,2600.0
2021-02-25 12:10:00,339.64,340.66,338.94,340.1,2606.0,330.0221,331.0132,329.342,330.4691,2606.0
2021-02-25 12:20:00,340.3,340.41,338.44,338.74,4037.0,330.6634,330.7703,328.8561,329.1476,4037.0
2021-02-25 12:30:00,338.08,338.86,337.48,338.48,3900.0,328.5063,329.2642,327.9233,328.895,3900.0
2021-02-25 12:40:00,338.38,340.72,338.29,338.99,7064.0,328.7978,331.0715,328.7104,329.3905,7064.0
2021-02-25 12:50:00,339.1,339.1,337.2,337.22,2205.0,329.4974,329.4974,327.6512,327.6707,2205.0
2021-02-25 13:00:00,337.22,337.39,336.01,336.01,6334.0,327.6707,327.8358,326.4949,326.4949,6334.0
2021-02-25 13:10:00,336.75,338.07,336.58,337.12,4042.0,327.214,328.4966,327.0488,327.5735,4042.0
2021-02-25 13:20:00,337.41,339.73,336.95,339.39,11547.0,327.8553,330.1096,327.4083,329.7792,11547.0
2021-02-25 13:30:00,339.54,339.73,338.82,339.66,3271.0,329.925,330.1096,329.2253,330.0416,3271.0
2021-02-25 13:40:00,339.39,339.88,339.1,339.68,3100.0,329.7792,330.2553,329.4974,330.061,3100.0
2021-02-25 13:50:00,339.88,339.88,337.83,337.83,2520.0,330.2553,330.2553,328.2634,328.2634,2520.0
2021-02-25 14:00:00,337.7,339.04,337.48,339.04,2100.0,328.1371,329.4391,327.9233,329.4391,2100.0
2021-02-25 14:10:00,338.95,339.03,338.44,338.66,1200.0,329.3517,329.4294,328.8561,329.0699,1200.0
2021-02-25 14:20:00,338.59,339.94,338.3,339.63,1600.0,329.0019,330.3136,328.7201,330.0124,1600.0
2021-02-25 14:30:00,339.1,339.27,338.16,338.47,3000.0,329.4974,329.6626,328.584,328.8853,3000.0
2021-02-25 14:40:00,338.23,338.99,337.55,337.55,4284.0,328.6521,329.3905,327.9913,327.9913,4284.0
2021-02-25 14:50:00,338.09,338.91,337.12,337.19,2200.0,328.516,329.3128,327.5735,327.6415,2200.0
2021-02-25 15:00:00,336.85,338.4,336.85,337.01,1910.0,327.3111,328.8172,327.3111,327.4666,1910.0
2021-02-25 15:10:00,336.52,337.16,336.07,336.07,3383.0,326.9905,327.6124,326.5532,326.5532,3383.0
2021-02-25 15:20:00,336.05,336.76,335.53,336.11,4625.0,326.5338,327.2237,326.0285,326.5921,4625.0
2021-02-25 15:30:00,335.7,336.46,334.08,335.13,7446.0,326.1937,326.9322,324.6196,325.6398,7446.0
2021-02-25 15:40:00,334.97,338.01,334.4,337.52,24574.0,325.4844,328.4383,324.9305,327.9622,24574.0
2021-02-25 15:50:00,336.99,337.72,335.2,336.32,31783.0,327.4472,328.1565,325.7079,326.7961,31783.0
2021-02-26 09:30:00,336.3,336.3,331.34,332.34,11815.0,327.3296,327.3296,322.5019,323.4753,11815.0
2021-02-26 09:40:00,332.42,336.91,331.6,336.31,10544.0,323.5531,327.9234,322.755,327.3394,10544.0
2021-02-26 09:50:00,335.33,335.33,334.26,334.69,3308.0,326.3855,326.3855,325.344,325.7626,3308.0
2021-02-26 10:00:00,334.77,335.11,333.82,333.82,6620.0,325.8404,326.1714,324.9158,324.9158,6620.0
2021-02-26 10:10:00,334.49,334.52,331.69,332.08,6797.0,325.5679,325.5971,322.8426,323.2222,6797.0
2021-02-26 10:20:00,332.29,332.3,330.03,330.1,3334.0,323.4266,323.4363,321.2269,321.295,3334.0
2021-02-26 10:30:00,329.58,333.12,329.44,332.87,3186.0,320.7889,324.2345,320.6526,323.9911,3186.0
2021-02-26 10:40:00,332.72,332.81,332.17,332.17,1652.0,323.8451,323.9327,323.3098,323.3098,1652.0
2021-02-26 10:50:00,332.04,332.5,331.54,331.6,7217.0,323.1833,323.631,322.6966,322.755,7217.0
2021-02-26 11:00:00,331.63,334.01,331.09,333.63,3492.0,322.7842,325.1007,322.2586,324.7309,3492.0
2021-02-26 11:10:00,333.22,334.42,332.64,333.26,2549.0,324.3318,325.4998,323.7673,324.3707,2549.0
2021-02-26 11:20:00,333.2,333.81,333.06,333.09,3300.0,324.3123,324.906,324.1761,324.2053,3300.0
2021-02-26 11:30:00,333.2,333.89,333.2,333.29,2089.0,324.3123,324.9839,324.3123,324.3999,2089.0
2021-02-26 11:40:00,333.29,333.3,331.45,332.12,4111.0,324.3999,324.4097,322.609,323.2611,4111.0
2021-02-26 11:50:00,332.07,332.07,329.64,330.16,7739.0,323.2125,323.2125,320.8473,321.3534,7739.0
2021-02-26 12:00:00,330.6,332.84,330.39,332.84,8406.0,321.7817,323.9619,321.5773,323.9619,8406.0
2021-02-26 12:10:00,332.75,333.07,332.33,332.37,2108.0,323.8743,324.1858,323.4655,323.5045,2108.0
2021-02-26 12:20:00,332.19,332.53,332.0,332.51,1262.0,323.3293,323.6602,323.1443,323.6407,1262.0
2021-02-26 12:30:00,332.93,334.0,332.93,334.0,1561.0,324.0495,325.091,324.0495,325.091,1561.0
2021-02-26 12:40:00,333.95,334.86,333.9,334.08,2865.0,325.0423,325.928,324.9936,325.1688,2865.0
2021-02-26 12:50:00,334.21,334.52,333.23,333.24,4383.0,325.2954,325.5971,324.3415,324.3513,4383.0
2021-02-26 13:00:00,333.23,333.8,332.46,333.8,2652.0,324.3415,324.8963,323.5921,324.8963,2652.0
2021-02-26 13:10:00,333.54,334.56,333.48,334.56,3819.0,324.6433,325.636,324.5849,325.636,3819.0
2021-02-26 13:20:00,334.67,335.17,334.36,334.93,2600.0,325.7431,326.2298,325.4414,325.9962,2600.0
2021-02-26 13:30:00,334.63,334.66,333.32,333.42,5165.0,325.7042,325.7334,324.4291,324.5265,5165.0
2021-02-26 13:40:00,333.3,334.88,333.3,333.56,4051.0,324.4097,325.9475,324.4097,324.6627,4051.0
2021-02-26 13:50:00,333.28,333.6,332.93,333.17,4394.0,324.3902,324.7017,324.0495,324.2831,4394.0
2021-02-26 14:00:00,333.28,333.61,332.83,333.07,2732.0,324.3902,324.7114,323.9522,324.1858,2732.0
2021-02-26 14:10:00,333.29,334.59,333.29,333.41,4629.0,324.3999,325.6652,324.3999,324.5167,4629.0
2021-02-26 14:20:00,333.67,334.22,333.02,334.22,3732.0,324.7698,325.3051,324.1371,325.3051,3732.0
2021-02-26 14:30:00,334.37,335.28,334.37,334.63,4184.0,325.4511,326.3368,325.4511,325.7042,4184.0
2021-02-26 14:40:00,334.63,336.11,334.27,335.61,3600.0,325.7042,327.1447,325.3538,326.658,3600.0
2021-02-26 14:50:00,334.84,335.67,334.84,335.18,3412.0,325.9086,326.7164,325.9086,326.2395,3412.0
2021-02-26 15:00:00,335.18,336.73,335.17,336.07,5501.0,326.2395,327.7482,326.2298,327.1058,5501.0
2021-02-26 15:10:00,336.62,337.25,335.74,336.64,9470.0,327.6411,328.2543,326.7846,327.6606,9470.0
2021-02-26 15:20:00,336.86,337.1,335.29,335.42,5349.0,327.8747,328.1083,326.3466,326.4731,5349.0
2021-02-26 15:30:00,335.42,337.2,335.42,336.92,7432.0,326.4731,328.2056,326.4731,327.9331,7432.0
2021-02-26 15:40:00,336.78,339.55,336.78,338.86,12254.0,327.7968,330.4929,327.7968,329.8213,12254.0
2021-02-26 15:50:00,338.52,338.89,336.7,336.88,53200.0,329.4904,329.8505,327.719,327.8942,53200.0
2021-03-01 09:30:00,344.33,346.32,343.65,346.32,16498.0,335.1454,337.0824,334.4836,337.0824,16498.0
2021-03-01 09:40:00,345.53,347.05,345.31,345.68,5563.0,336.3134,337.7929,336.0993,336.4594,5563.0
2021-03-01 09:50:00,345.63,346.34,343.8,346.34,5421.0,336.4108,337.1018,334.6296,337.1018,5421.0
2021-03-01 10:00:00,346.44,347.84,345.73,347.55,9623.0,337.1992,338.5618,336.5081,338.2796,9623.0
2021-03-01 10:10:00,348.17,349.18,347.93,349.05,16754.0,338.883,339.8661,338.6494,339.7395,16754.0
2021-03-01 10:20:00,349.16,349.21,348.0,348.46,14266.0,339.8466,339.8953,338.7175,339.1653,14266.0
2021-03-01 10:30:00,348.68,350.7,348.68,350.52,18351.0,339.3794,341.3455,339.3794,341.1703,18351.0
2021-03-01 10:40:00,350.53,350.66,348.56,348.88,15162.0,341.1801,341.3066,339.2626,339.5741,15162.0
2021-03-01 10:50:00,348.81,350.5,348.8,349.8,6476.0,339.5059,341.1509,339.4962,340.4695,6476.0
2021-03-01 11:00:00,349.68,350.28,349.04,350.11,11800.0,340.3527,340.9367,339.7298,340.7713,11800.0
2021-03-01 11:10:00,350.26,351.0,348.94,348.98,12177.0,340.9173,341.6375,339.6325,339.6714,12177.0
2021-03-01 11:20:00,348.81,350.02,348.78,349.13,68726.0,339.5059,340.6837,339.4767,339.8174,68726.0
2021-03-01 11:30:00,349.44,349.98,349.0,349.83,8650.0,340.1191,340.6447,339.6909,340.4987,8650.0
2021-03-01 11:40:00,350.1,350.84,349.91,350.24,8511.0,340.7615,341.4818,340.5766,340.8978,8511.0
2021-03-01 11:50:00,350.14,350.88,349.95,350.57,9834.0,340.8005,341.5207,340.6155,341.219,9834.0
2021-03-01 12:00:00,350.8,351.0,350.53,350.53,4553.0,341.4429,341.6375,341.1801,341.1801,4553.0
2021-03-01 12:10:00,350.54,351.03,350.24,350.57,10694.0,341.1898,341.6667,340.8978,341.219,10694.0
2021-03-01 12:20:00,350.78,351.52,350.5,350.77,8504.0,341.4234,342.1437,341.1509,341.4137,8504.0
2021-03-01 12:30:00,350.61,351.11,350.59,350.86,2985.0,341.2579,341.7446,341.2385,341.5013,2985.0
2021-03-01 12:40:00,350.69,350.71,349.52,350.7,3105.0,341.3358,341.3553,340.197,341.3455,3105.0
2021-03-01 12:50:00,350.69,350.76,350.38,350.68,4372.0,341.3358,341.4039,341.0341,341.3261,4372.0
2021-03-01 13:00:00,350.7,350.76,349.96,350.18,5001.0,341.3455,341.4039,340.6253,340.8394,5001.0
2021-03-01 13:10:00,350.13,350.55,349.3,349.3,5480.0,340.7907,341.1995,339.9829,339.9829,5480.0
2021-03-01 13:20:00,349.28,351.0,348.92,351.0,8262.0,339.9634,341.6375,339.613,341.6375,8262.0
2021-03-01 13:30:00,351.39,351.69,350.36,350.99,7809.0,342.0171,342.3091,341.0146,341.6278,7809.0
2021-03-01 13:40:00,350.79,352.57,350.59,352.57,11323.0,341.4331,343.1657,341.2385,343.1657,11323.0
2021-03-01 13:50:00,352.37,353.36,351.37,351.37,8362.0,342.971,343.9346,341.9977,341.9977,8362.0
2021-03-01 14:00:00,351.32,353.0,351.32,352.16,7283.0,341.949,343.5842,341.949,342.7666,7283.0
2021-03-01 14:10:00,352.11,353.47,352.05,352.26,4187.0,342.7179,344.0416,342.6595,342.8639,4187.0
2021-03-01 14:20:00,352.25,353.56,351.76,352.21,9362.0,342.8542,344.1292,342.3773,342.8153,9362.0
2021-03-01 14:30:00,352.22,352.51,351.65,352.1,7725.0,342.825,343.1073,342.2702,342.7082,7725.0
2021-03-01 14:40:00,351.96,353.46,351.77,351.77,25648.0,342.5719,344.0319,342.387,342.387,25648.0
2021-03-01 14:50:00,351.4,351.69,349.46,349.46,3349.0,342.0269,342.3091,340.1386,340.1386,3349.0
2021-03-01 15:00:00,349.52,350.48,349.52,349.97,6103.0,340.197,341.1314,340.197,340.635,6103.0
2021-03-01 15:10:00,349.88,349.88,347.43,348.02,3800.0,340.5474,340.5474,338.1628,338.737,3800.0
2021-03-01 15:20:00,347.72,347.79,347.29,347.29,4670.0,338.445,338.5132,338.0265,338.0265,4670.0
2021-03-01 15:30:00,347.49,348.34,347.27,347.81,10814.0,338.2212,339.0485,338.007,338.5326,10814.0
2021-03-01 15:40:00,347.72,348.54,347.54,348.0,16880.0,338.445,339.2431,338.2698,338.7175,16880.0
2021-03-01 15:50:00,348.04,348.55,347.3,347.56,54099.0,338.7565,339.2529,338.0362,338.2893,54099.0
2021-03-02 09:30:00,348.32,348.71,345.7,345.86,13348.0,339.029,339.4086,336.4789,336.6346,13348.0
2021-03-02 09:40:00,346.71,348.31,346.57,346.7,7401.0,337.462,339.0193,337.3257,337.4522,7401.0
2021-03-02 09:50:00,346.01,349.62,345.66,348.77,10572.0,336.7806,340.2943,336.44,339.467,10572.0
2021-03-02 10:00:00,348.78,349.0,346.87,347.54,1559.0,339.4767,339.6909,337.6177,338.2698,1559.0
2021-03-02 10:10:00,347.27,348.24,346.22,347.29,3330.0,338.007,338.9511,336.985,338.0265,3330.0
2021-03-02 10:20:00,347.3,348.04,345.72,345.73,7520.0,338.0362,338.7565,336.4984,336.5081,7520.0
2021-03-02 10:30:00,345.39,345.92,343.62,343.62,3100.0,336.1772,336.693,334.4544,334.4544,3100.0
2021-03-02 10:40:00,343.48,343.48,342.46,342.91,3319.0,334.3181,334.3181,333.3253,333.7633,3319.0
2021-03-02 10:50:00,343.05,343.74,342.33,342.33,5639.0,333.8996,334.5712,333.1988,333.1988,5639.0
2021-03-02 11:00:00,341.84,342.4,340.46,342.4,5665.0,332.7219,333.2669,331.3787,333.2669,5665.0
2021-03-02 11:10:00,342.63,342.63,340.62,341.35,4774.0,333.4908,333.4908,331.5344,332.2449,4774.0
2021-03-02 11:20:00,341.57,341.86,340.48,340.56,19232.0,332.4591,332.7413,331.3981,331.476,19232.0
2021-03-02 11:30:00,340.55,340.55,339.21,339.84,6500.0,331.4663,331.4663,330.162,330.7752,6500.0
2021-03-02 11:40:00,339.71,339.89,338.04,338.65,6509.0,330.6487,330.8239,329.0232,329.6169,6509.0
2021-03-02 11:50:00,338.42,338.42,337.3,337.45,7047.0,329.3931,329.3931,328.303,328.449,7047.0
2021-03-02 12:00:00,337.31,337.64,334.73,334.88,27821.0,328.3127,328.6339,325.8015,325.9475,27821.0
2021-03-02 12:10:00,335.1,337.38,334.58,336.51,16865.0,326.1616,328.3808,325.6555,327.534,16865.0
2021-03-02 12:20:00,336.64,336.69,334.87,335.51,12794.0,327.6606,327.7092,325.9378,326.5607,12794.0
2021-03-02 12:30:00,335.7,336.77,334.87,336.77,8426.0,326.7456,327.7871,325.9378,327.7871,8426.0
2021-03-02 12:40:00,336.41,336.85,335.7,336.17,7973.0,327.4367,327.865,326.7456,327.2031,7973.0
2021-03-02 12:50:00,336.32,336.35,335.75,336.17,4968.0,327.3491,327.3783,326.7943,327.2031,4968.0
2021-03-02 13:00:00,336.22,336.61,335.04,335.38,7005.0,327.2518,327.6314,326.1032,326.4342,7005.0
2021-03-02 13:10:00,335.67,335.96,335.45,335.46,2455.0,326.7164,326.9987,326.5023,326.512,2455.0
2021-03-02 13:20:00,335.5,336.09,335.42,336.09,3676.0,326.551,327.1252,326.4731,327.1252,3676.0
2021-03-02 13:30:00,336.31,338.76,336.29,338.51,6907.0,327.3394,329.724,327.3199,329.4807,6907.0
2021-03-02 13:40:00,338.29,339.52,338.09,339.52,4508.0,329.2666,330.4637,329.0719,330.4637,4508.0
2021-03-02 13:50:00,339.11,339.64,338.5,339.14,5790.0,330.0647,330.5805,329.4709,330.0939,5790.0
2021-03-02 14:00:00,339.18,339.51,338.24,338.24,10746.0,330.1328,330.454,329.2179,329.2179,10746.0
2021-03-02 14:10:00,338.22,339.7,338.22,339.61,6651.0,329.1984,330.6389,329.1984,330.5513,6651.0
2021-03-02 14:20:00,339.49,340.21,338.89,338.89,3809.0,330.4345,331.1353,329.8505,329.8505,3809.0
2021-03-02 14:30:00,339.19,339.78,339.12,339.29,3243.0,330.1425,330.7168,330.0744,330.2399,3243.0
2021-03-02 14:40:00,339.26,339.99,339.11,339.99,2525.0,330.2107,330.9212,330.0647,330.9212,2525.0
2021-03-02 14:50:00,340.0,340.4,339.5,339.5,8110.0,330.9309,331.3203,330.4443,330.4443,8110.0
2021-03-02 15:00:00,339.6,339.74,339.21,339.59,5186.0,330.5416,330.6779,330.162,330.5319,5186.0
2021-03-02 15:10:00,339.4,339.55,338.45,338.45,6348.0,330.3469,330.4929,329.4223,329.4223,6348.0
2021-03-02 15:20:00,338.39,338.72,337.98,338.61,5829.0,329.3639,329.6851,328.9648,329.578,5829.0
2021-03-02 15:30:00,338.34,338.69,337.3,337.3,8281.0,329.3152,329.6559,328.303,328.303,8281.0
2021-03-02 15:40:00,337.3,338.0,337.01,337.13,8367.0,328.303,328.9843,328.0207,328.1375,8367.0
2021-03-02 15:50:00,336.97,337.64,336.14,336.59,28794.0,327.9818,328.6339,327.1739,327.6119,28794.0
2021-03-03 09:30:00,336.14,339.24,336.14,336.46,7075.0,327.1739,330.1912,327.1739,327.4854,7075.0
2021-03-03 09:40:00,336.97,340.71,336.91,340.71,8039.0,327.9818,331.622,327.9234,331.622,8039.0
2021-03-03 09:50:00,340.3,341.54,340.15,340.46,4343.0,331.2229,332.4299,331.0769,331.3787,4343.0
2021-03-03 10:00:00,340.48,341.22,339.48,341.22,2450.0,331.3981,332.1184,330.4248,332.1184,2450.0
2021-03-03 10:10:00,341.17,341.17,337.39,337.46,2190.0,332.0697,332.0697,328.3906,328.4587,2190.0
2021-03-03 10:20:00,337.66,339.02,337.35,337.83,3751.0,328.6534,329.9771,328.3516,328.8188,3751.0
2021-03-03 10:30:00,337.21,338.57,337.09,338.27,2266.0,328.2154,329.5391,328.0986,329.2471,2266.0
2021-03-03 10:40:00,338.0,339.16,337.53,338.96,2295.0,328.9843,330.1133,328.5268,329.9187,2295.0
2021-03-03 10:50:00,339.11,339.11,337.79,338.32,4833.0,330.0647,330.0647,328.7799,329.2958,4833.0
2021-03-03 11:00:00,338.42,338.98,337.39,337.55,3742.0,329.3931,329.9381,328.3906,328.5463,3742.0
2021-03-03 11:10:00,337.73,339.25,337.22,339.21,5195.0,328.7215,330.2009,328.2251,330.162,5195.0
2021-03-03 11:20:00,339.81,340.53,338.95,339.68,6144.0,330.746,331.4468,329.9089,330.6195,6144.0
2021-03-03 11:30:00,339.31,339.77,338.67,338.84,2708.0,330.2593,330.7071,329.6364,329.8019,2708.0
2021-03-03 11:40:00,338.8,339.87,338.42,339.36,3605.0,329.7629,330.8044,329.3931,330.308,3605.0
2021-03-03 11:50:00,339.63,340.1,339.14,339.28,2000.0,330.5708,331.0283,330.0939,330.2301,2000.0
2021-03-03 12:00:00,339.41,340.6,339.32,339.98,2900.0,330.3567,331.5149,330.2691,330.9115,2900.0
2021-03-03 12:10:00,340.35,340.48,339.73,339.73,2300.0,331.2716,331.3981,330.6681,330.6681,2300.0
2021-03-03 12:20:00,339.8,340.12,339.8,340.12,508.0,330.7363,331.0477,330.7363,331.0477,508.0
2021-03-03 12:30:00,339.94,340.48,339.28,340.48,2115.0,330.8725,331.3981,330.2301,331.3981,2115.0
2021-03-03 12:40:00,340.47,340.65,339.99,340.25,2460.0,331.3884,331.5636,330.9212,331.1743,2460.0
2021-03-03 12:50:00,340.3,340.58,338.78,338.78,3999.0,331.2229,331.4955,329.7435,329.7435,3999.0
2021-03-03 13:00:00,338.74,339.06,338.03,338.03,4011.0,329.7045,330.016,329.0135,329.0135,4011.0
2021-03-03 13:10:00,337.99,340.16,337.88,340.16,3662.0,328.9746,331.0867,328.8675,331.0867,3662.0
2021-03-03 13:20:00,340.34,340.4,339.8,340.0,1731.0,331.2619,331.3203,330.7363,330.9309,1731.0
2021-03-03 13:30:00,339.79,340.24,338.98,340.19,3017.0,330.7265,331.1645,329.9381,331.1159,3017.0
2021-03-03 13:40:00,340.15,340.41,338.99,338.99,3503.0,331.0769,331.33,329.9479,329.9479,3503.0
2021-03-03 13:50:00,339.07,339.37,338.43,338.71,3210.0,330.0257,330.3177,329.4028,329.6753,3210.0
2021-03-03 14:00:00,338.89,338.89,336.8,337.19,1800.0,329.8505,329.8505,327.8163,328.1959,1800.0
2021-03-03 14:10:00,337.4,338.22,337.29,337.45,1400.0,328.4003,329.1984,328.2932,328.449,1400.0
2021-03-03 14:20:00,337.64,338.14,337.37,337.64,3218.0,328.6339,329.1206,328.3711,328.6339,3218.0
2021-03-03 14:30:00,337.82,338.03,336.54,338.02,3102.0,328.8091,329.0135,327.5632,329.0038,3102.0
2021-03-03 14:40:00,338.14,338.34,337.49,337.82,2701.0,329.1206,329.3152,328.4879,328.8091,2701.0
2021-03-03 14:50:00,338.8,339.19,338.43,338.48,5125.0,329.7629,330.1425,329.4028,329.4515,5125.0
2021-03-03 15:00:00,338.32,339.09,338.32,338.48,8929.0,329.2958,330.0452,329.2958,329.4515,8929.0
2021-03-03 15:10:00,338.63,338.89,338.17,338.19,2910.0,329.5975,329.8505,329.1498,329.1692,2910.0
2021-03-03 15:20:00,338.14,338.29,337.46,337.69,4656.0,329.1206,329.2666,328.4587,328.6826,4656.0
2021-03-03 15:30:00,337.69,338.53,337.69,338.47,3600.0,328.6826,329.5001,328.6826,329.4418,3600.0
2021-03-03 15:40:00,338.5,339.68,338.5,338.53,7277.0,329.4709,330.6195,329.4709,329.5001,7277.0
2021-03-03 15:50:00,338.27,338.36,337.06,337.2,25218.0,329.2471,329.3347,328.0694,328.2056,25218.0
2021-03-04 09:30:00,335.44,338.78,335.28,338.29,17633.0,326.4926,329.7435,326.3368,329.2666,17633.0
2021-03-04 09:40:00,338.32,338.97,337.07,337.07,2502.0,329.2958,329.9284,328.0791,328.0791,2502.0
2021-03-04 09:50:00,337.84,338.12,335.03,335.03,2300.0,328.8286,329.1011,326.0935,326.0935,2300.0
2021-03-04 10:00:00,336.0,336.0,333.29,333.38,3091.0,327.0376,327.0376,324.3999,324.4875,3091.0
2021-03-04 10:10:00,332.5,334.82,331.49,333.11,1798.0,323.631,325.8891,322.6479,324.2247,1798.0
2021-03-04 10:20:00,332.51,336.12,331.81,334.79,4920.0,323.6407,327.1544,322.9594,325.8599,4920.0
2021-03-04 10:30:00,334.88,335.45,333.87,334.59,3096.0,325.9475,326.5023,324.9644,325.6652,3096.0
2021-03-04 10:40:00,334.98,337.42,334.73,336.98,9306.0,326.0448,328.4198,325.8015,327.9915,9306.0
2021-03-04 10:50:00,337.1,337.1,334.46,335.01,3650.0,328.1083,328.1083,325.5387,326.074,3650.0
2021-03-04 11:00:00,334.97,337.29,334.97,337.29,2539.0,326.0351,328.2932,326.0351,328.2932,2539.0
2021-03-04 11:10:00,336.56,336.77,335.28,336.12,3212.0,327.5827,327.7871,326.3368,327.1544,3212.0
2021-03-04 11:20:00,336.03,336.03,334.07,334.79,2910.0,327.0668,327.0668,325.1591,325.8599,2910.0
2021-03-04 11:30:00,334.89,334.89,333.73,334.32,3274.0,325.9572,325.9572,324.8282,325.4024,3274.0
2021-03-04 11:40:00,334.56,335.77,334.56,335.77,1150.0,325.636,326.8138,325.636,326.8138,1150.0
2021-03-04 11:50:00,335.29,336.44,335.19,336.44,5805.0,326.3466,327.4659,326.2492,327.4659,5805.0
2021-03-04 12:00:00,336.69,338.17,336.68,337.94,2456.0,327.7092,329.1498,327.6995,328.9259,2456.0
2021-03-04 12:10:00,338.37,338.85,336.63,338.46,3400.0,329.3444,329.8116,327.6508,329.432,3400.0
2021-03-04 12:20:00,338.12,338.12,336.27,336.7,1137.0,329.1011,329.1011,327.3004,327.719,1137.0
2021-03-04 12:30:00,336.84,336.85,336.16,336.55,2930.0,327.8552,327.865,327.1934,327.573,2930.0
2021-03-04 12:40:00,337.1,337.1,336.0,336.31,2137.0,328.1083,328.1083,327.0376,327.3394,2137.0
2021-03-04 12:50:00,335.75,335.76,331.44,331.44,3906.0,326.7943,326.804,322.5993,322.5993,3906.0
2021-03-04 13:00:00,331.86,333.01,331.43,331.44,3621.0,323.0081,324.1274,322.5895,322.5993,3621.0
2021-03-04 13:10:00,331.0,331.0,328.72,329.49,3600.0,322.171,322.171,319.9518,320.7013,3600.0
2021-03-04 13:20:00,329.4,329.62,327.88,329.26,9050.0,320.6137,320.8278,319.1342,320.4774,9050.0
2021-03-04 13:30:00,329.01,329.8,328.75,329.8,3071.0,320.2341,321.003,319.981,321.003,3071.0
2021-03-04 13:40:00,328.75,328.84,325.7,326.41,5568.0,319.981,320.0686,317.0124,317.7034,5568.0
2021-03-04 13:50:00,326.43,326.44,323.38,323.38,8437.0,317.7229,317.7326,314.7543,314.7543,8437.0
2021-03-04 14:00:00,324.02,325.44,322.55,324.99,9758.0,315.3772,316.7593,313.9464,316.3213,9758.0
2021-03-04 14:10:00,325.77,325.85,323.82,325.13,7185.0,317.0805,317.1584,315.1825,316.4576,7185.0
2021-03-04 14:20:00,326.76,329.29,326.14,327.94,1765.0,318.0441,320.5066,317.4406,319.1926,1765.0
2021-03-04 14:30:00,327.94,327.94,326.75,326.75,3579.0,319.1926,319.1926,318.0344,318.0344,3579.0
2021-03-04 14:40:00,327.5,330.35,327.5,329.79,2431.0,318.7644,321.5383,318.7644,320.9933,2431.0
2021-03-04 14:50:00,329.72,331.01,329.72,331.01,1197.0,320.9251,322.1807,320.9251,322.1807,1197.0
2021-03-04 15:00:00,330.54,330.94,329.5,329.5,6378.0,321.7233,322.1126,320.711,320.711,6378.0
2021-03-04 15:10:00,329.07,330.41,328.65,329.76,10885.0,320.2925,321.5967,319.8837,320.9641,10885.0
2021-03-04 15:20:00,329.86,330.41,329.1,330.16,5300.0,321.0614,321.5967,320.3217,321.3534,5300.0
2021-03-04 15:30:00,329.86,331.11,329.73,329.8,5703.0,321.0614,322.2781,320.9349,321.003,5703.0
2021-03-04 15:40:00,330.07,331.04,329.26,329.57,17155.0,321.2658,322.2099,320.4774,320.7791,17155.0
2021-03-04 15:50:00,329.87,330.65,329.11,330.12,45685.0,321.0711,321.8303,320.3314,321.3145,45685.0
2021-03-05 09:30:00,334.99,335.77,327.86,328.19,28033.0,326.0546,326.8138,319.1148,319.436,28033.0
2021-03-05 09:40:00,327.35,329.8,325.41,325.67,14582.0,318.6184,321.003,316.7301,316.9832,14582.0
2021-03-05 09:50:00,326.03,326.83,323.79,325.25,12002.0,317.3336,318.1122,315.1533,316.5744,12002.0
2021-03-05 10:00:00,325.87,327.37,324.68,325.87,21440.0,317.1778,318.6378,316.0196,317.1778,21440.0
2021-03-05 10:10:00,326.1,326.19,323.32,324.44,16258.0,317.4017,317.4893,314.6959,315.786,16258.0
2021-03-05 10:20:00,324.44,324.66,321.7,321.95,29590.0,315.786,316.0001,313.1191,313.3624,29590.0
2021-03-05 10:30:00,321.6,322.51,320.62,321.35,8768.0,313.0217,313.9075,312.0679,312.7784,8768.0
2021-03-05 10:40:00,321.94,323.9,321.71,323.05,8326.0,313.3527,315.2604,313.1288,314.4331,8326.0
2021-03-05 10:50:00,323.08,323.31,318.89,319.04,11206.0,314.4623,314.6861,310.384,310.53,11206.0
2021-03-05 11:00:00,319.03,320.88,318.67,319.41,14699.0,310.5203,312.3209,310.1699,310.8902,14699.0
2021-03-05 11:10:00,319.96,321.03,319.1,319.53,18413.0,311.4255,312.4669,310.5884,311.007,18413.0
2021-03-05 11:20:00,319.69,319.79,317.12,317.99,7460.0,311.1627,311.26,308.6612,309.508,7460.0
2021-03-05 11:30:00,318.28,319.14,316.37,317.63,18857.0,309.7903,310.6274,307.9312,309.1576,18857.0
2021-03-05 11:40:00,318.03,321.54,317.01,321.24,19076.0,309.547,312.9633,308.5542,312.6713,19076.0
2021-03-05 11:50:00,321.45,325.48,321.45,323.53,19944.0,312.8757,316.7982,312.8757,314.9003,19944.0
2021-03-05 12:00:00,323.73,323.73,322.37,323.06,8553.0,315.0949,315.0949,313.7712,314.4428,8553.0
2021-03-05 12:10:00,322.68,323.35,321.84,322.59,16274.0,314.0729,314.7251,313.2553,313.9853,16274.0
2021-03-05 12:20:00,322.9,324.47,322.87,323.52,30445.0,314.2871,315.8152,314.2579,314.8905,30445.0
2021-03-05 12:30:00,323.73,324.52,323.39,323.91,16443.0,315.0949,315.8638,314.764,315.2701,16443.0
2021-03-05 12:40:00,324.09,325.62,323.6,325.46,15225.0,315.4453,316.9345,314.9684,316.7788,15225.0
2021-03-05 12:50:00,325.21,326.19,324.53,326.19,14028.0,316.5354,317.4893,315.8736,317.4893,14028.0
2021-03-05 13:00:00,326.07,326.24,324.9,325.91,8414.0,317.3725,317.538,316.2337,317.2168,8414.0
2021-03-05 13:10:00,326.0,326.35,324.76,325.97,20266.0,317.3044,317.645,316.0974,317.2752,20266.0
2021-03-05 13:20:00,325.69,326.34,324.88,326.25,14206.0,317.0026,317.6353,316.2142,317.5477,14206.0
2021-03-05 13:30:00,326.31,328.71,325.85,328.71,24406.0,317.6061,319.9421,317.1584,319.9421,24406.0
2021-03-05 13:40:00,328.86,329.02,327.69,327.78,13117.0,320.0881,320.2438,318.9493,319.0369,13117.0
2021-03-05 13:50:00,327.94,327.95,326.52,327.46,8570.0,319.1926,319.2024,317.8105,318.7254,8570.0
2021-03-05 14:00:00,327.42,327.52,324.62,324.62,10960.0,318.6865,318.7838,315.9612,315.9612,10960.0
2021-03-05 14:10:00,324.79,325.12,322.28,323.16,23837.0,316.1266,316.4478,313.6836,314.5401,23837.0
2021-03-05 14:20:00,323.07,324.48,323.07,323.93,9650.0,314.4525,315.8249,314.4525,315.2896,9650.0
2021-03-05 14:30:00,323.96,325.8,323.96,325.68,11545.0,315.3188,317.1097,315.3188,316.9929,11545.0
2021-03-05 14:40:00,325.8,326.3,324.8,326.3,15990.0,317.1097,317.5964,316.1364,317.5964,15990.0
2021-03-05 14:50:00,326.04,326.89,325.41,326.29,7239.0,317.3433,318.1706,316.7301,317.5866,7239.0
2021-03-05 15:00:00,326.2,326.81,325.47,325.5,7315.0,317.499,318.0928,316.7885,316.8177,7315.0
2021-03-05 15:10:00,325.71,327.23,325.66,326.62,9187.0,317.0221,318.5016,316.9734,317.9078,9187.0
2021-03-05 15:20:00,326.43,327.8,326.35,327.8,8936.0,317.7229,319.0564,317.645,319.0564,8936.0
2021-03-05 15:30:00,327.44,330.28,327.16,330.28,24800.0,318.706,321.4702,318.4334,321.4702,24800.0
2021-03-05 15:40:00,330.25,330.25,328.43,330.05,24021.0,321.441,321.441,319.6696,321.2463,24021.0
2021-03-05 15:50:00,330.24,330.67,328.5,329.69,71196.0,321.4313,321.8498,319.7377,320.8959,71196.0
2021-03-08 09:30:00,330.0,334.58,328.91,334.09,9041.0,321.1977,325.6555,320.1368,325.1786,9041.0
2021-03-08 09:40:00,333.8,335.78,331.7,331.86,4002.0,324.8963,326.8235,322.8523,323.0081,4002.0
2021-03-08 09:50:00,331.4,332.03,328.25,329.16,6900.0,322.5603,323.1735,319.4944,320.3801,6900.0
2021-03-08 10:00:00,331.06,333.81,330.18,333.8,7821.0,322.2294,324.906,321.3729,324.8963,7821.0
2021-03-08 10:10:00,332.96,334.08,331.61,333.54,8198.0,324.0787,325.1688,322.7647,324.6433,8198.0
2021-03-08 10:20:00,333.7,335.69,332.36,335.69,15085.0,324.799,326.7359,323.4947,326.7359,15085.0
2021-03-08 10:30:00,334.76,336.63,334.08,334.49,5370.0,325.8307,327.6508,325.1688,325.5679,5370.0
2021-03-08 10:40:00,334.82,335.27,333.74,334.1,5930.0,325.8891,326.3271,324.8379,325.1883,5930.0
2021-03-08 10:50:00,334.51,335.85,333.5,335.85,16927.0,325.5874,326.8916,324.6043,326.8916,16927.0
2021-03-08 11:00:00,336.15,337.16,336.04,336.96,4452.0,327.1836,328.1667,327.0766,327.972,4452.0
2021-03-08 11:10:00,336.57,338.13,336.39,337.95,11066.0,327.5924,329.1108,327.4172,328.9356,11066.0
2021-03-08 11:20:00,338.14,339.47,338.14,339.23,10160.0,329.1206,330.4151,329.1206,330.1815,10160.0
2021-03-08 11:30:00,339.35,339.35,337.7,338.61,7543.0,330.2983,330.2983,328.6923,329.578,7543.0
2021-03-08 11:40:00,339.0,339.12,337.81,338.86,6665.0,329.9576,330.0744,328.7994,329.8213,6665.0
2021-03-08 11:50:00,338.63,340.08,338.63,339.35,9669.0,329.5975,331.0088,329.5975,330.2983,9669.0
2021-03-08 12:00:00,338.97,340.4,338.97,340.15,6485.0,329.9284,331.3203,329.9284,331.0769,6485.0
2021-03-08 12:10:00,339.94,340.39,338.73,339.28,5924.0,330.8725,331.3105,329.6948,330.2301,5924.0
2021-03-08 12:20:00,339.84,340.64,339.24,339.24,6341.0,330.7752,331.5539,330.1912,330.1912,6341.0
2021-03-08 12:30:00,339.16,340.4,339.16,339.88,3482.0,330.1133,331.3203,330.1133,330.8141,3482.0
2021-03-08 12:40:00,339.95,340.38,339.39,340.05,2250.0,330.8823,331.3008,330.3372,330.9796,2250.0
2021-03-08 12:50:00,340.1,340.23,339.46,339.57,3008.0,331.0283,331.1548,330.4053,330.5124,3008.0
2021-03-08 13:00:00,339.71,340.47,339.48,340.44,8334.0,330.6487,331.3884,330.4248,331.3592,8334.0
2021-03-08 13:10:00,340.41,340.49,339.41,339.81,3350.0,331.33,331.4079,330.3567,330.746,3350.0
2021-03-08 13:20:00,340.02,340.17,339.63,340.17,900.0,330.9504,331.0964,330.5708,331.0964,900.0
2021-03-08 13:30:00,340.09,340.39,337.68,338.05,9236.0,331.0185,331.3105,328.6728,329.033,9236.0
2021-03-08 13:40:00,337.34,337.7,335.13,335.25,8905.0,328.3419,328.6923,326.1908,326.3076,8905.0
2021-03-08 13:50:00,336.35,336.35,335.08,335.2,4439.0,327.3783,327.3783,326.1422,326.259,4439.0
2021-03-08 14:00:00,335.16,338.0,335.16,337.37,6744.0,326.22,328.9843,326.22,328.3711,6744.0
2021-03-08 14:10:00,337.6,337.99,336.63,336.97,6803.0,328.595,328.9746,327.6508,327.9818,6803.0
2021-03-08 14:20:00,337.14,338.58,336.78,337.9,3781.0,328.1472,329.5488,327.7968,328.887,3781.0
2021-03-08 14:30:00,338.27,338.27,337.48,337.86,1551.0,329.2471,329.2471,328.4782,328.848,1551.0
2021-03-08 14:40:00,337.85,338.06,336.32,336.58,3721.0,328.8383,329.0427,327.3491,327.6022,3721.0
2021-03-08 14:50:00,336.42,337.83,336.41,337.23,3259.0,327.4464,328.8188,327.4367,328.2348,3259.0
2021-03-08 15:00:00,337.18,337.25,335.61,335.61,5111.0,328.1862,328.2543,326.658,326.658,5111.0
2021-03-08 15:10:00,336.2,337.02,336.17,336.28,3102.0,327.2323,328.0304,327.2031,327.3102,3102.0
2021-03-08 15:20:00,336.68,337.79,336.5,337.01,4894.0,327.6995,328.7799,327.5243,328.0207,4894.0
2021-03-08 15:30:00,337.17,338.0,337.04,337.41,11061.0,328.1764,328.9843,328.0499,328.41,11061.0
2021-03-08 15:40:00,337.28,337.28,335.57,336.34,10538.0,328.2835,328.2835,326.6191,327.3686,10538.0
2021-03-08 15:50:00,336.03,337.2,333.9,334.17,34904.0,327.0668,328.2056,324.9936,325.2564,34904.0
2021-03-09 09:30:00,335.97,337.12,333.74,333.95,10749.0,327.0084,328.1278,324.8379,325.0423,10749.0
2021-03-09 09:40:00,332.95,335.62,332.58,334.59,5000.0,324.069,326.6678,323.7089,325.6652,5000.0
2021-03-09 09:50:00,334.32,335.04,331.22,333.03,5788.0,325.4024,326.1032,322.3851,324.1469,5788.0
2021-03-09 10:00:00,332.01,332.79,330.44,330.76,2945.0,323.1541,323.9133,321.6259,321.9374,2945.0
2021-03-09 10:10:00,330.67,332.41,330.44,332.25,5228.0,321.8498,323.5434,321.6259,323.3877,5228.0
2021-03-09 10:20:00,332.18,332.64,330.71,331.47,11767.0,323.3195,323.7673,321.8887,322.6285,11767.0
2021-03-09 10:30:00,331.78,332.37,331.19,331.98,6571.0,322.9302,323.5045,322.3559,323.1249,6571.0
2021-03-09 10:40:00,332.98,333.13,332.41,333.13,3801.0,324.0982,324.2442,323.5434,324.2442,3801.0
2021-03-09 10:50:00,333.37,333.67,333.08,333.1,7600.0,324.4778,324.7698,324.1955,324.215,7600.0
2021-03-09 11:00:00,333.62,336.39,333.36,336.24,5065.0,324.7211,327.4172,324.4681,327.2712,5065.0
2021-03-09 11:10:00,336.7,336.72,335.2,335.9,1201.0,327.719,327.7384,326.259,326.9403,1201.0
2021-03-09 11:20:00,336.33,336.58,334.9,334.9,900.0,327.3588,327.6022,325.967,325.967,900.0
2021-03-09 11:30:00,334.59,335.47,334.59,335.22,2417.0,325.6652,326.5218,325.6652,326.2784,2417.0
2021-03-09 11:40:00,335.07,335.8,334.71,335.79,2300.0,326.1324,326.843,325.782,326.8332,2300.0
2021-03-09 11:50:00,336.04,336.04,334.73,334.98,2412.0,327.0766,327.0766,325.8015,326.0448,2412.0
2021-03-09 12:00:00,335.11,335.78,335.11,335.39,2456.0,326.1714,326.8235,326.1714,326.4439,2456.0
2021-03-09 12:10:00,335.33,336.3,335.33,335.89,500.0,326.3855,327.3296,326.3855,326.9306,500.0
2021-03-09 12:20:00,335.82,335.82,335.36,335.55,2105.0,326.8624,326.8624,326.4147,326.5996,2105.0
2021-03-09 12:30:00,335.74,336.2,335.51,335.98,2041.0,326.7846,327.2323,326.5607,327.0182,2041.0
2021-03-09 12:40:00,335.77,335.88,335.08,335.66,1464.0,326.8138,326.9208,326.1422,326.7067,1464.0
2021-03-09 12:50:00,335.38,335.76,334.96,334.96,1402.0,326.4342,326.804,326.0254,326.0254,1402.0
2021-03-09 13:00:00,335.12,335.64,335.07,335.38,700.0,326.1811,326.6872,326.1324,326.4342,700.0
2021-03-09 13:10:00,335.4,335.41,334.95,335.07,1824.0,326.4536,326.4634,326.0156,326.1324,1824.0
2021-03-09 13:20:00,334.72,334.72,334.05,334.63,2504.0,325.7918,325.7918,325.1396,325.7042,2504.0
2021-03-09 13:30:00,335.04,335.39,334.88,335.04,3050.0,326.1032,326.4439,325.9475,326.1032,3050.0
2021-03-09 13:40:00,335.36,335.75,335.35,335.56,3091.0,326.4147,326.7943,326.405,326.6094,3091.0
2021-03-09 13:50:00,335.34,336.29,335.34,335.73,2000.0,326.3952,327.3199,326.3952,326.7748,2000.0
2021-03-09 14:00:00,335.84,336.25,335.4,335.43,2910.0,326.8819,327.281,326.4536,326.4828,2910.0
2021-03-09 14:10:00,335.64,335.94,335.25,335.25,1731.0,326.6872,326.9792,326.3076,326.3076,1731.0
2021-03-09 14:20:00,335.16,335.48,335.14,335.44,2216.0,326.22,326.5315,326.2006,326.4926,2216.0
2021-03-09 14:30:00,335.18,336.41,335.16,336.16,1409.0,326.2395,327.4367,326.22,327.1934,1409.0
2021-03-09 14:40:00,335.93,336.0,335.48,335.57,1479.0,326.9695,327.0376,326.5315,326.6191,1479.0
2021-03-09 14:50:00,335.5,335.59,334.18,334.7,3127.0,326.551,326.6386,325.2662,325.7723,3127.0
2021-03-09 15:00:00,334.15,334.42,333.88,334.42,3622.0,325.237,325.4998,324.9742,325.4998,3622.0
2021-03-09 15:10:00,334.11,335.15,334.1,334.99,6676.0,325.198,326.2103,325.1883,326.0546,6676.0
2021-03-09 15:20:00,334.96,335.02,334.57,334.75,2815.0,326.0254,326.0838,325.6458,325.821,2815.0
2021-03-09 15:30:00,334.55,334.72,333.74,334.2,3202.0,325.6263,325.7918,324.8379,325.2856,3202.0
2021-03-09 15:40:00,334.2,334.2,333.4,333.7,5480.0,325.2856,325.2856,324.507,324.799,5480.0
2021-03-09 15:50:00,333.44,334.0,332.66,332.67,20100.0,324.5459,325.091,323.7867,323.7965,20100.0
2021-03-10 09:30:00,333.11,333.44,330.01,331.88,13032.0,324.2247,324.5459,321.2074,323.0275,13032.0
2021-03-10 09:40:00,332.11,335.69,332.05,333.13,5456.0,323.2514,326.7359,323.193,324.2442,5456.0
2021-03-10 09:50:00,332.59,334.66,331.3,334.66,7471.0,323.7186,325.7334,322.463,325.7334,7471.0
2021-03-10 10:00:00,334.84,335.27,333.44,333.44,4020.0,325.9086,326.3271,324.5459,324.5459,4020.0
2021-03-10 10:10:00,333.25,334.01,332.77,333.82,2994.0,324.361,325.1007,323.8938,324.9158,2994.0
2021-03-10 10:20:00,334.13,334.14,332.46,332.46,3449.0,325.2175,325.2272,323.5921,323.5921,3449.0
2021-03-10 10:30:00,332.48,334.24,332.48,333.66,2050.0,323.6115,325.3246,323.6115,324.7601,2050.0
2021-03-10 10:40:00,333.85,333.95,332.57,333.14,4254.0,324.945,325.0423,323.6991,324.2539,4254.0
2021-03-10 10:50:00,333.29,334.53,332.97,334.53,7300.0,324.3999,325.6068,324.0885,325.6068,7300.0
2021-03-10 11:00:00,334.38,334.98,334.0,334.29,3052.0,325.4608,326.0448,325.091,325.3732,3052.0
2021-03-10 11:10:00,334.13,334.7,334.03,334.03,1441.0,325.2175,325.7723,325.1202,325.1202,1441.0
2021-03-10 11:20:00,334.45,334.66,333.68,334.59,4711.0,325.529,325.7334,324.7795,325.6652,4711.0
2021-03-10 11:30:00,335.32,335.84,335.32,335.67,1508.0,326.3758,326.8819,326.3758,326.7164,1508.0
2021-03-10 11:40:00,336.09,337.55,336.08,337.0,3850.0,327.1252,328.5463,327.1155,328.011,3850.0
2021-03-10 11:50:00,337.27,337.69,336.66,336.66,3146.0,328.2738,328.6826,327.68,327.68,3146.0
2021-03-10 12:00:00,336.87,338.22,336.87,338.22,2350.0,327.8844,329.1984,327.8844,329.1984,2350.0
2021-03-10 12:10:00,337.78,338.81,337.66,338.06,1290.0,328.7702,329.7727,328.6534,329.0427,1290.0
2021-03-10 12:20:00,337.7,337.91,337.0,337.32,3142.0,328.6923,328.8967,328.011,328.3224,3142.0
2021-03-10 12:30:00,338.27,338.27,337.04,337.19,2024.0,329.2471,329.2471,328.0499,328.1959,2024.0
2021-03-10 12:40:00,337.22,339.5,337.2,339.1,6523.0,328.2251,330.4443,328.2056,330.0549,6523.0
2021-03-10 12:50:00,339.1,339.84,338.97,339.57,12523.0,330.0549,330.7752,329.9284,330.5124,12523.0
2021-03-10 13:00:00,339.3,339.36,338.0,339.12,6138.0,330.2496,330.308,328.9843,330.0744,6138.0
2021-03-10 13:10:00,339.55,339.62,338.78,338.78,1050.0,330.4929,330.5611,329.7435,329.7435,1050.0
2021-03-10 13:20:00,339.23,340.26,339.19,340.26,2631.0,330.1815,331.184,330.1425,331.184,2631.0
2021-03-10 13:30:00,340.06,340.35,339.67,340.19,1735.0,330.9893,331.2716,330.6097,331.1159,1735.0
2021-03-10 13:40:00,340.33,340.52,339.94,340.17,1300.0,331.2521,331.4371,330.8725,331.0964,1300.0
2021-03-10 13:50:00,340.19,341.84,340.13,340.84,3220.0,331.1159,332.7219,331.0575,331.7485,3220.0
2021-03-10 14:00:00,340.65,341.73,340.62,341.23,2778.0,331.5636,332.6148,331.5344,332.1281,2778.0
2021-03-10 14:10:00,341.38,342.37,341.2,342.37,3586.0,332.2741,333.2377,332.0989,333.2377,3586.0
2021-03-10 14:20:00,342.07,342.13,340.92,341.1,5251.0,332.9457,333.0041,331.8264,332.0016,5251.0
2021-03-10 14:30:00,341.11,341.83,341.11,341.43,1300.0,332.0113,332.7121,332.0113,332.3228,1300.0
2021-03-10 14:40:00,341.67,341.67,340.2,340.95,8344.0,332.5564,332.5564,331.1256,331.8556,8344.0
2021-03-10 14:50:00,340.97,340.97,339.92,339.99,1809.0,331.8751,331.8751,330.8531,330.9212,1809.0
2021-03-10 15:00:00,340.3,340.3,338.73,339.24,4546.0,331.2229,331.2229,329.6948,330.1912,4546.0
2021-03-10 15:10:00,339.38,340.77,339.38,340.7,6235.0,330.3275,331.6804,330.3275,331.6123,6235.0
2021-03-10 15:20:00,340.93,341.79,340.63,341.59,5452.0,331.8361,332.6732,331.5441,332.4785,5452.0
2021-03-10 15:30:00,341.05,341.58,340.15,341.21,12251.0,331.9529,332.4688,331.0769,332.1087,12251.0
2021-03-10 15:40:00,341.18,342.75,340.41,342.75,17223.0,332.0795,333.6076,331.33,333.6076,17223.0
2021-03-10 15:50:00,342.33,342.73,340.87,340.99,32444.0,333.1988,333.5881,331.7777,331.8945,32444.0
2021-03-11 09:30:00,345.86,346.17,341.71,343.61,9545.0,336.6346,336.9364,332.5953,334.4446,9545.0
2021-03-11 09:40:00,342.78,343.84,342.17,343.11,4642.0,333.6368,334.6685,333.0431,333.958,4642.0
2021-03-11 09:50:00,342.56,343.86,341.71,343.25,4929.0,333.4227,334.688,332.5953,334.0942,4929.0
2021-03-11 10:00:00,343.05,343.09,341.01,341.01,3427.0,333.8996,333.9385,331.914,331.914,3427.0
2021-03-11 10:10:00,341.01,341.02,338.0,339.06,10123.0,331.914,331.9237,328.9843,330.016,10123.0
2021-03-11 10:20:00,339.06,342.57,338.96,341.13,7954.0,330.016,333.4324,329.9187,332.0308,7954.0
2021-03-11 10:30:00,342.02,343.93,340.43,343.24,4907.0,332.8971,334.7561,331.3495,334.0845,4907.0
2021-03-11 10:40:00,343.48,345.17,343.36,345.14,5904.0,334.3181,335.963,334.2013,335.9338,5904.0
2021-03-11 10:50:00,344.74,347.49,344.63,347.0,12092.0,335.5445,338.2212,335.4374,337.7442,12092.0
2021-03-11 11:00:00,346.92,348.03,346.9,347.41,8691.0,337.6664,338.7467,337.6469,338.1433,8691.0
2021-03-11 11:10:00,347.64,348.91,347.64,348.91,5909.0,338.3672,339.6033,338.3672,339.6033,5909.0
2021-03-11 11:20:00,348.93,349.61,348.21,348.57,9520.0,339.6227,340.2846,338.9219,339.2723,9520.0
2021-03-11 11:30:00,348.22,349.11,347.79,347.81,6753.0,338.9317,339.7979,338.5132,338.5326,6753.0
2021-03-11 11:40:00,348.12,348.12,346.12,346.12,3400.0,338.8343,338.8343,336.8877,336.8877,3400.0
2021-03-11 11:50:00,345.85,345.93,344.6,344.61,4556.0,336.6249,336.7028,335.4082,335.418,4556.0
2021-03-11 12:00:00,344.73,346.62,344.65,346.5,5034.0,335.5348,337.3744,335.4569,337.2576,5034.0
2021-03-11 12:10:00,346.66,346.97,344.82,344.82,3200.0,337.4133,337.715,335.6224,335.6224,3200.0
2021-03-11 12:20:00,344.51,344.51,342.72,342.79,3180.0,335.3206,335.3206,333.5784,333.6465,3180.0
2021-03-11 12:30:00,343.24,343.94,343.01,343.21,5691.0,334.0845,334.7658,333.8607,334.0553,5691.0
2021-03-11 12:40:00,343.34,343.75,342.38,343.22,2900.0,334.1818,334.5809,333.2475,334.065,2900.0
2021-03-11 12:50:00,343.23,343.23,342.18,342.25,3321.0,334.0748,334.0748,333.0528,333.1209,3321.0
2021-03-11 13:00:00,342.47,343.17,341.46,341.46,4560.0,333.3351,334.0164,332.352,332.352,4560.0
2021-03-11 13:10:00,341.37,342.05,341.37,341.55,3382.0,332.2644,332.9263,332.2644,332.4396,3382.0
2021-03-11 13:20:00,341.69,342.64,341.26,342.64,4590.0,332.5759,333.5005,332.1573,333.5005,4590.0
2021-03-11 13:30:00,342.84,343.67,342.51,343.67,2029.0,333.6952,334.503,333.374,334.503,2029.0
2021-03-11 13:40:00,343.84,344.06,342.63,343.27,2200.0,334.6685,334.8826,333.4908,334.1137,2200.0
2021-03-11 13:50:00,343.35,343.42,342.0,342.99,5502.0,334.1916,334.2597,332.8776,333.8412,5502.0
2021-03-11 14:00:00,342.99,345.09,342.75,344.96,8649.0,333.8412,335.8852,333.6076,335.7586,8649.0
2021-03-11 14:10:00,344.96,345.13,343.27,343.27,3581.0,335.7586,335.9241,334.1137,334.1137,3581.0
2021-03-11 14:20:00,343.75,344.34,343.75,344.34,2095.0,334.5809,335.1552,334.5809,335.1552,2095.0
2021-03-11 14:30:00,344.18,344.18,342.3,342.3,3304.0,334.9994,334.9994,333.1696,333.1696,3304.0
2021-03-11 14:40:00,342.46,343.22,341.48,341.48,1700.0,333.3253,334.065,332.3715,332.3715,1700.0
2021-03-11 14:50:00,341.68,341.83,340.41,340.41,4642.0,332.5661,332.7121,331.33,331.33,4642.0
2021-03-11 15:00:00,340.94,341.56,340.82,341.56,2252.0,331.8459,332.4493,331.7291,332.4493,2252.0
2021-03-11 15:10:00,341.26,341.77,340.52,340.92,4184.0,332.1573,332.6537,331.4371,331.8264,4184.0
2021-03-11 15:20:00,340.75,341.37,340.45,341.33,7394.0,331.6609,332.2644,331.3689,332.2255,7394.0
2021-03-11 15:30:00,341.33,341.33,340.5,340.63,4500.0,332.2255,332.2255,331.4176,331.5441,4500.0
2021-03-11 15:40:00,340.77,340.83,340.26,340.31,6829.0,331.6804,331.7388,331.184,331.2327,6829.0
2021-03-11 15:50:00,340.19,341.37,339.68,340.59,17221.0,331.1159,332.2644,330.6195,331.5052,17221.0
2021-03-12 09:30:00,341.18,343.24,340.01,343.24,7830.0,332.0795,334.0845,330.9407,334.0845,7830.0
2021-03-12 09:40:00,343.35,343.4,340.6,341.38,4379.0,334.1916,334.2402,331.5149,332.2741,4379.0
2021-03-12 09:50:00,341.13,342.65,340.58,342.65,800.0,332.0308,333.5103,331.4955,333.5103,800.0
2021-03-12 10:00:00,342.5,342.5,340.27,340.47,2420.0,333.3643,333.3643,331.1937,331.3884,2420.0
2021-03-12 10:10:00,340.68,340.76,339.59,339.66,1412.0,331.5928,331.6707,330.5319,330.6,1412.0
2021-03-12 10:20:00,339.0,339.06,338.25,338.98,2386.0,329.9576,330.016,329.2276,329.9381,2386.0
2021-03-12 10:30:00,339.37,340.78,339.37,340.23,3000.0,330.3177,331.6901,330.3177,331.1548,3000.0
2021-03-12 10:40:00,339.68,340.9,338.89,340.9,3300.0,330.6195,331.8069,329.8505,331.8069,3300.0
2021-03-12 10:50:00,340.75,340.96,340.0,340.0,4223.0,331.6609,331.8653,330.9309,330.9309,4223.0
2021-03-12 11:00:00,339.66,340.78,339.21,339.84,7800.0,330.6,331.6901,330.162,330.7752,7800.0
2021-03-12 11:10:00,339.46,340.39,339.38,339.99,5740.0,330.4053,331.3105,330.3275,330.9212,5740.0
2021-03-12 11:20:00,340.14,340.16,339.63,339.92,1725.0,331.0672,331.0867,330.5708,330.8531,1725.0
2021-03-12 11:30:00,340.05,340.73,340.05,340.45,2500.0,330.9796,331.6415,330.9796,331.3689,2500.0
2021-03-12 11:40:00,339.94,339.94,339.04,339.04,900.0,330.8725,330.8725,329.9965,329.9965,900.0
2021-03-12 11:50:00,339.01,339.75,338.84,339.59,1600.0,329.9673,330.6876,329.8019,330.5319,1600.0
2021-03-12 12:00:00,339.57,339.78,338.65,338.65,903.0,330.5124,330.7168,329.6169,329.6169,903.0
2021-03-12 12:10:00,338.94,339.88,338.94,339.88,900.0,329.8992,330.8141,329.8992,330.8141,900.0
2021-03-12 12:20:00,339.86,339.99,339.59,339.99,1085.0,330.7947,330.9212,330.5319,330.9212,1085.0
2021-03-12 12:30:00,339.8,341.54,339.8,341.53,5776.0,330.7363,332.4299,330.7363,332.4201,5776.0
2021-03-12 12:40:00,341.84,342.13,341.5,341.95,1900.0,332.7219,333.0041,332.3909,332.8289,1900.0
2021-03-12 12:50:00,342.12,342.99,342.11,342.77,2542.0,332.9944,333.8412,332.9847,333.6271,2542.0
2021-03-12 13:00:00,343.11,343.78,343.11,343.78,400.0,333.958,334.6101,333.958,334.6101,400.0
2021-03-12 13:10:00,343.78,343.78,342.5,342.5,7362.0,334.6101,334.6101,333.3643,333.3643,7362.0
2021-03-12 13:20:00,342.56,342.81,342.03,342.29,7900.0,333.4227,333.666,332.9068,333.1599,7900.0
2021-03-12 13:30:00,342.0,342.52,341.35,342.49,3500.0,332.8776,333.3837,332.2449,333.3545,3500.0
2021-03-12 13:40:00,342.49,343.23,342.37,343.15,1511.0,333.3545,334.0748,333.2377,333.9969,1511.0
2021-03-12 13:50:00,343.4,344.4,342.49,342.49,4407.0,334.2402,335.2136,333.3545,333.3545,4407.0
2021-03-12 14:00:00,342.49,342.9,341.87,342.05,2600.0,333.3545,333.7536,332.7511,332.9263,2600.0
2021-03-12 14:10:00,342.13,343.1,341.57,342.59,1730.0,333.0041,333.9483,332.4591,333.4519,1730.0
2021-03-12 14:20:00,342.34,342.67,341.77,342.13,1700.0,333.2085,333.5297,332.6537,333.0041,1700.0
2021-03-12 14:30:00,343.03,343.03,341.58,341.79,4151.0,333.8801,333.8801,332.4688,332.6732,4151.0
2021-03-12 14:40:00,342.09,342.75,342.01,342.75,2000.0,332.9652,333.6076,332.8873,333.6076,2000.0
2021-03-12 14:50:00,342.75,343.05,342.55,343.05,1900.0,333.6076,333.8996,333.4129,333.8996,1900.0
2021-03-12 15:00:00,343.02,343.6,342.95,343.44,2526.0,333.8704,334.4349,333.8023,334.2792,2526.0
2021-03-12 15:10:00,343.49,343.85,343.49,343.63,1500.0,334.3278,334.6782,334.3278,334.4641,1500.0
2021-03-12 15:20:00,343.62,344.1,343.51,344.1,3387.0,334.4544,334.9216,334.3473,334.9216,3387.0
2021-03-12 15:30:00,344.18,344.35,343.92,344.2,4839.0,334.9994,335.1649,334.7464,335.0189,4839.0
2021-03-12 15:40:00,344.22,344.45,343.85,343.97,2783.0,335.0384,335.2622,334.6782,334.795,2783.0
2021-03-12 15:50:00,344.01,344.3,343.51,344.03,15384.0,334.834,335.1162,334.3473,334.8534,15384.0
2021-03-15 09:30:00,342.65,345.27,342.65,343.65,8473.0,333.5103,336.0604,333.5103,334.4836,8473.0
2021-03-15 09:40:00,342.96,342.96,341.71,341.71,2914.0,333.812,333.812,332.5953,332.5953,2914.0
2021-03-15 09:50:00,340.45,340.83,338.89,340.49,10436.0,331.3689,331.7388,329.8505,331.4079,10436.0
2021-03-15 10:00:00,340.03,340.52,338.67,338.85,3227.0,330.9601,331.4371,329.6364,329.8116,3227.0
2021-03-15 10:10:00,338.32,339.94,338.27,339.57,3300.0,329.2958,330.8725,329.2471,330.5124,3300.0
2021-03-15 10:20:00,339.75,341.04,339.75,341.04,1216.0,330.6876,331.9432,330.6876,331.9432,1216.0
2021-03-15 10:30:00,340.91,342.16,340.91,341.97,2360.0,331.8167,333.0333,331.8167,332.8484,2360.0
2021-03-15 10:40:00,341.86,341.86,340.62,340.89,4411.0,332.7413,332.7413,331.5344,331.7972,4411.0
2021-03-15 10:50:00,340.93,341.95,340.86,341.41,2155.0,331.8361,332.8289,331.768,332.3033,2155.0
2021-03-15 11:00:00,341.25,342.01,340.99,341.77,1937.0,332.1476,332.8873,331.8945,332.6537,1937.0
2021-03-15 11:10:00,341.69,341.88,341.36,341.62,1800.0,332.5759,332.7608,332.2547,332.5077,1800.0
2021-03-15 11:20:00,341.46,341.62,340.96,341.26,2193.0,332.352,332.5077,331.8653,332.1573,2193.0
2021-03-15 11:30:00,341.28,341.28,339.84,339.85,2751.0,332.1768,332.1768,330.7752,330.7849,2751.0
2021-03-15 11:40:00,339.97,340.25,339.74,339.97,945.0,330.9017,331.1743,330.6779,330.9017,945.0
2021-03-15 11:50:00,339.58,339.84,339.17,339.17,2449.0,330.5221,330.7752,330.1231,330.1231,2449.0
2021-03-15 12:00:00,339.23,339.83,338.68,339.47,3037.0,330.1815,330.7655,329.6461,330.4151,3037.0
2021-03-15 12:10:00,339.52,339.86,339.51,339.86,2510.0,330.4637,330.7947,330.454,330.7947,2510.0
2021-03-15 12:20:00,339.73,339.91,338.87,339.13,3246.0,330.6681,330.8433,329.8311,330.0841,3246.0
2021-03-15 12:30:00,339.32,339.6,339.26,339.6,2301.0,330.2691,330.5416,330.2107,330.5416,2301.0
2021-03-15 12:40:00,339.58,340.03,339.57,339.67,3222.0,330.5221,330.9601,330.5124,330.6097,3222.0
2021-03-15 12:50:00,339.92,340.11,339.09,339.64,1979.0,330.8531,331.038,330.0452,330.5805,1979.0
2021-03-15 13:00:00,339.72,340.0,339.51,339.73,2602.0,330.6584,330.9309,330.454,330.6681,2602.0
2021-03-15 13:10:00,339.73,339.91,339.72,339.82,1250.0,330.6681,330.8433,330.6584,330.7557,1250.0
2021-03-15 13:20:00,339.74,339.98,339.59,339.67,2739.0,330.6779,330.9115,330.5319,330.6097,2739.0
2021-03-15 13:30:00,339.73,340.09,339.55,339.82,2400.0,330.6681,331.0185,330.4929,330.7557,2400.0
2021-03-15 13:40:00,339.99,340.12,339.69,340.12,9320.0,330.9212,331.0477,330.6292,331.0477,9320.0
2021-03-15 13:50:00,340.2,341.25,340.19,341.14,5221.0,331.1256,332.1476,331.1159,332.0405,5221.0
2021-03-15 14:00:00,341.23,341.66,340.88,340.88,1887.0,332.1281,332.5467,331.7875,331.7875,1887.0
2021-03-15 14:10:00,340.8,340.91,340.72,340.77,1024.0,331.7096,331.8167,331.6317,331.6804,1024.0
2021-03-15 14:20:00,340.7,341.54,340.7,341.54,1391.0,331.6123,332.4299,331.6123,332.4299,1391.0
2021-03-15 14:30:00,341.55,341.55,341.07,341.3,9116.0,332.4396,332.4396,331.9724,332.1963,9116.0
2021-03-15 14:40:00,341.35,341.35,341.0,341.27,1270.0,332.2449,332.2449,331.9043,332.1671,1270.0
2021-03-15 14:50:00,341.27,342.31,340.95,342.24,9108.0,332.1671,333.1793,331.8556,333.1112,9108.0
2021-03-15 15:00:00,342.78,342.78,341.7,341.9,6395.0,333.6368,333.6368,332.5856,332.7803,6395.0
2021-03-15 15:10:00,341.87,342.81,341.85,342.0,11337.0,332.7511,333.666,332.7316,332.8776,11337.0
2021-03-15 15:20:00,342.05,342.14,341.42,341.44,9565.0,332.9263,333.0139,332.3131,332.3325,9565.0
2021-03-15 15:30:00,341.29,341.29,340.48,341.0,4750.0,332.1865,332.1865,331.3981,331.9043,4750.0
2021-03-15 15:40:00,341.15,342.5,341.14,342.5,3338.0,332.0503,333.3643,332.0405,333.3643,3338.0
2021-03-15 15:50:00,342.41,343.73,342.23,343.71,20757.0,333.2767,334.5614,333.1015,334.542,20757.0
2021-03-16 09:30:00,343.71,344.94,340.76,341.59,10689.0,334.542,335.7392,331.6707,332.4785,10689.0
2021-03-16 09:40:00,340.87,342.8,340.87,341.94,13617.0,331.7777,333.6563,331.7777,332.8192,13617.0
2021-03-16 09:50:00,341.19,341.8,338.23,339.18,3085.0,332.0892,332.6829,329.2082,330.1328,3085.0
2021-03-16 10:00:00,339.19,339.19,337.0,338.4,3913.0,330.1425,330.1425,328.011,329.3736,3913.0
2021-03-16 10:10:00,338.22,340.2,337.72,339.65,3450.0,329.1984,331.1256,328.7118,330.5903,3450.0
2021-03-16 10:20:00,339.52,339.68,338.6,339.49,4259.0,330.4637,330.6195,329.5683,330.4345,4259.0
2021-03-16 10:30:00,339.67,339.67,338.94,338.94,1421.0,330.6097,330.6097,329.8992,329.8992,1421.0
2021-03-16 10:40:00,339.21,339.31,338.63,338.92,2801.0,330.162,330.2593,329.5975,329.8797,2801.0
2021-03-16 10:50:00,338.94,339.18,337.53,337.7,4304.0,329.8992,330.1328,328.5268,328.6923,4304.0
2021-03-16 11:00:00,337.51,338.56,337.23,338.35,4444.0,328.5074,329.5293,328.2348,329.325,4444.0
2021-03-16 11:10:00,338.13,339.65,337.92,338.67,7308.0,329.1108,330.5903,328.9064,329.6364,7308.0
2021-03-16 11:20:00,338.65,338.93,337.93,338.93,5297.0,329.6169,329.8895,328.9162,329.8895,5297.0
2021-03-16 11:30:00,339.15,339.42,338.0,338.42,5554.0,330.1036,330.3664,328.9843,329.3931,5554.0
2021-03-16 11:40:00,338.09,339.79,338.09,339.79,3100.0,329.0719,330.7265,329.0719,330.7265,3100.0
2021-03-16 11:50:00,339.55,340.0,337.92,339.53,11349.0,330.4929,330.9309,328.9064,330.4735,11349.0
2021-03-16 12:00:00,339.76,340.0,339.2,339.2,2072.0,330.6973,330.9309,330.1523,330.1523,2072.0
2021-03-16 12:10:00,339.64,340.04,339.14,339.14,4100.0,330.5805,330.9699,330.0939,330.0939,4100.0
2021-03-16 12:20:00,338.46,339.65,338.46,339.43,2380.0,329.432,330.5903,329.432,330.3761,2380.0
2021-03-16 12:30:00,339.63,340.16,339.35,340.0,2161.0,330.5708,331.0867,330.2983,330.9309,2161.0
2021-03-16 12:40:00,339.69,340.01,339.69,339.88,1100.0,330.6292,330.9407,330.6292,330.8141,1100.0
2021-03-16 12:50:00,340.0,340.0,339.45,339.61,1100.0,330.9309,330.9309,330.3956,330.5513,1100.0
2021-03-16 13:00:00,339.32,339.85,339.0,339.67,1800.0,330.2691,330.7849,329.9576,330.6097,1800.0
2021-03-16 13:10:00,339.78,340.0,339.08,340.0,5138.0,330.7168,330.9309,330.0355,330.9309,5138.0
2021-03-16 13:20:00,340.0,340.04,339.31,339.31,4703.0,330.9309,330.9699,330.2593,330.2593,4703.0
2021-03-16 13:30:00,338.99,339.43,338.67,339.07,2664.0,329.9479,330.3761,329.6364,330.0257,2664.0
2021-03-16 13:40:00,338.99,340.03,338.99,339.66,2703.0,329.9479,330.9601,329.9479,330.6,2703.0
2021-03-16 13:50:00,340.0,340.0,338.11,339.0,4002.0,330.9309,330.9309,329.0914,329.9576,4002.0
2021-03-16 14:00:00,338.5,340.03,338.37,339.31,2793.0,329.4709,330.9601,329.3444,330.2593,2793.0
2021-03-16 14:10:00,339.63,339.99,339.3,339.31,1700.0,330.5708,330.9212,330.2496,330.2593,1700.0
2021-03-16 14:20:00,339.1,339.45,338.67,339.15,1500.0,330.0549,330.3956,329.6364,330.1036,1500.0
2021-03-16 14:30:00,339.42,339.42,338.71,338.89,1609.0,330.3664,330.3664,329.6753,329.8505,1609.0
2021-03-16 14:40:00,339.12,339.16,338.17,339.16,4374.0,330.0744,330.1133,329.1498,330.1133,4374.0
2021-03-16 14:50:00,339.13,340.18,339.13,339.84,9055.0,330.0841,331.1061,330.0841,330.7752,9055.0
2021-03-16 15:00:00,339.7,340.0,338.9,339.16,3627.0,330.6389,330.9309,329.8603,330.1133,3627.0
2021-03-16 15:10:00,339.33,340.08,339.33,339.85,8850.0,330.2788,331.0088,330.2788,330.7849,8850.0
2021-03-16 15:20:00,339.85,340.0,339.27,339.44,1861.0,330.7849,330.9309,330.2204,330.3859,1861.0
2021-03-16 15:30:00,339.43,340.1,338.99,339.5,6062.0,330.3761,331.0283,329.9479,330.4443,6062.0
2021-03-16 15:40:00,339.28,339.43,338.2,338.2,7249.0,330.2301,330.3761,329.179,329.179,7249.0
2021-03-16 15:50:00,338.48,339.33,337.47,337.88,46757.0,329.4515,330.2788,328.4684,328.8675,46757.0
2021-03-17 09:30:00,338.66,338.66,335.67,335.67,5903.0,329.6267,329.6267,326.7164,326.7164,5903.0
2021-03-17 09:40:00,336.58,337.32,334.76,334.77,3219.0,327.6022,328.3224,325.8307,325.8404,3219.0
2021-03-17 09:50:00,334.25,335.28,334.0,334.07,1667.0,325.3343,326.3368,325.091,325.1591,1667.0
2021-03-17 10:00:00,334.32,334.55,333.68,333.89,3493.0,325.4024,325.6263,324.7795,324.9839,3493.0
2021-03-17 10:10:00,334.74,335.32,334.56,335.32,1241.0,325.8112,326.3758,325.636,326.3758,1241.0
2021-03-17 10:20:00,335.13,336.27,334.83,336.09,1300.0,326.1908,327.3004,325.8988,327.1252,1300.0
2021-03-17 10:30:00,336.24,336.75,335.65,336.21,2499.0,327.2712,327.7676,326.697,327.242,2499.0
2021-03-17 10:40:00,336.42,337.34,336.03,337.34,1600.0,327.4464,328.3419,327.0668,328.3419,1600.0
2021-03-17 10:50:00,337.35,338.0,337.13,337.75,3944.0,328.3516,328.9843,328.1375,328.741,3944.0
2021-03-17 11:00:00,337.51,339.15,337.32,339.14,4184.0,328.5074,330.1036,328.3224,330.0939,4184.0
2021-03-17 11:10:00,339.5,339.84,338.81,338.81,1000.0,330.4443,330.7752,329.7727,329.7727,1000.0
2021-03-17 11:20:00,338.77,339.26,338.38,339.18,2044.0,329.7337,330.2107,329.3542,330.1328,2044.0
2021-03-17 11:30:00,339.15,340.19,339.14,340.15,4550.0,330.1036,331.1159,330.0939,331.0769,4550.0
2021-03-17 11:40:00,340.09,340.15,338.84,339.22,12030.0,331.0185,331.0769,329.8019,330.1717,12030.0
2021-03-17 11:50:00,339.56,340.09,339.19,340.0,3944.0,330.5027,331.0185,330.1425,330.9309,3944.0
2021-03-17 12:00:00,339.87,340.26,339.59,340.04,20676.0,330.8044,331.184,330.5319,330.9699,20676.0
2021-03-17 12:10:00,339.94,340.38,339.42,340.09,12125.0,330.8725,331.3008,330.3664,331.0185,12125.0
2021-03-17 12:20:00,340.12,340.12,339.28,339.28,1982.0,331.0477,331.0477,330.2301,330.2301,1982.0
2021-03-17 12:30:00,339.32,339.32,338.49,338.56,500.0,330.2691,330.2691,329.4612,329.5293,500.0
2021-03-17 12:40:00,338.47,338.8,338.23,338.52,1500.0,329.4418,329.7629,329.2082,329.4904,1500.0
2021-03-17 12:50:00,338.24,338.24,337.45,337.45,2707.0,329.2179,329.2179,328.449,328.449,2707.0
2021-03-17 13:00:00,337.8,338.57,337.79,338.23,1075.0,328.7896,329.5391,328.7799,329.2082,1075.0
2021-03-17 13:10:00,338.29,338.55,337.89,337.9,1201.0,329.2666,329.5196,328.8772,328.887,1201.0
2021-03-17 13:20:00,337.93,338.44,337.84,338.05,5624.0,328.9162,329.4126,328.8286,329.033,5624.0
2021-03-17 13:30:00,338.62,339.24,338.01,339.0,8110.0,329.5877,330.1912,328.994,329.9576,8110.0
2021-03-17 13:40:00,338.65,339.08,337.86,339.08,2640.0,329.6169,330.0355,328.848,330.0355,2640.0
2021-03-17 13:50:00,338.68,338.79,338.28,338.28,600.0,329.6461,329.7532,329.2568,329.2568,600.0
2021-03-17 14:00:00,338.99,339.57,338.5,338.84,6500.0,329.9479,330.5124,329.4709,329.8019,6500.0
2021-03-17 14:10:00,339.25,340.0,338.35,338.4,2900.0,330.2009,330.9309,329.325,329.3736,2900.0
2021-03-17 14:20:00,338.41,338.73,338.04,338.37,1300.0,329.3834,329.6948,329.0232,329.3444,1300.0
2021-03-17 14:30:00,338.37,340.12,338.37,339.92,7689.0,329.3444,331.0477,329.3444,330.8531,7689.0
2021-03-17 14:40:00,340.0,340.24,339.36,339.62,10542.0,330.9309,331.1645,330.308,330.5611,10542.0
2021-03-17 14:50:00,339.68,340.4,339.67,339.97,8373.0,330.6195,331.3203,330.6097,330.9017,8373.0
2021-03-17 15:00:00,340.05,340.37,339.25,339.99,5445.0,330.9796,331.2911,330.2009,330.9212,5445.0
2021-03-17 15:10:00,339.81,340.0,339.1,339.4,5559.0,330.746,330.9309,330.0549,330.3469,5559.0
2021-03-17 15:20:00,339.65,339.65,338.8,339.11,1612.0,330.5903,330.5903,329.7629,330.0647,1612.0
2021-03-17 15:30:00,339.45,339.86,339.32,339.35,1883.0,330.3956,330.7947,330.2691,330.2983,1883.0
2021-03-17 15:40:00,339.29,339.37,338.99,339.21,2200.0,330.2399,330.3177,329.9479,330.162,2200.0
2021-03-17 15:50:00,339.13,340.16,339.11,340.13,15628.0,330.0841,331.0867,330.0647,331.0575,15628.0
2021-03-18 09:30:00,340.96,340.96,338.5,338.78,4359.0,331.8653,331.8653,329.4709,329.7435,4359.0
2021-03-18 09:40:00,339.55,340.04,337.66,338.27,1700.0,330.4929,330.9699,328.6534,329.2471,1700.0
2021-03-18 09:50:00,338.56,339.15,337.85,339.15,1326.0,329.5293,330.1036,328.8383,330.1036,1326.0
2021-03-18 10:00:00,339.35,340.95,339.18,340.62,3589.0,330.2983,331.8556,330.1328,331.5344,3589.0
2021-03-18 10:10:00,340.92,342.46,340.47,342.02,7221.0,331.8264,333.3253,331.3884,332.8971,7221.0
2021-03-18 10:20:00,342.91,343.22,341.63,342.87,6095.0,333.7633,334.065,332.5175,333.7244,6095.0
2021-03-18 10:30:00,342.22,343.63,342.22,343.62,1362.0,333.0917,334.4641,333.0917,334.4544,1362.0
2021-03-18 10:40:00,343.13,343.28,342.45,342.93,10265.0,333.9775,334.1234,333.3156,333.7828,10265.0
2021-03-18 10:50:00,342.54,342.54,341.92,342.06,900.0,333.4032,333.4032,332.7997,332.936,900.0
2021-03-18 11:00:00,342.11,343.78,342.1,343.52,1863.0,332.9847,334.6101,332.9749,334.357,1863.0
2021-03-18 11:10:00,343.69,344.53,343.69,344.53,3240.0,334.5225,335.3401,334.5225,335.3401,3240.0
2021-03-18 11:20:00,344.32,344.55,343.97,344.02,2450.0,335.1357,335.3596,334.795,334.8437,2450.0
2021-03-18 11:30:00,344.02,345.14,343.49,343.56,4155.0,334.8437,335.9338,334.3278,334.396,4155.0
2021-03-18 11:40:00,343.09,343.16,341.99,342.5,3745.0,333.9385,334.0067,332.8679,333.3643,3745.0
2021-03-18 11:50:00,343.01,343.54,343.0,343.42,1686.0,333.8607,334.3765,333.8509,334.2597,1686.0
2021-03-18 12:00:00,343.5,343.78,343.05,343.13,1782.0,334.3376,334.6101,333.8996,333.9775,1782.0
2021-03-18 12:10:00,343.13,343.34,342.36,342.36,2072.0,333.9775,334.1818,333.228,333.228,2072.0
2021-03-18 12:20:00,342.2,342.39,341.97,341.97,1210.0,333.0723,333.2572,332.8484,332.8484,1210.0
2021-03-18 12:30:00,341.96,341.96,341.04,341.39,2175.0,332.8387,332.8387,331.9432,332.2839,2175.0
2021-03-18 12:40:00,341.4,341.4,340.58,341.04,2800.0,332.2936,332.2936,331.4955,331.9432,2800.0
2021-03-18 12:50:00,341.31,341.79,340.85,341.33,3214.0,332.206,332.6732,331.7583,332.2255,3214.0
2021-03-18 13:00:00,341.01,342.52,341.01,342.52,1450.0,331.914,333.3837,331.914,333.3837,1450.0
2021-03-18 13:10:00,342.41,342.99,342.1,342.56,2830.0,333.2767,333.8412,332.9749,333.4227,2830.0
2021-03-18 13:20:00,342.56,342.8,342.0,342.2,5045.0,333.4227,333.6563,332.8776,333.0723,5045.0
2021-03-18 13:30:00,342.42,343.5,342.28,343.04,10219.0,333.2864,334.3376,333.1501,333.8899,10219.0
2021-03-18 13:40:00,342.91,343.21,342.6,342.6,2015.0,333.7633,334.0553,333.4616,333.4616,2015.0
2021-03-18 13:50:00,342.84,343.1,342.16,342.16,7683.0,333.6952,333.9483,333.0333,333.0333,7683.0
2021-03-18 14:00:00,342.05,342.08,340.46,340.61,2200.0,332.9263,332.9555,331.3787,331.5247,2200.0
2021-03-18 14:10:00,339.93,340.03,338.65,339.57,3118.0,330.8628,330.9601,329.6169,330.5124,3118.0
2021-03-18 14:20:00,339.73,340.69,339.72,340.69,4717.0,330.6681,331.6025,330.6584,331.6025,4717.0
2021-03-18 14:30:00,339.98,340.93,339.16,339.88,6588.0,330.9115,331.8361,330.1133,330.8141,6588.0
2021-03-18 14:40:00,339.88,341.01,339.39,340.7,9710.0,330.8141,331.914,330.3372,331.6123,9710.0
2021-03-18 14:50:00,341.23,342.12,340.42,340.42,9623.0,332.1281,332.9944,331.3397,331.3397,9623.0
2021-03-18 15:00:00,340.37,341.02,339.93,340.29,9332.0,331.2911,331.9237,330.8628,331.2132,9332.0
2021-03-18 15:10:00,340.5,341.04,340.31,340.95,6602.0,331.4176,331.9432,331.2327,331.8556,6602.0
2021-03-18 15:20:00,340.48,340.48,339.07,340.22,6362.0,331.3981,331.3981,330.0257,331.1451,6362.0
2021-03-18 15:30:00,340.22,340.25,339.28,339.58,7791.0,331.1451,331.1743,330.2301,330.5221,7791.0
2021-03-18 15:40:00,339.84,339.84,338.5,338.94,8597.0,330.7752,330.7752,329.4709,329.8992,8597.0
2021-03-18 15:50:00,338.72,340.03,338.72,339.69,16806.0,329.6851,330.9601,329.6851,330.6292,16806.0
2021-03-19 09:30:00,337.45,337.45,334.23,334.81,45750.0,328.449,328.449,325.3148,325.8794,45750.0
2021-03-19 09:40:00,335.7,335.87,331.49,331.65,9003.0,326.7456,326.9111,322.6479,322.8037,9003.0
2021-03-19 09:50:00,331.65,336.98,331.65,335.74,2500.0,322.8037,327.9915,322.8037,326.7846,2500.0
2021-03-19 10:00:00,335.8,336.13,333.68,333.92,5696.0,326.843,327.1642,324.7795,325.0131,5696.0
2021-03-19 10:10:00,334.52,334.68,333.59,334.52,10709.0,325.5971,325.7528,324.6919,325.5971,10709.0
2021-03-19 10:20:00,334.57,335.04,334.08,334.54,3941.0,325.6458,326.1032,325.1688,325.6166,3941.0
2021-03-19 10:30:00,334.55,334.77,333.59,334.21,7216.0,325.6263,325.8404,324.6919,325.2954,7216.0
2021-03-19 10:40:00,334.45,337.51,334.28,336.25,7231.0,325.529,328.5074,325.3635,327.281,7231.0
2021-03-19 10:50:00,336.63,336.88,334.01,336.48,9037.0,327.6508,327.8942,325.1007,327.5048,9037.0
2021-03-19 11:00:00,336.44,337.01,335.54,337.01,3161.0,327.4659,328.0207,326.5899,328.0207,3161.0
2021-03-19 11:10:00,337.57,337.77,336.1,336.11,9242.0,328.5658,328.7604,327.135,327.1447,9242.0
2021-03-19 11:20:00,336.34,337.09,335.7,335.91,7182.0,327.3686,328.0986,326.7456,326.95,7182.0
2021-03-19 11:30:00,335.7,335.83,334.51,334.51,6656.0,326.7456,326.8722,325.5874,325.5874,6656.0
2021-03-19 11:40:00,334.78,334.95,334.65,334.79,800.0,325.8502,326.0156,325.7236,325.8599,800.0
2021-03-19 11:50:00,334.63,334.94,334.35,334.6,5958.0,325.7042,326.0059,325.4316,325.675,5958.0
2021-03-19 12:00:00,334.56,335.05,334.44,334.44,10882.0,325.636,326.113,325.5192,325.5192,10882.0
2021-03-19 12:10:00,334.56,334.81,333.57,334.81,11862.0,325.636,325.8794,324.6725,325.8794,11862.0
2021-03-19 12:20:00,334.59,336.51,334.45,336.51,3696.0,325.6652,327.534,325.529,327.534,3696.0
2021-03-19 12:30:00,336.55,337.0,335.91,336.19,2645.0,327.573,328.011,326.95,327.2226,2645.0
2021-03-19 12:40:00,336.44,336.44,335.23,335.45,2452.0,327.4659,327.4659,326.2882,326.5023,2452.0
2021-03-19 12:50:00,335.67,336.12,335.52,335.52,3987.0,326.7164,327.1544,326.5704,326.5704,3987.0
2021-03-19 13:00:00,335.24,335.5,335.1,335.38,500.0,326.2979,326.551,326.1616,326.4342,500.0
2021-03-19 13:10:00,335.32,336.11,335.16,336.05,2504.0,326.3758,327.1447,326.22,327.0863,2504.0
2021-03-19 13:20:00,336.09,336.15,335.61,336.04,2325.0,327.1252,327.1836,326.658,327.0766,2325.0
2021-03-19 13:30:00,336.02,336.13,335.52,335.86,1000.0,327.0571,327.1642,326.5704,326.9014,1000.0
2021-03-19 13:40:00,335.77,336.1,335.42,335.9,2654.0,326.8138,327.135,326.4731,326.9403,2654.0
2021-03-19 13:50:00,336.09,336.09,335.25,335.44,2732.0,327.1252,327.1252,326.3076,326.4926,2732.0
2021-03-19 14:00:00,335.67,335.79,334.75,334.75,1351.0,326.7164,326.8332,325.821,325.821,1351.0
2021-03-19 14:10:00,334.27,334.79,333.56,333.65,2626.0,325.3538,325.8599,324.6627,324.7503,2626.0
2021-03-19 14:20:00,333.36,334.2,333.18,334.17,4636.0,324.4681,325.2856,324.2929,325.2564,4636.0
2021-03-19 14:30:00,334.32,334.94,334.32,334.91,2169.0,325.4024,326.0059,325.4024,325.9767,2169.0
2021-03-19 14:40:00,334.71,335.29,334.68,334.68,1404.0,325.782,326.3466,325.7528,325.7528,1404.0
2021-03-19 14:50:00,334.52,334.68,333.71,334.67,5014.0,325.5971,325.7528,324.8087,325.7431,5014.0
2021-03-19 15:00:00,335.24,335.24,334.51,334.69,1760.0,326.2979,326.2979,325.5874,325.7626,1760.0
2021-03-19 15:10:00,334.39,334.78,334.35,334.35,1454.0,325.4706,325.8502,325.4316,325.4316,1454.0
2021-03-19 15:20:00,334.56,334.56,333.52,334.2,3794.0,325.636,325.636,324.6238,325.2856,3794.0
2021-03-19 15:30:00,334.13,335.51,333.79,335.23,4500.0,325.2175,326.5607,324.8866,326.2882,4500.0
2021-03-19 15:40:00,335.22,335.26,334.14,334.34,7248.0,326.2784,326.3174,325.2272,325.4219,7248.0
2021-03-19 15:50:00,334.48,334.55,332.05,332.33,44682.0,325.5582,325.6263,323.193,323.4655,44682.0
2021-03-22 09:30:00,331.64,332.2,325.39,326.63,24018.0,322.7939,323.339,316.7106,317.9176,24018.0
2021-03-22 09:40:00,326.66,327.75,325.59,326.51,19621.0,317.9468,319.0077,316.9053,317.8008,19621.0
2021-03-22 09:50:00,326.81,327.14,324.42,324.66,23942.0,318.0928,318.414,315.7665,316.0001,23942.0
2021-03-22 10:00:00,325.25,325.9,324.59,325.58,12252.0,316.5744,317.207,315.932,316.8956,12252.0
2021-03-22 10:10:00,325.98,325.98,323.83,323.83,8536.0,317.2849,317.2849,315.1923,315.1923,8536.0
2021-03-22 10:20:00,323.8,323.98,321.46,322.04,45773.0,315.1631,315.3383,312.8855,313.45,45773.0
2021-03-22 10:30:00,321.91,322.29,319.91,319.91,54776.0,313.3235,313.6933,311.3768,311.3768,54776.0
2021-03-22 10:40:00,320.01,320.79,319.5,320.25,74848.0,311.4741,312.2333,310.9778,311.7077,74848.0
2021-03-22 10:50:00,320.11,320.11,319.17,319.78,14271.0,311.5715,311.5715,310.6566,311.2503,14271.0
2021-03-22 11:00:00,319.39,320.24,319.05,319.05,7519.0,310.8707,311.698,310.5398,310.5398,7519.0
2021-03-22 11:10:00,319.44,320.54,318.66,319.8,10420.0,310.9194,311.99,310.1602,311.2697,10420.0
2021-03-22 11:20:00,319.8,322.24,319.6,322.06,23102.0,311.2697,313.6447,311.0751,313.4695,23102.0
2021-03-22 11:30:00,322.0,323.8,321.65,323.8,9974.0,313.4111,315.1631,313.0704,315.1631,9974.0
2021-03-22 11:40:00,323.53,325.01,323.21,324.66,5139.0,314.9003,316.3408,314.5888,316.0001,5139.0
2021-03-22 11:50:00,324.86,324.89,323.43,323.74,7722.0,316.1948,316.224,314.8029,315.1047,7722.0
2021-03-22 12:00:00,323.53,325.44,323.24,323.24,18278.0,314.9003,316.7593,314.618,314.618,18278.0
2021-03-22 12:10:00,323.72,323.88,322.7,322.86,7443.0,315.0852,315.2409,314.0924,314.2481,7443.0
2021-03-22 12:20:00,322.86,323.06,322.02,323.06,3345.0,314.2481,314.4428,313.4305,314.4428,3345.0
2021-03-22 12:30:00,322.76,323.2,321.66,322.86,4489.0,314.1508,314.5791,313.0801,314.2481,4489.0
2021-03-22 12:40:00,322.99,323.63,322.85,323.0,5360.0,314.3747,314.9976,314.2384,314.3844,5360.0
2021-03-22 12:50:00,322.9,323.79,322.63,323.41,6189.0,314.2871,315.1533,314.0243,314.7835,6189.0
2021-03-22 13:00:00,323.44,323.54,322.9,322.91,4101.0,314.8127,314.91,314.2871,314.2968,4101.0
2021-03-22 13:10:00,323.03,323.99,322.93,323.52,2699.0,314.4136,315.348,314.3163,314.8905,2699.0
2021-03-22 13:20:00,323.41,323.8,323.02,323.41,2400.0,314.7835,315.1631,314.4039,314.7835,2400.0
2021-03-22 13:30:00,323.47,323.86,323.33,323.81,3573.0,314.8419,315.2215,314.7056,315.1728,3573.0
2021-03-22 13:40:00,323.85,324.07,323.39,323.68,8369.0,315.2117,315.4259,314.764,315.0463,8369.0
2021-03-22 13:50:00,323.9,324.54,323.06,323.06,24431.0,315.2604,315.8833,314.4428,314.4428,24431.0
2021-03-22 14:00:00,323.5,323.7,322.35,322.8,7268.0,314.8711,315.0657,313.7517,314.1897,7268.0
2021-03-22 14:10:00,323.11,323.11,321.8,322.96,3871.0,314.4915,314.4915,313.2164,314.3455,3871.0
2021-03-22 14:20:00,322.78,323.2,322.65,322.86,6211.0,314.1703,314.5791,314.0437,314.2481,6211.0
2021-03-22 14:30:00,322.98,324.47,322.92,324.47,11517.0,314.3649,315.8152,314.3065,315.8152,11517.0
2021-03-22 14:40:00,324.47,325.55,324.05,324.51,8354.0,315.8152,316.8664,315.4064,315.8541,8354.0
2021-03-22 14:50:00,324.37,324.54,322.16,322.16,5003.0,315.7178,315.8833,313.5668,313.5668,5003.0
2021-03-22 15:00:00,322.36,323.79,322.2,323.41,6996.0,313.7615,315.1533,313.6057,314.7835,6996.0
2021-03-22 15:10:00,323.4,323.53,322.71,323.09,10646.0,314.7737,314.9003,314.1021,314.472,10646.0
2021-03-22 15:20:00,323.15,323.21,322.57,322.57,6679.0,314.5304,314.5888,313.9659,313.9659,6679.0
2021-03-22 15:30:00,322.57,323.04,322.32,322.67,14925.0,313.9659,314.4233,313.7225,314.0632,14925.0
2021-03-22 15:40:00,322.69,323.04,322.36,322.5,21898.0,314.0827,314.4233,313.7615,313.8977,21898.0
2021-03-22 15:50:00,322.46,322.97,321.78,321.82,88862.0,313.8588,314.3552,313.1969,313.2359,88862.0
2021-03-23 09:30:00,321.07,322.38,318.0,320.75,17599.0,312.5059,313.7809,309.5178,312.1944,17599.0
2021-03-23 09:40:00,320.75,321.47,318.73,318.86,9685.0,312.1944,312.8952,310.2283,310.3548,9685.0
2021-03-23 09:50:00,319.14,319.74,316.55,319.74,14979.0,310.6274,311.2113,308.1064,311.2113,14979.0
2021-03-23 10:00:00,319.47,319.48,317.17,317.79,11387.0,310.9486,310.9583,308.7099,309.3134,11387.0
2021-03-23 10:10:00,318.17,318.76,316.76,317.77,11843.0,309.6832,310.2575,308.3108,309.2939,11843.0
2021-03-23 10:20:00,317.75,319.34,317.44,318.31,26778.0,309.2744,310.822,308.9727,309.8195,26778.0
2021-03-23 10:30:00,318.59,319.58,317.34,317.67,6938.0,310.092,311.0556,308.8754,309.1966,6938.0
2021-03-23 10:40:00,317.67,317.7,316.03,317.6,6341.0,309.1966,309.2258,307.6003,309.1284,6341.0
2021-03-23 10:50:00,317.45,317.83,316.58,317.05,16678.0,308.9824,309.3523,308.1356,308.5931,16678.0
2021-03-23 11:00:00,316.88,317.24,315.87,316.1,4116.0,308.4276,308.778,307.4446,307.6684,4116.0
2021-03-23 11:10:00,315.9,317.52,315.51,317.52,4418.0,307.4738,309.0506,307.0942,309.0506,4418.0
2021-03-23 11:20:00,317.53,318.42,317.47,317.89,11432.0,309.0603,309.9266,309.0019,309.4107,11432.0
2021-03-23 11:30:00,317.91,318.39,317.36,318.27,12820.0,309.4302,309.8974,308.8948,309.7806,12820.0
2021-03-23 11:40:00,318.27,319.64,318.27,318.65,6986.0,309.7806,311.114,309.7806,310.1504,6986.0
2021-03-23 11:50:00,318.85,318.85,316.91,317.75,8601.0,310.3451,310.3451,308.4568,309.2744,8601.0
2021-03-23 12:00:00,317.52,318.03,316.32,316.68,6230.0,309.0506,309.547,307.8826,308.233,6230.0
2021-03-23 12:10:00,316.51,316.97,316.23,316.95,4616.0,308.0675,308.5152,307.795,308.4958,4616.0
2021-03-23 12:20:00,316.6,316.6,315.58,315.98,4025.0,308.1551,308.1551,307.1623,307.5516,4025.0
2021-03-23 12:30:00,316.03,316.69,315.4,315.72,9995.0,307.6003,308.2427,306.9871,307.2986,9995.0
2021-03-23 12:40:00,315.62,315.83,315.07,315.71,4628.0,307.2012,307.4056,306.6659,307.2888,4628.0
2021-03-23 12:50:00,315.59,315.78,315.09,315.18,4210.0,307.172,307.357,306.6854,306.773,4210.0
2021-03-23 13:00:00,315.5,316.51,315.5,316.48,2373.0,307.0844,308.0675,307.0844,308.0383,2373.0
2021-03-23 13:10:00,316.15,316.4,315.76,316.37,4763.0,307.7171,307.9604,307.3375,307.9312,4763.0
2021-03-23 13:20:00,316.36,317.31,316.21,317.31,7057.0,307.9215,308.8462,307.7755,308.8462,7057.0
2021-03-23 13:30:00,317.26,317.55,315.78,315.79,4950.0,308.7975,309.0798,307.357,307.3667,4950.0
2021-03-23 13:40:00,315.54,316.0,314.51,315.94,5699.0,307.1234,307.5711,306.1209,307.5127,5699.0
2021-03-23 13:50:00,315.93,315.93,315.11,315.74,7646.0,307.503,307.503,306.7048,307.318,7646.0
2021-03-23 14:00:00,315.49,316.28,315.42,316.08,9051.0,307.0747,307.8436,307.0066,307.649,9051.0
2021-03-23 14:10:00,316.27,316.27,315.09,315.09,5690.0,307.8339,307.8339,306.6854,306.6854,5690.0
2021-03-23 14:20:00,315.11,315.59,314.27,314.79,3572.0,306.7048,307.172,305.8873,306.3934,3572.0
2021-03-23 14:30:00,314.59,314.94,314.1,314.29,3731.0,306.1987,306.5394,305.7218,305.9067,3731.0
2021-03-23 14:40:00,314.12,314.15,312.42,312.79,14177.0,305.7413,305.7705,304.0866,304.4467,14177.0
2021-03-23 14:50:00,312.75,312.96,312.45,312.75,6373.0,304.4078,304.6122,304.1158,304.4078,6373.0
2021-03-23 15:00:00,312.75,315.84,312.74,315.38,13667.0,304.4078,307.4154,304.3981,306.9676,13667.0
2021-03-23 15:10:00,315.39,315.39,314.48,314.75,14191.0,306.9774,306.9774,306.0917,306.3545,14191.0
2021-03-23 15:20:00,314.59,314.8,313.18,314.65,13350.0,306.1987,306.4031,304.8263,306.2571,13350.0
2021-03-23 15:30:00,314.47,315.0,313.28,314.66,9108.0,306.0819,306.5978,304.9237,306.2669,9108.0
2021-03-23 15:40:00,314.58,315.81,314.57,315.49,9526.0,306.189,307.3862,306.1793,307.0747,9526.0
2021-03-23 15:50:00,315.14,316.74,314.93,316.25,39714.0,306.734,308.2914,306.5296,307.8144,39714.0
2021-03-24 09:30:00,320.7,322.81,320.12,322.36,10409.0,312.1457,314.1995,311.5812,313.7615,10409.0
2021-03-24 09:40:00,322.37,322.37,319.99,321.33,22260.0,313.7712,313.7712,311.4547,312.7589,22260.0
2021-03-24 09:50:00,321.41,322.28,320.05,320.05,3814.0,312.8368,313.6836,311.5131,311.5131,3814.0
2021-03-24 10:00:00,320.8,321.5,320.8,321.16,600.0,312.2431,312.9244,312.2431,312.5935,600.0
2021-03-24 10:10:00,321.65,322.44,321.34,322.24,1549.0,313.0704,313.8393,312.7687,313.6447,1549.0
2021-03-24 10:20:00,322.24,322.24,320.95,322.13,600.0,313.6447,313.6447,312.3891,313.5376,600.0
2021-03-24 10:30:00,322.28,324.08,322.28,324.08,900.0,313.6836,315.4356,313.6836,315.4356,900.0
2021-03-24 10:40:00,324.02,324.69,323.68,324.65,4600.0,315.3772,316.0293,315.0463,315.9904,4600.0
2021-03-24 10:50:00,325.0,326.23,324.82,325.94,5251.0,316.331,317.5282,316.1558,317.246,5251.0
2021-03-24 11:00:00,325.96,327.87,325.77,327.04,20418.0,317.2654,319.1245,317.0805,318.3166,20418.0
2021-03-24 11:10:00,327.09,327.09,325.59,325.6,7669.0,318.3653,318.3653,316.9053,316.915,7669.0
2021-03-24 11:20:00,325.78,327.29,325.38,327.29,2356.0,317.0902,318.56,316.7009,318.56,2356.0
2021-03-24 11:30:00,327.52,327.64,326.92,327.58,3679.0,318.7838,318.9006,318.1998,318.8422,3679.0
2021-03-24 11:40:00,327.36,327.53,326.51,326.92,1700.0,318.6281,318.7936,317.8008,318.1998,1700.0
2021-03-24 11:50:00,326.48,326.65,326.18,326.5,946.0,317.7716,317.937,317.4796,317.791,946.0
2021-03-24 12:00:00,326.86,327.02,326.57,326.73,2000.0,318.1414,318.2972,317.8592,318.0149,2000.0
2021-03-24 12:10:00,327.14,327.14,325.91,326.33,2601.0,318.414,318.414,317.2168,317.6256,2601.0
2021-03-24 12:20:00,326.29,326.6,324.73,325.45,5930.0,317.5866,317.8884,316.0682,316.769,5930.0
2021-03-24 12:30:00,325.63,325.64,323.99,324.18,3728.0,316.9442,316.954,315.348,315.5329,3728.0
2021-03-24 12:40:00,324.48,325.13,324.33,324.73,1908.0,315.8249,316.4576,315.6789,316.0682,1908.0
2021-03-24 12:50:00,324.46,324.82,323.82,324.71,1929.0,315.8054,316.1558,315.1825,316.0488,1929.0
2021-03-24 13:00:00,324.75,324.76,323.72,323.94,1743.0,316.0877,316.0974,315.0852,315.2993,1743.0
2021-03-24 13:10:00,323.79,324.03,322.29,322.66,2200.0,315.1533,315.3869,313.6933,314.0535,2200.0
2021-03-24 13:20:00,323.0,323.98,322.99,323.98,2139.0,314.3844,315.3383,314.3747,315.3383,2139.0
2021-03-24 13:30:00,323.98,324.91,323.92,323.92,3100.0,315.3383,316.2434,315.2799,315.2799,3100.0
2021-03-24 13:40:00,324.32,324.81,323.77,324.63,2300.0,315.6692,316.1461,315.1339,315.9709,2300.0
2021-03-24 13:50:00,324.75,324.92,324.27,324.27,3101.0,316.0877,316.2532,315.6205,315.6205,3101.0
2021-03-24 14:00:00,324.63,324.63,323.91,324.12,1924.0,315.9709,315.9709,315.2701,315.4745,1924.0
2021-03-24 14:10:00,324.2,324.2,323.23,323.84,4486.0,315.5524,315.5524,314.6083,315.202,4486.0
2021-03-24 14:20:00,324.26,324.56,324.06,324.3,1507.0,315.6108,315.9028,315.4161,315.6497,1507.0
2021-03-24 14:30:00,324.06,324.21,323.05,323.05,2293.0,315.4161,315.5621,314.4331,314.4331,2293.0
2021-03-24 14:40:00,323.49,324.49,323.01,324.49,2658.0,314.8613,315.8346,314.3941,315.8346,2658.0
2021-03-24 14:50:00,324.24,324.52,323.44,323.93,4902.0,315.5913,315.8638,314.8127,315.2896,4902.0
2021-03-24 15:00:00,324.13,325.86,324.13,325.5,4944.0,315.4843,317.1681,315.4843,316.8177,4944.0
2021-03-24 15:10:00,325.65,326.3,325.32,326.3,4703.0,316.9637,317.5964,316.6425,317.5964,4703.0
2021-03-24 15:20:00,326.06,326.06,324.61,324.85,5312.0,317.3628,317.3628,315.9514,316.185,5312.0
2021-03-24 15:30:00,324.88,325.08,323.75,323.97,7300.0,316.2142,316.4089,315.1144,315.3285,7300.0
2021-03-24 15:40:00,323.98,324.16,323.34,323.44,4513.0,315.3383,315.5135,314.7153,314.8127,4513.0
2021-03-24 15:50:00,323.21,323.52,322.21,322.21,25280.0,314.5888,314.8905,313.6155,313.6155,25280.0
2021-03-25 09:30:00,322.87,323.44,319.05,319.05,7213.0,314.2579,314.8127,310.5398,310.5398,7213.0
2021-03-25 09:40:00,318.81,319.84,317.24,319.63,2895.0,310.3062,311.3087,308.778,311.1043,2895.0
2021-03-25 09:50:00,319.63,320.15,319.55,319.59,4720.0,311.1043,311.6104,311.0264,311.0653,4720.0
2021-03-25 10:00:00,319.83,320.05,319.33,319.66,6527.0,311.2989,311.5131,310.8123,311.1335,6527.0
2021-03-25 10:10:00,320.01,320.43,319.85,319.85,11235.0,311.4741,311.8829,311.3184,311.3184,11235.0
2021-03-25 10:20:00,320.0,320.04,319.6,319.8,2600.0,311.4644,311.5033,311.0751,311.2697,2600.0
2021-03-25 10:30:00,319.8,320.05,319.36,319.79,4000.0,311.2697,311.5131,310.8415,311.26,4000.0
2021-03-25 10:40:00,319.14,320.02,319.14,320.0,2733.0,310.6274,311.4839,310.6274,311.4644,2733.0
2021-03-25 10:50:00,319.69,320.36,319.11,320.0,8137.0,311.1627,311.8148,310.5982,311.4644,8137.0
2021-03-25 11:00:00,320.0,321.97,319.91,321.51,12482.0,311.4644,313.3819,311.3768,312.9341,12482.0
2021-03-25 11:10:00,321.53,323.97,321.53,323.81,5350.0,312.9536,315.3285,312.9536,315.1728,5350.0
2021-03-25 11:20:00,324.1,325.28,324.1,325.28,4678.0,315.4551,316.6036,315.4551,316.6036,4678.0
2021-03-25 11:30:00,325.43,326.34,325.39,326.33,6138.0,316.7496,317.6353,316.7106,317.6256,6138.0
2021-03-25 11:40:00,326.06,326.13,324.47,324.47,10035.0,317.3628,317.4309,315.8152,315.8152,10035.0
2021-03-25 11:50:00,324.0,326.83,324.0,326.68,5000.0,315.3577,318.1122,315.3577,317.9662,5000.0
2021-03-25 12:00:00,326.71,326.92,326.01,326.02,5395.0,317.9954,318.1998,317.3141,317.3238,5395.0
2021-03-25 12:10:00,325.95,327.27,325.44,327.27,6144.0,317.2557,318.5405,316.7593,318.5405,6144.0
2021-03-25 12:20:00,327.5,327.68,326.63,326.74,11200.0,318.7644,318.9396,317.9176,318.0246,11200.0
2021-03-25 12:30:00,326.95,330.66,326.95,330.06,12748.0,318.229,321.8401,318.229,321.2561,12748.0
2021-03-25 12:40:00,329.99,331.27,329.59,331.27,2120.0,321.1879,322.4338,320.7986,322.4338,2120.0
2021-03-25 12:50:00,331.21,331.44,330.27,330.27,2807.0,322.3754,322.5993,321.4605,321.4605,2807.0
2021-03-25 13:00:00,330.27,330.27,329.3,329.61,2000.0,321.4605,321.4605,320.5163,320.8181,2000.0
2021-03-25 13:10:00,330.22,330.9,329.54,329.8,3205.0,321.4118,322.0737,320.7499,321.003,3205.0
2021-03-25 13:20:00,329.92,330.02,329.45,329.54,2441.0,321.1198,321.2171,320.6623,320.7499,2441.0
2021-03-25 13:30:00,329.81,329.81,328.3,328.88,2101.0,321.0127,321.0127,319.543,320.1076,2101.0
2021-03-25 13:40:00,329.36,330.2,329.19,330.06,3903.0,320.5747,321.3923,320.4093,321.2561,3903.0
2021-03-25 13:50:00,329.68,329.77,328.47,328.71,3153.0,320.8862,320.9738,319.7085,319.9421,3153.0
2021-03-25 14:00:00,328.94,329.3,328.42,329.25,3561.0,320.166,320.5163,319.6598,320.4677,3561.0
2021-03-25 14:10:00,329.12,330.63,329.0,329.97,4487.0,320.3411,321.8109,320.2244,321.1685,4487.0
2021-03-25 14:20:00,330.11,331.31,329.59,329.84,6856.0,321.3047,322.4727,320.7986,321.0419,6856.0
2021-03-25 14:30:00,329.88,331.25,329.88,331.24,2307.0,321.0809,322.4143,321.0809,322.4046,2307.0
2021-03-25 14:40:00,331.69,331.87,330.93,331.02,3813.0,322.8426,323.0178,322.1029,322.1905,3813.0
2021-03-25 14:50:00,331.13,332.81,331.12,332.81,2018.0,322.2975,323.9327,322.2878,323.9327,2018.0
2021-03-25 15:00:00,332.46,332.78,331.22,331.58,8838.0,323.5921,323.9035,322.3851,322.7355,8838.0
2021-03-25 15:10:00,331.52,334.37,331.51,333.94,8803.0,322.6771,325.4511,322.6674,325.0326,8803.0
2021-03-25 15:20:00,333.98,334.57,333.14,333.76,9086.0,325.0715,325.6458,324.2539,324.8574,9086.0
2021-03-25 15:30:00,333.75,334.92,333.57,334.63,10920.0,324.8476,325.9864,324.6725,325.7042,10920.0
2021-03-25 15:40:00,334.65,335.07,333.76,334.42,14776.0,325.7236,326.1324,324.8574,325.4998,14776.0
2021-03-25 15:50:00,334.2,334.98,333.03,333.23,48802.0,325.2856,326.0448,324.1469,324.3415,48802.0
2021-03-26 09:30:00,343.0,343.0,335.5,337.73,55958.0,333.8509,333.8509,326.551,328.7215,55958.0
2021-03-26 09:40:00,336.72,338.98,336.0,338.66,20089.0,327.7384,329.9381,327.0376,329.6267,20089.0
2021-03-26 09:50:00,339.97,341.57,337.99,341.16,19009.0,330.9017,332.4591,328.9746,332.06,19009.0
2021-03-26 10:00:00,341.19,342.87,340.45,341.1,12206.0,332.0892,333.7244,331.3689,332.0016,12206.0
2021-03-26 10:10:00,341.33,344.11,340.85,344.11,15191.0,332.2255,334.9313,331.7583,334.9313,15191.0
2021-03-26 10:20:00,343.55,344.9,343.0,343.0,19957.0,334.3862,335.7002,333.8509,333.8509,19957.0
2021-03-26 10:30:00,342.84,342.9,340.91,340.91,6704.0,333.6952,333.7536,331.8167,331.8167,6704.0
2021-03-26 10:40:00,340.4,341.43,337.5,338.65,24295.0,331.3203,332.3228,328.4976,329.6169,24295.0
2021-03-26 10:50:00,338.59,339.27,337.68,337.68,8078.0,329.5585,330.2204,328.6728,328.6728,8078.0
2021-03-26 11:00:00,337.77,338.2,336.51,337.65,5875.0,328.7604,329.179,327.534,328.6436,5875.0
2021-03-26 11:10:00,338.03,338.03,335.76,337.43,4717.0,329.0135,329.0135,326.804,328.4295,4717.0
2021-03-26 11:20:00,337.66,337.82,336.6,337.11,2762.0,328.6534,328.8091,327.6216,328.118,2762.0
2021-03-26 11:30:00,337.22,338.31,337.22,337.85,5776.0,328.2251,329.286,328.2251,328.8383,5776.0
2021-03-26 11:40:00,337.79,340.0,337.68,339.07,11408.0,328.7799,330.9309,328.6728,330.0257,11408.0
2021-03-26 11:50:00,339.17,339.27,337.98,339.18,3325.0,330.1231,330.2204,328.9648,330.1328,3325.0
2021-03-26 12:00:00,338.78,339.15,338.3,338.94,4700.0,329.7435,330.1036,329.2763,329.8992,4700.0
2021-03-26 12:10:00,338.75,340.25,338.5,339.98,8750.0,329.7143,331.1743,329.4709,330.9115,8750.0
2021-03-26 12:20:00,339.99,340.03,338.87,339.0,4913.0,330.9212,330.9601,329.8311,329.9576,4913.0
2021-03-26 12:30:00,339.12,339.41,338.52,338.84,2940.0,330.0744,330.3567,329.4904,329.8019,2940.0
2021-03-26 12:40:00,338.57,339.17,338.26,338.78,3219.0,329.5391,330.1231,329.2374,329.7435,3219.0
2021-03-26 12:50:00,339.07,340.29,338.81,339.72,5992.0,330.0257,331.2132,329.7727,330.6584,5992.0
2021-03-26 13:00:00,339.91,341.64,339.59,341.53,3963.0,330.8433,332.5272,330.5319,332.4201,3963.0
2021-03-26 13:10:00,341.56,342.05,340.19,340.85,3990.0,332.4493,332.9263,331.1159,331.7583,3990.0
2021-03-26 13:20:00,340.58,340.68,339.69,339.69,3907.0,331.4955,331.5928,330.6292,330.6292,3907.0
2021-03-26 13:30:00,339.75,340.72,339.42,339.42,4154.0,330.6876,331.6317,330.3664,330.3664,4154.0
2021-03-26 13:40:00,339.64,339.86,338.62,338.91,4864.0,330.5805,330.7947,329.5877,329.87,4864.0
2021-03-26 13:50:00,339.04,339.18,338.53,338.97,4965.0,329.9965,330.1328,329.5001,329.9284,4965.0
2021-03-26 14:00:00,338.81,339.04,337.77,338.03,7224.0,329.7727,329.9965,328.7604,329.0135,7224.0
2021-03-26 14:10:00,338.28,338.74,337.74,337.74,6092.0,329.2568,329.7045,328.7312,328.7312,6092.0
2021-03-26 14:20:00,337.6,339.61,337.6,339.31,4669.0,328.595,330.5513,328.595,330.2593,4669.0
2021-03-26 14:30:00,339.59,340.48,339.44,340.0,4700.0,330.5319,331.3981,330.3859,330.9309,4700.0
2021-03-26 14:40:00,339.25,340.99,339.24,340.0,8558.0,330.2009,331.8945,330.1912,330.9309,8558.0
2021-03-26 14:50:00,340.08,342.21,339.86,341.66,7878.0,331.0088,333.082,330.7947,332.5467,7878.0
2021-03-26 15:00:00,341.3,341.79,340.9,340.95,6766.0,332.1963,332.6732,331.8069,331.8556,6766.0
2021-03-26 15:10:00,340.5,341.13,340.03,340.86,4899.0,331.4176,332.0308,330.9601,331.768,4899.0
2021-03-26 15:20:00,340.64,341.87,340.64,341.13,14205.0,331.5539,332.7511,331.5539,332.0308,14205.0
2021-03-26 15:30:00,341.23,341.31,339.63,339.92,17404.0,332.1281,332.206,330.5708,330.8531,17404.0
2021-03-26 15:40:00,340.19,340.6,339.97,340.13,11997.0,331.1159,331.5149,330.9017,331.0575,11997.0
2021-03-26 15:50:00,340.27,341.63,340.27,340.92,57785.0,331.1937,332.5175,331.1937,331.8264,57785.0
2021-03-29 09:30:00,343.45,344.18,341.35,342.34,48765.0,334.2889,334.9994,332.2449,333.2085,48765.0
2021-03-29 09:40:00,342.35,346.99,342.03,345.41,18935.0,333.2183,337.7345,332.9068,336.1966,18935.0
2021-03-29 09:50:00,345.8,347.02,344.69,344.83,7305.0,336.5762,337.7637,335.4958,335.6321,7305.0
2021-03-29 10:00:00,344.81,346.26,344.46,345.01,13414.0,335.6126,337.024,335.272,335.8073,13414.0
2021-03-29 10:10:00,345.12,345.4,343.39,344.23,6049.0,335.9144,336.1869,334.2305,335.0481,6049.0
2021-03-29 10:20:00,344.29,344.29,342.09,342.09,17298.0,335.1065,335.1065,332.9652,332.9652,17298.0
2021-03-29 10:30:00,341.69,342.41,339.81,342.18,9631.0,332.5759,333.2767,330.746,333.0528,9631.0
2021-03-29 10:40:00,341.34,341.36,339.59,340.82,14978.0,332.2352,332.2547,330.5319,331.7291,14978.0
2021-03-29 10:50:00,340.5,341.55,339.43,341.45,7734.0,331.4176,332.4396,330.3761,332.3423,7734.0
2021-03-29 11:00:00,341.7,341.96,339.62,339.76,18110.0,332.5856,332.8387,330.5611,330.6973,18110.0
2021-03-29 11:10:00,339.73,340.66,339.23,339.75,4922.0,330.6681,331.5733,330.1815,330.6876,4922.0
2021-03-29 11:20:00,339.92,340.61,339.48,340.61,2050.0,330.8531,331.5247,330.4248,331.5247,2050.0
2021-03-29 11:30:00,340.0,340.74,339.75,339.75,2531.0,330.9309,331.6512,330.6876,330.6876,2531.0
2021-03-29 11:40:00,339.54,340.13,339.44,339.44,5500.0,330.4832,331.0575,330.3859,330.3859,5500.0
2021-03-29 11:50:00,339.0,340.39,338.46,339.32,4651.0,329.9576,331.3105,329.432,330.2691,4651.0
2021-03-29 12:00:00,339.45,340.0,338.9,338.91,2019.0,330.3956,330.9309,329.8603,329.87,2019.0
2021-03-29 12:10:00,338.81,339.51,338.36,339.0,4068.0,329.7727,330.454,329.3347,329.9576,4068.0
2021-03-29 12:20:00,339.04,339.82,339.04,339.57,1676.0,329.9965,330.7557,329.9965,330.5124,1676.0
2021-03-29 12:30:00,339.85,340.57,339.22,339.53,9122.0,330.7849,331.4857,330.1717,330.4735,9122.0
2021-03-29 12:40:00,339.59,340.0,339.59,340.0,880.0,330.5319,330.9309,330.5319,330.9309,880.0
2021-03-29 12:50:00,339.8,340.51,339.46,339.69,6100.0,330.7363,331.4273,330.4053,330.6292,6100.0
2021-03-29 13:00:00,339.76,340.55,339.39,339.39,3150.0,330.6973,331.4663,330.3372,330.3372,3150.0
2021-03-29 13:10:00,339.72,339.93,339.3,339.3,2510.0,330.6584,330.8628,330.2496,330.2496,2510.0
2021-03-29 13:20:00,339.57,340.05,339.57,339.76,1173.0,330.5124,330.9796,330.5124,330.6973,1173.0
2021-03-29 13:30:00,339.47,340.49,339.47,339.5,2214.0,330.4151,331.4079,330.4151,330.4443,2214.0
2021-03-29 13:40:00,339.3,339.68,338.44,339.43,4101.0,330.2496,330.6195,329.4126,330.3761,4101.0
2021-03-29 13:50:00,339.4,340.29,339.23,339.53,2622.0,330.3469,331.2132,330.1815,330.4735,2622.0
2021-03-29 14:00:00,339.49,340.2,339.38,340.1,1256.0,330.4345,331.1256,330.3275,331.0283,1256.0
2021-03-29 14:10:00,340.94,341.66,340.31,341.32,2100.0,331.8459,332.5467,331.2327,332.2157,2100.0
2021-03-29 14:20:00,341.5,342.39,341.29,342.07,2704.0,332.3909,333.2572,332.1865,332.9457,2704.0
2021-03-29 14:30:00,342.27,342.84,340.5,340.95,3500.0,333.1404,333.6952,331.4176,331.8556,3500.0
2021-03-29 14:40:00,340.96,341.91,340.91,341.23,2457.0,331.8653,332.79,331.8167,332.1281,2457.0
2021-03-29 14:50:00,340.66,340.94,340.04,340.19,2402.0,331.5733,331.8459,330.9699,331.1159,2402.0
2021-03-29 15:00:00,340.81,341.6,340.81,341.6,2300.0,331.7193,332.4883,331.7193,332.4883,2300.0
2021-03-29 15:10:00,341.41,342.46,341.0,342.26,5404.0,332.3033,333.3253,331.9043,333.1307,5404.0
2021-03-29 15:20:00,342.47,343.67,342.19,342.68,9227.0,333.3351,334.503,333.0625,333.5395,9227.0
2021-03-29 15:30:00,342.61,342.73,341.35,342.25,9296.0,333.4713,333.5881,332.2449,333.1209,9296.0
2021-03-29 15:40:00,342.08,342.35,341.43,341.68,8229.0,332.9555,333.2183,332.3228,332.5661,8229.0
2021-03-29 15:50:00,341.57,341.71,340.2,340.68,44179.0,332.4591,332.5953,331.1256,331.5928,44179.0
2021-03-30 09:30:00,338.07,343.66,338.07,342.06,11104.0,329.0524,334.4933,329.0524,332.936,11104.0
2021-03-30 09:40:00,344.0,344.0,341.78,342.5,6533.0,334.8242,334.8242,332.6635,333.3643,6533.0
2021-03-30 09:50:00,341.71,344.32,341.71,344.15,6320.0,332.5953,335.1357,332.5953,334.9702,6320.0
2021-03-30 10:00:00,343.05,345.16,343.05,345.16,5340.0,333.8996,335.9533,333.8996,335.9533,5340.0
2021-03-30 10:10:00,345.35,346.86,343.81,346.6,15316.0,336.1382,337.608,334.6393,337.3549,15316.0
2021-03-30 10:20:00,346.27,346.28,344.19,346.28,11759.0,337.0337,337.0434,335.0092,337.0434,11759.0
2021-03-30 10:30:00,346.42,348.13,345.62,347.33,8905.0,337.1797,338.8441,336.401,338.0654,8905.0
2021-03-30 10:40:00,347.63,347.99,346.13,346.76,4199.0,338.3574,338.7078,336.8974,337.5106,4199.0
2021-03-30 10:50:00,347.12,347.46,346.51,346.51,3259.0,337.861,338.192,337.2673,337.2673,3259.0
2021-03-30 11:00:00,345.89,346.59,345.42,346.47,5804.0,336.6638,337.3452,336.2064,337.2284,5804.0
2021-03-30 11:10:00,346.86,347.61,345.07,345.07,3580.0,337.608,338.338,335.8657,335.8657,3580.0
2021-03-30 11:20:00,345.48,345.48,343.83,343.83,5754.0,336.2648,336.2648,334.6588,334.6588,5754.0
2021-03-30 11:30:00,344.09,344.09,342.62,343.01,15665.0,334.9118,334.9118,333.4811,333.8607,15665.0
2021-03-30 11:40:00,343.12,343.9,342.0,343.4,13332.0,333.9677,334.7269,332.8776,334.2402,13332.0
2021-03-30 11:50:00,342.98,343.32,341.84,341.84,3865.0,333.8315,334.1624,332.7219,332.7219,3865.0
2021-03-30 12:00:00,341.5,341.91,341.5,341.51,950.0,332.3909,332.79,332.3909,332.4007,950.0
2021-03-30 12:10:00,342.08,342.59,342.04,342.23,5160.0,332.9555,333.4519,332.9165,333.1015,5160.0
2021-03-30 12:20:00,341.44,341.7,341.04,341.69,851.0,332.3325,332.5856,331.9432,332.5759,851.0
2021-03-30 12:30:00,341.54,341.54,340.71,341.49,4125.0,332.4299,332.4299,331.622,332.3812,4125.0
2021-03-30 12:40:00,341.68,342.48,341.33,341.78,2965.0,332.5661,333.3448,332.2255,332.6635,2965.0
2021-03-30 12:50:00,341.76,342.58,341.51,341.63,3008.0,332.644,333.4421,332.4007,332.5175,3008.0
2021-03-30 13:00:00,341.24,341.95,341.24,341.51,1000.0,332.1379,332.8289,332.1379,332.4007,1000.0
2021-03-30 13:10:00,341.26,341.32,339.69,340.05,5211.0,332.1573,332.2157,330.6292,330.9796,5211.0
2021-03-30 13:20:00,340.48,340.69,339.87,340.12,7921.0,331.3981,331.6025,330.8044,331.0477,7921.0
2021-03-30 13:30:00,340.64,341.39,340.05,341.1,5904.0,331.5539,332.2839,330.9796,332.0016,5904.0
2021-03-30 13:40:00,340.72,341.53,340.65,340.87,2200.0,331.6317,332.4201,331.5636,331.7777,2200.0
2021-03-30 13:50:00,340.59,341.27,340.58,340.81,1200.0,331.5052,332.1671,331.4955,331.7193,1200.0
2021-03-30 14:00:00,340.16,341.21,339.25,341.21,4900.0,331.0867,332.1087,330.2009,332.1087,4900.0
2021-03-30 14:10:00,341.01,344.05,340.73,343.47,16170.0,331.914,334.8729,331.6415,334.3084,16170.0
2021-03-30 14:20:00,343.1,343.69,342.8,343.68,6584.0,333.9483,334.5225,333.6563,334.5128,6584.0
2021-03-30 14:30:00,343.27,344.2,342.29,342.59,5705.0,334.1137,335.0189,333.1599,333.4519,5705.0
2021-03-30 14:40:00,341.85,342.79,341.54,342.13,4400.0,332.7316,333.6465,332.4299,333.0041,4400.0
2021-03-30 14:50:00,342.11,343.84,342.11,343.29,4500.0,332.9847,334.6685,332.9847,334.1332,4500.0
2021-03-30 15:00:00,343.26,344.83,342.16,344.19,5478.0,334.104,335.6321,333.0333,335.0092,5478.0
2021-03-30 15:10:00,343.8,344.29,343.32,343.75,4365.0,334.6296,335.1065,334.1624,334.5809,4365.0
2021-03-30 15:20:00,343.73,344.91,343.73,344.56,5161.0,334.5614,335.71,334.5614,335.3693,5161.0
2021-03-30 15:30:00,344.88,344.88,343.54,343.63,9331.0,335.6808,335.6808,334.3765,334.4641,9331.0
2021-03-30 15:40:00,343.74,344.01,343.24,344.01,11848.0,334.5712,334.834,334.0845,334.834,11848.0
2021-03-30 15:50:00,343.83,343.84,342.18,343.63,31879.0,334.6588,334.6685,333.0528,334.4641,31879.0
2021-03-31 09:30:00,348.0,351.54,346.99,351.54,45780.0,338.7175,342.1631,337.7345,342.1631,45780.0
2021-03-31 09:40:00,351.49,352.36,345.56,346.13,25937.0,342.1145,342.9613,336.3426,336.8974,25937.0
2021-03-31 09:50:00,345.51,345.79,339.05,339.63,30065.0,336.294,336.5665,330.0063,330.5708,30065.0
2021-03-31 10:00:00,340.25,340.33,335.5,335.81,34533.0,331.1743,331.2521,326.551,326.8527,34533.0
2021-03-31 10:10:00,335.6,335.61,331.67,334.27,51941.0,326.6483,326.658,322.8231,325.3538,51941.0
2021-03-31 10:20:00,334.31,337.05,333.66,335.69,22461.0,325.3927,328.0596,324.7601,326.7359,22461.0
2021-03-31 10:30:00,335.84,337.22,334.96,337.22,5673.0,326.8819,328.2251,326.0254,328.2251,5673.0
2021-03-31 10:40:00,337.43,338.0,334.34,335.79,10913.0,328.4295,328.9843,325.4219,326.8332,10913.0
2021-03-31 10:50:00,335.28,336.88,334.88,334.88,8784.0,326.3368,327.8942,325.9475,325.9475,8784.0
2021-03-31 11:00:00,335.28,338.15,335.26,337.51,4798.0,326.3368,329.1303,326.3174,328.5074,4798.0
2021-03-31 11:10:00,337.44,337.54,335.53,337.19,6323.0,328.4392,328.5366,326.5802,328.1959,6323.0
2021-03-31 11:20:00,337.37,338.1,336.97,338.1,5557.0,328.3711,329.0816,327.9818,329.0816,5557.0
2021-03-31 11:30:00,337.81,338.13,337.18,337.55,9334.0,328.7994,329.1108,328.1862,328.5463,9334.0
2021-03-31 11:40:00,337.02,338.94,337.02,338.61,3600.0,328.0304,329.8992,328.0304,329.578,3600.0
2021-03-31 11:50:00,338.61,338.7,336.66,337.15,5319.0,329.578,329.6656,327.68,328.157,5319.0
2021-03-31 12:00:00,337.8,337.93,337.18,337.93,2820.0,328.7896,328.9162,328.1862,328.9162,2820.0
2021-03-31 12:10:00,337.28,338.33,337.24,338.18,8594.0,328.2835,329.3055,328.2446,329.1595,8594.0
2021-03-31 12:20:00,338.19,338.19,336.62,336.85,4831.0,329.1692,329.1692,327.6411,327.865,4831.0
2021-03-31 12:30:00,336.8,336.81,335.46,335.82,4091.0,327.8163,327.826,326.512,326.8624,4091.0
2021-03-31 12:40:00,335.46,336.65,335.46,336.01,3037.0,326.512,327.6703,326.512,327.0474,3037.0
2021-03-31 12:50:00,335.7,336.4,335.48,335.88,3599.0,326.7456,327.427,326.5315,326.9208,3599.0
2021-03-31 13:00:00,335.99,336.04,334.65,335.12,6765.0,327.0279,327.0766,325.7236,326.1811,6765.0
2021-03-31 13:10:00,335.55,335.71,333.83,334.25,4649.0,326.5996,326.7554,324.9255,325.3343,4649.0
2021-03-31 13:20:00,334.4,334.5,333.73,334.22,4867.0,325.4803,325.5776,324.8282,325.3051,4867.0
2021-03-31 13:30:00,334.32,336.13,334.32,335.39,5148.0,325.4024,327.1642,325.4024,326.4439,5148.0
2021-03-31 13:40:00,335.31,335.43,334.42,334.42,1905.0,326.366,326.4828,325.4998,325.4998,1905.0
2021-03-31 13:50:00,334.7,337.25,334.54,337.25,6899.0,325.7723,328.2543,325.6166,328.2543,6899.0
2021-03-31 14:00:00,337.31,338.99,337.19,338.99,10878.0,328.3127,329.9479,328.1959,329.9479,10878.0
2021-03-31 14:10:00,338.81,339.45,338.21,338.74,11082.0,329.7727,330.3956,329.1887,329.7045,11082.0
2021-03-31 14:20:00,338.79,339.29,338.48,339.23,4534.0,329.7532,330.2399,329.4515,330.1815,4534.0
2021-03-31 14:30:00,339.24,341.63,339.24,341.63,12564.0,330.1912,332.5175,330.1912,332.5175,12564.0
2021-03-31 14:40:00,341.51,343.04,340.6,340.6,15704.0,332.4007,333.8899,331.5149,331.5149,15704.0
2021-03-31 14:50:00,341.11,341.11,339.24,339.41,3773.0,332.0113,332.0113,330.1912,330.3567,3773.0
2021-03-31 15:00:00,339.38,339.9,338.48,338.66,9207.0,330.3275,330.8336,329.4515,329.6267,9207.0
2021-03-31 15:10:00,338.45,338.45,337.11,337.67,4317.0,329.4223,329.4223,328.118,328.6631,4317.0
2021-03-31 15:20:00,337.84,337.87,336.03,336.11,17648.0,328.8286,328.8578,327.0668,327.1447,17648.0
2021-03-31 15:30:00,335.89,338.3,335.89,336.66,12773.0,326.9306,329.2763,326.9306,327.68,12773.0
2021-03-31 15:40:00,336.65,337.15,336.48,337.05,8390.0,327.6703,328.157,327.5048,328.0596,8390.0
2021-03-31 15:50:00,337.05,337.05,335.45,335.82,43800.0,328.0596,328.0596,326.5023,326.8624,43800.0
2021-04-01 09:30:00,334.2,339.15,332.42,333.34,59307.0,325.2856,330.1036,323.5531,324.4486,59307.0
2021-04-01 09:40:00,333.1,335.13,332.1,333.38,23179.0,324.215,326.1908,323.2417,324.4875,23179.0
2021-04-01 09:50:00,333.13,334.33,330.54,330.57,20848.0,324.2442,325.4122,321.7233,321.7525,20848.0
2021-04-01 10:00:00,330.5,332.63,330.34,331.87,20886.0,321.6843,323.7575,321.5286,323.0178,20886.0
2021-04-01 10:10:00,332.09,333.6,331.48,332.51,20109.0,323.2319,324.7017,322.6382,323.6407,20109.0
2021-04-01 10:20:00,333.07,333.28,330.83,331.26,32212.0,324.1858,324.3902,322.0055,322.4241,32212.0
2021-04-01 10:30:00,331.09,331.3,330.28,330.77,13235.0,322.2586,322.463,321.4702,321.9471,13235.0
2021-04-01 10:40:00,331.15,331.81,330.68,330.98,7578.0,322.317,322.9594,321.8595,322.1515,7578.0
2021-04-01 10:50:00,331.19,331.43,330.15,330.52,4849.0,322.3559,322.5895,321.3437,321.7038,4849.0
2021-04-01 11:00:00,330.99,331.23,330.25,330.32,6658.0,322.1613,322.3949,321.441,321.5091,6658.0
2021-04-01 11:10:00,330.47,331.82,330.31,330.98,9800.0,321.6551,322.9691,321.4994,322.1515,9800.0
2021-04-01 11:20:00,330.81,331.84,330.41,331.55,5162.0,321.9861,322.9886,321.5967,322.7063,5162.0
2021-04-01 11:30:00,331.4,331.62,330.45,330.93,6727.0,322.5603,322.7745,321.6357,322.1029,6727.0
2021-04-01 11:40:00,331.25,331.25,330.29,330.44,3772.0,322.4143,322.4143,321.4799,321.6259,3772.0
2021-04-01 11:50:00,330.7,331.43,330.67,331.31,3919.0,321.879,322.5895,321.8498,322.4727,3919.0
2021-04-01 12:00:00,331.99,332.96,331.83,332.62,8582.0,323.1346,324.0787,322.9789,323.7478,8582.0
2021-04-01 12:10:00,332.8,332.92,332.58,332.64,5320.0,323.923,324.0398,323.7089,323.7673,5320.0
2021-04-01 12:20:00,332.79,333.11,332.11,332.42,10640.0,323.9133,324.2247,323.2514,323.5531,10640.0
2021-04-01 12:30:00,332.42,332.66,331.54,331.81,5983.0,323.5531,323.7867,322.6966,322.9594,5983.0
2021-04-01 12:40:00,331.89,331.92,329.81,330.47,21912.0,323.0373,323.0665,321.0127,321.6551,21912.0
2021-04-01 12:50:00,330.63,331.36,330.34,330.51,7407.0,321.8109,322.5214,321.5286,321.6941,7407.0
2021-04-01 13:00:00,330.71,331.09,330.11,331.02,5009.0,321.8887,322.2586,321.3047,322.1905,5009.0
2021-04-01 13:10:00,330.71,330.84,330.39,330.39,4180.0,321.8887,322.0153,321.5773,321.5773,4180.0
2021-04-01 13:20:00,330.48,331.4,330.12,330.92,7340.0,321.6649,322.5603,321.3145,322.0931,7340.0
2021-04-01 13:30:00,330.93,331.65,330.73,331.13,7515.0,322.1029,322.8037,321.9082,322.2975,7515.0
2021-04-01 13:40:00,331.11,331.74,330.92,331.44,6336.0,322.2781,322.8913,322.0931,322.5993,6336.0
2021-04-01 13:50:00,331.11,331.91,331.1,331.87,6572.0,322.2781,323.0567,322.2683,323.0178,6572.0
2021-04-01 14:00:00,331.77,331.77,331.25,331.27,3740.0,322.9205,322.9205,322.4143,322.4338,3740.0
2021-04-01 14:10:00,331.35,331.38,330.94,331.36,5892.0,322.5117,322.5409,322.1126,322.5214,5892.0
2021-04-01 14:20:00,331.35,332.07,331.27,332.07,3136.0,322.5117,323.2125,322.4338,323.2125,3136.0
2021-04-01 14:30:00,331.91,333.78,331.89,333.6,4611.0,323.0567,324.8768,323.0373,324.7017,4611.0
2021-04-01 14:40:00,333.52,333.74,332.9,333.3,4743.0,324.6238,324.8379,324.0203,324.4097,4743.0
2021-04-01 14:50:00,333.17,333.75,332.9,333.57,9543.0,324.2831,324.8476,324.0203,324.6725,9543.0
2021-04-01 15:00:00,333.42,333.42,332.08,332.08,6046.0,324.5265,324.5265,323.2222,323.2222,6046.0
2021-04-01 15:10:00,332.11,332.54,331.71,332.31,5230.0,323.2514,323.6699,322.8621,323.4461,5230.0
2021-04-01 15:20:00,332.22,332.53,332.15,332.34,4560.0,323.3585,323.6602,323.2903,323.4753,4560.0
2021-04-01 15:30:00,332.26,332.95,331.88,332.66,5483.0,323.3974,324.069,323.0275,323.7867,5483.0
2021-04-01 15:40:00,332.51,333.33,332.34,333.33,7563.0,323.6407,324.4389,323.4753,324.4389,7563.0
2021-04-01 15:50:00,333.13,334.0,333.06,333.88,38442.0,324.2442,325.091,324.1761,324.9742,38442.0
2021-04-05 09:30:00,338.42,341.18,338.15,339.19,18577.0,329.3931,332.0795,329.1303,330.1425,18577.0
2021-04-05 09:40:00,339.05,342.0,339.0,341.12,13149.0,330.0063,332.8776,329.9576,332.0211,13149.0
2021-04-05 09:50:00,340.74,341.7,339.62,340.93,9043.0,331.6512,332.5856,330.5611,331.8361,9043.0
2021-04-05 10:00:00,340.91,341.37,339.61,340.1,7429.0,331.8167,332.2644,330.5513,331.0283,7429.0
2021-04-05 10:10:00,339.78,341.44,339.78,341.44,2440.0,330.7168,332.3325,330.7168,332.3325,2440.0
2021-04-05 10:20:00,341.5,343.34,341.18,341.64,13802.0,332.3909,334.1818,332.0795,332.5272,13802.0
2021-04-05 10:30:00,341.56,342.1,341.18,341.79,5153.0,332.4493,332.9749,332.0795,332.6732,5153.0
2021-04-05 10:40:00,341.9,342.18,341.29,342.17,3259.0,332.7803,333.0528,332.1865,333.0431,3259.0
2021-04-05 10:50:00,341.86,342.31,341.23,341.3,6384.0,332.7413,333.1793,332.1281,332.1963,6384.0
2021-04-05 11:00:00,341.23,342.07,341.02,341.27,6480.0,332.1281,332.9457,331.9237,332.1671,6480.0
2021-04-05 11:10:00,340.64,341.93,340.64,341.14,2993.0,331.5539,332.8095,331.5539,332.0405,2993.0
2021-04-05 11:20:00,340.86,342.26,340.86,342.1,9180.0,331.768,333.1307,331.768,332.9749,9180.0
2021-04-05 11:30:00,342.16,342.77,342.0,342.35,8209.0,333.0333,333.6271,332.8776,333.2183,8209.0
2021-04-05 11:40:00,342.32,343.66,342.32,343.32,9705.0,333.1891,334.4933,333.1891,334.1624,9705.0
2021-04-05 11:50:00,343.54,344.74,343.42,344.74,6046.0,334.3765,335.5445,334.2597,335.5445,6046.0
2021-04-05 12:00:00,344.79,345.0,344.17,344.79,5182.0,335.5932,335.7976,334.9897,335.5932,5182.0
2021-04-05 12:10:00,345.28,345.4,343.22,343.34,7085.0,336.0701,336.1869,334.065,334.1818,7085.0
2021-04-05 12:20:00,342.91,343.82,342.91,343.53,1600.0,333.7633,334.649,333.7633,334.3668,1600.0
2021-04-05 12:30:00,343.62,344.45,343.62,343.99,3422.0,334.4544,335.2622,334.4544,334.8145,3422.0
2021-04-05 12:40:00,343.99,344.11,343.42,343.48,4507.0,334.8145,334.9313,334.2597,334.3181,4507.0
2021-04-05 12:50:00,343.53,343.64,342.31,342.51,4002.0,334.3668,334.4738,333.1793,333.374,4002.0
2021-04-05 13:00:00,342.02,343.49,342.02,343.09,2784.0,332.8971,334.3278,332.8971,333.9385,2784.0
2021-04-05 13:10:00,343.19,343.19,342.05,342.05,2593.0,334.0359,334.0359,332.9263,332.9263,2593.0
2021-04-05 13:20:00,342.49,342.49,341.56,341.82,4898.0,333.3545,333.3545,332.4493,332.7024,4898.0
2021-04-05 13:30:00,341.93,342.51,341.89,341.95,2716.0,332.8095,333.374,332.7705,332.8289,2716.0
2021-04-05 13:40:00,342.16,342.58,342.05,342.44,1101.0,333.0333,333.4421,332.9263,333.3059,1101.0
2021-04-05 13:50:00,342.81,343.24,342.66,343.24,1800.0,333.666,334.0845,333.52,334.0845,1800.0
2021-04-05 14:00:00,343.05,343.48,342.27,342.5,2778.0,333.8996,334.3181,333.1404,333.3643,2778.0
2021-04-05 14:10:00,342.4,342.96,342.33,342.77,3196.0,333.2669,333.812,333.1988,333.6271,3196.0
2021-04-05 14:20:00,342.95,343.03,342.51,342.6,3073.0,333.8023,333.8801,333.374,333.4616,3073.0
2021-04-05 14:30:00,342.53,343.17,342.33,342.86,2000.0,333.3935,334.0164,333.1988,333.7147,2000.0
2021-04-05 14:40:00,342.94,343.42,342.84,343.2,2515.0,333.7925,334.2597,333.6952,334.0456,2515.0
2021-04-05 14:50:00,343.2,343.53,342.98,343.19,2800.0,334.0456,334.3668,333.8315,334.0359,2800.0
2021-04-05 15:00:00,343.13,343.3,342.13,343.3,5635.0,333.9775,334.1429,333.0041,334.1429,5635.0
2021-04-05 15:10:00,343.46,343.89,343.3,343.89,2800.0,334.2986,334.7172,334.1429,334.7172,2800.0
2021-04-05 15:20:00,343.77,343.77,343.17,343.65,2318.0,334.6004,334.6004,334.0164,334.4836,2318.0
2021-04-05 15:30:00,343.52,344.29,343.41,344.04,9420.0,334.357,335.1065,334.25,334.8632,9420.0
2021-04-05 15:40:00,343.89,345.2,343.65,345.12,9199.0,334.7172,335.9922,334.4836,335.9144,9199.0
2021-04-05 15:50:00,345.25,345.58,344.06,344.22,28230.0,336.0409,336.3621,334.8826,335.0384,28230.0
2021-04-06 09:30:00,343.75,344.65,343.17,343.17,9336.0,334.5809,335.4569,334.0164,334.0164,9336.0
2021-04-06 09:40:00,343.77,344.75,342.83,343.52,4100.0,334.6004,335.5542,333.6855,334.357,4100.0
2021-04-06 09:50:00,343.21,345.19,343.21,343.94,4939.0,334.0553,335.9825,334.0553,334.7658,4939.0
2021-04-06 10:00:00,343.81,344.43,342.27,342.73,5242.0,334.6393,335.2428,333.1404,333.5881,5242.0
2021-04-06 10:10:00,342.95,344.46,342.76,343.89,2192.0,333.8023,335.272,333.6173,334.7172,2192.0
2021-04-06 10:20:00,343.66,344.52,343.66,343.96,5184.0,334.4933,335.3304,334.4933,334.7853,5184.0
2021-04-06 10:30:00,343.96,344.08,342.22,342.8,15229.0,334.7853,334.9021,333.0917,333.6563,15229.0
2021-04-06 10:40:00,342.9,343.01,342.39,342.39,3175.0,333.7536,333.8607,333.2572,333.2572,3175.0
2021-04-06 10:50:00,342.41,342.62,341.55,342.61,9113.0,333.2767,333.4811,332.4396,333.4713,9113.0
2021-04-06 11:00:00,342.63,342.63,341.51,341.51,1740.0,333.4908,333.4908,332.4007,332.4007,1740.0
2021-04-06 11:10:00,341.45,341.45,340.79,340.81,1960.0,332.3423,332.3423,331.6999,331.7193,1960.0
2021-04-06 11:20:00,340.81,340.91,340.27,340.86,4100.0,331.7193,331.8167,331.1937,331.768,4100.0
2021-04-06 11:30:00,340.94,341.83,340.94,341.83,1300.0,331.8459,332.7121,331.8459,332.7121,1300.0
2021-04-06 11:40:00,341.74,342.06,341.48,341.63,1220.0,332.6245,332.936,332.3715,332.5175,1220.0
2021-04-06 11:50:00,341.47,341.73,341.03,341.5,2920.0,332.3617,332.6148,331.9335,332.3909,2920.0
2021-04-06 12:00:00,341.24,341.5,340.88,341.48,1911.0,332.1379,332.3909,331.7875,332.3715,1911.0
2021-04-06 12:10:00,341.18,341.99,341.18,341.41,903.0,332.0795,332.8679,332.0795,332.3033,903.0
2021-04-06 12:20:00,341.54,342.02,341.51,341.81,1935.0,332.4299,332.8971,332.4007,332.6927,1935.0
2021-04-06 12:30:00,342.07,342.44,341.51,341.51,3800.0,332.9457,333.3059,332.4007,332.4007,3800.0
2021-04-06 12:40:00,341.57,341.97,341.47,341.66,1152.0,332.4591,332.8484,332.3617,332.5467,1152.0
2021-04-06 12:50:00,341.87,342.66,341.87,342.66,1100.0,332.7511,333.52,332.7511,333.52,1100.0
2021-04-06 13:00:00,342.25,342.38,341.77,341.78,1312.0,333.1209,333.2475,332.6537,332.6635,1312.0
2021-04-06 13:10:00,341.73,342.25,341.73,342.25,2640.0,332.6148,333.1209,332.6148,333.1209,2640.0
2021-04-06 13:20:00,342.6,342.6,341.97,342.36,2378.0,333.4616,333.4616,332.8484,333.228,2378.0
2021-04-06 13:30:00,342.28,342.32,341.93,342.09,2702.0,333.1501,333.1891,332.8095,332.9652,2702.0
2021-04-06 13:40:00,342.0,342.81,341.85,342.77,2391.0,332.8776,333.666,332.7316,333.6271,2391.0
2021-04-06 13:50:00,342.85,342.85,342.4,342.66,1200.0,333.7049,333.7049,333.2669,333.52,1200.0
2021-04-06 14:00:00,342.57,343.44,342.43,343.22,3248.0,333.4324,334.2792,333.2961,334.065,3248.0
2021-04-06 14:10:00,343.36,343.41,343.22,343.24,625.0,334.2013,334.25,334.065,334.0845,625.0
2021-04-06 14:20:00,343.07,343.29,342.53,343.29,3552.0,333.9191,334.1332,333.3935,334.1332,3552.0
2021-04-06 14:30:00,343.24,343.5,342.97,343.33,2137.0,334.0845,334.3376,333.8217,334.1721,2137.0
2021-04-06 14:40:00,343.1,343.12,342.77,343.06,2300.0,333.9483,333.9677,333.6271,333.9093,2300.0
2021-04-06 14:50:00,343.1,343.1,342.1,342.39,2143.0,333.9483,333.9483,332.9749,333.2572,2143.0
2021-04-06 15:00:00,342.08,342.51,341.9,342.08,3517.0,332.9555,333.374,332.7803,332.9555,3517.0
2021-04-06 15:10:00,341.99,342.49,341.6,341.87,2100.0,332.8679,333.3545,332.4883,332.7511,2100.0
2021-04-06 15:20:00,341.84,342.18,341.84,342.09,3927.0,332.7219,333.0528,332.7219,332.9652,3927.0
2021-04-06 15:30:00,342.35,342.57,342.05,342.33,4404.0,333.2183,333.4324,332.9263,333.1988,4404.0
2021-04-06 15:40:00,342.41,343.17,342.34,342.66,7288.0,333.2767,334.0164,333.2085,333.52,7288.0
2021-04-06 15:50:00,342.72,344.06,342.65,344.06,32424.0,333.5784,334.8826,333.5103,334.8826,32424.0
2021-04-07 09:30:00,344.25,344.9,340.82,340.95,15704.0,335.0676,335.7002,331.7291,331.8556,15704.0
2021-04-07 09:40:00,340.46,340.95,339.05,340.55,7730.0,331.3787,331.8556,330.0063,331.4663,7730.0
2021-04-07 09:50:00,340.43,340.67,338.36,339.15,5537.0,331.3495,331.5831,329.3347,330.1036,5537.0
2021-04-07 10:00:00,339.25,339.25,337.36,337.43,5927.0,330.2009,330.2009,328.3614,328.4295,5927.0
2021-04-07 10:10:00,337.67,338.87,337.67,338.87,3951.0,328.6631,329.8311,328.6631,329.8311,3951.0
2021-04-07 10:20:00,338.04,339.68,337.92,339.44,1986.0,329.0232,330.6195,328.9064,330.3859,1986.0
2021-04-07 10:30:00,339.66,341.31,339.66,341.09,3744.0,330.6,332.206,330.6,331.9919,3744.0
2021-04-07 10:40:00,341.07,342.37,340.82,341.92,7584.0,331.9724,333.2377,331.7291,332.7997,7584.0
2021-04-07 10:50:00,341.27,341.27,340.23,340.39,1414.0,332.1671,332.1671,331.1548,331.3105,1414.0
2021-04-07 11:00:00,340.31,340.76,339.48,339.77,3063.0,331.2327,331.6707,330.4248,330.7071,3063.0
2021-04-07 11:10:00,339.6,340.36,339.26,340.07,3291.0,330.5416,331.2813,330.2107,330.9991,3291.0
2021-04-07 11:20:00,340.13,340.38,339.42,339.97,3309.0,331.0575,331.3008,330.3664,330.9017,3309.0
2021-04-07 11:30:00,339.88,339.89,338.76,338.95,4756.0,330.8141,330.8239,329.724,329.9089,4756.0
2021-04-07 11:40:00,339.07,339.45,338.51,339.25,2600.0,330.0257,330.3956,329.4807,330.2009,2600.0
2021-04-07 11:50:00,339.13,339.13,338.47,339.01,3905.0,330.0841,330.0841,329.4418,329.9673,3905.0
2021-04-07 12:00:00,339.3,339.5,337.77,337.77,11994.0,330.2496,330.4443,328.7604,328.7604,11994.0
2021-04-07 12:10:00,337.73,337.95,337.23,337.45,4570.0,328.7215,328.9356,328.2348,328.449,4570.0
2021-04-07 12:20:00,337.24,338.1,336.59,336.59,6299.0,328.2446,329.0816,327.6119,327.6119,6299.0
2021-04-07 12:30:00,336.88,338.07,336.43,337.99,5147.0,327.8942,329.0524,327.4562,328.9746,5147.0
2021-04-07 12:40:00,338.12,338.32,337.78,338.32,3559.0,329.1011,329.2958,328.7702,329.2958,3559.0
2021-04-07 12:50:00,338.37,338.77,337.86,337.86,2218.0,329.3444,329.7337,328.848,328.848,2218.0
2021-04-07 13:00:00,337.92,338.27,337.8,337.97,3126.0,328.9064,329.2471,328.7896,328.9551,3126.0
2021-04-07 13:10:00,338.08,339.0,337.82,338.49,2603.0,329.0622,329.9576,328.8091,329.4612,2603.0
2021-04-07 13:20:00,338.69,339.13,338.47,339.02,2802.0,329.6559,330.0841,329.4418,329.9771,2802.0
2021-04-07 13:30:00,338.84,338.89,338.5,338.6,3772.0,329.8019,329.8505,329.4709,329.5683,3772.0
2021-04-07 13:40:00,338.92,339.49,338.89,338.89,3039.0,329.8797,330.4345,329.8505,329.8505,3039.0
2021-04-07 13:50:00,338.75,339.73,338.69,339.73,2395.0,329.7143,330.6681,329.6559,330.6681,2395.0
2021-04-07 14:00:00,339.73,339.83,339.25,339.37,2748.0,330.6681,330.7655,330.2009,330.3177,2748.0
2021-04-07 14:10:00,339.46,339.61,338.54,338.75,3005.0,330.4053,330.5513,329.5099,329.7143,3005.0
2021-04-07 14:20:00,338.72,338.72,337.59,337.85,2890.0,329.6851,329.6851,328.5852,328.8383,2890.0
2021-04-07 14:30:00,337.86,338.16,337.36,337.5,3132.0,328.848,329.14,328.3614,328.4976,3132.0
2021-04-07 14:40:00,337.76,337.77,337.45,337.69,3444.0,328.7507,328.7604,328.449,328.6826,3444.0
2021-04-07 14:50:00,337.72,337.94,337.52,337.6,2622.0,328.7118,328.9259,328.5171,328.595,2622.0
2021-04-07 15:00:00,337.23,337.67,337.0,337.2,4079.0,328.2348,328.6631,328.011,328.2056,4079.0
2021-04-07 15:10:00,337.23,337.57,336.89,336.98,6817.0,328.2348,328.5658,327.9039,327.9915,6817.0
2021-04-07 15:20:00,336.92,336.97,336.03,336.31,7538.0,327.9331,327.9818,327.0668,327.3394,7538.0
2021-04-07 15:30:00,336.09,336.7,335.57,336.5,7100.0,327.1252,327.719,326.6191,327.5243,7100.0
2021-04-07 15:40:00,336.35,336.89,335.82,336.33,10180.0,327.3783,327.9039,326.8624,327.3588,10180.0
2021-04-07 15:50:00,336.33,337.49,336.11,337.21,37620.0,327.3588,328.4879,327.1447,328.2154,37620.0
2021-04-08 09:30:00,336.24,336.69,334.1,335.57,18726.0,327.2712,327.7092,325.1883,326.6191,18726.0
2021-04-08 09:40:00,335.28,336.61,334.0,334.47,5601.0,326.3368,327.6314,325.091,325.5484,5601.0
2021-04-08 09:50:00,334.47,335.59,332.59,333.71,10268.0,325.5484,326.6386,323.7186,324.8087,10268.0
2021-04-08 10:00:00,333.38,333.7,331.77,333.04,7770.0,324.4875,324.799,322.9205,324.1566,7770.0
2021-04-08 10:10:00,333.26,335.28,332.8,334.87,3728.0,324.3707,326.3368,323.923,325.9378,3728.0
2021-04-08 10:20:00,335.45,335.91,335.13,335.45,4116.0,326.5023,326.95,326.1908,326.5023,4116.0
2021-04-08 10:30:00,335.32,336.92,335.25,336.56,5531.0,326.3758,327.9331,326.3076,327.5827,5531.0
2021-04-08 10:40:00,336.66,337.62,336.66,337.62,1975.0,327.68,328.6144,327.68,328.6144,1975.0
2021-04-08 10:50:00,337.62,337.62,335.64,335.89,5396.0,328.6144,328.6144,326.6872,326.9306,5396.0
2021-04-08 11:00:00,336.37,337.8,336.17,337.4,6094.0,327.3978,328.7896,327.2031,328.4003,6094.0
2021-04-08 11:10:00,337.66,337.9,337.12,337.29,9337.0,328.6534,328.887,328.1278,328.2932,9337.0
2021-04-08 11:20:00,337.34,337.83,336.81,337.82,3880.0,328.3419,328.8188,327.826,328.8091,3880.0
2021-04-08 11:30:00,338.22,338.22,337.9,338.15,3125.0,329.1984,329.1984,328.887,329.1303,3125.0
2021-04-08 11:40:00,338.54,338.97,338.45,338.67,2952.0,329.5099,329.9284,329.4223,329.6364,2952.0
2021-04-08 11:50:00,338.76,339.82,338.76,339.21,2126.0,329.724,330.7557,329.724,330.162,2126.0
2021-04-08 12:00:00,339.37,339.93,339.37,339.86,5188.0,330.3177,330.8628,330.3177,330.7947,5188.0
2021-04-08 12:10:00,339.79,340.72,339.79,340.51,3687.0,330.7265,331.6317,330.7265,331.4273,3687.0
2021-04-08 12:20:00,340.52,341.27,340.38,341.12,5159.0,331.4371,332.1671,331.3008,332.0211,5159.0
2021-04-08 12:30:00,341.14,341.49,340.85,340.98,3911.0,332.0405,332.3812,331.7583,331.8848,3911.0
2021-04-08 12:40:00,340.99,341.38,340.99,341.02,3120.0,331.8945,332.2741,331.8945,331.9237,3120.0
2021-04-08 12:50:00,340.46,340.75,340.21,340.65,2419.0,331.3787,331.6609,331.1353,331.5636,2419.0
2021-04-08 13:00:00,340.94,340.94,340.12,340.75,2575.0,331.8459,331.8459,331.0477,331.6609,2575.0
2021-04-08 13:10:00,340.84,341.06,340.76,340.99,2666.0,331.7485,331.9627,331.6707,331.8945,2666.0
2021-04-08 13:20:00,341.0,341.0,340.92,340.97,1100.0,331.9043,331.9043,331.8264,331.8751,1100.0
2021-04-08 13:30:00,341.0,341.1,340.76,340.76,3234.0,331.9043,332.0016,331.6707,331.6707,3234.0
2021-04-08 13:40:00,340.76,341.24,340.76,340.96,1050.0,331.6707,332.1379,331.6707,331.8653,1050.0
2021-04-08 13:50:00,340.96,341.1,340.76,340.95,1645.0,331.8653,332.0016,331.6707,331.8556,1645.0
2021-04-08 14:00:00,341.05,341.24,341.05,341.18,300.0,331.9529,332.1379,331.9529,332.0795,300.0
2021-04-08 14:10:00,340.95,341.5,340.95,341.5,1037.0,331.8556,332.3909,331.8556,332.3909,1037.0
2021-04-08 14:20:00,341.19,341.24,340.92,341.23,900.0,332.0892,332.1379,331.8264,332.1281,900.0
2021-04-08 14:30:00,340.97,341.85,340.95,341.76,2900.0,331.8751,332.7316,331.8556,332.644,2900.0
2021-04-08 14:40:00,341.67,341.75,341.45,341.46,1514.0,332.5564,332.6343,332.3423,332.352,1514.0
2021-04-08 14:50:00,341.48,342.06,341.48,342.0,3300.0,332.3715,332.936,332.3715,332.8776,3300.0
2021-04-08 15:00:00,342.0,342.23,341.65,341.89,4902.0,332.8776,333.1015,332.5369,332.7705,4902.0
2021-04-08 15:10:00,341.82,342.25,341.8,342.25,3083.0,332.7024,333.1209,332.6829,333.1209,3083.0
2021-04-08 15:20:00,342.2,342.2,341.71,341.85,4552.0,333.0723,333.0723,332.5953,332.7316,4552.0
2021-04-08 15:30:00,341.87,342.03,341.05,341.39,4921.0,332.7511,332.9068,331.9529,332.2839,4921.0
2021-04-08 15:40:00,341.58,341.87,341.22,341.44,8178.0,332.4688,332.7511,332.1184,332.3325,8178.0
2021-04-08 15:50:00,341.58,342.25,341.54,341.67,21988.0,332.4688,333.1209,332.4299,332.5564,21988.0
2021-04-09 09:30:00,342.5,343.89,341.07,341.07,8999.0,333.3643,334.7172,331.9724,331.9724,8999.0
2021-04-09 09:40:00,341.43,344.52,341.26,344.52,3779.0,332.3228,335.3304,332.1573,335.3304,3779.0
2021-04-09 09:50:00,344.0,346.43,344.0,346.32,7291.0,334.8242,337.1894,334.8242,337.0824,7291.0
2021-04-09 10:00:00,345.79,346.57,344.21,344.54,2625.0,336.5665,337.3257,335.0286,335.3498,2625.0
2021-04-09 10:10:00,344.53,345.23,343.35,343.62,11576.0,335.3401,336.0214,334.1916,334.4544,11576.0
2021-04-09 10:20:00,343.72,344.25,342.56,344.21,2039.0,334.5517,335.0676,333.4227,335.0286,2039.0
2021-04-09 10:30:00,344.69,344.7,343.0,343.37,2443.0,335.4958,335.5056,333.8509,334.211,2443.0
2021-04-09 10:40:00,343.65,344.09,342.76,343.73,1890.0,334.4836,334.9118,333.6173,334.5614,1890.0
2021-04-09 10:50:00,343.45,344.0,343.44,343.5,2515.0,334.2889,334.8242,334.2792,334.3376,2515.0
2021-04-09 11:00:00,343.49,344.71,343.49,344.35,1627.0,334.3278,335.5153,334.3278,335.1649,1627.0
2021-04-09 11:10:00,344.64,345.03,344.16,345.03,4150.0,335.4472,335.8268,334.98,335.8268,4150.0
2021-04-09 11:20:00,345.12,346.42,345.0,345.26,7658.0,335.9144,337.1797,335.7976,336.0506,7658.0
2021-04-09 11:30:00,345.34,346.47,345.11,346.4,3472.0,336.1285,337.2284,335.9046,337.1602,3472.0
2021-04-09 11:40:00,346.16,346.79,346.09,346.79,1885.0,336.9266,337.5398,336.8585,337.5398,1885.0
2021-04-09 11:50:00,346.57,346.78,346.18,346.78,3814.0,337.3257,337.5301,336.9461,337.5301,3814.0
2021-04-09 12:00:00,346.23,346.23,344.99,345.19,6241.0,336.9948,336.9948,335.7878,335.9825,6241.0
2021-04-09 12:10:00,344.92,346.3,344.9,346.13,8598.0,335.7197,337.0629,335.7002,336.8974,8598.0
2021-04-09 12:20:00,346.7,346.71,345.89,345.89,2250.0,337.4522,337.462,336.6638,336.6638,2250.0
2021-04-09 12:30:00,345.95,347.0,345.91,346.92,4701.0,336.7222,337.7442,336.6833,337.6664,4701.0
2021-04-09 12:40:00,346.6,346.81,346.36,346.36,710.0,337.3549,337.5593,337.1213,337.1213,710.0
2021-04-09 12:50:00,345.99,346.58,345.65,346.57,3228.0,336.7612,337.3354,336.4302,337.3257,3228.0
2021-04-09 13:00:00,346.61,346.75,346.44,346.44,1892.0,337.3646,337.5009,337.1992,337.1992,1892.0
2021-04-09 13:10:00,346.65,346.93,346.13,346.4,951.0,337.4036,337.6761,336.8974,337.1602,951.0
2021-04-09 13:20:00,346.37,346.51,345.65,345.82,2435.0,337.131,337.2673,336.4302,336.5957,2435.0
2021-04-09 13:30:00,345.48,345.78,344.72,345.78,3333.0,336.2648,336.5568,335.525,336.5568,3333.0
2021-04-09 13:40:00,345.9,346.23,345.71,346.0,1362.0,336.6736,336.9948,336.4886,336.7709,1362.0
2021-04-09 13:50:00,345.85,346.01,344.68,345.4,1900.0,336.6249,336.7806,335.4861,336.1869,1900.0
2021-04-09 14:00:00,345.06,345.5,345.06,345.17,1271.0,335.856,336.2842,335.856,335.963,1271.0
2021-04-09 14:10:00,345.01,345.23,344.55,345.14,2250.0,335.8073,336.0214,335.3596,335.9338,2250.0
2021-04-09 14:20:00,345.26,345.71,345.18,345.37,2117.0,336.0506,336.4886,335.9728,336.1577,2117.0
2021-04-09 14:30:00,345.41,345.41,344.63,344.69,1000.0,336.1966,336.1966,335.4374,335.4958,1000.0
2021-04-09 14:40:00,344.47,344.58,344.19,344.38,1320.0,335.2817,335.3888,335.0092,335.1941,1320.0
2021-04-09 14:50:00,344.82,344.96,344.6,344.6,1543.0,335.6224,335.7586,335.4082,335.4082,1543.0
2021-04-09 15:00:00,344.62,344.74,344.3,344.3,1500.0,335.4277,335.5445,335.1162,335.1162,1500.0
2021-04-09 15:10:00,344.2,345.0,343.48,344.49,3743.0,335.0189,335.7976,334.3181,335.3012,3743.0
2021-04-09 15:20:00,344.42,345.7,344.41,345.65,5404.0,335.233,336.4789,335.2233,336.4302,5404.0
2021-04-09 15:30:00,345.73,346.45,345.73,346.23,5496.0,336.5081,337.2089,336.5081,336.9948,5496.0
2021-04-09 15:40:00,345.94,346.3,345.43,345.43,7330.0,336.7125,337.0629,336.2161,336.2161,7330.0
2021-04-09 15:50:00,345.56,346.23,345.18,346.04,28547.0,336.3426,336.9948,335.9728,336.8098,28547.0
2021-04-12 09:30:00,347.51,348.82,346.38,346.38,15230.0,338.2406,339.5157,337.1408,337.1408,15230.0
2021-04-12 09:40:00,346.05,346.05,344.36,344.94,4339.0,336.8196,336.8196,335.1746,335.7392,4339.0
2021-04-12 09:50:00,344.63,344.63,343.81,344.62,2102.0,335.4374,335.4374,334.6393,335.4277,2102.0
2021-04-12 10:00:00,344.62,345.99,344.62,345.99,3752.0,335.4277,336.7612,335.4277,336.7612,3752.0
2021-04-12 10:10:00,345.62,346.04,344.96,346.0,7710.0,336.401,336.8098,335.7586,336.7709,7710.0
2021-04-12 10:20:00,346.0,346.43,345.74,346.34,6329.0,336.7709,337.1894,336.5178,337.1018,6329.0
2021-04-12 10:30:00,346.44,346.56,344.99,345.23,4405.0,337.1992,337.316,335.7878,336.0214,4405.0
2021-04-12 10:40:00,344.81,346.11,344.76,346.11,4156.0,335.6126,336.878,335.564,336.878,4156.0
2021-04-12 10:50:00,346.15,346.52,345.57,346.52,2400.0,336.9169,337.277,336.3524,337.277,2400.0
2021-04-12 11:00:00,345.83,345.83,345.05,345.05,500.0,336.6054,336.6054,335.8462,335.8462,500.0
2021-04-12 11:10:00,345.13,345.9,345.05,345.71,2610.0,335.9241,336.6736,335.8462,336.4886,2610.0
2021-04-12 11:20:00,345.66,347.13,345.57,346.84,4341.0,336.44,337.8708,336.3524,337.5885,4341.0
2021-04-12 11:30:00,346.62,346.81,346.01,346.42,2400.0,337.3744,337.5593,336.7806,337.1797,2400.0
2021-04-12 11:40:00,346.57,346.92,346.57,346.71,400.0,337.3257,337.6664,337.3257,337.462,400.0
2021-04-12 11:50:00,346.52,347.02,346.34,346.93,2931.0,337.277,337.7637,337.1018,337.6761,2931.0
2021-04-12 12:00:00,346.86,346.86,345.91,345.99,1404.0,337.608,337.608,336.6833,336.7612,1404.0
2021-04-12 12:10:00,346.12,346.75,346.12,346.71,1600.0,336.8877,337.5009,336.8877,337.462,1600.0
2021-04-12 12:20:00,347.24,347.24,346.9,346.9,300.0,337.9778,337.9778,337.6469,337.6469,300.0
2021-04-12 12:30:00,347.14,347.58,347.14,347.41,3278.0,337.8805,338.3088,337.8805,338.1433,3278.0
2021-04-12 12:40:00,347.18,347.49,347.13,347.17,1460.0,337.9194,338.2212,337.8708,337.9097,1460.0
2021-04-12 12:50:00,347.24,347.43,347.07,347.08,2100.0,337.9778,338.1628,337.8124,337.8221,2100.0
2021-04-12 13:00:00,346.4,346.7,346.4,346.7,600.0,337.1602,337.4522,337.1602,337.4522,600.0
2021-04-12 13:10:00,346.42,346.42,345.8,345.8,1151.0,337.1797,337.1797,336.5762,336.5762,1151.0
2021-04-12 13:20:00,345.89,345.93,345.44,345.44,1703.0,336.6638,336.7028,336.2258,336.2258,1703.0
2021-04-12 13:30:00,345.76,346.01,345.59,345.96,2000.0,336.5373,336.7806,336.3718,336.732,2000.0
2021-04-12 13:40:00,346.12,346.43,346.12,346.39,976.0,336.8877,337.1894,336.8877,337.1505,976.0
2021-04-12 13:50:00,346.3,347.23,346.3,346.79,3759.0,337.0629,337.9681,337.0629,337.5398,3759.0
2021-04-12 14:00:00,347.21,348.1,347.18,348.0,5126.0,337.9486,338.8149,337.9194,338.7175,5126.0
2021-04-12 14:10:00,347.95,348.98,347.84,348.69,4592.0,338.6689,339.6714,338.5618,339.3891,4592.0
2021-04-12 14:20:00,348.71,348.87,348.08,348.08,1000.0,339.4086,339.5643,338.7954,338.7954,1000.0
2021-04-12 14:30:00,347.62,347.62,347.05,347.61,1400.0,338.3477,338.3477,337.7929,338.338,1400.0
2021-04-12 14:40:00,347.52,348.44,347.52,348.44,1700.0,338.2504,339.1458,338.2504,339.1458,1700.0
2021-04-12 14:50:00,348.34,348.37,347.53,347.53,1900.0,339.0485,339.0777,338.2601,338.2601,1900.0
2021-04-12 15:00:00,347.54,348.16,347.36,348.13,4263.0,338.2698,338.8733,338.0946,338.8441,4263.0
2021-04-12 15:10:00,348.27,348.42,347.85,348.21,5231.0,338.9803,339.1263,338.5716,338.9219,5231.0
2021-04-12 15:20:00,348.36,349.06,348.21,349.06,3161.0,339.0679,339.7493,338.9219,339.7493,3161.0
2021-04-12 15:30:00,349.04,349.04,348.52,348.71,5262.0,339.7298,339.7298,339.2237,339.4086,5262.0
2021-04-12 15:40:00,348.81,349.43,348.64,349.0,7047.0,339.5059,340.1094,339.3405,339.6909,7047.0
2021-04-12 15:50:00,348.91,349.43,348.64,348.86,24703.0,339.6033,340.1094,339.3405,339.5546,24703.0
2021-04-13 09:30:00,346.29,346.53,344.29,345.76,8923.0,337.0532,337.2868,335.1065,336.5373,8923.0
2021-04-13 09:40:00,346.82,346.83,343.47,344.65,5508.0,337.569,337.5788,334.3084,335.4569,5508.0
2021-04-13 09:50:00,345.07,345.73,344.5,344.85,16048.0,335.8657,336.5081,335.3109,335.6516,16048.0
2021-04-13 10:00:00,345.09,345.09,343.37,343.37,3118.0,335.8852,335.8852,334.211,334.211,3118.0
2021-04-13 10:10:00,343.55,345.33,343.5,345.33,46821.0,334.3862,336.1188,334.3376,336.1188,46821.0
2021-04-13 10:20:00,345.61,346.21,344.37,345.59,27695.0,336.3913,336.9753,335.1844,336.3718,27695.0
2021-04-13 10:30:00,345.38,345.38,344.14,344.14,4148.0,336.1674,336.1674,334.9605,334.9605,4148.0
2021-04-13 10:40:00,344.46,345.09,344.02,344.02,2415.0,335.272,335.8852,334.8437,334.8437,2415.0
2021-04-13 10:50:00,344.0,344.28,343.49,343.77,3024.0,334.8242,335.0968,334.3278,334.6004,3024.0
2021-04-13 11:00:00,344.12,344.71,343.32,343.32,3148.0,334.941,335.5153,334.1624,334.1624,3148.0
2021-04-13 11:10:00,343.65,344.29,343.65,343.79,2055.0,334.4836,335.1065,334.4836,334.6198,2055.0
2021-04-13 11:20:00,344.0,344.0,343.53,343.71,801.0,334.8242,334.8242,334.3668,334.542,801.0
2021-04-13 11:30:00,343.64,343.82,343.24,343.68,1345.0,334.4738,334.649,334.0845,334.5128,1345.0
2021-04-13 11:40:00,343.53,343.53,343.22,343.23,5332.0,334.3668,334.3668,334.065,334.0748,5332.0
2021-04-13 11:50:00,343.22,343.32,342.83,343.02,5034.0,334.065,334.1624,333.6855,333.8704,5034.0
2021-04-13 12:00:00,343.22,344.0,343.22,343.66,3655.0,334.065,334.8242,334.065,334.4933,3655.0
2021-04-13 12:10:00,343.81,343.81,343.1,343.38,1445.0,334.6393,334.6393,333.9483,334.2208,1445.0
2021-04-13 12:20:00,343.53,343.59,343.15,343.15,1639.0,334.3668,334.4252,333.9969,333.9969,1639.0
2021-04-13 12:30:00,343.22,343.28,342.12,342.12,1364.0,334.065,334.1234,332.9944,332.9944,1364.0
2021-04-13 12:40:00,342.0,342.5,341.71,342.35,5054.0,332.8776,333.3643,332.5953,333.2183,5054.0
2021-04-13 12:50:00,342.4,342.99,341.26,341.48,8690.0,333.2669,333.8412,332.1573,332.3715,8690.0
2021-04-13 13:00:00,341.46,341.9,341.35,341.39,1421.0,332.352,332.7803,332.2449,332.2839,1421.0
2021-04-13 13:10:00,341.63,341.79,341.16,341.18,3205.0,332.5175,332.6732,332.06,332.0795,3205.0
2021-04-13 13:20:00,341.36,342.9,341.3,342.65,11610.0,332.2547,333.7536,332.1963,333.5103,11610.0
2021-04-13 13:30:00,342.65,343.43,342.64,343.23,2537.0,333.5103,334.2694,333.5005,334.0748,2537.0
2021-04-13 13:40:00,343.08,343.08,342.61,342.9,2796.0,333.9288,333.9288,333.4713,333.7536,2796.0
2021-04-13 13:50:00,342.69,343.65,342.68,343.35,1751.0,333.5492,334.4836,333.5395,334.1916,1751.0
2021-04-13 14:00:00,343.26,343.75,343.25,343.57,4979.0,334.104,334.5809,334.0942,334.4057,4979.0
2021-04-13 14:10:00,343.63,344.3,343.63,343.99,720.0,334.4641,335.1162,334.4641,334.8145,720.0
2021-04-13 14:20:00,343.85,344.62,343.57,344.14,2998.0,334.6782,335.4277,334.4057,334.9605,2998.0
2021-04-13 14:30:00,344.52,344.52,343.75,343.75,1263.0,335.3304,335.3304,334.5809,334.5809,1263.0
2021-04-13 14:40:00,343.64,344.03,343.32,343.53,3471.0,334.4738,334.8534,334.1624,334.3668,3471.0
2021-04-13 14:50:00,343.59,343.88,343.21,343.73,3022.0,334.4252,334.7074,334.0553,334.5614,3022.0
2021-04-13 15:00:00,344.31,344.97,344.31,344.67,3540.0,335.126,335.7684,335.126,335.4764,3540.0
2021-04-13 15:10:00,344.57,344.59,343.69,343.69,1800.0,335.379,335.3985,334.5225,334.5225,1800.0
2021-04-13 15:20:00,343.89,344.05,343.47,343.85,3325.0,334.7172,334.8729,334.3084,334.6782,3325.0
2021-04-13 15:30:00,343.93,344.19,343.59,344.19,4692.0,334.7561,335.0092,334.4252,335.0092,4692.0
2021-04-13 15:40:00,344.18,344.46,343.97,344.19,4123.0,334.9994,335.272,334.795,335.0092,4123.0
2021-04-13 15:50:00,343.77,344.05,343.23,343.3,73417.0,334.6004,334.8729,334.0748,334.1429,73417.0
2021-04-14 09:30:00,341.94,345.43,341.43,344.33,9369.0,332.8192,336.2161,332.3228,335.1454,9369.0
2021-04-14 09:40:00,344.09,344.77,344.01,344.57,1000.0,334.9118,335.5737,334.834,335.379,1000.0
2021-04-14 09:50:00,344.05,344.6,343.55,344.5,3777.0,334.8729,335.4082,334.3862,335.3109,3777.0
2021-04-14 10:00:00,344.5,345.34,343.73,344.37,4458.0,335.3109,336.1285,334.5614,335.1844,4458.0
2021-04-14 10:10:00,343.97,345.12,343.71,345.05,29809.0,334.795,335.9144,334.542,335.8462,29809.0
2021-04-14 10:20:00,344.97,347.02,344.59,346.79,6677.0,335.7684,337.7637,335.3985,337.5398,6677.0
2021-04-14 10:30:00,346.58,347.25,346.1,346.11,3160.0,337.3354,337.9876,336.8682,336.878,3160.0
2021-04-14 10:40:00,346.36,346.6,345.55,345.75,1974.0,337.1213,337.3549,336.3329,336.5276,1974.0
2021-04-14 10:50:00,346.1,346.3,346.0,346.0,1100.0,336.8682,337.0629,336.7709,336.7709,1100.0
2021-04-14 11:00:00,345.89,346.25,345.88,346.25,1756.0,336.6638,337.0142,336.6541,337.0142,1756.0
2021-04-14 11:10:00,346.48,347.16,346.46,346.47,1500.0,337.2381,337.9,337.2186,337.2284,1500.0
2021-04-14 11:20:00,345.96,346.09,345.57,346.05,1180.0,336.732,336.8585,336.3524,336.8196,1180.0
2021-04-14 11:30:00,345.87,346.11,345.85,346.11,400.0,336.6444,336.878,336.6249,336.878,400.0
2021-04-14 11:40:00,345.78,346.6,345.03,346.39,4637.0,336.5568,337.3549,335.8268,337.1505,4637.0
2021-04-14 11:50:00,345.77,345.77,344.81,344.81,1243.0,336.547,336.547,335.6126,335.6126,1243.0
2021-04-14 12:00:00,345.01,345.19,344.72,344.8,3575.0,335.8073,335.9825,335.525,335.6029,3575.0
2021-04-14 12:10:00,344.96,346.14,344.25,346.12,7037.0,335.7586,336.9072,335.0676,336.8877,7037.0
2021-04-14 12:20:00,345.86,347.02,345.85,346.7,3878.0,336.6346,337.7637,336.6249,337.4522,3878.0
2021-04-14 12:30:00,346.97,348.22,346.42,346.99,12636.0,337.715,338.9317,337.1797,337.7345,12636.0
2021-04-14 12:40:00,347.29,347.99,347.29,347.61,1513.0,338.0265,338.7078,338.0265,338.338,1513.0
2021-04-14 12:50:00,347.59,347.59,346.82,347.06,9258.0,338.3185,338.3185,337.569,337.8026,9258.0
2021-04-14 13:00:00,347.04,347.04,347.04,347.04,100.0,337.7832,337.7832,337.7832,337.7832,100.0
2021-04-14 13:10:00,346.5,347.04,346.46,347.0,1259.0,337.2576,337.7832,337.2186,337.7442,1259.0
2021-04-14 13:20:00,347.0,348.02,346.6,348.0,5354.0,337.7442,338.737,337.3549,338.7175,5354.0
2021-04-14 13:30:00,348.03,348.03,347.26,347.36,2756.0,338.7467,338.7467,337.9973,338.0946,2756.0
2021-04-14 13:40:00,347.74,347.74,347.09,347.09,21219.0,338.4645,338.4645,337.8318,337.8318,21219.0
2021-04-14 13:50:00,347.63,347.63,346.59,346.59,1450.0,338.3574,338.3574,337.3452,337.3452,1450.0
2021-04-14 14:00:00,346.54,346.65,345.63,346.07,16978.0,337.2965,337.4036,336.4108,336.839,16978.0
2021-04-14 14:10:00,346.2,347.14,346.2,346.66,2000.0,336.9656,337.8805,336.9656,337.4133,2000.0
2021-04-14 14:20:00,347.1,349.96,346.96,349.59,28800.0,337.8416,340.6253,337.7053,340.2651,28800.0
2021-04-14 14:30:00,349.98,349.98,348.22,349.19,12129.0,340.6447,340.6447,338.9317,339.8758,12129.0
2021-04-14 14:40:00,349.5,349.75,348.34,348.42,4561.0,340.1775,340.4209,339.0485,339.1263,4561.0
2021-04-14 14:50:00,348.38,349.0,348.35,348.5,3210.0,339.0874,339.6909,339.0582,339.2042,3210.0
2021-04-14 15:00:00,348.5,348.89,347.91,348.78,3740.0,339.2042,339.5838,338.63,339.4767,3740.0
2021-04-14 15:10:00,348.8,350.06,348.23,349.41,12364.0,339.4962,340.7226,338.9414,340.0899,12364.0
2021-04-14 15:20:00,349.15,349.15,347.93,348.77,7845.0,339.8369,339.8369,338.6494,339.467,7845.0
2021-04-14 15:30:00,348.77,350.21,348.73,349.37,14053.0,339.467,340.8686,339.4281,340.051,14053.0
2021-04-14 15:40:00,349.06,349.09,347.93,348.19,5603.0,339.7493,339.7785,338.6494,338.9025,5603.0
2021-04-14 15:50:00,348.24,348.24,346.79,347.69,40503.0,338.9511,338.9511,337.5398,338.4158,40503.0
2021-04-15 09:30:00,348.91,348.91,346.83,346.83,4830.0,339.6033,339.6033,337.5788,337.5788,4830.0
2021-04-15 09:40:00,347.92,347.92,345.98,346.88,1300.0,338.6397,338.6397,336.7514,337.6274,1300.0
2021-04-15 09:50:00,345.27,346.81,344.76,346.81,2514.0,336.0604,337.5593,335.564,337.5593,2514.0
2021-04-15 10:00:00,347.46,347.46,345.83,346.22,2484.0,338.192,338.192,336.6054,336.985,2484.0
2021-04-15 10:10:00,346.29,346.29,345.41,345.97,4339.0,337.0532,337.0532,336.1966,336.7417,4339.0
2021-04-15 10:20:00,346.07,347.28,346.07,346.7,1045.0,336.839,338.0168,336.839,337.4522,1045.0
2021-04-15 10:30:00,346.6,347.35,346.31,347.35,2002.0,337.3549,338.0849,337.0726,338.0849,2002.0
2021-04-15 10:40:00,347.62,347.87,347.03,347.11,4238.0,338.3477,338.591,337.7734,337.8513,4238.0
2021-04-15 10:50:00,346.77,346.77,345.87,346.12,3380.0,337.5204,337.5204,336.6444,336.8877,3380.0
2021-04-15 11:00:00,346.14,346.32,344.58,344.8,10988.0,336.9072,337.0824,335.3888,335.6029,10988.0
2021-04-15 11:10:00,344.72,345.36,344.32,344.34,43808.0,335.525,336.148,335.1357,335.1552,43808.0
2021-04-15 11:20:00,344.46,344.98,344.39,344.78,3408.0,335.272,335.7781,335.2038,335.5834,3408.0
2021-04-15 11:30:00,344.82,345.51,344.46,345.51,3617.0,335.6224,336.294,335.272,336.294,3617.0
2021-04-15 11:40:00,345.47,346.88,345.39,346.76,1529.0,336.255,337.6274,336.1772,337.5106,1529.0
2021-04-15 11:50:00,346.6,347.64,346.6,347.64,5070.0,337.3549,338.3672,337.3549,338.3672,5070.0
2021-04-15 12:00:00,347.52,347.87,347.29,347.87,1439.0,338.2504,338.591,338.0265,338.591,1439.0
2021-04-15 12:10:00,347.92,348.12,347.92,348.12,629.0,338.6397,338.8343,338.6397,338.8343,629.0
2021-04-15 12:20:00,348.07,348.13,347.64,348.13,1403.0,338.7857,338.8441,338.3672,338.8441,1403.0
2021-04-15 12:30:00,347.72,348.34,347.37,347.97,2653.0,338.445,339.0485,338.1044,338.6883,2653.0
2021-04-15 12:40:00,348.24,348.3,347.52,347.96,2565.0,338.9511,339.0095,338.2504,338.6786,2565.0
2021-04-15 12:50:00,347.77,347.94,347.59,347.59,900.0,338.4937,338.6592,338.3185,338.3185,900.0
2021-04-15 13:00:00,347.15,347.15,346.83,346.97,1759.0,337.8902,337.8902,337.5788,337.715,1759.0
2021-04-15 13:10:00,347.04,347.35,346.81,346.94,6012.0,337.7832,338.0849,337.5593,337.6858,6012.0
2021-04-15 13:20:00,347.1,347.45,346.98,346.98,1621.0,337.8416,338.1822,337.7248,337.7248,1621.0
2021-04-15 13:30:00,346.99,347.55,346.99,347.55,8840.0,337.7345,338.2796,337.7345,338.2796,8840.0
2021-04-15 13:40:00,347.58,347.74,347.08,347.08,1476.0,338.3088,338.4645,337.8221,337.8221,1476.0
2021-04-15 13:50:00,346.95,347.68,346.91,347.68,1800.0,337.6956,338.4061,337.6566,338.4061,1800.0
2021-04-15 14:00:00,347.38,347.77,346.71,347.21,5000.0,338.1141,338.4937,337.462,337.9486,5000.0
2021-04-15 14:10:00,346.87,347.44,346.71,347.38,3238.0,337.6177,338.1725,337.462,338.1141,3238.0
2021-04-15 14:20:00,347.31,347.73,347.1,347.21,1900.0,338.046,338.4548,337.8416,337.9486,1900.0
2021-04-15 14:30:00,347.44,347.59,347.11,347.4,1892.0,338.1725,338.3185,337.8513,338.1336,1892.0
2021-04-15 14:40:00,347.57,347.6,347.21,347.59,3209.0,338.299,338.3282,337.9486,338.3185,3209.0
2021-04-15 14:50:00,347.29,347.79,347.18,347.47,2107.0,338.0265,338.5132,337.9194,338.2017,2107.0
2021-04-15 15:00:00,347.39,347.88,347.37,347.6,1752.0,338.1238,338.6008,338.1044,338.3282,1752.0
2021-04-15 15:10:00,347.44,347.8,347.19,347.65,4013.0,338.1725,338.5229,337.9292,338.3769,4013.0
2021-04-15 15:20:00,347.79,347.79,347.15,347.46,6953.0,338.5132,338.5132,337.8902,338.192,6953.0
2021-04-15 15:30:00,347.4,347.7,347.2,347.57,8617.0,338.1336,338.4256,337.9389,338.299,8617.0
2021-04-15 15:40:00,347.48,348.21,347.37,347.69,5250.0,338.2114,338.9219,338.1044,338.4158,5250.0
2021-04-15 15:50:00,347.47,348.09,347.33,347.94,21124.0,338.2017,338.8051,338.0654,338.6592,21124.0
2021-04-16 09:30:00,350.9,351.69,350.68,350.68,23456.0,341.5402,342.3091,341.3261,341.3261,23456.0
2021-04-16 09:40:00,349.55,351.94,349.54,351.81,3900.0,340.2262,342.5525,340.2165,342.4259,3900.0
2021-04-16 09:50:00,351.95,351.95,350.77,351.35,5101.0,342.5622,342.5622,341.4137,341.9782,5101.0
2021-04-16 10:00:00,350.87,351.48,349.61,351.42,3500.0,341.511,342.1047,340.2846,342.0463,3500.0
2021-04-16 10:10:00,351.5,351.77,350.46,351.56,3831.0,342.1242,342.387,341.1119,342.1826,3831.0
2021-04-16 10:20:00,351.63,351.96,351.21,351.65,1721.0,342.2507,342.5719,341.8419,342.2702,1721.0
2021-04-16 10:30:00,351.54,352.5,351.31,352.5,2548.0,342.1631,343.0975,341.9393,343.0975,2548.0
2021-04-16 10:40:00,352.6,352.98,352.18,352.36,4441.0,343.1949,343.5647,342.7861,342.9613,4441.0
2021-04-16 10:50:00,351.87,352.33,351.83,352.32,1496.0,342.4843,342.9321,342.4454,342.9223,1496.0
2021-04-16 11:00:00,352.22,352.68,352.01,352.42,3684.0,342.825,343.2727,342.6206,343.0197,3684.0
2021-04-16 11:10:00,352.16,352.5,351.78,352.34,11130.0,342.7666,343.0975,342.3967,342.9418,11130.0
2021-04-16 11:20:00,352.29,352.29,351.87,352.06,3658.0,342.8931,342.8931,342.4843,342.6693,3658.0
2021-04-16 11:30:00,352.13,352.65,351.77,352.13,5511.0,342.7374,343.2435,342.387,342.7374,5511.0
2021-04-16 11:40:00,351.89,352.58,351.86,352.25,1728.0,342.5038,343.1754,342.4746,342.8542,1728.0
2021-04-16 11:50:00,352.65,352.76,352.18,352.29,2062.0,343.2435,343.3506,342.7861,342.8931,2062.0
2021-04-16 12:00:00,352.08,352.62,352.07,352.07,2600.0,342.6887,343.2143,342.679,342.679,2600.0
2021-04-16 12:10:00,352.11,352.37,351.93,352.37,3200.0,342.7179,342.971,342.5427,342.971,3200.0
2021-04-16 12:20:00,352.55,352.94,352.4,352.74,2656.0,343.1462,343.5258,343.0002,343.3311,2656.0
2021-04-16 12:30:00,352.67,352.8,352.22,352.47,2793.0,343.263,343.3895,342.825,343.0683,2793.0
2021-04-16 12:40:00,352.45,352.81,352.45,352.8,1000.0,343.0489,343.3992,343.0489,343.3895,1000.0
2021-04-16 12:50:00,352.88,352.94,352.32,352.52,1620.0,343.4674,343.5258,342.9223,343.117,1620.0
2021-04-16 13:00:00,352.97,352.97,352.05,352.23,2214.0,343.555,343.555,342.6595,342.8347,2214.0
2021-04-16 13:10:00,352.13,352.58,351.99,352.58,1900.0,342.7374,343.1754,342.6011,343.1754,1900.0
2021-04-16 13:20:00,352.36,352.72,352.31,352.68,1903.0,342.9613,343.3116,342.9126,343.2727,1903.0
2021-04-16 13:30:00,352.41,353.09,352.33,353.09,4947.0,343.0099,343.6718,342.9321,343.6718,4947.0
2021-04-16 13:40:00,353.05,353.05,352.4,352.71,19781.0,343.6328,343.6328,343.0002,343.3019,19781.0
2021-04-16 13:50:00,352.63,352.66,350.69,350.83,12744.0,343.2241,343.2533,341.3358,341.4721,12744.0
2021-04-16 14:00:00,350.87,351.15,350.37,350.79,2800.0,341.511,341.7835,341.0243,341.4331,2800.0
2021-04-16 14:10:00,351.0,352.06,350.99,352.04,9973.0,341.6375,342.6693,341.6278,342.6498,9973.0
2021-04-16 14:20:00,351.79,352.27,351.66,352.27,16410.0,342.4065,342.8737,342.2799,342.8737,16410.0
2021-04-16 14:30:00,352.27,352.37,351.87,352.18,4274.0,342.8737,342.971,342.4843,342.7861,4274.0
2021-04-16 14:40:00,352.21,352.46,351.93,352.22,2825.0,342.8153,343.0586,342.5427,342.825,2825.0
2021-04-16 14:50:00,352.21,352.3,351.92,352.12,4148.0,342.8153,342.9029,342.533,342.7277,4148.0
2021-04-16 15:00:00,352.22,352.29,351.89,352.2,4300.0,342.825,342.8931,342.5038,342.8055,4300.0
2021-04-16 15:10:00,352.13,352.35,351.99,352.1,3653.0,342.7374,342.9515,342.6011,342.7082,3653.0
2021-04-16 15:20:00,352.22,352.31,352.01,352.29,4313.0,342.825,342.9126,342.6206,342.8931,4313.0
2021-04-16 15:30:00,352.05,352.38,352.02,352.03,6081.0,342.6595,342.9807,342.6303,342.6401,6081.0
2021-04-16 15:40:00,352.14,352.39,352.02,352.09,5981.0,342.7471,342.9905,342.6303,342.6985,5981.0
2021-04-16 15:50:00,352.17,352.41,351.52,351.57,57488.0,342.7763,343.0099,342.1437,342.1923,57488.0
2021-04-19 09:30:00,350.19,351.87,350.19,351.0,6699.0,340.8491,342.4843,340.8491,341.6375,6699.0
2021-04-19 09:40:00,351.89,352.04,349.72,350.19,4161.0,342.5038,342.6498,340.3917,340.8491,4161.0
2021-04-19 09:50:00,349.5,351.23,349.09,350.99,3438.0,340.1775,341.8614,339.7785,341.6278,3438.0
2021-04-19 10:00:00,350.3,351.03,349.51,350.86,3186.0,340.9562,341.6667,340.1873,341.5013,3186.0
2021-04-19 10:10:00,350.85,351.56,350.21,350.67,2200.0,341.4915,342.1826,340.8686,341.3163,2200.0
2021-04-19 10:20:00,350.8,351.08,350.38,350.38,1739.0,341.4429,341.7154,341.0341,341.0341,1739.0
2021-04-19 10:30:00,350.39,350.63,349.86,349.89,3909.0,341.0438,341.2774,340.5279,340.5571,3909.0
2021-04-19 10:40:00,349.9,350.13,349.19,349.19,1944.0,340.5669,340.7907,339.8758,339.8758,1944.0
2021-04-19 10:50:00,349.71,350.0,349.59,349.96,2410.0,340.3819,340.6642,340.2651,340.6253,2410.0
2021-04-19 11:00:00,349.49,349.79,348.09,348.09,37329.0,340.1678,340.4598,338.8051,338.8051,37329.0
2021-04-19 11:10:00,348.13,348.79,348.13,348.79,1332.0,338.8441,339.4865,338.8441,339.4865,1332.0
2021-04-19 11:20:00,349.09,349.36,348.94,349.36,541.0,339.7785,340.0413,339.6325,340.0413,541.0
2021-04-19 11:30:00,349.47,350.0,349.47,350.0,500.0,340.1483,340.6642,340.1483,340.6642,500.0
2021-04-19 11:40:00,349.44,349.66,349.05,349.66,500.0,340.1191,340.3333,339.7395,340.3333,500.0
2021-04-19 11:50:00,350.07,350.49,349.75,349.75,1547.0,340.7323,341.1411,340.4209,340.4209,1547.0
2021-04-19 12:00:00,349.57,350.33,349.52,350.33,803.0,340.2457,340.9854,340.197,340.9854,803.0
2021-04-19 12:10:00,350.16,350.17,349.31,349.32,1622.0,340.8199,340.8297,339.9926,340.0023,1622.0
2021-04-19 12:20:00,349.49,350.15,349.32,349.78,2980.0,340.1678,340.8102,340.0023,340.4501,2980.0
2021-04-19 12:30:00,349.53,349.71,349.08,349.08,3452.0,340.2067,340.3819,339.7687,339.7687,3452.0
2021-04-19 12:40:00,349.27,349.92,348.79,349.45,9298.0,339.9537,340.5863,339.4865,340.1289,9298.0
2021-04-19 12:50:00,349.32,349.59,349.32,349.48,1000.0,340.0023,340.2651,340.0023,340.1581,1000.0
2021-04-19 13:00:00,349.5,349.88,349.43,349.5,2916.0,340.1775,340.5474,340.1094,340.1775,2916.0
2021-04-19 13:10:00,349.69,349.97,349.69,349.78,400.0,340.3625,340.635,340.3625,340.4501,400.0
2021-04-19 13:20:00,349.83,350.03,349.75,349.81,843.0,340.4987,340.6934,340.4209,340.4793,843.0
2021-04-19 13:30:00,349.49,349.83,349.33,349.54,2001.0,340.1678,340.4987,340.0121,340.2165,2001.0
2021-04-19 13:40:00,349.54,349.99,349.43,349.99,800.0,340.2165,340.6545,340.1094,340.6545,800.0
2021-04-19 13:50:00,350.11,350.12,349.55,349.79,1267.0,340.7713,340.781,340.2262,340.4598,1267.0
2021-04-19 14:00:00,349.52,349.91,349.44,349.57,1662.0,340.197,340.5766,340.1191,340.2457,1662.0
2021-04-19 14:10:00,349.8,349.9,349.57,349.83,800.0,340.4695,340.5669,340.2457,340.4987,800.0
2021-04-19 14:20:00,350.14,350.67,350.0,350.4,1255.0,340.8005,341.3163,340.6642,341.0535,1255.0
2021-04-19 14:30:00,350.36,350.37,349.88,349.99,1665.0,341.0146,341.0243,340.5474,340.6545,1665.0
2021-04-19 14:40:00,350.3,350.3,349.95,350.04,500.0,340.9562,340.9562,340.6155,340.7031,500.0
2021-04-19 14:50:00,350.2,350.71,350.2,350.71,1221.0,340.8589,341.3553,340.8589,341.3553,1221.0
2021-04-19 15:00:00,350.52,350.72,350.33,350.33,430.0,341.1703,341.365,340.9854,340.9854,430.0
2021-04-19 15:10:00,350.55,350.75,350.45,350.51,1687.0,341.1995,341.3942,341.1022,341.1606,1687.0
2021-04-19 15:20:00,350.35,350.58,350.07,350.25,2390.0,341.0049,341.2287,340.7323,340.9075,2390.0
2021-04-19 15:30:00,350.33,350.51,350.1,350.5,3638.0,340.9854,341.1606,340.7615,341.1509,3638.0
2021-04-19 15:40:00,350.14,350.41,349.82,350.01,3695.0,340.8005,341.0633,340.489,340.6739,3695.0
2021-04-19 15:50:00,349.88,350.83,349.43,350.83,23001.0,340.5474,341.4721,340.1094,341.4721,23001.0
2021-04-20 09:30:00,349.69,350.97,349.06,350.97,5876.0,340.3625,341.6083,339.7493,341.6083,5876.0
2021-04-20 09:40:00,350.41,351.14,349.76,350.45,2268.0,341.0633,341.7738,340.4306,341.1022,2268.0
2021-04-20 09:50:00,350.89,351.46,349.73,351.31,5434.0,341.5305,342.0853,340.4014,341.9393,5434.0
2021-04-20 10:00:00,351.13,351.22,350.46,350.86,1247.0,341.7641,341.8517,341.1119,341.5013,1247.0
2021-04-20 10:10:00,350.52,351.62,350.01,351.62,12963.0,341.1703,342.241,340.6739,342.241,12963.0
2021-04-20 10:20:00,351.16,351.16,350.16,350.16,887.0,341.7933,341.7933,340.8199,340.8199,887.0
2021-04-20 10:30:00,350.12,350.13,347.63,347.83,3640.0,340.781,340.7907,338.3574,338.5521,3640.0
2021-04-20 10:40:00,347.56,348.79,346.37,346.66,40402.0,338.2893,339.4865,337.131,337.4133,40402.0
2021-04-20 10:50:00,346.46,348.13,345.78,348.12,4568.0,337.2186,338.8441,336.5568,338.8343,4568.0
2021-04-20 11:00:00,347.62,347.77,346.01,346.06,2733.0,338.3477,338.4937,336.7806,336.8293,2733.0
2021-04-20 11:10:00,346.27,346.78,345.77,346.71,3219.0,337.0337,337.5301,336.547,337.462,3219.0
2021-04-20 11:20:00,347.05,347.23,345.78,345.98,4629.0,337.7929,337.9681,336.5568,336.7514,4629.0
2021-04-20 11:30:00,345.99,346.38,344.7,344.7,1027.0,336.7612,337.1408,335.5056,335.5056,1027.0
2021-04-20 11:40:00,345.04,346.3,344.96,345.93,2404.0,335.8365,337.0629,335.7586,336.7028,2404.0
2021-04-20 11:50:00,346.28,346.43,346.1,346.43,2001.0,337.0434,337.1894,336.8682,337.1894,2001.0
2021-04-20 12:00:00,346.2,346.43,344.34,344.4,7900.0,336.9656,337.1894,335.1552,335.2136,7900.0
2021-04-20 12:10:00,344.47,346.05,344.25,346.05,3306.0,335.2817,336.8196,335.0676,336.8196,3306.0
2021-04-20 12:20:00,345.8,345.8,345.5,345.68,700.0,336.5762,336.5762,336.2842,336.4594,700.0
2021-04-20 12:30:00,345.78,346.46,345.66,345.98,3568.0,336.5568,337.2186,336.44,336.7514,3568.0
2021-04-20 12:40:00,345.17,345.54,345.05,345.54,2211.0,335.963,336.3232,335.8462,336.3232,2211.0
2021-04-20 12:50:00,345.13,345.13,344.73,344.73,500.0,335.9241,335.9241,335.5348,335.5348,500.0
2021-04-20 13:00:00,343.9,344.11,343.67,343.68,1602.0,334.7269,334.9313,334.503,334.5128,1602.0
2021-04-20 13:10:00,343.65,344.64,343.22,344.48,5515.0,334.4836,335.4472,334.065,335.2914,5515.0
2021-04-20 13:20:00,344.48,344.48,343.62,343.84,900.0,335.2914,335.2914,334.4544,334.6685,900.0
2021-04-20 13:30:00,343.32,343.6,343.32,343.43,600.0,334.1624,334.4349,334.1624,334.2694,600.0
2021-04-20 13:40:00,343.73,343.73,343.26,343.68,3642.0,334.5614,334.5614,334.104,334.5128,3642.0
2021-04-20 13:50:00,343.28,343.28,342.2,343.02,1425.0,334.1234,334.1234,333.0723,333.8704,1425.0
2021-04-20 14:00:00,343.08,343.56,342.9,342.9,1202.0,333.9288,334.396,333.7536,333.7536,1202.0
2021-04-20 14:10:00,343.03,343.3,342.69,342.75,1755.0,333.8801,334.1429,333.5492,333.6076,1755.0
2021-04-20 14:20:00,342.97,342.97,342.43,342.65,3666.0,333.8217,333.8217,333.2961,333.5103,3666.0
2021-04-20 14:30:00,342.42,342.73,342.42,342.71,1100.0,333.2864,333.5881,333.2864,333.5687,1100.0
2021-04-20 14:40:00,342.76,343.2,342.76,343.17,1662.0,333.6173,334.0456,333.6173,334.0164,1662.0
2021-04-20 14:50:00,343.25,343.82,343.25,343.82,2100.0,334.0942,334.649,334.0942,334.649,2100.0
2021-04-20 15:00:00,343.69,343.78,343.15,343.57,1652.0,334.5225,334.6101,333.9969,334.4057,1652.0
2021-04-20 15:10:00,343.73,344.62,343.73,344.38,2301.0,334.5614,335.4277,334.5614,335.1941,2301.0
2021-04-20 15:20:00,344.34,344.88,344.12,344.82,1800.0,335.1552,335.6808,334.941,335.6224,1800.0
2021-04-20 15:30:00,344.86,345.43,344.85,345.28,4230.0,335.6613,336.2161,335.6516,336.0701,4230.0
2021-04-20 15:40:00,345.42,346.02,345.32,346.02,5525.0,336.2064,336.7904,336.109,336.7904,5525.0
2021-04-20 15:50:00,345.96,346.24,344.6,344.79,26306.0,336.732,337.0045,335.4082,335.5932,26306.0
2021-04-21 09:30:00,343.53,347.11,341.5,346.01,6099.0,334.3668,337.8513,332.3909,336.7806,6099.0
2021-04-21 09:40:00,346.93,348.61,346.54,347.58,1600.0,337.6761,339.3113,337.2965,338.3088,1600.0
2021-04-21 09:50:00,346.38,348.45,346.38,347.46,1100.0,337.1408,339.1555,337.1408,338.192,1100.0
2021-04-21 10:00:00,347.8,350.86,347.77,349.45,3796.0,338.5229,341.5013,338.4937,340.1289,3796.0
2021-04-21 10:10:00,350.0,350.0,348.77,349.27,3853.0,340.6642,340.6642,339.467,339.9537,3853.0
2021-04-21 10:20:00,349.28,350.18,349.22,349.94,4086.0,339.9634,340.8394,339.905,340.6058,4086.0
2021-04-21 10:30:00,349.84,350.14,349.1,349.11,3254.0,340.5085,340.8005,339.7882,339.7979,3254.0
2021-04-21 10:40:00,349.27,350.19,349.27,350.19,3805.0,339.9537,340.8491,339.9537,340.8491,3805.0
2021-04-21 10:50:00,350.19,350.75,349.57,350.32,5830.0,340.8491,341.3942,340.2457,340.9757,5830.0
2021-04-21 11:00:00,350.28,351.4,349.72,349.8,2928.0,340.9367,342.0269,340.3917,340.4695,2928.0
2021-04-21 11:10:00,349.87,351.14,349.44,350.76,14655.0,340.5377,341.7738,340.1191,341.4039,14655.0
2021-04-21 11:20:00,350.1,350.1,349.53,349.87,5964.0,340.7615,340.7615,340.2067,340.5377,5964.0
2021-04-21 11:30:00,349.86,350.37,349.52,349.63,3693.0,340.5279,341.0243,340.197,340.3041,3693.0
2021-04-21 11:40:00,349.63,350.62,349.63,350.4,3250.0,340.3041,341.2677,340.3041,341.0535,3250.0
2021-04-21 11:50:00,350.43,351.98,350.43,351.98,3670.0,341.0827,342.5914,341.0827,342.5914,3670.0
2021-04-21 12:00:00,351.92,351.92,351.09,351.61,1716.0,342.533,342.533,341.7251,342.2313,1716.0
2021-04-21 12:10:00,351.49,351.5,351.27,351.49,550.0,342.1145,342.1242,341.9003,342.1145,550.0
2021-04-21 12:20:00,351.3,351.58,350.73,350.84,4361.0,341.9295,342.2021,341.3747,341.4818,4361.0
2021-04-21 12:30:00,351.08,351.22,351.01,351.22,1162.0,341.7154,341.8517,341.6473,341.8517,1162.0
2021-04-21 12:40:00,351.45,352.51,351.26,352.13,5658.0,342.0755,343.1073,341.8906,342.7374,5658.0
2021-04-21 12:50:00,352.14,352.14,351.58,351.81,2495.0,342.7471,342.7471,342.2021,342.4259,2495.0
2021-04-21 13:00:00,352.12,352.12,351.55,351.99,2016.0,342.7277,342.7277,342.1729,342.6011,2016.0
2021-04-21 13:10:00,352.15,352.81,352.02,352.81,3250.0,342.7569,343.3992,342.6303,343.3992,3250.0
2021-04-21 13:20:00,352.79,352.79,351.03,351.03,2992.0,343.3798,343.3798,341.6667,341.6667,2992.0
2021-04-21 13:30:00,351.5,352.03,351.11,351.82,7144.0,342.1242,342.6401,341.7446,342.4357,7144.0
2021-04-21 13:40:00,352.05,352.22,352.0,352.18,2358.0,342.6595,342.825,342.6109,342.7861,2358.0
2021-04-21 13:50:00,352.12,352.34,351.88,351.95,1838.0,342.7277,342.9418,342.4941,342.5622,1838.0
2021-04-21 14:00:00,351.9,352.51,351.9,352.11,1638.0,342.5135,343.1073,342.5135,342.7179,1638.0
2021-04-21 14:10:00,352.06,352.49,351.85,352.2,2607.0,342.6693,343.0878,342.4649,342.8055,2607.0
2021-04-21 14:20:00,351.78,352.05,351.65,351.8,1903.0,342.3967,342.6595,342.2702,342.4162,1903.0
2021-04-21 14:30:00,351.88,352.39,351.75,352.04,1998.0,342.4941,342.9905,342.3675,342.6498,1998.0
2021-04-21 14:40:00,352.08,352.24,351.75,351.76,1825.0,342.6887,342.8445,342.3675,342.3773,1825.0
2021-04-21 14:50:00,351.54,351.84,351.54,351.67,1914.0,342.1631,342.4551,342.1631,342.2897,1914.0
2021-04-21 15:00:00,351.82,353.0,351.82,352.73,54161.0,342.4357,343.5842,342.4357,343.3214,54161.0
2021-04-21 15:10:00,352.71,352.97,351.61,351.88,5022.0,343.3019,343.555,342.2313,342.4941,5022.0
2021-04-21 15:20:00,351.77,352.21,351.58,351.75,2132.0,342.387,342.8153,342.2021,342.3675,2132.0
2021-04-21 15:30:00,351.75,352.76,351.54,351.54,7873.0,342.3675,343.3506,342.1631,342.1631,7873.0
2021-04-21 15:40:00,351.7,352.34,351.38,352.2,17764.0,342.3189,342.9418,342.0074,342.8055,17764.0
2021-04-21 15:50:00,352.2,352.73,351.42,351.93,50834.0,342.8055,343.3214,342.0463,342.5427,50834.0
2021-04-22 09:30:00,350.93,353.76,349.5,349.5,8303.0,341.5694,344.3239,340.1775,340.1775,8303.0
2021-04-22 09:40:00,349.84,350.29,349.49,349.99,1812.0,340.5085,340.9465,340.1678,340.6545,1812.0
2021-04-22 09:50:00,350.66,351.45,349.99,351.45,10307.0,341.3066,342.0755,340.6545,342.0755,10307.0
2021-04-22 10:00:00,349.0,350.22,349.0,350.12,1499.0,339.6909,340.8783,339.6909,340.781,1499.0
2021-04-22 10:10:00,350.62,350.62,347.5,347.87,2010.0,341.2677,341.2677,338.2309,338.591,2010.0
2021-04-22 10:20:00,347.88,348.68,347.24,348.68,3200.0,338.6008,339.3794,337.9778,339.3794,3200.0
2021-04-22 10:30:00,348.86,349.08,347.96,348.31,3014.0,339.5546,339.7687,338.6786,339.0193,3014.0
2021-04-22 10:40:00,349.02,349.82,349.02,349.37,1100.0,339.7103,340.489,339.7103,340.051,1100.0
2021-04-22 10:50:00,349.19,349.75,349.09,349.43,500.0,339.8758,340.4209,339.7785,340.1094,500.0
2021-04-22 11:00:00,349.26,350.27,349.26,349.33,1200.0,339.9439,340.927,339.9439,340.0121,1200.0
2021-04-22 11:10:00,349.7,350.23,349.18,349.97,2700.0,340.3722,340.8881,339.8661,340.635,2700.0
2021-04-22 11:20:00,349.48,349.74,349.18,349.66,1542.0,340.1581,340.4111,339.8661,340.3333,1542.0
2021-04-22 11:30:00,349.81,350.36,349.18,349.78,5502.0,340.4793,341.0146,339.8661,340.4501,5502.0
2021-04-22 11:40:00,349.42,349.42,349.07,349.13,2300.0,340.0997,340.0997,339.759,339.8174,2300.0
2021-04-22 11:50:00,349.29,349.94,349.01,349.55,1105.0,339.9731,340.6058,339.7006,340.2262,1105.0
2021-04-22 12:00:00,349.71,350.07,349.48,349.72,2435.0,340.3819,340.7323,340.1581,340.3917,2435.0
2021-04-22 12:10:00,349.71,349.71,348.78,349.25,3100.0,340.3819,340.3819,339.4767,339.9342,3100.0
2021-04-22 12:20:00,349.16,349.16,348.44,348.51,3144.0,339.8466,339.8466,339.1458,339.2139,3144.0
2021-04-22 12:30:00,348.53,349.15,348.33,348.94,868.0,339.2334,339.8369,339.0387,339.6325,868.0
2021-04-22 12:40:00,349.16,349.16,348.8,348.81,450.0,339.8466,339.8466,339.4962,339.5059,450.0
2021-04-22 12:50:00,349.0,350.24,349.0,349.96,2721.0,339.6909,340.8978,339.6909,340.6253,2721.0
2021-04-22 13:00:00,350.27,350.27,347.99,348.06,3608.0,340.927,340.927,338.7078,338.7759,3608.0
2021-04-22 13:10:00,347.93,348.19,346.79,347.0,4342.0,338.6494,338.9025,337.5398,337.7442,4342.0
2021-04-22 13:20:00,346.57,347.95,346.57,347.95,1963.0,337.3257,338.6689,337.3257,338.6689,1963.0
2021-04-22 13:30:00,348.1,349.36,347.63,348.91,4218.0,338.8149,340.0413,338.3574,339.6033,4218.0
2021-04-22 13:40:00,349.26,349.26,347.21,347.72,2591.0,339.9439,339.9439,337.9486,338.445,2591.0
2021-04-22 13:50:00,347.2,347.26,346.59,347.0,1150.0,337.9389,337.9973,337.3452,337.7442,1150.0
2021-04-22 14:00:00,346.94,347.07,345.47,346.05,5992.0,337.6858,337.8124,336.255,336.8196,5992.0
2021-04-22 14:10:00,346.05,347.53,346.05,347.53,1402.0,336.8196,338.2601,336.8196,338.2601,1402.0
2021-04-22 14:20:00,347.62,347.78,347.16,347.78,1499.0,338.3477,338.5034,337.9,338.5034,1499.0
2021-04-22 14:30:00,347.9,348.14,347.61,347.96,1097.0,338.6202,338.8538,338.338,338.6786,1097.0
2021-04-22 14:40:00,347.61,348.69,347.6,348.48,1143.0,338.338,339.3891,338.3282,339.1847,1143.0
2021-04-22 14:50:00,348.72,349.1,348.31,348.95,2287.0,339.4183,339.7882,339.0193,339.6422,2287.0
2021-04-22 15:00:00,348.97,349.45,348.63,348.63,2704.0,339.6617,340.1289,339.3307,339.3307,2704.0
2021-04-22 15:10:00,348.35,348.52,347.73,347.75,1000.0,339.0582,339.2237,338.4548,338.4742,1000.0
2021-04-22 15:20:00,348.18,348.18,347.19,347.45,1541.0,338.8927,338.8927,337.9292,338.1822,1541.0
2021-04-22 15:30:00,348.07,348.32,347.55,348.05,8434.0,338.7857,339.029,338.2796,338.7662,8434.0
2021-04-22 15:40:00,348.0,348.39,347.52,347.91,6728.0,338.7175,339.0971,338.2504,338.63,6728.0
2021-04-22 15:50:00,347.81,348.56,347.76,348.56,17714.0,338.5326,339.2626,338.484,339.2626,17714.0
2021-04-23 09:30:00,350.37,351.04,347.82,349.79,4509.0,341.0243,341.6765,338.5424,340.4598,4509.0
2021-04-23 09:40:00,348.54,348.54,348.0,348.18,447.0,339.2431,339.2431,338.7175,338.8927,447.0
2021-04-23 09:50:00,349.33,349.99,349.33,349.99,486.0,340.0121,340.6545,340.0121,340.6545,486.0
2021-04-23 10:00:00,350.87,351.06,350.29,351.06,600.0,341.511,341.6959,340.9465,341.6959,600.0
2021-04-23 10:10:00,350.22,351.23,350.0,350.0,1714.0,340.8783,341.8614,340.6642,340.6642,1714.0
2021-04-23 10:20:00,349.74,350.86,349.47,350.77,1445.0,340.4111,341.5013,340.1483,341.4137,1445.0
2021-04-23 10:30:00,350.36,350.97,350.36,350.97,1049.0,341.0146,341.6083,341.0146,341.6083,1049.0
2021-04-23 10:40:00,351.07,351.47,350.26,350.26,2220.0,341.7057,342.095,340.9173,340.9173,2220.0
2021-04-23 10:50:00,350.26,350.72,350.25,350.72,1486.0,340.9173,341.365,340.9075,341.365,1486.0
2021-04-23 11:00:00,351.07,351.61,350.58,351.61,2761.0,341.7057,342.2313,341.2287,342.2313,2761.0
2021-04-23 11:10:00,351.81,352.48,351.54,351.91,3367.0,342.4259,343.0781,342.1631,342.5233,3367.0
2021-04-23 11:20:00,351.55,351.85,350.92,351.67,1560.0,342.1729,342.4649,341.5597,342.2897,1560.0
2021-04-23 11:30:00,351.5,351.53,350.99,351.31,501.0,342.1242,342.1534,341.6278,341.9393,501.0
2021-04-23 11:40:00,351.28,351.28,350.84,350.84,400.0,341.9101,341.9101,341.4818,341.4818,400.0
2021-04-23 11:50:00,350.79,351.24,350.79,351.23,1701.0,341.4331,341.8711,341.4331,341.8614,1701.0
2021-04-23 12:00:00,351.32,351.32,350.7,350.81,1399.0,341.949,341.949,341.3455,341.4526,1399.0
2021-04-23 12:10:00,350.87,351.32,350.77,351.07,2015.0,341.511,341.949,341.4137,341.7057,2015.0
2021-04-23 12:20:00,351.07,351.08,350.29,350.29,1315.0,341.7057,341.7154,340.9465,340.9465,1315.0
2021-04-23 12:30:00,350.31,350.54,349.99,350.0,1900.0,340.9659,341.1898,340.6545,340.6642,1900.0
2021-04-23 12:40:00,350.4,350.8,350.4,350.65,1384.0,341.0535,341.4429,341.0535,341.2969,1384.0
2021-04-23 12:50:00,351.0,351.0,350.62,350.66,2055.0,341.6375,341.6375,341.2677,341.3066,2055.0
2021-04-23 13:00:00,350.56,350.81,350.52,350.81,500.0,341.2093,341.4526,341.1703,341.4526,500.0
2021-04-23 13:10:00,350.6,350.81,350.54,350.54,2581.0,341.2482,341.4526,341.1898,341.1898,2581.0
2021-04-23 13:20:00,350.54,350.68,350.53,350.59,2003.0,341.1898,341.3261,341.1801,341.2385,2003.0
2021-04-23 13:30:00,350.42,350.64,350.42,350.63,719.0,341.073,341.2871,341.073,341.2774,719.0
2021-04-23 13:40:00,350.7,351.04,350.66,350.66,1204.0,341.3455,341.6765,341.3066,341.3066,1204.0
2021-04-23 13:50:00,350.5,350.64,350.38,350.61,804.0,341.1509,341.2871,341.0341,341.2579,804.0
2021-04-23 14:00:00,350.74,350.75,350.5,350.5,1018.0,341.3845,341.3942,341.1509,341.1509,1018.0
2021-04-23 14:10:00,350.14,350.41,350.02,350.25,2228.0,340.8005,341.0633,340.6837,340.9075,2228.0
2021-04-23 14:20:00,350.03,350.06,349.35,349.39,2250.0,340.6934,340.7226,340.0315,340.0705,2250.0
2021-04-23 14:30:00,349.77,350.06,349.58,349.95,1100.0,340.4403,340.7226,340.2554,340.6155,1100.0
2021-04-23 14:40:00,350.17,350.86,350.0,350.86,2014.0,340.8297,341.5013,340.6642,341.5013,2014.0
2021-04-23 14:50:00,351.1,351.24,350.83,350.83,1100.0,341.7349,341.8711,341.4721,341.4721,1100.0
2021-04-23 15:00:00,350.9,351.22,350.89,351.14,400.0,341.5402,341.8517,341.5305,341.7738,400.0
2021-04-23 15:10:00,350.97,351.67,350.97,351.67,1633.0,341.6083,342.2897,341.6083,342.2897,1633.0
2021-04-23 15:20:00,351.84,351.84,351.17,351.36,1657.0,342.4551,342.4551,341.803,341.9879,1657.0
2021-04-23 15:30:00,351.4,351.64,351.23,351.46,4625.0,342.0269,342.2605,341.8614,342.0853,4625.0
2021-04-23 15:40:00,351.33,351.33,350.35,350.36,4435.0,341.9587,341.9587,341.0049,341.0146,4435.0
2021-04-23 15:50:00,350.52,350.97,349.88,350.58,23362.0,341.1703,341.6083,340.5474,341.2287,23362.0
2021-04-26 09:30:00,352.44,355.79,352.4,355.12,10820.0,343.0391,346.2998,343.0002,345.6476,10820.0
2021-04-26 09:40:00,355.17,356.13,354.86,355.43,4609.0,345.6963,346.6307,345.3946,345.9494,4609.0
2021-04-26 09:50:00,355.86,355.98,354.06,355.46,2406.0,346.3679,346.4847,344.6159,345.9786,2406.0
2021-04-26 10:00:00,355.44,356.57,354.79,356.57,7799.0,345.9591,347.059,345.3264,347.059,7799.0
2021-04-26 10:10:00,356.56,356.56,354.0,354.51,14271.0,347.0492,347.0492,344.5575,345.0539,14271.0
2021-04-26 10:20:00,354.68,355.75,354.07,355.13,11959.0,345.2194,346.2608,344.6256,345.6574,11959.0
2021-04-26 10:30:00,355.4,356.0,354.88,354.89,2602.0,345.9202,346.5042,345.414,345.4238,2602.0
2021-04-26 10:40:00,354.87,355.31,354.22,354.9,35256.0,345.4043,345.8326,344.7716,345.4335,35256.0
2021-04-26 10:50:00,355.06,355.06,354.0,354.0,2186.0,345.5892,345.5892,344.5575,344.5575,2186.0
2021-04-26 11:00:00,354.33,354.55,354.33,354.55,400.0,344.8787,345.0928,344.8787,345.0928,400.0
2021-04-26 11:10:00,354.2,354.58,354.0,354.58,1576.0,344.7522,345.122,344.5575,345.122,1576.0
2021-04-26 11:20:00,354.48,354.94,354.44,354.94,7514.0,345.0247,345.4724,344.9858,345.4724,7514.0
2021-04-26 11:30:00,355.16,355.93,355.09,355.8,2100.0,345.6866,346.436,345.6184,346.3095,2100.0
2021-04-26 11:40:00,355.78,356.1,355.5,355.69,6530.0,346.29,346.6015,346.0175,346.2024,6530.0
2021-04-26 11:50:00,355.7,356.42,355.69,355.88,1390.0,346.2122,346.913,346.2024,346.3874,1390.0
2021-04-26 12:00:00,355.86,355.93,355.5,355.66,2713.0,346.3679,346.436,346.0175,346.1732,2713.0
2021-04-26 12:10:00,355.82,356.08,355.79,356.07,5256.0,346.329,346.582,346.2998,346.5723,5256.0
2021-04-26 12:20:00,356.07,356.26,355.8,356.07,5390.0,346.5723,346.7572,346.3095,346.5723,5390.0
2021-04-26 12:30:00,355.96,356.71,355.96,356.71,4102.0,346.4652,347.1952,346.4652,347.1952,4102.0
2021-04-26 12:40:00,356.96,356.96,356.48,356.48,802.0,347.4386,347.4386,346.9714,346.9714,802.0
2021-04-26 12:50:00,356.49,356.49,355.71,355.71,3090.0,346.9811,346.9811,346.2219,346.2219,3090.0
2021-04-26 13:00:00,355.87,356.86,355.73,356.32,3102.0,346.3776,347.3412,346.2414,346.8156,3102.0
2021-04-26 13:10:00,356.07,356.71,356.07,356.71,2702.0,346.5723,347.1952,346.5723,347.1952,2702.0
2021-04-26 13:20:00,356.37,356.7,356.3,356.7,1985.0,346.8643,347.1855,346.7962,347.1855,1985.0
2021-04-26 13:30:00,356.67,356.77,356.37,356.67,4000.0,347.1563,347.2536,346.8643,347.1563,4000.0
2021-04-26 13:40:00,356.69,357.5,356.57,357.5,2214.0,347.1758,347.9641,347.059,347.9641,2214.0
2021-04-26 13:50:00,357.51,357.74,357.04,357.23,1903.0,347.9739,348.1977,347.5164,347.7014,1903.0
2021-04-26 14:00:00,357.23,357.47,356.92,356.92,1400.0,347.7014,347.9349,347.3996,347.3996,1400.0
2021-04-26 14:10:00,357.05,357.46,356.93,357.44,1834.0,347.5262,347.9252,347.4094,347.9057,1834.0
2021-04-26 14:20:00,357.43,358.01,357.4,357.9,5409.0,347.896,348.4605,347.8668,348.3535,5409.0
2021-04-26 14:30:00,357.66,357.66,357.1,357.11,2416.0,348.1199,348.1199,347.5748,347.5846,2416.0
2021-04-26 14:40:00,357.17,357.45,357.0,357.42,2301.0,347.643,347.9155,347.4775,347.8863,2301.0
2021-04-26 14:50:00,357.15,357.77,357.14,357.74,3942.0,347.6235,348.2269,347.6138,348.1977,3942.0
2021-04-26 15:00:00,357.79,357.95,357.51,357.85,2671.0,348.2464,348.4021,347.9739,348.3048,2671.0
2021-04-26 15:10:00,357.73,357.82,357.28,357.28,5032.0,348.188,348.2756,347.75,347.75,5032.0
2021-04-26 15:20:00,357.35,357.76,356.62,356.63,3214.0,347.8182,348.2172,347.1076,347.1174,3214.0
2021-04-26 15:30:00,356.67,357.43,356.36,357.25,6369.0,347.1563,347.896,346.8546,347.7208,6369.0
2021-04-26 15:40:00,357.48,357.58,356.64,356.72,6710.0,347.9447,348.042,347.1271,347.205,6710.0
2021-04-26 15:50:00,356.93,357.79,356.82,357.7,24851.0,347.4094,348.2464,347.3023,348.1588,24851.0
2021-04-27 09:30:00,357.62,358.97,357.02,358.97,9582.0,348.0809,349.3949,347.497,349.3949,9582.0
2021-04-27 09:40:00,358.14,358.14,357.04,357.67,5525.0,348.5871,348.5871,347.5164,348.1296,5525.0
2021-04-27 09:50:00,358.11,359.41,358.11,358.16,1333.0,348.5579,349.8232,348.5579,348.6065,1333.0
2021-04-27 10:00:00,358.17,358.8,357.63,358.8,3200.0,348.6163,349.2295,348.0907,349.2295,3200.0
2021-04-27 10:10:00,358.53,360.47,358.52,359.45,4698.0,348.9667,350.8549,348.9569,349.8621,4698.0
2021-04-27 10:20:00,359.36,359.7,358.95,359.28,6999.0,349.7745,350.1055,349.3755,349.6967,6999.0
2021-04-27 10:30:00,359.14,360.62,359.14,360.62,2269.0,349.5604,351.0009,349.5604,351.0009,2269.0
2021-04-27 10:40:00,360.6,361.32,360.57,360.85,4820.0,350.9815,351.6823,350.9523,351.2248,4820.0
2021-04-27 10:50:00,360.8,360.8,359.72,359.73,1044.0,351.1761,351.1761,350.1249,350.1347,1044.0
2021-04-27 11:00:00,359.79,360.49,359.6,360.15,1660.0,350.1931,350.8744,350.0081,350.5435,1660.0
2021-04-27 11:10:00,360.5,360.5,359.75,360.15,2148.0,350.8841,350.8841,350.1541,350.5435,2148.0
2021-04-27 11:20:00,360.0,360.17,359.63,359.63,1500.0,350.3975,350.5629,350.0373,350.0373,1500.0
2021-04-27 11:30:00,359.91,360.17,359.68,360.17,1700.0,350.3099,350.5629,350.086,350.5629,1700.0
2021-04-27 11:40:00,360.13,360.88,360.01,360.63,1577.0,350.524,351.254,350.4072,351.0107,1577.0
2021-04-27 11:50:00,360.15,360.31,359.97,360.18,1955.0,350.5435,350.6992,350.3683,350.5727,1955.0
2021-04-27 12:00:00,360.34,360.34,359.7,359.71,1000.0,350.7284,350.7284,350.1055,350.1152,1000.0
2021-04-27 12:10:00,359.93,360.18,359.93,360.13,405.0,350.3293,350.5727,350.3293,350.524,405.0
2021-04-27 12:20:00,360.35,360.35,359.9,360.25,3001.0,350.7381,350.7381,350.3001,350.6408,3001.0
2021-04-27 12:30:00,360.4,360.86,360.4,360.5,900.0,350.7868,351.2345,350.7868,350.8841,900.0
2021-04-27 12:40:00,360.64,360.64,359.87,360.01,5192.0,351.0204,351.0204,350.2709,350.4072,5192.0
2021-04-27 12:50:00,360.02,360.02,359.27,359.55,2740.0,350.4169,350.4169,349.6869,349.9595,2740.0
2021-04-27 13:00:00,359.63,359.95,359.11,359.23,1500.0,350.0373,350.3488,349.5312,349.648,1500.0
2021-04-27 13:10:00,359.94,360.21,359.76,359.9,2444.0,350.3391,350.6019,350.1639,350.3001,2444.0
2021-04-27 13:20:00,359.8,360.07,359.56,359.77,2500.0,350.2028,350.4656,349.9692,350.1736,2500.0
2021-04-27 13:30:00,359.59,360.19,359.57,359.83,2918.0,349.9984,350.5824,349.9789,350.232,2918.0
2021-04-27 13:40:00,359.62,359.76,359.02,359.49,1120.0,350.0276,350.1639,349.4436,349.9011,1120.0
2021-04-27 13:50:00,358.83,359.8,358.83,359.72,4935.0,349.2587,350.2028,349.2587,350.1249,4935.0
2021-04-27 14:00:00,359.32,359.58,358.74,358.82,3478.0,349.7356,349.9887,349.1711,349.2489,3478.0
2021-04-27 14:10:00,358.39,358.76,358.21,358.54,3800.0,348.8304,349.1905,348.6552,348.9764,3800.0
2021-04-27 14:20:00,358.24,358.34,357.95,358.28,1456.0,348.6844,348.7817,348.4021,348.7233,1456.0
2021-04-27 14:30:00,358.47,358.71,358.44,358.65,1500.0,348.9083,349.1419,348.8791,349.0835,1500.0
2021-04-27 14:40:00,358.58,359.24,358.57,358.75,3900.0,349.0153,349.6577,349.0056,349.1808,3900.0
2021-04-27 14:50:00,358.35,358.58,357.83,358.16,1875.0,348.7915,349.0153,348.2853,348.6065,1875.0
2021-04-27 15:00:00,358.19,358.46,357.43,357.59,2600.0,348.6357,348.8985,347.896,348.0517,2600.0
2021-04-27 15:10:00,357.79,358.19,357.72,358.06,1947.0,348.2464,348.6357,348.1783,348.5092,1947.0
2021-04-27 15:20:00,357.94,358.21,357.6,358.19,5896.0,348.3924,348.6552,348.0615,348.6357,5896.0
2021-04-27 15:30:00,358.25,358.59,358.09,358.44,2823.0,348.6941,349.0251,348.5384,348.8791,2823.0
2021-04-27 15:40:00,358.41,358.49,358.0,358.33,4138.0,348.8499,348.9277,348.4508,348.772,4138.0
2021-04-27 15:50:00,358.22,358.26,357.37,357.37,11041.0,348.6649,348.7039,347.8376,347.8376,11041.0
2021-04-28 09:30:00,359.8,360.46,358.89,359.19,6005.0,350.2028,350.8452,349.3171,349.6091,6005.0
2021-04-28 09:40:00,359.33,360.31,358.53,359.87,2870.0,349.7453,350.6992,348.9667,350.2709,2870.0
2021-04-28 09:50:00,359.8,359.8,358.01,358.13,1500.0,350.2028,350.2028,348.4605,348.5773,1500.0
2021-04-28 10:00:00,358.11,358.13,357.18,357.66,1500.0,348.5579,348.5773,347.6527,348.1199,1500.0
2021-04-28 10:10:00,357.69,358.51,357.26,357.99,1604.0,348.1491,348.9472,347.7306,348.4411,1604.0
2021-04-28 10:20:00,357.65,357.65,357.14,357.56,2281.0,348.1101,348.1101,347.6138,348.0225,2281.0
2021-04-28 10:30:00,358.19,358.61,357.96,357.97,1181.0,348.6357,349.0445,348.4119,348.4216,1181.0
2021-04-28 10:40:00,357.99,358.27,357.71,358.11,2006.0,348.4411,348.7136,348.1685,348.5579,2006.0
2021-04-28 10:50:00,358.71,358.9,358.45,358.9,1004.0,349.1419,349.3268,348.8888,349.3268,1004.0
2021-04-28 11:00:00,358.88,358.89,357.53,357.57,2900.0,349.3073,349.3171,347.9933,348.0323,2900.0
2021-04-28 11:10:00,357.48,357.65,357.19,357.5,2100.0,347.9447,348.1101,347.6624,347.9641,2100.0
2021-04-28 11:20:00,357.62,357.66,356.81,356.96,3867.0,348.0809,348.1199,347.2926,347.4386,3867.0
2021-04-28 11:30:00,357.03,358.26,357.02,357.96,1600.0,347.5067,348.7039,347.497,348.4119,1600.0
2021-04-28 11:40:00,357.91,358.25,357.91,357.99,520.0,348.3632,348.6941,348.3632,348.4411,520.0
2021-04-28 11:50:00,357.26,357.78,356.89,357.77,3714.0,347.7306,348.2367,347.3704,348.2269,3714.0
2021-04-28 12:00:00,357.72,358.04,357.65,357.91,942.0,348.1783,348.4897,348.1101,348.3632,942.0
2021-04-28 12:10:00,357.69,357.87,357.47,357.47,300.0,348.1491,348.3243,347.9349,347.9349,300.0
2021-04-28 12:20:00,357.46,357.48,356.77,356.78,2150.0,347.9252,347.9447,347.2536,347.2634,2150.0
2021-04-28 12:30:00,356.78,356.95,356.7,356.92,732.0,347.2634,347.4288,347.1855,347.3996,732.0
2021-04-28 12:40:00,356.59,356.59,356.01,356.31,600.0,347.0784,347.0784,346.5139,346.8059,600.0
2021-04-28 12:50:00,356.29,356.29,356.05,356.05,700.0,346.7864,346.7864,346.5528,346.5528,700.0
2021-04-28 13:00:00,356.0,356.15,355.86,356.0,802.0,346.5042,346.6502,346.3679,346.5042,802.0
2021-04-28 13:10:00,355.83,356.36,355.83,356.36,200.0,346.3387,346.8546,346.3387,346.8546,200.0
2021-04-28 13:20:00,356.2,356.22,356.05,356.17,715.0,346.6988,346.7183,346.5528,346.6696,715.0
2021-04-28 13:30:00,356.0,356.47,356.0,356.28,400.0,346.5042,346.9616,346.5042,346.7767,400.0
2021-04-28 13:40:00,356.01,356.09,355.81,355.81,400.0,346.5139,346.5918,346.3192,346.3192,400.0
2021-04-28 13:50:00,355.64,355.64,354.14,355.02,732.0,346.1538,346.1538,344.6938,345.5503,732.0
2021-04-28 14:00:00,355.19,355.89,353.82,355.01,4938.0,345.7158,346.3971,344.3823,345.5406,4938.0
2021-04-28 14:10:00,355.53,355.67,355.24,355.31,2623.0,346.0467,346.183,345.7644,345.8326,2623.0
2021-04-28 14:20:00,355.2,355.91,355.05,355.46,3048.0,345.7255,346.4166,345.5795,345.9786,3048.0
2021-04-28 14:30:00,355.62,356.52,355.4,356.52,1700.0,346.1343,347.0103,345.9202,347.0103,1700.0
2021-04-28 14:40:00,356.56,356.56,356.24,356.24,500.0,347.0492,347.0492,346.7378,346.7378,500.0
2021-04-28 14:50:00,356.32,356.32,355.82,356.05,920.0,346.8156,346.8156,346.329,346.5528,920.0
2021-04-28 15:00:00,356.08,356.52,355.36,356.52,6797.0,346.582,347.0103,345.8812,347.0103,6797.0
2021-04-28 15:10:00,356.52,356.52,354.9,354.91,3755.0,347.0103,347.0103,345.4335,345.4432,3755.0
2021-04-28 15:20:00,354.8,355.45,354.7,355.45,1000.0,345.3362,345.9688,345.2388,345.9688,1000.0
2021-04-28 15:30:00,354.92,355.93,354.92,355.91,2581.0,345.453,346.436,345.453,346.4166,2581.0
2021-04-28 15:40:00,355.9,355.94,355.34,355.62,1366.0,346.4068,346.4458,345.8618,346.1343,1366.0
2021-04-28 15:50:00,355.6,355.98,355.17,355.51,11113.0,346.1148,346.4847,345.6963,346.0272,11113.0
2021-04-29 09:30:00,357.5,357.57,357.48,357.49,4085.0,347.9641,348.0323,347.9447,347.9544,4085.0
2021-04-29 09:40:00,357.65,358.81,357.41,357.48,3489.0,348.1101,349.2392,347.8766,347.9447,3489.0
2021-04-29 09:50:00,358.18,358.32,356.41,357.14,3220.0,348.626,348.7623,346.9032,347.6138,3220.0
2021-04-29 10:00:00,356.33,356.63,355.05,356.63,4193.0,346.8254,347.1174,345.5795,347.1174,4193.0
2021-04-29 10:10:00,356.67,357.82,356.66,357.67,2534.0,347.1563,348.2756,347.1466,348.1296,2534.0
2021-04-29 10:20:00,357.22,357.87,357.22,357.87,800.0,347.6916,348.3243,347.6916,348.3243,800.0
2021-04-29 10:30:00,357.27,357.43,356.0,356.94,2894.0,347.7403,347.896,346.5042,347.4191,2894.0
2021-04-29 10:40:00,356.81,357.56,356.32,357.15,4462.0,347.2926,348.0225,346.8156,347.6235,4462.0
2021-04-29 10:50:00,357.35,357.73,357.3,357.62,1100.0,347.8182,348.188,347.7695,348.0809,1100.0
2021-04-29 11:00:00,357.38,357.77,357.18,357.42,1688.0,347.8474,348.2269,347.6527,347.8863,1688.0
2021-04-29 11:10:00,357.78,357.78,357.04,357.11,1902.0,348.2367,348.2367,347.5164,347.5846,1902.0
2021-04-29 11:20:00,356.89,358.48,356.89,358.21,3138.0,347.3704,348.918,347.3704,348.6552,3138.0
2021-04-29 11:30:00,358.36,358.73,358.36,358.58,1100.0,348.8012,349.1613,348.8012,349.0153,1100.0
2021-04-29 11:40:00,358.25,359.19,358.25,359.11,1503.0,348.6941,349.6091,348.6941,349.5312,1503.0
2021-04-29 11:50:00,358.6,359.06,358.6,358.7,1400.0,349.0348,349.4825,349.0348,349.1321,1400.0
2021-04-29 12:00:00,358.58,358.58,356.28,356.81,2550.0,349.0153,349.0153,346.7767,347.2926,2550.0
2021-04-29 12:10:00,357.57,358.07,357.11,357.2,2500.0,348.0323,348.5189,347.5846,347.6722,2500.0
2021-04-29 12:20:00,357.54,357.54,355.71,356.05,1949.0,348.0031,348.0031,346.2219,346.5528,1949.0
2021-04-29 12:30:00,356.45,356.69,355.94,355.94,1585.0,346.9422,347.1758,346.4458,346.4458,1585.0
2021-04-29 12:40:00,355.77,356.31,355.77,356.31,1800.0,346.2803,346.8059,346.2803,346.8059,1800.0
2021-04-29 12:50:00,356.57,356.81,355.96,356.19,1660.0,347.059,347.2926,346.4652,346.6891,1660.0
2021-04-29 13:00:00,355.97,356.21,355.62,355.86,1487.0,346.475,346.7086,346.1343,346.3679,1487.0
2021-04-29 13:10:00,355.89,356.01,355.5,355.96,1700.0,346.3971,346.5139,346.0175,346.4652,1700.0
2021-04-29 13:20:00,356.02,356.25,356.02,356.25,300.0,346.5236,346.7475,346.5236,346.7475,300.0
2021-04-29 13:30:00,356.25,356.54,355.95,355.95,1418.0,346.7475,347.0298,346.4555,346.4555,1418.0
2021-04-29 13:40:00,355.98,356.67,355.97,356.57,2232.0,346.4847,347.1563,346.475,347.059,2232.0
2021-04-29 13:50:00,356.49,356.75,356.48,356.75,818.0,346.9811,347.2342,346.9714,347.2342,818.0
2021-04-29 14:00:00,356.82,357.57,356.82,357.27,1483.0,347.3023,348.0323,347.3023,347.7403,1483.0
2021-04-29 14:10:00,357.53,357.58,357.1,357.1,4216.0,347.9933,348.042,347.5748,347.5748,4216.0
2021-04-29 14:20:00,357.1,357.63,356.95,357.63,4035.0,347.5748,348.0907,347.4288,348.0907,4035.0
2021-04-29 14:30:00,357.82,358.13,357.63,358.12,600.0,348.2756,348.5773,348.0907,348.5676,600.0
2021-04-29 14:40:00,357.7,358.23,357.56,357.65,1813.0,348.1588,348.6747,348.0225,348.1101,1813.0
2021-04-29 14:50:00,357.59,358.09,357.46,358.03,2500.0,348.0517,348.5384,347.9252,348.48,2500.0
2021-04-29 15:00:00,358.69,359.05,358.25,358.46,2712.0,349.1224,349.4728,348.6941,348.8985,2712.0
2021-04-29 15:10:00,358.98,358.99,358.31,358.31,1606.0,349.4047,349.4144,348.7525,348.7525,1606.0
2021-04-29 15:20:00,358.27,358.27,357.59,357.59,922.0,348.7136,348.7136,348.0517,348.0517,922.0
2021-04-29 15:30:00,357.7,357.98,357.6,357.98,1500.0,348.1588,348.4313,348.0615,348.4313,1500.0
2021-04-29 15:40:00,358.03,359.06,358.03,358.8,4281.0,348.48,349.4825,348.48,349.2295,4281.0
2021-04-29 15:50:00,358.68,359.35,358.66,359.13,19790.0,349.1127,349.7648,349.0932,349.5507,19790.0
2021-04-30 09:30:00,357.64,357.81,355.44,355.44,3328.0,348.1004,348.2659,345.9591,345.9591,3328.0
2021-04-30 09:40:00,355.63,356.5,355.4,356.34,932.0,346.144,346.9908,345.9202,346.8351,932.0
2021-04-30 09:50:00,356.98,357.63,355.53,355.53,1700.0,347.458,348.0907,346.0467,346.0467,1700.0
2021-04-30 10:00:00,355.11,355.56,354.82,355.38,900.0,345.6379,346.0759,345.3556,345.9007,900.0
2021-04-30 10:10:00,355.83,356.18,354.81,354.81,900.0,346.3387,346.6794,345.3459,345.3459,900.0
2021-04-30 10:20:00,354.81,354.81,353.31,354.3,2937.0,345.3459,345.3459,343.8859,344.8495,2937.0
2021-04-30 10:30:00,353.61,353.68,352.85,353.18,3142.0,344.1779,344.246,343.4382,343.7594,3142.0
2021-04-30 10:40:00,353.25,353.31,351.73,351.97,4200.0,343.8275,343.8859,342.3481,342.5817,4200.0
2021-04-30 10:50:00,351.59,352.26,350.93,352.07,3318.0,342.2118,342.8639,341.5694,342.679,3318.0
2021-04-30 11:00:00,352.15,352.16,351.61,352.0,2052.0,342.7569,342.7666,342.2313,342.6109,2052.0
2021-04-30 11:10:00,351.71,351.9,351.36,351.51,1894.0,342.3286,342.5135,341.9879,342.1339,1894.0
2021-04-30 11:20:00,351.49,352.02,351.12,351.12,938.0,342.1145,342.6303,341.7543,341.7543,938.0
2021-04-30 11:30:00,351.26,351.87,351.26,351.61,1000.0,341.8906,342.4843,341.8906,342.2313,1000.0
2021-04-30 11:40:00,351.87,353.67,351.74,353.01,12617.0,342.4843,344.2363,342.3578,343.5939,12617.0
2021-04-30 11:50:00,353.18,353.18,352.78,353.0,710.0,343.7594,343.7594,343.37,343.5842,710.0
2021-04-30 12:00:00,353.02,353.63,353.01,353.45,1644.0,343.6036,344.1974,343.5939,344.0222,1644.0
2021-04-30 12:10:00,353.41,353.79,352.96,352.96,1339.0,343.9832,344.3531,343.5452,343.5452,1339.0
2021-04-30 12:20:00,353.49,353.7,353.15,353.69,1500.0,344.0611,344.2655,343.7302,344.2558,1500.0
2021-04-30 12:30:00,353.67,354.45,353.52,354.07,1807.0,344.2363,344.9955,344.0903,344.6256,1807.0
2021-04-30 12:40:00,354.05,354.91,354.05,354.64,1908.0,344.6062,345.4432,344.6062,345.1804,1908.0
2021-04-30 12:50:00,354.64,354.86,353.77,354.81,3019.0,345.1804,345.3946,344.3336,345.3459,3019.0
2021-04-30 13:00:00,354.7,354.76,353.84,353.96,1921.0,345.2388,345.2972,344.4018,344.5186,1921.0
2021-04-30 13:10:00,353.81,354.95,353.78,354.62,2946.0,344.3726,345.4822,344.3434,345.161,2946.0
2021-04-30 13:20:00,354.69,354.69,354.19,354.42,2433.0,345.2291,345.2291,344.7424,344.9663,2433.0
2021-04-30 13:30:00,354.64,355.13,354.28,354.28,4508.0,345.1804,345.6574,344.83,344.83,4508.0
2021-04-30 13:40:00,354.16,354.24,353.5,353.67,1400.0,344.7132,344.7911,344.0708,344.2363,1400.0
2021-04-30 13:50:00,353.67,354.31,353.48,354.17,2217.0,344.2363,344.8592,344.0514,344.723,2217.0
2021-04-30 14:00:00,354.15,354.22,353.41,354.02,3045.0,344.7035,344.7716,343.9832,344.577,3045.0
2021-04-30 14:10:00,354.21,354.33,353.85,354.21,2423.0,344.7619,344.8787,344.4115,344.7619,2423.0
2021-04-30 14:20:00,354.19,354.32,353.79,353.86,2107.0,344.7424,344.869,344.3531,344.4212,2107.0
2021-04-30 14:30:00,353.79,354.42,353.79,354.11,2300.0,344.3531,344.9663,344.3531,344.6646,2300.0
2021-04-30 14:40:00,354.09,354.79,354.09,354.15,1600.0,344.6451,345.3264,344.6451,344.7035,1600.0
2021-04-30 14:50:00,354.01,355.0,354.01,354.01,2800.0,344.5672,345.5308,344.5672,344.5672,2800.0
2021-04-30 15:00:00,353.96,354.56,353.96,354.54,8776.0,344.5186,345.1026,344.5186,345.0831,8776.0
2021-04-30 15:10:00,354.55,354.55,353.15,353.17,4240.0,345.0928,345.0928,343.7302,343.7496,4240.0
2021-04-30 15:20:00,353.03,354.22,352.96,354.22,3003.0,343.6134,344.7716,343.5452,344.7716,3003.0
2021-04-30 15:30:00,354.0,354.15,353.22,353.55,8130.0,344.5575,344.7035,343.7983,344.1195,8130.0
2021-04-30 15:40:00,353.37,354.08,353.05,354.06,5621.0,343.9443,344.6354,343.6328,344.6159,5621.0
2021-04-30 15:50:00,354.27,354.94,353.07,353.53,41796.0,344.8203,345.4724,343.6523,344.1,41796.0
2021-05-03 09:30:00,356.75,356.99,355.45,356.99,5197.0,347.2342,347.4678,345.9688,347.4678,5197.0
2021-05-03 09:40:00,356.54,357.21,355.53,356.22,2916.0,347.0298,347.6819,346.0467,346.7183,2916.0
2021-05-03 09:50:00,356.99,357.01,355.61,356.45,4443.0,347.4678,347.4872,346.1246,346.9422,4443.0
2021-05-03 10:00:00,356.74,356.84,354.55,354.55,6137.0,347.2244,347.3218,345.0928,345.0928,6137.0
2021-05-03 10:10:00,354.2,354.89,353.49,353.49,5300.0,344.7522,345.4238,344.0611,344.0611,5300.0
2021-05-03 10:20:00,353.01,353.43,352.0,352.0,7802.0,343.5939,344.0027,342.6109,342.6109,7802.0
2021-05-03 10:30:00,351.8,352.74,351.78,351.78,6221.0,342.4162,343.3311,342.3967,342.3967,6221.0
2021-05-03 10:40:00,352.11,352.64,351.02,352.63,8682.0,342.7179,343.2338,341.657,343.2241,8682.0
2021-05-03 10:50:00,352.71,352.99,352.11,352.99,5902.0,343.3019,343.5744,342.7179,343.5744,5902.0
2021-05-03 11:00:00,352.99,353.19,352.59,353.19,2800.0,343.5744,343.7691,343.1851,343.7691,2800.0
2021-05-03 11:10:00,353.21,354.2,353.21,353.9,3682.0,343.7886,344.7522,343.7886,344.4602,3682.0
2021-05-03 11:20:00,353.72,354.39,353.28,353.28,10528.0,344.285,344.9371,343.8567,343.8567,10528.0
2021-05-03 11:30:00,353.1,353.67,353.1,353.64,847.0,343.6815,344.2363,343.6815,344.2071,847.0
2021-05-03 11:40:00,353.78,353.95,353.69,353.74,2014.0,344.3434,344.5088,344.2558,344.3044,2014.0
2021-05-03 11:50:00,353.59,353.73,353.37,353.48,1847.0,344.1584,344.2947,343.9443,344.0514,1847.0
2021-05-03 12:00:00,353.22,353.6,352.85,353.6,2528.0,343.7983,344.1682,343.4382,344.1682,2528.0
2021-05-03 12:10:00,353.76,353.97,353.05,353.43,4690.0,344.3239,344.5283,343.6328,344.0027,4690.0
2021-05-03 12:20:00,353.29,353.72,353.04,353.18,2041.0,343.8664,344.285,343.6231,343.7594,2041.0
2021-05-03 12:30:00,353.24,353.71,352.88,352.97,5340.0,343.8178,344.2752,343.4674,343.555,5340.0
2021-05-03 12:40:00,352.92,353.89,352.91,353.89,1900.0,343.5063,344.4504,343.4966,344.4504,1900.0
2021-05-03 12:50:00,353.44,353.73,353.29,353.45,3250.0,344.0124,344.2947,343.8664,344.0222,3250.0
2021-05-03 13:00:00,353.42,353.79,353.33,353.48,2500.0,343.993,344.3531,343.9054,344.0514,2500.0
2021-05-03 13:10:00,353.48,353.97,353.4,353.82,4434.0,344.0514,344.5283,343.9735,344.3823,4434.0
2021-05-03 13:20:00,353.94,354.56,353.88,354.33,3100.0,344.4991,345.1026,344.4407,344.8787,3100.0
2021-05-03 13:30:00,354.36,354.51,354.13,354.35,2439.0,344.9079,345.0539,344.684,344.8982,2439.0
2021-05-03 13:40:00,354.2,355.65,354.17,355.36,6438.0,344.7522,346.1635,344.723,345.8812,6438.0
2021-05-03 13:50:00,355.42,355.99,355.42,355.81,2410.0,345.9396,346.4944,345.9396,346.3192,2410.0
2021-05-03 14:00:00,355.81,355.95,355.4,355.44,3396.0,346.3192,346.4555,345.9202,345.9591,3396.0
2021-05-03 14:10:00,355.54,355.89,354.89,355.82,8069.0,346.0564,346.3971,345.4238,346.329,8069.0
2021-05-03 14:20:00,355.92,356.3,355.8,356.3,2499.0,346.4263,346.7962,346.3095,346.7962,2499.0
2021-05-03 14:30:00,356.32,356.37,355.68,355.68,5970.0,346.8156,346.8643,346.1927,346.1927,5970.0
2021-05-03 14:40:00,355.9,356.15,355.56,355.68,20300.0,346.4068,346.6502,346.0759,346.1927,20300.0
2021-05-03 14:50:00,355.65,357.0,355.54,356.18,18962.0,346.1635,347.4775,346.0564,346.6794,18962.0
2021-05-03 15:00:00,356.01,356.04,355.67,355.75,3826.0,346.5139,346.5431,346.183,346.2608,3826.0
2021-05-03 15:10:00,355.6,356.16,355.6,356.09,3984.0,346.1148,346.6599,346.1148,346.5918,3984.0
2021-05-03 15:20:00,355.98,356.11,355.5,355.8,3811.0,346.4847,346.6112,346.0175,346.3095,3811.0
2021-05-03 15:30:00,355.65,356.32,355.22,356.25,14070.0,346.1635,346.8156,345.745,346.7475,14070.0
2021-05-03 15:40:00,356.11,356.23,355.15,355.29,9441.0,346.6112,346.728,345.6768,345.8131,9441.0
2021-05-03 15:50:00,355.22,355.29,354.34,354.82,34871.0,345.745,345.8131,344.8884,345.3556,34871.0
2021-05-04 09:30:00,354.5,363.6,354.5,359.99,23703.0,345.0442,353.9014,345.0442,350.3877,23703.0
2021-05-04 09:40:00,360.51,362.78,358.98,359.14,18449.0,350.8939,353.1033,349.4047,349.5604,18449.0
2021-05-04 09:50:00,359.19,362.25,358.46,361.6,21407.0,349.6091,352.5874,348.8985,351.9548,21407.0
2021-05-04 10:00:00,360.86,362.93,360.62,361.5,11806.0,351.2345,353.2493,351.0009,351.8575,11806.0
2021-05-04 10:10:00,361.31,362.15,360.02,360.83,4799.0,351.6725,352.4901,350.4169,351.2053,4799.0
2021-05-04 10:20:00,360.17,361.13,358.98,359.21,3925.0,350.5629,351.4973,349.4047,349.6285,3925.0
2021-05-04 10:30:00,359.07,361.25,358.61,361.25,12780.0,349.4923,351.6141,349.0445,351.6141,12780.0
2021-05-04 10:40:00,360.2,361.28,359.41,359.68,6900.0,350.5921,351.6433,349.8232,350.086,6900.0
2021-05-04 10:50:00,358.77,360.67,358.52,359.99,4200.0,349.2003,351.0496,348.9569,350.3877,4200.0
2021-05-04 11:00:00,359.5,359.6,357.54,358.32,3422.0,349.9108,350.0081,348.0031,348.7623,3422.0
2021-05-04 11:10:00,358.17,358.17,357.01,357.23,3146.0,348.6163,348.6163,347.4872,347.7014,3146.0
2021-05-04 11:20:00,357.39,358.79,357.0,358.79,3195.0,347.8571,349.2197,347.4775,349.2197,3195.0
2021-05-04 11:30:00,358.16,359.53,358.03,358.14,5335.0,348.6065,349.94,348.48,348.5871,5335.0
2021-05-04 11:40:00,358.14,358.69,356.7,356.89,6741.0,348.5871,349.1224,347.1855,347.3704,6741.0
2021-05-04 11:50:00,357.11,358.0,356.35,357.29,5146.0,347.5846,348.4508,346.8448,347.7598,5146.0
2021-05-04 12:00:00,357.84,361.39,357.84,359.11,5244.0,348.2951,351.7504,348.2951,349.5312,5244.0
2021-05-04 12:10:00,359.63,361.14,359.56,360.28,5095.0,350.0373,351.5071,349.9692,350.67,5095.0
2021-05-04 12:20:00,360.21,361.28,359.26,361.23,5577.0,350.6019,351.6433,349.6772,351.5947,5577.0
2021-05-04 12:30:00,361.58,362.91,361.38,362.58,4341.0,351.9353,353.2298,351.7407,352.9086,4341.0
2021-05-04 12:40:00,362.69,364.24,361.74,362.46,14887.0,353.0157,354.5244,352.0911,352.7918,14887.0
2021-05-04 12:50:00,363.07,363.85,362.44,363.78,24574.0,353.3856,354.1448,352.7724,354.0766,24574.0
2021-05-04 13:00:00,363.99,364.16,363.08,364.1,8134.0,354.281,354.4465,353.3953,354.3881,8134.0
2021-05-04 13:10:00,363.92,365.28,363.5,365.28,6781.0,354.2129,355.5366,353.8041,355.5366,6781.0
2021-05-04 13:20:00,364.93,365.78,363.84,365.72,4743.0,355.196,356.0233,354.135,355.9649,4743.0
2021-05-04 13:30:00,365.5,366.4,365.17,366.12,7161.0,355.7508,356.6268,355.4296,356.3542,7161.0
2021-05-04 13:40:00,365.36,366.92,365.19,366.92,5958.0,355.6145,357.1329,355.449,357.1329,5958.0
2021-05-04 13:50:00,366.74,368.36,366.71,368.36,5367.0,356.9577,358.5345,356.9285,358.5345,5367.0
2021-05-04 14:00:00,368.57,368.76,367.42,367.68,5797.0,358.7389,358.9238,357.6195,357.8726,5797.0
2021-05-04 14:10:00,367.62,368.8,367.06,368.8,8917.0,357.8142,358.9627,357.2691,358.9627,8917.0
2021-05-04 14:20:00,368.8,370.4,368.31,369.29,12600.0,358.9627,360.5201,358.4858,359.4397,12600.0
2021-05-04 14:30:00,369.38,369.59,367.29,367.55,6966.0,359.5273,359.7317,357.493,357.7461,6966.0
2021-05-04 14:40:00,367.77,367.82,366.74,367.69,5921.0,357.9602,358.0089,356.9577,357.8823,5921.0
2021-05-04 14:50:00,367.66,368.01,367.21,367.5,4630.0,357.8531,358.1938,357.4151,357.6974,4630.0
2021-05-04 15:00:00,367.5,368.28,367.27,368.1,4253.0,357.6974,358.4566,357.4735,358.2814,4253.0
2021-05-04 15:10:00,368.22,370.66,368.0,370.32,16070.0,358.3982,360.7731,358.1841,360.4422,16070.0
2021-05-04 15:20:00,370.0,370.97,369.01,370.97,7273.0,360.1307,361.0749,359.1671,361.0749,7273.0
2021-05-04 15:30:00,370.81,371.73,370.4,371.63,14371.0,360.9191,361.8146,360.5201,361.7172,14371.0
2021-05-04 15:40:00,371.68,371.93,370.75,371.29,20311.0,361.7659,362.0092,360.8607,361.3863,20311.0
2021-05-04 15:50:00,371.46,373.94,371.46,373.33,81280.0,361.5518,363.9656,361.5518,363.3719,81280.0
2021-05-05 09:30:00,376.7,376.7,373.43,373.92,9823.0,366.652,366.652,363.4692,363.9462,9823.0
2021-05-05 09:40:00,372.03,375.19,372.03,374.73,4551.0,362.1066,365.1823,362.1066,364.7346,4551.0
2021-05-05 09:50:00,374.57,374.91,373.73,374.46,2300.0,364.5788,364.9098,363.7612,364.4718,2300.0
2021-05-05 10:00:00,374.31,374.31,371.83,371.97,4095.0,364.3258,364.3258,361.9119,362.0482,4095.0
2021-05-05 10:10:00,372.04,372.69,371.62,371.62,3686.0,362.1163,362.749,361.7075,361.7075,3686.0
2021-05-05 10:20:00,371.37,371.37,370.12,370.79,3738.0,361.4642,361.4642,360.2475,360.8997,3738.0
2021-05-05 10:30:00,371.1,371.61,371.09,371.5,1300.0,361.2014,361.6978,361.1917,361.5907,1300.0
2021-05-05 10:40:00,371.38,372.36,370.29,371.24,8350.0,361.4739,362.4278,360.413,361.3377,8350.0
2021-05-05 10:50:00,371.42,371.43,370.27,370.39,2335.0,361.5129,361.5226,360.3935,360.5103,2335.0
2021-05-05 11:00:00,370.61,372.31,370.07,372.31,16752.0,360.7245,362.3791,360.1989,362.3791,16752.0
2021-05-05 11:10:00,372.53,373.94,372.53,373.94,1440.0,362.5932,363.9656,362.5932,363.9656,1440.0
2021-05-05 11:20:00,373.48,373.69,373.1,373.1,1199.0,363.5179,363.7223,363.148,363.148,1199.0
2021-05-05 11:30:00,373.18,373.45,372.03,373.04,3690.0,363.2259,363.4887,362.1066,363.0896,3690.0
2021-05-05 11:40:00,372.84,373.61,372.07,373.61,1292.0,362.895,363.6444,362.1455,363.6444,1292.0
2021-05-05 11:50:00,373.94,374.66,373.71,374.66,600.0,363.9656,364.6664,363.7418,364.6664,600.0
2021-05-05 12:00:00,374.42,375.53,374.42,375.46,1435.0,364.4328,365.5132,364.4328,365.4451,1435.0
2021-05-05 12:10:00,375.65,375.94,375.58,375.81,2420.0,365.63,365.9123,365.5619,365.7858,2420.0
2021-05-05 12:20:00,375.29,375.82,375.29,375.75,3997.0,365.2796,365.7955,365.2796,365.7274,3997.0
2021-05-05 12:30:00,375.34,375.36,374.89,374.9,1059.0,365.3283,365.3478,364.8903,364.9,1059.0
2021-05-05 12:40:00,374.96,375.21,374.74,374.74,1000.0,364.9584,365.2018,364.7443,364.7443,1000.0
2021-05-05 12:50:00,373.95,374.13,373.41,374.12,4074.0,363.9754,364.1506,363.4498,364.1408,4074.0
2021-05-05 13:00:00,374.1,374.75,374.08,374.22,2227.0,364.1214,364.754,364.1019,364.2382,2227.0
2021-05-05 13:10:00,374.05,374.05,373.53,373.53,800.0,364.0727,364.0727,363.5666,363.5666,800.0
2021-05-05 13:20:00,373.68,374.02,373.41,373.41,1100.0,363.7126,364.0435,363.4498,363.4498,1100.0
2021-05-05 13:30:00,373.24,374.17,373.24,374.13,7021.0,363.2843,364.1895,363.2843,364.1506,7021.0
2021-05-05 13:40:00,373.86,374.26,373.47,374.04,1000.0,363.8878,364.2771,363.5082,364.063,1000.0
2021-05-05 13:50:00,374.14,374.16,373.48,373.49,2269.0,364.1603,364.1798,363.5179,363.5276,2269.0
2021-05-05 14:00:00,373.74,374.51,373.44,374.45,3863.0,363.771,364.5204,363.479,364.462,3863.0
2021-05-05 14:10:00,374.51,374.8,374.12,374.77,1370.0,364.5204,364.8027,364.1408,364.7735,1370.0
2021-05-05 14:20:00,374.88,375.08,374.87,375.01,1106.0,364.8806,365.0752,364.8708,365.0071,1106.0
2021-05-05 14:30:00,375.13,375.9,374.78,375.77,2267.0,365.1239,365.8734,364.7832,365.7468,2267.0
2021-05-05 14:40:00,375.88,376.13,375.75,375.99,1501.0,365.8539,366.0972,365.7274,365.961,1501.0
2021-05-05 14:50:00,376.13,376.13,375.02,375.19,2225.0,366.0972,366.0972,365.0168,365.1823,2225.0
2021-05-05 15:00:00,375.38,375.38,374.2,375.34,2903.0,365.3672,365.3672,364.2187,365.3283,2903.0
2021-05-05 15:10:00,375.34,375.34,374.21,374.21,4230.0,365.3283,365.3283,364.2284,364.2284,4230.0
2021-05-05 15:20:00,374.41,374.41,373.65,373.77,5542.0,364.4231,364.4231,363.6834,363.8002,5542.0
2021-05-05 15:30:00,373.75,374.06,373.26,373.33,4500.0,363.7807,364.0824,363.3038,363.3719,4500.0
2021-05-05 15:40:00,373.57,373.57,372.3,372.55,6798.0,363.6055,363.6055,362.3694,362.6127,6798.0
2021-05-05 15:50:00,372.27,374.43,372.27,374.43,30208.0,362.3402,364.4426,362.3402,364.4426,30208.0
2021-05-06 09:30:00,374.74,374.93,372.05,372.5,8350.0,364.7443,364.9292,362.126,362.564,8350.0
2021-05-06 09:40:00,372.86,375.04,372.0,374.26,3098.0,362.9144,365.0363,362.0774,364.2771,3098.0
2021-05-06 09:50:00,374.11,374.54,374.11,374.39,500.0,364.1311,364.5496,364.1311,364.4036,500.0
2021-05-06 10:00:00,373.1,373.77,372.7,372.81,2487.0,363.148,363.8002,362.7587,362.8658,2487.0
2021-05-06 10:10:00,372.08,372.47,371.19,371.59,2536.0,362.1552,362.5348,361.289,361.6783,2536.0
2021-05-06 10:20:00,371.89,372.29,371.31,371.45,2427.0,361.9703,362.3596,361.4058,361.5421,2427.0
2021-05-06 10:30:00,371.36,372.23,370.69,371.0,5349.0,361.4545,362.3012,360.8023,361.1041,5349.0
2021-05-06 10:40:00,371.69,373.32,371.08,373.03,2550.0,361.7756,363.3622,361.1819,363.0799,2550.0
2021-05-06 10:50:00,372.89,372.93,371.95,371.95,1971.0,362.9436,362.9826,362.0287,362.0287,1971.0
2021-05-06 11:00:00,371.66,371.94,371.66,371.66,1009.0,361.7464,362.019,361.7464,361.7464,1009.0
2021-05-06 11:10:00,371.78,372.23,371.21,372.23,1572.0,361.8632,362.3012,361.3085,362.3012,1572.0
2021-05-06 11:20:00,371.91,372.68,371.91,372.16,1240.0,361.9898,362.7392,361.9898,362.2331,1240.0
2021-05-06 11:30:00,372.45,372.45,371.38,371.38,1325.0,362.5154,362.5154,361.4739,361.4739,1325.0
2021-05-06 11:40:00,371.9,372.0,371.1,371.59,4565.0,361.98,362.0774,361.2014,361.6783,4565.0
2021-05-06 11:50:00,371.21,371.4,371.21,371.26,800.0,361.3085,361.4934,361.3085,361.3571,800.0
2021-05-06 12:00:00,371.08,371.3,370.72,370.86,3657.0,361.1819,361.3961,360.8315,360.9678,3657.0
2021-05-06 12:10:00,371.0,371.94,371.0,371.69,2500.0,361.1041,362.019,361.1041,361.7756,2500.0
2021-05-06 12:20:00,371.49,371.76,371.26,371.53,1959.0,361.581,361.8438,361.3571,361.6199,1959.0
2021-05-06 12:30:00,371.39,371.71,370.87,370.87,2346.0,361.4837,361.7951,360.9775,360.9775,2346.0
2021-05-06 12:40:00,371.13,371.28,370.96,371.1,1300.0,361.2306,361.3766,361.0651,361.2014,1300.0
2021-05-06 12:50:00,371.1,371.21,370.95,371.21,500.0,361.2014,361.3085,361.0554,361.3085,500.0
2021-05-06 13:00:00,371.36,371.5,371.16,371.26,1555.0,361.4545,361.5907,361.2598,361.3571,1555.0
2021-05-06 13:10:00,371.11,371.25,370.97,371.03,1300.0,361.2111,361.3474,361.0749,361.1333,1300.0
2021-05-06 13:20:00,371.28,371.48,371.15,371.25,1003.0,361.3766,361.5713,361.2501,361.3474,1003.0
2021-05-06 13:30:00,371.41,371.41,370.76,370.8,1701.0,361.5031,361.5031,360.8705,360.9094,1701.0
2021-05-06 13:40:00,371.06,371.07,370.69,370.69,1940.0,361.1625,361.1722,360.8023,360.8023,1940.0
2021-05-06 13:50:00,370.61,371.11,370.28,370.6,8509.0,360.7245,361.2111,360.4033,360.7147,8509.0
2021-05-06 14:00:00,370.47,370.64,369.95,370.15,8212.0,360.5882,360.7537,360.0821,360.2767,8212.0
2021-05-06 14:10:00,370.41,370.47,369.57,369.57,5834.0,360.5298,360.5882,359.7122,359.7122,5834.0
2021-05-06 14:20:00,369.09,369.83,368.95,369.48,2397.0,359.245,359.9653,359.1087,359.6246,2397.0
2021-05-06 14:30:00,369.34,369.55,369.2,369.3,1617.0,359.4883,359.6927,359.3521,359.4494,1617.0
2021-05-06 14:40:00,369.81,370.41,369.71,369.87,4100.0,359.9458,360.5298,359.8485,360.0042,4100.0
2021-05-06 14:50:00,369.88,370.28,369.88,370.27,7965.0,360.0139,360.4033,360.0139,360.3935,7965.0
2021-05-06 15:00:00,370.03,370.3,369.43,369.65,12820.0,360.1599,360.4227,359.5759,359.7901,12820.0
2021-05-06 15:10:00,369.62,370.43,369.44,369.82,9894.0,359.7609,360.5493,359.5857,359.9555,9894.0
2021-05-06 15:20:00,369.92,371.21,369.86,370.75,4479.0,360.0529,361.3085,359.9945,360.8607,4479.0
2021-05-06 15:30:00,370.91,371.49,370.62,370.89,16054.0,361.0165,361.581,360.7342,360.997,16054.0
2021-05-06 15:40:00,370.93,371.54,370.77,371.16,12313.0,361.0359,361.6297,360.8802,361.2598,12313.0
2021-05-06 15:50:00,371.34,372.87,370.8,372.26,47365.0,361.435,362.9242,360.9094,362.3304,47365.0
2021-05-07 09:30:00,371.98,372.5,369.86,372.5,5964.0,362.0579,362.564,359.9945,362.564,5964.0
2021-05-07 09:40:00,372.56,373.21,370.65,371.21,4736.0,362.6224,363.2551,360.7634,361.3085,4736.0
2021-05-07 09:50:00,371.04,371.77,369.92,370.28,2257.0,361.143,361.8535,360.0529,360.4033,2257.0
2021-05-07 10:00:00,370.52,373.28,370.52,373.24,3100.0,360.6369,363.3232,360.6369,363.2843,3100.0
2021-05-07 10:10:00,372.94,373.5,372.6,372.6,4303.0,362.9923,363.5374,362.6614,362.6614,4303.0
2021-05-07 10:20:00,372.77,374.85,372.77,374.83,1478.0,362.8268,364.8514,362.8268,364.8319,1478.0
2021-05-07 10:30:00,374.47,374.94,374.3,374.65,2627.0,364.4815,364.939,364.316,364.6567,2627.0
2021-05-07 10:40:00,374.91,375.58,374.39,375.38,2179.0,364.9098,365.5619,364.4036,365.3672,2179.0
2021-05-07 10:50:00,375.66,375.98,375.26,375.95,2000.0,365.6398,365.9512,365.2504,365.922,2000.0
2021-05-07 11:00:00,376.23,376.23,375.68,375.8,800.0,366.1946,366.1946,365.6592,365.776,800.0
2021-05-07 11:10:00,375.52,375.83,374.97,375.83,2007.0,365.5035,365.8052,364.9682,365.8052,2007.0
2021-05-07 11:20:00,375.89,375.9,375.09,375.5,3231.0,365.8636,365.8734,365.085,365.484,3231.0
2021-05-07 11:30:00,376.05,376.34,375.84,376.29,1601.0,366.0194,366.3016,365.815,366.253,1601.0
2021-05-07 11:40:00,376.06,376.53,375.33,375.33,1200.0,366.0291,366.4865,365.3186,365.3186,1200.0
2021-05-07 11:50:00,376.1,376.1,375.39,375.72,501.0,366.068,366.068,365.377,365.6982,501.0
2021-05-07 12:00:00,375.67,375.92,375.43,375.52,1000.0,365.6495,365.8928,365.4159,365.5035,1000.0
2021-05-07 12:10:00,375.33,375.7,375.24,375.7,1159.0,365.3186,365.6787,365.231,365.6787,1159.0
2021-05-07 12:20:00,375.72,376.06,375.69,376.06,1100.0,365.6982,366.0291,365.669,366.0291,1100.0
2021-05-07 12:30:00,376.02,376.81,376.02,376.57,1872.0,365.9902,366.7591,365.9902,366.5255,1872.0
2021-05-07 12:40:00,376.54,376.58,376.15,376.54,791.0,366.4963,366.5352,366.1167,366.4963,791.0
2021-05-07 12:50:00,376.5,376.73,376.35,376.35,1128.0,366.4573,366.6812,366.3114,366.3114,1128.0
2021-05-07 13:00:00,376.35,377.32,376.34,377.0,3483.0,366.3114,367.2555,366.3016,366.944,3483.0
2021-05-07 13:10:00,377.39,377.68,376.94,377.49,1665.0,367.3236,367.6059,366.8856,367.4209,1665.0
2021-05-07 13:20:00,377.92,378.11,377.74,377.8,1644.0,367.8395,368.0244,367.6643,367.7227,1644.0
2021-05-07 13:30:00,377.95,378.17,377.83,377.92,2600.0,367.8687,368.0828,367.7519,367.8395,2600.0
2021-05-07 13:40:00,378.3,378.46,378.2,378.36,1000.0,368.2093,368.3651,368.112,368.2677,1000.0
2021-05-07 13:50:00,378.31,378.73,378.14,378.46,3849.0,368.2191,368.6279,368.0536,368.3651,3849.0
2021-05-07 14:00:00,378.18,378.24,377.56,377.66,5158.0,368.0925,368.1509,367.4891,367.5864,5158.0
2021-05-07 14:10:00,377.75,377.79,377.44,377.68,1702.0,367.674,367.7129,367.3723,367.6059,1702.0
2021-05-07 14:20:00,377.52,377.62,377.14,377.42,4703.0,367.4501,367.5475,367.0803,367.3528,4703.0
2021-05-07 14:30:00,377.44,377.65,376.87,376.98,1756.0,367.3723,367.5767,366.8175,366.9245,1756.0
2021-05-07 14:40:00,377.1,377.1,376.46,376.46,1559.0,367.0413,367.0413,366.4184,366.4184,1559.0
2021-05-07 14:50:00,376.62,377.05,376.62,376.94,2003.0,366.5741,366.9927,366.5741,366.8856,2003.0
2021-05-07 15:00:00,376.76,377.07,376.32,376.81,5646.0,366.7104,367.0121,366.2822,366.7591,5646.0
2021-05-07 15:10:00,376.69,377.49,376.55,377.4,2319.0,366.6423,367.4209,366.506,367.3333,2319.0
2021-05-07 15:20:00,377.55,377.73,376.99,377.21,2000.0,367.4793,367.6545,366.9343,367.1484,2000.0
2021-05-07 15:30:00,377.44,377.45,376.63,376.81,6242.0,367.3723,367.382,366.5839,366.7591,6242.0
2021-05-07 15:40:00,376.97,377.58,376.74,377.58,7784.0,366.9148,367.5085,366.6909,367.5085,7784.0
2021-05-07 15:50:00,377.25,378.58,377.17,378.28,23191.0,367.1873,368.4819,367.1095,368.1899,23191.0
2021-05-10 09:30:00,381.52,381.71,378.79,379.97,12038.0,371.3434,371.5284,368.6863,369.8348,12038.0
2021-05-10 09:40:00,379.83,380.6,379.4,380.49,1771.0,369.6985,370.448,369.28,370.3409,1771.0
2021-05-10 09:50:00,380.16,380.76,379.52,379.97,1906.0,370.0197,370.6037,369.3968,369.8348,1906.0
2021-05-10 10:00:00,380.03,381.7,379.44,381.7,1410.0,369.8932,371.5186,369.3189,371.5186,1410.0
2021-05-10 10:10:00,381.65,382.8,381.49,382.09,4526.0,371.47,372.5893,371.3142,371.8982,4526.0
2021-05-10 10:20:00,381.61,381.89,380.82,381.0,900.0,371.431,371.7036,370.6621,370.8373,900.0
2021-05-10 10:30:00,381.09,381.79,380.37,380.72,3115.0,370.9249,371.6062,370.2241,370.5648,3115.0
2021-05-10 10:40:00,380.44,380.79,379.48,380.71,3100.0,370.2923,370.6329,369.3579,370.5551,3100.0
2021-05-10 10:50:00,380.83,382.07,380.83,382.07,1201.0,370.6719,371.8788,370.6719,371.8788,1201.0
2021-05-10 11:00:00,382.15,382.33,381.32,381.67,3298.0,371.9566,372.1318,371.1488,371.4894,3298.0
2021-05-10 11:10:00,381.41,381.71,381.04,381.53,2158.0,371.2364,371.5284,370.8763,371.3532,2158.0
2021-05-10 11:20:00,381.74,383.11,381.74,383.11,1553.0,371.5576,372.891,371.5576,372.891,1553.0
2021-05-10 11:30:00,382.99,383.71,382.79,383.71,7507.0,372.7742,373.475,372.5796,373.475,7507.0
2021-05-10 11:40:00,383.04,383.04,382.2,382.2,1540.0,372.8229,372.8229,372.0053,372.0053,1540.0
2021-05-10 11:50:00,381.96,382.39,380.83,380.9,5855.0,371.7717,372.1902,370.6719,370.74,5855.0
2021-05-10 12:00:00,380.96,381.76,380.96,381.41,6521.0,370.7984,371.577,370.7984,371.2364,6521.0
2021-05-10 12:10:00,380.87,381.57,380.87,381.22,4203.0,370.7108,371.3921,370.7108,371.0514,4203.0
2021-05-10 12:20:00,381.42,381.79,381.31,381.53,4318.0,371.2461,371.6062,371.139,371.3532,4318.0
2021-05-10 12:30:00,381.79,382.27,381.79,382.18,1730.0,371.6062,372.0734,371.6062,371.9858,1730.0
2021-05-10 12:40:00,382.05,382.28,381.81,382.13,1893.0,371.8593,372.0832,371.6257,371.9372,1893.0
2021-05-10 12:50:00,382.29,382.63,381.8,382.18,3085.0,372.0929,372.4238,371.616,371.9858,3085.0
2021-05-10 13:00:00,382.3,382.39,382.04,382.07,1518.0,372.1026,372.1902,371.8496,371.8788,1518.0
2021-05-10 13:10:00,381.63,381.98,380.52,380.53,2588.0,371.4505,371.7912,370.3701,370.3799,2588.0
2021-05-10 13:20:00,380.71,380.88,380.36,380.53,1700.0,370.5551,370.7205,370.2144,370.3799,1700.0
2021-05-10 13:30:00,380.4,380.51,379.85,379.89,1681.0,370.2533,370.3604,369.718,369.7569,1681.0
2021-05-10 13:40:00,380.02,380.99,379.82,380.99,2805.0,369.8835,370.8276,369.6888,370.8276,2805.0
2021-05-10 13:50:00,381.29,381.29,380.11,380.11,1500.0,371.1196,371.1196,369.9711,369.9711,1500.0
2021-05-10 14:00:00,379.78,380.68,379.78,380.4,3730.0,369.6499,370.5259,369.6499,370.2533,3730.0
2021-05-10 14:10:00,380.43,380.79,378.85,378.85,3200.0,370.2825,370.6329,368.7447,368.7447,3200.0
2021-05-10 14:20:00,379.15,379.98,378.69,379.43,3556.0,369.0367,369.8445,368.5889,369.3092,3556.0
2021-05-10 14:30:00,379.62,379.62,378.91,379.28,1261.0,369.4941,369.4941,368.8031,369.1632,1261.0
2021-05-10 14:40:00,378.73,378.73,377.34,377.34,2260.0,368.6279,368.6279,367.2749,367.2749,2260.0
2021-05-10 14:50:00,377.54,377.86,377.0,377.13,4954.0,367.4696,367.7811,366.944,367.0705,4954.0
2021-05-10 15:00:00,377.48,378.38,377.47,377.58,3501.0,367.4112,368.2872,367.4015,367.5085,3501.0
2021-05-10 15:10:00,377.6,378.09,375.73,375.73,6921.0,367.528,368.0049,365.7079,365.7079,6921.0
2021-05-10 15:20:00,375.7,376.53,374.83,376.36,20051.0,365.6787,366.4865,364.8319,366.3211,20051.0
2021-05-10 15:30:00,376.3,377.04,376.12,376.61,5519.0,366.2627,366.9829,366.0875,366.5644,5519.0
2021-05-10 15:40:00,376.65,377.01,375.36,375.91,7701.0,366.6033,366.9537,365.3478,365.8831,7701.0
2021-05-10 15:50:00,375.81,376.29,375.14,375.38,18693.0,365.7858,366.253,365.1336,365.3672,18693.0
2021-05-11 09:30:00,371.04,371.43,367.85,371.22,11045.0,361.143,361.5226,358.0381,361.3182,11045.0
2021-05-11 09:40:00,372.33,372.7,370.89,372.42,2431.0,362.3986,362.7587,360.997,362.4862,2431.0
2021-05-11 09:50:00,373.12,374.45,372.81,374.14,3200.0,363.1675,364.462,362.8658,364.1603,3200.0
2021-05-11 10:00:00,375.54,376.28,374.41,374.41,4745.0,365.523,366.2432,364.4231,364.4231,4745.0
2021-05-11 10:10:00,374.42,374.42,372.6,372.67,5013.0,364.4328,364.4328,362.6614,362.7295,5013.0
2021-05-11 10:20:00,373.3,374.23,370.98,370.98,3000.0,363.3427,364.2479,361.0846,361.0846,3000.0
2021-05-11 10:30:00,371.14,371.14,369.71,370.18,2421.0,361.2403,361.2403,359.8485,360.3059,2421.0
2021-05-11 10:40:00,370.36,370.65,368.55,369.37,2246.0,360.4811,360.7634,358.7194,359.5175,2246.0
2021-05-11 10:50:00,369.22,370.37,369.22,369.38,1875.0,359.3715,360.4909,359.3715,359.5273,1875.0
2021-05-11 11:00:00,369.84,369.84,367.93,368.45,3938.0,359.975,359.975,358.1159,358.6221,3938.0
2021-05-11 11:10:00,367.79,369.05,367.66,368.77,7782.0,357.9797,359.2061,357.8531,358.9335,7782.0
2021-05-11 11:20:00,369.72,370.0,369.28,369.99,1675.0,359.8582,360.1307,359.4299,360.121,1675.0
2021-05-11 11:30:00,369.88,371.56,369.88,371.52,13191.0,360.0139,361.6491,360.0139,361.6102,13191.0
2021-05-11 11:40:00,371.58,372.12,370.95,371.81,2154.0,361.6686,362.1942,361.0554,361.8924,2154.0
2021-05-11 11:50:00,371.83,372.61,371.72,372.61,3050.0,361.9119,362.6711,361.8048,362.6711,3050.0
2021-05-11 12:00:00,373.02,373.02,371.92,371.93,2747.0,363.0702,363.0702,361.9995,362.0092,2747.0
2021-05-11 12:10:00,371.86,373.5,371.85,373.41,1607.0,361.9411,363.5374,361.9314,363.4498,1607.0
2021-05-11 12:20:00,373.52,374.07,372.39,372.4,995.0,363.5568,364.0922,362.457,362.4667,995.0
2021-05-11 12:30:00,372.59,372.73,371.64,372.6,2053.0,362.6516,362.7879,361.727,362.6614,2053.0
2021-05-11 12:40:00,372.27,372.36,371.94,372.05,614.0,362.3402,362.4278,362.019,362.126,614.0
2021-05-11 12:50:00,371.86,371.86,370.56,371.16,1188.0,361.9411,361.9411,360.6758,361.2598,1188.0
2021-05-11 13:00:00,371.6,372.13,371.31,371.38,501.0,361.6881,362.2039,361.4058,361.4739,501.0
2021-05-11 13:10:00,371.69,372.09,370.77,371.39,1894.0,361.7756,362.165,360.8802,361.4837,1894.0
2021-05-11 13:20:00,371.98,372.38,371.98,372.38,600.0,362.0579,362.4472,362.0579,362.4472,600.0
2021-05-11 13:30:00,372.27,372.62,371.92,372.62,1680.0,362.3402,362.6808,361.9995,362.6808,1680.0
2021-05-11 13:40:00,372.38,373.07,372.38,372.75,975.0,362.4472,363.1188,362.4472,362.8074,975.0
2021-05-11 13:50:00,372.65,373.44,372.11,372.77,2925.0,362.71,363.479,362.1844,362.8268,2925.0
2021-05-11 14:00:00,373.09,373.69,373.0,373.57,2610.0,363.1383,363.7223,363.0507,363.6055,2610.0
2021-05-11 14:10:00,373.27,373.78,372.97,372.98,3237.0,363.3135,363.8099,363.0215,363.0312,3237.0
2021-05-11 14:20:00,373.41,375.0,373.4,374.86,2108.0,363.4498,364.9974,363.44,364.8611,2108.0
2021-05-11 14:30:00,374.59,374.78,373.78,373.78,3137.0,364.5983,364.7832,363.8099,363.8099,3137.0
2021-05-11 14:40:00,374.2,374.79,373.59,374.79,813.0,364.2187,364.793,363.625,364.793,813.0
2021-05-11 14:50:00,375.08,375.32,374.77,375.14,1339.0,365.0752,365.3088,364.7735,365.1336,1339.0
2021-05-11 15:00:00,375.64,376.14,374.84,374.91,2092.0,365.6203,366.107,364.8416,364.9098,2092.0
2021-05-11 15:10:00,374.94,376.12,374.89,376.12,8597.0,364.939,366.0875,364.8903,366.0875,8597.0
2021-05-11 15:20:00,376.15,376.74,376.05,376.35,2000.0,366.1167,366.6909,366.0194,366.3114,2000.0
2021-05-11 15:30:00,376.59,377.14,375.04,375.42,4030.0,366.5449,367.0803,365.0363,365.4062,4030.0
2021-05-11 15:40:00,375.38,376.26,375.36,375.99,7064.0,365.3672,366.2238,365.3478,365.961,7064.0
2021-05-11 15:50:00,376.26,377.26,375.88,377.14,17796.0,366.2238,367.1971,365.8539,367.0803,17796.0
2021-05-12 09:30:00,377.19,378.28,376.6,377.03,4988.0,367.1289,368.1899,366.5547,366.9732,4988.0
2021-05-12 09:40:00,375.68,375.94,373.87,375.26,1823.0,365.6592,365.9123,363.8975,365.2504,1823.0
2021-05-12 09:50:00,375.04,376.26,375.02,375.07,3876.0,365.0363,366.2238,365.0168,365.0655,3876.0
2021-05-12 10:00:00,375.67,376.87,373.89,376.74,4100.0,365.6495,366.8175,363.917,366.6909,4100.0
2021-05-12 10:10:00,376.72,377.09,376.2,376.53,2178.0,366.6715,367.0316,366.1654,366.4865,2178.0
2021-05-12 10:20:00,376.47,377.17,375.23,375.33,2729.0,366.4281,367.1095,365.2212,365.3186,2729.0
2021-05-12 10:30:00,375.57,376.13,374.84,374.84,2851.0,365.5522,366.0972,364.8416,364.8416,2851.0
2021-05-12 10:40:00,374.53,374.53,373.26,373.63,3190.0,364.5399,364.5399,363.3038,363.6639,3190.0
2021-05-12 10:50:00,373.32,373.52,371.27,372.48,4719.0,363.3622,363.5568,361.3669,362.5446,4719.0
2021-05-12 11:00:00,372.44,375.1,372.43,374.2,6153.0,362.5056,365.0947,362.4959,364.2187,6153.0
2021-05-12 11:10:00,374.0,374.14,373.31,373.31,1100.0,364.024,364.1603,363.3524,363.3524,1100.0
2021-05-12 11:20:00,373.28,374.06,373.07,374.06,2250.0,363.3232,364.0824,363.1188,364.0824,2250.0
2021-05-12 11:30:00,373.68,373.76,372.19,372.19,1001.0,363.7126,363.7904,362.2623,362.2623,1001.0
2021-05-12 11:40:00,372.5,372.95,372.24,372.53,2941.0,362.564,363.002,362.311,362.5932,2941.0
2021-05-12 11:50:00,372.53,372.53,370.74,370.74,2468.0,362.5932,362.5932,360.851,360.851,2468.0
2021-05-12 12:00:00,370.73,371.13,370.44,371.13,6436.0,360.8413,361.2306,360.559,361.2306,6436.0
2021-05-12 12:10:00,370.69,370.87,370.11,370.47,1585.0,360.8023,360.9775,360.2378,360.5882,1585.0
2021-05-12 12:20:00,370.41,370.91,370.24,370.24,1128.0,360.5298,361.0165,360.3643,360.3643,1128.0
2021-05-12 12:30:00,370.41,370.93,370.41,370.43,1530.0,360.5298,361.0359,360.5298,360.5493,1530.0
2021-05-12 12:40:00,369.86,369.86,369.24,369.54,2040.0,359.9945,359.9945,359.391,359.683,2040.0
2021-05-12 12:50:00,370.12,370.12,369.55,369.95,1503.0,360.2475,360.2475,359.6927,360.0821,1503.0
2021-05-12 13:00:00,370.4,371.32,370.4,371.32,1920.0,360.5201,361.4155,360.5201,361.4155,1920.0
2021-05-12 13:10:00,371.31,372.17,371.31,371.83,3792.0,361.4058,362.2428,361.4058,361.9119,3792.0
2021-05-12 13:20:00,371.82,371.83,370.93,370.93,3340.0,361.9022,361.9119,361.0359,361.0359,3340.0
2021-05-12 13:30:00,370.49,370.68,370.0,370.68,2310.0,360.6077,360.7926,360.1307,360.7926,2310.0
2021-05-12 13:40:00,370.66,371.2,370.27,371.05,2604.0,360.7731,361.2987,360.3935,361.1527,2604.0
2021-05-12 13:50:00,371.3,372.04,371.3,372.04,1400.0,361.3961,362.1163,361.3961,362.1163,1400.0
2021-05-12 14:00:00,372.0,372.0,371.46,371.49,2286.0,362.0774,362.0774,361.5518,361.581,2286.0
2021-05-12 14:10:00,371.18,371.18,370.75,371.01,1790.0,361.2793,361.2793,360.8607,361.1138,1790.0
2021-05-12 14:20:00,371.52,371.72,370.87,370.87,2181.0,361.6102,361.8048,360.9775,360.9775,2181.0
2021-05-12 14:30:00,370.94,371.21,370.4,371.21,1700.0,361.0457,361.3085,360.5201,361.3085,1700.0
2021-05-12 14:40:00,371.13,372.14,371.12,372.14,2942.0,361.2306,362.2136,361.2209,362.2136,2942.0
2021-05-12 14:50:00,372.24,372.24,371.27,371.27,1180.0,362.311,362.311,361.3669,361.3669,1180.0
2021-05-12 15:00:00,371.28,371.34,370.52,370.52,1300.0,361.3766,361.435,360.6369,360.6369,1300.0
2021-05-12 15:10:00,370.78,370.91,369.71,369.71,2225.0,360.8899,361.0165,359.8485,359.8485,2225.0
2021-05-12 15:20:00,369.8,369.8,368.25,368.56,1881.0,359.9361,359.9361,358.4274,358.7291,1881.0
2021-05-12 15:30:00,368.19,368.54,366.91,366.91,9500.0,358.369,358.7097,357.1231,357.1231,9500.0
2021-05-12 15:40:00,366.95,368.61,366.88,368.47,8064.0,357.1621,358.7778,357.094,358.6415,8064.0
2021-05-12 15:50:00,368.48,368.62,367.23,367.71,21358.0,358.6513,358.7875,357.4346,357.9018,21358.0
2021-05-13 09:30:00,367.83,369.33,367.58,369.32,6441.0,358.0186,359.4786,357.7753,359.4689,6441.0
2021-05-13 09:40:00,369.68,372.77,369.68,372.34,2955.0,359.8193,362.8268,359.8193,362.4083,2955.0
2021-05-13 09:50:00,372.79,372.9,372.32,372.52,1810.0,362.8463,362.9534,362.3888,362.5835,1810.0
2021-05-13 10:00:00,372.71,373.6,372.38,372.94,8897.0,362.7684,363.6347,362.4472,362.9923,8897.0
2021-05-13 10:10:00,373.53,373.98,372.06,372.06,3355.0,363.5666,364.0046,362.1358,362.1358,3355.0
2021-05-13 10:20:00,372.29,373.98,372.14,373.11,1973.0,362.3596,364.0046,362.2136,363.1578,1973.0
2021-05-13 10:30:00,373.12,374.28,372.88,374.15,4305.0,363.1675,364.2966,362.9339,364.17,4305.0
2021-05-13 10:40:00,374.42,374.44,372.29,372.29,2407.0,364.4328,364.4523,362.3596,362.3596,2407.0
2021-05-13 10:50:00,372.1,373.38,371.9,373.0,1808.0,362.1747,363.4206,361.98,363.0507,1808.0
2021-05-13 11:00:00,372.86,372.86,371.77,371.78,2692.0,362.9144,362.9144,361.8535,361.8632,2692.0
2021-05-13 11:10:00,371.73,372.32,371.13,372.32,697.0,361.8146,362.3888,361.2306,362.3888,697.0
2021-05-13 11:20:00,372.7,372.7,370.74,370.94,2205.0,362.7587,362.7587,360.851,361.0457,2205.0
2021-05-13 11:30:00,371.11,372.85,371.1,372.85,2322.0,361.2111,362.9047,361.2014,362.9047,2322.0
2021-05-13 11:40:00,372.41,372.57,371.88,372.29,6269.0,362.4764,362.6322,361.9606,362.3596,6269.0
2021-05-13 11:50:00,372.22,372.59,371.06,371.06,2293.0,362.2915,362.6516,361.1625,361.1625,2293.0
2021-05-13 12:00:00,371.9,372.68,371.9,372.64,2909.0,361.98,362.7392,361.98,362.7003,2909.0
2021-05-13 12:10:00,372.87,373.57,372.54,372.98,2901.0,362.9242,363.6055,362.603,363.0312,2901.0
2021-05-13 12:20:00,373.24,373.44,372.38,372.82,2278.0,363.2843,363.479,362.4472,362.8755,2278.0
2021-05-13 12:30:00,373.2,373.57,372.81,373.01,1671.0,363.2454,363.6055,362.8658,363.0604,1671.0
2021-05-13 12:40:00,372.45,373.29,372.45,373.29,1500.0,362.5154,363.333,362.5154,363.333,1500.0
2021-05-13 12:50:00,372.79,373.23,372.46,372.64,1740.0,362.8463,363.2746,362.5251,362.7003,1740.0
2021-05-13 13:00:00,372.5,372.69,371.8,372.69,1556.0,362.564,362.749,361.8827,362.749,1556.0
2021-05-13 13:10:00,372.94,373.28,372.63,372.93,800.0,362.9923,363.3232,362.6906,362.9826,800.0
2021-05-13 13:20:00,372.18,372.25,371.8,372.25,600.0,362.2526,362.3207,361.8827,362.3207,600.0
2021-05-13 13:30:00,372.1,372.1,371.1,371.1,800.0,362.1747,362.1747,361.2014,361.2014,800.0
2021-05-13 13:40:00,371.13,371.97,370.86,371.42,1971.0,361.2306,362.0482,360.9678,361.5129,1971.0
2021-05-13 13:50:00,371.21,371.69,371.11,371.6,1436.0,361.3085,361.7756,361.2111,361.6881,1436.0
2021-05-13 14:00:00,371.56,372.54,370.97,372.1,3730.0,361.6491,362.603,361.0749,362.1747,3730.0
2021-05-13 14:10:00,372.26,372.26,371.02,371.03,1476.0,362.3304,362.3304,361.1235,361.1333,1476.0
2021-05-13 14:20:00,371.43,372.79,371.43,372.55,1254.0,361.5226,362.8463,361.5226,362.6127,1254.0
2021-05-13 14:30:00,372.95,373.5,372.62,373.24,2225.0,363.002,363.5374,362.6808,363.2843,2225.0
2021-05-13 14:40:00,373.66,374.0,373.57,373.58,5935.0,363.6931,364.024,363.6055,363.6152,5935.0
2021-05-13 14:50:00,373.1,373.53,372.88,373.34,1610.0,363.148,363.5666,362.9339,363.3816,1610.0
2021-05-13 15:00:00,373.7,374.76,373.7,374.76,1521.0,363.732,364.7638,363.732,364.7638,1521.0
2021-05-13 15:10:00,374.58,375.01,374.06,374.22,1700.0,364.5886,365.0071,364.0824,364.2382,1700.0
2021-05-13 15:20:00,373.95,374.95,373.81,374.37,2175.0,363.9754,364.9487,363.8391,364.3842,2175.0
2021-05-13 15:30:00,374.25,375.13,374.25,374.98,3077.0,364.2674,365.1239,364.2674,364.9779,3077.0
2021-05-13 15:40:00,375.0,376.06,374.87,376.06,8320.0,364.9974,366.0291,364.8708,366.0291,8320.0
2021-05-13 15:50:00,375.88,375.88,374.45,374.47,12781.0,365.8539,365.8539,364.462,364.4815,12781.0
2021-05-14 09:30:00,377.21,378.46,375.87,378.46,6532.0,367.1484,368.3651,365.8442,368.3651,6532.0
2021-05-14 09:40:00,379.34,381.25,379.34,380.53,3818.0,369.2216,371.0806,369.2216,370.3799,3818.0
2021-05-14 09:50:00,380.53,380.53,380.53,380.53,0.0,370.3799,370.3799,370.3799,370.3799,0.0
2021-05-14 10:00:00,379.29,379.29,377.58,377.71,1808.0,369.1729,369.1729,367.5085,367.6351,1808.0
2021-05-14 10:10:00,377.37,378.26,376.99,376.99,1366.0,367.3041,368.1704,366.9343,366.9343,1366.0
2021-05-14 10:20:00,377.02,377.63,377.02,377.04,1760.0,366.9635,367.5572,366.9635,366.9829,1760.0
2021-05-14 10:30:00,376.77,377.68,376.54,377.08,1568.0,366.7201,367.6059,366.4963,367.0219,1568.0
2021-05-14 10:40:00,376.24,376.33,375.36,375.99,2200.0,366.2043,366.2919,365.3478,365.961,2200.0
2021-05-14 10:50:00,376.55,376.79,376.17,376.79,800.0,366.506,366.7396,366.1362,366.7396,800.0
2021-05-14 11:00:00,376.8,377.32,375.86,377.32,2100.0,366.7493,367.2555,365.8344,367.2555,2100.0
2021-05-14 11:10:00,377.26,378.51,377.26,378.12,709.0,367.1971,368.4137,367.1971,368.0341,709.0
2021-05-14 11:20:00,378.25,378.66,377.8,378.25,1100.0,368.1607,368.5597,367.7227,368.1607,1100.0
2021-05-14 11:30:00,378.2,378.99,377.82,378.31,2013.0,368.112,368.8809,367.7421,368.2191,2013.0
2021-05-14 11:40:00,377.64,379.29,377.64,379.29,1052.0,367.5669,369.1729,367.5669,369.1729,1052.0
2021-05-14 11:50:00,378.75,378.89,378.32,378.6,1100.0,368.6473,368.7836,368.2288,368.5013,1100.0
2021-05-14 12:00:00,378.64,378.64,377.94,378.49,1860.0,368.5403,368.5403,367.8589,368.3943,1860.0
2021-05-14 12:10:00,378.29,378.47,378.03,378.41,864.0,368.1996,368.3748,367.9465,368.3164,864.0
2021-05-14 12:20:00,378.12,378.27,378.0,378.01,550.0,368.0341,368.1801,367.9173,367.9271,550.0
2021-05-14 12:30:00,377.9,377.9,377.9,377.9,115.0,367.82,367.82,367.82,367.82,115.0
2021-05-14 12:40:00,377.98,377.98,377.97,377.98,100.0,367.8979,367.8979,367.8881,367.8979,100.0
2021-05-14 12:50:00,378.22,378.27,377.92,378.14,935.0,368.1315,368.1801,367.8395,368.0536,935.0
2021-05-14 13:00:00,378.21,378.21,377.67,377.67,1210.0,368.1217,368.1217,367.5961,367.5961,1210.0
2021-05-14 13:10:00,377.3,377.36,377.24,377.24,583.0,367.236,367.2944,367.1776,367.1776,583.0
2021-05-14 13:20:00,377.11,377.13,376.8,376.8,546.0,367.0511,367.0705,366.7493,366.7493,546.0
2021-05-14 13:30:00,376.91,377.2,376.72,376.72,600.0,366.8564,367.1387,366.6715,366.6715,600.0
2021-05-14 13:40:00,376.64,376.97,376.64,376.85,1062.0,366.5936,366.9148,366.5936,366.798,1062.0
2021-05-14 13:50:00,376.7,376.7,376.24,376.44,1076.0,366.652,366.652,366.2043,366.3989,1076.0
2021-05-14 14:00:00,376.45,376.96,376.31,376.96,1232.0,366.4087,366.9051,366.2724,366.9051,1232.0
2021-05-14 14:10:00,377.1,377.35,376.86,377.35,802.0,367.0413,367.2847,366.8077,367.2847,802.0
2021-05-14 14:20:00,377.3,378.15,377.03,378.13,2634.0,367.236,368.0633,366.9732,368.0439,2634.0
2021-05-14 14:30:00,378.17,378.71,378.02,378.28,1622.0,368.0828,368.6084,367.9368,368.1899,1622.0
2021-05-14 14:40:00,378.07,378.68,378.07,378.66,1642.0,367.9855,368.5792,367.9855,368.5597,1642.0
2021-05-14 14:50:00,378.99,379.53,378.89,379.53,1291.0,368.8809,369.4065,368.7836,369.4065,1291.0
2021-05-14 15:00:00,379.74,379.74,378.92,379.3,1300.0,369.6109,369.6109,368.8128,369.1827,1300.0
2021-05-14 15:10:00,378.91,379.29,378.82,378.82,2386.0,368.8031,369.1729,368.7155,368.7155,2386.0
2021-05-14 15:20:00,378.6,378.75,378.05,378.3,1831.0,368.5013,368.6473,367.966,368.2093,1831.0
2021-05-14 15:30:00,378.44,378.44,376.51,376.57,5200.0,368.3456,368.3456,366.4671,366.5255,5200.0
2021-05-14 15:40:00,376.95,378.34,376.73,378.34,4950.0,366.8953,368.2483,366.6812,368.2483,4950.0
2021-05-14 15:50:00,378.35,378.91,377.7,378.06,15667.0,368.258,368.8031,367.6253,367.9757,15667.0
2021-05-17 09:30:00,376.5,377.41,375.5,376.01,54540.0,366.4573,367.3431,365.484,365.9804,54540.0
2021-05-17 09:40:00,376.08,376.28,372.16,372.17,3097.0,366.0486,366.2432,362.2331,362.2428,3097.0
2021-05-17 09:50:00,372.69,374.81,372.63,374.81,1280.0,362.749,364.8124,362.6906,364.8124,1280.0
2021-05-17 10:00:00,375.06,378.0,375.02,376.91,21508.0,365.0558,367.9173,365.0168,366.8564,21508.0
2021-05-17 10:10:00,376.87,378.11,376.04,376.7,8893.0,366.8175,368.0244,366.0096,366.652,8893.0
2021-05-17 10:20:00,376.52,376.69,374.33,374.37,1964.0,366.4768,366.6423,364.3452,364.3842,1964.0
2021-05-17 10:30:00,374.6,376.49,373.33,376.49,2005.0,364.608,366.4476,363.3719,366.4476,2005.0
2021-05-17 10:40:00,376.12,377.63,376.12,377.44,1600.0,366.0875,367.5572,366.0875,367.3723,1600.0
2021-05-17 10:50:00,378.14,378.14,376.17,376.32,1700.0,368.0536,368.0536,366.1362,366.2822,1700.0
2021-05-17 11:00:00,376.59,376.88,375.88,376.44,2170.0,366.5449,366.8272,365.8539,366.3989,2170.0
2021-05-17 11:10:00,376.44,377.64,376.17,377.45,2273.0,366.3989,367.5669,366.1362,367.382,2273.0
2021-05-17 11:20:00,377.29,377.44,376.76,377.06,23631.0,367.2263,367.3723,366.7104,367.0024,23631.0
2021-05-17 11:30:00,376.91,377.21,376.37,377.13,2643.0,366.8564,367.1484,366.3308,367.0705,2643.0
2021-05-17 11:40:00,377.12,377.17,376.43,376.98,1846.0,367.0608,367.1095,366.3892,366.9245,1846.0
2021-05-17 11:50:00,376.54,377.13,376.0,377.09,2463.0,366.4963,367.0705,365.9707,367.0316,2463.0
2021-05-17 12:00:00,376.67,376.92,376.06,376.26,1764.0,366.6228,366.8661,366.0291,366.2238,1764.0
2021-05-17 12:10:00,376.38,377.12,376.38,376.96,2755.0,366.3405,367.0608,366.3405,366.9051,2755.0
2021-05-17 12:20:00,377.0,377.41,376.8,377.04,5694.0,366.944,367.3431,366.7493,366.9829,5694.0
2021-05-17 12:30:00,377.03,377.89,376.82,377.89,20509.0,366.9732,367.8103,366.7688,367.8103,20509.0
2021-05-17 12:40:00,377.87,378.6,377.5,377.74,11501.0,367.7908,368.5013,367.4307,367.6643,11501.0
2021-05-17 12:50:00,377.36,377.52,376.83,376.83,2799.0,367.2944,367.4501,366.7785,366.7785,2799.0
2021-05-17 13:00:00,377.33,377.64,377.12,377.12,3101.0,367.2652,367.5669,367.0608,367.0608,3101.0
2021-05-17 13:10:00,377.05,377.13,376.69,376.69,1250.0,366.9927,367.0705,366.6423,366.6423,1250.0
2021-05-17 13:20:00,376.76,377.05,376.61,376.61,19822.0,366.7104,366.9927,366.5644,366.5644,19822.0
2021-05-17 13:30:00,376.59,377.29,376.36,377.01,1677.0,366.5449,367.2263,366.3211,366.9537,1677.0
2021-05-17 13:40:00,376.84,377.16,376.36,377.13,16181.0,366.7883,367.0997,366.3211,367.0705,16181.0
2021-05-17 13:50:00,377.0,377.0,376.09,376.56,3824.0,366.944,366.944,366.0583,366.5157,3824.0
2021-05-17 14:00:00,376.57,376.86,376.16,376.36,8574.0,366.5255,366.8077,366.1264,366.3211,8574.0
2021-05-17 14:10:00,376.58,376.58,375.03,376.41,14603.0,366.5352,366.5352,365.0266,366.3697,14603.0
2021-05-17 14:20:00,376.45,376.66,376.12,376.19,2370.0,366.4087,366.6131,366.0875,366.1556,2370.0
2021-05-17 14:30:00,376.48,376.79,376.1,376.1,3421.0,366.4379,366.7396,366.068,366.068,3421.0
2021-05-17 14:40:00,376.0,376.62,376.0,376.29,5000.0,365.9707,366.5741,365.9707,366.253,5000.0
2021-05-17 14:50:00,376.49,377.2,376.49,376.91,4107.0,366.4476,367.1387,366.4476,366.8564,4107.0
2021-05-17 15:00:00,376.88,376.93,376.68,376.85,2702.0,366.8272,366.8759,366.6325,366.798,2702.0
2021-05-17 15:10:00,376.82,376.82,376.36,376.36,3767.0,366.7688,366.7688,366.3211,366.3211,3767.0
2021-05-17 15:20:00,376.36,376.42,375.87,376.4,7798.0,366.3211,366.3795,365.8442,366.36,7798.0
2021-05-17 15:30:00,376.28,376.54,375.74,376.16,6260.0,366.2432,366.4963,365.7176,366.1264,6260.0
2021-05-17 15:40:00,376.28,377.07,376.03,376.73,6563.0,366.2432,367.0121,365.9999,366.6812,6563.0
2021-05-17 15:50:00,377.0,377.11,376.0,376.06,44294.0,366.944,367.0511,365.9707,366.0291,44294.0
2021-05-18 09:30:00,377.03,377.03,375.34,376.25,16378.0,366.9732,366.9732,365.3283,366.214,16378.0
2021-05-18 09:40:00,376.25,377.18,375.5,375.8,20155.0,366.214,367.1192,365.484,365.776,20155.0
2021-05-18 09:50:00,376.2,377.26,375.94,376.73,12986.0,366.1654,367.1971,365.9123,366.6812,12986.0
2021-05-18 10:00:00,377.08,379.6,376.43,379.57,11525.0,367.0219,369.4747,366.3892,369.4455,11525.0
2021-05-18 10:10:00,379.31,379.31,377.11,377.42,6307.0,369.1924,369.1924,367.0511,367.3528,6307.0
2021-05-18 10:20:00,376.97,378.23,376.97,378.07,3200.0,366.9148,368.1412,366.9148,367.9855,3200.0
2021-05-18 10:30:00,378.11,378.15,376.35,376.35,13243.0,368.0244,368.0633,366.3114,366.3114,13243.0
2021-05-18 10:40:00,376.79,377.0,375.77,376.87,6216.0,366.7396,366.944,365.7468,366.8175,6216.0
2021-05-18 10:50:00,376.57,376.81,375.87,376.81,3102.0,366.5255,366.7591,365.8442,366.7591,3102.0
2021-05-18 11:00:00,376.96,377.0,375.8,375.81,3990.0,366.9051,366.944,365.776,365.7858,3990.0
2021-05-18 11:10:00,375.14,375.92,375.14,375.67,4348.0,365.1336,365.8928,365.1336,365.6495,4348.0
2021-05-18 11:20:00,375.29,375.29,374.11,374.41,3991.0,365.2796,365.2796,364.1311,364.4231,3991.0
2021-05-18 11:30:00,374.25,375.99,374.12,375.99,4816.0,364.2674,365.961,364.1408,365.961,4816.0
2021-05-18 11:40:00,375.86,376.71,375.06,376.61,3723.0,365.8344,366.6617,365.0558,366.5644,3723.0
2021-05-18 11:50:00,376.12,376.5,375.05,375.05,7655.0,366.0875,366.4573,365.046,365.046,7655.0
2021-05-18 12:00:00,375.25,375.31,374.79,375.27,1907.0,365.2407,365.2991,364.793,365.2602,1907.0
2021-05-18 12:10:00,375.06,375.99,375.06,375.91,3204.0,365.0558,365.961,365.0558,365.8831,3204.0
2021-05-18 12:20:00,375.88,376.15,375.38,375.55,4202.0,365.8539,366.1167,365.3672,365.5327,4202.0
2021-05-18 12:30:00,375.14,375.77,375.06,375.06,7183.0,365.1336,365.7468,365.0558,365.0558,7183.0
2021-05-18 12:40:00,375.32,375.72,375.13,375.48,3787.0,365.3088,365.6982,365.1239,365.4646,3787.0
2021-05-18 12:50:00,375.52,376.54,375.48,376.49,3499.0,365.5035,366.4963,365.4646,366.4476,3499.0
2021-05-18 13:00:00,376.45,376.95,376.45,376.95,3000.0,366.4087,366.8953,366.4087,366.8953,3000.0
2021-05-18 13:10:00,377.01,377.86,377.01,377.64,3426.0,366.9537,367.7811,366.9537,367.5669,3426.0
2021-05-18 13:20:00,377.54,378.17,377.49,377.94,2500.0,367.4696,368.0828,367.4209,367.8589,2500.0
2021-05-18 13:30:00,378.13,378.58,377.41,378.49,9007.0,368.0439,368.4819,367.3431,368.3943,9007.0
2021-05-18 13:40:00,378.35,378.95,378.11,378.49,6300.0,368.258,368.842,368.0244,368.3943,6300.0
2021-05-18 13:50:00,378.57,378.94,377.83,377.93,13273.0,368.4721,368.8323,367.7519,367.8492,13273.0
2021-05-18 14:00:00,377.61,377.96,377.0,377.02,8584.0,367.5377,367.8784,366.944,366.9635,8584.0
2021-05-18 14:10:00,377.1,377.3,376.4,376.4,5006.0,367.0413,367.236,366.36,366.36,5006.0
2021-05-18 14:20:00,376.4,376.49,375.26,376.1,3200.0,366.36,366.4476,365.2504,366.068,3200.0
2021-05-18 14:30:00,376.09,376.18,374.64,375.01,5129.0,366.0583,366.1459,364.647,365.0071,5129.0
2021-05-18 14:40:00,374.77,375.26,373.79,374.08,3889.0,364.7735,365.2504,363.8196,364.1019,3889.0
2021-05-18 14:50:00,374.75,375.41,374.29,375.36,4093.0,364.754,365.3964,364.3063,365.3478,4093.0
2021-05-18 15:00:00,375.66,375.88,374.82,375.69,7122.0,365.6398,365.8539,364.8222,365.669,7122.0
2021-05-18 15:10:00,375.69,375.77,374.37,374.92,6555.0,365.669,365.7468,364.3842,364.9195,6555.0
2021-05-18 15:20:00,374.83,374.83,373.92,374.0,5482.0,364.8319,364.8319,363.9462,364.024,5482.0
2021-05-18 15:30:00,373.82,374.52,373.54,374.52,12702.0,363.8488,364.5302,363.5763,364.5302,12702.0
2021-05-18 15:40:00,374.35,375.3,373.6,373.67,9204.0,364.3647,365.2894,363.6347,363.7028,9204.0
2021-05-18 15:50:00,373.67,373.73,372.35,372.55,22893.0,363.7028,363.7612,362.418,362.6127,22893.0
2021-05-19 09:30:00,363.78,365.7,359.06,360.81,21511.0,354.0766,355.9454,349.4825,351.1859,21511.0
2021-05-19 09:40:00,360.57,361.17,359.07,359.41,7984.0,350.9523,351.5363,349.4923,349.8232,7984.0
2021-05-19 09:50:00,359.9,362.08,359.74,362.0,2979.0,350.3001,352.422,350.1444,352.3441,2979.0
2021-05-19 10:00:00,362.27,363.46,359.69,360.16,3657.0,352.6069,353.7652,350.0957,350.5532,3657.0
2021-05-19 10:10:00,360.04,360.53,358.63,359.4,4815.0,350.4364,350.9133,349.064,349.8135,4815.0
2021-05-19 10:20:00,359.59,360.31,358.24,359.6,14875.0,349.9984,350.6992,348.6844,350.0081,14875.0
2021-05-19 10:30:00,359.88,360.39,358.5,358.94,1040.0,350.2807,350.7771,348.9375,349.3657,1040.0
2021-05-19 10:40:00,359.14,360.15,359.14,359.65,1900.0,349.5604,350.5435,349.5604,350.0568,1900.0
2021-05-19 10:50:00,360.62,362.51,360.62,362.31,2281.0,351.0009,352.8405,351.0009,352.6458,2281.0
2021-05-19 11:00:00,362.48,362.48,361.36,362.13,6676.0,352.8113,352.8113,351.7212,352.4707,6676.0
2021-05-19 11:10:00,362.47,362.58,361.82,361.83,1250.0,352.8016,352.9086,352.1689,352.1787,1250.0
2021-05-19 11:20:00,361.99,362.49,361.98,362.32,5200.0,352.3344,352.821,352.3247,352.6556,5200.0
2021-05-19 11:30:00,362.4,362.42,360.88,361.0,6186.0,352.7334,352.7529,351.254,351.3708,6186.0
2021-05-19 11:40:00,360.97,361.15,360.31,360.31,1400.0,351.3416,351.5168,350.6992,350.6992,1400.0
2021-05-19 11:50:00,360.76,361.44,360.24,361.44,2004.0,351.1372,351.7991,350.6311,351.7991,2004.0
2021-05-19 12:00:00,361.64,361.8,361.41,361.41,900.0,351.9937,352.1495,351.7699,351.7699,900.0
2021-05-19 12:10:00,361.63,362.9,361.63,362.86,1177.0,351.984,353.2201,351.984,353.1812,1177.0
2021-05-19 12:20:00,363.03,363.32,362.73,363.05,835.0,353.3466,353.6289,353.0546,353.3661,835.0
2021-05-19 12:30:00,362.73,362.89,362.34,362.66,2175.0,353.0546,353.2104,352.675,352.9865,2175.0
2021-05-19 12:40:00,362.63,362.93,362.31,362.43,2492.0,352.9573,353.2493,352.6458,352.7626,2492.0
2021-05-19 12:50:00,362.87,364.17,362.84,364.17,3880.0,353.1909,354.4562,353.1617,354.4562,3880.0
2021-05-19 13:00:00,364.04,365.0,364.03,364.98,2610.0,354.3297,355.2641,354.32,355.2446,2610.0
2021-05-19 13:10:00,364.99,365.0,364.72,364.73,2593.0,355.2544,355.2641,354.9916,355.0013,2593.0
2021-05-19 13:20:00,364.91,365.0,364.12,365.0,2905.0,355.1765,355.2641,354.4076,355.2641,2905.0
2021-05-19 13:30:00,365.0,365.0,363.5,363.87,1378.0,355.2641,355.2641,353.8041,354.1642,1378.0
2021-05-19 13:40:00,364.0,364.0,363.43,363.72,1304.0,354.2908,354.2908,353.736,354.0182,1304.0
2021-05-19 13:50:00,363.86,364.99,363.86,364.99,2404.0,354.1545,355.2544,354.1545,355.2544,2404.0
2021-05-19 14:00:00,364.86,365.0,362.82,363.49,5759.0,355.1278,355.2641,353.1422,353.7944,5759.0
2021-05-19 14:10:00,363.68,363.68,362.0,362.0,1100.0,353.9793,353.9793,352.3441,352.3441,1100.0
2021-05-19 14:20:00,362.41,364.24,362.41,363.68,1389.0,352.7432,354.5244,352.7432,353.9793,1389.0
2021-05-19 14:30:00,363.84,364.16,361.92,361.93,1552.0,354.135,354.4465,352.2663,352.276,1552.0
2021-05-19 14:40:00,361.83,362.27,361.82,362.22,1300.0,352.1787,352.6069,352.1689,352.5582,1300.0
2021-05-19 14:50:00,362.08,362.08,361.27,361.5,2900.0,352.422,352.422,351.6336,351.8575,2900.0
2021-05-19 15:00:00,361.05,361.68,360.87,361.68,1100.0,351.4195,352.0327,351.2443,352.0327,1100.0
2021-05-19 15:10:00,361.99,362.52,361.99,362.2,1204.0,352.3344,352.8502,352.3344,352.5388,1204.0
2021-05-19 15:20:00,362.28,362.95,362.17,362.65,2950.0,352.6166,353.2688,352.5096,352.9768,2950.0
2021-05-19 15:30:00,362.51,363.05,362.07,362.96,4621.0,352.8405,353.3661,352.4123,353.2785,4621.0
2021-05-19 15:40:00,363.02,363.11,362.07,362.32,6945.0,353.3369,353.4245,352.4123,352.6556,6945.0
2021-05-19 15:50:00,362.32,363.91,362.32,363.45,24507.0,352.6556,354.2032,352.6556,353.7554,24507.0
2021-05-20 09:30:00,363.76,366.33,362.02,363.48,7258.0,354.0572,356.5586,352.3636,353.7846,7258.0
2021-05-20 09:40:00,363.1,363.1,359.72,360.58,3820.0,353.4148,353.4148,350.1249,350.962,3820.0
2021-05-20 09:50:00,360.59,360.83,359.56,359.56,3396.0,350.9717,351.2053,349.9692,349.9692,3396.0
2021-05-20 10:00:00,360.21,361.62,359.37,360.39,4822.0,350.6019,351.9743,349.7843,350.7771,4822.0
2021-05-20 10:10:00,360.75,361.24,359.31,361.11,5942.0,351.1275,351.6044,349.7259,351.4779,5942.0
2021-05-20 10:20:00,360.8,361.03,360.11,360.68,7929.0,351.1761,351.4,350.5045,351.0593,7929.0
2021-05-20 10:30:00,360.81,360.81,358.43,358.6,4180.0,351.1859,351.1859,348.8693,349.0348,4180.0
2021-05-20 10:40:00,358.63,359.21,358.04,358.23,12651.0,349.064,349.6285,348.4897,348.6747,12651.0
2021-05-20 10:50:00,358.6,359.19,358.31,358.47,4415.0,349.0348,349.6091,348.7525,348.9083,4415.0
2021-05-20 11:00:00,358.71,359.34,358.51,359.16,28024.0,349.1419,349.7551,348.9472,349.5799,28024.0
2021-05-20 11:10:00,359.33,360.41,359.29,360.27,7929.0,349.7453,350.7965,349.7064,350.6603,7929.0
2021-05-20 11:20:00,360.26,360.26,358.72,358.72,1502.0,350.6505,350.6505,349.1516,349.1516,1502.0
2021-05-20 11:30:00,358.96,360.61,358.5,360.37,3034.0,349.3852,350.9912,348.9375,350.7576,3034.0
2021-05-20 11:40:00,360.37,360.99,359.94,360.82,5431.0,350.7576,351.3611,350.3391,351.1956,5431.0
2021-05-20 11:50:00,360.74,362.15,360.44,361.71,9853.0,351.1177,352.4901,350.8257,352.0619,9853.0
2021-05-20 12:00:00,361.6,362.08,361.4,361.64,1300.0,351.9548,352.422,351.7601,351.9937,1300.0
2021-05-20 12:10:00,361.69,362.1,360.78,360.78,1425.0,352.0424,352.4415,351.1567,351.1567,1425.0
2021-05-20 12:20:00,361.18,361.28,360.45,360.6,2303.0,351.546,351.6433,350.8355,350.9815,2303.0
2021-05-20 12:30:00,360.26,360.26,359.4,359.43,3689.0,350.6505,350.6505,349.8135,349.8427,3689.0
2021-05-20 12:40:00,359.44,359.79,357.9,359.79,14929.0,349.8524,350.1931,348.3535,350.1931,14929.0
2021-05-20 12:50:00,360.18,360.46,359.14,360.06,3642.0,350.5727,350.8452,349.5604,350.4559,3642.0
2021-05-20 13:00:00,360.36,360.65,360.31,360.31,500.0,350.7479,351.0301,350.6992,350.6992,500.0
2021-05-20 13:10:00,360.42,361.09,360.22,361.09,3506.0,350.8063,351.4584,350.6116,351.4584,3506.0
2021-05-20 13:20:00,360.77,361.09,360.53,361.09,1875.0,351.1469,351.4584,350.9133,351.4584,1875.0
2021-05-20 13:30:00,361.05,362.67,361.05,362.59,1746.0,351.4195,352.9962,351.4195,352.9184,1746.0
2021-05-20 13:40:00,362.55,362.55,361.82,362.33,3317.0,352.8794,352.8794,352.1689,352.6653,3317.0
2021-05-20 13:50:00,362.41,362.41,360.89,361.36,3092.0,352.7432,352.7432,351.2637,351.7212,3092.0
2021-05-20 14:00:00,361.81,362.2,361.57,362.09,1600.0,352.1592,352.5388,351.9256,352.4317,1600.0
2021-05-20 14:10:00,361.98,362.35,361.74,362.27,2100.0,352.3247,352.6848,352.0911,352.6069,2100.0
2021-05-20 14:20:00,362.62,362.63,361.82,362.35,2247.0,352.9476,352.9573,352.1689,352.6848,2247.0
2021-05-20 14:30:00,362.53,362.68,362.12,362.68,959.0,352.86,353.006,352.4609,353.006,959.0
2021-05-20 14:40:00,362.69,363.35,362.68,363.03,2278.0,353.0157,353.6581,353.006,353.3466,2278.0
2021-05-20 14:50:00,362.82,362.99,362.69,362.83,3430.0,353.1422,353.3077,353.0157,353.152,3430.0
2021-05-20 15:00:00,362.75,363.16,362.41,362.61,1685.0,353.0741,353.4732,352.7432,352.9378,1685.0
2021-05-20 15:10:00,363.02,363.77,363.02,363.51,1720.0,353.3369,354.0669,353.3369,353.8138,1720.0
2021-05-20 15:20:00,363.36,363.8,363.21,363.79,2235.0,353.6678,354.0961,353.5218,354.0864,2235.0
2021-05-20 15:30:00,363.71,364.22,362.68,362.68,4709.0,354.0085,354.5049,353.006,353.006,4709.0
2021-05-20 15:40:00,362.46,363.0,362.38,362.6,10128.0,352.7918,353.3174,352.714,352.9281,10128.0
2021-05-20 15:50:00,361.85,362.73,361.73,362.28,24547.0,352.1981,353.0546,352.0813,352.6166,24547.0
2021-05-21 09:30:00,364.56,367.08,364.56,367.08,9378.0,354.8358,357.2886,354.8358,357.2886,9378.0
2021-05-21 09:40:00,367.89,368.99,367.76,368.3,3028.0,358.077,359.1477,357.9505,358.4761,3028.0
2021-05-21 09:50:00,369.01,369.01,368.05,368.11,400.0,359.1671,359.1671,358.2327,358.2911,400.0
2021-05-21 10:00:00,368.77,370.56,368.15,370.56,10751.0,358.9335,360.6758,358.3301,360.6758,10751.0
2021-05-21 10:10:00,370.44,370.44,368.38,368.7,4264.0,360.559,360.559,358.5539,358.8654,4264.0
2021-05-21 10:20:00,369.29,370.0,366.78,367.18,2826.0,359.4397,360.1307,356.9966,357.3859,2826.0
2021-05-21 10:30:00,367.04,367.78,367.02,367.02,1533.0,357.2497,357.9699,357.2302,357.2302,1533.0
2021-05-21 10:40:00,366.95,366.95,365.75,366.02,2603.0,357.1621,357.1621,355.9941,356.2569,2603.0
2021-05-21 10:50:00,365.88,366.86,365.88,366.78,2300.0,356.1206,357.0745,356.1206,356.9966,2300.0
2021-05-21 11:00:00,366.63,367.76,366.63,367.38,1751.0,356.8506,357.9505,356.8506,357.5806,1751.0
2021-05-21 11:10:00,367.13,367.13,366.49,366.49,676.0,357.3373,357.3373,356.7144,356.7144,676.0
2021-05-21 11:20:00,365.92,366.52,365.55,366.03,1074.0,356.1596,356.7436,355.7994,356.2666,1074.0
2021-05-21 11:30:00,366.43,366.72,366.34,366.34,900.0,356.656,356.9382,356.5684,356.5684,900.0
2021-05-21 11:40:00,366.38,366.75,366.23,366.56,1414.0,356.6073,356.9674,356.4613,356.7825,1414.0
2021-05-21 11:50:00,366.56,366.56,365.32,365.47,600.0,356.7825,356.7825,355.5756,355.7216,600.0
2021-05-21 12:00:00,365.66,365.93,364.14,364.45,3099.0,355.9065,356.1693,354.427,354.7288,3099.0
2021-05-21 12:10:00,364.63,364.63,363.7,363.7,3546.0,354.904,354.904,353.9988,353.9988,3546.0
2021-05-21 12:20:00,363.65,363.89,362.59,362.59,2904.0,353.9501,354.1837,352.9184,352.9184,2904.0
2021-05-21 12:30:00,362.59,363.12,362.19,362.56,3715.0,352.9184,353.4342,352.529,352.8892,3715.0
2021-05-21 12:40:00,362.38,363.1,362.37,362.83,2610.0,352.714,353.4148,352.7042,353.152,2610.0
2021-05-21 12:50:00,362.85,362.9,361.8,362.17,3098.0,353.1714,353.2201,352.1495,352.5096,3098.0
2021-05-21 13:00:00,361.95,362.99,361.95,362.51,3398.0,352.2955,353.3077,352.2955,352.8405,3398.0
2021-05-21 13:10:00,362.94,363.0,362.8,363.0,1200.0,353.259,353.3174,353.1228,353.3174,1200.0
2021-05-21 13:20:00,363.0,363.58,363.0,363.5,2776.0,353.3174,353.882,353.3174,353.8041,2776.0
2021-05-21 13:30:00,363.44,363.61,363.15,363.36,1644.0,353.7457,353.9112,353.4634,353.6678,1644.0
2021-05-21 13:40:00,363.44,363.76,363.06,363.06,3084.0,353.7457,354.0572,353.3758,353.3758,3084.0
2021-05-21 13:50:00,363.32,363.57,363.24,363.46,2179.0,353.6289,353.8722,353.551,353.7652,2179.0
2021-05-21 14:00:00,363.6,364.12,363.35,364.06,2875.0,353.9014,354.4076,353.6581,354.3492,2875.0
2021-05-21 14:10:00,364.19,364.19,363.47,363.48,2132.0,354.4757,354.4757,353.7749,353.7846,2132.0
2021-05-21 14:20:00,363.5,363.89,363.04,363.5,2403.0,353.8041,354.1837,353.3564,353.8041,2403.0
2021-05-21 14:30:00,363.46,363.46,363.2,363.2,800.0,353.7652,353.7652,353.5121,353.5121,800.0
2021-05-21 14:40:00,362.89,363.73,362.7,363.5,5952.0,353.2104,354.028,353.0254,353.8041,5952.0
2021-05-21 14:50:00,363.72,364.07,363.53,364.07,900.0,354.0182,354.3589,353.8333,354.3589,900.0
2021-05-21 15:00:00,364.06,364.06,363.76,363.96,2100.0,354.3492,354.3492,354.0572,354.2518,2100.0
2021-05-21 15:10:00,363.8,364.02,363.64,363.81,890.0,354.0961,354.3102,353.9404,354.1058,890.0
2021-05-21 15:20:00,363.86,363.86,363.55,363.69,1000.0,354.1545,354.1545,353.8528,353.989,1000.0
2021-05-21 15:30:00,363.87,364.15,363.75,363.77,4002.0,354.1642,354.4368,354.0474,354.0669,4002.0
2021-05-21 15:40:00,363.66,363.67,362.41,363.08,5608.0,353.9598,353.9696,352.7432,353.3953,5608.0
2021-05-21 15:50:00,362.94,363.05,361.92,362.54,16213.0,353.259,353.3661,352.2663,352.8697,16213.0
2021-05-24 09:30:00,366.94,366.94,361.35,362.75,20828.0,357.1523,357.1523,351.7115,353.0741,20828.0
2021-05-24 09:40:00,362.73,364.4,361.85,364.26,4958.0,353.0546,354.6801,352.1981,354.5438,4958.0
2021-05-24 09:50:00,364.14,367.54,364.14,366.59,6918.0,354.427,357.7363,354.427,356.8117,6918.0
2021-05-24 10:00:00,366.88,367.61,366.65,367.61,3050.0,357.094,357.8045,356.8701,357.8045,3050.0
2021-05-24 10:10:00,366.96,367.7,366.22,367.13,9216.0,357.1718,357.8921,356.4516,357.3373,9216.0
2021-05-24 10:20:00,367.27,367.27,365.96,366.33,1169.0,357.4735,357.4735,356.1985,356.5586,1169.0
2021-05-24 10:30:00,365.94,367.62,365.94,367.55,3050.0,356.179,357.8142,356.179,357.7461,3050.0
2021-05-24 10:40:00,367.55,368.33,367.55,367.85,2704.0,357.7461,358.5053,357.7461,358.0381,2704.0
2021-05-24 10:50:00,368.03,368.35,367.63,367.65,2176.0,358.2133,358.5247,357.8239,357.8434,2176.0
2021-05-24 11:00:00,367.63,367.8,367.34,367.69,1400.0,357.8239,357.9894,357.5417,357.8823,1400.0
2021-05-24 11:10:00,367.51,367.89,367.21,367.89,1700.0,357.7071,358.077,357.4151,358.077,1700.0
2021-05-24 11:20:00,368.06,368.59,367.93,368.59,3233.0,358.2425,358.7583,358.1159,358.7583,3233.0
2021-05-24 11:30:00,368.69,368.75,367.44,368.08,1300.0,358.8557,358.9141,357.639,358.2619,1300.0
2021-05-24 11:40:00,368.0,368.27,366.73,366.73,1700.0,358.1841,358.4469,356.948,356.948,1700.0
2021-05-24 11:50:00,366.27,366.85,366.27,366.34,900.0,356.5002,357.0648,356.5002,356.5684,900.0
2021-05-24 12:00:00,366.54,366.76,365.5,365.74,4616.0,356.763,356.9772,355.7508,355.9844,4616.0
2021-05-24 12:10:00,365.56,365.65,364.65,365.08,4400.0,355.8092,355.8968,354.9234,355.342,4400.0
2021-05-24 12:20:00,365.12,365.21,364.97,365.07,1791.0,355.3809,355.4685,355.2349,355.3322,1791.0
2021-05-24 12:30:00,365.14,365.62,364.96,365.37,2922.0,355.4004,355.8676,355.2252,355.6242,2922.0
2021-05-24 12:40:00,365.61,365.77,365.52,365.75,1300.0,355.8578,356.0136,355.7702,355.9941,1300.0
2021-05-24 12:50:00,365.84,366.74,365.74,365.93,1450.0,356.0817,356.9577,355.9844,356.1693,1450.0
2021-05-24 13:00:00,366.27,366.81,365.94,365.94,1500.0,356.5002,357.0258,356.179,356.179,1500.0
2021-05-24 13:10:00,365.89,366.6,365.89,366.55,1105.0,356.1304,356.8214,356.1304,356.7728,1105.0
2021-05-24 13:20:00,366.55,367.15,366.38,367.15,2000.0,356.7728,357.3567,356.6073,357.3567,2000.0
2021-05-24 13:30:00,367.21,367.21,366.7,366.91,800.0,357.4151,357.4151,356.9188,357.1231,800.0
2021-05-24 13:40:00,366.9,367.3,366.68,367.3,3687.0,357.1134,357.5027,356.8993,357.5027,3687.0
2021-05-24 13:50:00,367.61,367.76,367.25,367.34,2295.0,357.8045,357.9505,357.4541,357.5417,2295.0
2021-05-24 14:00:00,367.46,367.62,367.22,367.57,3101.0,357.6585,357.8142,357.4249,357.7655,3101.0
2021-05-24 14:10:00,367.47,368.32,367.47,368.12,3047.0,357.6682,358.4955,357.6682,358.3009,3047.0
2021-05-24 14:20:00,367.84,367.89,367.19,367.2,2263.0,358.0283,358.077,357.3957,357.4054,2263.0
2021-05-24 14:30:00,367.41,367.48,367.27,367.27,500.0,357.6098,357.6779,357.4735,357.4735,500.0
2021-05-24 14:40:00,367.1,368.15,367.1,367.97,4328.0,357.3081,358.3301,357.3081,358.1549,4328.0
2021-05-24 14:50:00,367.75,367.75,366.97,367.47,1950.0,357.9407,357.9407,357.1815,357.6682,1950.0
2021-05-24 15:00:00,367.26,367.59,367.05,367.58,2920.0,357.4638,357.785,357.2594,357.7753,2920.0
2021-05-24 15:10:00,367.25,367.38,366.89,366.93,1800.0,357.4541,357.5806,357.1037,357.1426,1800.0
2021-05-24 15:20:00,366.79,366.93,366.61,366.67,4797.0,357.0064,357.1426,356.8312,356.8896,4797.0
2021-05-24 15:30:00,366.78,366.85,365.81,365.9,7735.0,356.9966,357.0648,356.0525,356.1401,7735.0
2021-05-24 15:40:00,365.75,367.05,365.72,367.05,12338.0,355.9941,357.2594,355.9649,357.2594,12338.0
2021-05-24 15:50:00,366.88,366.88,365.57,366.46,27211.0,357.094,357.094,355.8189,356.6852,27211.0
2021-05-25 09:30:00,368.38,369.2,367.0,369.07,15871.0,358.5539,359.3521,357.2107,359.2255,15871.0
2021-05-25 09:40:00,368.89,370.91,368.89,370.6,7180.0,359.0503,361.0165,359.0503,360.7147,7180.0
2021-05-25 09:50:00,370.12,370.45,368.21,368.65,2918.0,360.2475,360.5687,358.3885,358.8167,2918.0
2021-05-25 10:00:00,368.81,368.83,368.0,368.83,8035.0,358.9725,358.9919,358.1841,358.9919,8035.0
2021-05-25 10:10:00,369.06,369.64,368.63,369.11,3219.0,359.2158,359.7803,358.7973,359.2645,3219.0
2021-05-25 10:20:00,369.59,369.77,369.28,369.49,1015.0,359.7317,359.9069,359.4299,359.6343,1015.0
2021-05-25 10:30:00,369.43,369.69,368.48,368.86,1878.0,359.5759,359.829,358.6513,359.0211,1878.0
2021-05-25 10:40:00,368.88,368.88,368.27,368.42,2331.0,359.0406,359.0406,358.4469,358.5929,2331.0
2021-05-25 10:50:00,368.59,368.68,368.38,368.66,1015.0,358.7583,358.8459,358.5539,358.8265,1015.0
2021-05-25 11:00:00,368.0,368.19,365.24,365.24,8948.0,358.1841,358.369,355.4977,355.4977,8948.0
2021-05-25 11:10:00,365.38,365.72,365.17,365.19,7208.0,355.634,355.9649,355.4296,355.449,7208.0
2021-05-25 11:20:00,365.39,365.51,364.39,364.74,4182.0,355.6437,355.7605,354.6704,355.011,4182.0
2021-05-25 11:30:00,364.64,364.77,363.84,364.46,5382.0,354.9137,355.0402,354.135,354.7385,5382.0
2021-05-25 11:40:00,365.13,365.13,364.65,364.72,2633.0,355.3906,355.3906,354.9234,354.9916,2633.0
2021-05-25 11:50:00,364.51,364.83,364.36,364.67,2627.0,354.7872,355.0986,354.6412,354.9429,2627.0
2021-05-25 12:00:00,364.65,364.93,363.74,364.45,7108.0,354.9234,355.196,354.0377,354.7288,7108.0
2021-05-25 12:10:00,364.31,364.68,364.17,364.48,1448.0,354.5925,354.9526,354.4562,354.758,1448.0
2021-05-25 12:20:00,364.84,364.84,364.15,364.36,800.0,355.1084,355.1084,354.4368,354.6412,800.0
2021-05-25 12:30:00,364.48,364.51,363.97,364.19,1100.0,354.758,354.7872,354.2616,354.4757,1100.0
2021-05-25 12:40:00,364.01,364.49,363.99,364.4,800.0,354.3005,354.7677,354.281,354.6801,800.0
2021-05-25 12:50:00,364.23,364.65,364.23,364.65,900.0,354.5146,354.9234,354.5146,354.9234,900.0
2021-05-25 13:00:00,364.79,364.79,364.11,364.64,3470.0,355.0597,355.0597,354.3978,354.9137,3470.0
2021-05-25 13:10:00,364.68,365.1,364.68,365.02,1213.0,354.9526,355.3614,354.9526,355.2836,1213.0
2021-05-25 13:20:00,364.84,365.03,364.83,365.03,402.0,355.1084,355.2933,355.0986,355.2933,402.0
2021-05-25 13:30:00,364.93,364.93,364.36,364.4,1943.0,355.196,355.196,354.6412,354.6801,1943.0
2021-05-25 13:40:00,364.55,364.58,363.57,363.99,3574.0,354.8261,354.8553,353.8722,354.281,3574.0
2021-05-25 13:50:00,364.11,364.95,364.11,364.77,2230.0,354.3978,355.2154,354.3978,355.0402,2230.0
2021-05-25 14:00:00,364.62,364.75,364.3,364.7,1626.0,354.8942,355.0208,354.5828,354.9721,1626.0
2021-05-25 14:10:00,364.43,364.5,363.95,363.95,1760.0,354.7093,354.7774,354.2421,354.2421,1760.0
2021-05-25 14:20:00,363.74,363.74,363.43,363.43,804.0,354.0377,354.0377,353.736,353.736,804.0
2021-05-25 14:30:00,363.5,364.12,363.5,363.67,3549.0,353.8041,354.4076,353.8041,353.9696,3549.0
2021-05-25 14:40:00,363.79,364.22,363.29,363.49,2161.0,354.0864,354.5049,353.5997,353.7944,2161.0
2021-05-25 14:50:00,363.55,363.65,363.06,363.4,8167.0,353.8528,353.9501,353.3758,353.7068,8167.0
2021-05-25 15:00:00,363.3,363.37,362.76,362.81,1863.0,353.6094,353.6776,353.0838,353.1325,1863.0
2021-05-25 15:10:00,363.0,363.28,362.63,363.08,2200.0,353.3174,353.59,352.9573,353.3953,2200.0
2021-05-25 15:20:00,363.23,363.84,363.14,363.47,1929.0,353.5413,354.135,353.4537,353.7749,1929.0
2021-05-25 15:30:00,363.25,363.25,362.73,362.93,5035.0,353.5608,353.5608,353.0546,353.2493,5035.0
2021-05-25 15:40:00,363.04,363.36,362.74,362.74,5144.0,353.3564,353.6678,353.0644,353.0644,5144.0
2021-05-25 15:50:00,362.55,362.83,362.07,362.38,26260.0,352.8794,353.152,352.4123,352.714,26260.0
2021-05-26 09:30:00,362.95,365.85,362.63,365.84,17619.0,353.2688,356.0914,352.9573,356.0817,17619.0
2021-05-26 09:40:00,365.66,367.99,365.2,366.26,6855.0,355.9065,358.1743,355.4588,356.4905,6855.0
2021-05-26 09:50:00,365.96,365.96,364.49,364.49,1100.0,356.1985,356.1985,354.7677,354.7677,1100.0
2021-05-26 10:00:00,364.0,365.71,364.0,364.16,1600.0,354.2908,355.9552,354.2908,354.4465,1600.0
2021-05-26 10:10:00,364.68,364.82,363.6,363.6,4705.0,354.9526,355.0889,353.9014,353.9014,4705.0
2021-05-26 10:20:00,363.88,364.53,363.12,363.12,1589.0,354.174,354.8066,353.4342,353.4342,1589.0
2021-05-26 10:30:00,363.44,364.09,362.54,363.87,15214.0,353.7457,354.3784,352.8697,354.1642,15214.0
2021-05-26 10:40:00,363.99,365.2,363.9,365.18,6440.0,354.281,355.4588,354.1934,355.4393,6440.0
2021-05-26 10:50:00,365.17,365.47,364.55,365.21,4378.0,355.4296,355.7216,354.8261,355.4685,4378.0
2021-05-26 11:00:00,365.35,365.59,364.55,365.28,3360.0,355.6048,355.8384,354.8261,355.5366,3360.0
2021-05-26 11:10:00,365.07,365.35,363.19,363.59,15821.0,355.3322,355.6048,353.5024,353.8917,15821.0
2021-05-26 11:20:00,364.21,365.18,363.44,364.59,4304.0,354.4952,355.4393,353.7457,354.865,4304.0
2021-05-26 11:30:00,364.49,365.26,364.45,365.0,9391.0,354.7677,355.5172,354.7288,355.2641,9391.0
2021-05-26 11:40:00,365.11,365.19,363.64,364.3,10656.0,355.3712,355.449,353.9404,354.5828,10656.0
2021-05-26 11:50:00,364.3,364.85,363.8,364.16,2798.0,354.5828,355.1181,354.0961,354.4465,2798.0
2021-05-26 12:00:00,364.12,365.1,364.0,365.1,4152.0,354.4076,355.3614,354.2908,355.3614,4152.0
2021-05-26 12:10:00,365.16,365.35,364.9,365.31,4828.0,355.4198,355.6048,355.1668,355.5658,4828.0
2021-05-26 12:20:00,365.31,365.92,365.31,365.73,3887.0,355.5658,356.1596,355.5658,355.9746,3887.0
2021-05-26 12:30:00,365.75,366.0,365.23,365.8,2204.0,355.9941,356.2374,355.488,356.0428,2204.0
2021-05-26 12:40:00,365.84,366.04,365.37,365.97,2971.0,356.0817,356.2764,355.6242,356.2082,2971.0
2021-05-26 12:50:00,366.03,366.03,365.63,365.73,6793.0,356.2666,356.2666,355.8773,355.9746,6793.0
2021-05-26 13:00:00,365.82,366.54,365.78,366.14,6871.0,356.0622,356.763,356.0233,356.3737,6871.0
2021-05-26 13:10:00,366.26,366.26,365.95,366.11,700.0,356.4905,356.4905,356.1888,356.3445,700.0
2021-05-26 13:20:00,366.0,366.2,365.84,365.98,1800.0,356.2374,356.4321,356.0817,356.218,1800.0
2021-05-26 13:30:00,366.15,366.48,365.85,366.17,6230.0,356.3834,356.7046,356.0914,356.4029,6230.0
2021-05-26 13:40:00,366.22,366.91,366.15,366.42,5568.0,356.4516,357.1231,356.3834,356.6462,5568.0
2021-05-26 13:50:00,366.51,367.59,366.06,367.56,6096.0,356.7338,357.785,356.2958,357.7558,6096.0
2021-05-26 14:00:00,367.69,368.47,367.35,368.4,3904.0,357.8823,358.6415,357.5514,358.5734,3904.0
2021-05-26 14:10:00,368.47,368.61,367.78,367.89,1827.0,358.6415,358.7778,357.9699,358.077,1827.0
2021-05-26 14:20:00,367.99,369.28,367.99,369.28,4838.0,358.1743,359.4299,358.1743,359.4299,4838.0
2021-05-26 14:30:00,369.05,369.69,368.97,369.5,3481.0,359.2061,359.829,359.1282,359.6441,3481.0
2021-05-26 14:40:00,369.29,369.72,368.75,368.75,5242.0,359.4397,359.8582,358.9141,358.9141,5242.0
2021-05-26 14:50:00,368.89,368.89,368.08,368.38,10200.0,359.0503,359.0503,358.2619,358.5539,10200.0
2021-05-26 15:00:00,368.3,368.83,368.2,368.63,7257.0,358.4761,358.9919,358.3787,358.7973,7257.0
2021-05-26 15:10:00,368.43,368.84,368.09,368.09,6103.0,358.6026,359.0017,358.2717,358.2717,6103.0
2021-05-26 15:20:00,368.33,368.33,367.55,367.98,5455.0,358.5053,358.5053,357.7461,358.1646,5455.0
2021-05-26 15:30:00,367.97,368.54,367.97,368.31,9887.0,358.1549,358.7097,358.1549,358.4858,9887.0
2021-05-26 15:40:00,368.39,368.63,368.23,368.45,15215.0,358.5637,358.7973,358.4079,358.6221,15215.0
2021-05-26 15:50:00,368.53,368.7,367.98,368.01,54595.0,358.6999,358.8654,358.1646,358.1938,54595.0
2021-05-27 09:30:00,372.4,374.99,371.18,373.77,19629.0,362.4667,364.9876,361.2793,363.8002,19629.0
2021-05-27 09:40:00,373.13,374.0,372.35,373.96,6153.0,363.1772,364.024,362.418,363.9851,6153.0
2021-05-27 09:50:00,374.0,375.26,373.66,374.65,13435.0,364.024,365.2504,363.6931,364.6567,13435.0
2021-05-27 10:00:00,374.36,374.83,373.5,374.15,12611.0,364.3744,364.8319,363.5374,364.17,12611.0
2021-05-27 10:10:00,374.17,374.32,372.34,373.42,12329.0,364.1895,364.3355,362.4083,363.4595,12329.0
2021-05-27 10:20:00,373.45,373.83,371.55,373.66,7354.0,363.4887,363.8586,361.6394,363.6931,7354.0
2021-05-27 10:30:00,373.63,375.95,373.63,375.95,10033.0,363.6639,365.922,363.6639,365.922,10033.0
2021-05-27 10:40:00,375.58,376.19,375.39,375.84,4338.0,365.5619,366.1556,365.377,365.815,4338.0
2021-05-27 10:50:00,375.78,376.07,374.91,376.07,5477.0,365.7566,366.0388,364.9098,366.0388,5477.0
2021-05-27 11:00:00,376.0,376.16,374.91,375.7,8985.0,365.9707,366.1264,364.9098,365.6787,8985.0
2021-05-27 11:10:00,375.68,376.03,374.87,375.13,5000.0,365.6592,365.9999,364.8708,365.1239,5000.0
2021-05-27 11:20:00,374.8,375.38,374.11,374.4,6126.0,364.8027,365.3672,364.1311,364.4134,6126.0
2021-05-27 11:30:00,374.27,374.55,373.9,374.44,6840.0,364.2868,364.5594,363.9267,364.4523,6840.0
2021-05-27 11:40:00,374.66,374.89,373.78,373.78,1860.0,364.6664,364.8903,363.8099,363.8099,1860.0
2021-05-27 11:50:00,374.07,374.98,374.07,374.96,2400.0,364.0922,364.9779,364.0922,364.9584,2400.0
2021-05-27 12:00:00,374.72,374.96,374.48,374.7,1220.0,364.7248,364.9584,364.4912,364.7054,1220.0
2021-05-27 12:10:00,374.59,374.96,373.89,374.96,2717.0,364.5983,364.9584,363.917,364.9584,2717.0
2021-05-27 12:20:00,375.21,375.37,374.44,374.61,3446.0,365.2018,365.3575,364.4523,364.6178,3446.0
2021-05-27 12:30:00,374.68,375.27,373.62,373.97,3106.0,364.6859,365.2602,363.6542,363.9948,3106.0
2021-05-27 12:40:00,373.84,374.54,373.75,374.33,7528.0,363.8683,364.5496,363.7807,364.3452,7528.0
2021-05-27 12:50:00,374.45,375.05,374.45,374.6,2950.0,364.462,365.046,364.462,364.608,2950.0
2021-05-27 13:00:00,374.65,374.77,374.11,374.66,3436.0,364.6567,364.7735,364.1311,364.6664,3436.0
2021-05-27 13:10:00,374.6,374.83,374.14,374.26,2529.0,364.608,364.8319,364.1603,364.2771,2529.0
2021-05-27 13:20:00,373.98,374.09,373.61,373.61,6687.0,364.0046,364.1116,363.6444,363.6444,6687.0
2021-05-27 13:30:00,373.33,373.67,373.05,373.67,3734.0,363.3719,363.7028,363.0994,363.7028,3734.0
2021-05-27 13:40:00,373.61,373.88,372.99,373.45,3156.0,363.6444,363.9072,363.041,363.4887,3156.0
2021-05-27 13:50:00,373.37,373.49,372.8,372.8,3400.0,363.4108,363.5276,362.856,362.856,3400.0
2021-05-27 14:00:00,372.66,373.4,372.18,372.56,5767.0,362.7198,363.44,362.2526,362.6224,5767.0
2021-05-27 14:10:00,372.6,373.54,372.23,373.11,7792.0,362.6614,363.5763,362.3012,363.1578,7792.0
2021-05-27 14:20:00,372.94,373.25,372.26,372.27,5858.0,362.9923,363.294,362.3304,362.3402,5858.0
2021-05-27 14:30:00,372.19,372.2,371.18,371.28,7616.0,362.2623,362.272,361.2793,361.3766,7616.0
2021-05-27 14:40:00,371.37,371.42,370.91,371.07,4964.0,361.4642,361.5129,361.0165,361.1722,4964.0
2021-05-27 14:50:00,371.25,371.55,371.03,371.3,5783.0,361.3474,361.6394,361.1333,361.3961,5783.0
2021-05-27 15:00:00,371.21,371.33,370.65,371.05,6187.0,361.3085,361.4253,360.7634,361.1527,6187.0
2021-05-27 15:10:00,371.06,371.06,370.61,370.68,3900.0,361.1625,361.1625,360.7245,360.7926,3900.0
2021-05-27 15:20:00,370.5,370.79,370.15,370.46,6427.0,360.6174,360.8997,360.2767,360.5785,6427.0
2021-05-27 15:30:00,370.64,371.3,370.45,370.61,11152.0,360.7537,361.3961,360.5687,360.7245,11152.0
2021-05-27 15:40:00,370.55,371.08,370.33,370.73,9475.0,360.6661,361.1819,360.4519,360.8413,9475.0
2021-05-27 15:50:00,370.88,372.03,370.52,370.65,62940.0,360.9873,362.1066,360.6369,360.7634,62940.0
2021-05-28 09:30:00,370.46,372.34,365.18,365.91,11795.0,361.1436,362.9764,355.9964,356.7081,11795.0
2021-05-28 09:40:00,365.93,366.03,363.06,365.15,6820.0,356.7276,356.825,353.9297,355.9672,6820.0
2021-05-28 09:50:00,364.71,366.0,364.06,364.61,11575.0,355.5382,356.7958,354.9046,355.4408,11575.0
2021-05-28 10:00:00,364.75,365.0,363.43,363.74,7794.0,355.5772,355.821,354.2904,354.5926,7794.0
2021-05-28 10:10:00,363.93,365.33,363.81,363.9,6779.0,354.7779,356.1427,354.6609,354.7486,6779.0
2021-05-28 10:20:00,363.9,364.95,363.66,364.54,3335.0,354.7486,355.7722,354.5147,355.3725,3335.0
2021-05-28 10:30:00,364.85,364.96,363.83,364.02,6978.0,355.6747,355.782,354.6804,354.8656,6978.0
2021-05-28 10:40:00,363.93,364.59,363.17,363.97,8989.0,354.7779,355.4213,354.037,354.8169,8989.0
2021-05-28 10:50:00,364.0,364.92,364.0,364.25,4090.0,354.8461,355.743,354.8461,355.0898,4090.0
2021-05-28 11:00:00,364.44,364.88,363.81,364.59,5614.0,355.275,355.704,354.6609,355.4213,5614.0
2021-05-28 11:10:00,364.81,365.13,364.67,364.69,4276.0,355.6357,355.9477,355.4993,355.5187,4276.0
2021-05-28 11:20:00,364.69,365.57,364.69,365.56,11722.0,355.5187,356.3766,355.5187,356.3669,11722.0
2021-05-28 11:30:00,365.69,366.51,365.44,366.07,5087.0,356.4936,357.293,356.2499,356.864,5087.0
2021-05-28 11:40:00,366.02,366.51,365.64,365.82,3673.0,356.8153,357.293,356.4449,356.6203,3673.0
2021-05-28 11:50:00,366.07,366.17,365.36,365.93,2733.0,356.864,356.9615,356.1719,356.7276,2733.0
2021-05-28 12:00:00,366.24,366.39,365.78,366.12,1900.0,357.0298,357.176,356.5813,356.9128,1900.0
2021-05-28 12:10:00,365.85,366.39,365.46,365.46,1747.0,356.6496,357.176,356.2694,356.2694,1747.0
2021-05-28 12:20:00,366.08,366.08,365.55,365.74,2330.0,356.8738,356.8738,356.3571,356.5423,2330.0
2021-05-28 12:30:00,365.89,366.17,365.41,365.8,2600.0,356.6886,356.9615,356.2206,356.6008,2600.0
2021-05-28 12:40:00,365.82,365.82,364.56,364.56,3998.0,356.6203,356.6203,355.392,355.392,3998.0
2021-05-28 12:50:00,364.93,365.38,364.51,364.51,8436.0,355.7527,356.1914,355.3433,355.3433,8436.0
2021-05-28 13:00:00,364.75,365.22,364.35,365.22,2319.0,355.5772,356.0354,355.1873,356.0354,2319.0
2021-05-28 13:10:00,365.1,365.88,364.85,365.3,5980.0,355.9184,356.6788,355.6747,356.1134,5980.0
2021-05-28 13:20:00,364.82,365.75,364.08,365.0,9192.0,355.6455,356.5521,354.9241,355.821,9192.0
2021-05-28 13:30:00,364.87,365.0,364.0,364.0,9609.0,355.6942,355.821,354.8461,354.8461,9609.0
2021-05-28 13:40:00,364.0,364.67,363.8,364.44,7598.0,354.8461,355.4993,354.6511,355.275,7598.0
2021-05-28 13:50:00,364.96,365.64,364.68,365.08,2768.0,355.782,356.4449,355.509,355.8989,2768.0
2021-05-28 14:00:00,365.08,365.36,365.04,365.04,2323.0,355.8989,356.1719,355.8599,355.8599,2323.0
2021-05-28 14:10:00,365.24,365.59,364.7,364.7,2467.0,356.0549,356.3961,355.5285,355.5285,2467.0
2021-05-28 14:20:00,365.14,365.38,365.11,365.13,1501.0,355.9574,356.1914,355.9282,355.9477,1501.0
2021-05-28 14:30:00,365.18,365.38,364.8,365.18,5288.0,355.9964,356.1914,355.626,355.9964,5288.0
2021-05-28 14:40:00,364.98,365.33,364.88,365.33,2983.0,355.8015,356.1427,355.704,356.1427,2983.0
2021-05-28 14:50:00,365.42,365.42,365.05,365.05,2600.0,356.2304,356.2304,355.8697,355.8697,2600.0
2021-05-28 15:00:00,365.04,365.58,364.9,365.56,3342.0,355.8599,356.3864,355.7235,356.3669,3342.0
2021-05-28 15:10:00,365.56,365.69,365.41,365.59,5300.0,356.3669,356.4936,356.2206,356.3961,5300.0
2021-05-28 15:20:00,365.53,365.72,365.18,365.57,3948.0,356.3376,356.5228,355.9964,356.3766,3948.0
2021-05-28 15:30:00,365.51,365.6,364.67,364.74,13792.0,356.3181,356.4059,355.4993,355.5675,13792.0
2021-05-28 15:40:00,364.66,364.75,363.89,364.15,12406.0,355.4895,355.5772,354.7389,354.9923,12406.0
2021-05-28 15:50:00,364.21,365.45,363.52,363.63,40706.0,355.0508,356.2596,354.3782,354.4854,40706.0
2021-06-01 09:30:00,367.93,369.0,365.0,365.0,53086.0,358.6773,359.7204,355.821,355.821,53086.0
2021-06-01 09:40:00,366.0,366.86,365.26,366.03,4700.0,356.7958,357.6342,356.0744,356.825,4700.0
2021-06-01 09:50:00,365.65,367.0,365.25,366.33,4946.0,356.4546,357.7707,356.0647,357.1175,4946.0
2021-06-01 10:00:00,366.95,367.27,366.23,366.23,3975.0,357.7219,358.0339,357.02,357.02,3975.0
2021-06-01 10:10:00,366.13,366.13,365.14,365.87,9288.0,356.9225,356.9225,355.9574,356.6691,9288.0
2021-06-01 10:20:00,365.87,366.21,364.16,364.63,3162.0,356.6691,357.0005,355.0021,355.4603,3162.0
2021-06-01 10:30:00,364.63,365.68,363.97,364.23,5371.0,355.4603,356.4839,354.8169,355.0703,5371.0
2021-06-01 10:40:00,364.27,364.74,363.83,363.88,2800.0,355.1093,355.5675,354.6804,354.7291,2800.0
2021-06-01 10:50:00,363.97,364.33,363.69,364.27,2377.0,354.8169,355.1678,354.5439,355.1093,2377.0
2021-06-01 11:00:00,364.43,365.49,364.43,365.47,2341.0,355.2653,356.2986,355.2653,356.2791,2341.0
2021-06-01 11:10:00,365.38,365.79,365.04,365.3,4299.0,356.1914,356.5911,355.8599,356.1134,4299.0
2021-06-01 11:20:00,365.39,365.39,364.6,364.6,2780.0,356.2011,356.2011,355.431,355.431,2780.0
2021-06-01 11:30:00,364.54,365.75,364.54,365.5,5461.0,355.3725,356.5521,355.3725,356.3084,5461.0
2021-06-01 11:40:00,365.66,365.87,365.36,365.54,2933.0,356.4644,356.6691,356.1719,356.3474,2933.0
2021-06-01 11:50:00,365.74,366.19,365.65,365.87,2068.0,356.5423,356.981,356.4546,356.6691,2068.0
2021-06-01 12:00:00,365.69,366.16,365.5,365.85,2744.0,356.4936,356.9518,356.3084,356.6496,2744.0
2021-06-01 12:10:00,366.0,366.76,365.75,366.53,2000.0,356.7958,357.5367,356.5521,357.3125,2000.0
2021-06-01 12:20:00,366.69,366.73,365.6,365.71,4763.0,357.4685,357.5074,356.4059,356.5131,4763.0
2021-06-01 12:30:00,365.67,366.32,365.56,365.83,7109.0,356.4741,357.1078,356.3669,356.6301,7109.0
2021-06-01 12:40:00,365.99,366.28,365.56,365.56,5900.0,356.7861,357.0688,356.3669,356.3669,5900.0
2021-06-01 12:50:00,365.45,365.5,364.93,365.17,2388.0,356.2596,356.3084,355.7527,355.9867,2388.0
2021-06-01 13:00:00,365.34,365.34,364.69,364.69,2077.0,356.1524,356.1524,355.5187,355.5187,2077.0
2021-06-01 13:10:00,364.51,364.55,364.25,364.25,1500.0,355.3433,355.3823,355.0898,355.0898,1500.0
2021-06-01 13:20:00,364.58,364.58,364.25,364.35,900.0,355.4115,355.4115,355.0898,355.1873,900.0
2021-06-01 13:30:00,364.29,364.72,363.81,364.61,3035.0,355.1288,355.548,354.6609,355.4408,3035.0
2021-06-01 13:40:00,364.18,364.52,364.0,364.52,1888.0,355.0216,355.353,354.8461,355.353,1888.0
2021-06-01 13:50:00,364.28,364.78,364.28,364.78,1903.0,355.1191,355.6065,355.1191,355.6065,1903.0
2021-06-01 14:00:00,364.82,364.83,364.33,364.66,2210.0,355.6455,355.6552,355.1678,355.4895,2210.0
2021-06-01 14:10:00,364.77,365.16,364.65,365.16,1000.0,355.5967,355.9769,355.4798,355.9769,1000.0
2021-06-01 14:20:00,365.38,365.79,365.27,365.75,2966.0,356.1914,356.5911,356.0842,356.5521,2966.0
2021-06-01 14:30:00,365.65,365.93,365.2,365.41,7761.0,356.4546,356.7276,356.0159,356.2206,7761.0
2021-06-01 14:40:00,365.3,365.77,365.23,365.36,2557.0,356.1134,356.5716,356.0452,356.1719,2557.0
2021-06-01 14:50:00,365.36,365.36,364.55,365.02,4951.0,356.1719,356.1719,355.3823,355.8404,4951.0
2021-06-01 15:00:00,365.04,365.04,364.47,364.64,11796.0,355.8599,355.8599,355.3043,355.47,11796.0
2021-06-01 15:10:00,364.78,365.37,364.59,364.68,3855.0,355.6065,356.1816,355.4213,355.509,3855.0
2021-06-01 15:20:00,364.59,365.23,364.59,365.04,2400.0,355.4213,356.0452,355.4213,355.8599,2400.0
2021-06-01 15:30:00,364.98,364.98,363.69,363.69,6334.0,355.8015,355.8015,354.5439,354.5439,6334.0
2021-06-01 15:40:00,363.75,364.08,363.26,363.68,12684.0,354.6024,354.9241,354.1247,354.5341,12684.0
2021-06-01 15:50:00,363.73,364.08,362.74,363.71,39260.0,354.5829,354.9241,353.6178,354.5634,39260.0
2021-06-02 09:30:00,364.54,364.68,362.23,363.69,12862.0,355.3725,355.509,353.1206,354.5439,12862.0
2021-06-02 09:40:00,362.75,362.75,361.33,361.64,3117.0,353.6275,353.6275,352.2432,352.5454,3117.0
2021-06-02 09:50:00,361.63,361.64,360.42,360.42,4587.0,352.5357,352.5454,351.3561,351.3561,4587.0
2021-06-02 10:00:00,360.9,361.72,360.02,360.02,4413.0,351.8241,352.6234,350.9662,350.9662,4413.0
2021-06-02 10:10:00,360.33,361.55,359.86,361.12,10372.0,351.2684,352.4577,350.8102,352.0385,10372.0
2021-06-02 10:20:00,360.61,361.3,360.12,360.12,2329.0,351.5414,352.214,351.0637,351.0637,2329.0
2021-06-02 10:30:00,360.17,360.48,359.0,359.06,5254.0,351.1124,351.4146,349.9718,350.0303,5254.0
2021-06-02 10:40:00,358.75,360.06,358.68,359.82,7998.0,349.7281,351.0052,349.6599,350.7712,7998.0
2021-06-02 10:50:00,360.05,360.51,359.46,359.63,3706.0,350.9954,351.4439,350.4203,350.586,3706.0
2021-06-02 11:00:00,359.58,359.76,359.08,359.53,4508.0,350.5373,350.7127,350.0498,350.4885,4508.0
2021-06-02 11:10:00,359.75,360.09,359.42,360.04,8783.0,350.703,351.0344,350.3813,350.9857,8783.0
2021-06-02 11:20:00,360.01,360.06,359.42,359.42,4070.0,350.9564,351.0052,350.3813,350.3813,4070.0
2021-06-02 11:30:00,359.55,360.11,358.84,358.87,10493.0,350.508,351.0539,349.8159,349.8451,10493.0
2021-06-02 11:40:00,359.15,359.46,358.83,359.04,3120.0,350.1181,350.4203,349.8061,350.0108,3120.0
2021-06-02 11:50:00,358.85,358.85,357.82,357.89,5177.0,349.8256,349.8256,348.8215,348.8898,5177.0
2021-06-02 12:00:00,357.94,357.94,356.27,356.63,7344.0,348.9385,348.9385,347.3105,347.6614,7344.0
2021-06-02 12:10:00,356.44,356.81,356.05,356.5,4164.0,347.4762,347.8369,347.096,347.5347,4164.0
2021-06-02 12:20:00,356.69,357.07,356.35,356.35,3843.0,347.7199,348.0904,347.3885,347.3885,3843.0
2021-06-02 12:30:00,356.25,357.06,355.94,356.9,9705.0,347.291,348.0806,346.9888,347.9247,9705.0
2021-06-02 12:40:00,356.73,356.75,356.04,356.29,4610.0,347.7589,347.7784,347.0863,347.33,4610.0
2021-06-02 12:50:00,356.46,357.4,356.44,357.09,8289.0,347.4957,348.4121,347.4762,348.1099,8289.0
2021-06-02 13:00:00,357.12,357.26,356.63,357.02,2814.0,348.1391,348.2756,347.6614,348.0416,2814.0
2021-06-02 13:10:00,356.98,356.98,356.31,356.78,2270.0,348.0026,348.0026,347.3495,347.8077,2270.0
2021-06-02 13:20:00,356.53,356.71,356.4,356.47,2170.0,347.564,347.7394,347.4372,347.5055,2170.0
2021-06-02 13:30:00,356.53,357.79,356.33,357.65,4491.0,347.564,348.7923,347.369,348.6558,4491.0
2021-06-02 13:40:00,357.65,358.67,357.23,358.54,6394.0,348.6558,349.6501,348.2464,349.5234,6394.0
2021-06-02 13:50:00,358.45,358.45,357.91,357.91,4052.0,349.4357,349.4357,348.9093,348.9093,4052.0
2021-06-02 14:00:00,357.93,358.23,357.2,357.2,3949.0,348.9287,349.2212,348.2171,348.2171,3949.0
2021-06-02 14:10:00,357.33,357.67,357.2,357.32,2011.0,348.3438,348.6753,348.2171,348.3341,2011.0
2021-06-02 14:20:00,357.42,357.85,357.32,357.5,4327.0,348.4316,348.8508,348.3341,348.5096,4327.0
2021-06-02 14:30:00,357.78,358.2,357.6,358.12,3400.0,348.7825,349.192,348.607,349.114,3400.0
2021-06-02 14:40:00,358.0,358.15,357.28,357.54,2608.0,348.997,349.1432,348.2951,348.5486,2608.0
2021-06-02 14:50:00,357.51,357.91,357.41,357.77,2307.0,348.5193,348.9093,348.4218,348.7728,2307.0
2021-06-02 15:00:00,357.85,358.22,357.7,357.77,3268.0,348.8508,349.2115,348.7045,348.7728,3268.0
2021-06-02 15:10:00,357.76,358.15,357.66,357.98,4640.0,348.763,349.1432,348.6655,348.9775,4640.0
2021-06-02 15:20:00,357.9,358.36,357.88,358.36,7450.0,348.8995,349.3479,348.88,349.3479,7450.0
2021-06-02 15:30:00,358.52,358.52,358.12,358.23,4952.0,349.5039,349.5039,349.114,349.2212,4952.0
2021-06-02 15:40:00,358.15,358.15,357.37,357.62,9797.0,349.1432,349.1432,348.3828,348.6265,9797.0
2021-06-02 15:50:00,357.65,357.87,356.44,356.88,57641.0,348.6558,348.8703,347.4762,347.9052,57641.0
2021-06-03 09:30:00,355.54,356.99,353.51,354.05,15833.0,346.5989,348.0124,344.6199,345.1463,15833.0
2021-06-03 09:40:00,354.68,354.78,353.55,354.3,5058.0,345.7605,345.858,344.6589,345.39,5058.0
2021-06-03 09:50:00,354.65,354.65,353.85,353.85,5604.0,345.7312,345.7312,344.9514,344.9514,5604.0
2021-06-03 10:00:00,353.88,354.49,353.62,353.88,5564.0,344.9806,345.5753,344.7271,344.9806,5564.0
2021-06-03 10:10:00,353.85,354.44,353.74,354.44,1803.0,344.9514,345.5265,344.8441,345.5265,1803.0
2021-06-03 10:20:00,354.3,354.45,353.48,354.04,4087.0,345.39,345.5363,344.5907,345.1366,4087.0
2021-06-03 10:30:00,354.42,354.82,353.9,354.51,5716.0,345.507,345.897,345.0001,345.5948,5716.0
2021-06-03 10:40:00,354.35,355.79,354.35,355.76,4221.0,345.4388,346.8426,345.4388,346.8133,4221.0
2021-06-03 10:50:00,355.77,356.58,355.6,356.58,19235.0,346.8231,347.6127,346.6573,347.6127,19235.0
2021-06-03 11:00:00,356.83,359.0,356.8,358.74,8778.0,347.8564,349.9718,347.8272,349.7184,8778.0
2021-06-03 11:10:00,358.52,361.13,358.4,361.1,9500.0,349.5039,352.0483,349.3869,352.019,9500.0
2021-06-03 11:20:00,361.0,361.01,359.77,360.33,19905.0,351.9215,351.9313,350.7225,351.2684,19905.0
2021-06-03 11:30:00,360.18,361.83,360.18,360.49,27757.0,351.1222,352.7307,351.1222,351.4244,27757.0
2021-06-03 11:40:00,360.62,361.21,360.35,360.55,13083.0,351.5511,352.1263,351.2879,351.4829,13083.0
2021-06-03 11:50:00,360.56,360.97,360.49,360.91,4289.0,351.4926,351.8923,351.4244,351.8338,4289.0
2021-06-03 12:00:00,360.7,361.12,360.35,360.68,2055.0,351.6291,352.0385,351.2879,351.6096,2055.0
2021-06-03 12:10:00,360.68,360.68,359.96,360.11,5410.0,351.6096,351.6096,350.9077,351.0539,5410.0
2021-06-03 12:20:00,359.91,359.91,359.37,359.66,1300.0,350.859,350.859,350.3325,350.6152,1300.0
2021-06-03 12:30:00,359.81,359.81,359.42,359.71,1250.0,350.7615,350.7615,350.3813,350.664,1250.0
2021-06-03 12:40:00,359.72,359.89,358.55,358.63,1300.0,350.6737,350.8395,349.5332,349.6111,1300.0
2021-06-03 12:50:00,358.72,358.73,357.98,358.55,3112.0,349.6989,349.7086,348.9775,349.5332,3112.0
2021-06-03 13:00:00,358.84,359.26,358.77,359.03,2607.0,349.8159,350.2253,349.7476,350.0011,2607.0
2021-06-03 13:10:00,359.45,359.45,358.64,358.64,1317.0,350.4105,350.4105,349.6209,349.6209,1317.0
2021-06-03 13:20:00,359.05,359.05,358.53,358.75,2526.0,350.0206,350.0206,349.5137,349.7281,2526.0
2021-06-03 13:30:00,359.18,359.75,358.48,359.75,9112.0,350.1473,350.703,349.4649,350.703,9112.0
2021-06-03 13:40:00,360.0,360.01,359.04,359.46,2960.0,350.9467,350.9564,350.0108,350.4203,2960.0
2021-06-03 13:50:00,359.67,359.76,359.32,359.59,4800.0,350.625,350.7127,350.2838,350.547,4800.0
2021-06-03 14:00:00,358.95,359.16,358.57,358.81,2311.0,349.9231,350.1278,349.5527,349.7866,2311.0
2021-06-03 14:10:00,358.81,358.92,358.63,358.79,1101.0,349.7866,349.8939,349.6111,349.7671,1101.0
2021-06-03 14:20:00,358.75,359.58,358.73,359.58,2102.0,349.7281,350.5373,349.7086,350.5373,2102.0
2021-06-03 14:30:00,359.47,359.58,359.29,359.29,1700.0,350.43,350.5373,350.2545,350.2545,1700.0
2021-06-03 14:40:00,359.19,359.49,359.12,359.12,2461.0,350.1571,350.4495,350.0888,350.0888,2461.0
2021-06-03 14:50:00,359.29,359.58,358.85,359.19,6315.0,350.2545,350.5373,349.8256,350.1571,6315.0
2021-06-03 15:00:00,359.19,359.39,359.13,359.38,2640.0,350.1571,350.352,350.0986,350.3423,2640.0
2021-06-03 15:10:00,359.29,359.38,359.03,359.18,5500.0,350.2545,350.3423,350.0011,350.1473,5500.0
2021-06-03 15:20:00,359.09,359.62,358.98,359.62,4231.0,350.0596,350.5762,349.9523,350.5762,4231.0
2021-06-03 15:30:00,359.83,360.0,359.56,359.94,4839.0,350.781,350.9467,350.5178,350.8882,4839.0
2021-06-03 15:40:00,360.03,360.45,359.13,359.13,12952.0,350.9759,351.3854,350.0986,350.0986,12952.0
2021-06-03 15:50:00,359.45,360.37,359.44,359.56,50541.0,350.4105,351.3074,350.4008,350.5178,50541.0
2021-06-04 09:30:00,360.48,360.83,359.59,359.59,7638.0,351.4146,351.7558,350.547,350.547,7638.0
2021-06-04 09:40:00,360.05,361.14,358.13,358.13,4542.0,350.9954,352.058,349.1237,349.1237,4542.0
2021-06-04 09:50:00,358.16,358.16,353.49,353.88,27434.0,349.153,349.153,344.6004,344.9806,27434.0
2021-06-04 10:00:00,354.19,354.5,351.7,354.49,22162.0,345.2828,345.585,342.8554,345.5753,22162.0
2021-06-04 10:10:00,354.42,355.34,352.94,352.97,9188.0,345.507,346.4039,344.0642,344.0935,9188.0
2021-06-04 10:20:00,353.0,353.79,352.14,353.5,9003.0,344.1227,344.8929,343.2844,344.6102,9003.0
2021-06-04 10:30:00,353.81,353.81,352.52,352.52,5703.0,344.9124,344.9124,343.6548,343.6548,5703.0
2021-06-04 10:40:00,353.01,353.01,351.0,351.18,9627.0,344.1325,344.1325,342.173,342.3485,9627.0
2021-06-04 10:50:00,351.15,351.84,350.99,351.0,6145.0,342.3193,342.9919,342.1633,342.173,6145.0
2021-06-04 11:00:00,350.74,351.37,349.57,349.88,12993.0,341.9196,342.5337,340.779,341.0812,12993.0
2021-06-04 11:10:00,350.17,350.43,348.7,349.03,9386.0,341.3639,341.6174,339.9309,340.2526,9386.0
2021-06-04 11:20:00,348.77,349.87,348.22,348.5,11319.0,339.9991,341.0714,339.4629,339.7359,11319.0
2021-06-04 11:30:00,348.47,349.81,348.47,349.46,23167.0,339.7066,341.013,339.7066,340.6718,23167.0
2021-06-04 11:40:00,349.22,349.65,349.06,349.23,2812.0,340.4378,340.857,340.2818,340.4475,2812.0
2021-06-04 11:50:00,349.52,349.61,348.82,348.82,3248.0,340.7302,340.818,340.0478,340.0478,3248.0
2021-06-04 12:00:00,348.71,349.02,348.0,348.28,3782.0,339.9406,340.2428,339.2485,339.5214,3782.0
2021-06-04 12:10:00,348.37,349.19,348.32,349.0,3092.0,339.6092,340.4085,339.5604,340.2233,3092.0
2021-06-04 12:20:00,349.0,349.27,348.89,348.89,4400.0,340.2233,340.4865,340.1161,340.1161,4400.0
2021-06-04 12:30:00,349.02,350.09,349.02,350.02,9892.0,340.2428,341.2859,340.2428,341.2177,9892.0
2021-06-04 12:40:00,350.1,350.3,349.67,349.79,3950.0,341.2957,341.4906,340.8765,340.9935,3950.0
2021-06-04 12:50:00,349.66,350.41,349.66,350.02,2549.0,340.8667,341.5979,340.8667,341.2177,2549.0
2021-06-04 13:00:00,350.05,350.82,349.78,350.04,15893.0,341.2469,341.9976,340.9837,341.2372,15893.0
2021-06-04 13:10:00,350.17,350.64,349.5,350.64,6701.0,341.3639,341.8221,340.7107,341.8221,6701.0
2021-06-04 13:20:00,350.66,350.76,350.28,350.42,5453.0,341.8416,341.9391,341.4711,341.6076,5453.0
2021-06-04 13:30:00,350.35,350.9,350.03,350.77,3525.0,341.5394,342.0755,341.2274,341.9488,3525.0
2021-06-04 13:40:00,350.89,350.91,350.31,350.74,4695.0,342.0658,342.0853,341.5004,341.9196,4695.0
2021-06-04 13:50:00,350.77,350.77,350.35,350.54,3566.0,341.9488,341.9488,341.5394,341.7246,3566.0
2021-06-04 14:00:00,350.43,351.91,350.43,351.91,12977.0,341.6174,343.0601,341.6174,343.0601,12977.0
2021-06-04 14:10:00,351.7,351.74,350.4,351.28,34918.0,342.8554,342.8944,341.5881,342.446,34918.0
2021-06-04 14:20:00,351.54,351.82,350.47,351.53,2576.0,342.6994,342.9724,341.6564,342.6897,2576.0
2021-06-04 14:30:00,351.58,352.06,351.58,352.06,1200.0,342.7384,343.2064,342.7384,343.2064,1200.0
2021-06-04 14:40:00,352.1,352.16,351.57,351.57,3653.0,343.2454,343.3039,342.7287,342.7287,3653.0
2021-06-04 14:50:00,351.63,351.66,351.13,351.28,4051.0,342.7872,342.8164,342.2998,342.446,4051.0
2021-06-04 15:00:00,351.25,351.51,351.13,351.28,2301.0,342.4167,342.6702,342.2998,342.446,2301.0
2021-06-04 15:10:00,351.27,351.5,350.69,351.01,3813.0,342.4362,342.6605,341.8708,342.1828,3813.0
2021-06-04 15:20:00,350.76,351.67,350.76,351.63,6928.0,341.9391,342.8262,341.9391,342.7872,6928.0
2021-06-04 15:30:00,351.47,351.59,350.68,351.24,6810.0,342.6312,342.7482,341.8611,342.407,6810.0
2021-06-04 15:40:00,351.24,352.04,351.13,352.03,6989.0,342.407,343.1869,342.2998,343.1771,6989.0
2021-06-04 15:50:00,351.81,352.72,351.37,351.86,37671.0,342.9627,343.8498,342.5337,343.0114,37671.0
2021-06-07 09:30:00,355.0,356.25,354.01,356.08,13534.0,346.0724,347.291,345.1073,347.1253,13534.0
2021-06-07 09:40:00,356.08,357.94,355.77,356.69,4970.0,347.1253,348.9385,346.8231,347.7199,4970.0
2021-06-07 09:50:00,356.36,357.24,355.82,355.92,5950.0,347.3982,348.2561,346.8718,346.9693,5950.0
2021-06-07 10:00:00,356.0,356.0,354.74,355.4,4306.0,347.0473,347.0473,345.819,346.4624,4306.0
2021-06-07 10:10:00,355.33,357.0,355.11,356.52,3591.0,346.3941,348.0221,346.1797,347.5542,3591.0
2021-06-07 10:20:00,356.68,356.81,355.85,356.45,5433.0,347.7102,347.8369,346.9011,347.486,5433.0
2021-06-07 10:30:00,356.07,356.77,355.57,356.31,4961.0,347.1155,347.7979,346.6281,347.3495,4961.0
2021-06-07 10:40:00,356.42,356.42,355.35,355.35,3271.0,347.4567,347.4567,346.4136,346.4136,3271.0
2021-06-07 10:50:00,354.86,355.24,354.37,354.4,2180.0,345.936,346.3064,345.4583,345.4875,2180.0
2021-06-07 11:00:00,354.12,354.46,353.8,353.99,4535.0,345.2146,345.546,344.9026,345.0878,4535.0
2021-06-07 11:10:00,354.12,354.31,353.49,353.88,2652.0,345.2146,345.3998,344.6004,344.9806,2652.0
2021-06-07 11:20:00,354.02,354.33,353.38,353.8,4211.0,345.1171,345.4193,344.4932,344.9026,4211.0
2021-06-07 11:30:00,353.64,354.03,353.42,353.51,1135.0,344.7466,345.1268,344.5322,344.6199,1135.0
2021-06-07 11:40:00,353.42,353.42,352.66,352.72,1775.0,344.5322,344.5322,343.7913,343.8498,1775.0
2021-06-07 11:50:00,352.66,352.7,352.02,352.63,2176.0,343.7913,343.8303,343.1674,343.762,2176.0
2021-06-07 12:00:00,352.65,352.74,352.6,352.73,602.0,343.7815,343.8693,343.7328,343.8595,602.0
2021-06-07 12:10:00,352.69,352.97,351.89,352.13,2127.0,343.8205,344.0935,343.0406,343.2746,2127.0
2021-06-07 12:20:00,352.22,352.55,352.22,352.44,1503.0,343.3623,343.684,343.3623,343.5768,1503.0
2021-06-07 12:30:00,352.41,352.63,352.2,352.28,1559.0,343.5476,343.762,343.3428,343.4208,1559.0
2021-06-07 12:40:00,352.12,352.56,351.98,352.35,4408.0,343.2649,343.6938,343.1284,343.4891,4408.0
2021-06-07 12:50:00,352.25,352.83,352.25,352.82,446.0,343.3916,343.957,343.3916,343.9473,446.0
2021-06-07 13:00:00,353.02,353.25,352.24,352.61,2062.0,344.1422,344.3664,343.3818,343.7425,2062.0
2021-06-07 13:10:00,352.65,353.01,352.65,352.73,1110.0,343.7815,344.1325,343.7815,343.8595,1110.0
2021-06-07 13:20:00,352.93,353.01,352.23,352.44,2400.0,344.0545,344.1325,343.3721,343.5768,2400.0
2021-06-07 13:30:00,352.44,352.64,352.18,352.19,1707.0,343.5768,343.7718,343.3234,343.3331,1707.0
2021-06-07 13:40:00,352.02,352.44,351.9,352.35,4131.0,343.1674,343.5768,343.0504,343.4891,4131.0
2021-06-07 13:50:00,352.11,352.32,351.93,352.22,4745.0,343.2551,343.4598,343.0796,343.3623,4745.0
2021-06-07 14:00:00,352.22,354.44,352.06,354.44,4047.0,343.3623,345.5265,343.2064,345.5265,4047.0
2021-06-07 14:10:00,354.1,354.61,353.71,354.17,6284.0,345.1951,345.6922,344.8149,345.2633,6284.0
2021-06-07 14:20:00,354.03,354.55,354.03,354.19,2456.0,345.1268,345.6337,345.1268,345.2828,2456.0
2021-06-07 14:30:00,354.3,354.31,353.72,353.88,2854.0,345.39,345.3998,344.8246,344.9806,2854.0
2021-06-07 14:40:00,353.91,354.26,353.66,353.69,3006.0,345.0098,345.351,344.7661,344.7954,3006.0
2021-06-07 14:50:00,353.97,354.11,353.93,353.97,1000.0,345.0683,345.2048,345.0293,345.0683,1000.0
2021-06-07 15:00:00,354.16,354.25,353.89,354.2,3970.0,345.2536,345.3413,344.9903,345.2926,3970.0
2021-06-07 15:10:00,354.06,354.26,354.06,354.1,2738.0,345.1561,345.351,345.1561,345.1951,2738.0
2021-06-07 15:20:00,354.06,354.06,353.6,353.96,2707.0,345.1561,345.1561,344.7076,345.0586,2707.0
2021-06-07 15:30:00,353.78,353.79,353.28,353.4,5054.0,344.8831,344.8929,344.3957,344.5127,5054.0
2021-06-07 15:40:00,353.23,353.3,352.77,353.18,11734.0,344.3469,344.4152,343.8985,344.2982,11734.0
2021-06-07 15:50:00,353.87,354.08,353.2,354.07,16202.0,344.9709,345.1756,344.3177,345.1658,16202.0
2021-06-08 09:30:00,353.58,354.28,352.71,353.0,5918.0,344.6881,345.3705,343.84,344.1227,5918.0
2021-06-08 09:40:00,353.19,355.14,353.19,355.02,4138.0,344.308,346.2089,344.308,346.0919,4138.0
2021-06-08 09:50:00,354.92,356.6,354.81,356.6,5215.0,345.9944,347.6322,345.8872,347.6322,5215.0
2021-06-08 10:00:00,356.39,356.55,353.99,353.99,3868.0,347.4275,347.5835,345.0878,345.0878,3868.0
2021-06-08 10:10:00,354.43,356.09,354.43,355.83,805.0,345.5168,347.135,345.5168,346.8816,805.0
2021-06-08 10:20:00,356.09,357.32,355.84,357.32,3166.0,347.135,348.3341,346.8913,348.3341,3166.0
2021-06-08 10:30:00,357.25,358.8,357.25,358.8,3580.0,348.2658,349.7769,348.2658,349.7769,3580.0
2021-06-08 10:40:00,358.64,358.64,358.1,358.1,954.0,349.6209,349.6209,349.0945,349.0945,954.0
2021-06-08 10:50:00,358.81,359.68,358.42,359.22,3448.0,349.7866,350.6347,349.4064,350.1863,3448.0
2021-06-08 11:00:00,359.09,359.2,358.88,359.19,1300.0,350.0596,350.1668,349.8549,350.1571,1300.0
2021-06-08 11:10:00,359.18,359.18,358.11,358.28,1460.0,350.1473,350.1473,349.1042,349.2699,1460.0
2021-06-08 11:20:00,358.06,358.67,357.83,358.55,6178.0,349.0555,349.6501,348.8313,349.5332,6178.0
2021-06-08 11:30:00,358.53,358.77,358.06,358.06,1164.0,349.5137,349.7476,349.0555,349.0555,1164.0
2021-06-08 11:40:00,358.56,359.56,358.56,359.54,812.0,349.5429,350.5178,349.5429,350.4983,812.0
2021-06-08 11:50:00,359.62,360.4,359.61,360.26,2852.0,350.5762,351.3366,350.5665,351.2002,2852.0
2021-06-08 12:00:00,360.0,360.33,359.67,359.67,3313.0,350.9467,351.2684,350.625,350.625,3313.0
2021-06-08 12:10:00,359.89,360.41,359.82,360.37,2310.0,350.8395,351.3464,350.7712,351.3074,2310.0
2021-06-08 12:20:00,360.01,360.8,359.84,360.35,2249.0,350.9564,351.7266,350.7907,351.2879,2249.0
2021-06-08 12:30:00,360.33,360.33,359.79,359.86,726.0,351.2684,351.2684,350.742,350.8102,726.0
2021-06-08 12:40:00,359.67,359.67,359.46,359.56,622.0,350.625,350.625,350.4203,350.5178,622.0
2021-06-08 12:50:00,359.69,359.88,359.67,359.88,800.0,350.6445,350.8297,350.625,350.8297,800.0
2021-06-08 13:00:00,359.86,360.04,359.58,359.6,2294.0,350.8102,350.9857,350.5373,350.5568,2294.0
2021-06-08 13:10:00,359.95,360.06,359.64,360.01,1505.0,350.8979,351.0052,350.5957,350.9564,1505.0
2021-06-08 13:20:00,359.99,360.17,359.6,359.82,3555.0,350.9369,351.1124,350.5568,350.7712,3555.0
2021-06-08 13:30:00,359.92,360.78,359.92,360.58,2459.0,350.8687,351.7071,350.8687,351.5121,2459.0
2021-06-08 13:40:00,360.69,360.87,360.39,360.57,2630.0,351.6193,351.7948,351.3269,351.5024,2630.0
2021-06-08 13:50:00,360.47,360.81,360.17,360.17,3697.0,351.4049,351.7363,351.1124,351.1124,3697.0
2021-06-08 14:00:00,360.24,360.69,360.14,360.69,1200.0,351.1807,351.6193,351.0832,351.6193,1200.0
2021-06-08 14:10:00,360.5,361.06,360.5,360.9,3614.0,351.4341,351.98,351.4341,351.8241,3614.0
2021-06-08 14:20:00,360.87,361.52,360.52,361.21,16948.0,351.7948,352.4285,351.4536,352.1263,16948.0
2021-06-08 14:30:00,361.49,361.49,359.88,360.13,2705.0,352.3992,352.3992,350.8297,351.0734,2705.0
2021-06-08 14:40:00,360.3,360.85,360.08,360.85,3112.0,351.2391,351.7753,351.0247,351.7753,3112.0
2021-06-08 14:50:00,360.36,361.08,360.32,360.9,3317.0,351.2976,351.9995,351.2586,351.8241,3317.0
2021-06-08 15:00:00,361.1,362.3,360.89,362.3,5469.0,352.019,353.1889,351.8143,353.1889,5469.0
2021-06-08 15:10:00,362.1,362.51,361.88,362.34,9058.0,352.9939,353.3936,352.7794,353.2278,9058.0
2021-06-08 15:20:00,362.46,362.73,362.31,362.39,4740.0,353.3448,353.608,353.1986,353.2766,4740.0
2021-06-08 15:30:00,362.51,362.77,362.22,362.48,7278.0,353.3936,353.647,353.1109,353.3643,7278.0
2021-06-08 15:40:00,362.58,362.66,362.05,362.19,16426.0,353.4618,353.5398,352.9451,353.0816,16426.0
2021-06-08 15:50:00,362.07,362.63,361.88,361.91,49717.0,352.9646,353.5106,352.7794,352.8087,49717.0
2021-06-09 09:30:00,360.72,360.72,357.35,359.27,11345.0,351.6486,351.6486,348.3633,350.2351,11345.0
2021-06-09 09:40:00,359.57,361.38,359.47,360.78,3030.0,350.5275,352.292,350.43,351.7071,3030.0
2021-06-09 09:50:00,360.79,362.21,360.79,361.99,2346.0,351.7168,353.1011,351.7168,352.8866,2346.0
2021-06-09 10:00:00,361.86,362.3,360.81,361.29,6274.0,352.7599,353.1889,351.7363,352.2043,6274.0
2021-06-09 10:10:00,362.14,362.52,361.96,362.02,1504.0,353.0329,353.4033,352.8574,352.9159,1504.0
2021-06-09 10:20:00,362.09,362.47,360.91,360.98,2948.0,352.9841,353.3546,351.8338,351.902,2948.0
2021-06-09 10:30:00,361.08,361.51,360.6,361.33,2149.0,351.9995,352.4187,351.5316,352.2432,2149.0
2021-06-09 10:40:00,361.35,362.05,361.08,361.99,1499.0,352.2627,352.9451,351.9995,352.8866,1499.0
2021-06-09 10:50:00,361.14,361.5,361.05,361.25,1365.0,352.058,352.409,351.9703,352.1653,1365.0
2021-06-09 11:00:00,361.14,361.2,360.54,360.71,700.0,352.058,352.1165,351.4731,351.6388,700.0
2021-06-09 11:10:00,360.47,361.52,360.25,360.78,3137.0,351.4049,352.4285,351.1904,351.7071,3137.0
2021-06-09 11:20:00,360.77,361.0,359.71,360.58,6182.0,351.6973,351.9215,350.664,351.5121,6182.0
2021-06-09 11:30:00,360.37,360.82,360.17,360.61,1150.0,351.3074,351.7461,351.1124,351.5414,1150.0
2021-06-09 11:40:00,360.38,360.38,359.77,360.22,2015.0,351.3171,351.3171,350.7225,351.1612,2015.0
2021-06-09 11:50:00,360.12,360.18,359.67,359.99,3281.0,351.0637,351.1222,350.625,350.9369,3281.0
2021-06-09 12:00:00,360.13,360.16,359.85,359.85,400.0,351.0734,351.1027,350.8005,350.8005,400.0
2021-06-09 12:10:00,359.85,359.85,359.03,359.3,807.0,350.8005,350.8005,350.0011,350.2643,807.0
2021-06-09 12:20:00,359.34,360.01,359.34,359.96,4122.0,350.3033,350.9564,350.3033,350.9077,4122.0
2021-06-09 12:30:00,359.95,360.2,359.9,360.13,1751.0,350.8979,351.1417,350.8492,351.0734,1751.0
2021-06-09 12:40:00,359.71,360.41,359.7,360.34,700.0,350.664,351.3464,350.6542,351.2781,700.0
2021-06-09 12:50:00,360.13,360.24,359.33,359.71,5053.0,351.0734,351.1807,350.2935,350.664,5053.0
2021-06-09 13:00:00,359.72,359.77,359.42,359.42,1110.0,350.6737,350.7225,350.3813,350.3813,1110.0
2021-06-09 13:10:00,359.22,359.57,359.0,359.16,2400.0,350.1863,350.5275,349.9718,350.1278,2400.0
2021-06-09 13:20:00,359.1,359.2,358.77,359.17,2604.0,350.0693,350.1668,349.7476,350.1376,2604.0
2021-06-09 13:30:00,359.06,359.06,358.36,358.77,2840.0,350.0303,350.0303,349.3479,349.7476,2840.0
2021-06-09 13:40:00,358.66,359.13,358.5,358.5,1100.0,349.6404,350.0986,349.4844,349.4844,1100.0
2021-06-09 13:50:00,358.5,358.54,357.89,358.02,13512.0,349.4844,349.5234,348.8898,349.0165,13512.0
2021-06-09 14:00:00,358.25,358.89,357.89,358.8,6341.0,349.2407,349.8646,348.8898,349.7769,6341.0
2021-06-09 14:10:00,358.87,359.54,358.66,359.54,3907.0,349.8451,350.4983,349.6404,350.4983,3907.0
2021-06-09 14:20:00,359.44,359.64,359.42,359.63,1100.0,350.4008,350.5957,350.3813,350.586,1100.0
2021-06-09 14:30:00,359.66,359.81,359.42,359.43,1200.0,350.6152,350.7615,350.3813,350.391,1200.0
2021-06-09 14:40:00,359.4,360.3,359.34,359.94,2383.0,350.3618,351.2391,350.3033,350.8882,2383.0
2021-06-09 14:50:00,359.94,359.94,359.38,359.66,6900.0,350.8882,350.8882,350.3423,350.6152,6900.0
2021-06-09 15:00:00,359.42,359.49,359.33,359.46,624.0,350.3813,350.4495,350.2935,350.4203,624.0
2021-06-09 15:10:00,359.46,359.59,358.7,358.7,5287.0,350.4203,350.547,349.6794,349.6794,5287.0
2021-06-09 15:20:00,358.88,359.48,358.87,359.3,8653.0,349.8549,350.4398,349.8451,350.2643,8653.0
2021-06-09 15:30:00,359.19,359.64,359.19,359.64,6203.0,350.1571,350.5957,350.1571,350.5957,6203.0
2021-06-09 15:40:00,359.51,359.61,358.94,359.29,5248.0,350.469,350.5665,349.9133,350.2545,5248.0
2021-06-09 15:50:00,359.29,359.71,358.99,359.11,23250.0,350.2545,350.664,349.9621,350.0791,23250.0
2021-06-10 09:30:00,361.18,361.71,359.33,359.43,9584.0,352.097,352.6137,350.2935,350.391,9584.0
2021-06-10 09:40:00,359.13,360.26,358.37,358.93,5331.0,350.0986,351.2002,349.3577,349.9036,5331.0
2021-06-10 09:50:00,358.88,360.38,358.4,359.6,7247.0,349.8549,351.3171,349.3869,350.5568,7247.0
2021-06-10 10:00:00,359.27,359.6,358.57,359.07,6006.0,350.2351,350.5568,349.5527,350.0401,6006.0
2021-06-10 10:10:00,359.15,359.18,358.34,358.82,3100.0,350.1181,350.1473,349.3284,349.7964,3100.0
2021-06-10 10:20:00,358.24,358.37,357.78,357.86,1371.0,349.231,349.3577,348.7825,348.8605,1371.0
2021-06-10 10:30:00,357.83,357.83,356.36,356.58,2342.0,348.8313,348.8313,347.3982,347.6127,2342.0
2021-06-10 10:40:00,356.22,356.5,355.15,355.34,5468.0,347.2618,347.5347,346.2187,346.4039,5468.0
2021-06-10 10:50:00,355.49,355.5,353.8,353.8,4125.0,346.5501,346.5599,344.9026,344.9026,4125.0
2021-06-10 11:00:00,354.11,354.31,353.41,353.57,8098.0,345.2048,345.3998,344.5224,344.6784,8098.0
2021-06-10 11:10:00,353.6,353.9,352.77,353.08,4489.0,344.7076,345.0001,343.8985,344.2007,4489.0
2021-06-10 11:20:00,353.31,353.6,353.11,353.13,2051.0,344.4249,344.7076,344.23,344.2495,2051.0
2021-06-10 11:30:00,352.9,352.9,352.53,352.74,1300.0,344.0252,344.0252,343.6645,343.8693,1300.0
2021-06-10 11:40:00,352.59,353.42,352.57,353.42,1211.0,343.723,344.5322,343.7035,344.5322,1211.0
2021-06-10 11:50:00,353.46,353.76,353.15,353.36,1685.0,344.5712,344.8636,344.269,344.4737,1685.0
2021-06-10 12:00:00,354.09,354.18,353.46,354.16,4636.0,345.1853,345.2731,344.5712,345.2536,4636.0
2021-06-10 12:10:00,354.62,354.82,353.66,353.81,4609.0,345.702,345.897,344.7661,344.9124,4609.0
2021-06-10 12:20:00,353.45,353.79,353.38,353.38,1281.0,344.5614,344.8929,344.4932,344.4932,1281.0
2021-06-10 12:30:00,353.45,353.45,353.05,353.2,901.0,344.5614,344.5614,344.1715,344.3177,901.0
2021-06-10 12:40:00,353.1,353.19,352.38,352.38,1187.0,344.2202,344.308,343.5183,343.5183,1187.0
2021-06-10 12:50:00,352.41,353.23,352.41,353.23,3936.0,343.5476,344.3469,343.5476,344.3469,3936.0
2021-06-10 13:00:00,353.18,353.18,352.21,352.41,2159.0,344.2982,344.2982,343.3526,343.5476,2159.0
2021-06-10 13:10:00,353.16,353.16,352.83,352.83,300.0,344.2787,344.2787,343.957,343.957,300.0
2021-06-10 13:20:00,352.87,353.0,352.6,352.6,1090.0,343.996,344.1227,343.7328,343.7328,1090.0
2021-06-10 13:30:00,352.7,352.76,352.41,352.41,1660.0,343.8303,343.8888,343.5476,343.5476,1660.0
2021-06-10 13:40:00,352.39,352.68,352.16,352.4,1091.0,343.5281,343.8108,343.3039,343.5378,1091.0
2021-06-10 13:50:00,352.45,352.53,352.23,352.26,922.0,343.5866,343.6645,343.3721,343.4013,922.0
2021-06-10 14:00:00,352.02,352.26,351.55,352.18,3541.0,343.1674,343.4013,342.7092,343.3234,3541.0
2021-06-10 14:10:00,352.11,352.11,351.36,351.64,6779.0,343.2551,343.2551,342.524,342.7969,6779.0
2021-06-10 14:20:00,351.86,352.13,351.58,351.69,1917.0,343.0114,343.2746,342.7384,342.8457,1917.0
2021-06-10 14:30:00,351.7,351.7,351.52,351.52,415.0,342.8554,342.8554,342.6799,342.6799,415.0
2021-06-10 14:40:00,351.77,351.77,351.17,351.5,2501.0,342.9237,342.9237,342.3388,342.6605,2501.0
2021-06-10 14:50:00,351.77,352.0,351.14,351.14,1420.0,342.9237,343.1479,342.3095,342.3095,1420.0
2021-06-10 15:00:00,351.13,351.48,350.51,350.56,10060.0,342.2998,342.641,341.6953,341.7441,10060.0
2021-06-10 15:10:00,350.69,351.73,350.69,351.73,2712.0,341.8708,342.8847,341.8708,342.8847,2712.0
2021-06-10 15:20:00,351.79,351.79,350.89,350.89,1963.0,342.9432,342.9432,342.0658,342.0658,1963.0
2021-06-10 15:30:00,351.23,352.03,351.23,351.86,2123.0,342.3972,343.1771,342.3972,343.0114,2123.0
2021-06-10 15:40:00,351.65,351.65,350.9,351.09,6018.0,342.8067,342.8067,342.0755,342.2608,6018.0
2021-06-10 15:50:00,351.2,351.35,349.88,350.11,32818.0,342.368,342.5142,341.0812,341.3054,32818.0
2021-06-11 09:30:00,352.87,354.97,350.71,354.32,7145.0,343.996,346.0432,341.8903,345.4095,7145.0
2021-06-11 09:40:00,353.5,354.87,353.49,354.02,2020.0,344.6102,345.9457,344.6004,345.1171,2020.0
2021-06-11 09:50:00,352.73,353.51,352.73,353.5,661.0,343.8595,344.6199,343.8595,344.6102,661.0
2021-06-11 10:00:00,353.2,353.7,352.1,352.44,2000.0,344.3177,344.8051,343.2454,343.5768,2000.0
2021-06-11 10:10:00,352.31,353.55,352.31,353.15,2544.0,343.4501,344.6589,343.4501,344.269,2544.0
2021-06-11 10:20:00,352.43,352.48,351.98,351.98,1646.0,343.5671,343.6158,343.1284,343.1284,1646.0
2021-06-11 10:30:00,352.13,352.36,351.42,351.53,3224.0,343.2746,343.4988,342.5825,342.6897,3224.0
2021-06-11 10:40:00,351.51,352.76,351.41,352.1,1400.0,342.6702,343.8888,342.5727,343.2454,1400.0
2021-06-11 10:50:00,351.94,351.94,351.37,351.37,1313.0,343.0894,343.0894,342.5337,342.5337,1313.0
2021-06-11 11:00:00,351.41,351.42,351.04,351.34,1300.0,342.5727,342.5825,342.212,342.5045,1300.0
2021-06-11 11:10:00,351.09,351.4,350.89,351.0,930.0,342.2608,342.563,342.0658,342.173,930.0
2021-06-11 11:20:00,350.9,351.13,350.75,350.89,3616.0,342.0755,342.2998,341.9293,342.0658,3616.0
2021-06-11 11:30:00,350.79,351.4,350.79,351.4,966.0,341.9683,342.563,341.9683,342.563,966.0
2021-06-11 11:40:00,351.45,351.45,351.25,351.36,1523.0,342.6117,342.6117,342.4167,342.524,1523.0
2021-06-11 11:50:00,351.58,351.58,351.19,351.25,400.0,342.7384,342.7384,342.3582,342.4167,400.0
2021-06-11 12:00:00,351.14,351.49,351.14,351.49,500.0,342.3095,342.6507,342.3095,342.6507,500.0
2021-06-11 12:10:00,351.05,351.28,350.92,351.21,1529.0,342.2218,342.446,342.095,342.3777,1529.0
2021-06-11 12:20:00,351.3,351.49,350.77,350.78,1294.0,342.4655,342.6507,341.9488,341.9586,1294.0
2021-06-11 12:30:00,350.65,351.01,350.65,350.85,1154.0,341.8318,342.1828,341.8318,342.0268,1154.0
2021-06-11 12:40:00,350.97,351.39,350.94,351.21,1000.0,342.1438,342.5532,342.1145,342.3777,1000.0
2021-06-11 12:50:00,351.15,351.3,350.95,351.3,1709.0,342.3193,342.4655,342.1243,342.4655,1709.0
2021-06-11 13:00:00,351.17,351.36,350.85,351.23,4794.0,342.3388,342.524,342.0268,342.3972,4794.0
2021-06-11 13:10:00,351.27,351.4,351.14,351.33,2920.0,342.4362,342.563,342.3095,342.4947,2920.0
2021-06-11 13:20:00,351.36,351.44,351.22,351.23,1604.0,342.524,342.602,342.3875,342.3972,1604.0
2021-06-11 13:30:00,351.23,351.31,351.03,351.21,4172.0,342.3972,342.4752,342.2023,342.3777,4172.0
2021-06-11 13:40:00,351.16,352.32,351.1,352.3,5177.0,342.329,343.4598,342.2705,343.4403,5177.0
2021-06-11 13:50:00,352.17,352.74,352.04,352.46,1633.0,343.3136,343.8693,343.1869,343.5963,1633.0
2021-06-11 14:00:00,352.4,352.41,352.15,352.25,1300.0,343.5378,343.5476,343.2941,343.3916,1300.0
2021-06-11 14:10:00,352.15,352.18,351.65,351.65,2021.0,343.2941,343.3234,342.8067,342.8067,2021.0
2021-06-11 14:20:00,351.86,351.99,351.59,351.59,2868.0,343.0114,343.1381,342.7482,342.7482,2868.0
2021-06-11 14:30:00,351.58,352.01,351.57,351.85,1140.0,342.7384,343.1576,342.7287,343.0016,1140.0
2021-06-11 14:40:00,351.72,351.92,351.67,351.81,1100.0,342.8749,343.0699,342.8262,342.9627,1100.0
2021-06-11 14:50:00,351.8,351.82,351.5,351.75,4836.0,342.9529,342.9724,342.6605,342.9042,4836.0
2021-06-11 15:00:00,351.89,352.01,351.72,351.92,1737.0,343.0406,343.1576,342.8749,343.0699,1737.0
2021-06-11 15:10:00,351.88,351.88,351.38,351.43,3613.0,343.0309,343.0309,342.5435,342.5922,3613.0
2021-06-11 15:20:00,351.25,351.86,351.25,351.86,4148.0,342.4167,343.0114,342.4167,343.0114,4148.0
2021-06-11 15:30:00,351.9,351.91,351.69,351.69,1976.0,343.0504,343.0601,342.8457,342.8457,1976.0
2021-06-11 15:40:00,351.75,352.18,351.53,352.07,2787.0,342.9042,343.3234,342.6897,343.2161,2787.0
2021-06-11 15:50:00,351.97,352.79,351.97,352.78,11134.0,343.1186,343.918,343.1186,343.9083,11134.0
2021-06-14 09:30:00,352.34,353.04,351.91,352.4,7978.0,343.4793,344.1617,343.0601,343.5378,7978.0
2021-06-14 09:40:00,352.17,352.17,350.22,350.22,3619.0,343.3136,343.3136,341.4126,341.4126,3619.0
2021-06-14 09:50:00,350.19,350.19,349.25,350.0,2930.0,341.3834,341.3834,340.467,341.1982,2930.0
2021-06-14 10:00:00,349.66,350.31,349.66,350.31,600.0,340.8667,341.5004,340.8667,341.5004,600.0
2021-06-14 10:10:00,350.59,350.59,349.91,350.44,1304.0,341.7733,341.7733,341.1104,341.6271,1304.0
2021-06-14 10:20:00,350.6,350.6,348.94,349.21,1608.0,341.7831,341.7831,340.1648,340.428,1608.0
2021-06-14 10:30:00,349.79,350.67,349.55,350.67,1501.0,340.9935,341.8513,340.7595,341.8513,1501.0
2021-06-14 10:40:00,350.56,350.86,349.7,349.9,1244.0,341.7441,342.0365,340.9057,341.1007,1244.0
2021-06-14 10:50:00,350.24,351.4,350.24,351.4,2489.0,341.4321,342.563,341.4321,342.563,2489.0
2021-06-14 11:00:00,351.57,351.66,350.76,350.77,1380.0,342.7287,342.8164,341.9391,341.9488,1380.0
2021-06-14 11:10:00,350.77,350.77,349.4,349.4,1000.0,341.9488,341.9488,340.6133,340.6133,1000.0
2021-06-14 11:20:00,349.39,349.39,348.55,348.62,5861.0,340.6035,340.6035,339.7846,339.8529,5861.0
2021-06-14 11:30:00,348.56,348.72,348.18,348.36,2161.0,339.7944,339.9504,339.4239,339.5994,2161.0
2021-06-14 11:40:00,348.44,348.6,348.28,348.6,1800.0,339.6774,339.8334,339.5214,339.8334,1800.0
2021-06-14 11:50:00,348.62,348.83,348.48,348.48,1408.0,339.8529,340.0576,339.7164,339.7164,1408.0
2021-06-14 12:00:00,348.22,348.56,348.22,348.56,501.0,339.4629,339.7944,339.4629,339.7944,501.0
2021-06-14 12:10:00,348.69,348.98,348.45,348.83,876.0,339.9211,340.2038,339.6872,340.0576,876.0
2021-06-14 12:20:00,348.66,348.66,348.5,348.53,500.0,339.8919,339.8919,339.7359,339.7651,500.0
2021-06-14 12:30:00,348.62,348.83,348.28,348.66,2003.0,339.8529,340.0576,339.5214,339.8919,2003.0
2021-06-14 12:40:00,348.17,348.51,348.17,348.21,1331.0,339.4142,339.7456,339.4142,339.4532,1331.0
2021-06-14 12:50:00,348.19,348.33,347.12,347.34,1659.0,339.4337,339.5702,338.3906,338.6051,1659.0
2021-06-14 13:00:00,347.42,347.42,347.15,347.17,1100.0,338.6831,338.6831,338.4198,338.4393,1100.0
2021-06-14 13:10:00,347.39,347.67,347.25,347.54,6679.0,338.6538,338.9268,338.5173,338.8,6679.0
2021-06-14 13:20:00,347.32,347.33,346.51,347.24,1966.0,338.5856,338.5953,337.7959,338.5076,1966.0
2021-06-14 13:30:00,347.08,347.27,346.8,347.12,1040.0,338.3516,338.5368,338.0786,338.3906,1040.0
2021-06-14 13:40:00,347.13,347.18,346.92,346.92,748.0,338.4003,338.4491,338.1956,338.1956,748.0
2021-06-14 13:50:00,346.94,346.94,345.97,346.31,2644.0,338.2151,338.2151,337.2695,337.601,2644.0
2021-06-14 14:00:00,346.21,346.63,346.2,346.29,2431.0,337.5035,337.9129,337.4937,337.5815,2431.0
2021-06-14 14:10:00,346.31,346.32,345.01,345.01,2581.0,337.601,337.6107,336.3337,336.3337,2581.0
2021-06-14 14:20:00,345.33,345.8,345.27,345.8,528.0,336.6456,337.1038,336.5871,337.1038,528.0
2021-06-14 14:30:00,345.53,345.78,345.4,345.4,905.0,336.8406,337.0843,336.7139,336.7139,905.0
2021-06-14 14:40:00,345.72,346.4,345.72,346.4,1043.0,337.0258,337.6887,337.0258,337.6887,1043.0
2021-06-14 14:50:00,346.4,347.4,346.4,347.23,4050.0,337.6887,338.6636,337.6887,338.4978,4050.0
2021-06-14 15:00:00,347.33,347.75,347.19,347.57,2979.0,338.5953,339.0048,338.4588,338.8293,2979.0
2021-06-14 15:10:00,347.49,347.65,347.25,347.51,4810.0,338.7513,338.9073,338.5173,338.7708,4810.0
2021-06-14 15:20:00,347.55,348.1,347.33,347.37,2174.0,338.8098,339.346,338.5953,338.6343,2174.0
2021-06-14 15:30:00,347.34,348.21,347.33,348.21,3569.0,338.6051,339.4532,338.5953,339.4532,3569.0
2021-06-14 15:40:00,348.05,348.42,347.75,347.83,5400.0,339.2972,339.6579,339.0048,339.0827,5400.0
2021-06-14 15:50:00,347.81,348.02,347.03,347.31,28478.0,339.0632,339.268,338.3029,338.5758,28478.0
2021-06-15 09:30:00,347.51,349.07,347.51,348.16,5095.0,338.7708,340.2916,338.7708,339.4044,5095.0
2021-06-15 09:40:00,347.33,347.77,345.97,346.21,1100.0,338.5953,339.0243,337.2695,337.5035,1100.0
2021-06-15 09:50:00,346.27,346.8,345.03,346.8,12080.0,337.562,338.0786,336.3532,338.0786,12080.0
2021-06-15 10:00:00,346.44,347.0,345.89,345.9,5369.0,337.7277,338.2736,337.1915,337.2013,5369.0
2021-06-15 10:10:00,345.76,346.7,345.33,345.34,3499.0,337.0648,337.9812,336.6456,336.6554,3499.0
2021-06-15 10:20:00,345.32,346.1,345.12,345.61,4750.0,336.6359,337.3963,336.4409,336.9186,4750.0
2021-06-15 10:30:00,345.59,345.59,345.01,345.01,1867.0,336.8991,336.8991,336.3337,336.3337,1867.0
2021-06-15 10:40:00,344.78,345.41,344.43,345.12,2473.0,336.1094,336.7236,335.7682,336.4409,2473.0
2021-06-15 10:50:00,345.03,345.48,345.03,345.38,1300.0,336.3532,336.7918,336.3532,336.6944,1300.0
2021-06-15 11:00:00,345.24,345.73,344.95,345.02,3051.0,336.5579,337.0356,336.2752,336.3434,3051.0
2021-06-15 11:10:00,345.21,345.82,345.21,345.82,1649.0,336.5286,337.1233,336.5286,337.1233,1649.0
2021-06-15 11:20:00,345.73,346.0,345.52,346.0,1146.0,337.0356,337.2988,336.8308,337.2988,1146.0
2021-06-15 11:30:00,345.36,345.36,345.12,345.27,300.0,336.6749,336.6749,336.4409,336.5871,300.0
2021-06-15 11:40:00,345.33,345.33,344.76,344.94,1405.0,336.6456,336.6456,336.0899,336.2654,1405.0
2021-06-15 11:50:00,344.76,344.93,343.78,344.77,4336.0,336.0899,336.2557,335.1346,336.0997,4336.0
2021-06-15 12:00:00,344.98,344.98,344.28,344.28,1339.0,336.3044,336.3044,335.622,335.622,1339.0
2021-06-15 12:10:00,344.55,344.74,343.97,344.69,7643.0,335.8852,336.0705,335.3198,336.0217,7643.0
2021-06-15 12:20:00,344.78,345.01,344.59,344.64,2702.0,336.1094,336.3337,335.9242,335.973,2702.0
2021-06-15 12:30:00,345.13,345.13,344.66,344.87,1844.0,336.4506,336.4506,335.9925,336.1972,1844.0
2021-06-15 12:40:00,344.72,344.82,344.26,344.26,2886.0,336.051,336.1484,335.6025,335.6025,2886.0
2021-06-15 12:50:00,344.23,344.84,344.03,344.5,3953.0,335.5733,336.1679,335.3783,335.8365,3953.0
2021-06-15 13:00:00,344.61,345.06,344.34,344.69,3948.0,335.9437,336.3824,335.6805,336.0217,3948.0
2021-06-15 13:10:00,344.85,345.15,344.68,345.15,2889.0,336.1777,336.4701,336.012,336.4701,2889.0
2021-06-15 13:20:00,344.93,345.03,344.6,344.6,1900.0,336.2557,336.3532,335.934,335.934,1900.0
2021-06-15 13:30:00,344.62,344.99,344.41,344.79,4918.0,335.9535,336.3142,335.7488,336.1192,4918.0
2021-06-15 13:40:00,345.14,345.16,344.77,344.9,2802.0,336.4604,336.4799,336.0997,336.2264,2802.0
2021-06-15 13:50:00,345.06,346.95,344.87,346.89,4458.0,336.3824,338.2249,336.1972,338.1664,4458.0
2021-06-15 14:00:00,346.91,347.21,346.36,346.48,2598.0,338.1859,338.4783,337.6497,337.7667,2598.0
2021-06-15 14:10:00,346.63,346.84,346.34,346.34,1607.0,337.9129,338.1176,337.6302,337.6302,1607.0
2021-06-15 14:20:00,346.3,346.82,346.1,346.81,1139.0,337.5912,338.0981,337.3963,338.0884,1139.0
2021-06-15 14:30:00,346.84,347.64,346.47,347.64,2233.0,338.1176,338.8975,337.7569,338.8975,2233.0
2021-06-15 14:40:00,347.59,347.61,346.93,347.35,1582.0,338.8488,338.8683,338.2054,338.6148,1582.0
2021-06-15 14:50:00,347.82,348.08,347.43,347.67,1471.0,339.073,339.3265,338.6928,338.9268,1471.0
2021-06-15 15:00:00,347.66,347.72,347.07,347.08,2260.0,338.917,338.9755,338.3419,338.3516,2260.0
2021-06-15 15:10:00,346.76,347.73,346.59,347.15,8008.0,338.0397,338.9853,337.8739,338.4198,8008.0
2021-06-15 15:20:00,347.27,347.5,347.24,347.31,1663.0,338.5368,338.761,338.5076,338.5758,1663.0
2021-06-15 15:30:00,347.17,347.22,346.73,347.06,4447.0,338.4393,338.4881,338.0104,338.3321,4447.0
2021-06-15 15:40:00,347.15,347.33,346.79,346.99,8958.0,338.4198,338.5953,338.0689,338.2639,8958.0
2021-06-15 15:50:00,346.87,347.36,345.9,346.37,50334.0,338.1469,338.6246,337.2013,337.6595,50334.0
2021-06-16 09:30:00,345.42,345.42,342.26,342.81,7062.0,336.7334,336.7334,333.6528,334.189,7062.0
2021-06-16 09:40:00,343.08,343.08,341.51,341.67,6464.0,334.4522,334.4522,332.9217,333.0777,6464.0
2021-06-16 09:50:00,341.59,341.96,341.05,341.58,8585.0,332.9997,333.3604,332.4732,332.9899,8585.0
2021-06-16 10:00:00,342.1,343.02,341.71,342.19,3314.0,333.4968,334.3937,333.1167,333.5846,3314.0
2021-06-16 10:10:00,342.25,342.25,341.35,341.36,3741.0,333.6431,333.6431,332.7657,332.7755,3741.0
2021-06-16 10:20:00,341.3,341.47,341.0,341.24,2168.0,332.717,332.8827,332.4245,332.6585,2168.0
2021-06-16 10:30:00,341.0,342.38,340.91,342.38,3905.0,332.4245,333.7698,332.3368,333.7698,3905.0
2021-06-16 10:40:00,342.81,343.56,342.81,343.34,900.0,334.189,334.9201,334.189,334.7057,900.0
2021-06-16 10:50:00,343.11,344.42,343.0,344.42,7823.0,334.4814,335.7585,334.3742,335.7585,7823.0
2021-06-16 11:00:00,344.34,344.98,344.34,344.98,825.0,335.6805,336.3044,335.6805,336.3044,825.0
2021-06-16 11:10:00,344.18,344.55,344.18,344.44,1301.0,335.5245,335.8852,335.5245,335.778,1301.0
2021-06-16 11:20:00,344.47,344.52,344.08,344.52,1140.0,335.8072,335.856,335.427,335.856,1140.0
2021-06-16 11:30:00,344.47,344.8,344.33,344.57,1400.0,335.8072,336.1289,335.6708,335.9047,1400.0
2021-06-16 11:40:00,344.47,344.77,344.46,344.65,1300.0,335.8072,336.0997,335.7975,335.9827,1300.0
2021-06-16 11:50:00,344.66,345.37,344.66,345.37,1000.0,335.9925,336.6846,335.9925,336.6846,1000.0
2021-06-16 12:00:00,345.37,345.77,344.99,344.99,1346.0,336.6846,337.0745,336.3142,336.3142,1346.0
2021-06-16 12:10:00,345.1,345.34,344.63,344.92,1615.0,336.4214,336.6554,335.9632,336.2459,1615.0
2021-06-16 12:20:00,344.83,344.91,344.79,344.79,510.0,336.1582,336.2362,336.1192,336.1192,510.0
2021-06-16 12:30:00,344.58,345.19,344.54,344.69,1469.0,335.9145,336.5091,335.8755,336.0217,1469.0
2021-06-16 12:40:00,344.8,345.19,344.61,344.87,1442.0,336.1289,336.5091,335.9437,336.1972,1442.0
2021-06-16 12:50:00,344.86,345.21,344.71,345.21,1158.0,336.1874,336.5286,336.0412,336.5286,1158.0
2021-06-16 13:00:00,345.08,345.08,344.71,344.71,911.0,336.4019,336.4019,336.0412,336.0412,911.0
2021-06-16 13:10:00,344.66,345.26,344.62,345.13,1702.0,335.9925,336.5774,335.9535,336.4506,1702.0
2021-06-16 13:20:00,345.45,345.53,344.82,344.83,2458.0,336.7626,336.8406,336.1484,336.1582,2458.0
2021-06-16 13:30:00,344.51,344.87,344.46,344.87,2455.0,335.8462,336.1972,335.7975,336.1972,2455.0
2021-06-16 13:40:00,344.86,345.35,344.86,345.02,1100.0,336.1874,336.6651,336.1874,336.3434,1100.0
2021-06-16 13:50:00,344.69,345.53,344.6,345.12,1742.0,336.0217,336.8406,335.934,336.4409,1742.0
2021-06-16 14:00:00,344.57,345.7,342.82,345.7,2523.0,335.9047,337.0063,334.1987,337.0063,2523.0
2021-06-16 14:10:00,345.39,346.26,344.09,344.18,7403.0,336.7041,337.5522,335.4368,335.5245,7403.0
2021-06-16 14:20:00,344.33,345.12,344.15,344.59,1300.0,335.6708,336.4409,335.4953,335.9242,1300.0
2021-06-16 14:30:00,343.65,345.0,343.3,345.0,1150.0,335.0079,336.3239,334.6667,336.3239,1150.0
2021-06-16 14:40:00,344.38,344.48,343.23,343.99,1250.0,335.7195,335.817,334.5984,335.3393,1250.0
2021-06-16 14:50:00,343.95,344.19,343.55,343.66,1700.0,335.3003,335.5343,334.9104,335.0176,1700.0
2021-06-16 15:00:00,343.5,344.12,343.25,343.79,3384.0,334.8616,335.466,334.6179,335.1443,3384.0
2021-06-16 15:10:00,343.97,344.27,343.85,344.11,1886.0,335.3198,335.6123,335.2028,335.4563,1886.0
2021-06-16 15:20:00,344.35,344.95,344.22,344.22,1590.0,335.6903,336.2752,335.5635,335.5635,1590.0
2021-06-16 15:30:00,344.06,344.16,343.4,344.13,2800.0,335.4076,335.505,334.7642,335.4758,2800.0
2021-06-16 15:40:00,344.3,344.36,343.67,343.86,2775.0,335.6415,335.7,335.0274,335.2126,2775.0
2021-06-16 15:50:00,344.16,344.23,342.75,342.98,24742.0,335.505,335.5733,334.1305,334.3547,24742.0
2021-06-17 09:30:00,343.46,344.95,343.34,343.34,3707.0,334.8226,336.2752,334.7057,334.7057,3707.0
2021-06-17 09:40:00,342.54,342.54,341.37,341.99,600.0,333.9258,333.9258,332.7852,333.3896,600.0
2021-06-17 09:50:00,341.46,341.46,339.53,340.15,1733.0,332.8729,332.8729,330.9915,331.5959,1733.0
2021-06-17 10:00:00,340.01,341.12,338.6,339.45,11324.0,331.4594,332.5415,330.0849,330.9135,11324.0
2021-06-17 10:10:00,339.06,339.13,338.44,338.75,2275.0,330.5333,330.6015,329.9289,330.2311,2275.0
2021-06-17 10:20:00,338.91,339.23,337.42,338.06,7897.0,330.3871,330.699,328.9345,329.5584,7897.0
2021-06-17 10:30:00,337.54,338.47,337.54,338.2,6040.0,329.0515,329.9581,329.0515,329.6949,6040.0
2021-06-17 10:40:00,338.09,338.56,337.48,337.48,5442.0,329.5877,330.0459,328.993,328.993,5442.0
2021-06-17 10:50:00,337.98,337.99,337.01,337.01,2210.0,329.4805,329.4902,328.5348,328.5348,2210.0
2021-06-17 11:00:00,337.05,337.14,335.45,335.81,6421.0,328.5738,328.6616,327.0141,327.365,6421.0
2021-06-17 11:10:00,335.77,336.54,335.56,336.24,7084.0,327.326,328.0767,327.1213,327.7842,7084.0
2021-06-17 11:20:00,336.28,336.91,336.17,336.76,2300.0,327.8232,328.4374,327.716,328.2911,2300.0
2021-06-17 11:30:00,336.66,336.9,334.91,335.12,3403.0,328.1936,328.4276,326.4877,326.6924,3403.0
2021-06-17 11:40:00,335.22,335.33,334.54,334.54,1627.0,326.7899,326.8971,326.127,326.127,1627.0
2021-06-17 11:50:00,334.54,334.54,333.05,333.13,2525.0,326.127,326.127,324.6744,324.7524,2525.0
2021-06-17 12:00:00,333.13,333.69,332.51,332.52,3672.0,324.7524,325.2983,324.148,324.1578,3672.0
2021-06-17 12:10:00,332.44,333.01,332.0,332.0,3430.0,324.0798,324.6354,323.6508,323.6508,3430.0
2021-06-17 12:20:00,331.64,332.1,331.09,331.09,6580.0,323.2999,323.7483,322.7637,322.7637,6580.0
2021-06-17 12:30:00,331.08,332.38,331.0,331.67,3937.0,322.754,324.0213,322.676,323.3291,3937.0
2021-06-17 12:40:00,332.13,332.82,332.13,332.35,904.0,323.7776,324.4502,323.7776,323.992,904.0
2021-06-17 12:50:00,332.62,334.0,332.2,334.0,3943.0,324.2552,325.6005,323.8458,325.6005,3943.0
2021-06-17 13:00:00,334.0,334.86,333.85,334.62,4409.0,325.6005,326.4389,325.4543,326.205,4409.0
2021-06-17 13:10:00,334.65,334.97,334.16,334.68,1925.0,326.2342,326.5461,325.7565,326.2634,1925.0
2021-06-17 13:20:00,334.71,335.26,334.54,334.84,1855.0,326.2927,326.8289,326.127,326.4194,1855.0
2021-06-17 13:30:00,334.85,335.29,334.27,334.78,2208.0,326.4292,326.8581,325.8638,326.3609,2208.0
2021-06-17 13:40:00,334.81,335.04,334.61,335.04,1907.0,326.3902,326.6144,326.1952,326.6144,1907.0
2021-06-17 13:50:00,335.04,336.39,334.61,336.17,14740.0,326.6144,327.9304,326.1952,327.716,14740.0
2021-06-17 14:00:00,336.36,337.2,336.0,336.96,7342.0,327.9012,328.7201,327.5502,328.4861,7342.0
2021-06-17 14:10:00,336.93,337.68,336.54,337.2,3396.0,328.4569,329.188,328.0767,328.7201,3396.0
2021-06-17 14:20:00,337.2,337.97,336.88,337.62,2859.0,328.7201,329.4707,328.4081,329.1295,2859.0
2021-06-17 14:30:00,337.56,337.56,337.32,337.48,1381.0,329.071,329.071,328.8371,328.993,1381.0
2021-06-17 14:40:00,337.69,337.82,337.04,337.13,2374.0,329.1977,329.3245,328.5641,328.6518,2374.0
2021-06-17 14:50:00,337.11,337.49,336.87,337.34,7978.0,328.6323,329.0028,328.3984,328.8565,7978.0
2021-06-17 15:00:00,337.48,338.19,337.46,337.78,2373.0,328.993,329.6852,328.9735,329.2855,2373.0
2021-06-17 15:10:00,337.93,338.17,337.66,337.87,1852.0,329.4317,329.6657,329.1685,329.3732,1852.0
2021-06-17 15:20:00,337.9,339.14,337.85,338.84,4913.0,329.4025,330.6113,329.3537,330.3188,4913.0
2021-06-17 15:30:00,339.11,339.33,338.31,338.39,2300.0,330.582,330.7965,329.8022,329.8801,2300.0
2021-06-17 15:40:00,338.41,338.71,337.89,338.27,7094.0,329.8996,330.1921,329.3927,329.7632,7094.0
2021-06-17 15:50:00,338.16,338.18,336.38,336.6,34964.0,329.6559,329.6754,327.9207,328.1352,34964.0
2021-06-18 09:30:00,331.33,333.02,330.01,332.03,74970.0,322.9977,324.6452,321.7109,323.6801,74970.0
2021-06-18 09:40:00,333.51,335.74,333.36,334.92,4355.0,325.1229,327.2968,324.9766,326.4974,4355.0
2021-06-18 09:50:00,335.27,335.27,333.36,334.34,2710.0,326.8386,326.8386,324.9766,325.932,2710.0
2021-06-18 10:00:00,334.89,334.89,333.21,333.21,2133.0,326.4682,326.4682,324.8304,324.8304,2133.0
2021-06-18 10:10:00,333.0,333.38,331.34,331.5,7643.0,324.6257,324.9961,323.0074,323.1634,7643.0
2021-06-18 10:20:00,331.61,331.82,330.66,331.5,7557.0,323.2706,323.4754,322.3445,323.1634,7557.0
2021-06-18 10:30:00,331.22,331.81,330.65,331.54,7151.0,322.8905,323.4656,322.3348,323.2024,7151.0
2021-06-18 10:40:00,331.29,331.37,330.75,331.03,7553.0,322.9587,323.0367,322.4323,322.7052,7553.0
2021-06-18 10:50:00,331.18,331.36,330.05,330.28,12224.0,322.8515,323.0269,321.7499,321.9741,12224.0
2021-06-18 11:00:00,330.02,330.46,329.69,330.02,8374.0,321.7206,322.1496,321.3989,321.7206,8374.0
2021-06-18 11:10:00,330.4,331.28,330.08,330.68,5431.0,322.0911,322.9489,321.7791,322.364,5431.0
2021-06-18 11:20:00,331.35,331.9,331.14,331.6,3686.0,323.0172,323.5534,322.8125,323.2609,3686.0
2021-06-18 11:30:00,331.69,332.11,331.62,331.83,3508.0,323.3486,323.7581,323.2804,323.4851,3508.0
2021-06-18 11:40:00,331.76,332.83,331.76,332.82,1160.0,323.4169,324.46,323.4169,324.4502,1160.0
2021-06-18 11:50:00,332.84,332.94,332.32,332.93,5025.0,324.4697,324.5672,323.9628,324.5575,5025.0
2021-06-18 12:00:00,332.62,332.68,332.27,332.27,2679.0,324.2552,324.3137,323.914,323.914,2679.0
2021-06-18 12:10:00,332.4,332.5,331.74,332.45,1811.0,324.0408,324.1383,323.3974,324.0895,1811.0
2021-06-18 12:20:00,332.47,332.72,332.26,332.72,2487.0,324.109,324.3527,323.9043,324.3527,2487.0
2021-06-18 12:30:00,332.39,332.53,332.01,332.01,1942.0,324.031,324.1675,323.6606,323.6606,1942.0
2021-06-18 12:40:00,331.93,332.44,331.82,332.2,1112.0,323.5826,324.0798,323.4754,323.8458,1112.0
2021-06-18 12:50:00,332.23,333.22,332.04,333.22,4007.0,323.8751,324.8402,323.6898,324.8402,4007.0
2021-06-18 13:00:00,333.05,333.29,332.96,333.23,1560.0,324.6744,324.9084,324.5867,324.8499,1560.0
2021-06-18 13:10:00,333.43,334.63,333.43,334.63,1350.0,325.0449,326.2147,325.0449,326.2147,1350.0
2021-06-18 13:20:00,334.5,335.3,334.19,334.52,3532.0,326.088,326.8679,325.7858,326.1075,3532.0
2021-06-18 13:30:00,334.74,335.79,334.74,335.62,3868.0,326.3219,327.3455,326.3219,327.1798,3868.0
2021-06-18 13:40:00,335.69,336.1,335.69,336.1,3758.0,327.248,327.6477,327.248,327.6477,3758.0
2021-06-18 13:50:00,336.25,336.25,335.66,335.9,2037.0,327.794,327.794,327.2188,327.4528,2037.0
2021-06-18 14:00:00,335.97,336.49,335.79,336.18,2280.0,327.521,328.0279,327.3455,327.7257,2280.0
2021-06-18 14:10:00,336.37,337.54,336.12,337.2,9375.0,327.9109,329.0515,327.6672,328.7201,9375.0
2021-06-18 14:20:00,337.4,337.87,337.1,337.31,3905.0,328.915,329.3732,328.6226,328.8273,3905.0
2021-06-18 14:30:00,337.44,338.22,336.64,337.12,5572.0,328.954,329.7144,328.1742,328.6421,5572.0
2021-06-18 14:40:00,336.98,337.38,336.78,336.9,2125.0,328.5056,328.8955,328.3106,328.4276,2125.0
2021-06-18 14:50:00,336.78,336.97,336.45,336.88,3788.0,328.3106,328.4959,327.9889,328.4081,3788.0
2021-06-18 15:00:00,336.56,336.84,336.42,336.79,4267.0,328.0962,328.3691,327.9597,328.3204,4267.0
2021-06-18 15:10:00,336.53,337.16,336.48,336.72,4125.0,328.0669,328.6811,328.0182,328.2521,4125.0
2021-06-18 15:20:00,336.93,337.29,336.78,336.96,2683.0,328.4569,328.8078,328.3106,328.4861,2683.0
2021-06-18 15:30:00,337.19,337.23,336.54,337.23,5767.0,328.7103,328.7493,328.0767,328.7493,5767.0
2021-06-18 15:40:00,337.28,337.28,336.35,336.55,7051.0,328.7981,328.7981,327.8914,328.0864,7051.0
2021-06-18 15:50:00,336.7,337.24,335.11,335.56,32180.0,328.2326,328.7591,326.6826,327.1213,32180.0
2021-06-21 09:30:00,339.03,341.4,338.32,341.4,6754.0,330.504,332.8144,329.8119,332.8144,6754.0
2021-06-21 09:40:00,340.84,341.7,340.39,341.7,2203.0,332.2685,333.1069,331.8298,333.1069,2203.0
2021-06-21 09:50:00,341.82,341.83,340.96,340.96,3910.0,333.2239,333.2336,332.3855,332.3855,3910.0
2021-06-21 10:00:00,341.67,342.93,341.61,342.77,3210.0,333.0777,334.306,333.0192,334.15,3210.0
2021-06-21 10:10:00,342.74,343.92,342.6,343.35,3852.0,334.1207,335.2711,333.9843,334.7154,3852.0
2021-06-21 10:20:00,343.1,343.48,341.84,342.94,3931.0,334.4717,334.8421,333.2434,334.3157,3931.0
2021-06-21 10:30:00,343.27,343.27,340.77,341.38,3207.0,334.6374,334.6374,332.2003,332.7949,3207.0
2021-06-21 10:40:00,341.54,342.67,341.44,342.33,2100.0,332.9509,334.0525,332.8534,333.7211,2100.0
2021-06-21 10:50:00,342.63,343.0,342.53,342.7,2175.0,334.0135,334.3742,333.916,334.0818,2175.0
2021-06-21 11:00:00,342.57,342.67,341.34,341.55,3505.0,333.955,334.0525,332.756,332.9607,3505.0
2021-06-21 11:10:00,341.76,342.46,341.76,342.1,4824.0,333.1654,333.8478,333.1654,333.4968,4824.0
2021-06-21 11:20:00,342.36,342.69,341.91,341.91,4843.0,333.7503,334.072,333.3116,333.3116,4843.0
2021-06-21 11:30:00,342.22,342.6,342.21,342.48,1868.0,333.6138,333.9843,333.6041,333.8673,1868.0
2021-06-21 11:40:00,342.59,342.6,342.15,342.16,521.0,333.9745,333.9843,333.5456,333.5553,521.0
2021-06-21 11:50:00,342.22,342.73,342.22,342.73,1300.0,333.6138,334.111,333.6138,334.111,1300.0
2021-06-21 12:00:00,342.52,342.65,342.02,342.02,1038.0,333.9063,334.033,333.4189,333.4189,1038.0
2021-06-21 12:10:00,342.14,342.92,341.73,342.92,2124.0,333.5358,334.2962,333.1361,334.2962,2124.0
2021-06-21 12:20:00,342.68,342.68,341.2,341.2,1204.0,334.0623,334.0623,332.6195,332.6195,1204.0
2021-06-21 12:30:00,341.2,342.56,341.06,341.66,20548.0,332.6195,333.9453,332.483,333.0679,20548.0
2021-06-21 12:40:00,342.02,342.02,340.75,340.75,2374.0,333.4189,333.4189,332.1808,332.1808,2374.0
2021-06-21 12:50:00,340.94,340.94,340.7,340.8,812.0,332.366,332.366,332.1321,332.2295,812.0
2021-06-21 13:00:00,340.88,341.23,340.17,341.23,1550.0,332.3075,332.6487,331.6154,332.6487,1550.0
2021-06-21 13:10:00,341.01,341.54,341.01,341.49,1800.0,332.4343,332.9509,332.4343,332.9022,1800.0
2021-06-21 13:20:00,341.47,341.71,341.44,341.63,792.0,332.8827,333.1167,332.8534,333.0387,792.0
2021-06-21 13:30:00,341.81,342.27,341.69,342.22,2158.0,333.2141,333.6626,333.0972,333.6138,2158.0
2021-06-21 13:40:00,342.23,342.99,342.06,342.99,1017.0,333.6236,334.3645,333.4578,334.3645,1017.0
2021-06-21 13:50:00,342.77,343.08,342.5,342.5,2921.0,334.15,334.4522,333.8868,333.8868,2921.0
2021-06-21 14:00:00,342.72,342.9,342.41,342.41,1204.0,334.1013,334.2767,333.799,333.799,1204.0
2021-06-21 14:10:00,342.41,342.57,342.25,342.44,931.0,333.799,333.955,333.6431,333.8283,931.0
2021-06-21 14:20:00,342.41,342.58,342.13,342.28,1950.0,333.799,333.9648,333.5261,333.6723,1950.0
2021-06-21 14:30:00,342.28,342.37,341.84,342.33,1314.0,333.6723,333.7601,333.2434,333.7211,1314.0
2021-06-21 14:40:00,342.2,342.2,342.01,342.01,300.0,333.5943,333.5943,333.4091,333.4091,300.0
2021-06-21 14:50:00,342.17,342.5,341.93,342.23,1807.0,333.5651,333.8868,333.3311,333.6236,1807.0
2021-06-21 15:00:00,342.17,342.42,342.01,342.42,1200.0,333.5651,333.8088,333.4091,333.8088,1200.0
2021-06-21 15:10:00,342.56,342.56,342.01,342.35,500.0,333.9453,333.9453,333.4091,333.7406,500.0
2021-06-21 15:20:00,342.35,342.5,342.13,342.13,401.0,333.7406,333.8868,333.5261,333.5261,401.0
2021-06-21 15:30:00,342.48,342.66,342.13,342.32,1313.0,333.8673,334.0428,333.5261,333.7113,1313.0
2021-06-21 15:40:00,342.05,342.91,342.01,342.39,6462.0,333.4481,334.2865,333.4091,333.7796,6462.0
2021-06-21 15:50:00,342.74,343.12,342.21,342.4,13806.0,334.1207,334.4912,333.6041,333.7893,13806.0
2021-06-22 09:30:00,343.87,343.87,341.09,341.09,6427.0,335.2223,335.2223,332.5122,332.5122,6427.0
2021-06-22 09:40:00,341.8,343.49,341.48,343.49,2000.0,333.2044,334.8519,332.8924,334.8519,2000.0
2021-06-22 09:50:00,343.25,343.74,341.66,342.07,867.0,334.6179,335.0956,333.0679,333.4676,867.0
2021-06-22 10:00:00,342.14,342.53,341.09,342.06,3248.0,333.5358,333.916,332.5122,333.4578,3248.0
2021-06-22 10:10:00,341.84,342.62,341.2,342.44,2657.0,333.2434,334.0038,332.6195,333.8283,2657.0
2021-06-22 10:20:00,341.88,342.52,341.84,342.42,2524.0,333.2824,333.9063,333.2434,333.8088,2524.0
2021-06-22 10:30:00,342.34,342.52,341.18,342.52,3302.0,333.7308,333.9063,332.6,333.9063,3302.0
2021-06-22 10:40:00,342.78,343.85,342.29,342.92,3275.0,334.1597,335.2028,333.6821,334.2962,3275.0
2021-06-22 10:50:00,343.25,343.65,342.95,343.52,8731.0,334.6179,335.0079,334.3255,334.8811,8731.0
2021-06-22 11:00:00,343.36,344.23,343.13,343.77,5505.0,334.7252,335.5733,334.5009,335.1248,5505.0
2021-06-22 11:10:00,343.71,344.21,343.7,343.7,1316.0,335.0664,335.5538,335.0566,335.0566,1316.0
2021-06-22 11:20:00,343.85,344.16,343.36,343.5,3240.0,335.2028,335.505,334.7252,334.8616,3240.0
2021-06-22 11:30:00,343.44,343.75,342.5,342.7,900.0,334.8031,335.1053,333.8868,334.0818,900.0
2021-06-22 11:40:00,342.75,342.92,342.56,342.62,1789.0,334.1305,334.2962,333.9453,334.0038,1789.0
2021-06-22 11:50:00,342.25,342.81,342.25,342.69,1407.0,333.6431,334.189,333.6431,334.072,1407.0
2021-06-22 12:00:00,342.81,343.3,342.81,343.3,1127.0,334.189,334.6667,334.189,334.6667,1127.0
2021-06-22 12:10:00,343.04,343.08,342.67,342.68,919.0,334.4132,334.4522,334.0525,334.0623,919.0
2021-06-22 12:20:00,342.49,342.75,342.31,342.48,1590.0,333.877,334.1305,333.7016,333.8673,1590.0
2021-06-22 12:30:00,342.49,342.49,341.72,341.91,5245.0,333.877,333.877,333.1264,333.3116,5245.0
2021-06-22 12:40:00,341.61,341.84,341.36,341.54,2214.0,333.0192,333.2434,332.7755,332.9509,2214.0
2021-06-22 12:50:00,341.6,341.66,341.45,341.5,1183.0,333.0094,333.0679,332.8632,332.9119,1183.0
2021-06-22 13:00:00,341.54,341.77,341.54,341.71,1122.0,332.9509,333.1751,332.9509,333.1167,1122.0
2021-06-22 13:10:00,341.75,342.48,341.7,341.88,2151.0,333.1556,333.8673,333.1069,333.2824,2151.0
2021-06-22 13:20:00,342.09,342.93,342.09,342.47,1789.0,333.4871,334.306,333.4871,333.8575,1789.0
2021-06-22 13:30:00,342.88,343.11,342.83,342.83,538.0,334.2572,334.4814,334.2085,334.2085,538.0
2021-06-22 13:40:00,343.09,343.47,343.02,343.19,2200.0,334.4619,334.8324,334.3937,334.5594,2200.0
2021-06-22 13:50:00,343.19,344.59,343.19,344.42,3124.0,334.5594,335.9242,334.5594,335.7585,3124.0
2021-06-22 14:00:00,344.34,344.78,343.89,343.89,4113.0,335.6805,336.1094,335.2418,335.2418,4113.0
2021-06-22 14:10:00,343.99,344.77,343.99,344.5,2835.0,335.3393,336.0997,335.3393,335.8365,2835.0
2021-06-22 14:20:00,344.57,344.79,344.43,344.59,3260.0,335.9047,336.1192,335.7682,335.9242,3260.0
2021-06-22 14:30:00,344.75,345.23,344.31,345.23,3426.0,336.0802,336.5481,335.6513,336.5481,3426.0
2021-06-22 14:40:00,345.07,345.29,344.35,344.36,3128.0,336.3922,336.6066,335.6903,335.7,3128.0
2021-06-22 14:50:00,344.54,344.62,344.08,344.54,3729.0,335.8755,335.9535,335.427,335.8755,3729.0
2021-06-22 15:00:00,344.44,344.92,344.33,344.82,2669.0,335.778,336.2459,335.6708,336.1484,2669.0
2021-06-22 15:10:00,344.82,345.47,344.65,345.46,3528.0,336.1484,336.7821,335.9827,336.7723,3528.0
2021-06-22 15:20:00,345.54,346.01,345.54,345.72,4515.0,336.8503,337.3085,336.8503,337.0258,4515.0
2021-06-22 15:30:00,345.72,346.01,345.14,345.24,4301.0,337.0258,337.3085,336.4604,336.5579,4301.0
2021-06-22 15:40:00,345.15,345.38,344.92,345.06,7289.0,336.4701,336.6944,336.2459,336.3824,7289.0
2021-06-22 15:50:00,344.81,344.93,344.39,344.63,17831.0,336.1387,336.2557,335.7293,335.9632,17831.0
2021-06-23 09:30:00,345.0,345.65,342.59,343.0,9474.0,336.3239,336.9576,333.9745,334.3742,9474.0
2021-06-23 09:40:00,342.64,344.75,342.61,344.37,7888.0,334.0233,336.0802,333.994,335.7098,7888.0
2021-06-23 09:50:00,344.38,344.99,343.62,344.21,4473.0,335.7195,336.3142,334.9786,335.5538,4473.0
2021-06-23 10:00:00,344.3,346.56,344.3,346.18,4828.0,335.6415,337.8447,335.6415,337.4742,4828.0
2021-06-23 10:10:00,346.1,347.41,345.95,347.0,10009.0,337.3963,338.6733,337.25,338.2736,10009.0
2021-06-23 10:20:00,347.19,348.37,347.01,348.05,14277.0,338.4588,339.6092,338.2834,339.2972,14277.0
2021-06-23 10:30:00,347.8,347.83,346.5,346.74,6173.0,339.0535,339.0827,337.7862,338.0202,6173.0
2021-06-23 10:40:00,346.61,346.8,345.8,345.8,5000.0,337.8934,338.0786,337.1038,337.1038,5000.0
2021-06-23 10:50:00,345.78,347.49,345.69,347.24,3417.0,337.0843,338.7513,336.9966,338.5076,3417.0
2021-06-23 11:00:00,347.48,347.48,345.9,346.23,3815.0,338.7415,338.7415,337.2013,337.523,3815.0
2021-06-23 11:10:00,345.78,347.26,345.78,347.25,5912.0,337.0843,338.5271,337.0843,338.5173,5912.0
2021-06-23 11:20:00,347.04,347.9,346.94,347.65,1852.0,338.3126,339.151,338.2151,338.9073,1852.0
2021-06-23 11:30:00,347.6,348.11,347.15,347.15,6339.0,338.8585,339.3557,338.4198,338.4198,6339.0
2021-06-23 11:40:00,347.04,348.18,347.04,347.61,4113.0,338.3126,339.4239,338.3126,338.8683,4113.0
2021-06-23 11:50:00,347.72,348.28,347.68,348.27,9430.0,338.9755,339.5214,338.9365,339.5117,9430.0
2021-06-23 12:00:00,348.15,348.73,348.04,348.73,5239.0,339.3947,339.9601,339.2875,339.9601,5239.0
2021-06-23 12:10:00,348.52,348.91,348.38,348.5,3317.0,339.7554,340.1356,339.6189,339.7359,3317.0
2021-06-23 12:20:00,348.45,349.28,348.45,349.28,2590.0,339.6872,340.4963,339.6872,340.4963,2590.0
2021-06-23 12:30:00,349.22,350.14,349.01,349.65,8571.0,340.4378,341.3347,340.2331,340.857,8571.0
2021-06-23 12:40:00,349.49,349.8,349.03,349.07,8023.0,340.701,341.0032,340.2526,340.2916,8023.0
2021-06-23 12:50:00,349.25,350.02,348.97,350.02,3179.0,340.467,341.2177,340.1941,341.2177,3179.0
2021-06-23 13:00:00,349.98,350.05,349.75,349.94,1000.0,341.1787,341.2469,340.9545,341.1397,1000.0
2021-06-23 13:10:00,349.94,350.15,349.47,349.76,1900.0,341.1397,341.3444,340.6815,340.9642,1900.0
2021-06-23 13:20:00,349.85,349.98,349.69,349.8,2002.0,341.0519,341.1787,340.896,341.0032,2002.0
2021-06-23 13:30:00,350.0,351.0,349.8,350.92,5365.0,341.1982,342.173,341.0032,342.095,5365.0
2021-06-23 13:40:00,350.81,351.54,350.81,351.21,3628.0,341.9878,342.6994,341.9878,342.3777,3628.0
2021-06-23 13:50:00,350.9,351.79,350.75,351.71,4111.0,342.0755,342.9432,341.9293,342.8652,4111.0
2021-06-23 14:00:00,351.68,351.89,350.89,350.9,6585.0,342.8359,343.0406,342.0658,342.0755,6585.0
2021-06-23 14:10:00,350.87,351.4,350.7,351.4,5503.0,342.0463,342.563,341.8806,342.563,5503.0
2021-06-23 14:20:00,351.44,351.64,351.11,351.56,3443.0,342.602,342.7969,342.2803,342.7189,3443.0
2021-06-23 14:30:00,351.59,351.68,351.28,351.63,1927.0,342.7482,342.8359,342.446,342.7872,1927.0
2021-06-23 14:40:00,351.63,351.67,351.11,351.3,1575.0,342.7872,342.8262,342.2803,342.4655,1575.0
2021-06-23 14:50:00,351.48,351.96,351.25,351.26,1990.0,342.641,343.1089,342.4167,342.4265,1990.0
2021-06-23 15:00:00,351.25,351.26,350.62,350.69,1444.0,342.4167,342.4265,341.8026,341.8708,1444.0
2021-06-23 15:10:00,350.55,351.39,350.55,350.92,5207.0,341.7343,342.5532,341.7343,342.095,5207.0
2021-06-23 15:20:00,350.81,350.88,349.76,349.99,9585.0,341.9878,342.056,340.9642,341.1884,9585.0
2021-06-23 15:30:00,350.13,351.46,350.12,351.22,15282.0,341.3249,342.6215,341.3152,342.3875,15282.0
2021-06-23 15:40:00,351.28,351.79,350.5,350.5,11848.0,342.446,342.9432,341.6856,341.6856,11848.0
2021-06-23 15:50:00,350.23,350.56,349.6,350.08,36269.0,341.4224,341.7441,340.8082,341.2762,36269.0
2021-06-24 09:30:00,353.48,355.77,351.62,351.86,19295.0,344.5907,346.8231,342.7774,343.0114,19295.0
2021-06-24 09:40:00,352.19,352.84,351.7,352.08,5323.0,343.3331,343.9668,342.8554,343.2259,5323.0
2021-06-24 09:50:00,352.19,352.28,351.0,351.0,3979.0,343.3331,343.4208,342.173,342.173,3979.0
2021-06-24 10:00:00,351.18,352.51,350.01,350.01,3800.0,342.3485,343.6451,341.2079,341.2079,3800.0
2021-06-24 10:10:00,350.35,352.38,350.23,352.0,19138.0,341.5394,343.5183,341.4224,343.1479,19138.0
2021-06-24 10:20:00,352.19,353.87,351.88,353.28,8311.0,343.3331,344.9709,343.0309,344.3957,8311.0
2021-06-24 10:30:00,352.85,353.42,352.12,352.43,6517.0,343.9765,344.5322,343.2649,343.5671,6517.0
2021-06-24 10:40:00,352.44,352.52,352.28,352.28,494.0,343.5768,343.6548,343.4208,343.4208,494.0
2021-06-24 10:50:00,352.63,352.91,351.61,352.76,1681.0,343.762,344.035,342.7677,343.8888,1681.0
2021-06-24 11:00:00,352.75,353.0,352.14,352.15,600.0,343.879,344.1227,343.2844,343.2941,600.0
2021-06-24 11:10:00,352.16,352.58,351.92,351.93,6769.0,343.3039,343.7133,343.0699,343.0796,6769.0
2021-06-24 11:20:00,352.0,352.25,351.55,351.87,2200.0,343.1479,343.3916,342.7092,343.0211,2200.0
2021-06-24 11:30:00,352.42,352.68,352.28,352.55,3620.0,343.5573,343.8108,343.4208,343.684,3620.0
2021-06-24 11:40:00,353.14,353.16,352.5,352.9,2422.0,344.2592,344.2787,343.6353,344.0252,2422.0
2021-06-24 11:50:00,352.99,353.75,352.8,352.8,4152.0,344.113,344.8539,343.9278,343.9278,4152.0
2021-06-24 12:00:00,352.75,353.21,352.72,353.19,2197.0,343.879,344.3274,343.8498,344.308,2197.0
2021-06-24 12:10:00,353.11,353.26,352.86,353.26,1585.0,344.23,344.3762,343.9862,344.3762,1585.0
2021-06-24 12:20:00,353.23,354.42,353.05,354.37,16632.0,344.3469,345.507,344.1715,345.4583,16632.0
2021-06-24 12:30:00,354.24,357.67,354.16,357.18,22420.0,345.3315,348.6753,345.2536,348.1976,22420.0
2021-06-24 12:40:00,357.17,359.83,357.17,359.52,21933.0,348.1879,350.781,348.1879,350.4788,21933.0
2021-06-24 12:50:00,359.55,362.84,359.02,361.68,48164.0,350.508,353.7153,349.9913,352.5844,48164.0
2021-06-24 13:00:00,361.34,361.94,360.0,361.94,7913.0,352.253,352.8379,350.9467,352.8379,7913.0
2021-06-24 13:10:00,362.23,362.83,360.06,361.07,6692.0,353.1206,353.7055,351.0052,351.9898,6692.0
2021-06-24 13:20:00,360.82,360.82,358.56,358.94,3341.0,351.7461,351.7461,349.5429,349.9133,3341.0
2021-06-24 13:30:00,359.05,360.33,358.57,358.69,8025.0,350.0206,351.2684,349.5527,349.6696,8025.0
2021-06-24 13:40:00,359.04,360.02,358.96,359.21,3225.0,350.0108,350.9662,349.9328,350.1766,3225.0
2021-06-24 13:50:00,359.29,359.96,359.0,359.96,3936.0,350.2545,350.9077,349.9718,350.9077,3936.0
2021-06-24 14:00:00,360.05,360.05,358.82,358.95,5225.0,350.9954,350.9954,349.7964,349.9231,5225.0
2021-06-24 14:10:00,358.99,359.38,357.42,358.06,14011.0,349.9621,350.3423,348.4316,349.0555,14011.0
2021-06-24 14:20:00,358.2,358.82,358.15,358.74,5141.0,349.192,349.7964,349.1432,349.7184,5141.0
2021-06-24 14:30:00,358.63,359.48,358.25,359.38,15185.0,349.6111,350.4398,349.2407,350.3423,15185.0
2021-06-24 14:40:00,359.51,359.85,359.1,359.11,7088.0,350.469,350.8005,350.0693,350.0791,7088.0
2021-06-24 14:50:00,359.25,359.87,358.85,359.74,3500.0,350.2156,350.82,349.8256,350.6932,3500.0
2021-06-24 15:00:00,359.74,359.74,358.97,359.39,3429.0,350.6932,350.6932,349.9426,350.352,3429.0
2021-06-24 15:10:00,359.25,360.01,359.13,360.0,3735.0,350.2156,350.9564,350.0986,350.9467,3735.0
2021-06-24 15:20:00,360.1,360.13,359.38,359.46,4363.0,351.0442,351.0734,350.3423,350.4203,4363.0
2021-06-24 15:30:00,359.5,359.97,359.18,359.54,4099.0,350.4593,350.9174,350.1473,350.4983,4099.0
2021-06-24 15:40:00,359.52,359.57,358.97,358.98,10155.0,350.4788,350.5275,349.9426,349.9523,10155.0
2021-06-24 15:50:00,358.95,359.15,357.79,358.66,30451.0,349.9231,350.1181,348.7923,349.6404,30451.0
2021-06-25 09:30:00,368.06,368.06,360.25,361.53,25317.0,358.804,358.804,351.1904,352.4382,25317.0
2021-06-25 09:40:00,361.63,362.17,360.07,361.53,9429.0,352.5357,353.0621,351.0149,352.4382,9429.0
2021-06-25 09:50:00,361.6,362.71,360.82,361.36,13200.0,352.5065,353.5885,351.7461,352.2725,13200.0
2021-06-25 10:00:00,360.9,361.84,360.18,361.68,6704.0,351.8241,352.7404,351.1222,352.5844,6704.0
2021-06-25 10:10:00,361.09,362.16,360.79,361.64,7712.0,352.0093,353.0524,351.7168,352.5454,7712.0
2021-06-25 10:20:00,362.15,362.41,360.39,360.39,2631.0,353.0426,353.2961,351.3269,351.3269,2631.0
2021-06-25 10:30:00,360.56,360.56,359.38,360.19,3919.0,351.4926,351.4926,350.3423,351.1319,3919.0
2021-06-25 10:40:00,360.51,360.57,359.88,360.53,1551.0,351.4439,351.5024,350.8297,351.4634,1551.0
2021-06-25 10:50:00,360.59,360.8,359.92,359.92,2404.0,351.5219,351.7266,350.8687,350.8687,2404.0
2021-06-25 11:00:00,359.9,361.02,359.72,359.72,2700.0,350.8492,351.941,350.6737,350.6737,2700.0
2021-06-25 11:10:00,359.52,360.56,359.2,360.56,5428.0,350.4788,351.4926,350.1668,351.4926,5428.0
2021-06-25 11:20:00,360.59,360.59,360.07,360.47,1200.0,351.5219,351.5219,351.0149,351.4049,1200.0
2021-06-25 11:30:00,360.43,361.01,360.11,360.84,1100.0,351.3659,351.9313,351.0539,351.7656,1100.0
2021-06-25 11:40:00,360.9,361.66,360.84,361.57,1888.0,351.8241,352.5649,351.7656,352.4772,1888.0
2021-06-25 11:50:00,361.48,362.14,361.48,361.91,5497.0,352.3895,353.0329,352.3895,352.8087,5497.0
2021-06-25 12:00:00,361.99,362.05,361.72,361.86,600.0,352.8866,352.9451,352.6234,352.7599,600.0
2021-06-25 12:10:00,361.6,361.74,361.55,361.68,1672.0,352.5065,352.6429,352.4577,352.5844,1672.0
2021-06-25 12:20:00,361.91,361.91,361.64,361.71,1676.0,352.8087,352.8087,352.5454,352.6137,1676.0
2021-06-25 12:30:00,361.87,362.35,361.87,362.35,3350.0,352.7697,353.2376,352.7697,353.2376,3350.0
2021-06-25 12:40:00,362.36,362.36,361.54,361.9,1996.0,353.2473,353.2473,352.448,352.7989,1996.0
2021-06-25 12:50:00,361.97,361.97,361.16,361.57,1965.0,352.8672,352.8672,352.0775,352.4772,1965.0
2021-06-25 13:00:00,361.21,361.8,361.2,361.23,999.0,352.1263,352.7014,352.1165,352.1458,999.0
2021-06-25 13:10:00,361.31,361.41,361.27,361.41,699.0,352.2237,352.3212,352.1848,352.3212,699.0
2021-06-25 13:20:00,361.34,361.38,360.99,361.04,1200.0,352.253,352.292,351.9118,351.9605,1200.0
2021-06-25 13:30:00,361.2,361.6,361.2,361.6,2226.0,352.1165,352.5065,352.1165,352.5065,2226.0
2021-06-25 13:40:00,361.44,362.02,361.29,361.78,2140.0,352.3505,352.9159,352.2043,352.6819,2140.0
2021-06-25 13:50:00,361.86,361.94,361.67,361.68,800.0,352.7599,352.8379,352.5747,352.5844,800.0
2021-06-25 14:00:00,361.34,361.5,360.35,360.41,1541.0,352.253,352.409,351.2879,351.3464,1541.0
2021-06-25 14:10:00,360.69,360.85,360.15,360.46,1865.0,351.6193,351.7753,351.0929,351.3951,1865.0
2021-06-25 14:20:00,360.32,360.52,360.14,360.43,1308.0,351.2586,351.4536,351.0832,351.3659,1308.0
2021-06-25 14:30:00,360.56,361.01,360.31,360.61,2048.0,351.4926,351.9313,351.2489,351.5414,2048.0
2021-06-25 14:40:00,360.89,361.11,360.56,360.61,700.0,351.8143,352.0288,351.4926,351.5414,700.0
2021-06-25 14:50:00,360.64,360.76,360.64,360.74,980.0,351.5706,351.6876,351.5706,351.6681,980.0
2021-06-25 15:00:00,361.14,361.38,360.74,361.35,2000.0,352.058,352.292,351.6681,352.2627,2000.0
2021-06-25 15:10:00,361.28,361.69,360.99,360.99,3196.0,352.1945,352.5942,351.9118,351.9118,3196.0
2021-06-25 15:20:00,360.61,360.99,360.55,360.55,3027.0,351.5414,351.9118,351.4829,351.4829,3027.0
2021-06-25 15:30:00,360.42,360.74,360.36,360.59,3524.0,351.3561,351.6681,351.2976,351.5219,3524.0
2021-06-25 15:40:00,360.62,361.06,360.2,360.39,9317.0,351.5511,351.98,351.1417,351.3269,9317.0
2021-06-25 15:50:00,360.45,360.8,359.16,359.25,28201.0,351.3854,351.7266,350.1278,350.2156,28201.0
2021-06-28 09:30:00,359.51,360.46,355.0,356.47,11282.0,350.469,351.3951,346.0724,347.5055,11282.0
2021-06-28 09:40:00,356.31,356.39,355.14,355.52,2577.0,347.3495,347.4275,346.2089,346.5794,2577.0
2021-06-28 09:50:00,356.18,357.96,356.17,357.67,4432.0,347.2228,348.958,347.213,348.6753,4432.0
2021-06-28 10:00:00,357.51,358.73,356.77,356.77,1700.0,348.5193,349.7086,347.7979,347.7979,1700.0
2021-06-28 10:10:00,357.43,358.08,356.82,358.01,2545.0,348.4413,349.075,347.8467,349.0067,2545.0
2021-06-28 10:20:00,358.23,359.45,358.17,358.77,3797.0,349.2212,350.4105,349.1627,349.7476,3797.0
2021-06-28 10:30:00,358.0,358.7,357.66,358.11,2039.0,348.997,349.6794,348.6655,349.1042,2039.0
2021-06-28 10:40:00,357.91,357.91,357.48,357.81,1699.0,348.9093,348.9093,348.4901,348.8118,1699.0
2021-06-28 10:50:00,357.85,358.41,357.77,357.89,1316.0,348.8508,349.3967,348.7728,348.8898,1316.0
2021-06-28 11:00:00,357.72,357.93,357.63,357.71,2370.0,348.724,348.9287,348.6363,348.7143,2370.0
2021-06-28 11:10:00,357.86,357.86,357.0,357.0,2166.0,348.8605,348.8605,348.0221,348.0221,2166.0
2021-06-28 11:20:00,356.8,356.8,356.08,356.15,1614.0,347.8272,347.8272,347.1253,347.1935,1614.0
2021-06-28 11:30:00,356.35,356.88,356.21,356.63,1260.0,347.3885,347.9052,347.252,347.6614,1260.0
2021-06-28 11:40:00,356.51,356.74,355.75,356.74,3062.0,347.5445,347.7687,346.8036,347.7687,3062.0
2021-06-28 11:50:00,356.78,357.61,356.66,357.6,1866.0,347.8077,348.6168,347.6907,348.607,1866.0
2021-06-28 12:00:00,357.69,358.42,357.58,358.38,2641.0,348.6948,349.4064,348.5876,349.3674,2641.0
2021-06-28 12:10:00,358.25,358.65,358.02,358.28,2296.0,349.2407,349.6306,349.0165,349.2699,2296.0
2021-06-28 12:20:00,358.34,358.34,357.82,358.27,1157.0,349.3284,349.3284,348.8215,349.2602,1157.0
2021-06-28 12:30:00,358.24,358.24,357.93,358.22,1929.0,349.231,349.231,348.9287,349.2115,1929.0
2021-06-28 12:40:00,358.15,358.26,357.99,358.15,1150.0,349.1432,349.2505,348.9872,349.1432,1150.0
2021-06-28 12:50:00,358.24,358.37,357.55,358.37,3238.0,349.231,349.3577,348.5583,349.3577,3238.0
2021-06-28 13:00:00,357.45,357.94,357.45,357.88,1017.0,348.4608,348.9385,348.4608,348.88,1017.0
2021-06-28 13:10:00,357.29,357.99,357.29,357.66,1104.0,348.3048,348.9872,348.3048,348.6655,1104.0
2021-06-28 13:20:00,357.96,358.0,356.94,357.39,3386.0,348.958,348.997,347.9636,348.4023,3386.0
2021-06-28 13:30:00,357.39,357.87,357.31,357.85,1727.0,348.4023,348.8703,348.3243,348.8508,1727.0
2021-06-28 13:40:00,357.86,357.89,357.27,357.88,2760.0,348.8605,348.8898,348.2853,348.88,2760.0
2021-06-28 13:50:00,357.73,358.18,357.71,357.9,1300.0,348.7338,349.1725,348.7143,348.8995,1300.0
2021-06-28 14:00:00,358.12,358.29,357.64,357.84,2025.0,349.114,349.2797,348.646,348.841,2025.0
2021-06-28 14:10:00,357.69,357.89,357.48,357.71,1430.0,348.6948,348.8898,348.4901,348.7143,1430.0
2021-06-28 14:20:00,357.63,358.0,357.39,357.68,3424.0,348.6363,348.997,348.4023,348.685,3424.0
2021-06-28 14:30:00,357.69,357.69,357.08,357.36,1069.0,348.6948,348.6948,348.1001,348.3731,1069.0
2021-06-28 14:40:00,357.12,357.81,357.11,357.57,2219.0,348.1391,348.8118,348.1294,348.5778,2219.0
2021-06-28 14:50:00,357.65,357.99,357.44,357.85,1600.0,348.6558,348.9872,348.4511,348.8508,1600.0
2021-06-28 15:00:00,357.58,357.67,356.84,356.84,2683.0,348.5876,348.6753,347.8662,347.8662,2683.0
2021-06-28 15:10:00,356.84,357.08,356.26,356.85,2924.0,347.8662,348.1001,347.3007,347.8759,2924.0
2021-06-28 15:20:00,356.96,357.61,356.95,357.61,1717.0,347.9831,348.6168,347.9734,348.6168,1717.0
2021-06-28 15:30:00,357.59,357.6,356.94,357.04,3717.0,348.5973,348.607,347.9636,348.0611,3717.0
2021-06-28 15:40:00,357.13,357.89,357.07,357.89,5370.0,348.1489,348.8898,348.0904,348.8898,5370.0
2021-06-28 15:50:00,358.0,358.3,357.74,358.3,26866.0,348.997,349.2894,348.7435,349.2894,26866.0
2021-06-29 09:30:00,361.21,362.82,359.61,359.61,8756.0,352.1263,353.6958,350.5665,350.5665,8756.0
2021-06-29 09:40:00,359.63,359.85,357.87,358.45,2140.0,350.586,350.8005,348.8703,349.4357,2140.0
2021-06-29 09:50:00,358.44,358.95,358.26,358.84,1715.0,349.4259,349.9231,349.2505,349.8159,1715.0
2021-06-29 10:00:00,359.53,359.58,358.2,358.72,9772.0,350.4885,350.5373,349.192,349.6989,9772.0
2021-06-29 10:10:00,358.68,359.04,358.4,358.4,6151.0,349.6599,350.0108,349.3869,349.3869,6151.0
2021-06-29 10:20:00,358.2,358.32,356.13,357.3,13130.0,349.192,349.3089,347.174,348.3146,13130.0
2021-06-29 10:30:00,357.68,357.8,356.12,356.63,3914.0,348.685,348.802,347.1643,347.6614,3914.0
2021-06-29 10:40:00,356.91,357.33,355.6,356.11,4051.0,347.9344,348.3438,346.6573,347.1545,4051.0
2021-06-29 10:50:00,356.44,357.22,355.77,356.75,1990.0,347.4762,348.2366,346.8231,347.7784,1990.0
2021-06-29 11:00:00,356.61,356.73,354.32,354.59,14805.0,347.6419,347.7589,345.4095,345.6727,14805.0
2021-06-29 11:10:00,354.78,354.89,353.57,354.47,5984.0,345.858,345.9652,344.6784,345.5558,5984.0
2021-06-29 11:20:00,354.71,354.71,353.7,354.15,4786.0,345.7897,345.7897,344.8051,345.2438,4786.0
2021-06-29 11:30:00,354.0,354.17,353.14,353.94,4853.0,345.0976,345.2633,344.2592,345.0391,4853.0
2021-06-29 11:40:00,353.87,353.87,352.27,353.2,3588.0,344.9709,344.9709,343.4111,344.3177,3588.0
2021-06-29 11:50:00,352.69,352.8,351.93,352.36,6726.0,343.8205,343.9278,343.0796,343.4988,6726.0
2021-06-29 12:00:00,352.21,352.79,351.74,352.15,3508.0,343.3526,343.918,342.8944,343.2941,3508.0
2021-06-29 12:10:00,352.4,352.8,352.37,352.47,8694.0,343.5378,343.9278,343.5086,343.6061,8694.0
2021-06-29 12:20:00,352.17,352.45,351.62,352.12,5099.0,343.3136,343.5866,342.7774,343.2649,5099.0
2021-06-29 12:30:00,351.75,352.1,351.6,351.64,3820.0,342.9042,343.2454,342.7579,342.7969,3820.0
2021-06-29 12:40:00,351.62,351.84,351.35,351.8,4916.0,342.7774,342.9919,342.5142,342.9529,4916.0
2021-06-29 12:50:00,351.89,351.89,351.04,351.61,1690.0,343.0406,343.0406,342.212,342.7677,1690.0
2021-06-29 13:00:00,351.61,351.62,351.03,351.26,1751.0,342.7677,342.7774,342.2023,342.4265,1751.0
2021-06-29 13:10:00,351.38,351.58,350.98,351.58,2700.0,342.5435,342.7384,342.1535,342.7384,2700.0
2021-06-29 13:20:00,351.58,351.79,351.57,351.79,1185.0,342.7384,342.9432,342.7287,342.9432,1185.0
2021-06-29 13:30:00,351.8,351.8,351.2,351.38,2675.0,342.9529,342.9529,342.368,342.5435,2675.0
2021-06-29 13:40:00,351.15,351.51,350.76,351.22,5385.0,342.3193,342.6702,341.9391,342.3875,5385.0
2021-06-29 13:50:00,351.46,351.77,351.28,351.33,2265.0,342.6215,342.9237,342.446,342.4947,2265.0
2021-06-29 14:00:00,351.4,351.54,351.1,351.4,3332.0,342.563,342.6994,342.2705,342.563,3332.0
2021-06-29 14:10:00,351.62,351.65,351.21,351.45,4854.0,342.7774,342.8067,342.3777,342.6117,4854.0
2021-06-29 14:20:00,351.35,351.66,351.23,351.23,4668.0,342.5142,342.8164,342.3972,342.3972,4668.0
2021-06-29 14:30:00,351.42,351.42,349.35,350.29,9363.0,342.5825,342.5825,340.5645,341.4809,9363.0
2021-06-29 14:40:00,350.11,350.72,350.01,350.27,3465.0,341.3054,341.9001,341.2079,341.4614,3465.0
2021-06-29 14:50:00,350.2,350.38,350.0,350.0,2300.0,341.3931,341.5686,341.1982,341.1982,2300.0
2021-06-29 15:00:00,350.28,350.41,349.89,349.89,3523.0,341.4711,341.5979,341.0909,341.0909,3523.0
2021-06-29 15:10:00,350.09,350.88,349.99,350.68,7729.0,341.2859,342.056,341.1884,341.8611,7729.0
2021-06-29 15:20:00,350.67,350.97,350.07,350.75,5190.0,341.8513,342.1438,341.2664,341.9293,5190.0
2021-06-29 15:30:00,350.92,351.51,350.29,351.47,8793.0,342.095,342.6702,341.4809,342.6312,8793.0
2021-06-29 15:40:00,351.3,352.34,351.28,352.34,8876.0,342.4655,343.4793,342.446,343.4793,8876.0
2021-06-29 15:50:00,352.46,352.59,351.67,352.42,36281.0,343.5963,343.723,342.8262,343.5573,36281.0
2021-06-30 09:30:00,351.1,351.1,348.03,349.41,11839.0,342.2705,342.2705,339.2777,340.623,11839.0
2021-06-30 09:40:00,349.98,349.98,346.42,346.43,14726.0,341.1787,341.1787,337.7082,337.718,14726.0
2021-06-30 09:50:00,346.9,349.77,346.9,349.6,4122.0,338.1761,340.974,338.1761,340.8082,4122.0
2021-06-30 10:00:00,349.57,349.58,347.35,347.75,6971.0,340.779,340.7887,338.6148,339.0048,6971.0
2021-06-30 10:10:00,347.6,348.36,347.06,347.31,9066.0,338.8585,339.5994,338.3321,338.5758,9066.0
2021-06-30 10:20:00,347.63,349.44,347.63,347.67,3500.0,338.8878,340.6523,338.8878,338.9268,3500.0
2021-06-30 10:30:00,347.4,347.96,345.82,347.96,26829.0,338.6636,339.2095,337.1233,339.2095,26829.0
2021-06-30 10:40:00,348.09,348.87,347.76,348.81,8267.0,339.3362,340.0966,339.0145,340.0381,8267.0
2021-06-30 10:50:00,348.27,348.33,347.04,347.98,3405.0,339.5117,339.5702,338.3126,339.229,3405.0
2021-06-30 11:00:00,348.09,348.78,347.84,348.48,5336.0,339.3362,340.0089,339.0925,339.7164,5336.0
2021-06-30 11:10:00,348.3,348.88,347.9,348.52,5468.0,339.5409,340.1063,339.151,339.7554,5468.0
2021-06-30 11:20:00,348.67,349.23,348.24,348.39,2936.0,339.9016,340.4475,339.4824,339.6287,2936.0
2021-06-30 11:30:00,348.59,349.02,348.57,348.77,2110.0,339.8236,340.2428,339.8041,339.9991,2110.0
2021-06-30 11:40:00,348.57,348.61,348.04,348.14,3800.0,339.8041,339.8431,339.2875,339.3849,3800.0
2021-06-30 11:50:00,348.55,348.58,348.18,348.31,2553.0,339.7846,339.8139,339.4239,339.5507,2553.0
2021-06-30 12:00:00,348.54,348.75,348.33,348.33,4500.0,339.7749,339.9796,339.5702,339.5702,4500.0
2021-06-30 12:10:00,348.39,348.55,348.16,348.28,2100.0,339.6287,339.7846,339.4044,339.5214,2100.0
2021-06-30 12:20:00,348.16,348.37,348.06,348.23,7806.0,339.4044,339.6092,339.307,339.4727,7806.0
2021-06-30 12:30:00,348.4,349.09,348.4,348.88,4100.0,339.6384,340.3111,339.6384,340.1063,4100.0
2021-06-30 12:40:00,348.9,349.28,348.69,348.85,8200.0,340.1258,340.4963,339.9211,340.0771,8200.0
2021-06-30 12:50:00,348.73,348.8,348.49,348.56,2526.0,339.9601,340.0284,339.7261,339.7944,2526.0
2021-06-30 13:00:00,348.67,348.67,347.97,348.23,1434.0,339.9016,339.9016,339.2192,339.4727,1434.0
2021-06-30 13:10:00,348.17,348.17,347.34,347.44,3211.0,339.4142,339.4142,338.6051,338.7026,3211.0
2021-06-30 13:20:00,347.38,347.67,347.3,347.61,3587.0,338.6441,338.9268,338.5661,338.8683,3587.0
2021-06-30 13:30:00,347.66,348.26,347.66,348.26,2184.0,338.917,339.5019,338.917,339.5019,2184.0
2021-06-30 13:40:00,348.51,348.68,348.17,348.56,2773.0,339.7456,339.9114,339.4142,339.7944,2773.0
2021-06-30 13:50:00,348.55,348.77,348.29,348.77,2100.0,339.7846,339.9991,339.5312,339.9991,2100.0
2021-06-30 14:00:00,348.74,349.39,348.7,349.39,1902.0,339.9699,340.6035,339.9309,340.6035,1902.0
2021-06-30 14:10:00,349.43,349.99,349.28,349.83,1900.0,340.6425,341.1884,340.4963,341.0324,1900.0
2021-06-30 14:20:00,350.0,350.27,349.98,350.27,650.0,341.1982,341.4614,341.1787,341.4614,650.0
2021-06-30 14:30:00,350.3,350.6,350.16,350.53,3523.0,341.4906,341.7831,341.3541,341.7148,3523.0
2021-06-30 14:40:00,350.71,351.11,350.43,350.96,4200.0,341.8903,342.2803,341.6174,342.134,4200.0
2021-06-30 14:50:00,350.96,351.88,350.96,351.73,2596.0,342.134,343.0309,342.134,342.8847,2596.0
2021-06-30 15:00:00,351.56,351.66,351.2,351.55,3390.0,342.7189,342.8164,342.368,342.7092,3390.0
2021-06-30 15:10:00,351.75,352.02,351.75,351.87,2654.0,342.9042,343.1674,342.9042,343.0211,2654.0
2021-06-30 15:20:00,351.92,352.06,351.85,352.0,2912.0,343.0699,343.2064,343.0016,343.1479,2912.0
2021-06-30 15:30:00,352.0,352.29,351.71,352.17,8700.0,343.1479,343.4306,342.8652,343.3136,8700.0
2021-06-30 15:40:00,352.14,352.26,351.66,352.26,10340.0,343.2844,343.4013,342.8164,343.4013,10340.0
2021-06-30 15:50:00,352.11,353.02,351.78,352.2,27072.0,343.2551,344.1422,342.9334,343.3428,27072.0
2021-07-01 09:30:00,352.58,353.88,350.59,351.33,5320.0,343.7133,344.9806,341.7733,342.4947,5320.0
2021-07-01 09:40:00,351.4,353.65,351.27,353.01,8416.0,342.563,344.7564,342.4362,344.1325,8416.0
2021-07-01 09:50:00,352.81,352.84,352.02,352.02,4231.0,343.9375,343.9668,343.1674,343.1674,4231.0
2021-07-01 10:00:00,351.61,352.24,351.5,352.21,1402.0,342.7677,343.3818,342.6605,343.3526,1402.0
2021-07-01 10:10:00,352.01,352.34,351.78,352.27,1431.0,343.1576,343.4793,342.9334,343.4111,1431.0
2021-07-01 10:20:00,352.34,352.4,350.94,351.17,5578.0,343.4793,343.5378,342.1145,342.3388,5578.0
2021-07-01 10:30:00,351.35,351.38,349.73,350.34,8845.0,342.5142,342.5435,340.935,341.5296,8845.0
2021-07-01 10:40:00,350.14,351.2,350.14,350.39,2504.0,341.3347,342.368,341.3347,341.5784,2504.0
2021-07-01 10:50:00,350.2,350.74,350.0,350.0,1308.0,341.3931,341.9196,341.1982,341.1982,1308.0
2021-07-01 11:00:00,350.14,350.76,350.14,350.56,3696.0,341.3347,341.9391,341.3347,341.7441,3696.0
2021-07-01 11:10:00,350.56,350.71,350.33,350.41,3029.0,341.7441,341.8903,341.5199,341.5979,3029.0
2021-07-01 11:20:00,350.35,350.69,350.17,350.55,2115.0,341.5394,341.8708,341.3639,341.7343,2115.0
2021-07-01 11:30:00,350.56,351.31,350.44,351.16,6718.0,341.7441,342.4752,341.6271,342.329,6718.0
2021-07-01 11:40:00,351.09,351.48,350.99,351.44,3107.0,342.2608,342.641,342.1633,342.602,3107.0
2021-07-01 11:50:00,351.55,351.62,351.12,351.28,907.0,342.7092,342.7774,342.29,342.446,907.0
2021-07-01 12:00:00,351.27,351.28,350.66,350.76,2921.0,342.4362,342.446,341.8416,341.9391,2921.0
2021-07-01 12:10:00,350.95,350.95,350.57,350.71,1989.0,342.1243,342.1243,341.7538,341.8903,1989.0
2021-07-01 12:20:00,350.62,351.2,350.62,350.72,1439.0,341.8026,342.368,341.8026,341.9001,1439.0
2021-07-01 12:30:00,350.62,351.47,350.6,351.47,3110.0,341.8026,342.6312,341.7831,342.6312,3110.0
2021-07-01 12:40:00,351.42,352.15,351.42,352.08,2358.0,342.5825,343.2941,342.5825,343.2259,2358.0
2021-07-01 12:50:00,352.07,352.07,351.83,352.0,1800.0,343.2161,343.2161,342.9822,343.1479,1800.0
2021-07-01 13:00:00,352.07,352.23,351.99,352.19,1280.0,343.2161,343.3721,343.1381,343.3331,1280.0
2021-07-01 13:10:00,352.41,352.53,352.21,352.53,2905.0,343.5476,343.6645,343.3526,343.6645,2905.0
2021-07-01 13:20:00,352.92,353.26,352.81,353.02,2961.0,344.0447,344.3762,343.9375,344.1422,2961.0
2021-07-01 13:30:00,353.27,353.4,352.95,352.99,3828.0,344.3859,344.5127,344.074,344.113,3828.0
2021-07-01 13:40:00,353.02,353.27,352.88,353.15,2400.0,344.1422,344.3859,344.0057,344.269,2400.0
2021-07-01 13:50:00,353.14,353.14,353.02,353.06,1027.0,344.2592,344.2592,344.1422,344.1812,1027.0
2021-07-01 14:00:00,353.06,353.43,352.78,352.78,6954.0,344.1812,344.5419,343.9083,343.9083,6954.0
2021-07-01 14:10:00,352.78,352.93,352.49,352.49,3607.0,343.9083,344.0545,343.6256,343.6256,3607.0
2021-07-01 14:20:00,352.49,352.68,352.49,352.68,2035.0,343.6256,343.8108,343.6256,343.8108,2035.0
2021-07-01 14:30:00,352.75,352.76,352.58,352.59,1630.0,343.879,343.8888,343.7133,343.723,1630.0
2021-07-01 14:40:00,352.68,352.8,352.67,352.8,1200.0,343.8108,343.9278,343.801,343.9278,1200.0
2021-07-01 14:50:00,352.68,352.82,352.59,352.61,2300.0,343.8108,343.9473,343.723,343.7425,2300.0
2021-07-01 15:00:00,352.6,352.84,352.51,352.84,1635.0,343.7328,343.9668,343.6451,343.9668,1635.0
2021-07-01 15:10:00,352.81,353.41,352.81,353.35,9625.0,343.9375,344.5224,343.9375,344.4639,9625.0
2021-07-01 15:20:00,353.41,353.41,352.86,352.91,6329.0,344.5224,344.5224,343.9862,344.035,6329.0
2021-07-01 15:30:00,352.89,353.11,352.78,353.0,7036.0,344.0155,344.23,343.9083,344.1227,7036.0
2021-07-01 15:40:00,353.08,353.08,352.01,352.31,3545.0,344.2007,344.2007,343.1576,343.4501,3545.0
2021-07-01 15:50:00,352.48,352.74,351.46,352.52,26516.0,343.6158,343.8693,342.6215,343.6548,26516.0
2021-07-02 09:30:00,352.38,353.66,347.43,348.38,10172.0,343.5183,344.7661,338.6928,339.6189,10172.0
2021-07-02 09:40:00,348.45,349.62,347.89,349.53,9806.0,339.6872,340.8277,339.1412,340.74,9806.0
2021-07-02 09:50:00,349.0,350.09,348.99,349.7,4637.0,340.2233,341.2859,340.2136,340.9057,4637.0
2021-07-02 10:00:00,349.61,350.79,349.58,350.11,2509.0,340.818,341.9683,340.7887,341.3054,2509.0
2021-07-02 10:10:00,349.91,350.3,349.57,350.3,7312.0,341.1104,341.4906,340.779,341.4906,7312.0
2021-07-02 10:20:00,350.64,351.24,350.21,350.79,11418.0,341.8221,342.407,341.4029,341.9683,11418.0
2021-07-02 10:30:00,351.01,351.72,350.81,351.52,16252.0,342.1828,342.8749,341.9878,342.6799,16252.0
2021-07-02 10:40:00,351.58,352.77,351.55,352.73,22369.0,342.7384,343.8985,342.7092,343.8595,22369.0
2021-07-02 10:50:00,352.73,352.86,352.23,352.64,15973.0,343.8595,343.9862,343.3721,343.7718,15973.0
2021-07-02 11:00:00,352.85,353.19,352.1,352.29,2023.0,343.9765,344.308,343.2454,343.4306,2023.0
2021-07-02 11:10:00,352.44,352.6,350.78,351.01,2500.0,343.5768,343.7328,341.9586,342.1828,2500.0
2021-07-02 11:20:00,351.1,351.92,351.09,351.88,2800.0,342.2705,343.0699,342.2608,343.0309,2800.0
2021-07-02 11:30:00,351.93,352.04,351.28,351.28,1641.0,343.0796,343.1869,342.446,342.446,1641.0
2021-07-02 11:40:00,350.96,350.99,350.96,350.99,400.0,342.134,342.1633,342.134,342.1633,400.0
2021-07-02 11:50:00,350.78,350.81,350.01,350.01,1750.0,341.9586,341.9878,341.2079,341.2079,1750.0
2021-07-02 12:00:00,350.28,350.56,350.05,350.06,1200.0,341.4711,341.7441,341.2469,341.2567,1200.0
2021-07-02 12:10:00,350.2,350.2,349.75,349.89,1410.0,341.3931,341.3931,340.9545,341.0909,1410.0
2021-07-02 12:20:00,349.71,349.77,349.51,349.64,1646.0,340.9155,340.974,340.7205,340.8472,1646.0
2021-07-02 12:30:00,349.58,350.17,349.52,349.78,1657.0,340.7887,341.3639,340.7302,340.9837,1657.0
2021-07-02 12:40:00,350.02,350.55,349.89,350.37,1900.0,341.2177,341.7343,341.0909,341.5589,1900.0
2021-07-02 12:50:00,350.24,350.9,350.0,350.9,3599.0,341.4321,342.0755,341.1982,342.0755,3599.0
2021-07-02 13:00:00,350.86,351.22,350.76,350.84,1200.0,342.0365,342.3875,341.9391,342.017,1200.0
2021-07-02 13:10:00,350.64,350.64,350.27,350.37,1012.0,341.8221,341.8221,341.4614,341.5589,1012.0
2021-07-02 13:20:00,350.43,350.55,350.19,350.55,2466.0,341.6174,341.7343,341.3834,341.7343,2466.0
2021-07-02 13:30:00,350.63,350.82,350.46,350.8,5133.0,341.8123,341.9976,341.6466,341.9781,5133.0
2021-07-02 13:40:00,350.65,350.94,350.53,350.81,7053.0,341.8318,342.1145,341.7148,341.9878,7053.0
2021-07-02 13:50:00,350.8,350.97,350.57,350.71,1762.0,341.9781,342.1438,341.7538,341.8903,1762.0
2021-07-02 14:00:00,350.83,351.13,350.83,350.94,1600.0,342.0073,342.2998,342.0073,342.1145,1600.0
2021-07-02 14:10:00,351.03,351.22,350.85,350.89,1830.0,342.2023,342.3875,342.0268,342.0658,1830.0
2021-07-02 14:20:00,350.89,350.98,350.52,350.61,6300.0,342.0658,342.1535,341.7051,341.7928,6300.0
2021-07-02 14:30:00,350.42,350.72,350.4,350.54,1250.0,341.6076,341.9001,341.5881,341.7246,1250.0
2021-07-02 14:40:00,350.64,350.85,350.49,350.56,1800.0,341.8221,342.0268,341.6759,341.7441,1800.0
2021-07-02 14:50:00,350.69,350.9,350.09,350.09,1890.0,341.8708,342.0755,341.2859,341.2859,1890.0
2021-07-02 15:00:00,350.13,350.21,349.98,350.0,1720.0,341.3249,341.4029,341.1787,341.1982,1720.0
2021-07-02 15:10:00,349.95,350.09,349.59,349.65,1500.0,341.1494,341.2859,340.7985,340.857,1500.0
2021-07-02 15:20:00,349.66,349.77,349.55,349.69,3100.0,340.8667,340.974,340.7595,340.896,3100.0
2021-07-02 15:30:00,349.54,349.87,349.53,349.6,1600.0,340.7497,341.0714,340.74,340.8082,1600.0
2021-07-02 15:40:00,349.63,349.92,349.57,349.87,5030.0,340.8375,341.1202,340.779,341.0714,5030.0
2021-07-02 15:50:00,350.0,350.17,349.26,349.7,18444.0,341.1982,341.3639,340.4768,340.9057,18444.0
2021-07-06 09:30:00,348.44,348.87,346.83,348.03,6918.0,339.6774,340.0966,338.1079,339.2777,6918.0
2021-07-06 09:40:00,347.37,348.63,347.12,348.05,1784.0,338.6343,339.8626,338.3906,339.2972,1784.0
2021-07-06 09:50:00,347.38,347.38,346.19,346.19,2298.0,338.6441,338.6441,337.484,337.484,2298.0
2021-07-06 10:00:00,346.11,346.21,344.44,344.44,4567.0,337.406,337.5035,335.778,335.778,4567.0
2021-07-06 10:10:00,344.26,344.26,343.65,343.97,3028.0,335.6025,335.6025,335.0079,335.3198,3028.0
2021-07-06 10:20:00,343.9,344.23,343.63,344.23,1000.0,335.2516,335.5733,334.9884,335.5733,1000.0
2021-07-06 10:30:00,343.89,344.1,343.05,344.06,5743.0,335.2418,335.4465,334.423,335.4076,5743.0
2021-07-06 10:40:00,344.06,344.6,342.58,342.87,19001.0,335.4076,335.934,333.9648,334.2475,19001.0
2021-07-06 10:50:00,342.46,342.95,341.88,342.46,1835.0,333.8478,334.3255,333.2824,333.8478,1835.0
2021-07-06 11:00:00,342.56,342.63,341.82,342.44,1200.0,333.9453,334.0135,333.2239,333.8283,1200.0
2021-07-06 11:10:00,342.22,343.63,342.22,342.9,2100.0,333.6138,334.9884,333.6138,334.2767,2100.0
2021-07-06 11:20:00,342.83,343.07,342.76,343.07,714.0,334.2085,334.4424,334.1402,334.4424,714.0
2021-07-06 11:30:00,344.41,344.92,344.41,344.76,1700.0,335.7488,336.2459,335.7488,336.0899,1700.0
2021-07-06 11:40:00,345.25,346.01,345.25,346.01,1118.0,336.5676,337.3085,336.5676,337.3085,1118.0
2021-07-06 11:50:00,346.31,346.31,345.71,345.97,900.0,337.601,337.601,337.0161,337.2695,900.0
2021-07-06 12:00:00,345.95,346.44,345.95,346.44,900.0,337.25,337.7277,337.25,337.7277,900.0
2021-07-06 12:10:00,346.59,347.46,346.59,347.21,1505.0,337.8739,338.722,337.8739,338.4783,1505.0
2021-07-06 12:20:00,347.54,347.8,347.05,347.35,1900.0,338.8,339.0535,338.3224,338.6148,1900.0
2021-07-06 12:30:00,346.9,347.44,346.74,347.44,1100.0,338.1761,338.7026,338.0202,338.7026,1100.0
2021-07-06 12:40:00,347.33,347.4,347.12,347.23,1231.0,338.5953,338.6636,338.3906,338.4978,1231.0
2021-07-06 12:50:00,347.33,347.55,347.33,347.5,500.0,338.5953,338.8098,338.5953,338.761,500.0
2021-07-06 13:00:00,347.68,347.68,347.25,347.25,900.0,338.9365,338.9365,338.5173,338.5173,900.0
2021-07-06 13:10:00,347.45,347.96,347.45,347.96,1502.0,338.7123,339.2095,338.7123,339.2095,1502.0
2021-07-06 13:20:00,347.92,348.38,347.87,348.14,3148.0,339.1705,339.6189,339.1217,339.3849,3148.0
2021-07-06 13:30:00,347.96,349.05,347.7,349.05,2822.0,339.2095,340.2721,338.956,340.2721,2822.0
2021-07-06 13:40:00,348.68,349.13,348.55,348.94,4654.0,339.9114,340.3501,339.7846,340.1648,4654.0
2021-07-06 13:50:00,349.09,349.33,348.58,348.87,3083.0,340.3111,340.545,339.8139,340.0966,3083.0
2021-07-06 14:00:00,349.02,349.22,349.01,349.22,800.0,340.2428,340.4378,340.2331,340.4378,800.0
2021-07-06 14:10:00,349.23,349.48,348.99,349.22,2410.0,340.4475,340.6913,340.2136,340.4378,2410.0
2021-07-06 14:20:00,349.28,349.4,349.12,349.37,700.0,340.4963,340.6133,340.3403,340.584,700.0
2021-07-06 14:30:00,350.0,350.01,349.45,349.62,1734.0,341.1982,341.2079,340.662,340.8277,1734.0
2021-07-06 14:40:00,349.44,349.57,349.26,349.34,900.0,340.6523,340.779,340.4768,340.5548,900.0
2021-07-06 14:50:00,349.52,349.52,349.06,349.18,1300.0,340.7302,340.7302,340.2818,340.3988,1300.0
2021-07-06 15:00:00,349.35,349.58,349.24,349.55,2214.0,340.5645,340.7887,340.4573,340.7595,2214.0
2021-07-06 15:10:00,349.72,349.91,349.64,349.9,2133.0,340.9252,341.1104,340.8472,341.1007,2133.0
2021-07-06 15:20:00,349.77,349.89,348.41,348.72,5276.0,340.974,341.0909,339.6482,339.9504,5276.0
2021-07-06 15:30:00,348.61,348.8,348.31,348.71,5789.0,339.8431,340.0284,339.5507,339.9406,5789.0
2021-07-06 15:40:00,348.69,348.72,348.26,348.72,5562.0,339.9211,339.9504,339.5019,339.9504,5562.0
2021-07-06 15:50:00,348.92,348.92,348.16,348.31,7709.0,340.1453,340.1453,339.4044,339.5507,7709.0
2021-07-07 09:30:00,348.87,351.8,348.87,350.75,6960.0,340.0966,342.9529,340.0966,341.9293,6960.0
2021-07-07 09:40:00,350.21,351.3,348.84,349.48,3800.0,341.4029,342.4655,340.0673,340.6913,3800.0
2021-07-07 09:50:00,350.07,350.65,349.18,350.26,4713.0,341.2664,341.8318,340.3988,341.4516,4713.0
2021-07-07 10:00:00,351.1,351.12,350.65,350.65,2148.0,342.2705,342.29,341.8318,341.8318,2148.0
2021-07-07 10:10:00,350.91,350.97,350.18,350.97,2152.0,342.0853,342.1438,341.3736,342.1438,2152.0
2021-07-07 10:20:00,350.7,350.7,350.36,350.64,504.0,341.8806,341.8806,341.5491,341.8221,504.0
2021-07-07 10:30:00,349.76,350.8,349.76,350.52,2086.0,340.9642,341.9781,340.9642,341.7051,2086.0
2021-07-07 10:40:00,350.5,351.81,350.45,351.81,1559.0,341.6856,342.9627,341.6369,342.9627,1559.0
2021-07-07 10:50:00,351.46,351.63,350.66,350.83,1100.0,342.6215,342.7872,341.8416,342.0073,1100.0
2021-07-07 11:00:00,351.04,352.65,351.04,352.65,2543.0,342.212,343.7815,342.212,343.7815,2543.0
2021-07-07 11:10:00,352.62,353.94,352.62,353.86,2927.0,343.7523,345.0391,343.7523,344.9611,2927.0
2021-07-07 11:20:00,353.94,355.32,353.94,355.32,2268.0,345.0391,346.3844,345.0391,346.3844,2268.0
2021-07-07 11:30:00,355.16,356.28,354.81,355.86,6038.0,346.2284,347.3202,345.8872,346.9108,6038.0
2021-07-07 11:40:00,355.97,356.71,355.86,356.16,4212.0,347.018,347.7394,346.9108,347.2033,4212.0
2021-07-07 11:50:00,356.16,356.16,354.76,355.74,2528.0,347.2033,347.2033,345.8385,346.7938,2528.0
2021-07-07 12:00:00,356.01,356.01,355.44,355.8,1100.0,347.057,347.057,346.5014,346.8523,1100.0
2021-07-07 12:10:00,355.87,356.0,354.78,355.44,1164.0,346.9206,347.0473,345.858,346.5014,1164.0
2021-07-07 12:20:00,355.4,355.51,355.1,355.21,1052.0,346.4624,346.5696,346.1699,346.2772,1052.0
2021-07-07 12:30:00,355.31,356.5,355.31,355.97,3025.0,346.3746,347.5347,346.3746,347.018,3025.0
2021-07-07 12:40:00,355.64,355.64,355.0,355.16,901.0,346.6963,346.6963,346.0724,346.2284,901.0
2021-07-07 12:50:00,355.69,355.93,355.66,355.7,1161.0,346.7451,346.979,346.7158,346.7548,1161.0
2021-07-07 13:00:00,355.92,356.34,355.92,356.11,629.0,346.9693,347.3787,346.9693,347.1545,629.0
2021-07-07 13:10:00,356.27,356.27,355.97,356.2,1055.0,347.3105,347.3105,347.018,347.2423,1055.0
2021-07-07 13:20:00,356.02,356.02,355.32,355.7,1873.0,347.0668,347.0668,346.3844,346.7548,1873.0
2021-07-07 13:30:00,355.78,356.13,355.71,355.71,501.0,346.8328,347.174,346.7646,346.7646,501.0
2021-07-07 13:40:00,356.13,356.19,355.69,356.19,1980.0,347.174,347.2325,346.7451,347.2325,1980.0
2021-07-07 13:50:00,356.33,356.33,355.77,355.77,800.0,347.369,347.369,346.8231,346.8231,800.0
2021-07-07 14:00:00,355.61,356.1,354.89,354.89,2030.0,346.6671,347.1448,345.9652,345.9652,2030.0
2021-07-07 14:10:00,354.99,355.21,354.63,355.21,1500.0,346.0627,346.2772,345.7117,346.2772,1500.0
2021-07-07 14:20:00,354.67,355.05,354.42,354.42,2391.0,345.7507,346.1212,345.507,345.507,2391.0
2021-07-07 14:30:00,354.26,354.51,353.69,353.7,2500.0,345.351,345.5948,344.7954,344.8051,2500.0
2021-07-07 14:40:00,353.86,354.08,353.59,354.08,1000.0,344.9611,345.1756,344.6979,345.1756,1000.0
2021-07-07 14:50:00,354.6,354.86,354.26,354.86,1595.0,345.6825,345.936,345.351,345.936,1595.0
2021-07-07 15:00:00,354.89,355.32,354.86,355.16,3081.0,345.9652,346.3844,345.936,346.2284,3081.0
2021-07-07 15:10:00,355.25,355.54,355.25,355.37,1350.0,346.3161,346.5989,346.3161,346.4331,1350.0
2021-07-07 15:20:00,355.36,355.87,354.91,355.62,2918.0,346.4234,346.9206,345.9847,346.6768,2918.0
2021-07-07 15:30:00,355.62,356.47,355.46,356.0,6868.0,346.6768,347.5055,346.5209,347.0473,6868.0
2021-07-07 15:40:00,356.33,356.33,355.64,356.04,8198.0,347.369,347.369,346.6963,347.0863,8198.0
2021-07-07 15:50:00,356.01,356.36,355.74,356.24,20216.0,347.057,347.3982,346.7938,347.2812,20216.0
2021-07-08 09:30:00,348.93,351.97,348.93,350.46,6359.0,340.1551,343.1186,340.1551,341.6466,6359.0
2021-07-08 09:40:00,349.97,349.98,348.17,349.19,2831.0,341.1689,341.1787,339.4142,340.4085,2831.0
2021-07-08 09:50:00,349.22,349.9,348.21,348.66,5630.0,340.4378,341.1007,339.4532,339.8919,5630.0
2021-07-08 10:00:00,348.97,349.32,347.62,348.25,4720.0,340.1941,340.5353,338.878,339.4922,4720.0
2021-07-08 10:10:00,348.3,348.71,348.01,348.32,4912.0,339.5409,339.9406,339.2582,339.5604,4912.0
2021-07-08 10:20:00,348.63,348.74,346.44,347.98,11348.0,339.8626,339.9699,337.7277,339.229,11348.0
2021-07-08 10:30:00,348.05,348.54,347.35,348.34,2763.0,339.2972,339.7749,338.6148,339.5799,2763.0
2021-07-08 10:40:00,348.29,348.73,347.94,348.05,700.0,339.5312,339.9601,339.19,339.2972,700.0
2021-07-08 10:50:00,347.96,348.89,347.61,347.62,1500.0,339.2095,340.1161,338.8683,338.878,1500.0
2021-07-08 11:00:00,348.38,349.34,348.38,349.34,3198.0,339.6189,340.5548,339.6189,340.5548,3198.0
2021-07-08 11:10:00,349.32,349.96,348.84,348.85,3032.0,340.5353,341.1592,340.0673,340.0771,3032.0
2021-07-08 11:20:00,349.12,349.9,348.7,349.49,3620.0,340.3403,341.1007,339.9309,340.701,3620.0
2021-07-08 11:30:00,349.38,350.76,349.34,350.64,3300.0,340.5938,341.9391,340.5548,341.8221,3300.0
2021-07-08 11:40:00,350.52,351.31,350.42,351.31,1817.0,341.7051,342.4752,341.6076,342.4752,1817.0
2021-07-08 11:50:00,351.17,351.52,350.57,351.44,5900.0,342.3388,342.6799,341.7538,342.602,5900.0
2021-07-08 12:00:00,351.44,352.11,351.44,352.04,1700.0,342.602,343.2551,342.602,343.1869,1700.0
2021-07-08 12:10:00,352.27,352.41,351.87,351.87,1132.0,343.4111,343.5476,343.0211,343.0211,1132.0
2021-07-08 12:20:00,352.41,352.56,351.66,352.24,5128.0,343.5476,343.6938,342.8164,343.3818,5128.0
2021-07-08 12:30:00,352.23,353.78,352.01,353.78,11840.0,343.3721,344.8831,343.1576,344.8831,11840.0
2021-07-08 12:40:00,353.46,354.53,353.03,353.7,17832.0,344.5712,345.6143,344.152,344.8051,17832.0
2021-07-08 12:50:00,353.8,354.24,353.39,354.0,2200.0,344.9026,345.3315,344.5029,345.0976,2200.0
2021-07-08 13:00:00,354.01,354.24,353.07,353.13,2360.0,345.1073,345.3315,344.191,344.2495,2360.0
2021-07-08 13:10:00,353.2,353.36,352.84,353.36,5435.0,344.3177,344.4737,343.9668,344.4737,5435.0
2021-07-08 13:20:00,353.47,353.47,351.87,352.22,3682.0,344.5809,344.5809,343.0211,343.3623,3682.0
2021-07-08 13:30:00,352.43,352.59,351.79,352.59,1627.0,343.5671,343.723,342.9432,343.723,1627.0
2021-07-08 13:40:00,352.52,352.85,351.89,351.89,3208.0,343.6548,343.9765,343.0406,343.0406,3208.0
2021-07-08 13:50:00,351.88,352.21,351.46,352.16,7951.0,343.0309,343.3526,342.6215,343.3039,7951.0
2021-07-08 14:00:00,351.97,352.57,351.72,351.91,4023.0,343.1186,343.7035,342.8749,343.0601,4023.0
2021-07-08 14:10:00,352.09,352.4,351.85,351.85,4200.0,343.2356,343.5378,343.0016,343.0016,4200.0
2021-07-08 14:20:00,351.98,352.14,351.73,351.73,1780.0,343.1284,343.2844,342.8847,342.8847,1780.0
2021-07-08 14:30:00,351.8,352.46,351.59,352.16,21083.0,342.9529,343.5963,342.7482,343.3039,21083.0
2021-07-08 14:40:00,352.21,352.28,351.26,351.27,3350.0,343.3526,343.4208,342.4265,342.4362,3350.0
2021-07-08 14:50:00,351.75,352.04,351.75,351.77,3422.0,342.9042,343.1869,342.9042,342.9237,3422.0
2021-07-08 15:00:00,351.77,352.05,351.69,351.89,2149.0,342.9237,343.1966,342.8457,343.0406,2149.0
2021-07-08 15:10:00,351.25,351.28,350.83,351.27,1800.0,342.4167,342.446,342.0073,342.4362,1800.0
2021-07-08 15:20:00,351.45,351.96,351.45,351.84,1850.0,342.6117,343.1089,342.6117,342.9919,1850.0
2021-07-08 15:30:00,352.06,352.06,351.31,351.31,6189.0,343.2064,343.2064,342.4752,342.4752,6189.0
2021-07-08 15:40:00,351.13,351.32,349.94,350.18,8618.0,342.2998,342.485,341.1397,341.3736,8618.0
2021-07-08 15:50:00,350.1,351.54,349.96,351.35,69212.0,341.2957,342.6994,341.1592,342.5142,69212.0
2021-07-09 09:30:00,357.0,358.85,355.59,357.42,7160.0,348.0221,349.8256,346.6476,348.4316,7160.0
2021-07-09 09:40:00,358.25,358.5,358.2,358.2,1461.0,349.2407,349.4844,349.192,349.192,1461.0
2021-07-09 09:50:00,358.62,361.07,358.47,360.48,8299.0,349.6014,351.9898,349.4552,351.4146,8299.0
2021-07-09 10:00:00,360.53,362.1,360.53,361.99,5297.0,351.4634,352.9939,351.4634,352.8866,5297.0
2021-07-09 10:10:00,362.2,362.49,360.85,361.2,5494.0,353.0914,353.3741,351.7753,352.1165,5494.0
2021-07-09 10:20:00,361.48,361.83,360.81,360.81,1500.0,352.3895,352.7307,351.7363,351.7363,1500.0
2021-07-09 10:30:00,361.55,361.55,360.61,361.08,5541.0,352.4577,352.4577,351.5414,351.9995,5541.0
2021-07-09 10:40:00,361.33,361.51,360.02,360.24,8363.0,352.2432,352.4187,350.9662,351.1807,8363.0
2021-07-09 10:50:00,360.43,360.84,358.5,358.5,8680.0,351.3659,351.7656,349.4844,349.4844,8680.0
2021-07-09 11:00:00,358.99,359.85,358.99,359.85,1100.0,349.9621,350.8005,349.9621,350.8005,1100.0
2021-07-09 11:10:00,359.35,359.53,359.34,359.53,900.0,350.313,350.4885,350.3033,350.4885,900.0
2021-07-09 11:20:00,359.44,360.14,359.44,359.9,2177.0,350.4008,351.0832,350.4008,350.8492,2177.0
2021-07-09 11:30:00,360.03,360.89,359.93,360.59,2933.0,350.9759,351.8143,350.8785,351.5219,2933.0
2021-07-09 11:40:00,360.4,360.76,360.37,360.38,1112.0,351.3366,351.6876,351.3074,351.3171,1112.0
2021-07-09 11:50:00,360.16,360.44,359.43,359.43,1515.0,351.1027,351.3756,350.391,350.391,1515.0
2021-07-09 12:00:00,359.33,359.41,358.92,359.41,4490.0,350.2935,350.3715,349.8939,350.3715,4490.0
2021-07-09 12:10:00,359.29,359.5,358.55,358.71,7229.0,350.2545,350.4593,349.5332,349.6891,7229.0
2021-07-09 12:20:00,358.69,358.94,357.66,357.67,2250.0,349.6696,349.9133,348.6655,348.6753,2250.0
2021-07-09 12:30:00,357.5,357.68,357.11,357.55,2542.0,348.5096,348.685,348.1294,348.5583,2542.0
2021-07-09 12:40:00,357.95,358.73,357.84,358.56,4773.0,348.9482,349.7086,348.841,349.5429,4773.0
2021-07-09 12:50:00,358.45,359.2,358.44,359.0,1606.0,349.4357,350.1668,349.4259,349.9718,1606.0
2021-07-09 13:00:00,359.12,359.22,359.12,359.22,550.0,350.0888,350.1863,350.0888,350.1863,550.0
2021-07-09 13:10:00,358.2,358.69,358.19,358.56,1714.0,349.192,349.6696,349.1822,349.5429,1714.0
2021-07-09 13:20:00,358.79,358.79,358.43,358.53,600.0,349.7671,349.7671,349.4162,349.5137,600.0
2021-07-09 13:30:00,358.41,358.41,357.88,357.88,1301.0,349.3967,349.3967,348.88,348.88,1301.0
2021-07-09 13:40:00,357.78,358.01,357.6,357.6,1912.0,348.7825,349.0067,348.607,348.607,1912.0
2021-07-09 13:50:00,357.63,357.64,356.98,357.0,3286.0,348.6363,348.646,348.0026,348.0221,3286.0
2021-07-09 14:00:00,356.77,356.94,356.77,356.94,300.0,347.7979,347.9636,347.7979,347.9636,300.0
2021-07-09 14:10:00,356.82,356.83,356.16,356.37,3170.0,347.8467,347.8564,347.2033,347.408,3170.0
2021-07-09 14:20:00,356.14,356.26,355.67,355.83,10400.0,347.1838,347.3007,346.7256,346.8816,10400.0
2021-07-09 14:30:00,355.76,356.57,355.49,356.34,6740.0,346.8133,347.603,346.5501,347.3787,6740.0
2021-07-09 14:40:00,356.31,356.94,356.09,356.82,2177.0,347.3495,347.9636,347.135,347.8467,2177.0
2021-07-09 14:50:00,357.0,357.3,356.97,357.22,2323.0,348.0221,348.3146,347.9929,348.2366,2323.0
2021-07-09 15:00:00,357.17,357.46,357.06,357.23,1972.0,348.1879,348.4706,348.0806,348.2464,1972.0
2021-07-09 15:10:00,357.34,357.53,357.34,357.5,1000.0,348.3536,348.5388,348.3536,348.5096,1000.0
2021-07-09 15:20:00,357.44,357.81,357.07,357.71,2052.0,348.4511,348.8118,348.0904,348.7143,2052.0
2021-07-09 15:30:00,357.73,358.09,357.59,357.68,3730.0,348.7338,349.0847,348.5973,348.685,3730.0
2021-07-09 15:40:00,357.53,357.91,357.43,357.91,9468.0,348.5388,348.9093,348.4413,348.9093,9468.0
2021-07-09 15:50:00,357.95,357.99,357.12,357.73,14409.0,348.9482,348.9872,348.1391,348.7338,14409.0
2021-07-12 09:30:00,353.7,354.53,352.88,353.51,5479.0,344.8051,345.6143,344.0057,344.6199,5479.0
2021-07-12 09:40:00,353.13,353.73,351.52,353.47,4360.0,344.2495,344.8344,342.6799,344.5809,4360.0
2021-07-12 09:50:00,354.0,354.96,353.5,354.37,3717.0,345.0976,346.0334,344.6102,345.4583,3717.0
2021-07-12 10:00:00,354.86,355.67,354.12,354.89,1760.0,345.936,346.7256,345.2146,345.9652,1760.0
2021-07-12 10:10:00,355.5,355.5,354.46,354.84,8317.0,346.5599,346.5599,345.546,345.9165,8317.0
2021-07-12 10:20:00,355.16,355.28,352.82,354.57,26605.0,346.2284,346.3454,343.9473,345.6532,26605.0
2021-07-12 10:30:00,355.25,355.82,354.64,354.77,5293.0,346.3161,346.8718,345.7215,345.8482,5293.0
2021-07-12 10:40:00,354.84,355.75,354.84,355.21,1500.0,345.9165,346.8036,345.9165,346.2772,1500.0
2021-07-12 10:50:00,355.21,355.21,354.21,354.22,2015.0,346.2772,346.2772,345.3023,345.312,2015.0
2021-07-12 11:00:00,353.8,353.8,353.15,353.58,1083.0,344.9026,344.9026,344.269,344.6881,1083.0
2021-07-12 11:10:00,353.57,353.64,353.14,353.15,1030.0,344.6784,344.7466,344.2592,344.269,1030.0
2021-07-12 11:20:00,352.56,353.47,352.55,353.47,3200.0,343.6938,344.5809,343.684,344.5809,3200.0
2021-07-12 11:30:00,353.13,353.84,352.98,353.31,1300.0,344.2495,344.9416,344.1032,344.4249,1300.0
2021-07-12 11:40:00,353.59,354.38,353.58,354.38,715.0,344.6979,345.468,344.6881,345.468,715.0
2021-07-12 11:50:00,354.78,354.9,354.77,354.78,555.0,345.858,345.9749,345.8482,345.858,555.0
2021-07-12 12:00:00,355.24,355.24,354.88,354.88,500.0,346.3064,346.3064,345.9555,345.9555,500.0
2021-07-12 12:10:00,354.72,355.17,354.04,354.68,3417.0,345.7995,346.2382,345.1366,345.7605,3417.0
2021-07-12 12:20:00,354.68,354.68,353.94,353.97,5263.0,345.7605,345.7605,345.0391,345.0683,5263.0
2021-07-12 12:30:00,354.05,354.66,354.05,354.55,938.0,345.1463,345.741,345.1463,345.6337,938.0
2021-07-12 12:40:00,355.06,355.24,355.04,355.09,1400.0,346.1309,346.3064,346.1114,346.1602,1400.0
2021-07-12 12:50:00,355.1,355.29,355.09,355.29,300.0,346.1699,346.3551,346.1602,346.3551,300.0
2021-07-12 13:00:00,355.35,355.66,355.29,355.63,700.0,346.4136,346.7158,346.3551,346.6866,700.0
2021-07-12 13:10:00,355.17,355.36,355.08,355.08,869.0,346.2382,346.4234,346.1504,346.1504,869.0
2021-07-12 13:20:00,355.32,355.43,355.28,355.34,655.0,346.3844,346.4916,346.3454,346.4039,655.0
2021-07-12 13:30:00,355.25,355.47,355.13,355.47,1000.0,346.3161,346.5306,346.1992,346.5306,1000.0
2021-07-12 13:40:00,355.49,355.6,355.34,355.54,533.0,346.5501,346.6573,346.4039,346.5989,533.0
2021-07-12 13:50:00,355.66,355.74,355.66,355.66,517.0,346.7158,346.7938,346.7158,346.7158,517.0
2021-07-12 14:00:00,355.77,355.77,355.67,355.69,700.0,346.8231,346.8231,346.7256,346.7451,700.0
2021-07-12 14:10:00,355.59,355.75,355.44,355.56,2619.0,346.6476,346.8036,346.5014,346.6184,2619.0
2021-07-12 14:20:00,355.81,355.81,355.66,355.66,386.0,346.8621,346.8621,346.7158,346.7158,386.0
2021-07-12 14:30:00,356.19,356.32,356.09,356.32,871.0,347.2325,347.3592,347.135,347.3592,871.0
2021-07-12 14:40:00,356.28,356.6,355.79,356.12,2370.0,347.3202,347.6322,346.8426,347.1643,2370.0
2021-07-12 14:50:00,356.06,356.4,355.95,356.4,300.0,347.1058,347.4372,346.9985,347.4372,300.0
2021-07-12 15:00:00,356.28,356.39,355.89,356.13,1298.0,347.3202,347.4275,346.9401,347.174,1298.0
2021-07-12 15:10:00,356.17,356.22,356.07,356.22,1069.0,347.213,347.2618,347.1155,347.2618,1069.0
2021-07-12 15:20:00,356.33,357.18,356.33,356.47,3424.0,347.369,348.1976,347.369,347.5055,3424.0
2021-07-12 15:30:00,356.58,356.93,356.39,356.6,3664.0,347.6127,347.9539,347.4275,347.6322,3664.0
2021-07-12 15:40:00,356.6,356.84,356.38,356.6,5894.0,347.6322,347.8662,347.4177,347.6322,5894.0
2021-07-12 15:50:00,356.56,357.06,355.14,355.19,42938.0,347.5932,348.0806,346.2089,346.2577,42938.0
2021-07-13 09:30:00,353.99,355.48,353.99,355.2,4194.0,345.0878,346.5404,345.0878,346.2674,4194.0
2021-07-13 09:40:00,355.24,355.24,353.34,354.21,1500.0,346.3064,346.3064,344.4542,345.3023,1500.0
2021-07-13 09:50:00,353.9,353.9,352.91,352.91,1702.0,345.0001,345.0001,344.035,344.035,1702.0
2021-07-13 10:00:00,352.55,353.34,351.39,353.34,1740.0,343.684,344.4542,342.5532,344.4542,1740.0
2021-07-13 10:10:00,352.97,352.97,351.97,352.71,1200.0,344.0935,344.0935,343.1186,343.84,1200.0
2021-07-13 10:20:00,352.55,352.55,351.74,352.18,1853.0,343.684,343.684,342.8944,343.3234,1853.0
2021-07-13 10:30:00,352.37,352.94,352.15,352.94,1650.0,343.5086,344.0642,343.2941,344.0642,1650.0
2021-07-13 10:40:00,352.7,352.7,351.88,352.1,3000.0,343.8303,343.8303,343.0309,343.2454,3000.0
2021-07-13 10:50:00,351.91,352.21,351.69,351.97,5000.0,343.0601,343.3526,342.8457,343.1186,5000.0
2021-07-13 11:00:00,351.96,352.05,350.94,351.98,5465.0,343.1089,343.1966,342.1145,343.1284,5465.0
2021-07-13 11:10:00,352.21,352.42,351.77,352.42,945.0,343.3526,343.5573,342.9237,343.5573,945.0
2021-07-13 11:20:00,352.15,353.28,351.9,352.82,2347.0,343.2941,344.3957,343.0504,343.9473,2347.0
2021-07-13 11:30:00,352.62,352.85,352.11,352.79,1221.0,343.7523,343.9765,343.2551,343.918,1221.0
2021-07-13 11:40:00,352.28,352.48,352.28,352.45,446.0,343.4208,343.6158,343.4208,343.5866,446.0
2021-07-13 11:50:00,353.21,353.34,353.2,353.33,300.0,344.3274,344.4542,344.3177,344.4444,300.0
2021-07-13 12:00:00,353.24,353.74,353.24,353.56,2026.0,344.3567,344.8441,344.3567,344.6686,2026.0
2021-07-13 12:10:00,353.67,353.99,353.5,353.99,1100.0,344.7759,345.0878,344.6102,345.0878,1100.0
2021-07-13 12:20:00,353.5,353.54,353.41,353.54,300.0,344.6102,344.6491,344.5224,344.6491,300.0
2021-07-13 12:30:00,353.75,353.75,353.45,353.75,2401.0,344.8539,344.8539,344.5614,344.8539,2401.0
2021-07-13 12:40:00,353.94,354.34,353.58,354.34,2654.0,345.0391,345.429,344.6881,345.429,2654.0
2021-07-13 12:50:00,354.36,354.41,353.95,353.99,7600.0,345.4485,345.4973,345.0488,345.0878,7600.0
2021-07-13 13:00:00,353.97,354.26,353.95,354.23,12299.0,345.0683,345.351,345.0488,345.3218,12299.0
2021-07-13 13:10:00,354.15,354.28,353.92,354.23,1871.0,345.2438,345.3705,345.0196,345.3218,1871.0
2021-07-13 13:20:00,354.54,354.54,354.13,354.21,2300.0,345.624,345.624,345.2243,345.3023,2300.0
2021-07-13 13:30:00,354.83,354.95,354.83,354.95,17739.0,345.9067,346.0237,345.9067,346.0237,17739.0
2021-07-13 13:40:00,354.89,354.94,354.41,354.65,2668.0,345.9652,346.0139,345.4973,345.7312,2668.0
2021-07-13 13:50:00,354.53,354.86,354.32,354.32,1400.0,345.6143,345.936,345.4095,345.4095,1400.0
2021-07-13 14:00:00,354.29,354.29,353.75,354.2,900.0,345.3803,345.3803,344.8539,345.2926,900.0
2021-07-13 14:10:00,353.63,353.83,353.25,353.83,1720.0,344.7369,344.9319,344.3664,344.9319,1720.0
2021-07-13 14:20:00,353.6,353.6,353.2,353.2,500.0,344.7076,344.7076,344.3177,344.3177,500.0
2021-07-13 14:30:00,352.91,353.15,352.9,352.98,1002.0,344.035,344.269,344.0252,344.1032,1002.0
2021-07-13 14:40:00,352.51,352.51,352.18,352.35,700.0,343.6451,343.6451,343.3234,343.4891,700.0
2021-07-13 14:50:00,352.43,352.61,352.24,352.61,1050.0,343.5671,343.7425,343.3818,343.7425,1050.0
2021-07-13 15:00:00,352.8,352.98,352.79,352.87,1346.0,343.9278,344.1032,343.918,343.996,1346.0
2021-07-13 15:10:00,352.81,352.81,352.04,352.35,920.0,343.9375,343.9375,343.1869,343.4891,920.0
2021-07-13 15:20:00,352.45,352.59,352.22,352.52,1600.0,343.5866,343.723,343.3623,343.6548,1600.0
2021-07-13 15:30:00,352.36,352.73,352.2,352.52,4800.0,343.4988,343.8595,343.3428,343.6548,4800.0
2021-07-13 15:40:00,352.5,352.6,352.12,352.12,7354.0,343.6353,343.7328,343.2649,343.2649,7354.0
2021-07-13 15:50:00,352.28,352.36,351.87,351.94,22272.0,343.4208,343.4988,343.0211,343.0894,22272.0
2021-07-14 09:30:00,351.83,354.99,351.49,354.99,7272.0,342.9822,346.0627,342.6507,346.0627,7272.0
2021-07-14 09:40:00,355.53,355.53,353.86,353.86,2483.0,346.5891,346.5891,344.9611,344.9611,2483.0
2021-07-14 09:50:00,353.69,354.95,353.69,354.52,1100.0,344.7954,346.0237,344.7954,345.6045,1100.0
2021-07-14 10:00:00,354.65,354.95,352.81,352.81,2417.0,345.7312,346.0237,343.9375,343.9375,2417.0
2021-07-14 10:10:00,352.99,354.0,352.8,353.57,2756.0,344.113,345.0976,343.9278,344.6784,2756.0
2021-07-14 10:20:00,353.6,353.6,351.7,352.38,3845.0,344.7076,344.7076,342.8554,343.5183,3845.0
2021-07-14 10:30:00,351.73,352.29,351.18,351.88,2795.0,342.8847,343.4306,342.3485,343.0309,2795.0
2021-07-14 10:40:00,352.02,352.28,351.67,352.07,1300.0,343.1674,343.4208,342.8262,343.2161,1300.0
2021-07-14 10:50:00,352.68,352.68,351.88,352.0,611.0,343.8108,343.8108,343.0309,343.1479,611.0
2021-07-14 11:00:00,351.49,351.84,350.41,350.73,5548.0,342.6507,342.9919,341.5979,341.9098,5548.0
2021-07-14 11:10:00,351.02,351.76,351.02,351.76,2000.0,342.1925,342.9139,342.1925,342.9139,2000.0
2021-07-14 11:20:00,351.61,351.71,350.9,350.98,1174.0,342.7677,342.8652,342.0755,342.1535,1174.0
2021-07-14 11:30:00,351.19,351.48,351.13,351.43,2101.0,342.3582,342.641,342.2998,342.5922,2101.0
2021-07-14 11:40:00,350.98,351.33,350.67,350.67,1100.0,342.1535,342.4947,341.8513,341.8513,1100.0
2021-07-14 11:50:00,350.53,351.03,350.26,350.45,5141.0,341.7148,342.2023,341.4516,341.6369,5141.0
2021-07-14 12:00:00,350.44,351.83,350.35,351.83,1300.0,341.6271,342.9822,341.5394,342.9822,1300.0
2021-07-14 12:10:00,351.68,351.79,351.61,351.71,800.0,342.8359,342.9432,342.7677,342.8652,800.0
2021-07-14 12:20:00,351.51,351.98,351.35,351.91,9454.0,342.6702,343.1284,342.5142,343.0601,9454.0
2021-07-14 12:30:00,352.2,352.59,351.9,351.93,2360.0,343.3428,343.723,343.0504,343.0796,2360.0
2021-07-14 12:40:00,351.73,351.8,351.5,351.62,3772.0,342.8847,342.9529,342.6605,342.7774,3772.0
2021-07-14 12:50:00,351.64,352.14,351.58,352.14,400.0,342.7969,343.2844,342.7384,343.2844,400.0
2021-07-14 13:00:00,351.99,352.21,351.3,351.62,5642.0,343.1381,343.3526,342.4655,342.7774,5642.0
2021-07-14 13:10:00,351.55,351.89,351.4,351.89,1559.0,342.7092,343.0406,342.563,343.0406,1559.0
2021-07-14 13:20:00,351.71,352.19,351.71,352.19,850.0,342.8652,343.3331,342.8652,343.3331,850.0
2021-07-14 13:30:00,352.13,352.96,352.13,352.78,2826.0,343.2746,344.0837,343.2746,343.9083,2826.0
2021-07-14 13:40:00,353.11,354.03,353.11,353.32,8484.0,344.23,345.1268,344.23,344.4347,8484.0
2021-07-14 13:50:00,353.34,353.93,353.33,353.75,800.0,344.4542,345.0293,344.4444,344.8539,800.0
2021-07-14 14:00:00,353.75,354.03,353.45,353.56,1213.0,344.8539,345.1268,344.5614,344.6686,1213.0
2021-07-14 14:10:00,353.63,354.41,353.45,354.17,4295.0,344.7369,345.4973,344.5614,345.2633,4295.0
2021-07-14 14:20:00,354.39,354.91,354.23,354.56,3247.0,345.4778,345.9847,345.3218,345.6435,3247.0
2021-07-14 14:30:00,354.48,354.98,354.48,354.8,1600.0,345.5655,346.0529,345.5655,345.8775,1600.0
2021-07-14 14:40:00,354.9,355.76,354.9,354.96,6439.0,345.9749,346.8133,345.9749,346.0334,6439.0
2021-07-14 14:50:00,355.23,355.54,355.22,355.38,1725.0,346.2966,346.5989,346.2869,346.4429,1725.0
2021-07-14 15:00:00,355.38,356.36,355.37,356.36,2702.0,346.4429,347.3982,346.4331,347.3982,2702.0
2021-07-14 15:10:00,356.3,356.36,355.73,356.0,2903.0,347.3397,347.3982,346.7841,347.0473,2903.0
2021-07-14 15:20:00,355.77,356.48,355.63,355.63,3156.0,346.8231,347.5152,346.6866,346.6866,3156.0
2021-07-14 15:30:00,355.78,356.2,355.77,356.09,3016.0,346.8328,347.2423,346.8231,347.135,3016.0
2021-07-14 15:40:00,356.35,356.5,355.91,356.14,14898.0,347.3885,347.5347,346.9595,347.1838,14898.0
2021-07-14 15:50:00,356.12,356.5,355.36,355.7,52169.0,347.1643,347.5347,346.4234,346.7548,52169.0
2021-07-15 09:30:00,353.42,355.13,353.42,355.13,2331.0,344.5322,346.1992,344.5322,346.1992,2331.0
2021-07-15 09:40:00,356.11,356.15,355.21,355.56,1550.0,347.1545,347.1935,346.2772,346.6184,1550.0
2021-07-15 09:50:00,355.56,357.15,355.56,357.03,4565.0,346.6184,348.1684,346.6184,348.0514,4565.0
2021-07-15 10:00:00,357.07,359.0,357.07,358.41,5985.0,348.0904,349.9718,348.0904,349.3967,5985.0
2021-07-15 10:10:00,357.81,360.02,357.81,360.02,7964.0,348.8118,350.9662,348.8118,350.9662,7964.0
2021-07-15 10:20:00,359.77,360.88,359.09,360.8,9412.0,350.7225,351.8046,350.0596,351.7266,9412.0
2021-07-15 10:30:00,360.8,361.89,360.04,361.34,5471.0,351.7266,352.7892,350.9857,352.253,5471.0
2021-07-15 10:40:00,361.34,361.72,360.53,360.76,6168.0,352.253,352.6234,351.4634,351.6876,6168.0
2021-07-15 10:50:00,360.58,360.99,360.0,360.0,3925.0,351.5121,351.9118,350.9467,350.9467,3925.0
2021-07-15 11:00:00,360.0,360.0,358.47,358.47,3600.0,350.9467,350.9467,349.4552,349.4552,3600.0
2021-07-15 11:10:00,358.46,358.69,357.89,358.69,1602.0,349.4454,349.6696,348.8898,349.6696,1602.0
2021-07-15 11:20:00,359.05,359.05,358.13,358.58,2059.0,350.0206,350.0206,349.1237,349.5624,2059.0
2021-07-15 11:30:00,358.16,359.5,358.16,359.4,3633.0,349.153,350.4593,349.153,350.3618,3633.0
2021-07-15 11:40:00,359.62,360.35,359.44,360.35,1203.0,350.5762,351.2879,350.4008,351.2879,1203.0
2021-07-15 11:50:00,359.99,360.06,359.26,359.38,1600.0,350.9369,351.0052,350.2253,350.3423,1600.0
2021-07-15 12:00:00,359.55,360.08,359.45,360.0,6064.0,350.508,351.0247,350.4105,350.9467,6064.0
2021-07-15 12:10:00,359.93,360.31,359.15,359.21,9041.0,350.8785,351.2489,350.1181,350.1766,9041.0
2021-07-15 12:20:00,358.63,359.49,358.61,359.38,3838.0,349.6111,350.4495,349.5916,350.3423,3838.0
2021-07-15 12:30:00,359.17,359.5,359.1,359.11,10458.0,350.1376,350.4593,350.0693,350.0791,10458.0
2021-07-15 12:40:00,359.26,359.52,359.18,359.33,1354.0,350.2253,350.4788,350.1473,350.2935,1354.0
2021-07-15 12:50:00,359.44,359.62,359.09,359.1,1200.0,350.4008,350.5762,350.0596,350.0693,1200.0
2021-07-15 13:00:00,358.99,359.51,358.97,359.14,2800.0,349.9621,350.469,349.9426,350.1083,2800.0
2021-07-15 13:10:00,359.17,359.73,358.97,358.97,9013.0,350.1376,350.6835,349.9426,349.9426,9013.0
2021-07-15 13:20:00,359.05,359.12,358.89,359.12,1800.0,350.0206,350.0888,349.8646,350.0888,1800.0
2021-07-15 13:30:00,359.1,359.1,358.14,358.14,1521.0,350.0693,350.0693,349.1335,349.1335,1521.0
2021-07-15 13:40:00,358.26,358.26,357.41,357.58,2807.0,349.2505,349.2505,348.4218,348.5876,2807.0
2021-07-15 13:50:00,357.65,357.92,356.04,356.04,8692.0,348.6558,348.919,347.0863,347.0863,8692.0
2021-07-15 14:00:00,356.06,356.53,354.0,356.43,14469.0,347.1058,347.564,345.0976,347.4665,14469.0
2021-07-15 14:10:00,356.6,357.53,356.6,357.53,1403.0,347.6322,348.5388,347.6322,348.5388,1403.0
2021-07-15 14:20:00,357.62,358.38,357.62,358.38,1840.0,348.6265,349.3674,348.6265,349.3674,1840.0
2021-07-15 14:30:00,358.57,358.57,357.56,358.0,2121.0,349.5527,349.5527,348.5681,348.997,2121.0
2021-07-15 14:40:00,357.99,358.48,357.96,358.23,2908.0,348.9872,349.4649,348.958,349.2212,2908.0
2021-07-15 14:50:00,358.06,358.34,357.85,358.18,1348.0,349.0555,349.3284,348.8508,349.1725,1348.0
2021-07-15 15:00:00,358.18,358.18,357.84,357.84,3681.0,349.1725,349.1725,348.841,348.841,3681.0
2021-07-15 15:10:00,358.06,358.19,357.75,358.02,2636.0,349.0555,349.1822,348.7533,349.0165,2636.0
2021-07-15 15:20:00,358.04,358.22,357.89,357.91,2033.0,349.036,349.2115,348.8898,348.9093,2033.0
2021-07-15 15:30:00,357.83,357.91,357.52,357.72,5175.0,348.8313,348.9093,348.5291,348.724,5175.0
2021-07-15 15:40:00,357.62,357.69,357.37,357.38,6500.0,348.6265,348.6948,348.3828,348.3926,6500.0
2021-07-15 15:50:00,357.58,357.6,356.53,356.75,38330.0,348.5876,348.607,347.564,347.7784,38330.0
2021-07-16 09:30:00,356.93,356.93,355.79,355.79,6400.0,347.9539,347.9539,346.8426,346.8426,6400.0
2021-07-16 09:40:00,354.21,356.17,354.21,356.17,1700.0,345.3023,347.213,345.3023,347.213,1700.0
2021-07-16 09:50:00,356.19,356.19,354.93,354.93,800.0,347.2325,347.2325,346.0042,346.0042,800.0
2021-07-16 10:00:00,356.16,356.3,354.03,355.39,10567.0,347.2033,347.3397,345.1268,346.4526,10567.0
2021-07-16 10:10:00,355.16,355.25,353.82,354.38,2341.0,346.2284,346.3161,344.9221,345.468,2341.0
2021-07-16 10:20:00,354.93,354.93,353.2,353.48,5010.0,346.0042,346.0042,344.3177,344.5907,5010.0
2021-07-16 10:30:00,352.84,354.28,352.31,353.78,2800.0,343.9668,345.3705,343.4501,344.8831,2800.0
2021-07-16 10:40:00,352.81,354.05,352.62,353.22,892.0,343.9375,345.1463,343.7523,344.3372,892.0
2021-07-16 10:50:00,354.09,354.68,354.09,354.62,802.0,345.1853,345.7605,345.1853,345.702,802.0
2021-07-16 11:00:00,354.48,355.04,354.47,354.89,700.0,345.5655,346.1114,345.5558,345.9652,700.0
2021-07-16 11:10:00,355.27,355.27,354.9,354.9,200.0,346.3356,346.3356,345.9749,345.9749,200.0
2021-07-16 11:20:00,355.03,355.24,354.5,354.5,3091.0,346.1017,346.3064,345.585,345.585,3091.0
2021-07-16 11:30:00,354.68,355.45,354.67,355.45,701.0,345.7605,346.5111,345.7507,346.5111,701.0
2021-07-16 11:40:00,355.71,355.71,354.96,354.97,723.0,346.7646,346.7646,346.0334,346.0432,723.0
2021-07-16 11:50:00,354.72,355.38,354.67,355.38,2200.0,345.7995,346.4429,345.7507,346.4429,2200.0
2021-07-16 12:00:00,355.39,355.39,354.66,354.86,1543.0,346.4526,346.4526,345.741,345.936,1543.0
2021-07-16 12:10:00,355.19,355.38,355.06,355.06,822.0,346.2577,346.4429,346.1309,346.1309,822.0
2021-07-16 12:20:00,355.21,355.25,354.39,354.54,3171.0,346.2772,346.3161,345.4778,345.624,3171.0
2021-07-16 12:30:00,354.31,355.09,354.02,354.97,1911.0,345.3998,346.1602,345.1171,346.0432,1911.0
2021-07-16 12:40:00,354.61,355.12,354.48,354.69,1361.0,345.6922,346.1894,345.5655,345.7702,1361.0
2021-07-16 12:50:00,354.79,355.04,354.66,354.84,2212.0,345.8677,346.1114,345.741,345.9165,2212.0
2021-07-16 13:00:00,354.72,355.32,354.6,355.2,2923.0,345.7995,346.3844,345.6825,346.2674,2923.0
2021-07-16 13:10:00,355.14,355.4,355.14,355.35,1160.0,346.2089,346.4624,346.2089,346.4136,1160.0
2021-07-16 13:20:00,355.3,355.3,355.0,355.0,1246.0,346.3649,346.3649,346.0724,346.0724,1246.0
2021-07-16 13:30:00,355.06,355.16,354.76,354.76,700.0,346.1309,346.2284,345.8385,345.8385,700.0
2021-07-16 13:40:00,355.01,355.01,354.49,354.94,1507.0,346.0822,346.0822,345.5753,346.0139,1507.0
2021-07-16 13:50:00,354.93,355.3,354.9,355.18,1700.0,346.0042,346.3649,345.9749,346.2479,1700.0
2021-07-16 14:00:00,355.19,355.2,354.45,354.48,2084.0,346.2577,346.2674,345.5363,345.5655,2084.0
2021-07-16 14:10:00,354.5,354.75,354.3,354.75,2000.0,345.585,345.8287,345.39,345.8287,2000.0
2021-07-16 14:20:00,354.68,354.74,353.97,354.02,2800.0,345.7605,345.819,345.0683,345.1171,2800.0
2021-07-16 14:30:00,353.98,354.15,353.7,353.74,3317.0,345.0781,345.2438,344.8051,344.8441,3317.0
2021-07-16 14:40:00,353.67,353.83,353.59,353.69,2200.0,344.7759,344.9319,344.6979,344.7954,2200.0
2021-07-16 14:50:00,353.59,353.69,353.23,353.55,1100.0,344.6979,344.7954,344.3469,344.6589,1100.0
2021-07-16 15:00:00,353.37,353.47,352.57,352.72,1705.0,344.4834,344.5809,343.7035,343.8498,1705.0
2021-07-16 15:10:00,352.73,353.08,352.45,353.0,3023.0,343.8595,344.2007,343.5866,344.1227,3023.0
2021-07-16 15:20:00,352.89,352.98,352.37,352.69,1518.0,344.0155,344.1032,343.5086,343.8205,1518.0
2021-07-16 15:30:00,352.71,352.79,352.09,352.3,3457.0,343.84,343.918,343.2356,343.4403,3457.0
2021-07-16 15:40:00,352.3,352.3,351.88,352.0,4608.0,343.4403,343.4403,343.0309,343.1479,4608.0
2021-07-16 15:50:00,352.13,352.18,351.22,351.5,24648.0,343.2746,343.3234,342.3875,342.6605,24648.0
2021-07-19 09:30:00,345.25,346.25,342.32,345.55,6693.0,336.5676,337.5425,333.7113,336.8601,6693.0
2021-07-19 09:40:00,344.99,345.13,343.96,343.96,5222.0,336.3142,336.4506,335.3101,335.3101,5222.0
2021-07-19 09:50:00,344.0,344.04,342.64,343.35,8119.0,335.3491,335.3881,334.0233,334.7154,8119.0
2021-07-19 10:00:00,343.04,343.09,340.47,340.48,3556.0,334.4132,334.4619,331.9078,331.9176,3556.0
2021-07-19 10:10:00,340.77,341.13,337.67,337.67,4467.0,332.2003,332.5512,329.1782,329.1782,4467.0
2021-07-19 10:20:00,337.53,339.56,337.07,339.53,6071.0,329.0418,331.0207,328.5933,330.9915,6071.0
2021-07-19 10:30:00,339.48,341.89,339.47,341.13,13746.0,330.9427,333.2921,330.933,332.5512,13746.0
2021-07-19 10:40:00,340.38,342.08,340.37,341.97,1610.0,331.8201,333.4773,331.8103,333.3701,1610.0
2021-07-19 10:50:00,341.57,341.58,340.54,341.12,4514.0,332.9802,332.9899,331.9761,332.5415,4514.0
2021-07-19 11:00:00,340.77,341.38,339.86,340.65,3685.0,332.2003,332.7949,331.3132,332.0833,3685.0
2021-07-19 11:10:00,340.7,341.73,340.7,341.09,5539.0,332.1321,333.1361,332.1321,332.5122,5539.0
2021-07-19 11:20:00,341.22,341.24,339.45,340.01,7414.0,332.639,332.6585,330.9135,331.4594,7414.0
2021-07-19 11:30:00,340.09,341.11,340.09,340.96,6087.0,331.5374,332.5317,331.5374,332.3855,6087.0
2021-07-19 11:40:00,341.2,342.62,341.05,342.12,1425.0,332.6195,334.0038,332.4732,333.5163,1425.0
2021-07-19 11:50:00,341.61,342.28,341.27,342.28,1100.0,333.0192,333.6723,332.6877,333.6723,1100.0
2021-07-19 12:00:00,342.31,342.31,340.89,340.96,2101.0,333.7016,333.7016,332.3173,332.3855,2101.0
2021-07-19 12:10:00,340.59,340.89,340.0,340.0,2227.0,332.0248,332.3173,331.4497,331.4497,2227.0
2021-07-19 12:20:00,340.11,340.6,339.37,339.43,4085.0,331.5569,332.0346,330.8355,330.894,4085.0
2021-07-19 12:30:00,339.09,339.43,338.79,338.79,1400.0,330.5625,330.894,330.2701,330.2701,1400.0
2021-07-19 12:40:00,338.7,339.0,338.42,338.43,2702.0,330.1823,330.4748,329.9094,329.9191,2702.0
2021-07-19 12:50:00,338.48,339.93,338.47,339.53,3559.0,329.9679,331.3814,329.9581,330.9915,3559.0
2021-07-19 13:00:00,339.54,339.77,339.35,339.55,1955.0,331.0012,331.2254,330.816,331.011,1955.0
2021-07-19 13:10:00,339.49,339.6,339.11,339.18,1500.0,330.9525,331.0597,330.582,330.6503,1500.0
2021-07-19 13:20:00,338.77,338.96,338.11,338.4,3593.0,330.2506,330.4358,329.6072,329.8899,3593.0
2021-07-19 13:30:00,338.23,338.63,338.03,338.23,3331.0,329.7242,330.1141,329.5292,329.7242,3331.0
2021-07-19 13:40:00,338.4,338.48,337.7,337.8,5264.0,329.8899,329.9679,329.2075,329.305,5264.0
2021-07-19 13:50:00,337.79,337.8,336.47,336.47,8752.0,329.2952,329.305,328.0084,328.0084,8752.0
2021-07-19 14:00:00,336.81,337.45,336.47,336.47,4485.0,328.3399,328.9638,328.0084,328.0084,4485.0
2021-07-19 14:10:00,336.35,337.7,336.35,337.7,6242.0,327.8914,329.2075,327.8914,329.2075,6242.0
2021-07-19 14:20:00,337.65,337.95,337.07,337.59,3272.0,329.1588,329.4512,328.5933,329.1003,3272.0
2021-07-19 14:30:00,337.55,337.55,335.93,336.2,5690.0,329.0613,329.0613,327.482,327.7452,5690.0
2021-07-19 14:40:00,336.12,336.25,335.47,336.08,7637.0,327.6672,327.794,327.0336,327.6282,7637.0
2021-07-19 14:50:00,336.37,336.92,335.88,336.65,6029.0,327.9109,328.4471,327.4333,328.1839,6029.0
2021-07-19 15:00:00,336.75,337.04,336.15,336.82,4397.0,328.2814,328.5641,327.6965,328.3496,4397.0
2021-07-19 15:10:00,336.87,337.1,336.36,336.68,5394.0,328.3984,328.6226,327.9012,328.2131,5394.0
2021-07-19 15:20:00,336.66,337.8,336.24,337.8,4686.0,328.1936,329.305,327.7842,329.305,4686.0
2021-07-19 15:30:00,337.47,338.02,337.27,338.02,7411.0,328.9833,329.5194,328.7883,329.5194,7411.0
2021-07-19 15:40:00,338.02,339.04,337.78,338.89,9235.0,329.5194,330.5138,329.2855,330.3676,9235.0
2021-07-19 15:50:00,338.79,339.84,338.4,339.8,29915.0,330.2701,331.2937,329.8899,331.2547,29915.0
2021-07-20 09:30:00,340.5,342.19,340.1,342.12,6256.0,331.9371,333.5846,331.5471,333.5163,6256.0
2021-07-20 09:40:00,342.22,344.04,342.22,344.04,1556.0,333.6138,335.3881,333.6138,335.3881,1556.0
2021-07-20 09:50:00,343.57,346.93,343.56,345.98,6073.0,334.9299,338.2054,334.9201,337.2793,6073.0
2021-07-20 10:00:00,346.18,347.3,346.17,347.3,3215.0,337.4742,338.5661,337.4645,338.5661,3215.0
2021-07-20 10:10:00,347.11,348.01,346.94,348.0,2650.0,338.3809,339.2582,338.2151,339.2485,2650.0
2021-07-20 10:20:00,348.1,348.49,347.9,348.49,2599.0,339.346,339.7261,339.151,339.7261,2599.0
2021-07-20 10:30:00,348.69,348.7,347.56,348.1,6950.0,339.9211,339.9309,338.8195,339.346,6950.0
2021-07-20 10:40:00,348.12,348.92,347.72,348.52,2320.0,339.3655,340.1453,338.9755,339.7554,2320.0
2021-07-20 10:50:00,348.84,349.35,348.33,349.26,1800.0,340.0673,340.5645,339.5702,340.4768,1800.0
2021-07-20 11:00:00,349.42,349.75,349.24,349.36,2900.0,340.6328,340.9545,340.4573,340.5743,2900.0
2021-07-20 11:10:00,349.61,349.87,348.99,349.1,2465.0,340.818,341.0714,340.2136,340.3208,2465.0
2021-07-20 11:20:00,348.71,348.86,347.84,347.92,3281.0,339.9406,340.0868,339.0925,339.1705,3281.0
2021-07-20 11:30:00,347.68,348.18,347.55,348.18,3306.0,338.9365,339.4239,338.8098,339.4239,3306.0
2021-07-20 11:40:00,348.17,349.2,348.11,349.2,2200.0,339.4142,340.4183,339.3557,340.4183,2200.0
2021-07-20 11:50:00,349.33,349.7,349.33,349.48,1500.0,340.545,340.9057,340.545,340.6913,1500.0
2021-07-20 12:00:00,349.62,349.95,348.39,348.62,3900.0,340.8277,341.1494,339.6287,339.8529,3900.0
2021-07-20 12:10:00,348.99,349.5,348.98,349.5,1415.0,340.2136,340.7107,340.2038,340.7107,1415.0
2021-07-20 12:20:00,349.74,349.8,349.61,349.67,1850.0,340.9447,341.0032,340.818,340.8765,1850.0
2021-07-20 12:30:00,349.63,350.07,349.5,349.68,3114.0,340.8375,341.2664,340.7107,340.8862,3114.0
2021-07-20 12:40:00,349.99,350.43,349.98,350.31,1800.0,341.1884,341.6174,341.1787,341.5004,1800.0
2021-07-20 12:50:00,350.33,350.38,349.95,350.06,2000.0,341.5199,341.5686,341.1494,341.2567,2000.0
2021-07-20 13:00:00,350.09,350.16,348.62,348.72,3012.0,341.2859,341.3541,339.8529,339.9504,3012.0
2021-07-20 13:10:00,348.69,348.86,348.62,348.75,1600.0,339.9211,340.0868,339.8529,339.9796,1600.0
2021-07-20 13:20:00,348.84,348.84,348.07,348.31,1562.0,340.0673,340.0673,339.3167,339.5507,1562.0
2021-07-20 13:30:00,348.14,348.55,348.14,348.19,800.0,339.3849,339.7846,339.3849,339.4337,800.0
2021-07-20 13:40:00,348.27,348.27,347.3,347.57,3600.0,339.5117,339.5117,338.5661,338.8293,3600.0
2021-07-20 13:50:00,347.4,348.34,347.4,348.34,2650.0,338.6636,339.5799,338.6636,339.5799,2650.0
2021-07-20 14:00:00,348.56,349.13,348.56,348.77,4088.0,339.7944,340.3501,339.7944,339.9991,4088.0
2021-07-20 14:10:00,348.72,348.73,348.2,348.2,2200.0,339.9504,339.9601,339.4434,339.4434,2200.0
2021-07-20 14:20:00,348.08,348.26,347.7,347.85,6525.0,339.3265,339.5019,338.956,339.1022,6525.0
2021-07-20 14:30:00,347.74,347.83,347.38,347.44,5261.0,338.995,339.0827,338.6441,338.7026,5261.0
2021-07-20 14:40:00,347.41,347.7,347.15,347.2,4265.0,338.6733,338.956,338.4198,338.4686,4265.0
2021-07-20 14:50:00,347.13,347.15,346.46,346.46,2600.0,338.4003,338.4198,337.7472,337.7472,2600.0
2021-07-20 15:00:00,346.68,346.72,346.46,346.72,4751.0,337.9617,338.0007,337.7472,338.0007,4751.0
2021-07-20 15:10:00,346.81,347.71,346.81,347.71,3173.0,338.0884,338.9658,338.0884,338.9658,3173.0
2021-07-20 15:20:00,347.84,348.07,347.38,347.48,4030.0,339.0925,339.3167,338.6441,338.7415,4030.0
2021-07-20 15:30:00,347.33,347.67,347.19,347.43,6130.0,338.5953,338.9268,338.4588,338.6928,6130.0
2021-07-20 15:40:00,347.34,348.18,347.18,348.18,10630.0,338.6051,339.4239,338.4491,339.4239,10630.0
2021-07-20 15:50:00,347.95,347.98,346.85,346.97,28944.0,339.1997,339.229,338.1274,338.2444,28944.0
2021-07-21 09:30:00,349.23,352.23,347.48,352.23,5079.0,340.4475,343.3721,338.7415,343.3721,5079.0
2021-07-21 09:40:00,351.44,353.3,351.43,352.14,1030.0,342.602,344.4152,342.5922,343.2844,1030.0
2021-07-21 09:50:00,352.98,352.98,352.09,352.88,900.0,344.1032,344.1032,343.2356,344.0057,900.0
2021-07-21 10:00:00,352.81,353.4,351.64,352.5,6459.0,343.9375,344.5127,342.7969,343.6353,6459.0
2021-07-21 10:10:00,352.09,352.51,351.52,351.52,3000.0,343.2356,343.6451,342.6799,342.6799,3000.0
2021-07-21 10:20:00,352.02,352.19,349.61,349.61,1100.0,343.1674,343.3331,340.818,340.818,1100.0
2021-07-21 10:30:00,350.24,350.67,349.37,350.67,1961.0,341.4321,341.8513,340.584,341.8513,1961.0
2021-07-21 10:40:00,350.93,351.2,350.6,350.8,2000.0,342.1048,342.368,341.7831,341.9781,2000.0
2021-07-21 10:50:00,351.2,351.35,350.83,351.11,4305.0,342.368,342.5142,342.0073,342.2803,4305.0
2021-07-21 11:00:00,351.34,352.02,350.09,350.11,10819.0,342.5045,343.1674,341.2859,341.3054,10819.0
2021-07-21 11:10:00,349.84,350.67,349.84,350.67,1600.0,341.0422,341.8513,341.0422,341.8513,1600.0
2021-07-21 11:20:00,350.75,351.02,349.26,349.72,2175.0,341.9293,342.1925,340.4768,340.9252,2175.0
2021-07-21 11:30:00,349.47,351.45,349.18,351.19,2352.0,340.6815,342.6117,340.3988,342.3582,2352.0
2021-07-21 11:40:00,351.09,352.26,350.89,352.21,3074.0,342.2608,343.4013,342.0658,343.3526,3074.0
2021-07-21 11:50:00,352.31,352.75,351.26,352.16,7302.0,343.4501,343.879,342.4265,343.3039,7302.0
2021-07-21 12:00:00,352.57,352.66,351.96,351.98,1225.0,343.7035,343.7913,343.1089,343.1284,1225.0
2021-07-21 12:10:00,351.92,351.92,351.44,351.44,1600.0,343.0699,343.0699,342.602,342.602,1600.0
2021-07-21 12:20:00,351.5,351.81,351.26,351.69,2151.0,342.6605,342.9627,342.4265,342.8457,2151.0
2021-07-21 12:30:00,351.88,351.88,351.36,351.71,2392.0,343.0309,343.0309,342.524,342.8652,2392.0
2021-07-21 12:40:00,351.4,351.75,351.2,351.61,2437.0,342.563,342.9042,342.368,342.7677,2437.0
2021-07-21 12:50:00,351.62,351.92,351.62,351.74,1161.0,342.7774,343.0699,342.7774,342.8944,1161.0
2021-07-21 13:00:00,351.87,352.48,351.87,352.12,1320.0,343.0211,343.6158,343.0211,343.2649,1320.0
2021-07-21 13:10:00,352.12,352.33,351.69,351.85,1589.0,343.2649,343.4696,342.8457,343.0016,1589.0
2021-07-21 13:20:00,352.08,352.08,351.88,351.91,834.0,343.2259,343.2259,343.0309,343.0601,834.0
2021-07-21 13:30:00,351.78,352.04,351.5,351.84,1629.0,342.9334,343.1869,342.6605,342.9919,1629.0
2021-07-21 13:40:00,351.85,351.95,351.71,351.78,1000.0,343.0016,343.0991,342.8652,342.9334,1000.0
2021-07-21 13:50:00,351.9,351.9,351.69,351.69,609.0,343.0504,343.0504,342.8457,342.8457,609.0
2021-07-21 14:00:00,351.98,352.31,351.83,352.13,926.0,343.1284,343.4501,342.9822,343.2746,926.0
2021-07-21 14:10:00,352.02,352.1,351.61,351.75,1100.0,343.1674,343.2454,342.7677,342.9042,1100.0
2021-07-21 14:20:00,351.79,352.24,351.79,352.17,1253.0,342.9432,343.3818,342.9432,343.3136,1253.0
2021-07-21 14:30:00,352.08,352.51,352.08,352.42,2035.0,343.2259,343.6451,343.2259,343.5573,2035.0
2021-07-21 14:40:00,352.32,352.87,352.3,352.87,1005.0,343.4598,343.996,343.4403,343.996,1005.0
2021-07-21 14:50:00,352.93,352.94,352.73,352.73,1230.0,344.0545,344.0642,343.8595,343.8595,1230.0
2021-07-21 15:00:00,352.67,353.43,352.67,353.34,4938.0,343.801,344.5419,343.801,344.4542,4938.0
2021-07-21 15:10:00,353.44,353.46,352.97,353.0,2358.0,344.5517,344.5712,344.0935,344.1227,2358.0
2021-07-21 15:20:00,352.45,352.82,351.86,351.87,1717.0,343.5866,343.9473,343.0114,343.0211,1717.0
2021-07-21 15:30:00,351.68,352.56,351.68,352.24,3733.0,342.8359,343.6938,342.8359,343.3818,3733.0
2021-07-21 15:40:00,352.31,352.49,352.09,352.37,8299.0,343.4501,343.6256,343.2356,343.5086,8299.0
2021-07-21 15:50:00,352.25,352.71,351.63,352.31,19396.0,343.3916,343.84,342.7872,343.4501,19396.0
2021-07-22 09:30:00,351.94,351.94,349.46,349.81,3267.0,343.0894,343.0894,340.6718,341.013,3267.0
2021-07-22 09:40:00,350.67,351.31,350.5,350.5,400.0,341.8513,342.4752,341.6856,341.6856,400.0
2021-07-22 09:50:00,350.13,350.32,349.06,349.64,3525.0,341.3249,341.5101,340.2818,340.8472,3525.0
2021-07-22 10:00:00,349.91,349.91,348.43,348.59,6226.0,341.1104,341.1104,339.6677,339.8236,6226.0
2021-07-22 10:10:00,348.62,348.99,347.57,347.68,12764.0,339.8529,340.2136,338.8293,338.9365,12764.0
2021-07-22 10:20:00,347.95,348.0,345.73,346.45,9203.0,339.1997,339.2485,337.0356,337.7374,9203.0
2021-07-22 10:30:00,346.6,347.83,345.92,347.83,9005.0,337.8837,339.0827,337.2208,339.0827,9005.0
2021-07-22 10:40:00,347.98,348.52,347.32,347.44,4725.0,339.229,339.7554,338.5856,338.7026,4725.0
2021-07-22 10:50:00,347.55,347.55,347.21,347.36,1142.0,338.8098,338.8098,338.4783,338.6246,1142.0
2021-07-22 11:00:00,347.36,347.37,346.33,346.64,2285.0,338.6246,338.6343,337.6205,337.9227,2285.0
2021-07-22 11:10:00,346.43,346.97,346.42,346.95,1204.0,337.718,338.2444,337.7082,338.2249,1204.0
2021-07-22 11:20:00,346.72,346.72,345.93,346.07,1814.0,338.0007,338.0007,337.2305,337.367,1814.0
2021-07-22 11:30:00,346.62,347.28,346.62,347.28,2042.0,337.9032,338.5466,337.9032,338.5466,2042.0
2021-07-22 11:40:00,347.04,347.28,346.76,347.28,811.0,338.3126,338.5466,338.0397,338.5466,811.0
2021-07-22 11:50:00,347.17,347.92,346.88,347.69,7681.0,338.4393,339.1705,338.1566,338.9463,7681.0
2021-07-22 12:00:00,347.44,347.87,347.31,347.75,2085.0,338.7026,339.1217,338.5758,339.0048,2085.0
2021-07-22 12:10:00,348.04,348.04,347.77,347.82,1777.0,339.2875,339.2875,339.0243,339.073,1777.0
2021-07-22 12:20:00,348.34,348.44,348.34,348.44,201.0,339.5799,339.6774,339.5799,339.6774,201.0
2021-07-22 12:30:00,348.8,348.89,348.78,348.89,703.0,340.0284,340.1161,340.0089,340.1161,703.0
2021-07-22 12:40:00,349.33,349.33,349.14,349.14,458.0,340.545,340.545,340.3598,340.3598,458.0
2021-07-22 12:50:00,349.26,350.17,349.26,350.1,1759.0,340.4768,341.3639,340.4768,341.2957,1759.0
2021-07-22 13:00:00,350.03,350.3,349.78,350.17,1004.0,341.2274,341.4906,340.9837,341.3639,1004.0
2021-07-22 13:10:00,350.38,350.38,349.73,349.73,928.0,341.5686,341.5686,340.935,340.935,928.0
2021-07-22 13:20:00,349.63,349.75,349.56,349.75,311.0,340.8375,340.9545,340.7692,340.9545,311.0
2021-07-22 13:30:00,349.99,349.99,349.63,349.77,504.0,341.1884,341.1884,340.8375,340.974,504.0
2021-07-22 13:40:00,349.96,349.96,349.68,349.68,400.0,341.1592,341.1592,340.8862,340.8862,400.0
2021-07-22 13:50:00,349.85,350.08,349.85,349.89,1034.0,341.0519,341.2762,341.0519,341.0909,1034.0
2021-07-22 14:00:00,350.39,350.4,350.12,350.33,910.0,341.5784,341.5881,341.3152,341.5199,910.0
2021-07-22 14:10:00,350.41,350.89,350.33,350.89,2875.0,341.5979,342.0658,341.5199,342.0658,2875.0
2021-07-22 14:20:00,350.91,351.29,350.81,351.29,901.0,342.0853,342.4557,341.9878,342.4557,901.0
2021-07-22 14:30:00,351.21,351.36,351.01,351.06,1551.0,342.3777,342.524,342.1828,342.2315,1551.0
2021-07-22 14:40:00,351.17,351.17,350.9,350.9,581.0,342.3388,342.3388,342.0755,342.0755,581.0
2021-07-22 14:50:00,351.11,351.17,350.79,350.9,810.0,342.2803,342.3388,341.9683,342.0755,810.0
2021-07-22 15:00:00,350.97,351.26,350.96,351.05,937.0,342.1438,342.4265,342.134,342.2218,937.0
2021-07-22 15:10:00,351.06,351.11,350.8,351.11,1700.0,342.2315,342.2803,341.9781,342.2803,1700.0
2021-07-22 15:20:00,351.17,351.17,350.6,350.6,300.0,342.3388,342.3388,341.7831,341.7831,300.0
2021-07-22 15:30:00,350.45,350.59,350.3,350.33,1744.0,341.6369,341.7733,341.4906,341.5199,1744.0
2021-07-22 15:40:00,350.3,351.06,350.3,351.06,2140.0,341.4906,342.2315,341.4906,342.2315,2140.0
2021-07-22 15:50:00,351.1,351.86,350.6,350.6,16338.0,342.2705,343.0114,341.7831,341.7831,16338.0
2021-07-23 09:30:00,353.57,353.74,352.1,353.74,3080.0,344.6784,344.8441,343.2454,344.8441,3080.0
2021-07-23 09:40:00,352.6,354.2,352.6,353.4,1900.0,343.7328,345.2926,343.7328,344.5127,1900.0
2021-07-23 09:50:00,353.08,353.08,351.1,352.39,845.0,344.2007,344.2007,342.2705,343.5281,845.0
2021-07-23 10:00:00,351.61,353.02,351.61,352.38,1036.0,342.7677,344.1422,342.7677,343.5183,1036.0
2021-07-23 10:10:00,351.99,351.99,351.28,351.28,2100.0,343.1381,343.1381,342.446,342.446,2100.0
2021-07-23 10:20:00,351.34,352.36,351.06,352.36,1178.0,342.5045,343.4988,342.2315,343.4988,1178.0
2021-07-23 10:30:00,352.03,353.15,351.81,353.15,4004.0,343.1771,344.269,342.9627,344.269,4004.0
2021-07-23 10:40:00,353.27,354.92,353.27,354.92,2607.0,344.3859,345.9944,344.3859,345.9944,2607.0
2021-07-23 10:50:00,355.39,355.59,355.26,355.35,600.0,346.4526,346.6476,346.3259,346.4136,600.0
2021-07-23 11:00:00,355.25,355.74,355.25,355.74,512.0,346.3161,346.7938,346.3161,346.7938,512.0
2021-07-23 11:10:00,355.58,356.1,355.44,356.1,2252.0,346.6378,347.1448,346.5014,347.1448,2252.0
2021-07-23 11:20:00,355.81,356.03,355.8,355.99,711.0,346.8621,347.0765,346.8523,347.0375,711.0
2021-07-23 11:30:00,356.01,356.01,355.26,355.63,1300.0,347.057,347.057,346.3259,346.6866,1300.0
2021-07-23 11:40:00,355.66,355.66,354.84,354.94,500.0,346.7158,346.7158,345.9165,346.0139,500.0
2021-07-23 11:50:00,355.0,355.01,354.48,354.48,900.0,346.0724,346.0822,345.5655,345.5655,900.0
2021-07-23 12:00:00,354.15,354.32,353.95,354.32,1205.0,345.2438,345.4095,345.0488,345.4095,1205.0
2021-07-23 12:10:00,354.79,355.13,354.55,354.55,1205.0,345.8677,346.1992,345.6337,345.6337,1205.0
2021-07-23 12:20:00,354.3,354.37,354.3,354.37,249.0,345.39,345.4583,345.39,345.4583,249.0
2021-07-23 12:30:00,354.38,354.42,354.15,354.42,600.0,345.468,345.507,345.2438,345.507,600.0
2021-07-23 12:40:00,354.36,354.83,354.08,354.83,700.0,345.4485,345.9067,345.1756,345.9067,700.0
2021-07-23 12:50:00,355.26,355.26,354.91,354.91,300.0,346.3259,346.3259,345.9847,345.9847,300.0
2021-07-23 13:00:00,355.33,355.45,355.26,355.4,1020.0,346.3941,346.5111,346.3259,346.4624,1020.0
2021-07-23 13:10:00,355.58,355.96,355.58,355.96,1100.0,346.6378,347.0083,346.6378,347.0083,1100.0
2021-07-23 13:20:00,355.8,355.92,355.74,355.92,1401.0,346.8523,346.9693,346.7938,346.9693,1401.0
2021-07-23 13:30:00,355.68,356.0,355.38,355.79,1650.0,346.7353,347.0473,346.4429,346.8426,1650.0
2021-07-23 13:40:00,355.98,356.12,355.86,355.87,700.0,347.0278,347.1643,346.9108,346.9206,700.0
2021-07-23 13:50:00,356.06,356.32,355.92,356.32,700.0,347.1058,347.3592,346.9693,347.3592,700.0
2021-07-23 14:00:00,356.23,356.39,356.15,356.3,1000.0,347.2715,347.4275,347.1935,347.3397,1000.0
2021-07-23 14:10:00,356.16,356.16,355.83,355.83,500.0,347.2033,347.2033,346.8816,346.8816,500.0
2021-07-23 14:20:00,355.81,355.83,355.41,355.7,1500.0,346.8621,346.8816,346.4721,346.7548,1500.0
2021-07-23 14:30:00,355.87,356.19,355.84,356.06,1639.0,346.9206,347.2325,346.8913,347.1058,1639.0
2021-07-23 14:40:00,355.94,356.12,355.38,355.38,2113.0,346.9888,347.1643,346.4429,346.4429,2113.0
2021-07-23 14:50:00,355.38,355.59,354.93,354.93,1100.0,346.4429,346.6476,346.0042,346.0042,1100.0
2021-07-23 15:00:00,354.76,355.09,354.44,354.59,2690.0,345.8385,346.1602,345.5265,345.6727,2690.0
2021-07-23 15:10:00,354.34,354.65,354.08,354.59,1987.0,345.429,345.7312,345.1756,345.6727,1987.0
2021-07-23 15:20:00,354.36,354.51,354.07,354.35,1563.0,345.4485,345.5948,345.1658,345.4388,1563.0
2021-07-23 15:30:00,354.67,355.29,354.59,355.29,3800.0,345.7507,346.3551,345.6727,346.3551,3800.0
2021-07-23 15:40:00,355.21,355.73,355.06,355.41,4000.0,346.2772,346.7841,346.1309,346.4721,4000.0
2021-07-23 15:50:00,355.48,356.39,355.46,356.1,40937.0,346.5404,347.4275,346.5209,347.1448,40937.0
2021-07-26 09:30:00,356.79,358.48,355.89,355.89,3224.0,347.8174,349.4649,346.9401,346.9401,3224.0
2021-07-26 09:40:00,355.62,355.62,353.05,353.05,850.0,346.6768,346.6768,344.1715,344.1715,850.0
2021-07-26 09:50:00,353.96,357.08,353.96,355.8,3325.0,345.0586,348.1001,345.0586,346.8523,3325.0
2021-07-26 10:00:00,355.82,356.67,355.69,355.91,2146.0,346.8718,347.7004,346.7451,346.9595,2146.0
2021-07-26 10:10:00,354.83,355.84,353.87,355.84,3432.0,345.9067,346.8913,344.9709,346.8913,3432.0
2021-07-26 10:20:00,355.53,356.15,354.1,354.54,1283.0,346.5891,347.1935,345.1951,345.624,1283.0
2021-07-26 10:30:00,354.45,354.45,352.46,353.07,1933.0,345.5363,345.5363,343.5963,344.191,1933.0
2021-07-26 10:40:00,353.35,354.29,353.35,354.13,600.0,344.4639,345.3803,344.4639,345.2243,600.0
2021-07-26 10:50:00,354.09,354.4,353.95,354.03,1200.0,345.1853,345.4875,345.0488,345.1268,1200.0
2021-07-26 11:00:00,353.55,355.57,353.55,355.1,3300.0,344.6589,346.6281,344.6589,346.1699,3300.0
2021-07-26 11:10:00,354.37,354.7,354.36,354.7,500.0,345.4583,345.78,345.4485,345.78,500.0
2021-07-26 11:20:00,354.72,354.83,354.56,354.83,400.0,345.7995,345.9067,345.6435,345.9067,400.0
2021-07-26 11:30:00,354.48,354.71,354.37,354.37,900.0,345.5655,345.7897,345.4583,345.4583,900.0
2021-07-26 11:40:00,354.5,354.98,354.14,354.14,1500.0,345.585,346.0529,345.2341,345.2341,1500.0
2021-07-26 11:50:00,354.09,354.51,353.94,353.94,1000.0,345.1853,345.5948,345.0391,345.0391,1000.0
2021-07-26 12:00:00,353.79,354.03,353.59,353.69,2400.0,344.8929,345.1268,344.6979,344.7954,2400.0
2021-07-26 12:10:00,353.95,354.11,353.37,353.49,6850.0,345.0488,345.2048,344.4834,344.6004,6850.0
2021-07-26 12:20:00,353.44,354.08,353.38,353.87,1389.0,344.5517,345.1756,344.4932,344.9709,1389.0
2021-07-26 12:30:00,353.87,354.22,353.28,354.16,1700.0,344.9709,345.312,344.3957,345.2536,1700.0
2021-07-26 12:40:00,354.06,354.06,354.06,354.06,100.0,345.1561,345.1561,345.1561,345.1561,100.0
2021-07-26 12:50:00,353.92,353.92,353.6,353.89,1000.0,345.0196,345.0196,344.7076,344.9903,1000.0
2021-07-26 13:00:00,353.94,353.94,353.57,353.81,600.0,345.0391,345.0391,344.6784,344.9124,600.0
2021-07-26 13:10:00,353.82,353.82,353.16,353.38,600.0,344.9221,344.9221,344.2787,344.4932,600.0
2021-07-26 13:20:00,353.46,353.59,353.26,353.26,700.0,344.5712,344.6979,344.3762,344.3762,700.0
2021-07-26 13:30:00,353.3,353.34,353.0,353.34,1323.0,344.4152,344.4542,344.1227,344.4542,1323.0
2021-07-26 13:40:00,353.34,353.53,353.29,353.34,1501.0,344.4542,344.6394,344.4054,344.4542,1501.0
2021-07-26 13:50:00,353.19,353.25,353.19,353.25,501.0,344.308,344.3664,344.308,344.3664,501.0
2021-07-26 14:00:00,353.47,353.6,353.01,353.32,1794.0,344.5809,344.7076,344.1325,344.4347,1794.0
2021-07-26 14:10:00,353.24,353.59,353.13,353.59,1417.0,344.3567,344.6979,344.2495,344.6979,1417.0
2021-07-26 14:20:00,353.47,353.72,353.34,353.72,1000.0,344.5809,344.8246,344.4542,344.8246,1000.0
2021-07-26 14:30:00,353.59,353.88,353.52,353.68,1100.0,344.6979,344.9806,344.6297,344.7856,1100.0
2021-07-26 14:40:00,353.72,353.9,353.67,353.9,1000.0,344.8246,345.0001,344.7759,345.0001,1000.0
2021-07-26 14:50:00,353.8,353.8,353.48,353.48,500.0,344.9026,344.9026,344.5907,344.5907,500.0
2021-07-26 15:00:00,353.46,353.59,353.02,353.15,2545.0,344.5712,344.6979,344.1422,344.269,2545.0
2021-07-26 15:10:00,353.17,353.62,353.13,353.62,1706.0,344.2885,344.7271,344.2495,344.7271,1706.0
2021-07-26 15:20:00,353.47,353.64,353.34,353.6,2002.0,344.5809,344.7466,344.4542,344.7076,2002.0
2021-07-26 15:30:00,353.64,353.76,353.47,353.52,3900.0,344.7466,344.8636,344.5809,344.6297,3900.0
2021-07-26 15:40:00,353.55,353.55,352.56,352.69,6942.0,344.6589,344.6589,343.6938,343.8205,6942.0
2021-07-26 15:50:00,352.77,353.2,352.57,352.79,26430.0,343.8985,344.3177,343.7035,343.918,26430.0
2021-07-27 09:30:00,349.28,349.97,345.51,345.72,7490.0,340.4963,341.1689,336.8211,337.0258,7490.0
2021-07-27 09:40:00,346.09,349.75,345.52,349.5,2000.0,337.3865,340.9545,336.8308,340.7107,2000.0
2021-07-27 09:50:00,349.74,349.74,348.13,349.28,2843.0,340.9447,340.9447,339.3752,340.4963,2843.0
2021-07-27 10:00:00,349.83,350.48,349.83,349.89,3353.0,341.0324,341.6661,341.0324,341.0909,3353.0
2021-07-27 10:10:00,349.76,350.27,348.99,350.09,3815.0,340.9642,341.4614,340.2136,341.2859,3815.0
2021-07-27 10:20:00,350.23,351.24,350.0,351.19,4355.0,341.4224,342.407,341.1982,342.3582,4355.0
2021-07-27 10:30:00,350.98,352.61,350.97,352.13,3800.0,342.1535,343.7425,342.1438,343.2746,3800.0
2021-07-27 10:40:00,352.5,353.46,351.94,352.56,2000.0,343.6353,344.5712,343.0894,343.6938,2000.0
2021-07-27 10:50:00,353.05,353.77,353.05,353.39,1103.0,344.1715,344.8734,344.1715,344.5029,1103.0
2021-07-27 11:00:00,353.7,353.98,353.24,353.49,1200.0,344.8051,345.0781,344.3567,344.6004,1200.0
2021-07-27 11:10:00,353.48,353.89,352.72,352.77,1200.0,344.5907,344.9903,343.8498,343.8985,1200.0
2021-07-27 11:20:00,352.51,352.51,352.21,352.21,300.0,343.6451,343.6451,343.3526,343.3526,300.0
2021-07-27 11:30:00,352.19,352.34,350.76,351.03,2646.0,343.3331,343.4793,341.9391,342.2023,2646.0
2021-07-27 11:40:00,351.34,352.13,351.34,352.13,817.0,342.5045,343.2746,342.5045,343.2746,817.0
2021-07-27 11:50:00,352.09,352.36,351.89,352.13,1608.0,343.2356,343.4988,343.0406,343.2746,1608.0
2021-07-27 12:00:00,351.79,351.79,350.76,350.76,801.0,342.9432,342.9432,341.9391,341.9391,801.0
2021-07-27 12:10:00,350.16,350.78,350.16,350.78,3503.0,341.3541,341.9586,341.3541,341.9586,3503.0
2021-07-27 12:20:00,351.07,351.55,350.76,351.41,1393.0,342.2413,342.7092,341.9391,342.5727,1393.0
2021-07-27 12:30:00,351.4,351.89,351.07,351.89,1369.0,342.563,343.0406,342.2413,343.0406,1369.0
2021-07-27 12:40:00,351.9,352.59,351.9,352.07,1500.0,343.0504,343.723,343.0504,343.2161,1500.0
2021-07-27 12:50:00,352.12,352.37,352.12,352.32,2021.0,343.2649,343.5086,343.2649,343.4598,2021.0
2021-07-27 13:00:00,352.35,352.79,351.89,352.46,2700.0,343.4891,343.918,343.0406,343.5963,2700.0
2021-07-27 13:10:00,352.63,352.63,352.35,352.45,2033.0,343.762,343.762,343.4891,343.5866,2033.0
2021-07-27 13:20:00,352.88,352.88,351.88,351.88,2722.0,344.0057,344.0057,343.0309,343.0309,2722.0
2021-07-27 13:30:00,351.99,352.07,351.67,351.97,6293.0,343.1381,343.2161,342.8262,343.1186,6293.0
2021-07-27 13:40:00,352.01,352.37,351.66,351.98,1690.0,343.1576,343.5086,342.8164,343.1284,1690.0
2021-07-27 13:50:00,352.02,352.42,351.84,351.88,1166.0,343.1674,343.5573,342.9919,343.0309,1166.0
2021-07-27 14:00:00,351.49,351.85,351.44,351.44,2025.0,342.6507,343.0016,342.602,342.602,2025.0
2021-07-27 14:10:00,351.56,352.13,351.45,352.13,1724.0,342.7189,343.2746,342.6117,343.2746,1724.0
2021-07-27 14:20:00,351.9,352.72,351.89,352.72,3000.0,343.0504,343.8498,343.0406,343.8498,3000.0
2021-07-27 14:30:00,352.76,353.42,352.7,353.29,5456.0,343.8888,344.5322,343.8303,344.4054,5456.0
2021-07-27 14:40:00,353.28,353.82,352.99,353.49,1600.0,344.3957,344.9221,344.113,344.6004,1600.0
2021-07-27 14:50:00,353.54,353.63,353.32,353.42,4696.0,344.6491,344.7369,344.4347,344.5322,4696.0
2021-07-27 15:00:00,353.44,354.0,352.84,352.86,3259.0,344.5517,345.0976,343.9668,343.9862,3259.0
2021-07-27 15:10:00,352.41,352.8,352.41,352.56,1195.0,343.5476,343.9278,343.5476,343.6938,1195.0
2021-07-27 15:20:00,352.42,352.55,352.04,352.55,2119.0,343.5573,343.684,343.1869,343.684,2119.0
2021-07-27 15:30:00,352.43,352.55,352.17,352.54,2200.0,343.5671,343.684,343.3136,343.6743,2200.0
2021-07-27 15:40:00,352.66,353.01,352.1,352.42,6205.0,343.7913,344.1325,343.2454,343.5573,6205.0
2021-07-27 15:50:00,353.04,353.53,352.77,353.4,14236.0,344.1617,344.6394,343.8985,344.5127,14236.0
2021-07-28 09:30:00,354.96,355.07,353.99,354.99,2055.0,346.0334,346.1407,345.0878,346.0627,2055.0
2021-07-28 09:40:00,355.15,355.37,354.43,354.56,1747.0,346.2187,346.4331,345.5168,345.6435,1747.0
2021-07-28 09:50:00,354.14,354.14,351.66,351.81,2050.0,345.2341,345.2341,342.8164,342.9627,2050.0
2021-07-28 10:00:00,351.91,352.28,350.52,350.52,1456.0,343.0601,343.4208,341.7051,341.7051,1456.0
2021-07-28 10:10:00,350.36,351.24,349.93,351.24,1949.0,341.5491,342.407,341.1299,342.407,1949.0
2021-07-28 10:20:00,351.38,351.58,350.51,350.66,6700.0,342.5435,342.7384,341.6953,341.8416,6700.0
2021-07-28 10:30:00,350.66,350.92,349.55,349.84,13426.0,341.8416,342.095,340.7595,341.0422,13426.0
2021-07-28 10:40:00,349.26,352.39,349.25,352.11,5819.0,340.4768,343.5281,340.467,343.2551,5819.0
2021-07-28 10:50:00,352.27,355.62,352.18,354.45,12780.0,343.4111,346.6768,343.3234,345.5363,12780.0
2021-07-28 11:00:00,354.57,354.66,353.05,353.96,2840.0,345.6532,345.741,344.1715,345.0586,2840.0
2021-07-28 11:10:00,354.38,356.07,354.31,355.78,6582.0,345.468,347.1155,345.3998,346.8328,6582.0
2021-07-28 11:20:00,356.33,358.56,356.33,357.71,12406.0,347.369,349.5429,347.369,348.7143,12406.0
2021-07-28 11:30:00,357.96,359.51,357.52,359.18,9902.0,348.958,350.469,348.5291,350.1473,9902.0
2021-07-28 11:40:00,359.36,364.69,359.36,364.66,31908.0,350.3228,355.5187,350.3228,355.4895,31908.0
2021-07-28 11:50:00,364.98,368.78,364.53,368.7,49923.0,355.8015,359.5059,355.3628,359.4279,49923.0
2021-07-28 12:00:00,368.78,369.93,367.72,368.89,30531.0,359.5059,360.627,358.4725,359.6131,30531.0
2021-07-28 12:10:00,368.83,370.5,367.24,367.24,14900.0,359.5546,361.1826,358.0046,358.0046,14900.0
2021-07-28 12:20:00,366.9,367.47,365.91,366.8,8924.0,357.6732,358.2288,356.7081,357.5757,8924.0
2021-07-28 12:30:00,366.52,367.21,364.89,365.49,7008.0,357.3027,357.9754,355.7137,356.2986,7008.0
2021-07-28 12:40:00,365.35,365.41,361.78,363.43,13749.0,356.1622,356.2206,352.6819,354.2904,13749.0
2021-07-28 12:50:00,364.0,365.23,363.53,363.85,2887.0,354.8461,356.0452,354.3879,354.6999,2887.0
2021-07-28 13:00:00,363.83,364.45,363.71,364.39,3906.0,354.6804,355.2848,354.5634,355.2263,3906.0
2021-07-28 13:10:00,364.91,365.17,364.36,364.89,3700.0,355.7332,355.9867,355.197,355.7137,3700.0
2021-07-28 13:20:00,364.64,365.85,364.64,365.28,8361.0,355.47,356.6496,355.47,356.0939,8361.0
2021-07-28 13:30:00,365.28,365.63,364.97,365.11,5566.0,356.0939,356.4351,355.7917,355.9282,5566.0
2021-07-28 13:40:00,365.01,365.46,364.91,365.18,5341.0,355.8307,356.2694,355.7332,355.9964,5341.0
2021-07-28 13:50:00,365.03,365.06,364.54,364.8,3504.0,355.8502,355.8794,355.3725,355.626,3504.0
2021-07-28 14:00:00,363.97,364.13,362.43,363.5,16977.0,354.8169,354.9728,353.3156,354.3587,16977.0
2021-07-28 14:10:00,363.59,364.98,363.49,364.95,7510.0,354.4464,355.8015,354.3489,355.7722,7510.0
2021-07-28 14:20:00,364.38,366.14,364.38,365.9,3337.0,355.2165,356.9323,355.2165,356.6983,3337.0
2021-07-28 14:30:00,366.17,366.36,364.99,366.07,9714.0,356.9615,357.1468,355.8112,356.864,9714.0
2021-07-28 14:40:00,366.07,367.52,366.07,367.44,7615.0,356.864,358.2776,356.864,358.1996,7615.0
2021-07-28 14:50:00,367.17,367.79,366.78,367.41,7263.0,357.9364,358.5408,357.5562,358.1703,7263.0
2021-07-28 15:00:00,367.58,368.32,367.16,367.59,8542.0,358.3361,359.0575,357.9266,358.3458,8542.0
2021-07-28 15:10:00,367.57,368.92,367.33,368.14,7995.0,358.3263,359.6424,358.0924,358.882,7995.0
2021-07-28 15:20:00,368.28,369.21,367.6,368.45,8389.0,359.0185,359.9251,358.3556,359.1842,8389.0
2021-07-28 15:30:00,368.32,369.17,368.32,368.96,18008.0,359.0575,359.8861,359.0575,359.6814,18008.0
2021-07-28 15:40:00,368.83,369.06,368.29,368.6,35883.0,359.5546,359.7789,359.0282,359.3304,35883.0
2021-07-28 15:50:00,368.38,369.54,367.24,367.24,58045.0,359.116,360.2468,358.0046,358.0046,58045.0
2021-07-29 09:30:00,372.5,376.99,369.53,370.79,27901.0,363.1323,367.5094,360.237,361.4653,27901.0
2021-07-29 09:40:00,371.0,371.91,363.51,366.56,16285.0,361.6701,362.5572,354.3684,357.3417,16285.0
2021-07-29 09:50:00,366.66,368.11,363.01,364.96,5395.0,357.4392,358.8527,353.881,355.782,5395.0
2021-07-29 10:00:00,364.96,365.91,360.42,361.54,13600.0,355.782,356.7081,351.3561,352.448,13600.0
2021-07-29 10:10:00,362.42,366.56,360.8,365.91,17096.0,353.3058,357.3417,351.7266,356.7081,17096.0
2021-07-29 10:20:00,366.12,369.41,363.54,369.36,15732.0,356.9128,360.12,354.3977,360.0713,15732.0
2021-07-29 10:30:00,367.91,378.99,367.9,376.06,19984.0,358.6578,369.4591,358.648,366.6028,19984.0
2021-07-29 10:40:00,374.49,374.49,369.47,369.8,10461.0,365.0723,365.0723,360.1785,360.5002,10461.0
2021-07-29 10:50:00,370.38,371.0,367.61,370.97,2945.0,361.0657,361.6701,358.3653,361.6408,2945.0
2021-07-29 11:00:00,370.52,372.97,370.47,371.72,20343.0,361.2021,363.5905,361.1534,362.372,20343.0
2021-07-29 11:10:00,371.23,371.75,369.07,371.74,4542.0,361.8943,362.4012,359.7886,362.3915,4542.0
2021-07-29 11:20:00,370.63,370.69,369.26,370.69,1700.0,361.3094,361.3679,359.9738,361.3679,1700.0
2021-07-29 11:30:00,370.73,373.54,370.73,373.38,3113.0,361.4069,364.1462,361.4069,363.9902,3113.0
2021-07-29 11:40:00,373.0,377.47,372.68,374.88,12456.0,363.6198,367.9774,363.3078,365.4525,12456.0
2021-07-29 11:50:00,375.29,375.84,374.87,375.36,2808.0,365.8522,366.3883,365.4427,365.9204,2808.0
2021-07-29 12:00:00,375.73,376.03,374.21,374.68,10436.0,366.2811,366.5736,364.7993,365.2575,10436.0
2021-07-29 12:10:00,374.37,375.02,373.63,375.02,3350.0,364.9553,365.589,364.2339,365.589,3350.0
2021-07-29 12:20:00,375.03,375.62,374.03,374.76,5163.0,365.5987,366.1739,364.6239,365.3355,5163.0
2021-07-29 12:30:00,374.75,375.56,373.48,373.92,3571.0,365.3258,366.1154,364.0877,364.5166,3571.0
2021-07-29 12:40:00,373.83,375.18,373.83,375.16,2599.0,364.4289,365.7449,364.4289,365.7254,2599.0
2021-07-29 12:50:00,374.7,375.08,373.63,374.8,2955.0,365.277,365.6475,364.2339,365.3745,2955.0
2021-07-29 13:00:00,373.99,374.17,373.25,373.79,2445.0,364.5849,364.7603,363.8635,364.3899,2445.0
2021-07-29 13:10:00,374.14,374.14,372.98,373.77,2394.0,364.7311,364.7311,363.6003,364.3704,2394.0
2021-07-29 13:20:00,373.42,373.45,372.63,372.7,3878.0,364.0292,364.0585,363.2591,363.3273,3878.0
2021-07-29 13:30:00,372.93,373.32,372.2,372.43,2000.0,363.5515,363.9317,362.8399,363.0641,2000.0
2021-07-29 13:40:00,372.44,372.72,371.75,371.91,2905.0,363.0739,363.3468,362.4012,362.5572,2905.0
2021-07-29 13:50:00,371.94,372.01,371.33,371.71,2128.0,362.5864,362.6547,361.9918,362.3622,2128.0
2021-07-29 14:00:00,371.65,371.88,370.93,371.82,3600.0,362.3037,362.5279,361.6018,362.4694,3600.0
2021-07-29 14:10:00,371.86,372.31,371.5,371.86,1746.0,362.5084,362.9471,362.1575,362.5084,1746.0
2021-07-29 14:20:00,371.13,371.13,370.01,370.63,2100.0,361.7968,361.7968,360.705,361.3094,2100.0
2021-07-29 14:30:00,370.54,370.65,369.54,369.54,2100.0,361.2216,361.3289,360.2468,360.2468,2100.0
2021-07-29 14:40:00,369.47,369.83,368.87,368.97,3625.0,360.1785,360.5295,359.5936,359.6911,3625.0
2021-07-29 14:50:00,368.54,369.08,368.28,368.61,4600.0,359.2719,359.7983,359.0185,359.3402,4600.0
2021-07-29 15:00:00,368.65,368.66,367.46,367.94,3875.0,359.3792,359.3889,358.2191,358.687,3875.0
2021-07-29 15:10:00,368.32,368.55,368.03,368.1,3000.0,359.0575,359.2817,358.7748,358.843,3000.0
2021-07-29 15:20:00,368.01,368.32,367.51,367.51,2713.0,358.7553,359.0575,358.2678,358.2678,2713.0
2021-07-29 15:30:00,367.41,368.63,367.41,368.63,6300.0,358.1703,359.3597,358.1703,359.3597,6300.0
2021-07-29 15:40:00,368.36,368.36,367.53,367.62,7760.0,359.0965,359.0965,358.2873,358.3751,7760.0
2021-07-29 15:50:00,367.39,367.76,366.86,367.26,19958.0,358.1508,358.5115,357.6342,358.0241,19958.0
2021-07-30 09:30:00,365.24,366.11,364.14,365.83,3932.0,356.0549,356.903,354.9826,356.6301,3932.0
2021-07-30 09:40:00,367.5,368.77,366.39,366.39,1150.0,358.2581,359.4961,357.176,357.176,1150.0
2021-07-30 09:50:00,366.02,367.52,365.03,367.44,2920.0,356.8153,358.2776,355.8502,358.1996,2920.0
2021-07-30 10:00:00,366.02,367.44,365.59,367.27,2094.0,356.8153,358.1996,356.3961,358.0339,2094.0
2021-07-30 10:10:00,367.6,368.14,365.96,365.96,1747.0,358.3556,358.882,356.7568,356.7568,1747.0
2021-07-30 10:20:00,365.04,365.18,364.64,364.79,1997.0,355.8599,355.9964,355.47,355.6162,1997.0
2021-07-30 10:30:00,364.27,365.23,364.26,364.9,3006.0,355.1093,356.0452,355.0996,355.7235,3006.0
2021-07-30 10:40:00,364.95,364.95,363.57,363.94,1107.0,355.7722,355.7722,354.4269,354.7876,1107.0
2021-07-30 10:50:00,363.65,363.8,363.0,363.54,1300.0,354.5049,354.6511,353.8712,354.3977,1300.0
2021-07-30 11:00:00,362.84,362.89,362.09,362.83,1700.0,353.7153,353.764,352.9841,353.7055,1700.0
2021-07-30 11:10:00,363.15,363.41,362.66,362.66,1520.0,354.0175,354.2709,353.5398,353.5398,1520.0
2021-07-30 11:20:00,362.95,363.12,362.29,362.29,2090.0,353.8225,353.9882,353.1791,353.1791,2090.0
2021-07-30 11:30:00,362.52,362.6,361.25,362.37,7109.0,353.4033,353.4813,352.1653,353.2571,7109.0
2021-07-30 11:40:00,362.28,362.84,362.12,362.17,7060.0,353.1694,353.7153,353.0134,353.0621,7060.0
2021-07-30 11:50:00,362.35,362.35,360.39,360.58,4234.0,353.2376,353.2376,351.3269,351.5121,4234.0
2021-07-30 12:00:00,360.23,360.23,358.71,359.12,7016.0,351.1709,351.1709,349.6891,350.0888,7016.0
2021-07-30 12:10:00,359.15,359.89,358.89,359.88,7087.0,350.1181,350.8395,349.8646,350.8297,7087.0
2021-07-30 12:20:00,359.98,360.21,359.53,359.73,5513.0,350.9272,351.1514,350.4885,350.6835,5513.0
2021-07-30 12:30:00,359.64,360.63,359.64,360.21,2263.0,350.5957,351.5608,350.5957,351.1514,2263.0
2021-07-30 12:40:00,360.51,361.26,360.51,360.95,1669.0,351.4439,352.175,351.4439,351.8728,1669.0
2021-07-30 12:50:00,360.68,361.05,360.53,360.81,1250.0,351.6096,351.9703,351.4634,351.7363,1250.0
2021-07-30 13:00:00,360.78,360.79,359.85,359.91,1242.0,351.7071,351.7168,350.8005,350.859,1242.0
2021-07-30 13:10:00,359.76,360.68,359.75,360.04,3732.0,350.7127,351.6096,350.703,350.9857,3732.0
2021-07-30 13:20:00,360.32,361.43,359.95,361.43,7941.0,351.2586,352.3407,350.8979,352.3407,7941.0
2021-07-30 13:30:00,361.5,362.27,361.5,362.27,1329.0,352.409,353.1596,352.409,353.1596,1329.0
2021-07-30 13:40:00,362.45,363.15,362.22,363.05,2734.0,353.3351,354.0175,353.1109,353.92,2734.0
2021-07-30 13:50:00,363.23,363.23,361.62,361.86,3172.0,354.0955,354.0955,352.526,352.7599,3172.0
2021-07-30 14:00:00,361.87,361.87,361.15,361.3,1136.0,352.7697,352.7697,352.0678,352.214,1136.0
2021-07-30 14:10:00,360.9,362.15,360.84,362.1,4496.0,351.8241,353.0426,351.7656,352.9939,4496.0
2021-07-30 14:20:00,362.23,362.3,360.74,360.79,4248.0,353.1206,353.1889,351.6681,351.7168,4248.0
2021-07-30 14:30:00,360.88,361.51,360.85,361.51,6051.0,351.8046,352.4187,351.7753,352.4187,6051.0
2021-07-30 14:40:00,361.51,363.67,361.32,363.67,11392.0,352.4187,354.5244,352.2335,354.5244,11392.0
2021-07-30 14:50:00,363.61,363.96,363.3,363.73,3995.0,354.4659,354.8071,354.1637,354.5829,3995.0
2021-07-30 15:00:00,363.77,364.12,363.5,363.86,2906.0,354.6219,354.9631,354.3587,354.7096,2906.0
2021-07-30 15:10:00,363.86,364.46,363.78,363.97,6641.0,354.7096,355.2945,354.6316,354.8169,6641.0
2021-07-30 15:20:00,363.74,364.25,363.38,364.25,5037.0,354.5926,355.0898,354.2417,355.0898,5037.0
2021-07-30 15:30:00,364.3,364.58,363.41,363.63,8091.0,355.1386,355.4115,354.2709,354.4854,8091.0
2021-07-30 15:40:00,363.61,364.45,363.51,364.45,11008.0,354.4659,355.2848,354.3684,355.2848,11008.0
2021-07-30 15:50:00,364.28,364.28,362.89,363.47,40395.0,355.1191,355.1191,353.764,354.3294,40395.0
2021-08-02 09:30:00,363.71,369.68,363.71,369.68,8892.0,354.5634,360.3833,354.5634,360.3833,8892.0
2021-08-02 09:40:00,369.5,372.62,369.28,372.08,9983.0,360.2078,363.2493,359.9933,362.7229,9983.0
2021-08-02 09:50:00,371.55,371.7,367.99,368.39,9830.0,362.2062,362.3525,358.7358,359.1257,9830.0
2021-08-02 10:00:00,367.98,368.99,367.67,368.23,2736.0,358.726,359.7106,358.4238,358.9697,2736.0
2021-08-02 10:10:00,368.25,368.69,367.0,367.12,2901.0,358.9892,359.4182,357.7707,357.8876,2901.0
2021-08-02 10:20:00,367.0,368.26,366.47,367.33,2410.0,357.7707,358.999,357.254,358.0924,2410.0
2021-08-02 10:30:00,367.61,368.16,367.61,367.69,6152.0,358.3653,358.9015,358.3653,358.4433,6152.0
2021-08-02 10:40:00,367.65,367.65,366.36,366.82,2203.0,358.4043,358.4043,357.1468,357.5952,2203.0
2021-08-02 10:50:00,366.86,367.03,365.47,365.47,1900.0,357.6342,357.7999,356.2791,356.2791,1900.0
2021-08-02 11:00:00,365.74,366.24,365.69,365.98,1196.0,356.5423,357.0298,356.4936,356.7763,1196.0
2021-08-02 11:10:00,366.01,366.02,365.53,365.75,1356.0,356.8056,356.8153,356.3376,356.5521,1356.0
2021-08-02 11:20:00,365.5,366.16,365.49,365.83,1642.0,356.3084,356.9518,356.2986,356.6301,1642.0
2021-08-02 11:30:00,365.87,366.21,365.48,365.51,2217.0,356.6691,357.0005,356.2889,356.3181,2217.0
2021-08-02 11:40:00,365.62,365.63,364.94,365.16,3000.0,356.4254,356.4351,355.7625,355.9769,3000.0
2021-08-02 11:50:00,364.76,364.76,363.78,363.78,1875.0,355.587,355.587,354.6316,354.6316,1875.0
2021-08-02 12:00:00,363.92,364.05,363.54,363.67,1553.0,354.7681,354.8948,354.3977,354.5244,1553.0
2021-08-02 12:10:00,363.86,364.07,363.17,363.2,3311.0,354.7096,354.9143,354.037,354.0662,3311.0
2021-08-02 12:20:00,363.16,363.25,362.72,363.04,2298.0,354.0272,354.115,353.5983,353.9102,2298.0
2021-08-02 12:30:00,363.03,363.95,363.0,363.89,1697.0,353.9005,354.7974,353.8712,354.7389,1697.0
2021-08-02 12:40:00,363.94,364.29,363.68,364.29,2500.0,354.7876,355.1288,354.5341,355.1288,2500.0
2021-08-02 12:50:00,364.01,364.03,363.5,363.63,4095.0,354.8558,354.8753,354.3587,354.4854,4095.0
2021-08-02 13:00:00,364.0,364.02,363.46,364.02,2900.0,354.8461,354.8656,354.3197,354.8656,2900.0
2021-08-02 13:10:00,364.17,364.27,363.51,363.84,2157.0,355.0118,355.1093,354.3684,354.6901,2157.0
2021-08-02 13:20:00,363.62,363.99,363.19,363.31,2005.0,354.4757,354.8364,354.0565,354.1735,2005.0
2021-08-02 13:30:00,363.25,363.25,362.56,362.95,2136.0,354.115,354.115,353.4423,353.8225,2136.0
2021-08-02 13:40:00,362.96,363.11,362.4,362.63,1900.0,353.8323,353.9785,353.2863,353.5106,1900.0
2021-08-02 13:50:00,362.63,362.63,361.87,361.89,2400.0,353.5106,353.5106,352.7697,352.7892,2400.0
2021-08-02 14:00:00,361.97,362.69,361.75,362.44,12639.0,352.8672,353.569,352.6527,353.3253,12639.0
2021-08-02 14:10:00,362.46,362.96,362.46,362.87,2304.0,353.3448,353.8323,353.3448,353.7445,2304.0
2021-08-02 14:20:00,362.74,363.93,362.51,363.59,3565.0,353.6178,354.7779,353.3936,354.4464,3565.0
2021-08-02 14:30:00,363.67,363.71,363.01,363.49,2048.0,354.5244,354.5634,353.881,354.3489,2048.0
2021-08-02 14:40:00,363.49,364.07,363.18,363.86,4100.0,354.3489,354.9143,354.0467,354.7096,4100.0
2021-08-02 14:50:00,364.22,364.53,363.92,364.47,2211.0,355.0606,355.3628,354.7681,355.3043,2211.0
2021-08-02 15:00:00,364.13,364.13,363.69,363.86,2873.0,354.9728,354.9728,354.5439,354.7096,2873.0
2021-08-02 15:10:00,364.01,364.42,363.91,364.19,2929.0,354.8558,355.2555,354.7584,355.0313,2929.0
2021-08-02 15:20:00,364.19,364.25,363.46,363.59,4190.0,355.0313,355.0898,354.3197,354.4464,4190.0
2021-08-02 15:30:00,363.62,363.87,363.19,363.33,8203.0,354.4757,354.7194,354.0565,354.1929,8203.0
2021-08-02 15:40:00,363.33,363.99,362.92,362.92,15021.0,354.1929,354.8364,353.7933,353.7933,15021.0
2021-08-02 15:50:00,362.6,364.38,362.53,362.53,68341.0,353.4813,355.2165,353.4131,353.4131,68341.0
2021-08-03 09:30:00,363.0,363.0,357.96,357.96,8006.0,353.8712,353.8712,348.958,348.958,8006.0
2021-08-03 09:40:00,358.93,359.48,357.36,357.36,3985.0,349.9036,350.4398,348.3731,348.3731,3985.0
2021-08-03 09:50:00,357.42,360.27,357.42,360.27,3940.0,348.4316,351.2099,348.4316,351.2099,3940.0
2021-08-03 10:00:00,360.65,361.07,358.97,358.97,5033.0,351.5803,351.9898,349.9426,349.9426,5033.0
2021-08-03 10:10:00,359.15,361.13,359.14,360.97,7478.0,350.1181,352.0483,350.1083,351.8923,7478.0
2021-08-03 10:20:00,360.52,362.3,360.23,362.3,1415.0,351.4536,353.1889,351.1709,353.1889,1415.0
2021-08-03 10:30:00,362.68,362.68,360.75,362.47,2540.0,353.5593,353.5593,351.6778,353.3546,2540.0
2021-08-03 10:40:00,362.48,363.53,362.48,363.34,3299.0,353.3643,354.3879,353.3643,354.2027,3299.0
2021-08-03 10:50:00,363.35,363.64,362.46,362.46,1640.0,354.2124,354.4952,353.3448,353.3448,1640.0
2021-08-03 11:00:00,362.96,363.59,362.19,363.13,2585.0,353.8323,354.4464,353.0816,353.998,2585.0
2021-08-03 11:10:00,362.93,363.13,362.66,363.13,1300.0,353.803,353.998,353.5398,353.998,1300.0
2021-08-03 11:20:00,362.87,363.64,362.45,363.34,15900.0,353.7445,354.4952,353.3351,354.2027,15900.0
2021-08-03 11:30:00,363.64,363.64,362.56,362.83,8039.0,354.4952,354.4952,353.4423,353.7055,8039.0
2021-08-03 11:40:00,362.66,364.48,362.58,364.48,4398.0,353.5398,355.314,353.4618,355.314,4398.0
2021-08-03 11:50:00,363.27,363.33,362.89,363.08,1100.0,354.1345,354.1929,353.764,353.9492,1100.0
2021-08-03 12:00:00,363.03,363.37,362.44,362.64,1900.0,353.9005,354.2319,353.3253,353.5203,1900.0
2021-08-03 12:10:00,362.6,362.65,362.13,362.31,1351.0,353.4813,353.5301,353.0231,353.1986,1351.0
2021-08-03 12:20:00,362.28,362.28,361.82,361.96,900.0,353.1694,353.1694,352.7209,352.8574,900.0
2021-08-03 12:30:00,361.64,362.14,361.64,362.06,1700.0,352.5454,353.0329,352.5454,352.9549,1700.0
2021-08-03 12:40:00,362.29,363.27,362.13,362.8,4705.0,353.1791,354.1345,353.0231,353.6763,4705.0
2021-08-03 12:50:00,362.94,362.94,361.99,361.99,4215.0,353.8128,353.8128,352.8866,352.8866,4215.0
2021-08-03 13:00:00,362.25,362.49,361.83,361.83,3063.0,353.1401,353.3741,352.7307,352.7307,3063.0
2021-08-03 13:10:00,361.63,361.89,361.24,361.78,2157.0,352.5357,352.7892,352.1555,352.6819,2157.0
2021-08-03 13:20:00,361.33,361.48,361.33,361.48,450.0,352.2432,352.3895,352.2432,352.3895,450.0
2021-08-03 13:30:00,361.66,361.67,361.08,361.11,1255.0,352.5649,352.5747,351.9995,352.0288,1255.0
2021-08-03 13:40:00,361.05,361.06,360.62,360.62,2851.0,351.9703,351.98,351.5511,351.5511,2851.0
2021-08-03 13:50:00,360.87,360.97,360.61,360.61,1924.0,351.7948,351.8923,351.5414,351.5414,1924.0
2021-08-03 14:00:00,360.86,361.06,360.7,360.94,1675.0,351.7851,351.98,351.6291,351.8631,1675.0
2021-08-03 14:10:00,360.97,361.1,360.1,360.84,2301.0,351.8923,352.019,351.0442,351.7656,2301.0
2021-08-03 14:20:00,360.74,360.93,360.45,360.61,1606.0,351.6681,351.8533,351.3854,351.5414,1606.0
2021-08-03 14:30:00,360.88,361.39,360.87,361.28,2100.0,351.8046,352.3017,351.7948,352.1945,2100.0
2021-08-03 14:40:00,361.4,361.43,361.13,361.13,1300.0,352.3115,352.3407,352.0483,352.0483,1300.0
2021-08-03 14:50:00,361.35,362.0,361.14,361.78,3100.0,352.2627,352.8964,352.058,352.6819,3100.0
2021-08-03 15:00:00,362.04,362.34,362.04,362.19,3709.0,352.9354,353.2278,352.9354,353.0816,3709.0
2021-08-03 15:10:00,362.19,362.46,361.98,362.43,2953.0,353.0816,353.3448,352.8769,353.3156,2953.0
2021-08-03 15:20:00,362.21,363.35,362.21,363.28,4820.0,353.1011,354.2124,353.1011,354.1442,4820.0
2021-08-03 15:30:00,363.5,363.85,363.34,363.52,8112.0,354.3587,354.6999,354.2027,354.3782,8112.0
2021-08-03 15:40:00,363.57,363.58,362.39,362.93,6781.0,354.4269,354.4367,353.2766,353.803,6781.0
2021-08-03 15:50:00,362.92,362.92,362.0,362.52,19070.0,353.7933,353.7933,352.8964,353.4033,19070.0
2021-08-04 09:30:00,359.29,362.1,357.38,362.06,7868.0,350.2545,352.9939,348.3926,352.9549,7868.0
2021-08-04 09:40:00,361.67,362.34,361.35,361.35,2407.0,352.5747,353.2278,352.2627,352.2627,2407.0
2021-08-04 09:50:00,360.68,361.8,359.74,361.8,6432.0,351.6096,352.7014,350.6932,352.7014,6432.0
2021-08-04 10:00:00,361.8,363.95,361.78,363.34,2186.0,352.7014,354.7974,352.6819,354.2027,2186.0
2021-08-04 10:10:00,363.99,365.0,363.44,365.0,3098.0,354.8364,355.821,354.3002,355.821,3098.0
2021-08-04 10:20:00,365.44,366.28,365.22,365.7,17560.0,356.2499,357.0688,356.0354,356.5033,17560.0
2021-08-04 10:30:00,365.57,366.11,363.73,366.11,2474.0,356.3766,356.903,354.5829,356.903,2474.0
2021-08-04 10:40:00,366.05,366.75,364.85,364.85,7008.0,356.8445,357.5269,355.6747,355.6747,7008.0
2021-08-04 10:50:00,365.11,366.59,364.57,366.44,5492.0,355.9282,357.371,355.4018,357.2247,5492.0
2021-08-04 11:00:00,366.53,368.08,365.48,367.65,9509.0,357.3125,358.8235,356.2889,358.4043,9509.0
2021-08-04 11:10:00,368.04,368.07,367.27,367.38,1873.0,358.7845,358.8137,358.0339,358.1411,1873.0
2021-08-04 11:20:00,367.38,368.08,366.26,366.98,1863.0,358.1411,358.8235,357.0493,357.7512,1863.0
2021-08-04 11:30:00,367.14,367.38,366.6,366.6,698.0,357.9071,358.1411,357.3807,357.3807,698.0
2021-08-04 11:40:00,366.68,366.71,366.11,366.37,1347.0,357.4587,357.4879,356.903,357.1565,1347.0
2021-08-04 11:50:00,365.76,366.53,365.75,366.53,1959.0,356.5618,357.3125,356.5521,357.3125,1959.0
2021-08-04 12:00:00,366.41,366.9,366.41,366.8,1750.0,357.1955,357.6732,357.1955,357.5757,1750.0
2021-08-04 12:10:00,366.52,367.06,366.52,366.8,1701.0,357.3027,357.8291,357.3027,357.5757,1701.0
2021-08-04 12:20:00,366.49,366.92,366.01,366.47,3185.0,357.2735,357.6927,356.8056,357.254,3185.0
2021-08-04 12:30:00,366.48,367.02,366.48,367.02,2357.0,357.2637,357.7902,357.2637,357.7902,2357.0
2021-08-04 12:40:00,367.06,367.41,366.11,367.19,3725.0,357.8291,358.1703,356.903,357.9559,3725.0
2021-08-04 12:50:00,367.34,367.34,366.34,366.9,7204.0,358.1021,358.1021,357.1273,357.6732,7204.0
2021-08-04 13:00:00,366.91,367.92,366.91,367.91,2442.0,357.6829,358.6675,357.6829,358.6578,2442.0
2021-08-04 13:10:00,368.03,368.37,367.88,367.98,1700.0,358.7748,359.1062,358.6285,358.726,1700.0
2021-08-04 13:20:00,368.25,368.41,367.91,368.37,1700.0,358.9892,359.1452,358.6578,359.1062,1700.0
2021-08-04 13:30:00,368.32,368.61,368.24,368.44,3917.0,359.0575,359.3402,358.9795,359.1744,3917.0
2021-08-04 13:40:00,368.57,369.24,368.34,368.69,2812.0,359.3012,359.9543,359.077,359.4182,2812.0
2021-08-04 13:50:00,368.91,369.24,368.76,368.92,3085.0,359.6326,359.9543,359.4864,359.6424,3085.0
2021-08-04 14:00:00,368.84,369.26,368.84,369.22,3278.0,359.5644,359.9738,359.5644,359.9348,3278.0
2021-08-04 14:10:00,369.28,369.38,368.95,369.24,2295.0,359.9933,360.0908,359.6716,359.9543,2295.0
2021-08-04 14:20:00,369.37,369.56,369.15,369.16,1883.0,360.0811,360.2663,359.8666,359.8763,1883.0
2021-08-04 14:30:00,369.17,369.57,369.03,369.39,2115.0,359.8861,360.276,359.7496,360.1006,2115.0
2021-08-04 14:40:00,369.31,369.47,368.87,368.87,1800.0,360.0226,360.1785,359.5936,359.5936,1800.0
2021-08-04 14:50:00,368.64,368.85,368.23,368.82,2600.0,359.3694,359.5741,358.9697,359.5449,2600.0
2021-08-04 15:00:00,368.62,368.62,367.77,368.0,2000.0,359.3499,359.3499,358.5213,358.7455,2000.0
2021-08-04 15:10:00,367.66,367.66,367.22,367.65,3342.0,358.4141,358.4141,357.9851,358.4043,3342.0
2021-08-04 15:20:00,367.77,367.91,367.52,367.67,4302.0,358.5213,358.6578,358.2776,358.4238,4302.0
2021-08-04 15:30:00,367.65,367.65,366.53,366.68,7718.0,358.4043,358.4043,357.3125,357.4587,7718.0
2021-08-04 15:40:00,366.6,367.07,366.49,366.61,7129.0,357.3807,357.8389,357.2735,357.3905,7129.0
2021-08-04 15:50:00,366.71,367.05,366.21,366.4,26780.0,357.4879,357.8194,357.0005,357.1857,26780.0
2021-08-05 09:30:00,368.88,369.54,368.52,368.68,2799.0,359.6034,360.2468,359.2524,359.4084,2799.0
2021-08-05 09:40:00,369.19,369.25,368.43,368.61,1500.0,359.9056,359.9641,359.1647,359.3402,1500.0
2021-08-05 09:50:00,366.85,367.19,365.63,367.14,1378.0,357.6244,357.9559,356.4351,357.9071,1378.0
2021-08-05 10:00:00,367.84,367.84,367.72,367.72,300.0,358.5895,358.5895,358.4725,358.4725,300.0
2021-08-05 10:10:00,367.06,367.19,365.99,366.18,1505.0,357.8291,357.9559,356.7861,356.9713,1505.0
2021-08-05 10:20:00,365.31,366.07,365.31,365.83,400.0,356.1232,356.864,356.1232,356.6301,400.0
2021-08-05 10:30:00,365.12,365.2,365.11,365.13,528.0,355.9379,356.0159,355.9282,355.9477,528.0
2021-08-05 10:40:00,364.84,365.9,364.84,365.55,1087.0,355.665,356.6983,355.665,356.3571,1087.0
2021-08-05 10:50:00,365.24,365.24,364.68,365.13,2200.0,356.0549,356.0549,355.509,355.9477,2200.0
2021-08-05 11:00:00,365.19,365.2,364.4,364.56,1802.0,356.0062,356.0159,355.236,355.392,1802.0
2021-08-05 11:10:00,365.33,365.33,364.94,365.08,1404.0,356.1427,356.1427,355.7625,355.8989,1404.0
2021-08-05 11:20:00,365.42,366.14,364.73,366.05,1840.0,356.2304,356.9323,355.5577,356.8445,1840.0
2021-08-05 11:30:00,365.93,366.43,365.85,366.05,1407.0,356.7276,357.215,356.6496,356.8445,1407.0
2021-08-05 11:40:00,365.76,365.76,365.08,365.09,1000.0,356.5618,356.5618,355.8989,355.9087,1000.0
2021-08-05 11:50:00,365.16,365.26,364.63,364.82,1440.0,355.9769,356.0744,355.4603,355.6455,1440.0
2021-08-05 12:00:00,365.05,365.92,365.05,365.92,2700.0,355.8697,356.7178,355.8697,356.7178,2700.0
2021-08-05 12:10:00,365.69,365.76,365.47,365.66,1200.0,356.4936,356.5618,356.2791,356.4644,1200.0
2021-08-05 12:20:00,365.64,366.47,365.64,366.25,2711.0,356.4449,357.254,356.4449,357.0395,2711.0
2021-08-05 12:30:00,366.25,366.26,365.57,365.58,1198.0,357.0395,357.0493,356.3766,356.3864,1198.0
2021-08-05 12:40:00,365.46,365.64,365.46,365.64,400.0,356.2694,356.4449,356.2694,356.4449,400.0
2021-08-05 12:50:00,365.57,365.57,364.73,364.9,800.0,356.3766,356.3766,355.5577,355.7235,800.0
2021-08-05 13:00:00,365.16,365.41,363.8,363.8,4800.0,355.9769,356.2206,354.6511,354.6511,4800.0
2021-08-05 13:10:00,363.33,363.8,363.11,363.57,1818.0,354.1929,354.6511,353.9785,354.4269,1818.0
2021-08-05 13:20:00,363.79,363.93,363.51,363.52,1113.0,354.6414,354.7779,354.3684,354.3782,1113.0
2021-08-05 13:30:00,363.5,363.5,362.69,362.69,700.0,354.3587,354.3587,353.569,353.569,700.0
2021-08-05 13:40:00,362.73,363.08,362.73,362.87,1550.0,353.608,353.9492,353.608,353.7445,1550.0
2021-08-05 13:50:00,362.92,362.92,362.09,362.39,1000.0,353.7933,353.7933,352.9841,353.2766,1000.0
2021-08-05 14:00:00,362.07,362.07,360.92,361.06,1589.0,352.9646,352.9646,351.8436,351.98,1589.0
2021-08-05 14:10:00,360.73,361.27,359.47,359.47,2925.0,351.6583,352.1848,350.43,350.43,2925.0
2021-08-05 14:20:00,360.08,360.41,360.05,360.05,1620.0,351.0247,351.3464,350.9954,350.9954,1620.0
2021-08-05 14:30:00,360.34,360.88,359.6,360.88,5486.0,351.2781,351.8046,350.5568,351.8046,5486.0
2021-08-05 14:40:00,360.77,361.07,360.23,360.59,1883.0,351.6973,351.9898,351.1709,351.5219,1883.0
2021-08-05 14:50:00,360.67,360.95,360.36,360.48,820.0,351.5998,351.8728,351.2976,351.4146,820.0
2021-08-05 15:00:00,360.71,361.27,360.41,361.05,2126.0,351.6388,352.1848,351.3464,351.9703,2126.0
2021-08-05 15:10:00,360.84,361.8,360.84,361.38,1363.0,351.7656,352.7014,351.7656,352.292,1363.0
2021-08-05 15:20:00,361.59,362.67,361.51,362.66,2240.0,352.4967,353.5495,352.4187,353.5398,2240.0
2021-08-05 15:30:00,362.59,363.24,362.41,362.82,2306.0,353.4716,354.1052,353.2961,353.6958,2306.0
2021-08-05 15:40:00,362.91,363.34,362.72,362.97,3088.0,353.7835,354.2027,353.5983,353.842,3088.0
2021-08-05 15:50:00,362.96,363.65,362.27,362.34,24676.0,353.8323,354.5049,353.1596,353.2278,24676.0
2021-08-06 09:30:00,367.0,367.07,365.85,365.85,6109.0,357.7707,357.8389,356.6496,356.6496,6109.0
2021-08-06 09:40:00,366.57,366.87,364.68,366.0,2125.0,357.3515,357.6439,355.509,356.7958,2125.0
2021-08-06 09:50:00,365.48,366.1,364.6,366.1,1205.0,356.2889,356.8933,355.431,356.8933,1205.0
2021-08-06 10:00:00,365.0,367.27,365.0,366.51,1600.0,355.821,358.0339,355.821,357.293,1600.0
2021-08-06 10:10:00,366.59,366.59,365.91,366.23,600.0,357.371,357.371,356.7081,357.02,600.0
2021-08-06 10:20:00,366.12,366.99,365.77,366.99,1200.0,356.9128,357.7609,356.5716,357.7609,1200.0
2021-08-06 10:30:00,366.61,367.91,366.57,367.78,2905.0,357.3905,358.6578,357.3515,358.531,2905.0
2021-08-06 10:40:00,367.5,367.54,366.29,366.29,2100.0,358.2581,358.2971,357.0785,357.0785,2100.0
2021-08-06 10:50:00,366.04,367.9,366.04,367.75,2203.0,356.8348,358.648,356.8348,358.5018,2203.0
2021-08-06 11:00:00,368.26,368.45,367.93,367.93,700.0,358.999,359.1842,358.6773,358.6773,700.0
2021-08-06 11:10:00,367.97,367.97,367.06,367.57,700.0,358.7163,358.7163,357.8291,358.3263,700.0
2021-08-06 11:20:00,367.63,368.22,367.63,367.75,600.0,358.3848,358.96,358.3848,358.5018,600.0
2021-08-06 11:30:00,367.82,367.82,366.77,367.41,1400.0,358.57,358.57,357.5464,358.1703,1400.0
2021-08-06 11:40:00,368.03,368.26,367.7,367.7,900.0,358.7748,358.999,358.4531,358.4531,900.0
2021-08-06 11:50:00,367.56,368.41,367.56,368.12,1005.0,358.3166,359.1452,358.3166,358.8625,1005.0
2021-08-06 12:00:00,368.13,368.14,367.51,368.06,1651.0,358.8722,358.882,358.2678,358.804,1651.0
2021-08-06 12:10:00,368.09,368.34,366.65,367.19,2400.0,358.8332,359.077,357.4295,357.9559,2400.0
2021-08-06 12:20:00,367.28,367.95,367.28,367.7,1629.0,358.0436,358.6968,358.0436,358.4531,1629.0
2021-08-06 12:30:00,367.41,367.83,367.3,367.83,1012.0,358.1703,358.5798,358.0631,358.5798,1012.0
2021-08-06 12:40:00,367.84,367.87,367.46,367.59,915.0,358.5895,358.6188,358.2191,358.3458,915.0
2021-08-06 12:50:00,367.62,368.13,367.45,368.01,1600.0,358.3751,358.8722,358.2093,358.7553,1600.0
2021-08-06 13:00:00,367.71,367.85,367.39,367.44,700.0,358.4628,358.5993,358.1508,358.1996,700.0
2021-08-06 13:10:00,367.87,368.26,367.87,368.2,1015.0,358.6188,358.999,358.6188,358.9405,1015.0
2021-08-06 13:20:00,368.03,368.37,367.91,368.37,800.0,358.7748,359.1062,358.6578,359.1062,800.0
2021-08-06 13:30:00,368.36,368.36,367.43,367.43,1340.0,359.0965,359.0965,358.1898,358.1898,1340.0
2021-08-06 13:40:00,367.66,367.76,367.3,367.76,1849.0,358.4141,358.5115,358.0631,358.5115,1849.0
2021-08-06 13:50:00,367.72,367.83,367.43,367.83,1085.0,358.4725,358.5798,358.1898,358.5798,1085.0
2021-08-06 14:00:00,367.66,367.83,367.58,367.7,1500.0,358.4141,358.5798,358.3361,358.4531,1500.0
2021-08-06 14:10:00,367.81,367.93,367.31,367.93,1222.0,358.5603,358.6773,358.0729,358.6773,1222.0
2021-08-06 14:20:00,367.92,367.92,367.45,367.6,600.0,358.6675,358.6675,358.2093,358.3556,600.0
2021-08-06 14:30:00,367.3,367.38,366.72,366.85,1625.0,358.0631,358.1411,357.4977,357.6244,1625.0
2021-08-06 14:40:00,367.18,367.18,366.6,366.6,700.0,357.9461,357.9461,357.3807,357.3807,700.0
2021-08-06 14:50:00,366.73,366.89,366.18,366.19,1900.0,357.5074,357.6634,356.9713,356.981,1900.0
2021-08-06 15:00:00,366.45,366.82,365.86,366.54,2682.0,357.2345,357.5952,356.6593,357.3222,2682.0
2021-08-06 15:10:00,366.9,367.01,366.69,366.95,1600.0,357.6732,357.7804,357.4685,357.7219,1600.0
2021-08-06 15:20:00,367.03,367.06,366.34,366.79,1901.0,357.7999,357.8291,357.1273,357.5659,1901.0
2021-08-06 15:30:00,366.51,366.77,366.09,366.1,5188.0,357.293,357.5464,356.8835,356.8933,5188.0
2021-08-06 15:40:00,366.19,366.37,365.6,365.87,8410.0,356.981,357.1565,356.4059,356.6691,8410.0
2021-08-06 15:50:00,365.86,366.78,365.39,366.63,20047.0,356.6593,357.5562,356.2011,357.41,20047.0
2021-08-09 09:30:00,367.45,367.75,365.61,367.75,5012.0,358.2093,358.5018,356.4156,358.5018,5012.0
2021-08-09 09:40:00,366.69,368.71,365.99,368.56,1260.0,357.4685,359.4377,356.7861,359.2914,1260.0
2021-08-09 09:50:00,369.5,369.82,368.53,368.92,1710.0,360.2078,360.5197,359.2622,359.6424,1710.0
2021-08-09 10:00:00,369.06,369.86,368.82,369.52,2450.0,359.7789,360.5587,359.5449,360.2273,2450.0
2021-08-09 10:10:00,369.16,369.49,368.45,368.94,1467.0,359.8763,360.198,359.1842,359.6619,1467.0
2021-08-09 10:20:00,369.05,369.93,369.05,369.81,1100.0,359.7691,360.627,359.7691,360.51,1100.0
2021-08-09 10:30:00,368.65,369.61,368.25,369.61,1000.0,359.3792,360.315,358.9892,360.315,1000.0
2021-08-09 10:40:00,369.55,370.0,369.52,370.0,1900.0,360.2565,360.6952,360.2273,360.6952,1900.0
2021-08-09 10:50:00,370.24,370.53,369.53,369.9,3205.0,360.9292,361.2119,360.237,360.5977,3205.0
2021-08-09 11:00:00,370.3,370.41,370.0,370.16,1730.0,360.9877,361.0949,360.6952,360.8512,1730.0
2021-08-09 11:10:00,370.29,370.99,370.29,370.87,923.0,360.9779,361.6603,360.9779,361.5433,923.0
2021-08-09 11:20:00,370.81,370.81,369.9,370.34,2200.0,361.4848,361.4848,360.5977,361.0267,2200.0
2021-08-09 11:30:00,369.98,370.49,369.98,370.0,600.0,360.6757,361.1729,360.6757,360.6952,600.0
2021-08-09 11:40:00,370.52,371.3,370.52,371.3,808.0,361.2021,361.9625,361.2021,361.9625,808.0
2021-08-09 11:50:00,371.29,372.4,370.92,372.4,3332.0,361.9528,363.0349,361.5921,363.0349,3332.0
2021-08-09 12:00:00,372.36,372.48,371.41,371.55,1996.0,362.9959,363.1128,362.0698,362.2062,1996.0
2021-08-09 12:10:00,371.6,372.89,371.6,372.62,5661.0,362.255,363.5125,362.255,363.2493,5661.0
2021-08-09 12:20:00,372.6,372.9,371.95,372.9,2816.0,363.2298,363.5223,362.5962,363.5223,2816.0
2021-08-09 12:30:00,372.85,372.88,372.28,372.43,1600.0,363.4735,363.5028,362.9179,363.0641,1600.0
2021-08-09 12:40:00,372.53,372.83,372.26,372.83,1120.0,363.1616,363.454,362.8984,363.454,1120.0
2021-08-09 12:50:00,372.66,373.07,372.65,373.07,3448.0,363.2883,363.688,363.2786,363.688,3448.0
2021-08-09 13:00:00,373.21,373.47,372.74,372.74,2941.0,363.8245,364.0779,363.3663,363.3663,2941.0
2021-08-09 13:10:00,372.77,372.79,372.17,372.44,1500.0,363.3956,363.415,362.8106,363.0739,1500.0
2021-08-09 13:20:00,372.35,372.61,371.99,371.99,1939.0,362.9861,363.2396,362.6352,362.6352,1939.0
2021-08-09 13:30:00,371.95,371.95,371.26,371.43,1300.0,362.5962,362.5962,361.9235,362.0893,1300.0
2021-08-09 13:40:00,371.44,371.87,371.42,371.68,2300.0,362.099,362.5182,362.0795,362.333,2300.0
2021-08-09 13:50:00,371.88,372.02,371.67,371.82,3571.0,362.5279,362.6644,362.3232,362.4694,3571.0
2021-08-09 14:00:00,371.9,372.8,371.9,371.98,2707.0,362.5474,363.4248,362.5474,362.6254,2707.0
2021-08-09 14:10:00,372.11,372.62,372.11,372.25,1878.0,362.7521,363.2493,362.7521,362.8886,1878.0
2021-08-09 14:20:00,372.35,372.35,371.98,371.99,1475.0,362.9861,362.9861,362.6254,362.6352,1475.0
2021-08-09 14:30:00,372.2,372.62,372.19,372.32,2602.0,362.8399,363.2493,362.8301,362.9569,2602.0
2021-08-09 14:40:00,372.34,372.34,371.76,371.98,836.0,362.9764,362.9764,362.411,362.6254,836.0
2021-08-09 14:50:00,371.84,371.95,371.67,371.67,1100.0,362.4889,362.5962,362.3232,362.3232,1100.0
2021-08-09 15:00:00,371.52,371.6,370.61,370.73,1822.0,362.177,362.255,361.2899,361.4069,1822.0
2021-08-09 15:10:00,370.64,370.79,370.51,370.51,1177.0,361.3191,361.4653,361.1924,361.1924,1177.0
2021-08-09 15:20:00,370.64,370.81,369.94,370.12,3130.0,361.3191,361.4848,360.6367,360.8122,3130.0
2021-08-09 15:30:00,370.2,370.8,369.84,370.37,5613.0,360.8902,361.4751,360.5392,361.0559,5613.0
2021-08-09 15:40:00,370.33,370.49,369.53,369.53,3359.0,361.0169,361.1729,360.237,360.237,3359.0
2021-08-09 15:50:00,369.54,369.86,369.09,369.3,12962.0,360.2468,360.5587,359.8081,360.0128,12962.0
2021-08-10 09:30:00,369.9,373.07,369.9,371.59,6699.0,360.5977,363.688,360.5977,362.2452,6699.0
2021-08-10 09:40:00,371.78,372.58,371.18,371.86,1968.0,362.4304,363.2103,361.8455,362.5084,1968.0
2021-08-10 09:50:00,371.81,372.49,371.81,372.17,2268.0,362.4597,363.1226,362.4597,362.8106,2268.0
2021-08-10 10:00:00,371.78,374.15,371.78,373.89,3177.0,362.4304,364.7408,362.4304,364.4874,3177.0
2021-08-10 10:10:00,373.5,374.95,373.02,374.05,4634.0,364.1072,365.5207,363.6393,364.6434,4634.0
2021-08-10 10:20:00,374.26,374.61,373.49,374.45,3135.0,364.8481,365.1893,364.0974,365.0333,3135.0
2021-08-10 10:30:00,374.53,374.71,373.53,374.57,4627.0,365.1113,365.2868,364.1364,365.1503,4627.0
2021-08-10 10:40:00,374.36,375.76,374.36,375.48,8185.0,364.9456,366.3104,364.9456,366.0374,8185.0
2021-08-10 10:50:00,375.65,376.17,374.49,374.57,4670.0,366.2031,366.71,365.0723,365.1503,4670.0
2021-08-10 11:00:00,374.55,376.68,374.54,376.68,5315.0,365.1308,367.2072,365.121,367.2072,5315.0
2021-08-10 11:10:00,376.69,378.15,376.52,377.87,2934.0,367.217,368.6403,367.0512,368.3673,2934.0
2021-08-10 11:20:00,378.15,379.0,377.96,378.96,3191.0,368.6403,369.4689,368.455,369.4299,3191.0
2021-08-10 11:30:00,379.12,379.68,378.68,379.13,13643.0,369.5859,370.1318,369.1569,369.5956,13643.0
2021-08-10 11:40:00,379.29,380.52,379.29,380.52,13148.0,369.7516,370.9507,369.7516,370.9507,13148.0
2021-08-10 11:50:00,380.8,381.54,380.25,381.19,5781.0,371.2236,371.945,370.6874,371.6038,5781.0
2021-08-10 12:00:00,381.57,381.57,378.92,379.09,2823.0,371.9742,371.9742,369.3909,369.5566,2823.0
2021-08-10 12:10:00,379.27,380.19,379.27,379.59,3248.0,369.7321,370.629,369.7321,370.044,3248.0
2021-08-10 12:20:00,379.09,380.22,379.09,380.22,2762.0,369.5566,370.6582,369.5566,370.6582,2762.0
2021-08-10 12:30:00,380.03,382.38,378.0,378.0,101084.0,370.473,372.7639,368.494,368.494,101084.0
2021-08-10 12:40:00,377.58,378.1,376.97,377.66,5827.0,368.0846,368.5915,367.4899,368.1626,5827.0
2021-08-10 12:50:00,377.46,378.8,377.46,378.8,2816.0,367.9676,369.2739,367.9676,369.2739,2816.0
2021-08-10 13:00:00,378.1,378.6,377.84,378.6,1783.0,368.5915,369.0789,368.3381,369.0789,1783.0
2021-08-10 13:10:00,378.73,379.49,378.73,379.41,6550.0,369.2057,369.9466,369.2057,369.8686,6550.0
2021-08-10 13:20:00,379.38,380.0,379.15,379.66,2814.0,369.8393,370.4437,369.6151,370.1123,2814.0
2021-08-10 13:30:00,379.77,379.93,378.8,379.04,4104.0,370.2195,370.3755,369.2739,369.5079,4104.0
2021-08-10 13:40:00,379.05,379.74,378.8,379.74,4332.0,369.5176,370.1903,369.2739,370.1903,4332.0
2021-08-10 13:50:00,379.44,380.98,379.44,380.42,9154.0,369.8978,371.3991,369.8978,370.8532,9154.0
2021-08-10 14:00:00,380.85,381.36,380.12,380.26,3550.0,371.2724,371.7695,370.5607,370.6972,3550.0
2021-08-10 14:10:00,380.09,380.09,379.12,379.65,1730.0,370.5315,370.5315,369.5859,370.1025,1730.0
2021-08-10 14:20:00,379.79,380.41,379.67,379.74,3353.0,370.239,370.8434,370.122,370.1903,3353.0
2021-08-10 14:30:00,379.69,379.69,378.96,379.18,1824.0,370.1415,370.1415,369.4299,369.6444,1824.0
2021-08-10 14:40:00,379.15,380.05,379.15,379.82,1420.0,369.6151,370.4925,369.6151,370.2683,1420.0
2021-08-10 14:50:00,380.31,380.31,379.53,379.83,4033.0,370.7459,370.7459,369.9856,370.278,4033.0
2021-08-10 15:00:00,379.85,380.0,378.87,379.62,4601.0,370.2975,370.4437,369.3421,370.0733,4601.0
2021-08-10 15:10:00,379.56,379.56,378.12,378.2,4240.0,370.0148,370.0148,368.611,368.689,4240.0
2021-08-10 15:20:00,378.36,378.66,378.36,378.41,3508.0,368.845,369.1374,368.845,368.8937,3508.0
2021-08-10 15:30:00,378.13,378.56,377.54,378.28,7226.0,368.6208,369.0399,368.0456,368.767,7226.0
2021-08-10 15:40:00,378.11,378.12,377.46,377.51,5075.0,368.6013,368.611,367.9676,368.0163,5075.0
2021-08-10 15:50:00,377.31,378.4,377.28,378.13,15041.0,367.8214,368.884,367.7921,368.6208,15041.0
2021-08-11 09:30:00,380.46,381.78,378.98,380.6,14831.0,370.8922,372.179,369.4494,371.0286,14831.0
2021-08-11 09:40:00,380.17,385.8,379.76,385.44,7850.0,370.6095,376.0979,370.2098,375.7469,7850.0
2021-08-11 09:50:00,385.14,386.9,384.54,386.8,22625.0,375.4545,377.1702,374.8696,377.0727,22625.0
2021-08-11 10:00:00,386.99,388.55,385.71,386.83,20898.0,377.2579,378.7787,376.0101,377.102,20898.0
2021-08-11 10:10:00,386.36,387.05,385.58,387.03,8405.0,376.6438,377.3164,375.8834,377.2969,8405.0
2021-08-11 10:20:00,387.75,387.75,385.63,386.75,9180.0,377.9988,377.9988,375.9321,377.024,9180.0
2021-08-11 10:30:00,386.44,387.66,386.28,386.51,5300.0,376.7218,377.9111,376.5658,376.79,5300.0
2021-08-11 10:40:00,386.84,387.89,386.56,387.74,3720.0,377.1117,378.1353,376.8388,377.9891,3720.0
2021-08-11 10:50:00,387.5,388.39,387.13,387.16,20593.0,377.7551,378.6227,377.3944,377.4237,20593.0
2021-08-11 11:00:00,387.13,387.98,386.56,387.67,3780.0,377.3944,378.223,376.8388,377.9208,3780.0
2021-08-11 11:10:00,387.64,388.84,387.64,388.54,6810.0,377.8916,379.0614,377.8916,378.769,6810.0
2021-08-11 11:20:00,388.7,389.16,387.79,387.87,8014.0,378.9249,379.3734,378.0378,378.1158,8014.0
2021-08-11 11:30:00,387.61,387.62,386.42,387.23,8734.0,377.8624,377.8721,376.7023,377.4919,8734.0
2021-08-11 11:40:00,387.18,388.39,386.85,388.02,8590.0,377.4432,378.6227,377.1215,378.262,8590.0
2021-08-11 11:50:00,387.8,388.38,386.08,386.77,9850.0,378.0476,378.613,376.3708,377.0435,9850.0
2021-08-11 12:00:00,386.77,386.77,386.02,386.5,3894.0,377.0435,377.0435,376.3123,376.7803,3894.0
2021-08-11 12:10:00,386.5,386.84,386.07,386.45,4585.0,376.7803,377.1117,376.3611,376.7315,4585.0
2021-08-11 12:20:00,386.66,387.3,386.46,386.79,2623.0,376.9362,377.5602,376.7413,377.063,2623.0
2021-08-11 12:30:00,386.52,387.03,386.25,387.03,2121.0,376.7998,377.2969,376.5366,377.2969,2121.0
2021-08-11 12:40:00,386.76,387.17,386.09,386.19,2992.0,377.0337,377.4334,376.3806,376.4781,2992.0
2021-08-11 12:50:00,386.34,386.92,386.34,386.67,1793.0,376.6243,377.1897,376.6243,376.946,1793.0
2021-08-11 13:00:00,386.67,387.02,386.09,386.9,3718.0,376.946,377.2872,376.3806,377.1702,3718.0
2021-08-11 13:10:00,386.97,387.26,386.88,386.91,1321.0,377.2384,377.5212,377.1507,377.18,1321.0
2021-08-11 13:20:00,386.87,387.5,386.86,387.16,3000.0,377.141,377.7551,377.1312,377.4237,3000.0
2021-08-11 13:30:00,387.0,387.48,386.96,387.48,3431.0,377.2677,377.7356,377.2287,377.7356,3431.0
2021-08-11 13:40:00,387.5,387.61,387.29,387.49,3854.0,377.7551,377.8624,377.5504,377.7454,3854.0
2021-08-11 13:50:00,387.84,388.0,387.49,387.74,2868.0,378.0866,378.2425,377.7454,377.9891,2868.0
2021-08-11 14:00:00,387.75,388.13,387.51,388.01,1889.0,377.9988,378.3693,377.7649,378.2523,1889.0
2021-08-11 14:10:00,388.55,388.93,388.55,388.85,3155.0,378.7787,379.1492,378.7787,379.0712,3155.0
2021-08-11 14:20:00,389.08,390.37,389.05,390.07,6821.0,379.2954,380.5529,379.2661,380.2605,6821.0
2021-08-11 14:30:00,390.05,391.76,389.87,391.05,19221.0,380.241,381.908,380.0655,381.2158,19221.0
2021-08-11 14:40:00,391.29,391.29,390.18,390.67,4320.0,381.4498,381.4498,380.3677,380.8454,4320.0
2021-08-11 14:50:00,390.54,390.54,389.34,389.75,5541.0,380.7187,380.7187,379.5488,379.9485,5541.0
2021-08-11 15:00:00,389.69,390.06,389.32,389.99,5385.0,379.89,380.2507,379.5294,380.1825,5385.0
2021-08-11 15:10:00,390.08,390.88,389.85,390.87,5405.0,380.2702,381.0501,380.046,381.0404,5405.0
2021-08-11 15:20:00,390.91,391.09,390.49,390.59,3136.0,381.0794,381.2548,380.6699,380.7674,3136.0
2021-08-11 15:30:00,390.42,391.02,389.83,389.83,7991.0,380.6017,381.1866,380.0265,380.0265,7991.0
2021-08-11 15:40:00,390.15,390.15,389.13,389.66,9313.0,380.3385,380.3385,379.3441,379.8608,9313.0
2021-08-11 15:50:00,389.65,390.64,388.83,390.41,24747.0,379.8511,380.8162,379.0517,380.5919,24747.0
2021-08-12 09:30:00,390.02,390.3,386.63,388.82,9412.0,380.2117,380.4847,376.907,379.0419,9412.0
2021-08-12 09:40:00,389.56,391.5,389.51,389.72,3250.0,379.7633,381.6545,379.7146,379.9193,3250.0
2021-08-12 09:50:00,388.61,388.69,386.19,388.69,3482.0,378.8372,378.9152,376.4781,378.9152,3482.0
2021-08-12 10:00:00,388.74,389.33,388.09,388.31,2205.0,378.9639,379.5391,378.3303,378.5448,2205.0
2021-08-12 10:10:00,388.44,388.6,387.69,387.69,1320.0,378.6715,378.8275,377.9403,377.9403,1320.0
2021-08-12 10:20:00,388.16,388.98,388.15,388.48,1460.0,378.3985,379.1979,378.3888,378.7105,1460.0
2021-08-12 10:30:00,388.82,388.82,387.9,388.35,1104.0,379.0419,379.0419,378.1451,378.5837,1104.0
2021-08-12 10:40:00,388.48,388.54,387.0,387.94,3150.0,378.7105,378.769,377.2677,378.1841,3150.0
2021-08-12 10:50:00,387.9,387.91,386.56,387.0,1990.0,378.1451,378.1548,376.8388,377.2677,1990.0
2021-08-12 11:00:00,386.8,387.23,386.3,386.84,8524.0,377.0727,377.4919,376.5853,377.1117,8524.0
2021-08-12 11:10:00,386.58,386.62,386.13,386.28,1561.0,376.8583,376.8973,376.4196,376.5658,1561.0
2021-08-12 11:20:00,386.08,386.76,385.97,386.76,2512.0,376.3708,377.0337,376.2636,377.0337,2512.0
2021-08-12 11:30:00,386.39,386.74,386.07,386.74,1214.0,376.673,377.0142,376.3611,377.0142,1214.0
2021-08-12 11:40:00,386.39,386.64,386.0,386.0,600.0,376.673,376.9167,376.2928,376.2928,600.0
2021-08-12 11:50:00,385.77,387.03,385.77,386.75,1680.0,376.0686,377.2969,376.0686,377.024,1680.0
2021-08-12 12:00:00,386.89,388.01,386.89,387.92,3210.0,377.1605,378.2523,377.1605,378.1646,3210.0
2021-08-12 12:10:00,387.92,388.28,387.78,387.96,1600.0,378.1646,378.5155,378.0281,378.2036,1600.0
2021-08-12 12:20:00,387.8,388.09,387.62,387.85,1000.0,378.0476,378.3303,377.8721,378.0963,1000.0
2021-08-12 12:30:00,387.81,388.34,387.81,388.19,300.0,378.0573,378.574,378.0573,378.4278,300.0
2021-08-12 12:40:00,388.73,388.73,388.47,388.48,1900.0,378.9542,378.9542,378.7007,378.7105,1900.0
2021-08-12 12:50:00,388.52,388.66,388.36,388.66,400.0,378.7495,378.8859,378.5935,378.8859,400.0
2021-08-12 13:00:00,388.84,388.86,388.66,388.66,500.0,379.0614,379.0809,378.8859,378.8859,500.0
2021-08-12 13:10:00,388.72,388.73,387.94,388.15,1195.0,378.9444,378.9542,378.1841,378.3888,1195.0
2021-08-12 13:20:00,388.38,388.47,388.29,388.32,1106.0,378.613,378.7007,378.5253,378.5545,1106.0
2021-08-12 13:30:00,388.21,388.25,388.0,388.06,1102.0,378.4473,378.4863,378.2425,378.301,1102.0
2021-08-12 13:40:00,388.2,388.2,387.51,387.51,1036.0,378.4375,378.4375,377.7649,377.7649,1036.0
2021-08-12 13:50:00,387.5,387.71,387.5,387.69,1500.0,377.7551,377.9598,377.7551,377.9403,1500.0
2021-08-12 14:00:00,387.55,387.56,387.42,387.42,300.0,377.8039,377.8136,377.6771,377.6771,300.0
2021-08-12 14:10:00,387.79,388.05,387.44,387.74,1535.0,378.0378,378.2913,377.6966,377.9891,1535.0
2021-08-12 14:20:00,387.98,387.98,387.92,387.98,2433.0,378.223,378.223,378.1646,378.223,2433.0
2021-08-12 14:30:00,387.92,387.96,387.76,387.96,445.0,378.1646,378.2036,378.0086,378.2036,445.0
2021-08-12 14:40:00,388.3,388.54,387.9,388.54,818.0,378.535,378.769,378.1451,378.769,818.0
2021-08-12 14:50:00,388.56,388.77,388.55,388.59,983.0,378.7885,378.9932,378.7787,378.8177,983.0
2021-08-12 15:00:00,388.94,389.11,388.94,389.11,500.0,379.1589,379.3246,379.1589,379.3246,500.0
2021-08-12 15:10:00,389.3,389.53,389.22,389.53,1201.0,379.5099,379.7341,379.4319,379.7341,1201.0
2021-08-12 15:20:00,389.39,389.66,388.8,388.81,2393.0,379.5976,379.8608,379.0224,379.0322,2393.0
2021-08-12 15:30:00,389.0,389.27,388.66,388.66,1100.0,379.2174,379.4806,378.8859,378.8859,1100.0
2021-08-12 15:40:00,388.54,388.87,388.48,388.78,2706.0,378.769,379.0907,378.7105,379.0029,2706.0
2021-08-12 15:50:00,388.94,389.33,388.43,389.14,10978.0,379.1589,379.5391,378.6617,379.3539,10978.0
2021-08-13 09:30:00,391.0,391.0,387.66,387.67,10966.0,381.1671,381.1671,377.9111,377.9208,10966.0
2021-08-13 09:40:00,388.4,390.06,388.4,388.76,3027.0,378.6325,380.2507,378.6325,378.9834,3027.0
2021-08-13 09:50:00,388.58,389.03,387.23,388.75,3901.0,378.808,379.2466,377.4919,378.9737,3901.0
2021-08-13 10:00:00,388.67,389.17,387.67,388.47,5073.0,378.8957,379.3831,377.9208,378.7007,5073.0
2021-08-13 10:10:00,387.98,388.43,387.09,387.14,7650.0,378.223,378.6617,377.3554,377.4042,7650.0
2021-08-13 10:20:00,387.23,387.78,386.47,386.47,6329.0,377.4919,378.0281,376.751,376.751,6329.0
2021-08-13 10:30:00,388.0,388.0,387.48,387.54,700.0,378.2425,378.2425,377.7356,377.7941,700.0
2021-08-13 10:40:00,387.46,387.47,387.0,387.47,1200.0,377.7161,377.7259,377.2677,377.7259,1200.0
2021-08-13 10:50:00,387.25,387.25,386.79,387.18,750.0,377.5114,377.5114,377.063,377.4432,750.0
2021-08-13 11:00:00,386.67,387.1,386.67,387.03,400.0,376.946,377.3652,376.946,377.2969,400.0
2021-08-13 11:10:00,387.22,387.77,387.15,387.77,1195.0,377.4822,378.0183,377.4139,378.0183,1195.0
2021-08-13 11:20:00,388.44,388.46,387.53,387.53,1101.0,378.6715,378.691,377.7844,377.7844,1101.0
2021-08-13 11:30:00,387.63,387.64,386.85,387.02,400.0,377.8819,377.8916,377.1215,377.2872,400.0
2021-08-13 11:40:00,386.56,387.2,386.56,387.2,400.0,376.8388,377.4627,376.8388,377.4627,400.0
2021-08-13 11:50:00,386.99,386.99,386.62,386.69,900.0,377.2579,377.2579,376.8973,376.9655,900.0
2021-08-13 12:00:00,386.98,386.98,386.72,386.72,600.0,377.2482,377.2482,376.9947,376.9947,600.0
2021-08-13 12:10:00,386.58,386.99,386.58,386.99,500.0,376.8583,377.2579,376.8583,377.2579,500.0
2021-08-13 12:20:00,386.86,387.18,386.42,386.42,1322.0,377.1312,377.4432,376.7023,376.7023,1322.0
2021-08-13 12:30:00,386.38,386.44,385.51,385.98,2925.0,376.6633,376.7218,375.8152,376.2733,2925.0
2021-08-13 12:40:00,386.27,386.34,385.89,385.9,1000.0,376.5561,376.6243,376.1856,376.1954,1000.0
2021-08-13 12:50:00,386.08,386.08,385.5,385.51,1148.0,376.3708,376.3708,375.8054,375.8152,1148.0
2021-08-13 13:00:00,385.87,385.87,384.9,385.2,1951.0,376.1661,376.1661,375.2205,375.513,1951.0
2021-08-13 13:10:00,385.35,385.54,385.1,385.1,685.0,375.6592,375.8444,375.4155,375.4155,685.0
2021-08-13 13:20:00,385.2,385.36,384.8,385.04,1912.0,375.513,375.6689,375.123,375.357,1912.0
2021-08-13 13:30:00,384.86,384.86,384.37,384.74,2247.0,375.1815,375.1815,374.7038,375.0645,2247.0
2021-08-13 13:40:00,385.35,385.88,385.23,385.42,1138.0,375.6592,376.1759,375.5422,375.7274,1138.0
2021-08-13 13:50:00,384.89,385.44,384.89,385.25,1019.0,375.2108,375.7469,375.2108,375.5617,1019.0
2021-08-13 14:00:00,385.17,385.18,384.78,385.09,1657.0,375.4837,375.4935,375.1035,375.4057,1657.0
2021-08-13 14:10:00,385.4,385.45,385.07,385.25,1443.0,375.7079,375.7567,375.3862,375.5617,1443.0
2021-08-13 14:20:00,385.52,385.52,384.98,385.26,5012.0,375.8249,375.8249,375.2985,375.5715,5012.0
2021-08-13 14:30:00,385.29,385.34,385.03,385.27,2666.0,375.6007,375.6494,375.3472,375.5812,2666.0
2021-08-13 14:40:00,385.1,385.43,384.92,385.25,2624.0,375.4155,375.7372,375.24,375.5617,2624.0
2021-08-13 14:50:00,385.18,385.51,385.0,385.02,2663.0,375.4935,375.8152,375.318,375.3375,2663.0
2021-08-13 15:00:00,385.08,385.28,385.07,385.27,3135.0,375.396,375.5909,375.3862,375.5812,3135.0
2021-08-13 15:10:00,385.21,385.46,385.21,385.35,1567.0,375.5227,375.7664,375.5227,375.6592,1567.0
2021-08-13 15:20:00,385.24,385.24,384.81,384.81,1223.0,375.552,375.552,375.1328,375.1328,1223.0
2021-08-13 15:30:00,384.25,385.15,384.22,384.92,5908.0,374.5869,375.4642,374.5576,375.24,5908.0
2021-08-13 15:40:00,384.94,385.56,384.94,385.3,2900.0,375.2595,375.8639,375.2595,375.6104,2900.0
2021-08-13 15:50:00,385.46,385.8,384.94,385.45,10950.0,375.7664,376.0979,375.2595,375.7567,10950.0
2021-08-16 09:30:00,383.0,383.0,379.0,379.41,8641.0,373.3683,373.3683,369.4689,369.8686,8641.0
2021-08-16 09:40:00,381.03,381.32,380.4,380.4,644.0,371.4478,371.7305,370.8337,370.8337,644.0
2021-08-16 09:50:00,381.65,381.99,380.66,381.68,6106.0,372.0522,372.3837,371.0871,372.0815,6106.0
2021-08-16 10:00:00,381.54,383.25,381.54,383.12,1931.0,371.945,373.612,371.945,373.4853,1931.0
2021-08-16 10:10:00,383.11,385.58,382.64,383.82,2776.0,373.4755,375.8834,373.0173,374.1677,2776.0
2021-08-16 10:20:00,383.72,385.48,383.21,385.35,3519.0,374.0702,375.7859,373.573,375.6592,3519.0
2021-08-16 10:30:00,385.13,385.59,383.33,384.41,2106.0,375.4447,375.8932,373.69,374.7428,2106.0
2021-08-16 10:40:00,384.8,385.06,384.29,384.78,3293.0,375.123,375.3765,374.6258,375.1035,3293.0
2021-08-16 10:50:00,384.18,384.32,383.97,384.13,1239.0,374.5186,374.6551,374.3139,374.4699,1239.0
2021-08-16 11:00:00,384.17,384.25,383.21,383.22,800.0,374.5089,374.5869,373.573,373.5828,800.0
2021-08-16 11:10:00,383.61,383.76,383.6,383.75,200.0,373.9629,374.1092,373.9532,374.0994,200.0
2021-08-16 11:20:00,384.02,384.14,382.33,382.33,1400.0,374.3626,374.4796,372.7151,372.7151,1400.0
2021-08-16 11:30:00,382.99,383.8,382.94,383.38,1032.0,373.3585,374.1482,373.3098,373.7387,1032.0
2021-08-16 11:40:00,382.96,382.96,382.41,382.47,800.0,373.3293,373.3293,372.7931,372.8516,800.0
2021-08-16 11:50:00,382.5,382.55,382.39,382.53,400.0,372.8809,372.9296,372.7736,372.9101,400.0
2021-08-16 12:00:00,382.47,382.59,382.43,382.58,2000.0,372.8516,372.9686,372.8126,372.9588,2000.0
2021-08-16 12:10:00,382.49,382.52,381.78,381.95,1622.0,372.8711,372.9004,372.179,372.3447,1622.0
2021-08-16 12:20:00,381.88,381.89,381.42,381.44,884.0,372.2765,372.2862,371.828,371.8475,884.0
2021-08-16 12:30:00,381.76,382.01,381.48,382.01,2142.0,372.1595,372.4032,371.8865,372.4032,2142.0
2021-08-16 12:40:00,382.13,382.44,382.13,382.44,200.0,372.5202,372.8224,372.5202,372.8224,200.0
2021-08-16 12:50:00,382.61,382.8,382.13,382.41,4529.0,372.9881,373.1733,372.5202,372.7931,4529.0
2021-08-16 13:00:00,382.1,382.58,381.87,382.57,1369.0,372.4909,372.9588,372.2667,372.9491,1369.0
2021-08-16 13:10:00,383.31,383.74,383.31,383.74,229.0,373.6705,374.0897,373.6705,374.0897,229.0
2021-08-16 13:20:00,383.27,383.27,382.9,382.9,400.0,373.6315,373.6315,373.2708,373.2708,400.0
2021-08-16 13:30:00,382.49,382.67,381.99,382.67,800.0,372.8711,373.0466,372.3837,373.0466,800.0
2021-08-16 13:40:00,382.77,382.93,381.77,382.27,4626.0,373.1441,373.3,372.1692,372.6566,4626.0
2021-08-16 13:50:00,381.81,381.94,381.19,381.4,5830.0,372.2082,372.3349,371.6038,371.8085,5830.0
2021-08-16 14:00:00,381.48,381.9,381.37,381.74,2627.0,371.8865,372.2959,371.7793,372.14,2627.0
2021-08-16 14:10:00,381.38,381.76,381.0,381.0,1907.0,371.789,372.1595,371.4186,371.4186,1907.0
2021-08-16 14:20:00,381.0,381.07,380.18,380.18,1640.0,371.4186,371.4868,370.6192,370.6192,1640.0
2021-08-16 14:30:00,380.15,380.97,380.15,380.65,1850.0,370.59,371.3893,370.59,371.0774,1850.0
2021-08-16 14:40:00,380.26,380.41,380.16,380.41,1500.0,370.6972,370.8434,370.5997,370.8434,1500.0
2021-08-16 14:50:00,380.92,381.21,380.87,380.87,809.0,371.3406,371.6233,371.2919,371.2919,809.0
2021-08-16 15:00:00,380.49,380.68,380.49,380.54,900.0,370.9214,371.1066,370.9214,370.9702,900.0
2021-08-16 15:10:00,380.59,380.71,380.34,380.64,1812.0,371.0189,371.1359,370.7752,371.0676,1812.0
2021-08-16 15:20:00,380.58,380.58,379.96,379.97,2250.0,371.0091,371.0091,370.4047,370.4145,2250.0
2021-08-16 15:30:00,379.93,380.66,379.76,379.87,9718.0,370.3755,371.0871,370.2098,370.317,9718.0
2021-08-16 15:40:00,380.16,380.27,379.69,380.24,8924.0,370.5997,370.7069,370.1415,370.6777,8924.0
2021-08-16 15:50:00,380.37,380.83,379.63,380.83,16580.0,370.8044,371.2529,370.083,371.2529,16580.0
2021-08-17 09:30:00,379.22,380.48,378.55,379.61,6910.0,369.6833,370.9117,369.0302,370.0635,6910.0
2021-08-17 09:40:00,380.68,380.68,379.48,379.49,1200.0,371.1066,371.1066,369.9368,369.9466,1200.0
2021-08-17 09:50:00,379.46,380.01,378.11,379.18,9152.0,369.9173,370.4535,368.6013,369.6444,9152.0
2021-08-17 10:00:00,379.28,380.13,378.74,378.8,900.0,369.7418,370.5705,369.2154,369.2739,900.0
2021-08-17 10:10:00,379.78,380.58,379.74,379.94,731.0,370.2293,371.0091,370.1903,370.3852,731.0
2021-08-17 10:20:00,380.64,382.3,380.55,382.25,5246.0,371.0676,372.6859,370.9799,372.6371,5246.0
2021-08-17 10:30:00,382.35,382.35,379.7,379.71,850.0,372.7346,372.7346,370.1513,370.161,850.0
2021-08-17 10:40:00,379.62,379.62,378.22,378.76,1356.0,370.0733,370.0733,368.7085,369.2349,1356.0
2021-08-17 10:50:00,379.15,379.51,378.89,378.89,1402.0,369.6151,369.9661,369.3616,369.3616,1402.0
2021-08-17 11:00:00,378.0,378.11,377.51,378.11,849.0,368.494,368.6013,368.0163,368.6013,849.0
2021-08-17 11:10:00,377.52,378.31,376.9,378.31,1100.0,368.0261,368.7962,367.4217,368.7962,1100.0
2021-08-17 11:20:00,378.19,378.2,377.6,377.76,1300.0,368.6792,368.689,368.1041,368.2601,1300.0
2021-08-17 11:30:00,378.17,378.71,378.17,378.42,400.0,368.6598,369.1862,368.6598,368.9035,400.0
2021-08-17 11:40:00,378.17,379.0,377.74,378.12,2971.0,368.6598,369.4689,368.2406,368.611,2971.0
2021-08-17 11:50:00,378.34,378.85,378.07,378.36,1400.0,368.8255,369.3227,368.5623,368.845,1400.0
2021-08-17 12:00:00,378.14,378.75,377.79,378.37,4429.0,368.6305,369.2252,368.2893,368.8547,4429.0
2021-08-17 12:10:00,378.57,378.8,378.18,378.55,1895.0,369.0497,369.2739,368.6695,369.0302,1895.0
2021-08-17 12:20:00,378.64,378.68,378.11,378.27,700.0,369.1179,369.1569,368.6013,368.7572,700.0
2021-08-17 12:30:00,378.17,378.17,376.14,376.16,3601.0,368.6598,368.6598,366.6808,366.7003,3601.0
2021-08-17 12:40:00,376.41,376.62,375.04,375.04,2246.0,366.944,367.1487,365.6085,365.6085,2246.0
2021-08-17 12:50:00,375.0,375.35,374.52,375.35,3272.0,365.5695,365.9107,365.1015,365.9107,3272.0
2021-08-17 13:00:00,375.21,375.93,375.04,375.85,3705.0,365.7742,366.4761,365.6085,366.3981,3705.0
2021-08-17 13:10:00,375.73,376.31,375.64,376.21,2900.0,366.2811,366.8465,366.1934,366.749,2900.0
2021-08-17 13:20:00,376.33,377.41,375.95,377.4,4016.0,366.866,367.9189,366.4956,367.9091,4016.0
2021-08-17 13:30:00,377.45,377.62,375.58,376.02,5273.0,367.9579,368.1236,366.1349,366.5638,5273.0
2021-08-17 13:40:00,376.01,377.01,376.0,376.89,3153.0,366.5541,367.5289,366.5443,367.4119,3153.0
2021-08-17 13:50:00,377.45,377.46,376.7,377.09,2533.0,367.9579,367.9676,367.2267,367.6069,2533.0
2021-08-17 14:00:00,377.09,377.09,376.94,377.09,525.0,367.6069,367.6069,367.4607,367.6069,525.0
2021-08-17 14:10:00,377.13,377.82,377.04,377.45,1095.0,367.6459,368.3186,367.5582,367.9579,1095.0
2021-08-17 14:20:00,377.21,377.21,376.51,376.61,600.0,367.7239,367.7239,367.0415,367.139,600.0
2021-08-17 14:30:00,376.46,376.62,375.87,375.87,500.0,366.9928,367.1487,366.4176,366.4176,500.0
2021-08-17 14:40:00,375.99,376.39,375.7,376.39,3500.0,366.5346,366.9245,366.2519,366.9245,3500.0
2021-08-17 14:50:00,376.34,377.04,376.34,376.99,900.0,366.8758,367.5582,366.8758,367.5094,900.0
2021-08-17 15:00:00,376.91,377.62,376.91,377.55,1629.0,367.4314,368.1236,367.4314,368.0553,1629.0
2021-08-17 15:10:00,377.58,377.65,377.37,377.49,923.0,368.0846,368.1528,367.8799,367.9969,923.0
2021-08-17 15:20:00,377.6,377.81,377.38,377.49,1633.0,368.1041,368.3088,367.8896,367.9969,1633.0
2021-08-17 15:30:00,377.41,377.58,377.0,377.1,1827.0,367.9189,368.0846,367.5192,367.6167,1827.0
2021-08-17 15:40:00,377.11,377.47,376.95,376.97,2700.0,367.6264,367.9774,367.4704,367.4899,2700.0
2021-08-17 15:50:00,377.35,377.97,377.26,377.64,16899.0,367.8604,368.4648,367.7726,368.1431,16899.0
2021-08-18 09:30:00,375.75,375.81,374.16,375.61,6940.0,366.3006,366.3591,364.7506,366.1641,6940.0
2021-08-18 09:40:00,376.18,379.33,375.83,378.13,3160.0,366.7198,369.7906,366.3786,368.6208,3160.0
2021-08-18 09:50:00,378.05,379.38,376.77,378.56,3807.0,368.5428,369.8393,367.295,369.0399,3807.0
2021-08-18 10:00:00,379.86,379.86,378.03,378.83,2976.0,370.3073,370.3073,368.5233,369.3032,2976.0
2021-08-18 10:10:00,378.96,381.19,378.69,380.44,2730.0,369.4299,371.6038,369.1667,370.8727,2730.0
2021-08-18 10:20:00,381.0,381.0,379.46,380.26,2614.0,371.4186,371.4186,369.9173,370.6972,2614.0
2021-08-18 10:30:00,379.93,380.73,379.33,379.65,1000.0,370.3755,371.1554,369.7906,370.1025,1000.0
2021-08-18 10:40:00,379.69,380.48,379.31,379.92,2968.0,370.1415,370.9117,369.7711,370.3657,2968.0
2021-08-18 10:50:00,379.68,380.16,379.58,379.88,2421.0,370.1318,370.5997,370.0343,370.3267,2421.0
2021-08-18 11:00:00,379.97,380.12,379.43,379.8,1700.0,370.4145,370.5607,369.8881,370.2488,1700.0
2021-08-18 11:10:00,379.79,380.0,379.56,379.97,2200.0,370.239,370.4437,370.0148,370.4145,2200.0
2021-08-18 11:20:00,380.22,380.25,379.99,379.99,300.0,370.6582,370.6874,370.434,370.434,300.0
2021-08-18 11:30:00,380.02,380.02,379.0,379.63,1217.0,370.4632,370.4632,369.4689,370.083,1217.0
2021-08-18 11:40:00,379.07,379.7,378.08,378.09,1500.0,369.5371,370.1513,368.572,368.5818,1500.0
2021-08-18 11:50:00,378.74,379.17,378.53,379.17,1627.0,369.2154,369.6346,369.0107,369.6346,1627.0
2021-08-18 12:00:00,379.01,379.22,378.91,379.18,400.0,369.4786,369.6833,369.3811,369.6444,400.0
2021-08-18 12:10:00,378.68,379.09,378.68,379.09,1206.0,369.1569,369.5566,369.1569,369.5566,1206.0
2021-08-18 12:20:00,378.66,378.66,378.01,378.03,4060.0,369.1374,369.1374,368.5038,368.5233,4060.0
2021-08-18 12:30:00,377.93,378.58,377.86,378.43,1200.0,368.4258,369.0594,368.3575,368.9132,1200.0
2021-08-18 12:40:00,378.25,378.85,378.25,378.81,1701.0,368.7377,369.3227,368.7377,369.2837,1701.0
2021-08-18 12:50:00,378.61,379.0,378.26,378.68,1557.0,369.0887,369.4689,368.7475,369.1569,1557.0
2021-08-18 13:00:00,378.85,378.85,378.39,378.43,3750.0,369.3227,369.3227,368.8742,368.9132,3750.0
2021-08-18 13:10:00,378.63,378.63,378.25,378.47,1123.0,369.1082,369.1082,368.7377,368.9522,1123.0
2021-08-18 13:20:00,378.62,378.69,378.25,378.25,1778.0,369.0984,369.1667,368.7377,368.7377,1778.0
2021-08-18 13:30:00,378.49,378.93,378.49,378.92,1542.0,368.9717,369.4006,368.9717,369.3909,1542.0
2021-08-18 13:40:00,378.78,379.03,378.64,379.02,601.0,369.2544,369.4981,369.1179,369.4884,601.0
2021-08-18 13:50:00,379.29,379.33,378.52,378.69,6569.0,369.7516,369.7906,369.001,369.1667,6569.0
2021-08-18 14:00:00,379.08,379.32,378.6,379.12,800.0,369.5469,369.7808,369.0789,369.5859,800.0
2021-08-18 14:10:00,379.38,379.84,377.16,377.19,2413.0,369.8393,370.2878,367.6752,367.7044,2413.0
2021-08-18 14:20:00,377.65,378.51,377.17,378.09,1200.0,368.1528,368.9912,367.6849,368.5818,1200.0
2021-08-18 14:30:00,378.63,378.63,378.22,378.53,500.0,369.1082,369.1082,368.7085,369.0107,500.0
2021-08-18 14:40:00,377.94,378.32,377.44,377.83,754.0,368.4355,368.806,367.9481,368.3283,754.0
2021-08-18 14:50:00,378.02,378.64,377.38,378.35,2500.0,368.5135,369.1179,367.8896,368.8352,2500.0
2021-08-18 15:00:00,378.67,378.69,377.75,378.31,3055.0,369.1472,369.1667,368.2503,368.7962,3055.0
2021-08-18 15:10:00,378.11,378.54,377.94,378.02,1690.0,368.6013,369.0204,368.4355,368.5135,1690.0
2021-08-18 15:20:00,377.96,378.37,376.65,376.95,2839.0,368.455,368.8547,367.178,367.4704,2839.0
2021-08-18 15:30:00,376.81,377.51,376.8,377.27,3783.0,367.334,368.0163,367.3242,367.7824,3783.0
2021-08-18 15:40:00,377.1,377.65,376.24,376.24,4309.0,367.6167,368.1528,366.7783,366.7783,4309.0
2021-08-18 15:50:00,376.11,376.43,375.06,375.4,22696.0,366.6516,366.9635,365.628,365.9594,22696.0
2021-08-19 09:30:00,370.0,372.18,367.85,371.31,10421.0,360.6952,362.8204,358.5993,361.9723,10421.0
2021-08-19 09:40:00,370.77,372.67,370.25,371.59,6262.0,361.4458,363.2981,360.9389,362.2452,6262.0
2021-08-19 09:50:00,372.46,373.94,372.46,373.78,1000.0,363.0933,364.5361,363.0933,364.3802,1000.0
2021-08-19 10:00:00,373.87,375.21,373.87,374.39,1488.0,364.4679,365.7742,364.4679,364.9748,1488.0
2021-08-19 10:10:00,374.5,375.0,374.5,374.73,403.0,365.082,365.5695,365.082,365.3063,403.0
2021-08-19 10:20:00,374.59,374.59,373.95,374.04,500.0,365.1698,365.1698,364.5459,364.6336,500.0
2021-08-19 10:30:00,373.43,373.6,372.85,373.21,809.0,364.039,364.2047,363.4735,363.8245,809.0
2021-08-19 10:40:00,372.75,373.39,372.74,373.25,1000.0,363.3761,364.0,363.3663,363.8635,1000.0
2021-08-19 10:50:00,371.87,372.8,371.18,372.8,3285.0,362.5182,363.4248,361.8455,363.4248,3285.0
2021-08-19 11:00:00,373.04,373.04,371.63,371.63,300.0,363.6588,363.6588,362.2842,362.2842,300.0
2021-08-19 11:10:00,371.64,371.75,371.64,371.75,300.0,362.294,362.4012,362.294,362.4012,300.0
2021-08-19 11:20:00,371.35,371.5,370.18,370.39,900.0,362.0113,362.1575,360.8707,361.0754,900.0
2021-08-19 11:30:00,370.37,371.32,370.32,371.32,840.0,361.0559,361.982,361.0072,361.982,840.0
2021-08-19 11:40:00,371.33,371.73,370.88,371.73,300.0,361.9918,362.3817,361.5531,362.3817,300.0
2021-08-19 11:50:00,372.19,372.61,372.17,372.59,1000.0,362.8301,363.2396,362.8106,363.2201,1000.0
2021-08-19 12:00:00,371.81,371.81,371.4,371.4,300.0,362.4597,362.4597,362.06,362.06,300.0
2021-08-19 12:10:00,370.72,371.91,370.3,371.91,1500.0,361.3971,362.5572,360.9877,362.5572,1500.0
2021-08-19 12:20:00,371.09,371.7,370.73,371.63,5371.0,361.7578,362.3525,361.4069,362.2842,5371.0
2021-08-19 12:30:00,370.81,371.07,370.53,371.07,700.0,361.4848,361.7383,361.2119,361.7383,700.0
2021-08-19 12:40:00,371.03,371.16,371.03,371.16,800.0,361.6993,361.826,361.6993,361.826,800.0
2021-08-19 12:50:00,370.97,371.89,370.96,371.73,600.0,361.6408,362.5377,361.6311,362.3817,600.0
2021-08-19 13:00:00,372.05,372.05,371.37,371.37,1300.0,362.6937,362.6937,362.0308,362.0308,1300.0
2021-08-19 13:10:00,371.38,371.81,371.37,371.75,300.0,362.0405,362.4597,362.0308,362.4012,300.0
2021-08-19 13:20:00,371.27,371.27,370.6,370.6,1108.0,361.9333,361.9333,361.2801,361.2801,1108.0
2021-08-19 13:30:00,370.6,370.95,370.47,370.95,1084.0,361.2801,361.6213,361.1534,361.6213,1084.0
2021-08-19 13:40:00,371.54,371.54,371.17,371.17,800.0,362.1965,362.1965,361.8358,361.8358,800.0
2021-08-19 13:50:00,371.58,371.58,370.83,370.83,1052.0,362.2355,362.2355,361.5043,361.5043,1052.0
2021-08-19 14:00:00,371.13,371.45,370.46,370.68,1516.0,361.7968,362.1087,361.1436,361.3581,1516.0
2021-08-19 14:10:00,370.88,371.15,370.45,370.86,941.0,361.5531,361.8163,361.1339,361.5336,941.0
2021-08-19 14:20:00,371.26,371.26,370.5,370.74,1615.0,361.9235,361.9235,361.1826,361.4166,1615.0
2021-08-19 14:30:00,370.0,370.96,370.0,370.96,2125.0,360.6952,361.6311,360.6952,361.6311,2125.0
2021-08-19 14:40:00,370.4,370.68,370.18,370.68,1414.0,361.0852,361.3581,360.8707,361.3581,1414.0
2021-08-19 14:50:00,370.69,371.46,370.29,371.03,2000.0,361.3679,362.1185,360.9779,361.6993,2000.0
2021-08-19 15:00:00,371.34,372.04,371.28,371.74,1200.0,362.0015,362.6839,361.943,362.3915,1200.0
2021-08-19 15:10:00,371.75,372.02,371.6,372.02,1300.0,362.4012,362.6644,362.255,362.6644,1300.0
2021-08-19 15:20:00,372.45,373.1,372.3,373.1,2024.0,363.0836,363.7173,362.9374,363.7173,2024.0
2021-08-19 15:30:00,373.08,373.3,372.98,373.16,8577.0,363.6978,363.9122,363.6003,363.7757,8577.0
2021-08-19 15:40:00,373.25,373.25,372.21,373.09,3597.0,363.8635,363.8635,362.8496,363.7075,3597.0
2021-08-19 15:50:00,372.86,373.24,372.24,373.14,14351.0,363.4833,363.8537,362.8789,363.7562,14351.0
2021-08-20 09:30:00,373.03,374.5,373.03,374.24,6019.0,363.649,365.082,363.649,364.8286,6019.0
2021-08-20 09:40:00,373.3,375.54,373.29,375.53,6790.0,363.9122,366.0959,363.9025,366.0861,6790.0
2021-08-20 09:50:00,375.15,375.15,373.64,374.66,1316.0,365.7157,365.7157,364.2437,365.238,1316.0
2021-08-20 10:00:00,373.11,373.24,372.66,373.06,750.0,363.727,363.8537,363.2883,363.6783,750.0
2021-08-20 10:10:00,372.0,372.0,370.99,371.69,5211.0,362.6449,362.6449,361.6603,362.3427,5211.0
2021-08-20 10:20:00,371.99,372.14,371.35,372.14,3359.0,362.6352,362.7814,362.0113,362.7814,3359.0
2021-08-20 10:30:00,371.48,371.98,371.2,371.78,2382.0,362.138,362.6254,361.865,362.4304,2382.0
2021-08-20 10:40:00,370.79,371.66,370.72,371.66,1000.0,361.4653,362.3135,361.3971,362.3135,1000.0
2021-08-20 10:50:00,371.66,372.5,371.59,371.95,5345.0,362.3135,363.1323,362.2452,362.5962,5345.0
2021-08-20 11:00:00,371.96,372.5,371.54,372.5,2318.0,362.6059,363.1323,362.1965,363.1323,2318.0
2021-08-20 11:10:00,372.46,372.8,372.24,372.32,2800.0,363.0933,363.4248,362.8789,362.9569,2800.0
2021-08-20 11:20:00,372.43,372.53,371.36,371.66,3415.0,363.0641,363.1616,362.021,362.3135,3415.0
2021-08-20 11:30:00,371.8,372.14,371.65,371.9,1600.0,362.4499,362.7814,362.3037,362.5474,1600.0
2021-08-20 11:40:00,372.13,373.09,371.96,372.73,6109.0,362.7716,363.7075,362.6059,363.3566,6109.0
2021-08-20 11:50:00,373.18,374.07,373.18,374.06,1314.0,363.7952,364.6629,363.7952,364.6531,1314.0
2021-08-20 12:00:00,374.36,374.36,373.99,374.09,800.0,364.9456,364.9456,364.5849,364.6824,800.0
2021-08-20 12:10:00,373.85,373.85,373.79,373.79,200.0,364.4484,364.4484,364.3899,364.3899,200.0
2021-08-20 12:20:00,373.63,373.63,373.63,373.63,100.0,364.2339,364.2339,364.2339,364.2339,100.0
2021-08-20 12:30:00,374.47,374.68,374.23,374.45,700.0,365.0528,365.2575,364.8188,365.0333,700.0
2021-08-20 12:40:00,374.24,375.59,374.24,375.23,1000.0,364.8286,366.1446,364.8286,365.7937,1000.0
2021-08-20 12:50:00,375.22,375.64,374.44,374.44,1400.0,365.7839,366.1934,365.0236,365.0236,1400.0
2021-08-20 13:00:00,375.09,375.42,375.09,375.42,610.0,365.6572,365.9789,365.6572,365.9789,610.0
2021-08-20 13:10:00,374.9,375.09,374.43,375.09,1330.0,365.472,365.6572,365.0138,365.6572,1330.0
2021-08-20 13:20:00,375.14,375.14,374.63,374.78,700.0,365.706,365.706,365.2088,365.355,700.0
2021-08-20 13:30:00,374.85,374.85,373.96,374.12,1329.0,365.4232,365.4232,364.5556,364.7116,1329.0
2021-08-20 13:40:00,374.09,374.4,373.68,373.68,1003.0,364.6824,364.9846,364.2827,364.2827,1003.0
2021-08-20 13:50:00,373.82,373.99,373.39,373.65,1037.0,364.4191,364.5849,364.0,364.2534,1037.0
2021-08-20 14:00:00,373.56,373.89,373.56,373.89,400.0,364.1657,364.4874,364.1657,364.4874,400.0
2021-08-20 14:10:00,373.65,373.74,373.33,373.5,1613.0,364.2534,364.3412,363.9415,364.1072,1613.0
2021-08-20 14:20:00,373.36,373.4,372.69,372.71,700.0,363.9707,364.0097,363.3176,363.3371,700.0
2021-08-20 14:30:00,372.85,373.06,372.85,373.06,200.0,363.4735,363.6783,363.4735,363.6783,200.0
2021-08-20 14:40:00,373.01,373.08,372.55,372.98,1509.0,363.6295,363.6978,363.1811,363.6003,1509.0
2021-08-20 14:50:00,372.87,373.26,372.87,373.19,600.0,363.493,363.8732,363.493,363.805,600.0
2021-08-20 15:00:00,373.38,373.38,372.97,373.08,1050.0,363.9902,363.9902,363.5905,363.6978,1050.0
2021-08-20 15:10:00,373.28,373.52,373.17,373.4,1300.0,363.8927,364.1267,363.7855,364.0097,1300.0
2021-08-20 15:20:00,373.4,374.0,373.39,374.0,900.0,364.0097,364.5946,364.0,364.5946,900.0
2021-08-20 15:30:00,373.91,374.1,373.7,373.71,2700.0,364.5069,364.6921,364.3022,364.3119,2700.0
2021-08-20 15:40:00,373.76,374.33,373.51,374.14,4205.0,364.3607,364.9163,364.1169,364.7311,4205.0
2021-08-20 15:50:00,374.25,375.06,373.72,375.01,30782.0,364.8383,365.628,364.3217,365.5792,30782.0
2021-08-23 09:30:00,377.07,377.69,375.51,375.52,3033.0,367.5874,368.1918,366.0666,366.0764,3033.0
2021-08-23 09:40:00,375.5,375.63,374.58,374.65,1251.0,366.0569,366.1836,365.16,365.2283,1251.0
2021-08-23 09:50:00,374.62,375.58,373.79,374.9,9300.0,365.199,366.1349,364.3899,365.472,9300.0
2021-08-23 10:00:00,375.09,375.26,374.36,374.94,1200.0,365.6572,365.8229,364.9456,365.511,1200.0
2021-08-23 10:10:00,375.26,375.55,375.26,375.54,503.0,365.8229,366.1056,365.8229,366.0959,503.0
2021-08-23 10:20:00,375.91,375.91,375.3,375.5,500.0,366.4566,366.4566,365.8619,366.0569,500.0
2021-08-23 10:30:00,374.88,376.1,374.64,375.57,4220.0,365.4525,366.6418,365.2185,366.1251,4220.0
2021-08-23 10:40:00,375.05,375.75,375.05,375.75,3507.0,365.6182,366.3006,365.6182,366.3006,3507.0
2021-08-23 10:50:00,375.72,376.29,375.71,375.93,1212.0,366.2714,366.827,366.2616,366.4761,1212.0
2021-08-23 11:00:00,375.89,376.42,375.84,375.88,1310.0,366.4371,366.9538,366.3883,366.4273,1310.0
2021-08-23 11:10:00,376.25,376.28,375.85,376.2,612.0,366.788,366.8173,366.3981,366.7393,612.0
2021-08-23 11:20:00,376.38,376.38,375.87,375.87,1116.0,366.9148,366.9148,366.4176,366.4176,1116.0
2021-08-23 11:30:00,375.79,376.08,375.74,375.76,1300.0,366.3396,366.6223,366.2909,366.3104,1300.0
2021-08-23 11:40:00,375.6,376.12,375.6,376.12,1200.0,366.1544,366.6613,366.1544,366.6613,1200.0
2021-08-23 11:50:00,376.21,376.36,376.05,376.23,6650.0,366.749,366.8953,366.5931,366.7685,6650.0
2021-08-23 12:00:00,376.44,376.68,376.05,376.5,6221.0,366.9733,367.2072,366.5931,367.0317,6221.0
2021-08-23 12:10:00,376.38,376.41,376.2,376.37,500.0,366.9148,366.944,366.7393,366.905,500.0
2021-08-23 12:20:00,376.51,376.52,376.17,376.17,700.0,367.0415,367.0512,366.71,366.71,700.0
2021-08-23 12:30:00,376.56,376.7,376.52,376.52,600.0,367.0902,367.2267,367.0512,367.0512,600.0
2021-08-23 12:40:00,376.64,376.79,376.09,376.09,800.0,367.1682,367.3145,366.6321,366.6321,800.0
2021-08-23 12:50:00,376.09,376.83,376.03,376.82,3806.0,366.6321,367.3535,366.5736,367.3437,3806.0
2021-08-23 13:00:00,376.88,377.54,376.88,377.25,3800.0,367.4022,368.0456,367.4022,367.7629,3800.0
2021-08-23 13:10:00,377.44,377.87,377.44,377.58,2500.0,367.9481,368.3673,367.9481,368.0846,2500.0
2021-08-23 13:20:00,378.0,378.0,377.64,377.65,1154.0,368.494,368.494,368.1431,368.1528,1154.0
2021-08-23 13:30:00,378.0,378.28,377.94,377.96,2155.0,368.494,368.767,368.4355,368.455,2155.0
2021-08-23 13:40:00,378.09,378.09,377.64,377.87,735.0,368.5818,368.5818,368.1431,368.3673,735.0
2021-08-23 13:50:00,378.14,378.38,378.14,378.25,1369.0,368.6305,368.8645,368.6305,368.7377,1369.0
2021-08-23 14:00:00,378.12,379.68,378.12,379.68,4020.0,368.611,370.1318,368.611,370.1318,4020.0
2021-08-23 14:10:00,379.65,379.99,379.44,379.66,3430.0,370.1025,370.434,369.8978,370.1123,3430.0
2021-08-23 14:20:00,379.87,379.87,379.22,379.57,2200.0,370.317,370.317,369.6833,370.0245,2200.0
2021-08-23 14:30:00,379.57,379.88,379.32,379.88,2225.0,370.0245,370.3267,369.7808,370.3267,2225.0
2021-08-23 14:40:00,379.78,380.14,379.72,379.73,3072.0,370.2293,370.5802,370.1708,370.1805,3072.0
2021-08-23 14:50:00,379.78,380.23,379.74,379.81,5121.0,370.2293,370.6679,370.1903,370.2585,5121.0
2021-08-23 15:00:00,379.94,379.96,379.74,379.81,2100.0,370.3852,370.4047,370.1903,370.2585,2100.0
2021-08-23 15:10:00,379.75,379.75,379.33,379.38,2623.0,370.2,370.2,369.7906,369.8393,2623.0
2021-08-23 15:20:00,379.57,379.95,379.36,379.79,1507.0,370.0245,370.395,369.8198,370.239,1507.0
2021-08-23 15:30:00,379.94,380.37,379.74,380.02,4211.0,370.3852,370.8044,370.1903,370.4632,4211.0
2021-08-23 15:40:00,379.79,379.85,378.8,378.97,7195.0,370.239,370.2975,369.2739,369.4396,7195.0
2021-08-23 15:50:00,378.86,379.04,378.35,378.54,14427.0,369.3324,369.5079,368.8352,369.0204,14427.0
2021-08-24 09:30:00,378.76,380.11,378.46,380.11,6760.0,369.2349,370.551,368.9425,370.551,6760.0
2021-08-24 09:40:00,380.11,380.35,377.78,377.78,4192.0,370.551,370.7849,368.2796,368.2796,4192.0
2021-08-24 09:50:00,377.98,379.98,377.45,379.48,2058.0,368.4745,370.4242,367.9579,369.9368,2058.0
2021-08-24 10:00:00,379.3,379.72,377.32,377.32,11696.0,369.7613,370.1708,367.8311,367.8311,11696.0
2021-08-24 10:10:00,377.14,378.09,376.05,377.74,3015.0,367.6557,368.5818,366.5931,368.2406,3015.0
2021-08-24 10:20:00,377.8,377.8,375.99,376.59,900.0,368.2991,368.2991,366.5346,367.1195,900.0
2021-08-24 10:30:00,376.66,377.01,376.46,376.79,1000.0,367.1877,367.5289,366.9928,367.3145,1000.0
2021-08-24 10:40:00,376.93,377.16,376.53,376.63,1700.0,367.4509,367.6752,367.061,367.1585,1700.0
2021-08-24 10:50:00,376.6,377.34,376.6,377.34,1436.0,367.1292,367.8506,367.1292,367.8506,1436.0
2021-08-24 11:00:00,377.28,377.78,377.28,377.75,1415.0,367.7921,368.2796,367.7921,368.2503,1415.0
2021-08-24 11:10:00,378.12,378.54,378.12,378.22,601.0,368.611,369.0204,368.611,368.7085,601.0
2021-08-24 11:20:00,378.51,378.97,378.28,378.28,1321.0,368.9912,369.4396,368.767,368.767,1321.0
2021-08-24 11:30:00,378.15,378.36,378.04,378.04,405.0,368.6403,368.845,368.533,368.533,405.0
2021-08-24 11:40:00,377.73,377.99,377.72,377.77,300.0,368.2308,368.4843,368.2211,368.2698,300.0
2021-08-24 11:50:00,377.75,377.99,377.33,377.47,3308.0,368.2503,368.4843,367.8409,367.9774,3308.0
2021-08-24 12:00:00,377.25,377.58,377.14,377.29,786.0,367.7629,368.0846,367.6557,367.8019,786.0
2021-08-24 12:10:00,377.33,377.86,377.33,377.8,5494.0,367.8409,368.3575,367.8409,368.2991,5494.0
2021-08-24 12:20:00,377.88,378.23,377.88,378.23,2572.0,368.377,368.7182,368.377,368.7182,2572.0
2021-08-24 12:30:00,378.56,379.39,378.55,379.29,950.0,369.0399,369.8491,369.0302,369.7516,950.0
2021-08-24 12:40:00,379.41,379.75,379.09,379.75,1715.0,369.8686,370.2,369.5566,370.2,1715.0
2021-08-24 12:50:00,379.71,379.83,379.5,379.8,1586.0,370.161,370.278,369.9563,370.2488,1586.0
2021-08-24 13:00:00,379.75,379.88,379.61,379.69,900.0,370.2,370.3267,370.0635,370.1415,900.0
2021-08-24 13:10:00,380.0,380.43,379.95,380.43,1502.0,370.4437,370.8629,370.395,370.8629,1502.0
2021-08-24 13:20:00,380.43,380.43,379.94,379.97,600.0,370.8629,370.8629,370.3852,370.4145,600.0
2021-08-24 13:30:00,380.17,380.48,380.16,380.3,1450.0,370.6095,370.9117,370.5997,370.7362,1450.0
2021-08-24 13:40:00,380.46,380.6,380.02,380.19,2556.0,370.8922,371.0286,370.4632,370.629,2556.0
2021-08-24 13:50:00,380.42,380.69,380.26,380.4,2298.0,370.8532,371.1164,370.6972,370.8337,2298.0
2021-08-24 14:00:00,380.39,380.7,380.31,380.31,1412.0,370.8239,371.1261,370.7459,370.7459,1412.0
2021-08-24 14:10:00,380.36,380.54,379.98,379.98,1500.0,370.7947,370.9702,370.4242,370.4242,1500.0
2021-08-24 14:20:00,380.01,380.03,379.64,379.77,800.0,370.4535,370.473,370.0928,370.2195,800.0
2021-08-24 14:30:00,379.61,379.71,379.35,379.7,700.0,370.0635,370.161,369.8101,370.1513,700.0
2021-08-24 14:40:00,379.74,380.4,379.74,380.19,1400.0,370.1903,370.8337,370.1903,370.629,1400.0
2021-08-24 14:50:00,380.16,380.53,380.16,380.19,1500.0,370.5997,370.9604,370.5997,370.629,1500.0
2021-08-24 15:00:00,380.12,380.16,379.75,379.77,2201.0,370.5607,370.5997,370.2,370.2195,2201.0
2021-08-24 15:10:00,379.94,380.59,379.94,380.44,4183.0,370.3852,371.0189,370.3852,370.8727,4183.0
2021-08-24 15:20:00,380.54,380.54,380.07,380.23,1400.0,370.9702,370.9702,370.512,370.6679,1400.0
2021-08-24 15:30:00,379.75,380.29,379.49,380.24,2704.0,370.2,370.7264,369.9466,370.6777,2704.0
2021-08-24 15:40:00,380.24,380.24,379.83,379.93,3100.0,370.6777,370.6777,370.278,370.3755,3100.0
2021-08-24 15:50:00,379.6,379.99,379.26,379.28,11123.0,370.0538,370.434,369.7223,369.7418,11123.0
2021-08-25 09:30:00,380.17,382.45,379.64,381.6,4860.0,370.6095,372.8321,370.0928,372.0035,4860.0
2021-08-25 09:40:00,382.14,383.74,381.78,383.74,3900.0,372.5299,374.0897,372.179,374.0897,3900.0
2021-08-25 09:50:00,383.69,384.02,382.98,383.77,1158.0,374.0409,374.3626,373.3488,374.1189,1158.0
2021-08-25 10:00:00,384.4,386.33,383.96,385.92,2324.0,374.7331,376.6145,374.3041,376.2149,2324.0
2021-08-25 10:10:00,385.47,387.17,385.47,387.17,2899.0,375.7762,377.4334,375.7762,377.4334,2899.0
2021-08-25 10:20:00,387.29,387.68,386.42,387.68,2500.0,377.5504,377.9306,376.7023,377.9306,2500.0
2021-08-25 10:30:00,388.36,389.29,387.74,388.9,3132.0,378.5935,379.5001,377.9891,379.1199,3132.0
2021-08-25 10:40:00,389.2,389.6,387.57,387.97,1652.0,379.4124,379.8023,377.8234,378.2133,1652.0
2021-08-25 10:50:00,387.91,388.4,387.42,388.22,1500.0,378.1548,378.6325,377.6771,378.457,1500.0
2021-08-25 11:00:00,388.63,389.18,388.43,389.15,4282.0,378.8567,379.3929,378.6617,379.3636,4282.0
2021-08-25 11:10:00,389.49,389.71,388.48,388.48,1549.0,379.6951,379.9095,378.7105,378.7105,1549.0
2021-08-25 11:20:00,389.18,390.72,389.17,390.2,3835.0,379.3929,380.8941,379.3831,380.3872,3835.0
2021-08-25 11:30:00,390.26,390.53,389.96,389.96,2725.0,380.4457,380.7089,380.1533,380.1533,2725.0
2021-08-25 11:40:00,389.77,390.11,388.98,389.47,5236.0,379.968,380.2995,379.1979,379.6756,5236.0
2021-08-25 11:50:00,389.75,389.88,389.24,389.5,2200.0,379.9485,380.0753,379.4514,379.7048,2200.0
2021-08-25 12:00:00,389.55,390.23,389.43,390.22,1001.0,379.7536,380.4165,379.6366,380.4067,1001.0
2021-08-25 12:10:00,390.4,391.44,390.4,390.82,5547.0,380.5822,381.596,380.5822,380.9916,5547.0
2021-08-25 12:20:00,391.21,391.49,391.0,391.04,1449.0,381.3718,381.6448,381.1671,381.2061,1449.0
2021-08-25 12:30:00,391.01,391.14,390.51,390.51,830.0,381.1769,381.3036,380.6894,380.6894,830.0
2021-08-25 12:40:00,390.51,391.25,390.51,390.97,2050.0,380.6894,381.4108,380.6894,381.1379,2050.0
2021-08-25 12:50:00,390.92,390.92,389.28,389.29,2350.0,381.0891,381.0891,379.4904,379.5001,2350.0
2021-08-25 13:00:00,389.07,389.4,388.81,389.4,1080.0,379.2856,379.6073,379.0322,379.6073,1080.0
2021-08-25 13:10:00,389.57,389.99,389.38,389.61,1255.0,379.7731,380.1825,379.5878,379.8121,1255.0
2021-08-25 13:20:00,389.46,389.66,389.12,389.58,1896.0,379.6658,379.8608,379.3344,379.7828,1896.0
2021-08-25 13:30:00,389.56,390.14,389.55,389.72,1400.0,379.7633,380.3287,379.7536,379.9193,1400.0
2021-08-25 13:40:00,389.58,389.64,388.75,388.81,2416.0,379.7828,379.8413,378.9737,379.0322,2416.0
2021-08-25 13:50:00,388.8,388.83,388.46,388.46,1350.0,379.0224,379.0517,378.691,378.691,1350.0
2021-08-25 14:00:00,388.64,388.89,388.0,388.03,2000.0,378.8665,379.1102,378.2425,378.2718,2000.0
2021-08-25 14:10:00,387.82,387.99,387.47,387.48,2491.0,378.0671,378.2328,377.7259,377.7356,2491.0
2021-08-25 14:20:00,387.45,387.62,387.15,387.56,1100.0,377.7064,377.8721,377.4139,377.8136,1100.0
2021-08-25 14:30:00,387.82,387.82,386.7,387.03,3675.0,378.0671,378.0671,376.9752,377.2969,3675.0
2021-08-25 14:40:00,386.94,386.94,386.24,386.29,2300.0,377.2092,377.2092,376.5268,376.5755,2300.0
2021-08-25 14:50:00,386.0,386.08,385.61,386.0,3128.0,376.2928,376.3708,375.9127,376.2928,3128.0
2021-08-25 15:00:00,385.87,387.35,385.86,387.35,3113.0,376.1661,377.6089,376.1564,377.6089,3113.0
2021-08-25 15:10:00,387.28,387.28,386.69,386.9,1205.0,377.5407,377.5407,376.9655,377.1702,1205.0
2021-08-25 15:20:00,386.91,387.33,386.88,387.16,2770.0,377.18,377.5894,377.1507,377.4237,2770.0
2021-08-25 15:30:00,387.71,387.71,387.19,387.6,3848.0,377.9598,377.9598,377.4529,377.8526,3848.0
2021-08-25 15:40:00,387.58,388.06,387.5,387.85,3508.0,377.8331,378.301,377.7551,378.0963,3508.0
2021-08-25 15:50:00,387.72,387.72,386.0,386.35,28616.0,377.9696,377.9696,376.2928,376.634,28616.0
2021-08-26 09:30:00,385.85,386.2,384.08,384.08,4311.0,376.1466,376.4878,374.4211,374.4211,4311.0
2021-08-26 09:40:00,384.45,385.73,384.25,385.25,2151.0,374.7818,376.0296,374.5869,375.5617,2151.0
2021-08-26 09:50:00,385.4,386.41,385.4,386.41,1042.0,375.7079,376.6925,375.7079,376.6925,1042.0
2021-08-26 10:00:00,386.82,386.82,385.16,385.45,1501.0,377.0922,377.0922,375.474,375.7567,1501.0
2021-08-26 10:10:00,385.92,386.35,385.92,386.04,1000.0,376.2149,376.634,376.2149,376.3318,1000.0
2021-08-26 10:20:00,386.51,387.01,385.35,385.35,1975.0,376.79,377.2774,375.6592,375.6592,1975.0
2021-08-26 10:30:00,385.71,385.99,385.14,385.14,498.0,376.0101,376.2831,375.4545,375.4545,498.0
2021-08-26 10:40:00,384.92,384.92,383.99,384.24,2100.0,375.24,375.24,374.3334,374.5771,2100.0
2021-08-26 10:50:00,384.19,384.98,382.99,384.98,1187.0,374.5284,375.2985,373.3585,375.2985,1187.0
2021-08-26 11:00:00,384.58,385.09,384.26,385.09,820.0,374.9086,375.4057,374.5966,375.4057,820.0
2021-08-26 11:10:00,385.43,385.43,385.17,385.17,500.0,375.7372,375.7372,375.4837,375.4837,500.0
2021-08-26 11:20:00,385.24,385.69,385.24,385.29,1900.0,375.552,375.9906,375.552,375.6007,1900.0
2021-08-26 11:30:00,384.61,385.09,384.52,385.08,721.0,374.9378,375.4057,374.8501,375.396,721.0
2021-08-26 11:40:00,385.1,385.1,384.33,384.53,600.0,375.4155,375.4155,374.6648,374.8598,600.0
2021-08-26 11:50:00,384.43,384.73,384.01,384.72,1440.0,374.7623,375.0548,374.3529,375.045,1440.0
2021-08-26 12:00:00,385.05,385.05,384.06,384.19,2242.0,375.3667,375.3667,374.4016,374.5284,2242.0
2021-08-26 12:10:00,384.18,384.95,384.06,384.95,2960.0,374.5186,375.2692,374.4016,375.2692,2960.0
2021-08-26 12:20:00,385.51,385.51,385.39,385.45,591.0,375.8152,375.8152,375.6982,375.7567,591.0
2021-08-26 12:30:00,385.4,385.58,385.36,385.52,855.0,375.7079,375.8834,375.6689,375.8249,855.0
2021-08-26 12:40:00,385.08,385.66,385.08,385.52,700.0,375.396,375.9614,375.396,375.8249,700.0
2021-08-26 12:50:00,385.38,385.38,385.27,385.27,500.0,375.6884,375.6884,375.5812,375.5812,500.0
2021-08-26 13:00:00,385.1,385.29,385.1,385.29,301.0,375.4155,375.6007,375.4155,375.6007,301.0
2021-08-26 13:10:00,385.46,385.46,385.18,385.18,923.0,375.7664,375.7664,375.4935,375.4935,923.0
2021-08-26 13:20:00,384.82,385.06,384.82,385.03,1305.0,375.1425,375.3765,375.1425,375.3472,1305.0
2021-08-26 13:30:00,385.14,385.35,384.8,385.16,700.0,375.4545,375.6592,375.123,375.474,700.0
2021-08-26 13:40:00,385.21,385.24,384.94,384.97,1257.0,375.5227,375.552,375.2595,375.2887,1257.0
2021-08-26 13:50:00,384.68,384.73,384.65,384.73,540.0,375.006,375.0548,374.9768,375.0548,540.0
2021-08-26 14:00:00,384.74,384.74,384.04,384.05,1161.0,375.0645,375.0645,374.3821,374.3919,1161.0
2021-08-26 14:10:00,384.1,384.32,383.5,383.88,1900.0,374.4406,374.6551,373.8557,374.2262,1900.0
2021-08-26 14:20:00,383.87,384.02,383.67,383.85,1900.0,374.2164,374.3626,374.0214,374.1969,1900.0
2021-08-26 14:30:00,383.76,383.84,383.16,383.84,1401.0,374.1092,374.1872,373.5243,374.1872,1401.0
2021-08-26 14:40:00,383.69,383.76,382.77,382.78,3480.0,374.0409,374.1092,373.1441,373.1538,3480.0
2021-08-26 14:50:00,382.74,383.65,382.74,383.12,2100.0,373.1148,374.0019,373.1148,373.4853,2100.0
2021-08-26 15:00:00,382.94,383.48,382.86,383.48,1583.0,373.3098,373.8362,373.2318,373.8362,1583.0
2021-08-26 15:10:00,383.29,383.86,383.25,383.86,5874.0,373.651,374.2067,373.612,374.2067,5874.0
2021-08-26 15:20:00,383.79,383.9,383.05,383.13,6256.0,374.1384,374.2457,373.417,373.495,6256.0
2021-08-26 15:30:00,383.23,384.5,383.23,383.38,6949.0,373.5925,374.8306,373.5925,373.7387,6949.0
2021-08-26 15:40:00,383.87,384.4,383.65,384.12,6321.0,374.2164,374.7331,374.0019,374.4601,6321.0
2021-08-26 15:50:00,384.33,385.02,384.27,384.46,11352.0,374.6648,375.3375,374.6063,374.7916,11352.0
2021-08-27 09:30:00,387.4,388.67,384.89,387.0,4583.0,377.6576,378.8957,375.2108,377.2677,4583.0
2021-08-27 09:40:00,387.02,387.53,384.83,387.53,632.0,377.2872,377.7844,375.1523,377.7844,632.0
2021-08-27 09:50:00,387.21,387.59,387.13,387.41,735.0,377.4724,377.8429,377.3944,377.6674,735.0
2021-08-27 10:00:00,386.16,386.98,386.16,386.91,929.0,376.4488,377.2482,376.4488,377.18,929.0
2021-08-27 10:10:00,387.33,387.33,387.14,387.14,225.0,377.5894,377.5894,377.4042,377.4042,225.0
2021-08-27 10:20:00,386.92,387.1,386.67,386.75,725.0,377.1897,377.3652,376.946,377.024,725.0
2021-08-27 10:30:00,387.0,387.0,385.35,385.35,1100.0,377.2677,377.2677,375.6592,375.6592,1100.0
2021-08-27 10:40:00,385.71,385.71,384.88,385.64,1905.0,376.0101,376.0101,375.201,375.9419,1905.0
2021-08-27 10:50:00,386.05,386.63,386.05,386.21,600.0,376.3416,376.907,376.3416,376.4976,600.0
2021-08-27 11:00:00,386.31,386.32,385.65,385.66,1102.0,376.595,376.6048,375.9516,375.9614,1102.0
2021-08-27 11:10:00,385.87,385.91,385.4,385.4,700.0,376.1661,376.2051,375.7079,375.7079,700.0
2021-08-27 11:20:00,385.6,385.66,385.45,385.46,600.0,375.9029,375.9614,375.7567,375.7664,600.0
2021-08-27 11:30:00,385.23,385.9,385.16,385.28,3600.0,375.5422,376.1954,375.474,375.5909,3600.0
2021-08-27 11:40:00,385.57,385.93,385.57,385.8,1300.0,375.8737,376.2246,375.8737,376.0979,1300.0
2021-08-27 11:50:00,386.01,386.17,385.34,385.78,1200.0,376.3026,376.4586,375.6494,376.0784,1200.0
2021-08-27 12:00:00,385.78,385.97,384.89,385.22,1409.0,376.0784,376.2636,375.2108,375.5325,1409.0
2021-08-27 12:10:00,385.28,385.54,385.2,385.54,1246.0,375.5909,375.8444,375.513,375.8444,1246.0
2021-08-27 12:20:00,385.13,385.37,385.09,385.37,959.0,375.4447,375.6787,375.4057,375.6787,959.0
2021-08-27 12:30:00,385.63,385.63,384.93,385.05,1401.0,375.9321,375.9321,375.2498,375.3667,1401.0
2021-08-27 12:40:00,385.25,385.35,384.17,384.62,4199.0,375.5617,375.6592,374.5089,374.9475,4199.0
2021-08-27 12:50:00,384.55,384.97,384.43,384.8,1500.0,374.8793,375.2887,374.7623,375.123,1500.0
2021-08-27 13:00:00,384.81,384.98,384.55,384.55,400.0,375.1328,375.2985,374.8793,374.8793,400.0
2021-08-27 13:10:00,384.7,384.7,384.47,384.7,1600.0,375.0255,375.0255,374.8013,375.0255,1600.0
2021-08-27 13:20:00,384.7,384.78,384.62,384.62,700.0,375.0255,375.1035,374.9475,374.9475,700.0
2021-08-27 13:30:00,384.66,384.68,384.11,384.42,1382.0,374.9865,375.006,374.4504,374.7526,1382.0
2021-08-27 13:40:00,384.56,384.56,384.37,384.39,681.0,374.8891,374.8891,374.7038,374.7233,681.0
2021-08-27 13:50:00,384.47,385.0,384.33,384.98,2155.0,374.8013,375.318,374.6648,375.2985,2155.0
2021-08-27 14:00:00,384.99,384.99,384.34,384.34,1076.0,375.3082,375.3082,374.6746,374.6746,1076.0
2021-08-27 14:10:00,384.43,384.79,384.31,384.48,2488.0,374.7623,375.1133,374.6453,374.8111,2488.0
2021-08-27 14:20:00,384.36,384.51,384.35,384.35,1000.0,374.6941,374.8403,374.6843,374.6843,1000.0
2021-08-27 14:30:00,384.34,384.34,383.42,383.5,3438.0,374.6746,374.6746,373.7777,373.8557,3438.0
2021-08-27 14:40:00,383.53,384.14,383.53,384.14,2208.0,373.885,374.4796,373.885,374.4796,2208.0
2021-08-27 14:50:00,384.13,384.34,383.71,384.14,2327.0,374.4699,374.6746,374.0604,374.4796,2327.0
2021-08-27 15:00:00,384.11,384.64,384.06,384.63,5511.0,374.4504,374.967,374.4016,374.9573,5511.0
2021-08-27 15:10:00,384.57,384.83,384.45,384.74,1321.0,374.8988,375.1523,374.7818,375.0645,1321.0
2021-08-27 15:20:00,384.49,384.93,384.49,384.6,2085.0,374.8208,375.2498,374.8208,374.928,2085.0
2021-08-27 15:30:00,384.54,384.88,384.24,384.88,3149.0,374.8696,375.201,374.5771,375.201,3149.0
2021-08-27 15:40:00,384.86,385.3,384.25,384.58,4137.0,375.1815,375.6104,374.5869,374.9086,4137.0
2021-08-27 15:50:00,384.37,384.87,383.84,384.24,16757.0,374.7038,375.1913,374.1872,374.5771,16757.0
2021-08-30 09:30:00,386.09,386.09,383.72,383.81,3028.0,376.3806,376.3806,374.0702,374.1579,3028.0
2021-08-30 09:40:00,383.21,385.22,383.0,384.05,2419.0,373.573,375.5325,373.3683,374.3919,2419.0
2021-08-30 09:50:00,383.64,384.17,383.25,383.63,1183.0,373.9922,374.5089,373.612,373.9824,1183.0
2021-08-30 10:00:00,384.54,384.81,383.5,384.17,6043.0,374.8696,375.1328,373.8557,374.5089,6043.0
2021-08-30 10:10:00,384.77,385.4,384.34,384.65,1812.0,375.0938,375.7079,374.6746,374.9768,1812.0
2021-08-30 10:20:00,385.23,385.34,384.79,385.34,750.0,375.5422,375.6494,375.1133,375.6494,750.0
2021-08-30 10:30:00,385.08,386.71,385.07,386.44,3150.0,375.396,376.985,375.3862,376.7218,3150.0
2021-08-30 10:40:00,386.49,386.49,386.12,386.12,200.0,376.7705,376.7705,376.4098,376.4098,200.0
2021-08-30 10:50:00,385.78,386.12,385.78,386.08,741.0,376.0784,376.4098,376.0784,376.3708,741.0
2021-08-30 11:00:00,386.05,386.48,386.05,386.39,1002.0,376.3416,376.7608,376.3416,376.673,1002.0
2021-08-30 11:10:00,387.02,387.58,386.69,387.21,1049.0,377.2872,377.8331,376.9655,377.4724,1049.0
2021-08-30 11:20:00,386.52,386.86,386.12,386.62,752.0,376.7998,377.1312,376.4098,376.8973,752.0
2021-08-30 11:30:00,386.95,387.16,386.27,386.27,1195.0,377.219,377.4237,376.5561,376.5561,1195.0
2021-08-30 11:40:00,386.66,387.25,386.22,386.22,900.0,376.9362,377.5114,376.5073,376.5073,900.0
2021-08-30 11:50:00,385.96,387.19,385.96,386.8,800.0,376.2538,377.4529,376.2538,377.0727,800.0
2021-08-30 12:00:00,387.2,387.26,386.87,387.26,400.0,377.4627,377.5212,377.141,377.5212,400.0
2021-08-30 12:10:00,386.89,387.16,386.85,386.85,300.0,377.1605,377.4237,377.1215,377.1215,300.0
2021-08-30 12:20:00,386.82,386.82,386.57,386.57,200.0,377.0922,377.0922,376.8485,376.8485,200.0
2021-08-30 12:30:00,386.2,386.2,386.19,386.19,200.0,376.4878,376.4878,376.4781,376.4781,200.0
2021-08-30 12:40:00,386.43,387.01,386.42,387.01,1543.0,376.712,377.2774,376.7023,377.2774,1543.0
2021-08-30 12:50:00,387.03,387.28,386.7,387.08,1300.0,377.2969,377.5407,376.9752,377.3457,1300.0
2021-08-30 13:00:00,386.63,386.64,386.63,386.64,300.0,376.907,376.9167,376.907,376.9167,300.0
2021-08-30 13:10:00,386.64,386.64,386.64,386.64,0.0,376.9167,376.9167,376.9167,376.9167,0.0
2021-08-30 13:20:00,386.04,386.23,385.99,385.99,300.0,376.3318,376.5171,376.2831,376.2831,300.0
2021-08-30 13:30:00,386.1,386.12,385.97,385.98,600.0,376.3903,376.4098,376.2636,376.2733,600.0
2021-08-30 13:40:00,386.29,386.29,385.88,385.89,1148.0,376.5755,376.5755,376.1759,376.1856,1148.0
2021-08-30 13:50:00,385.51,385.51,385.23,385.4,735.0,375.8152,375.8152,375.5422,375.7079,735.0
2021-08-30 14:00:00,385.26,386.08,385.23,385.85,1373.0,375.5715,376.3708,375.5422,376.1466,1373.0
2021-08-30 14:10:00,385.75,385.75,385.28,385.39,800.0,376.0491,376.0491,375.5909,375.6982,800.0
2021-08-30 14:20:00,385.5,385.5,385.3,385.41,700.0,375.8054,375.8054,375.6104,375.7177,700.0
2021-08-30 14:30:00,385.3,385.3,384.8,385.03,510.0,375.6104,375.6104,375.123,375.3472,510.0
2021-08-30 14:40:00,385.12,385.33,384.96,384.96,1903.0,375.435,375.6397,375.279,375.279,1903.0
2021-08-30 14:50:00,385.42,385.42,385.42,385.42,200.0,375.7274,375.7274,375.7274,375.7274,200.0
2021-08-30 15:00:00,385.58,385.91,385.45,385.66,1740.0,375.8834,376.2051,375.7567,375.9614,1740.0
2021-08-30 15:10:00,385.33,385.33,385.14,385.27,996.0,375.6397,375.6397,375.4545,375.5812,996.0
2021-08-30 15:20:00,384.96,384.96,384.82,384.82,1300.0,375.279,375.279,375.1425,375.1425,1300.0
2021-08-30 15:30:00,384.85,384.97,384.4,384.58,2316.0,375.1718,375.2887,374.7331,374.9086,2316.0
2021-08-30 15:40:00,384.66,384.66,383.18,383.39,4202.0,374.9865,374.9865,373.5438,373.7485,4202.0
2021-08-30 15:50:00,383.16,383.42,382.7,382.74,14194.0,373.5243,373.7777,373.0758,373.1148,14194.0
2021-08-31 09:30:00,383.0,383.0,381.73,381.9,4587.0,373.9657,373.9657,372.7256,372.8916,4587.0
2021-08-31 09:40:00,383.63,383.91,382.41,383.1,3203.0,374.5808,374.8542,373.3896,374.0633,3203.0
2021-08-31 09:50:00,383.98,384.52,383.33,384.12,5580.0,374.9226,375.4498,374.2879,375.0593,5580.0
2021-08-31 10:00:00,385.34,385.34,383.44,383.48,2215.0,376.2505,376.2505,374.3953,374.4344,2215.0
2021-08-31 10:10:00,383.45,383.46,383.19,383.27,925.0,374.4051,374.4148,374.1512,374.2293,925.0
2021-08-31 10:20:00,383.16,383.43,382.0,382.58,4436.0,374.1219,374.3855,372.9893,373.5556,4436.0
2021-08-31 10:30:00,383.52,383.53,382.53,382.55,1003.0,374.4734,374.4832,373.5068,373.5263,1003.0
2021-08-31 10:40:00,382.41,382.7,382.12,382.7,1390.0,373.3896,373.6728,373.1064,373.6728,1390.0
2021-08-31 10:50:00,383.51,383.59,382.5,382.5,742.0,374.4636,374.5418,373.4775,373.4775,742.0
2021-08-31 11:00:00,382.0,382.43,381.92,382.43,3049.0,372.9893,373.4091,372.9112,373.4091,3049.0
2021-08-31 11:10:00,382.25,382.71,382.25,382.71,625.0,373.2334,373.6825,373.2334,373.6825,625.0
2021-08-31 11:20:00,382.83,382.93,382.1,382.12,1004.0,373.7997,373.8973,373.0869,373.1064,1004.0
2021-08-31 11:30:00,382.31,382.31,382.07,382.13,300.0,373.292,373.292,373.0576,373.1162,300.0
2021-08-31 11:40:00,381.91,381.98,381.74,381.74,800.0,372.9014,372.9697,372.7354,372.7354,800.0
2021-08-31 11:50:00,382.39,382.44,382.39,382.41,520.0,373.3701,373.4189,373.3701,373.3896,520.0
2021-08-31 12:00:00,382.76,382.76,382.7,382.7,250.0,373.7313,373.7313,373.6728,373.6728,250.0
2021-08-31 12:10:00,382.72,383.14,382.56,383.14,922.0,373.6923,374.1024,373.5361,374.1024,922.0
2021-08-31 12:20:00,382.99,382.99,382.58,382.58,400.0,373.9559,373.9559,373.5556,373.5556,400.0
2021-08-31 12:30:00,382.59,383.14,382.51,383.14,1815.0,373.5653,374.1024,373.4872,374.1024,1815.0
2021-08-31 12:40:00,383.02,383.24,382.53,382.54,1731.0,373.9852,374.2,373.5068,373.5165,1731.0
2021-08-31 12:50:00,382.5,383.02,382.29,382.63,1400.0,373.4775,373.9852,373.2724,373.6044,1400.0
2021-08-31 13:00:00,382.53,382.83,382.52,382.83,354.0,373.5068,373.7997,373.497,373.7997,354.0
2021-08-31 13:10:00,382.98,383.07,382.8,382.8,400.0,373.9461,374.034,373.7704,373.7704,400.0
2021-08-31 13:20:00,382.5,382.68,382.29,382.33,800.0,373.4775,373.6532,373.2724,373.3115,800.0
2021-08-31 13:30:00,382.41,382.41,382.14,382.14,201.0,373.3896,373.3896,373.126,373.126,201.0
2021-08-31 13:40:00,382.48,382.87,382.31,382.31,1980.0,373.4579,373.8387,373.292,373.292,1980.0
2021-08-31 13:50:00,382.31,382.31,382.31,382.31,0.0,373.292,373.292,373.292,373.292,0.0
2021-08-31 14:00:00,382.72,382.76,382.46,382.47,616.0,373.6923,373.7313,373.4384,373.4482,616.0
2021-08-31 14:10:00,382.12,382.73,382.11,382.13,1300.0,373.1064,373.702,373.0967,373.1162,1300.0
2021-08-31 14:20:00,382.11,382.23,381.7,381.94,1873.0,373.0967,373.2138,372.6963,372.9307,1873.0
2021-08-31 14:30:00,382.0,382.06,381.99,382.06,200.0,372.9893,373.0478,372.9795,373.0478,200.0
2021-08-31 14:40:00,382.03,382.03,381.38,381.38,2732.0,373.0186,373.0186,372.3839,372.3839,2732.0
2021-08-31 14:50:00,381.5,381.8,381.41,381.69,1600.0,372.5011,372.794,372.4132,372.6866,1600.0
2021-08-31 15:00:00,381.65,381.65,381.32,381.34,657.0,372.6475,372.6475,372.3253,372.3448,657.0
2021-08-31 15:10:00,380.72,380.72,380.24,380.36,1400.0,371.7395,371.7395,371.2708,371.3879,1400.0
2021-08-31 15:20:00,380.22,380.48,379.95,380.4,1400.0,371.2513,371.5051,370.9876,371.427,1400.0
2021-08-31 15:30:00,380.63,380.72,380.22,380.54,2762.0,371.6516,371.7395,371.2513,371.5637,2762.0
2021-08-31 15:40:00,380.62,381.26,380.61,381.09,6201.0,371.6418,372.2667,371.6321,372.1007,6201.0
2021-08-31 15:50:00,381.07,381.67,380.58,381.25,17657.0,372.0812,372.667,371.6028,372.257,17657.0
2021-09-01 09:30:00,382.8,382.8,380.49,381.28,7118.0,373.7704,373.7704,371.5149,372.2862,7118.0
2021-09-01 09:40:00,380.36,380.36,380.02,380.02,570.0,371.3879,371.3879,371.056,371.056,570.0
2021-09-01 09:50:00,380.4,380.4,378.09,378.54,1559.0,371.427,371.427,369.1715,369.6109,1559.0
2021-09-01 10:00:00,378.13,379.43,377.54,379.16,1820.0,369.2106,370.4799,368.6345,370.2163,1820.0
2021-09-01 10:10:00,378.72,378.8,378.5,378.61,1800.0,369.7866,369.8647,369.5718,369.6792,1800.0
2021-09-01 10:20:00,378.77,379.17,378.67,378.75,1250.0,369.8355,370.226,369.7378,369.8159,1250.0
2021-09-01 10:30:00,378.78,379.8,378.78,378.91,4285.0,369.8452,370.8412,369.8452,369.9722,4285.0
2021-09-01 10:40:00,379.63,380.18,379.27,380.01,2611.0,370.6752,371.2122,370.3237,371.0462,2611.0
2021-09-01 10:50:00,380.31,380.71,380.22,380.39,2020.0,371.3391,371.7297,371.2513,371.4172,2020.0
2021-09-01 11:00:00,380.41,380.79,380.4,380.79,917.0,371.4368,371.8078,371.427,371.8078,917.0
2021-09-01 11:10:00,380.86,381.46,380.62,381.28,1000.0,371.8762,372.462,371.6418,372.2862,1000.0
2021-09-01 11:20:00,381.02,381.05,380.69,380.92,600.0,372.0324,372.0617,371.7102,371.9347,600.0
2021-09-01 11:30:00,380.79,381.6,380.79,381.6,1021.0,371.8078,372.5987,371.8078,372.5987,1021.0
2021-09-01 11:40:00,381.69,381.69,381.54,381.54,223.0,372.6866,372.6866,372.5401,372.5401,223.0
2021-09-01 11:50:00,381.66,381.98,381.59,381.75,500.0,372.6573,372.9697,372.5889,372.7452,500.0
2021-09-01 12:00:00,381.86,382.37,381.72,381.75,910.0,372.8526,373.3505,372.7159,372.7452,910.0
2021-09-01 12:10:00,381.59,382.29,381.59,382.29,700.0,372.5889,373.2724,372.5889,373.2724,700.0
2021-09-01 12:20:00,382.02,382.02,381.9,381.94,505.0,373.0088,373.0088,372.8916,372.9307,505.0
2021-09-01 12:30:00,381.97,382.32,381.97,382.22,801.0,372.96,373.3017,372.96,373.2041,801.0
2021-09-01 12:40:00,382.23,382.8,382.02,382.79,1275.0,373.2138,373.7704,373.0088,373.7606,1275.0
2021-09-01 12:50:00,382.6,382.83,382.5,382.83,494.0,373.5751,373.7997,373.4775,373.7997,494.0
2021-09-01 13:00:00,382.92,383.09,382.75,382.75,700.0,373.8876,374.0536,373.7216,373.7216,700.0
2021-09-01 13:10:00,383.04,383.04,382.63,382.65,1239.0,374.0047,374.0047,373.6044,373.6239,1239.0
2021-09-01 13:20:00,382.67,382.7,382.21,382.21,500.0,373.6435,373.6728,373.1943,373.1943,500.0
2021-09-01 13:30:00,382.07,382.07,381.87,381.88,400.0,373.0576,373.0576,372.8623,372.8721,400.0
2021-09-01 13:40:00,382.31,382.31,381.71,381.76,896.0,373.292,373.292,372.7061,372.7549,896.0
2021-09-01 13:50:00,381.54,382.12,381.49,382.12,800.0,372.5401,373.1064,372.4913,373.1064,800.0
2021-09-01 14:00:00,382.12,382.12,382.12,382.12,0.0,373.1064,373.1064,373.1064,373.1064,0.0
2021-09-01 14:10:00,381.88,381.9,381.8,381.9,700.0,372.8721,372.8916,372.794,372.8916,700.0
2021-09-01 14:20:00,381.65,381.65,381.5,381.5,400.0,372.6475,372.6475,372.5011,372.5011,400.0
2021-09-01 14:30:00,381.63,381.63,381.28,381.56,1253.0,372.628,372.628,372.2862,372.5596,1253.0
2021-09-01 14:40:00,381.5,381.53,381.32,381.32,577.0,372.5011,372.5304,372.3253,372.3253,577.0
2021-09-01 14:50:00,381.44,381.5,381.27,381.43,950.0,372.4425,372.5011,372.2765,372.4327,950.0
2021-09-01 15:00:00,381.3,381.59,381.3,381.3,1358.0,372.3058,372.5889,372.3058,372.3058,1358.0
2021-09-01 15:10:00,381.54,382.03,381.53,381.86,905.0,372.5401,373.0186,372.5304,372.8526,905.0
2021-09-01 15:20:00,381.79,381.84,381.26,381.26,1016.0,372.7842,372.833,372.2667,372.2667,1016.0
2021-09-01 15:30:00,381.21,381.45,381.2,381.45,1000.0,372.2179,372.4522,372.2081,372.4522,1000.0
2021-09-01 15:40:00,381.29,381.45,381.05,381.3,1360.0,372.296,372.4522,372.0617,372.3058,1360.0
2021-09-01 15:50:00,381.22,381.46,380.82,381.01,5512.0,372.2277,372.462,371.8371,372.0226,5512.0
2021-09-02 09:30:00,383.39,384.54,382.04,384.54,4930.0,374.3465,375.4694,373.0283,375.4694,4930.0
2021-09-02 09:40:00,385.08,385.33,382.14,382.15,4912.0,375.9966,376.2407,373.126,373.1357,4912.0
2021-09-02 09:50:00,382.5,383.47,381.83,383.3,2500.0,373.4775,374.4246,372.8233,374.2586,2500.0
2021-09-02 10:00:00,382.69,382.69,381.59,382.16,1200.0,373.663,373.663,372.5889,373.1455,1200.0
2021-09-02 10:10:00,382.19,382.19,380.77,381.48,2961.0,373.1748,373.1748,371.7883,372.4815,2961.0
2021-09-02 10:20:00,381.97,381.98,380.96,381.41,2603.0,372.96,372.9697,371.9738,372.4132,2603.0
2021-09-02 10:30:00,381.51,381.94,380.66,380.66,1000.0,372.5108,372.9307,371.6809,371.6809,1000.0
2021-09-02 10:40:00,381.05,382.0,380.76,380.77,1908.0,372.0617,372.9893,371.7785,371.7883,1908.0
2021-09-02 10:50:00,380.53,380.64,380.23,380.43,1700.0,371.5539,371.6613,371.261,371.4563,1700.0
2021-09-02 11:00:00,380.49,380.77,379.92,379.92,1501.0,371.5149,371.7883,370.9583,370.9583,1501.0
2021-09-02 11:10:00,380.09,380.09,378.44,378.46,4968.0,371.1243,371.1243,369.5132,369.5328,4968.0
2021-09-02 11:20:00,378.5,379.04,378.31,378.71,3075.0,369.5718,370.0991,369.3863,369.7769,3075.0
2021-09-02 11:30:00,378.58,378.58,377.72,378.24,4704.0,369.6499,369.6499,368.8102,369.318,4704.0
2021-09-02 11:40:00,378.19,378.72,378.18,378.69,1600.0,369.2691,369.7866,369.2594,369.7573,1600.0
2021-09-02 11:50:00,378.42,379.03,378.26,378.61,8302.0,369.4937,370.0893,369.3375,369.6792,8302.0
2021-09-02 12:00:00,378.43,378.44,377.23,377.23,2300.0,369.5035,369.5132,368.3318,368.3318,2300.0
2021-09-02 12:10:00,377.15,377.39,377.05,377.38,2091.0,368.2537,368.488,368.156,368.4782,2091.0
2021-09-02 12:20:00,377.42,378.21,377.2,377.92,2962.0,368.5173,369.2887,368.3025,369.0055,2962.0
2021-09-02 12:30:00,378.01,378.12,377.85,377.91,2201.0,369.0934,369.2008,368.9372,368.9957,2201.0
2021-09-02 12:40:00,377.64,377.64,377.05,377.05,1725.0,368.7321,368.7321,368.156,368.156,1725.0
2021-09-02 12:50:00,377.14,377.7,376.98,377.41,5938.0,368.2439,368.7907,368.0877,368.5075,5938.0
2021-09-02 13:00:00,377.48,377.54,376.45,376.46,5732.0,368.5759,368.6345,367.5702,367.5799,5732.0
2021-09-02 13:10:00,376.37,376.73,375.56,376.16,3255.0,367.4921,367.8436,366.7012,367.287,3255.0
2021-09-02 13:20:00,376.53,377.56,376.53,376.95,2664.0,367.6483,368.654,367.6483,368.0584,2664.0
2021-09-02 13:30:00,377.06,377.63,376.66,377.55,2994.0,368.1658,368.7223,367.7752,368.6442,2994.0
2021-09-02 13:40:00,377.59,377.77,377.25,377.37,3348.0,368.6833,368.859,368.3513,368.4685,3348.0
2021-09-02 13:50:00,377.66,377.93,377.44,377.67,2517.0,368.7516,369.0153,368.5368,368.7614,2517.0
2021-09-02 14:00:00,377.52,377.52,376.67,376.67,1153.0,368.6149,368.6149,367.785,367.785,1153.0
2021-09-02 14:10:00,376.74,376.74,376.22,376.34,2323.0,367.8533,367.8533,367.3456,367.4628,2323.0
2021-09-02 14:20:00,376.68,376.68,376.45,376.5,800.0,367.7948,367.7948,367.5702,367.619,800.0
2021-09-02 14:30:00,376.66,377.12,376.58,376.9,2415.0,367.7752,368.2244,367.6971,368.0096,2415.0
2021-09-02 14:40:00,376.75,377.52,376.75,377.4,1450.0,367.8631,368.6149,367.8631,368.4978,1450.0
2021-09-02 14:50:00,377.54,377.61,377.27,377.38,944.0,368.6345,368.7028,368.3708,368.4782,944.0
2021-09-02 15:00:00,377.49,377.9,377.49,377.84,900.0,368.5856,368.986,368.5856,368.9274,900.0
2021-09-02 15:10:00,377.69,377.99,377.39,377.91,900.0,368.7809,369.0739,368.488,368.9957,900.0
2021-09-02 15:20:00,377.82,377.82,377.09,377.15,2329.0,368.9079,368.9079,368.1951,368.2537,2329.0
2021-09-02 15:30:00,377.34,378.27,376.91,378.27,6777.0,368.4392,369.3472,368.0193,369.3472,6777.0
2021-09-02 15:40:00,378.16,378.43,378.09,378.29,3119.0,369.2398,369.5035,369.1715,369.3668,3119.0
2021-09-02 15:50:00,378.42,380.0,378.42,379.29,16962.0,369.4937,371.0364,369.4937,370.3432,16962.0
2021-09-03 09:30:00,378.86,379.04,377.46,377.76,4649.0,369.9233,370.0991,368.5564,368.8493,4649.0
2021-09-03 09:40:00,376.59,377.42,374.31,374.94,7757.0,367.7069,368.5173,365.4807,366.0958,7757.0
2021-09-03 09:50:00,374.75,375.86,373.98,373.98,2610.0,365.9103,366.9941,365.1584,365.1584,2610.0
2021-09-03 10:00:00,374.29,375.8,373.99,374.85,5292.0,365.4611,366.9355,365.1682,366.0079,5292.0
2021-09-03 10:10:00,375.0,376.86,375.0,375.53,2197.0,366.1544,367.9705,366.1544,366.6719,2197.0
2021-09-03 10:20:00,375.59,375.59,374.72,375.1,1763.0,366.7305,366.7305,365.881,366.252,1763.0
2021-09-03 10:30:00,374.47,375.32,374.42,374.42,2500.0,365.6369,366.4668,365.5881,365.5881,2500.0
2021-09-03 10:40:00,374.44,374.91,374.0,374.58,2064.0,365.6076,366.0665,365.178,365.7443,2064.0
2021-09-03 10:50:00,374.56,374.74,373.3,374.73,2520.0,365.7248,365.9005,364.4945,365.8908,2520.0
2021-09-03 11:00:00,374.76,374.76,373.65,374.69,1800.0,365.92,365.92,364.8362,365.8517,1800.0
2021-09-03 11:10:00,374.65,374.72,373.34,373.35,2300.0,365.8126,365.881,364.5335,364.5433,2300.0
2021-09-03 11:20:00,373.53,373.81,373.27,373.63,2360.0,364.7191,364.9925,364.4652,364.8167,2360.0
2021-09-03 11:30:00,373.71,373.71,372.54,372.89,2001.0,364.8948,364.8948,363.7524,364.0942,2001.0
2021-09-03 11:40:00,373.21,373.21,372.96,373.08,900.0,364.4066,364.4066,364.1625,364.2797,900.0
2021-09-03 11:50:00,372.74,373.32,372.62,373.17,1584.0,363.9477,364.514,363.8305,364.3675,1584.0
2021-09-03 12:00:00,372.72,372.85,372.17,372.73,4171.0,363.9282,364.0551,363.3911,363.9379,4171.0
2021-09-03 12:10:00,372.75,373.58,372.75,373.49,2000.0,363.9575,364.7679,363.9575,364.68,2000.0
2021-09-03 12:20:00,373.32,375.17,373.32,375.17,900.0,364.514,366.3204,364.514,366.3204,900.0
2021-09-03 12:30:00,375.33,375.72,375.11,375.72,2112.0,366.4766,366.8574,366.2618,366.8574,2112.0
2021-09-03 12:40:00,375.38,376.33,375.38,376.33,1900.0,366.5254,367.453,366.5254,367.453,1900.0
2021-09-03 12:50:00,376.37,376.37,375.64,376.01,1136.0,367.4921,367.4921,366.7793,367.1406,1136.0
2021-09-03 13:00:00,376.06,376.29,375.99,376.12,1108.0,367.1894,367.414,367.121,367.248,1108.0
2021-09-03 13:10:00,376.07,376.17,375.96,376.12,687.0,367.1991,367.2968,367.0917,367.248,687.0
2021-09-03 13:20:00,376.22,376.99,376.21,376.66,1500.0,367.3456,368.0974,367.3358,367.7752,1500.0
2021-09-03 13:30:00,376.7,376.7,376.43,376.43,728.0,367.8143,367.8143,367.5507,367.5507,728.0
2021-09-03 13:40:00,376.38,376.62,376.0,376.11,2532.0,367.5018,367.7362,367.1308,367.2382,2532.0
2021-09-03 13:50:00,376.02,376.02,375.52,375.52,901.0,367.1503,367.1503,366.6621,366.6621,901.0
2021-09-03 14:00:00,375.84,375.86,375.41,375.41,3418.0,366.9746,366.9941,366.5547,366.5547,3418.0
2021-09-03 14:10:00,375.81,376.15,375.81,376.11,1300.0,366.9453,367.2773,366.9453,367.2382,1300.0
2021-09-03 14:20:00,376.04,376.07,375.86,376.07,1275.0,367.1699,367.1991,366.9941,367.1991,1275.0
2021-09-03 14:30:00,376.12,376.19,375.97,376.09,1400.0,367.248,367.3163,367.1015,367.2187,1400.0
2021-09-03 14:40:00,376.18,376.62,376.16,376.62,703.0,367.3065,367.7362,367.287,367.7362,703.0
2021-09-03 14:50:00,376.86,376.86,376.39,376.39,515.0,367.9705,367.9705,367.5116,367.5116,515.0
2021-09-03 15:00:00,376.5,376.82,376.5,376.52,1690.0,367.619,367.9315,367.619,367.6385,1690.0
2021-09-03 15:10:00,376.32,376.32,375.22,375.24,2505.0,367.4432,367.4432,366.3692,366.3887,2505.0
2021-09-03 15:20:00,375.21,375.3,375.01,375.02,1201.0,366.3594,366.4473,366.1641,366.1739,1201.0
2021-09-03 15:30:00,374.82,375.53,374.62,375.5,4042.0,365.9786,366.6719,365.7833,366.6426,4042.0
2021-09-03 15:40:00,375.43,375.9,375.25,375.56,4141.0,366.5742,367.0332,366.3985,366.7012,4141.0
2021-09-03 15:50:00,376.01,376.18,374.42,374.56,28150.0,367.1406,367.3065,365.5881,365.7248,28150.0
2021-09-07 09:30:00,374.0,374.0,371.07,371.61,6996.0,365.178,365.178,362.3171,362.8443,6996.0
2021-09-07 09:40:00,371.46,371.46,369.02,369.93,7471.0,362.6979,362.6979,360.3154,361.204,7471.0
2021-09-07 09:50:00,369.8,369.86,367.67,368.2,13806.0,361.077,361.1356,358.9973,359.5148,13806.0
2021-09-07 10:00:00,367.82,368.88,367.82,368.65,1712.0,359.1437,360.1787,359.1437,359.9542,1712.0
2021-09-07 10:10:00,368.28,370.04,368.1,369.3,5358.0,359.5929,361.3114,359.4171,360.5888,5358.0
2021-09-07 10:20:00,369.06,369.23,368.0,368.69,7680.0,360.3545,360.5205,359.3195,359.9932,7680.0
2021-09-07 10:30:00,368.22,368.38,367.25,367.76,1918.0,359.5343,359.6905,358.5872,359.0852,1918.0
2021-09-07 10:40:00,367.72,368.85,367.72,368.85,1600.0,359.0461,360.1495,359.0461,360.1495,1600.0
2021-09-07 10:50:00,368.59,368.59,367.73,368.39,1300.0,359.8956,359.8956,359.0559,359.7003,1300.0
2021-09-07 11:00:00,368.24,368.24,367.5,367.86,1691.0,359.5538,359.5538,358.8313,359.1828,1691.0
2021-09-07 11:10:00,367.82,368.95,367.59,368.95,5491.0,359.1437,360.2471,358.9192,360.2471,5491.0
2021-09-07 11:20:00,369.02,370.03,369.01,370.03,1807.0,360.3154,361.3016,360.3057,361.3016,1807.0
2021-09-07 11:30:00,370.49,370.8,370.2,370.41,2184.0,361.7508,362.0535,361.4676,361.6727,2184.0
2021-09-07 11:40:00,370.16,370.16,369.6,369.6,3391.0,361.4286,361.4286,360.8818,360.8818,3391.0
2021-09-07 11:50:00,369.71,369.71,368.98,369.17,1348.0,360.9892,360.9892,360.2764,360.4619,1348.0
2021-09-07 12:00:00,369.14,370.02,369.14,370.02,400.0,360.4326,361.2919,360.4326,361.2919,400.0
2021-09-07 12:10:00,369.92,369.92,369.37,369.37,706.0,361.1942,361.1942,360.6572,360.6572,706.0
2021-09-07 12:20:00,369.23,370.05,369.03,369.97,3780.0,360.5205,361.3211,360.3252,361.243,3780.0
2021-09-07 12:30:00,370.25,370.25,370.24,370.25,100.0,361.5164,361.5164,361.5067,361.5164,100.0
2021-09-07 12:40:00,370.19,370.6,370.19,370.44,1765.0,361.4578,361.8582,361.4578,361.7019,1765.0
2021-09-07 12:50:00,370.61,370.64,370.32,370.46,1346.0,361.8679,361.8972,361.5848,361.7215,1346.0
2021-09-07 13:00:00,370.68,370.68,370.42,370.42,815.0,361.9363,361.9363,361.6824,361.6824,815.0
2021-09-07 13:10:00,370.55,370.57,370.15,370.37,584.0,361.8094,361.8289,361.4188,361.6336,584.0
2021-09-07 13:20:00,370.53,370.63,369.98,369.98,3182.0,361.7898,361.8875,361.2528,361.2528,3182.0
2021-09-07 13:30:00,369.65,369.68,368.73,369.08,1295.0,360.9306,360.9599,360.0323,360.374,1295.0
2021-09-07 13:40:00,369.14,369.67,369.13,369.62,2006.0,360.4326,360.9501,360.4228,360.9013,2006.0
2021-09-07 13:50:00,369.66,370.43,369.66,370.13,2860.0,360.9403,361.6922,360.9403,361.3993,2860.0
2021-09-07 14:00:00,369.6,369.96,369.6,369.61,800.0,360.8818,361.2333,360.8818,360.8915,800.0
2021-09-07 14:10:00,369.58,369.58,369.58,369.58,200.0,360.8622,360.8622,360.8622,360.8622,200.0
2021-09-07 14:20:00,369.42,369.58,369.31,369.58,500.0,360.706,360.8622,360.5986,360.8622,500.0
2021-09-07 14:30:00,369.59,370.27,369.59,370.27,1085.0,360.872,361.536,360.872,361.536,1085.0
2021-09-07 14:40:00,370.29,370.29,370.11,370.2,1049.0,361.5555,361.5555,361.3797,361.4676,1049.0
2021-09-07 14:50:00,370.08,370.29,369.97,370.0,1730.0,361.3504,361.5555,361.243,361.2723,1730.0
2021-09-07 15:00:00,370.2,370.62,370.2,370.59,700.0,361.4676,361.8777,361.4676,361.8484,700.0
2021-09-07 15:10:00,370.9,370.94,370.58,370.66,1410.0,362.1511,362.1902,361.8386,361.9168,1410.0
2021-09-07 15:20:00,370.61,370.61,370.42,370.51,600.0,361.8679,361.8679,361.6824,361.7703,600.0
2021-09-07 15:30:00,370.33,370.45,370.08,370.13,3391.0,361.5945,361.7117,361.3504,361.3993,3391.0
2021-09-07 15:40:00,370.06,370.39,369.91,370.0,4309.0,361.3309,361.6531,361.1844,361.2723,4309.0
2021-09-07 15:50:00,369.99,370.6,369.56,369.88,29177.0,361.2626,361.8582,360.8427,361.1552,29177.0
2021-09-08 09:30:00,369.14,369.14,366.78,367.66,3696.0,360.4326,360.4326,358.1283,358.9875,3696.0
2021-09-08 09:40:00,369.38,369.38,368.13,368.4,1250.0,360.6669,360.6669,359.4464,359.7101,1250.0
2021-09-08 09:50:00,368.44,368.58,367.48,367.7,4608.0,359.7491,359.8858,358.8118,359.0266,4608.0
2021-09-08 10:00:00,368.19,369.16,366.97,367.3,5087.0,359.505,360.4521,358.3138,358.636,5087.0
2021-09-08 10:10:00,367.5,368.55,367.45,367.46,2200.0,358.8313,359.8565,358.7825,358.7922,2200.0
2021-09-08 10:20:00,367.51,367.51,367.0,367.34,1603.0,358.8411,358.8411,358.3431,358.6751,1603.0
2021-09-08 10:30:00,367.6,367.63,366.15,366.3,1944.0,358.9289,358.9582,357.5131,357.6596,1944.0
2021-09-08 10:40:00,366.3,366.3,365.41,365.41,401.0,357.6596,357.6596,356.7906,356.7906,401.0
2021-09-08 10:50:00,365.88,366.04,365.3,365.62,5076.0,357.2495,357.4057,356.6832,356.9956,5076.0
2021-09-08 11:00:00,365.4,366.42,364.51,364.52,6720.0,356.7808,357.7768,355.9118,355.9216,6720.0
2021-09-08 11:10:00,364.11,364.79,363.65,364.56,9525.0,355.5213,356.1852,355.0721,355.9606,9525.0
2021-09-08 11:20:00,364.69,365.08,364.03,364.03,6856.0,356.0876,356.4684,355.4431,355.4431,6856.0
2021-09-08 11:30:00,364.21,364.44,363.57,364.15,6377.0,355.6189,355.8435,354.994,355.5603,6377.0
2021-09-08 11:40:00,364.07,365.03,364.03,364.85,4177.0,355.4822,356.4196,355.4431,356.2438,4177.0
2021-09-08 11:50:00,364.88,365.26,364.61,365.25,1700.0,356.2731,356.6441,356.0095,356.6344,1700.0
2021-09-08 12:00:00,365.16,366.17,365.0,365.95,1276.0,356.5465,357.5327,356.3903,357.3179,1276.0
2021-09-08 12:10:00,366.36,366.36,365.74,366.04,1030.0,357.7182,357.7182,357.1128,357.4057,1030.0
2021-09-08 12:20:00,366.28,366.75,366.28,366.55,1163.0,357.6401,358.099,357.6401,357.9037,1163.0
2021-09-08 12:30:00,366.71,366.87,366.59,366.77,753.0,358.0599,358.2162,357.9428,358.1185,753.0
2021-09-08 12:40:00,366.75,367.0,366.71,367.0,1340.0,358.099,358.3431,358.0599,358.3431,1340.0
2021-09-08 12:50:00,366.95,367.03,366.57,366.81,1902.0,358.2943,358.3724,357.9232,358.1576,1902.0
2021-09-08 13:00:00,366.94,366.94,366.08,366.08,1100.0,358.2845,358.2845,357.4448,357.4448,1100.0
2021-09-08 13:10:00,366.08,366.08,365.45,365.67,2100.0,357.4448,357.4448,356.8297,357.0445,2100.0
2021-09-08 13:20:00,365.53,366.01,365.48,366.01,1390.0,356.9078,357.3764,356.8589,357.3764,1390.0
2021-09-08 13:30:00,366.08,366.11,365.81,365.81,1100.0,357.4448,357.4741,357.1812,357.1812,1100.0
2021-09-08 13:40:00,365.76,366.2,365.71,366.2,4818.0,357.1323,357.562,357.0835,357.562,4818.0
2021-09-08 13:50:00,366.35,366.77,366.08,366.4,1638.0,357.7084,358.1185,357.4448,357.7572,1638.0
2021-09-08 14:00:00,366.45,367.33,366.45,366.86,2101.0,357.8061,358.6653,357.8061,358.2064,2101.0
2021-09-08 14:10:00,366.69,367.31,366.19,366.97,4594.0,358.0404,358.6458,357.5522,358.3138,4594.0
2021-09-08 14:20:00,366.79,367.0,366.37,367.0,3334.0,358.138,358.3431,357.7279,358.3431,3334.0
2021-09-08 14:30:00,366.62,366.84,366.52,366.58,2379.0,357.9721,358.1869,357.8744,357.933,2379.0
2021-09-08 14:40:00,366.74,367.08,366.73,366.9,1700.0,358.0892,358.4212,358.0795,358.2454,1700.0
2021-09-08 14:50:00,366.9,366.9,366.26,366.27,2502.0,358.2454,358.2454,357.6205,357.6303,2502.0
2021-09-08 15:00:00,366.33,366.67,365.97,366.67,2026.0,357.6889,358.0209,357.3374,358.0209,2026.0
2021-09-08 15:10:00,366.65,367.22,366.39,367.11,7993.0,358.0013,358.5579,357.7475,358.4505,7993.0
2021-09-08 15:20:00,367.34,367.42,367.19,367.3,1910.0,358.6751,358.7532,358.5286,358.636,1910.0
2021-09-08 15:30:00,367.25,367.89,367.1,367.71,5302.0,358.5872,359.2121,358.4407,359.0363,5302.0
2021-09-08 15:40:00,367.62,367.99,367.45,367.57,4858.0,358.9485,359.3097,358.7825,358.8996,4858.0
2021-09-08 15:50:00,367.68,368.27,367.18,368.23,23431.0,359.007,359.5831,358.5188,359.5441,23431.0
2021-09-09 09:30:00,368.52,369.1,365.77,367.93,7656.0,359.8272,360.3936,357.1421,359.2512,7656.0
2021-09-09 09:40:00,368.11,368.59,367.62,367.62,3206.0,359.4269,359.8956,358.9485,358.9485,3206.0
2021-09-09 09:50:00,367.27,367.78,367.26,367.75,800.0,358.6067,359.1047,358.597,359.0754,800.0
2021-09-09 10:00:00,368.36,370.0,368.36,370.0,682.0,359.671,361.2723,359.671,361.2723,682.0
2021-09-09 10:10:00,370.87,371.49,370.87,371.29,1359.0,362.1218,362.7272,362.1218,362.5319,1359.0
2021-09-09 10:20:00,371.23,371.23,370.74,370.87,906.0,362.4733,362.4733,361.9949,362.1218,906.0
2021-09-09 10:30:00,371.34,371.39,370.82,371.08,632.0,362.5807,362.6295,362.073,362.3268,632.0
2021-09-09 10:40:00,370.83,371.39,370.83,371.36,1549.0,362.0827,362.6295,362.0827,362.6002,1549.0
2021-09-09 10:50:00,370.91,371.53,370.71,370.9,5158.0,362.1609,362.7662,361.9656,362.1511,5158.0
2021-09-09 11:00:00,371.01,371.7,370.9,371.7,500.0,362.2585,362.9322,362.1511,362.9322,500.0
2021-09-09 11:10:00,371.61,371.63,370.93,370.97,1934.0,362.8443,362.8639,362.1804,362.2194,1934.0
2021-09-09 11:20:00,370.81,371.03,369.93,370.29,1100.0,362.0632,362.278,361.204,361.5555,1100.0
2021-09-09 11:30:00,369.88,370.14,369.58,370.1,546.0,361.1552,361.409,360.8622,361.37,546.0
2021-09-09 11:40:00,369.44,369.5,369.32,369.5,300.0,360.7255,360.7841,360.6084,360.7841,300.0
2021-09-09 11:50:00,369.18,369.42,369.18,369.26,516.0,360.4717,360.706,360.4717,360.5498,516.0
2021-09-09 12:00:00,369.56,369.56,368.78,368.79,1032.0,360.8427,360.8427,360.0811,360.0909,1032.0
2021-09-09 12:10:00,368.74,368.76,368.58,368.76,500.0,360.042,360.0616,359.8858,360.0616,500.0
2021-09-09 12:20:00,369.54,369.54,369.53,369.54,131.0,360.8232,360.8232,360.8134,360.8232,131.0
2021-09-09 12:30:00,369.21,369.23,368.83,368.83,1700.0,360.501,360.5205,360.1299,360.1299,1700.0
2021-09-09 12:40:00,368.79,368.79,368.07,368.32,1000.0,360.0909,360.0909,359.3878,359.632,1000.0
2021-09-09 12:50:00,368.13,368.13,367.61,368.09,900.0,359.4464,359.4464,358.9387,359.4074,900.0
2021-09-09 13:00:00,368.35,368.35,368.25,368.25,300.0,359.6612,359.6612,359.5636,359.5636,300.0
2021-09-09 13:10:00,368.23,368.23,368.14,368.14,200.0,359.5441,359.5441,359.4562,359.4562,200.0
2021-09-09 13:20:00,367.85,367.85,367.27,367.28,400.0,359.173,359.173,358.6067,358.6165,400.0
2021-09-09 13:30:00,366.8,366.8,366.32,366.33,1000.0,358.1478,358.1478,357.6791,357.6889,1000.0
2021-09-09 13:40:00,366.05,366.59,366.05,366.59,418.0,357.4155,357.9428,357.4155,357.9428,418.0
2021-09-09 13:50:00,366.8,366.98,366.8,366.85,398.0,358.1478,358.3236,358.1478,358.1966,398.0
2021-09-09 14:00:00,366.6,366.98,366.04,366.79,1860.0,357.9525,358.3236,357.4057,358.138,1860.0
2021-09-09 14:10:00,367.23,367.36,367.23,367.23,700.0,358.5677,358.6946,358.5677,358.5677,700.0
2021-09-09 14:20:00,367.04,367.06,366.75,366.81,1718.0,358.3821,358.4017,358.099,358.1576,1718.0
2021-09-09 14:30:00,366.75,366.76,366.36,366.36,1100.0,358.099,358.1088,357.7182,357.7182,1100.0
2021-09-09 14:40:00,366.38,366.48,366.01,366.47,1724.0,357.7377,357.8354,357.3764,357.8256,1724.0
2021-09-09 14:50:00,366.45,366.71,366.32,366.47,2011.0,357.8061,358.0599,357.6791,357.8256,2011.0
2021-09-09 15:00:00,366.28,366.46,366.08,366.26,7959.0,357.6401,357.8158,357.4448,357.6205,7959.0
2021-09-09 15:10:00,366.3,366.96,366.17,366.96,725.0,357.6596,358.304,357.5327,358.304,725.0
2021-09-09 15:20:00,367.0,368.76,367.0,368.6,10031.0,358.3431,360.0616,358.3431,359.9053,10031.0
2021-09-09 15:30:00,367.96,368.61,367.67,368.53,710.0,359.2804,359.9151,358.9973,359.837,710.0
2021-09-09 15:40:00,368.48,368.85,368.47,368.7,2060.0,359.7882,360.1495,359.7784,360.003,2060.0
2021-09-09 15:50:00,368.42,368.42,367.58,367.89,8175.0,359.7296,359.7296,358.9094,359.2121,8175.0
2021-09-10 09:30:00,370.72,371.42,370.23,370.65,9924.0,361.9753,362.6588,361.4969,361.907,9924.0
2021-09-10 09:40:00,371.98,372.64,371.98,372.24,950.0,363.2056,363.8501,363.2056,363.4595,950.0
2021-09-10 09:50:00,372.23,373.07,371.74,371.98,1700.0,363.4497,364.2699,362.9713,363.2056,1700.0
2021-09-10 10:00:00,371.19,371.39,370.87,371.39,1267.0,362.4343,362.6295,362.1218,362.6295,1267.0
2021-09-10 10:10:00,371.41,371.96,371.41,371.96,300.0,362.6491,363.1861,362.6491,363.1861,300.0
2021-09-10 10:20:00,372.24,372.8,371.91,372.36,1740.0,363.4595,364.0063,363.1373,363.5767,1740.0
2021-09-10 10:30:00,372.2,372.37,371.68,371.72,2700.0,363.4204,363.5864,362.9127,362.9518,2700.0
2021-09-10 10:40:00,371.75,371.93,371.08,371.77,3276.0,362.981,363.1568,362.3268,363.0006,3276.0
2021-09-10 10:50:00,372.42,372.42,371.89,372.11,2214.0,363.6352,363.6352,363.1177,363.3326,2214.0
2021-09-10 11:00:00,371.96,372.61,371.81,372.22,400.0,363.1861,363.8208,363.0396,363.44,400.0
2021-09-10 11:10:00,372.62,372.84,372.53,372.69,400.0,363.8305,364.0453,363.7426,363.8989,400.0
2021-09-10 11:20:00,372.4,373.43,372.32,373.43,835.0,363.6157,364.6214,363.5376,364.6214,835.0
2021-09-10 11:30:00,373.41,374.48,373.41,373.62,1600.0,364.6019,365.6466,364.6019,364.8069,1600.0
2021-09-10 11:40:00,373.76,374.05,373.44,373.78,1302.0,364.9436,365.2268,364.6312,364.9632,1302.0
2021-09-10 11:50:00,373.92,374.25,373.46,373.46,400.0,365.0999,365.4221,364.6507,364.6507,400.0
2021-09-10 12:00:00,374.39,374.39,374.1,374.39,1902.0,365.5588,365.5588,365.2756,365.5588,1902.0
2021-09-10 12:10:00,374.31,374.65,374.31,374.52,1812.0,365.4807,365.8126,365.4807,365.6857,1812.0
2021-09-10 12:20:00,374.54,375.95,374.51,375.85,3111.0,365.7052,367.082,365.6759,366.9843,3111.0
2021-09-10 12:30:00,375.97,376.55,375.73,376.5,1181.0,367.1015,367.6678,366.8672,367.619,1181.0
2021-09-10 12:40:00,376.44,377.28,376.35,376.7,3577.0,367.5604,368.3806,367.4725,367.8143,3577.0
2021-09-10 12:50:00,376.72,377.19,376.44,376.44,2501.0,367.8338,368.2927,367.5604,367.5604,2501.0
2021-09-10 13:00:00,376.77,376.85,376.37,376.66,400.0,367.8826,367.9607,367.4921,367.7752,400.0
2021-09-10 13:10:00,376.31,376.55,376.31,376.55,200.0,367.4335,367.6678,367.4335,367.6678,200.0
2021-09-10 13:20:00,376.24,376.35,375.16,375.16,700.0,367.3651,367.4725,366.3106,366.3106,700.0
2021-09-10 13:30:00,375.03,375.41,375.03,375.22,900.0,366.1837,366.5547,366.1837,366.3692,900.0
2021-09-10 13:40:00,375.36,375.51,374.98,375.45,778.0,366.5059,366.6524,366.1349,366.5938,778.0
2021-09-10 13:50:00,375.08,375.23,374.7,374.81,1187.0,366.2325,366.379,365.8615,365.9689,1187.0
2021-09-10 14:00:00,374.55,374.73,373.85,374.01,1126.0,365.715,365.8908,365.0315,365.1877,1126.0
2021-09-10 14:10:00,373.99,373.99,373.45,373.46,2172.0,365.1682,365.1682,364.6409,364.6507,2172.0
2021-09-10 14:20:00,373.31,373.96,373.28,373.57,1747.0,364.5042,365.1389,364.475,364.7581,1747.0
2021-09-10 14:30:00,373.35,373.35,373.02,373.02,1219.0,364.5433,364.5433,364.2211,364.2211,1219.0
2021-09-10 14:40:00,373.07,373.3,372.77,372.93,1793.0,364.2699,364.4945,363.977,364.1332,1793.0
2021-09-10 14:50:00,372.99,373.24,372.48,372.48,1420.0,364.1918,364.4359,363.6938,363.6938,1420.0
2021-09-10 15:00:00,372.58,372.97,372.57,372.83,561.0,363.7915,364.1723,363.7817,364.0356,561.0
2021-09-10 15:10:00,372.26,372.8,372.19,372.19,1500.0,363.479,364.0063,363.4107,363.4107,1500.0
2021-09-10 15:20:00,372.48,372.48,371.78,372.31,1200.0,363.6938,363.6938,363.0103,363.5278,1200.0
2021-09-10 15:30:00,372.01,372.02,371.25,371.56,2200.0,363.2349,363.2447,362.4928,362.7955,2200.0
2021-09-10 15:40:00,371.26,371.3,370.32,370.66,3558.0,362.5026,362.5417,361.5848,361.9168,3558.0
2021-09-10 15:50:00,370.63,370.63,369.33,369.33,45001.0,361.8875,361.8875,360.6181,360.6181,45001.0
2021-09-13 09:30:00,373.19,373.57,371.33,372.56,5840.0,364.3871,364.7581,362.571,363.7719,5840.0
2021-09-13 09:40:00,372.5,372.62,371.35,371.76,1117.0,363.7134,363.8305,362.5905,362.9908,1117.0
2021-09-13 09:50:00,371.63,374.63,371.63,374.63,2614.0,362.8639,365.7931,362.8639,365.7931,2614.0
2021-09-13 10:00:00,373.7,373.96,372.27,372.27,1800.0,364.885,365.1389,363.4888,363.4888,1800.0
2021-09-13 10:10:00,372.36,372.58,371.5,371.85,2629.0,363.5767,363.7915,362.7369,363.0787,2629.0
2021-09-13 10:20:00,372.43,372.95,372.02,372.8,2428.0,363.645,364.1527,363.2447,364.0063,2428.0
2021-09-13 10:30:00,372.99,372.99,372.06,372.97,3108.0,364.1918,364.1918,363.2837,364.1723,3108.0
2021-09-13 10:40:00,372.91,374.68,372.74,374.54,1135.0,364.1137,365.8419,363.9477,365.7052,1135.0
2021-09-13 10:50:00,375.0,375.6,374.76,374.81,2600.0,366.1544,366.7402,365.92,365.9689,2600.0
2021-09-13 11:00:00,374.78,374.96,374.21,374.21,1800.0,365.9396,366.1153,365.383,365.383,1800.0
2021-09-13 11:10:00,373.55,373.71,372.52,372.97,1208.0,364.7386,364.8948,363.7329,364.1723,1208.0
2021-09-13 11:20:00,372.87,372.94,372.44,372.94,600.0,364.0746,364.143,363.6548,364.143,600.0
2021-09-13 11:30:00,373.27,373.67,372.43,372.43,1693.0,364.4652,364.8558,363.645,363.645,1693.0
2021-09-13 11:40:00,373.4,373.4,371.81,371.81,1121.0,364.5921,364.5921,363.0396,363.0396,1121.0
2021-09-13 11:50:00,371.24,371.3,371.09,371.09,301.0,362.4831,362.5417,362.3366,362.3366,301.0
2021-09-13 12:00:00,370.03,370.03,369.94,370.01,300.0,361.3016,361.3016,361.2137,361.2821,300.0
2021-09-13 12:10:00,370.43,371.16,370.12,370.13,1198.0,361.6922,362.405,361.3895,361.3993,1198.0
2021-09-13 12:20:00,369.8,370.44,369.74,369.74,1242.0,361.077,361.7019,361.0185,361.0185,1242.0
2021-09-13 12:30:00,369.8,369.8,369.36,369.36,700.0,361.077,361.077,360.6474,360.6474,700.0
2021-09-13 12:40:00,369.28,369.28,367.91,368.19,2632.0,360.5693,360.5693,359.2316,359.505,2632.0
2021-09-13 12:50:00,367.88,367.94,367.69,367.74,1000.0,359.2023,359.2609,359.0168,359.0656,1000.0
2021-09-13 13:00:00,367.6,367.84,367.23,367.84,1038.0,358.9289,359.1633,358.5677,359.1633,1038.0
2021-09-13 13:10:00,367.85,368.25,367.85,368.25,1585.0,359.173,359.5636,359.173,359.5636,1585.0
2021-09-13 13:20:00,368.21,368.8,368.21,368.47,1300.0,359.5245,360.1006,359.5245,359.7784,1300.0
2021-09-13 13:30:00,368.46,368.72,367.98,367.98,900.0,359.7687,360.0225,359.3,359.3,900.0
2021-09-13 13:40:00,367.95,368.61,367.95,368.61,700.0,359.2707,359.9151,359.2707,359.9151,700.0
2021-09-13 13:50:00,368.14,368.44,367.91,367.91,4500.0,359.4562,359.7491,359.2316,359.2316,4500.0
2021-09-13 14:00:00,368.28,368.79,368.18,368.53,1300.0,359.5929,360.0909,359.4953,359.837,1300.0
2021-09-13 14:10:00,367.99,368.94,367.55,368.94,708.0,359.3097,360.2373,358.8801,360.2373,708.0
2021-09-13 14:20:00,368.4,369.22,368.39,368.95,1430.0,359.7101,360.5107,359.7003,360.2471,1430.0
2021-09-13 14:30:00,369.11,369.11,368.36,368.43,740.0,360.4033,360.4033,359.671,359.7394,740.0
2021-09-13 14:40:00,368.23,368.65,368.23,368.55,807.0,359.5441,359.9542,359.5441,359.8565,807.0
2021-09-13 14:50:00,368.66,368.8,368.08,368.8,1645.0,359.9639,360.1006,359.3976,360.1006,1645.0
2021-09-13 15:00:00,368.6,368.6,367.63,368.18,1465.0,359.9053,359.9053,358.9582,359.4953,1465.0
2021-09-13 15:10:00,368.36,368.9,368.13,368.9,1100.0,359.671,360.1983,359.4464,360.1983,1100.0
2021-09-13 15:20:00,368.71,369.21,368.43,369.19,2564.0,360.0128,360.501,359.7394,360.4814,2564.0
2021-09-13 15:30:00,369.05,369.47,368.86,368.87,5505.0,360.3447,360.7548,360.1592,360.169,5505.0
2021-09-13 15:40:00,368.9,368.9,368.23,368.24,6098.0,360.1983,360.1983,359.5441,359.5538,6098.0
2021-09-13 15:50:00,368.23,368.83,367.55,367.73,35561.0,359.5441,360.1299,358.8801,359.0559,35561.0
2021-09-14 09:30:00,367.86,367.86,365.9,366.32,6053.0,359.1828,359.1828,357.269,357.6791,6053.0
2021-09-14 09:40:00,365.17,366.84,365.02,365.02,2941.0,356.5563,358.1869,356.4098,356.4098,2941.0
2021-09-14 09:50:00,364.86,365.38,363.76,363.8,3130.0,356.2536,356.7613,355.1795,355.2186,3130.0
2021-09-14 10:00:00,363.47,363.47,362.08,363.21,7038.0,354.8964,354.8964,353.5391,354.6425,7038.0
2021-09-14 10:10:00,363.64,363.85,362.35,362.58,4218.0,355.0623,355.2674,353.8028,354.0273,4218.0
2021-09-14 10:20:00,363.99,363.99,361.21,363.46,20902.0,355.4041,355.4041,352.6897,354.8866,20902.0
2021-09-14 10:30:00,363.05,363.08,361.99,362.33,2100.0,354.4863,354.5156,353.4513,353.7832,2100.0
2021-09-14 10:40:00,362.42,363.94,362.09,363.94,25520.0,353.8711,355.3553,353.5489,355.3553,25520.0
2021-09-14 10:50:00,364.84,365.58,364.34,364.34,2988.0,356.234,356.9566,355.7458,355.7458,2988.0
2021-09-14 11:00:00,363.96,364.45,363.2,363.42,1280.0,355.3748,355.8532,354.6327,354.8475,1280.0
2021-09-14 11:10:00,363.4,363.9,363.0,363.73,2920.0,354.828,355.3162,354.4374,355.1502,2920.0
2021-09-14 11:20:00,364.09,364.36,363.6,363.6,1359.0,355.5017,355.7654,355.0233,355.0233,1359.0
2021-09-14 11:30:00,363.9,363.9,363.58,363.66,774.0,355.3162,355.3162,355.0038,355.0819,774.0
2021-09-14 11:40:00,363.98,363.98,362.37,363.1,1376.0,355.3943,355.3943,353.8223,354.5351,1376.0
2021-09-14 11:50:00,362.87,363.24,362.41,363.24,1208.0,354.3105,354.6718,353.8614,354.6718,1208.0
2021-09-14 12:00:00,363.09,364.02,363.09,363.82,731.0,354.5253,355.4334,354.5253,355.2381,731.0
2021-09-14 12:10:00,364.08,364.27,363.68,364.0,2800.0,355.492,355.6775,355.1014,355.4139,2800.0
2021-09-14 12:20:00,363.91,364.92,363.88,364.92,1637.0,355.326,356.3122,355.2967,356.3122,1637.0
2021-09-14 12:30:00,364.44,364.44,363.72,364.01,2070.0,355.8435,355.8435,355.1405,355.4236,2070.0
2021-09-14 12:40:00,363.86,364.0,363.52,363.53,800.0,355.2772,355.4139,354.9452,354.9549,800.0
2021-09-14 12:50:00,363.34,363.34,362.23,362.32,2603.0,354.7694,354.7694,353.6856,353.7735,2603.0
2021-09-14 13:00:00,362.33,362.33,361.42,361.42,1955.0,353.7832,353.7832,352.8947,352.8947,1955.0
2021-09-14 13:10:00,361.32,361.49,361.23,361.49,800.0,352.7971,352.9631,352.7092,352.9631,800.0
2021-09-14 13:20:00,361.39,362.07,361.39,362.06,1100.0,352.8654,353.5294,352.8654,353.5196,1100.0
2021-09-14 13:30:00,362.0,362.39,361.99,362.22,2282.0,353.461,353.8418,353.4513,353.6758,2282.0
2021-09-14 13:40:00,362.23,363.2,362.2,362.23,1331.0,353.6856,354.6327,353.6563,353.6856,1331.0
2021-09-14 13:50:00,361.98,362.29,361.72,362.29,1000.0,353.4415,353.7442,353.1876,353.7442,1000.0
2021-09-14 14:00:00,362.25,363.03,361.77,362.8,6798.0,353.7051,354.4667,353.2365,354.2422,6798.0
2021-09-14 14:10:00,362.42,362.77,362.19,362.19,1960.0,353.8711,354.2129,353.6465,353.6465,1960.0
2021-09-14 14:20:00,362.18,362.45,361.84,361.96,1900.0,353.6368,353.9004,353.3048,353.422,1900.0
2021-09-14 14:30:00,361.56,361.58,361.25,361.31,1510.0,353.0314,353.0509,352.7287,352.7873,1510.0
2021-09-14 14:40:00,361.4,361.57,360.88,360.93,1800.0,352.8752,353.0412,352.3674,352.4163,1800.0
2021-09-14 14:50:00,360.62,360.95,360.61,360.84,2310.0,352.1136,352.4358,352.1038,352.3284,2310.0
2021-09-14 15:00:00,360.8,361.79,360.66,361.52,1925.0,352.2893,353.256,352.1526,352.9924,1925.0
2021-09-14 15:10:00,361.53,361.82,361.3,361.69,4498.0,353.0021,353.2853,352.7775,353.1583,4498.0
2021-09-14 15:20:00,362.04,362.43,361.76,361.81,2620.0,353.5001,353.8809,353.2267,353.2755,2620.0
2021-09-14 15:30:00,362.04,362.45,361.47,361.81,4701.0,353.5001,353.9004,352.9435,353.2755,4701.0
2021-09-14 15:40:00,361.55,362.84,361.37,362.02,7426.0,353.0216,354.2812,352.8459,353.4806,7426.0
2021-09-14 15:50:00,362.02,362.19,361.32,361.67,28889.0,353.4806,353.6465,352.7971,353.1388,28889.0
2021-09-15 09:30:00,361.33,362.49,360.86,361.58,3934.0,352.8068,353.9395,352.3479,353.0509,3934.0
2021-09-15 09:40:00,361.72,362.21,360.56,361.23,8156.0,353.1876,353.6661,352.055,352.7092,8156.0
2021-09-15 09:50:00,361.84,362.69,360.1,362.69,3557.0,353.3048,354.1348,351.6058,354.1348,3557.0
2021-09-15 10:00:00,362.13,362.94,361.73,362.93,1524.0,353.588,354.3789,353.1974,354.3691,1524.0
2021-09-15 10:10:00,362.18,362.18,360.52,361.38,1484.0,353.6368,353.6368,352.0159,352.8557,1484.0
2021-09-15 10:20:00,361.07,361.92,361.07,361.43,921.0,352.553,353.3829,352.553,352.9045,921.0
2021-09-15 10:30:00,362.0,362.45,361.36,361.39,4227.0,353.461,353.9004,352.8361,352.8654,4227.0
2021-09-15 10:40:00,360.94,360.94,359.57,360.58,2002.0,352.426,352.426,351.0884,352.0745,2002.0
2021-09-15 10:50:00,360.29,360.74,359.84,360.74,900.0,351.7914,352.2308,351.352,352.2308,900.0
2021-09-15 11:00:00,360.94,361.32,360.94,361.04,880.0,352.426,352.7971,352.426,352.5237,880.0
2021-09-15 11:10:00,361.52,361.52,361.36,361.49,300.0,352.9924,352.9924,352.8361,352.9631,300.0
2021-09-15 11:20:00,361.61,361.61,361.08,361.42,1258.0,353.0802,353.0802,352.5627,352.8947,1258.0
2021-09-15 11:30:00,361.26,361.56,360.83,361.56,2157.0,352.7385,353.0314,352.3186,353.0314,2157.0
2021-09-15 11:40:00,361.39,361.65,360.91,360.91,580.0,352.8654,353.1193,352.3967,352.3967,580.0
2021-09-15 11:50:00,361.67,362.09,361.49,362.09,550.0,353.1388,353.5489,352.9631,353.5489,550.0
2021-09-15 12:00:00,361.86,362.01,361.21,362.01,1433.0,353.3243,353.4708,352.6897,353.4708,1433.0
2021-09-15 12:10:00,362.12,362.66,362.0,362.44,2000.0,353.5782,354.1055,353.461,353.8907,2000.0
2021-09-15 12:20:00,362.63,363.04,362.48,362.79,2181.0,354.0762,354.4765,353.9297,354.2324,2181.0
2021-09-15 12:30:00,362.95,362.95,362.61,362.94,1034.0,354.3886,354.3886,354.0566,354.3789,1034.0
2021-09-15 12:40:00,362.83,363.1,362.74,363.1,1500.0,354.2715,354.5351,354.1836,354.5351,1500.0
2021-09-15 12:50:00,362.86,363.04,362.51,362.52,5866.0,354.3007,354.4765,353.959,353.9688,5866.0
2021-09-15 13:00:00,362.71,362.81,362.4,362.6,1100.0,354.1543,354.2519,353.8516,354.0469,1100.0
2021-09-15 13:10:00,362.53,362.9,362.53,362.76,816.0,353.9785,354.3398,353.9785,354.2031,816.0
2021-09-15 13:20:00,362.9,363.1,362.84,363.1,800.0,354.3398,354.5351,354.2812,354.5351,800.0
2021-09-15 13:30:00,363.0,363.0,362.8,362.9,1271.0,354.4374,354.4374,354.2422,354.3398,1271.0
2021-09-15 13:40:00,363.0,363.02,362.76,362.87,1533.0,354.4374,354.457,354.2031,354.3105,1533.0
2021-09-15 13:50:00,362.94,362.98,362.46,362.46,2403.0,354.3789,354.4179,353.9102,353.9102,2403.0
2021-09-15 14:00:00,362.38,362.39,362.05,362.18,1426.0,353.8321,353.8418,353.5099,353.6368,1426.0
2021-09-15 14:10:00,361.89,361.89,361.47,361.47,700.0,353.3536,353.3536,352.9435,352.9435,700.0
2021-09-15 14:20:00,361.56,362.01,361.56,362.01,953.0,353.0314,353.4708,353.0314,353.4708,953.0
2021-09-15 14:30:00,361.73,361.86,361.21,361.21,1600.0,353.1974,353.3243,352.6897,352.6897,1600.0
2021-09-15 14:40:00,361.0,361.72,361.0,361.6,1200.0,352.4846,353.1876,352.4846,353.0705,1200.0
2021-09-15 14:50:00,361.6,361.85,361.32,361.41,1455.0,353.0705,353.3146,352.7971,352.8849,1455.0
2021-09-15 15:00:00,361.34,361.34,360.87,361.03,1700.0,352.8166,352.8166,352.3577,352.5139,1700.0
2021-09-15 15:10:00,361.06,361.38,360.85,361.1,2325.0,352.5432,352.8557,352.3382,352.5823,2325.0
2021-09-15 15:20:00,361.07,361.25,360.62,360.62,2788.0,352.553,352.7287,352.1136,352.1136,2788.0
2021-09-15 15:30:00,360.52,361.81,360.31,361.31,4504.0,352.0159,353.2755,351.8109,352.7873,4504.0
2021-09-15 15:40:00,361.21,361.92,360.96,361.34,3901.0,352.6897,353.3829,352.4456,352.8166,3901.0
2021-09-15 15:50:00,361.74,361.9,360.84,361.29,23736.0,353.2072,353.3634,352.3284,352.7678,23736.0
2021-09-16 09:30:00,360.51,360.72,359.0,359.78,13375.0,352.0062,352.2112,350.5318,351.2934,13375.0
2021-09-16 09:40:00,359.86,359.88,358.55,359.13,3100.0,351.3715,351.391,350.0924,350.6587,3100.0
2021-09-16 09:50:00,359.43,359.99,358.81,359.47,1797.0,350.9517,351.4984,350.3463,350.9907,1797.0
2021-09-16 10:00:00,359.48,359.49,358.01,358.86,2500.0,351.0005,351.0102,349.5651,350.3951,2500.0
2021-09-16 10:10:00,358.5,358.77,358.27,358.38,603.0,350.0436,350.3072,349.819,349.9264,603.0
2021-09-16 10:20:00,358.95,359.49,358.22,358.22,1500.0,350.483,351.0102,349.7702,349.7702,1500.0
2021-09-16 10:30:00,358.44,358.79,358.21,358.52,900.0,349.985,350.3267,349.7604,350.0631,900.0
2021-09-16 10:40:00,358.43,358.43,357.71,357.75,1180.0,349.9752,349.9752,349.2722,349.3113,1180.0
2021-09-16 10:50:00,357.43,357.43,355.55,356.58,2229.0,348.9988,348.9988,347.1632,348.1689,2229.0
2021-09-16 11:00:00,357.09,357.31,356.74,357.16,1291.0,348.6668,348.8817,348.3251,348.7352,1291.0
2021-09-16 11:10:00,357.19,357.87,357.19,357.87,702.0,348.7645,349.4285,348.7645,349.4285,702.0
2021-09-16 11:20:00,357.68,357.68,356.74,356.89,2369.0,349.2429,349.2429,348.3251,348.4716,2369.0
2021-09-16 11:30:00,357.19,357.2,356.13,356.7,2200.0,348.7645,348.7743,347.7295,348.286,2200.0
2021-09-16 11:40:00,356.33,356.33,355.92,356.18,1690.0,347.9248,347.9248,347.5244,347.7783,1690.0
2021-09-16 11:50:00,356.09,357.37,356.09,357.2,6260.0,347.6904,348.9402,347.6904,348.7743,6260.0
2021-09-16 12:00:00,357.06,357.07,356.48,356.75,1104.0,348.6376,348.6473,348.0712,348.3349,1104.0
2021-09-16 12:10:00,356.7,357.85,356.7,357.85,1711.0,348.286,349.4089,348.286,349.4089,1711.0
2021-09-16 12:20:00,357.45,357.45,357.14,357.45,600.0,349.0184,349.0184,348.7157,349.0184,600.0
2021-09-16 12:30:00,357.37,357.55,357.24,357.24,800.0,348.9402,349.116,348.8133,348.8133,800.0
2021-09-16 12:40:00,357.36,357.36,357.01,357.23,1200.0,348.9305,348.9305,348.5887,348.8035,1200.0
2021-09-16 12:50:00,357.28,357.28,356.34,356.36,911.0,348.8524,348.8524,347.9345,347.9541,911.0
2021-09-16 13:00:00,356.35,356.41,355.98,356.31,2254.0,347.9443,348.0029,347.583,347.9052,2254.0
2021-09-16 13:10:00,356.38,356.45,355.97,356.45,1659.0,347.9736,348.0419,347.5733,348.0419,1659.0
2021-09-16 13:20:00,356.58,356.69,356.39,356.39,1100.0,348.1689,348.2763,347.9834,347.9834,1100.0
2021-09-16 13:30:00,356.24,356.39,355.84,355.92,4719.0,347.8369,347.9834,347.4463,347.5244,4719.0
2021-09-16 13:40:00,355.88,355.88,355.2,355.27,3311.0,347.4854,347.4854,346.8214,346.8898,3311.0
2021-09-16 13:50:00,355.34,355.58,355.1,355.19,2894.0,346.9581,347.1925,346.7238,346.8117,2894.0
2021-09-16 14:00:00,355.24,355.31,354.89,355.28,4735.0,346.8605,346.9288,346.5187,346.8995,4735.0
2021-09-16 14:10:00,355.34,355.81,354.82,354.82,3101.0,346.9581,347.417,346.4504,346.4504,3101.0
2021-09-16 14:20:00,354.8,354.93,353.82,354.45,5490.0,346.4309,346.5578,345.474,346.0891,5490.0
2021-09-16 14:30:00,354.28,354.36,353.93,354.22,13826.0,345.9231,346.0012,345.5814,345.8645,13826.0
2021-09-16 14:40:00,354.1,354.1,353.4,353.53,7456.0,345.7474,345.7474,345.0639,345.1908,7456.0
2021-09-16 14:50:00,353.49,354.21,353.46,354.02,7341.0,345.1518,345.8548,345.1225,345.6693,7341.0
2021-09-16 15:00:00,354.06,354.58,353.79,354.5,16984.0,345.7083,346.2161,345.4447,346.1379,16984.0
2021-09-16 15:10:00,354.29,355.42,353.49,355.07,11489.0,345.9329,347.0362,345.1518,346.6945,11489.0
2021-09-16 15:20:00,355.31,355.7,355.21,355.21,4200.0,346.9288,347.3096,346.8312,346.8312,4200.0
2021-09-16 15:30:00,355.19,355.4,354.76,355.19,6683.0,346.8117,347.0167,346.3918,346.8117,6683.0
2021-09-16 15:40:00,355.06,355.33,353.66,353.66,8100.0,346.6847,346.9484,345.3178,345.3178,8100.0
2021-09-16 15:50:00,354.12,354.62,353.6,354.16,19370.0,345.7669,346.2551,345.2592,345.806,19370.0
2021-09-17 09:30:00,352.39,354.92,352.39,353.08,54331.0,344.0777,346.548,344.0777,344.7514,54331.0
2021-09-17 09:40:00,353.62,353.62,351.16,352.6,1191.0,345.2787,345.2787,342.8767,344.2828,1191.0
2021-09-17 09:50:00,353.04,353.04,350.62,350.64,6733.0,344.7124,344.7124,342.3495,342.369,6733.0
2021-09-17 10:00:00,351.05,351.05,349.72,350.45,5741.0,342.7693,342.7693,341.4707,342.1835,5741.0
2021-09-17 10:10:00,350.53,350.66,349.99,350.27,1043.0,342.2616,342.3885,341.7343,342.0077,1043.0
2021-09-17 10:20:00,350.73,350.73,349.23,349.51,1900.0,342.4569,342.4569,340.9923,341.2656,1900.0
2021-09-17 10:30:00,349.73,350.48,349.57,350.39,2000.0,341.4805,342.2128,341.3242,342.1249,2000.0
2021-09-17 10:40:00,350.78,350.78,349.68,350.22,2087.0,342.5057,342.5057,341.4316,341.9589,2087.0
2021-09-17 10:50:00,350.29,350.43,348.85,349.54,3041.0,342.0272,342.1639,340.6212,341.2949,3041.0
2021-09-17 11:00:00,349.46,349.56,348.57,348.62,2033.0,341.2168,341.3145,340.3478,340.3966,2033.0
2021-09-17 11:10:00,348.38,349.17,347.31,348.51,8512.0,340.1623,340.9337,339.1175,340.2892,8512.0
2021-09-17 11:20:00,349.27,349.69,348.53,348.59,1201.0,341.0313,341.4414,340.3088,340.3673,1201.0
2021-09-17 11:30:00,348.57,349.31,348.24,349.31,1629.0,340.3478,341.0704,340.0256,341.0704,1629.0
2021-09-17 11:40:00,349.15,349.74,348.32,348.74,2767.0,340.9141,341.4902,340.1037,340.5138,2767.0
2021-09-17 11:50:00,348.47,348.6,348.04,348.54,965.0,340.2502,340.3771,339.8303,340.3185,965.0
2021-09-17 12:00:00,348.44,348.91,348.43,348.88,2104.0,340.2209,340.6798,340.2111,340.6505,2104.0
2021-09-17 12:10:00,348.86,348.86,348.2,348.3,2829.0,340.631,340.631,339.9865,340.0842,2829.0
2021-09-17 12:20:00,348.08,348.18,347.71,348.07,900.0,339.8694,339.967,339.5081,339.8596,900.0
2021-09-17 12:30:00,347.78,348.37,347.6,348.05,1224.0,339.5765,340.1525,339.4007,339.8401,1224.0
2021-09-17 12:40:00,348.05,348.24,347.08,347.1,4355.0,339.8401,340.0256,338.893,338.9125,4355.0
2021-09-17 12:50:00,347.4,347.42,347.06,347.06,2849.0,339.2054,339.2249,338.8734,338.8734,2849.0
2021-09-17 13:00:00,347.0,347.26,346.67,346.83,2436.0,338.8149,339.0687,338.4926,338.6489,2436.0
2021-09-17 13:10:00,346.71,347.19,346.62,346.95,3695.0,338.5317,339.0004,338.4438,338.766,3695.0
2021-09-17 13:20:00,347.0,347.22,346.81,346.87,3300.0,338.8149,339.0297,338.6293,338.6879,3300.0
2021-09-17 13:30:00,346.94,347.44,346.94,346.98,8211.0,338.7563,339.2445,338.7563,338.7953,8211.0
2021-09-17 13:40:00,347.31,347.31,345.98,346.0,3210.0,339.1175,339.1175,337.8189,337.8384,3210.0
2021-09-17 13:50:00,345.68,345.85,345.42,345.85,2646.0,337.526,337.692,337.2721,337.692,2646.0
2021-09-17 14:00:00,345.42,346.01,345.42,345.72,1800.0,337.2721,337.8482,337.2721,337.565,1800.0
2021-09-17 14:10:00,345.94,346.77,345.55,346.63,5325.0,337.7799,338.5903,337.3991,338.4536,5325.0
2021-09-17 14:20:00,346.77,346.77,345.77,346.11,5453.0,338.5903,338.5903,337.6139,337.9458,5453.0
2021-09-17 14:30:00,346.09,346.27,345.93,346.06,3555.0,337.9263,338.1021,337.7701,337.897,3555.0
2021-09-17 14:40:00,346.28,346.7,345.83,346.7,6815.0,338.1118,338.5219,337.6725,338.5219,6815.0
2021-09-17 14:50:00,346.51,346.67,345.92,346.16,9952.0,338.3364,338.4926,337.7603,337.9947,9952.0
2021-09-17 15:00:00,346.23,346.8,346.03,346.03,10796.0,338.063,338.6196,337.8677,337.8677,10796.0
2021-09-17 15:10:00,345.96,346.02,344.3,344.32,15813.0,337.7994,337.858,336.1785,336.1981,15813.0
2021-09-17 15:20:00,344.52,345.15,344.0,344.77,13091.0,336.3934,337.0085,335.8856,336.6375,13091.0
2021-09-17 15:30:00,344.77,345.12,342.5,342.69,30013.0,336.6375,336.9792,334.421,334.6065,30013.0
2021-09-17 15:40:00,342.69,343.13,340.87,342.22,81317.0,334.6065,335.0361,332.8295,334.1476,81317.0
2021-09-17 15:50:00,342.38,343.66,342.12,342.81,113415.0,334.3038,335.5536,334.05,334.7237,113415.0
2021-09-20 09:30:00,336.11,339.23,335.47,339.23,11588.0,328.1817,331.2281,327.5568,331.2281,11588.0
2021-09-20 09:40:00,339.78,340.83,339.47,340.19,3152.0,331.7652,332.7904,331.4625,332.1655,3152.0
2021-09-20 09:50:00,340.33,340.33,337.69,337.72,2675.0,332.3022,332.3022,329.7245,329.7538,2675.0
2021-09-20 10:00:00,337.89,342.05,337.89,340.1,5602.0,329.9197,333.9816,329.9197,332.0776,5602.0
2021-09-20 10:10:00,339.87,340.79,339.13,339.13,1450.0,331.853,332.7513,331.1305,331.1305,1450.0
2021-09-20 10:20:00,339.77,340.76,339.38,339.61,2085.0,331.7554,332.722,331.3746,331.5992,2085.0
2021-09-20 10:30:00,339.65,342.09,339.65,342.09,4024.0,331.6382,334.0207,331.6382,334.0207,4024.0
2021-09-20 10:40:00,341.79,342.42,340.38,342.09,4564.0,333.7278,334.3429,332.351,334.0207,4564.0
2021-09-20 10:50:00,342.1,342.66,341.22,341.88,3753.0,334.0304,334.5772,333.1712,333.8156,3753.0
2021-09-20 11:00:00,341.31,342.36,341.0,342.36,1475.0,333.2591,334.2843,332.9564,334.2843,1475.0
2021-09-20 11:10:00,342.1,343.09,342.1,342.24,1900.0,334.0304,334.9971,334.0304,334.1671,1900.0
2021-09-20 11:20:00,342.47,342.47,341.06,341.32,4353.0,334.3917,334.3917,333.015,333.2688,4353.0
2021-09-20 11:30:00,341.49,341.64,341.28,341.56,1500.0,333.4348,333.5813,333.2298,333.5032,1500.0
2021-09-20 11:40:00,341.47,341.47,340.71,341.21,4000.0,333.4153,333.4153,332.6732,333.1614,4000.0
2021-09-20 11:50:00,341.14,341.14,340.35,340.35,1284.0,333.0931,333.0931,332.3217,332.3217,1284.0
2021-09-20 12:00:00,340.52,340.52,339.51,339.59,1700.0,332.4877,332.4877,331.5015,331.5796,1700.0
2021-09-20 12:10:00,339.59,340.39,339.35,340.39,1422.0,331.5796,332.3608,331.3453,332.3608,1422.0
2021-09-20 12:20:00,340.29,341.14,340.15,341.14,2621.0,332.2631,333.0931,332.1264,333.0931,2621.0
2021-09-20 12:30:00,340.95,340.95,340.04,340.12,1600.0,332.9076,332.9076,332.019,332.0971,1600.0
2021-09-20 12:40:00,340.38,340.38,339.83,340.0,2250.0,332.351,332.351,331.814,331.98,2250.0
2021-09-20 12:50:00,339.71,339.72,339.35,339.5,1759.0,331.6968,331.7066,331.3453,331.4918,1759.0
2021-09-20 13:00:00,339.37,339.83,338.32,338.32,3158.0,331.3648,331.814,330.3396,330.3396,3158.0
2021-09-20 13:10:00,338.63,339.23,338.39,339.02,2226.0,330.6423,331.2281,330.408,331.0231,2226.0
2021-09-20 13:20:00,339.22,339.56,339.19,339.28,1508.0,331.2184,331.5504,331.1891,331.277,1508.0
2021-09-20 13:30:00,339.22,339.44,338.81,339.44,3834.0,331.2184,331.4332,330.818,331.4332,3834.0
2021-09-20 13:40:00,339.63,340.02,339.11,339.79,1307.0,331.6187,331.9995,331.111,331.7749,1307.0
2021-09-20 13:50:00,340.1,340.35,339.57,340.0,1136.0,332.0776,332.3217,331.5601,331.98,1136.0
2021-09-20 14:00:00,339.65,340.12,339.15,339.15,1700.0,331.6382,332.0971,331.15,331.15,1700.0
2021-09-20 14:10:00,339.05,339.71,338.72,338.88,1634.0,331.0524,331.6968,330.7302,330.8864,1634.0
2021-09-20 14:20:00,338.95,338.95,338.4,338.95,1338.0,330.9547,330.9547,330.4177,330.9547,1338.0
2021-09-20 14:30:00,338.83,338.87,337.71,338.0,2870.0,330.8376,330.8766,329.744,330.0272,2870.0
2021-09-20 14:40:00,338.24,338.84,338.24,338.75,1756.0,330.2615,330.8473,330.2615,330.7595,1756.0
2021-09-20 14:50:00,338.76,338.97,338.31,338.9,846.0,330.7692,330.9743,330.3298,330.9059,846.0
2021-09-20 15:00:00,339.23,339.23,338.55,338.96,1303.0,331.2281,331.2281,330.5642,330.9645,1303.0
2021-09-20 15:10:00,338.82,338.85,338.37,338.84,1570.0,330.8278,330.8571,330.3884,330.8473,1570.0
2021-09-20 15:20:00,338.85,340.65,338.85,340.64,6208.0,330.8571,332.6146,330.8571,332.6049,6208.0
2021-09-20 15:30:00,340.5,342.45,340.5,342.11,4781.0,332.4682,334.3722,332.4682,334.0402,4781.0
2021-09-20 15:40:00,342.14,342.61,342.08,342.26,6023.0,334.0695,334.5284,334.0109,334.1867,6023.0
2021-09-20 15:50:00,342.62,342.73,342.06,342.57,28125.0,334.5382,334.6456,333.9914,334.4894,28125.0
2021-09-21 09:30:00,343.85,345.14,343.85,344.51,4794.0,335.7392,336.9987,335.7392,336.3836,4794.0
2021-09-21 09:40:00,344.14,344.14,342.89,343.78,1101.0,336.0223,336.0223,334.8018,335.6708,1101.0
2021-09-21 09:50:00,343.85,344.54,342.75,343.1,4114.0,335.7392,336.4129,334.6651,335.0068,4114.0
2021-09-21 10:00:00,342.95,343.91,342.47,342.53,1506.0,334.8604,335.7977,334.3917,334.4503,1506.0
2021-09-21 10:10:00,342.39,342.67,342.21,342.67,599.0,334.3136,334.587,334.1378,334.587,599.0
2021-09-21 10:20:00,342.15,342.32,341.68,342.28,2181.0,334.0793,334.2452,333.6203,334.2062,2181.0
2021-09-21 10:30:00,341.97,341.97,340.72,341.09,1100.0,333.9035,333.9035,332.683,333.0443,1100.0
2021-09-21 10:40:00,341.05,341.74,341.05,341.21,3300.0,333.0052,333.6789,333.0052,333.1614,3300.0
2021-09-21 10:50:00,341.18,342.05,341.14,341.71,1225.0,333.1321,333.9816,333.0931,333.6496,1225.0
2021-09-21 11:00:00,341.4,342.69,341.39,342.35,1000.0,333.3469,334.6065,333.3372,334.2745,1000.0
2021-09-21 11:10:00,342.15,342.3,341.91,341.91,920.0,334.0793,334.2257,333.8449,333.8449,920.0
2021-09-21 11:20:00,341.56,341.85,341.53,341.65,902.0,333.5032,333.7863,333.4739,333.5911,902.0
2021-09-21 11:30:00,341.81,342.99,341.63,342.99,1000.0,333.7473,334.8994,333.5715,334.8994,1000.0
2021-09-21 11:40:00,342.75,343.1,342.72,342.87,1666.0,334.6651,335.0068,334.6358,334.7823,1666.0
2021-09-21 11:50:00,342.82,343.39,342.82,343.08,1312.0,334.7335,335.29,334.7335,334.9873,1312.0
2021-09-21 12:00:00,343.42,344.63,343.3,344.63,2015.0,335.3193,336.5008,335.2021,336.5008,2015.0
2021-09-21 12:10:00,345.21,345.72,345.21,345.24,2129.0,337.0671,337.565,337.0671,337.0964,2129.0
2021-09-21 12:20:00,345.2,345.34,344.98,345.24,1000.0,337.0573,337.194,336.8425,337.0964,1000.0
2021-09-21 12:30:00,345.33,345.52,345.2,345.39,900.0,337.1842,337.3698,337.0573,337.2428,900.0
2021-09-21 12:40:00,345.68,346.56,345.52,346.49,2703.0,337.526,338.3852,337.3698,338.3169,2703.0
2021-09-21 12:50:00,346.68,346.68,345.6,346.61,2692.0,338.5024,338.5024,337.4479,338.4341,2692.0
2021-09-21 13:00:00,346.75,347.45,346.26,347.23,3166.0,338.5708,339.2542,338.0923,339.0394,3166.0
2021-09-21 13:10:00,346.88,346.88,345.73,345.73,600.0,338.6977,338.6977,337.5748,337.5748,600.0
2021-09-21 13:20:00,345.73,345.73,344.94,345.41,750.0,337.5748,337.5748,336.8034,337.2624,750.0
2021-09-21 13:30:00,344.86,345.25,344.57,345.24,1200.0,336.7253,337.1061,336.4422,337.0964,1200.0
2021-09-21 13:40:00,344.97,345.17,344.88,344.98,900.0,336.8327,337.028,336.7449,336.8425,900.0
2021-09-21 13:50:00,345.15,345.56,344.62,344.62,2568.0,337.0085,337.4088,336.491,336.491,2568.0
2021-09-21 14:00:00,344.87,345.35,344.6,344.75,9800.0,336.7351,337.2038,336.4715,336.6179,9800.0
2021-09-21 14:10:00,344.84,345.13,344.76,344.95,1100.0,336.7058,336.989,336.6277,336.8132,1100.0
2021-09-21 14:20:00,344.82,344.82,344.17,344.34,1300.0,336.6863,336.6863,336.0516,336.2176,1300.0
2021-09-21 14:30:00,344.52,344.52,343.9,344.14,1800.0,336.3934,336.3934,335.788,336.0223,1800.0
2021-09-21 14:40:00,344.39,344.71,344.06,344.06,1375.0,336.2664,336.5789,335.9442,335.9442,1375.0
2021-09-21 14:50:00,344.29,345.37,344.29,344.51,2891.0,336.1688,337.2233,336.1688,336.3836,2891.0
2021-09-21 15:00:00,345.27,345.39,344.72,344.72,1822.0,337.1257,337.2428,336.5886,336.5886,1822.0
2021-09-21 15:10:00,345.09,345.35,345.05,345.14,2400.0,336.9499,337.2038,336.9109,336.9987,2400.0
2021-09-21 15:20:00,345.06,345.53,345.06,345.22,1900.0,336.9206,337.3795,336.9206,337.0768,1900.0
2021-09-21 15:30:00,345.03,345.91,345.03,345.63,2817.0,336.8913,337.7506,336.8913,337.4772,2817.0
2021-09-21 15:40:00,345.34,346.07,344.96,345.2,6843.0,337.194,337.9068,336.823,337.0573,6843.0
2021-09-21 15:50:00,345.57,345.58,344.15,344.16,18323.0,337.4186,337.4284,336.0321,336.0418,18323.0
2021-09-22 09:30:00,348.04,349.53,346.2,348.47,8890.0,339.8303,341.2852,338.0337,340.2502,8890.0
2021-09-22 09:40:00,349.02,349.51,347.75,349.0,1951.0,340.7872,341.2656,339.5472,340.7677,1951.0
2021-09-22 09:50:00,349.25,349.62,349.25,349.59,815.0,341.0118,341.3731,341.0118,341.3438,815.0
2021-09-22 10:00:00,349.49,350.46,348.7,350.46,4504.0,341.2461,342.1932,340.4748,342.1932,4504.0
2021-09-22 10:10:00,350.16,350.16,348.03,348.48,4401.0,341.9003,341.9003,339.8206,340.2599,4401.0
2021-09-22 10:20:00,348.53,348.99,348.1,348.84,2260.0,340.3088,340.7579,339.8889,340.6115,2260.0
2021-09-22 10:30:00,348.67,349.26,348.21,348.64,4104.0,340.4455,341.0215,339.9963,340.4162,4104.0
2021-09-22 10:40:00,348.7,349.24,348.58,349.24,2610.0,340.4748,341.002,340.3576,341.002,2610.0
2021-09-22 10:50:00,349.2,349.25,348.32,348.67,2901.0,340.963,341.0118,340.1037,340.4455,2901.0
2021-09-22 11:00:00,348.69,349.82,348.55,349.27,4162.0,340.465,341.5683,340.3283,341.0313,4162.0
2021-09-22 11:10:00,349.0,349.35,349.0,349.14,1200.0,340.7677,341.1094,340.7677,340.9044,1200.0
2021-09-22 11:20:00,349.12,349.97,348.93,349.65,2394.0,340.8848,341.7148,340.6993,341.4023,2394.0
2021-09-22 11:30:00,349.65,350.29,349.65,350.0,4305.0,341.4023,342.0272,341.4023,341.7441,4305.0
2021-09-22 11:40:00,349.92,349.94,349.33,349.45,1436.0,341.666,341.6855,341.0899,341.2071,1436.0
2021-09-22 11:50:00,349.26,349.69,348.74,349.09,2706.0,341.0215,341.4414,340.5138,340.8556,2706.0
2021-09-22 12:00:00,349.59,350.23,349.12,350.23,4880.0,341.3438,341.9687,340.8848,341.9687,4880.0
2021-09-22 12:10:00,350.07,350.75,349.96,350.15,7325.0,341.8124,342.4764,341.705,341.8906,7325.0
2021-09-22 12:20:00,349.27,349.67,349.27,349.47,1200.0,341.0313,341.4219,341.0313,341.2266,1200.0
2021-09-22 12:30:00,350.06,350.06,349.31,349.53,908.0,341.8027,341.8027,341.0704,341.2852,908.0
2021-09-22 12:40:00,349.45,349.74,349.45,349.5,1240.0,341.2071,341.4902,341.2071,341.2559,1240.0
2021-09-22 12:50:00,349.41,349.58,349.19,349.44,1926.0,341.168,341.334,340.9532,341.1973,1926.0
2021-09-22 13:00:00,349.41,349.6,349.38,349.5,2500.0,341.168,341.3535,341.1387,341.2559,2500.0
2021-09-22 13:10:00,349.23,349.68,349.01,349.01,5495.0,340.9923,341.4316,340.7774,340.7774,5495.0
2021-09-22 13:20:00,349.0,349.59,348.74,349.4,1849.0,340.7677,341.3438,340.5138,341.1582,1849.0
2021-09-22 13:30:00,349.53,350.19,349.53,350.02,1493.0,341.2852,341.9296,341.2852,341.7636,1493.0
2021-09-22 13:40:00,349.88,350.14,349.88,350.11,1303.0,341.6269,341.8808,341.6269,341.8515,1303.0
2021-09-22 13:50:00,349.8,350.5,349.8,350.5,400.0,341.5488,342.2323,341.5488,342.2323,400.0
2021-09-22 14:00:00,349.98,351.07,349.3,351.06,1857.0,341.7246,342.7889,341.0606,342.7791,1857.0
2021-09-22 14:10:00,351.05,351.77,351.04,351.5,4979.0,342.7693,343.4723,342.7596,343.2087,4979.0
2021-09-22 14:20:00,351.46,351.99,351.43,351.92,6823.0,343.1697,343.6871,343.1404,343.6188,6823.0
2021-09-22 14:30:00,351.92,352.48,351.55,352.09,8859.0,343.6188,344.1656,343.2575,343.7848,8859.0
2021-09-22 14:40:00,351.77,351.77,350.78,351.08,2108.0,343.4723,343.4723,342.5057,342.7986,2108.0
2021-09-22 14:50:00,350.69,351.14,350.15,350.51,2913.0,342.4178,342.8572,341.8906,342.2421,2913.0
2021-09-22 15:00:00,350.36,350.75,350.12,350.35,2500.0,342.0956,342.4764,341.8613,342.0858,2500.0
2021-09-22 15:10:00,350.62,351.25,350.57,350.92,2200.0,342.3495,342.9646,342.3006,342.6424,2200.0
2021-09-22 15:20:00,351.13,351.19,350.58,350.9,2575.0,342.8474,342.906,342.3104,342.6229,2575.0
2021-09-22 15:30:00,350.71,351.24,350.36,350.87,4432.0,342.4373,342.9548,342.0956,342.5936,4432.0
2021-09-22 15:40:00,350.81,350.98,350.04,350.98,6230.0,342.535,342.701,341.7831,342.701,6230.0
2021-09-22 15:50:00,350.93,350.93,350.07,350.44,21460.0,342.6522,342.6522,341.8124,342.1737,21460.0
2021-09-23 09:30:00,352.66,356.4,351.65,356.4,2898.0,344.3413,347.9931,343.3552,347.9931,2898.0
2021-09-23 09:40:00,354.56,355.48,354.56,355.48,434.0,346.1965,347.0948,346.1965,347.0948,434.0
2021-09-23 09:50:00,355.87,356.66,355.26,356.39,2205.0,347.4756,348.247,346.88,347.9834,2205.0
2021-09-23 10:00:00,356.34,356.34,355.46,355.52,800.0,347.9345,347.9345,347.0753,347.1339,800.0
2021-09-23 10:10:00,355.42,356.79,355.28,356.69,2537.0,347.0362,348.3739,346.8995,348.2763,2537.0
2021-09-23 10:20:00,356.76,357.1,355.78,356.13,4011.0,348.3446,348.6766,347.3877,347.7295,4011.0
2021-09-23 10:30:00,355.77,356.02,354.89,355.46,2192.0,347.378,347.6221,346.5187,347.0753,2192.0
2021-09-23 10:40:00,355.48,356.01,355.48,355.85,960.0,347.0948,347.6123,347.0948,347.4561,960.0
2021-09-23 10:50:00,355.79,356.95,355.79,356.85,2302.0,347.3975,348.5302,347.3975,348.4325,2302.0
2021-09-23 11:00:00,356.96,359.57,356.96,359.17,2700.0,348.5399,351.0884,348.5399,350.6978,2700.0
2021-09-23 11:10:00,358.98,359.41,358.84,359.0,4177.0,350.5123,350.9321,350.3756,350.5318,4177.0
2021-09-23 11:20:00,358.88,359.71,358.65,359.59,3654.0,350.4146,351.225,350.1901,351.1079,3654.0
2021-09-23 11:30:00,360.0,361.46,360.0,360.39,10883.0,351.5082,352.9338,351.5082,351.889,10883.0
2021-09-23 11:40:00,359.88,359.89,358.3,358.44,5707.0,351.391,351.4008,349.8483,349.985,5707.0
2021-09-23 11:50:00,358.6,359.02,358.6,358.72,1750.0,350.1412,350.5513,350.1412,350.2584,1750.0
2021-09-23 12:00:00,359.17,359.23,358.94,359.23,800.0,350.6978,350.7564,350.4732,350.7564,800.0
2021-09-23 12:10:00,359.77,359.99,359.1,359.54,1800.0,351.2836,351.4984,350.6294,351.0591,1800.0
2021-09-23 12:20:00,359.76,360.54,359.4,360.54,842.0,351.2739,352.0355,350.9224,352.0355,842.0
2021-09-23 12:30:00,360.54,360.54,359.81,359.81,1460.0,352.0355,352.0355,351.3227,351.3227,1460.0
2021-09-23 12:40:00,359.82,359.92,359.3,359.75,1632.0,351.3325,351.4301,350.8247,351.2641,1632.0
2021-09-23 12:50:00,359.29,359.57,358.84,358.87,2300.0,350.815,351.0884,350.3756,350.4049,2300.0
2021-09-23 13:00:00,359.03,359.77,359.02,359.77,1531.0,350.5611,351.2836,350.5513,351.2836,1531.0
2021-09-23 13:10:00,359.63,359.97,359.63,359.74,2100.0,351.1469,351.4789,351.1469,351.2543,2100.0
2021-09-23 13:20:00,359.5,360.38,359.49,360.38,1900.0,351.02,351.8792,351.0102,351.8792,1900.0
2021-09-23 13:30:00,360.33,360.71,360.27,360.55,2344.0,351.8304,352.2015,351.7718,352.0452,2344.0
2021-09-23 13:40:00,360.6,360.91,360.41,360.91,1682.0,352.0941,352.3967,351.9085,352.3967,1682.0
2021-09-23 13:50:00,360.91,361.32,360.64,360.81,3969.0,352.3967,352.7971,352.1331,352.2991,3969.0
2021-09-23 14:00:00,360.82,360.98,359.89,359.89,3384.0,352.3089,352.4651,351.4008,351.4008,3384.0
2021-09-23 14:10:00,360.11,360.11,359.04,359.09,1734.0,351.6156,351.6156,350.5709,350.6197,1734.0
2021-09-23 14:20:00,359.45,359.46,358.83,358.83,1285.0,350.9712,350.9809,350.3658,350.3658,1285.0
2021-09-23 14:30:00,358.93,358.93,358.17,358.2,1400.0,350.4634,350.4634,349.7214,349.7507,1400.0
2021-09-23 14:40:00,358.15,358.15,357.64,357.77,1373.0,349.7018,349.7018,349.2039,349.3308,1373.0
2021-09-23 14:50:00,357.89,357.89,357.29,357.39,1523.0,349.448,349.448,348.8621,348.9598,1523.0
2021-09-23 15:00:00,357.5,357.5,357.15,357.2,1149.0,349.0672,349.0672,348.7254,348.7743,1149.0
2021-09-23 15:10:00,357.22,357.22,356.68,356.84,1641.0,348.7938,348.7938,348.2665,348.4227,1641.0
2021-09-23 15:20:00,356.73,356.95,356.61,356.76,1500.0,348.3153,348.5302,348.1982,348.3446,1500.0
2021-09-23 15:30:00,356.72,356.88,356.29,356.47,2708.0,348.3056,348.4618,347.8857,348.0615,2708.0
2021-09-23 15:40:00,356.38,356.57,355.73,356.14,3100.0,347.9736,348.1591,347.3389,347.7393,3100.0
2021-09-23 15:50:00,356.4,356.73,356.06,356.23,9651.0,347.9931,348.3153,347.6611,347.8271,9651.0
2021-09-24 09:30:00,354.49,356.22,354.49,356.22,3081.0,346.1282,347.8174,346.1282,347.8174,3081.0
2021-09-24 09:40:00,355.62,356.39,353.21,354.62,2554.0,347.2315,347.9834,344.8784,346.2551,2554.0
2021-09-24 09:50:00,354.62,355.15,353.87,355.15,6429.0,346.2551,346.7726,345.5228,346.7726,6429.0
2021-09-24 10:00:00,355.1,355.53,354.01,354.85,30788.0,346.7238,347.1436,345.6595,346.4797,30788.0
2021-09-24 10:10:00,355.1,355.1,353.74,353.74,3072.0,346.7238,346.7238,345.3959,345.3959,3072.0
2021-09-24 10:20:00,353.97,354.35,353.95,353.96,2831.0,345.6204,345.9915,345.6009,345.6107,2831.0
2021-09-24 10:30:00,353.33,353.33,352.81,352.81,720.0,344.9955,344.9955,344.4878,344.4878,720.0
2021-09-24 10:40:00,352.71,352.94,352.27,352.92,2335.0,344.3902,344.6147,343.9605,344.5952,2335.0
2021-09-24 10:50:00,353.39,353.64,353.11,353.36,800.0,345.0541,345.2982,344.7807,345.0248,800.0
2021-09-24 11:00:00,353.7,354.21,353.7,354.21,2201.0,345.3568,345.8548,345.3568,345.8548,2201.0
2021-09-24 11:10:00,354.03,354.27,353.05,353.05,6190.0,345.679,345.9134,344.7221,344.7221,6190.0
2021-09-24 11:20:00,353.61,353.88,353.16,353.16,1288.0,345.2689,345.5326,344.8296,344.8296,1288.0
2021-09-24 11:30:00,353.48,354.14,353.35,353.76,1100.0,345.142,345.7864,345.0151,345.4154,1100.0
2021-09-24 11:40:00,353.9,354.0,353.45,353.45,3464.0,345.5521,345.6497,345.1127,345.1127,3464.0
2021-09-24 11:50:00,353.39,354.08,353.39,353.74,2102.0,345.0541,345.7279,345.0541,345.3959,2102.0
2021-09-24 12:00:00,353.89,354.07,353.37,353.37,1716.0,345.5423,345.7181,345.0346,345.0346,1716.0
2021-09-24 12:10:00,353.11,353.23,352.68,352.97,2206.0,344.7807,344.8979,344.3609,344.644,2206.0
2021-09-24 12:20:00,353.29,353.29,352.71,352.71,400.0,344.9565,344.9565,344.3902,344.3902,400.0
2021-09-24 12:30:00,352.86,353.05,352.77,352.77,1003.0,344.5366,344.7221,344.4488,344.4488,1003.0
2021-09-24 12:40:00,352.42,352.42,352.33,352.33,200.0,344.107,344.107,344.0191,344.0191,200.0
2021-09-24 12:50:00,352.37,352.61,352.27,352.38,1706.0,344.0582,344.2925,343.9605,344.068,1706.0
2021-09-24 13:00:00,352.14,352.41,351.9,351.9,1559.0,343.8336,344.0972,343.5993,343.5993,1559.0
2021-09-24 13:10:00,351.94,352.01,351.35,351.63,4093.0,343.6383,343.7067,343.0622,343.3356,4093.0
2021-09-24 13:20:00,351.47,351.53,350.56,351.14,9460.0,343.1794,343.238,342.2909,342.8572,9460.0
2021-09-24 13:30:00,351.15,352.05,351.05,351.75,13773.0,342.867,343.7457,342.7693,343.4528,13773.0
2021-09-24 13:40:00,351.96,352.07,351.83,351.89,2337.0,343.6579,343.7653,343.5309,343.5895,2337.0
2021-09-24 13:50:00,351.93,352.06,351.31,351.9,2020.0,343.6286,343.7555,343.0232,343.5993,2020.0
2021-09-24 14:00:00,351.89,351.89,351.41,351.41,1201.0,343.5895,343.5895,343.1208,343.1208,1201.0
2021-09-24 14:10:00,351.23,351.45,350.89,350.98,3286.0,342.9451,343.1599,342.6131,342.701,3286.0
2021-09-24 14:20:00,350.98,351.05,350.68,351.05,1600.0,342.701,342.7693,342.4081,342.7693,1600.0
2021-09-24 14:30:00,351.14,351.17,350.58,350.64,6822.0,342.8572,342.8865,342.3104,342.369,6822.0
2021-09-24 14:40:00,350.65,350.91,350.64,350.86,1472.0,342.3788,342.6326,342.369,342.5838,1472.0
2021-09-24 14:50:00,351.03,351.08,350.77,351.04,3261.0,342.7498,342.7986,342.4959,342.7596,3261.0
2021-09-24 15:00:00,350.81,350.82,350.31,350.31,4041.0,342.535,342.5447,342.0468,342.0468,4041.0
2021-09-24 15:10:00,350.37,350.49,349.67,349.68,3466.0,342.1054,342.2225,341.4219,341.4316,3466.0
2021-09-24 15:20:00,349.6,350.19,349.35,349.69,8682.0,341.3535,341.9296,341.1094,341.4414,8682.0
2021-09-24 15:30:00,349.69,350.09,349.45,349.94,22001.0,341.4414,341.832,341.2071,341.6855,22001.0
2021-09-24 15:40:00,350.0,351.03,349.97,350.74,13812.0,341.7441,342.7498,341.7148,342.4666,13812.0
2021-09-24 15:50:00,350.9,351.27,350.75,350.99,26379.0,342.6229,342.9841,342.4764,342.7107,26379.0
2021-09-27 09:30:00,351.39,355.93,351.39,355.93,6454.0,343.1013,347.5342,343.1013,347.5342,6454.0
2021-09-27 09:40:00,354.67,356.62,353.77,356.1,14433.0,346.3039,348.2079,345.4252,347.7002,14433.0
2021-09-27 09:50:00,356.0,356.41,355.46,356.0,2518.0,347.6026,348.0029,347.0753,347.6026,2518.0
2021-09-27 10:00:00,355.97,356.29,355.45,355.89,4548.0,347.5733,347.8857,347.0655,347.4952,4548.0
2021-09-27 10:10:00,356.0,356.13,354.77,354.99,3334.0,347.6026,347.7295,346.4016,346.6164,3334.0
2021-09-27 10:20:00,354.85,355.94,354.38,355.94,9540.0,346.4797,347.544,346.0208,347.544,9540.0
2021-09-27 10:30:00,356.02,358.47,356.02,358.33,2160.0,347.6221,350.0143,347.6221,349.8776,2160.0
2021-09-27 10:40:00,358.29,358.93,358.0,358.0,5005.0,349.8385,350.4634,349.5554,349.5554,5005.0
2021-09-27 10:50:00,357.95,358.37,357.56,358.37,3166.0,349.5066,349.9167,349.1258,349.9167,3166.0
2021-09-27 11:00:00,358.32,358.4,357.0,357.03,3619.0,349.8678,349.9459,348.579,348.6083,3619.0
2021-09-27 11:10:00,356.91,357.69,356.91,357.52,900.0,348.4911,349.2527,348.4911,349.0867,900.0
2021-09-27 11:20:00,357.27,357.59,356.94,357.09,4888.0,348.8426,349.1551,348.5204,348.6668,4888.0
2021-09-27 11:30:00,357.0,357.12,356.82,357.0,1700.0,348.579,348.6961,348.4032,348.579,1700.0
2021-09-27 11:40:00,357.05,357.37,356.91,357.34,5102.0,348.6278,348.9402,348.4911,348.911,5102.0
2021-09-27 11:50:00,357.34,357.4,356.49,356.77,2079.0,348.911,348.9695,348.081,348.3544,2079.0
2021-09-27 12:00:00,356.58,357.36,356.57,357.36,400.0,348.1689,348.9305,348.1591,348.9305,400.0
2021-09-27 12:10:00,357.49,357.49,356.72,357.1,4242.0,349.0574,349.0574,348.3056,348.6766,4242.0
2021-09-27 12:20:00,357.1,357.57,356.93,357.13,573.0,348.6766,349.1355,348.5106,348.7059,573.0
2021-09-27 12:30:00,356.89,357.39,356.84,356.84,1503.0,348.4716,348.9598,348.4227,348.4227,1503.0
2021-09-27 12:40:00,356.92,357.96,356.91,357.73,5505.0,348.5009,349.5163,348.4911,349.2918,5505.0
2021-09-27 12:50:00,357.81,358.09,357.81,357.83,930.0,349.3699,349.6433,349.3699,349.3894,930.0
2021-09-27 13:00:00,357.5,357.79,357.49,357.5,2360.0,349.0672,349.3503,349.0574,349.0672,2360.0
2021-09-27 13:10:00,357.5,357.95,357.34,357.44,3121.0,349.0672,349.5066,348.911,349.0086,3121.0
2021-09-27 13:20:00,357.52,357.62,357.37,357.43,3178.0,349.0867,349.1843,348.9402,348.9988,3178.0
2021-09-27 13:30:00,357.44,358.04,357.43,357.98,1260.0,349.0086,349.5944,348.9988,349.5359,1260.0
2021-09-27 13:40:00,357.68,357.84,357.38,357.55,1300.0,349.2429,349.3992,348.95,349.116,1300.0
2021-09-27 13:50:00,357.47,357.73,357.0,357.0,2051.0,349.0379,349.2918,348.579,348.579,2051.0
2021-09-27 14:00:00,356.49,357.1,356.49,357.01,613.0,348.081,348.6766,348.081,348.5887,613.0
2021-09-27 14:10:00,357.0,357.0,356.43,356.65,1400.0,348.579,348.579,348.0224,348.2372,1400.0
2021-09-27 14:20:00,356.73,356.99,356.73,356.99,401.0,348.3153,348.5692,348.3153,348.5692,401.0
2021-09-27 14:30:00,356.97,357.86,356.95,357.84,2225.0,348.5497,349.4187,348.5302,349.3992,2225.0
2021-09-27 14:40:00,357.35,357.35,356.26,356.45,2309.0,348.9207,348.9207,347.8564,348.0419,2309.0
2021-09-27 14:50:00,356.62,356.65,356.19,356.65,1214.0,348.2079,348.2372,347.7881,348.2372,1214.0
2021-09-27 15:00:00,356.68,356.91,356.25,356.7,2100.0,348.2665,348.4911,347.8467,348.286,2100.0
2021-09-27 15:10:00,356.92,357.07,356.02,356.31,1826.0,348.5009,348.6473,347.6221,347.9052,1826.0
2021-09-27 15:20:00,356.24,356.24,355.56,355.63,3110.0,347.8369,347.8369,347.1729,347.2413,3110.0
2021-09-27 15:30:00,355.48,355.78,355.09,355.48,12988.0,347.0948,347.3877,346.714,347.0948,12988.0
2021-09-27 15:40:00,355.28,356.3,354.9,356.17,14919.0,346.8995,347.8955,346.5285,347.7686,14919.0
2021-09-27 15:50:00,355.87,356.5,355.67,356.2,26168.0,347.4756,348.0908,347.2803,347.7978,26168.0
2021-09-28 09:30:00,355.69,361.15,355.01,360.16,12445.0,347.2999,352.6311,346.6359,351.6644,12445.0
2021-09-28 09:40:00,360.0,360.75,359.5,360.0,20807.0,351.5082,352.2405,351.02,351.5082,20807.0
2021-09-28 09:50:00,359.5,359.7,358.93,359.28,13272.0,351.02,351.2153,350.4634,350.8052,13272.0
2021-09-28 10:00:00,359.0,359.01,358.07,358.07,13718.0,350.5318,350.5416,349.6237,349.6237,13718.0
2021-09-28 10:10:00,358.45,358.45,356.49,357.62,11298.0,349.9948,349.9948,348.081,349.1843,11298.0
2021-09-28 10:20:00,358.05,358.54,357.6,357.94,36889.0,349.6042,350.0826,349.1648,349.4968,36889.0
2021-09-28 10:30:00,357.84,358.48,356.12,358.48,22222.0,349.3992,350.0241,347.7197,350.0241,22222.0
2021-09-28 10:40:00,358.07,358.99,358.07,358.75,2213.0,349.6237,350.522,349.6237,350.2877,2213.0
2021-09-28 10:50:00,358.93,359.86,357.39,357.41,7744.0,350.4634,351.3715,348.9598,348.9793,7744.0
2021-09-28 11:00:00,358.0,358.02,356.94,357.18,2200.0,349.5554,349.5749,348.5204,348.7547,2200.0
2021-09-28 11:10:00,357.25,357.35,356.03,357.0,6914.0,348.8231,348.9207,347.6319,348.579,6914.0
2021-09-28 11:20:00,357.0,357.85,356.84,357.61,3757.0,348.579,349.4089,348.4227,349.1746,3757.0
2021-09-28 11:30:00,357.41,357.55,356.74,357.25,5583.0,348.9793,349.116,348.3251,348.8231,5583.0
2021-09-28 11:40:00,357.46,357.46,356.5,356.5,7987.0,349.0281,349.0281,348.0908,348.0908,7987.0
2021-09-28 11:50:00,356.5,356.64,356.35,356.64,4200.0,348.0908,348.2275,347.9443,348.2275,4200.0
2021-09-28 12:00:00,356.37,356.37,355.46,356.0,2303.0,347.9638,347.9638,347.0753,347.6026,2303.0
2021-09-28 12:10:00,356.17,356.33,356.0,356.02,1890.0,347.7686,347.9248,347.6026,347.6221,1890.0
2021-09-28 12:20:00,355.3,356.33,355.04,356.3,12813.0,346.9191,347.9248,346.6652,347.8955,12813.0
2021-09-28 12:30:00,356.31,356.8,356.31,356.58,7591.0,347.9052,348.3837,347.9052,348.1689,7591.0
2021-09-28 12:40:00,356.64,356.65,355.66,356.25,6313.0,348.2275,348.2372,347.2706,347.8467,6313.0
2021-09-28 12:50:00,356.55,356.77,356.05,356.55,26581.0,348.1396,348.3544,347.6514,348.1396,26581.0
2021-09-28 13:00:00,356.47,356.62,355.69,355.95,15239.0,348.0615,348.2079,347.2999,347.5537,15239.0
2021-09-28 13:10:00,356.13,357.28,356.07,356.46,11737.0,347.7295,348.8524,347.6709,348.0517,11737.0
2021-09-28 13:20:00,356.63,357.32,356.47,357.11,15538.0,348.2177,348.8914,348.0615,348.6864,15538.0
2021-09-28 13:30:00,357.13,357.53,357.0,357.53,5547.0,348.7059,349.0965,348.579,349.0965,5547.0
2021-09-28 13:40:00,357.63,358.35,356.72,357.06,6669.0,349.1941,349.8971,348.3056,348.6376,6669.0
2021-09-28 13:50:00,357.18,357.19,356.31,357.15,3380.0,348.7547,348.7645,347.9052,348.7254,3380.0
2021-09-28 14:00:00,357.21,357.64,356.98,357.02,1888.0,348.784,349.2039,348.5594,348.5985,1888.0
2021-09-28 14:10:00,357.06,357.22,356.32,357.08,3721.0,348.6376,348.7938,347.915,348.6571,3721.0
2021-09-28 14:20:00,357.17,357.99,356.82,357.99,3767.0,348.745,349.5456,348.4032,349.5456,3767.0
2021-09-28 14:30:00,357.7,357.78,357.32,357.5,4155.0,349.2625,349.3406,348.8914,349.0672,4155.0
2021-09-28 14:40:00,357.73,359.05,357.52,358.87,3406.0,349.2918,350.5806,349.0867,350.4049,3406.0
2021-09-28 14:50:00,359.09,359.37,358.43,358.58,5201.0,350.6197,350.8931,349.9752,350.1217,5201.0
2021-09-28 15:00:00,358.5,358.71,357.95,358.31,10625.0,350.0436,350.2486,349.5066,349.8581,10625.0
2021-09-28 15:10:00,357.71,358.72,357.71,357.98,6832.0,349.2722,350.2584,349.2722,349.5359,6832.0
2021-09-28 15:20:00,358.07,358.71,357.94,358.09,6600.0,349.6237,350.2486,349.4968,349.6433,6600.0
2021-09-28 15:30:00,357.93,358.32,357.59,357.65,7691.0,349.487,349.8678,349.1551,349.2136,7691.0
2021-09-28 15:40:00,357.84,358.35,356.63,356.63,7474.0,349.3992,349.8971,348.2177,348.2177,7474.0
2021-09-28 15:50:00,356.63,357.49,356.52,357.48,37329.0,348.2177,349.0574,348.1103,349.0476,37329.0
2021-09-29 09:30:00,357.04,358.02,355.46,355.55,15121.0,348.618,349.5749,347.0753,347.1632,15121.0
2021-09-29 09:40:00,357.35,357.45,356.22,356.22,4709.0,348.9207,349.0184,347.8174,347.8174,4709.0
2021-09-29 09:50:00,356.38,357.33,355.59,356.98,4512.0,347.9736,348.9012,347.2022,348.5594,4512.0
2021-09-29 10:00:00,357.28,357.47,356.47,356.6,1900.0,348.8524,349.0379,348.0615,348.1884,1900.0
2021-09-29 10:10:00,356.46,356.79,356.22,356.79,3441.0,348.0517,348.3739,347.8174,348.3739,3441.0
2021-09-29 10:20:00,356.73,357.04,356.28,356.45,10329.0,348.3153,348.618,347.876,348.0419,10329.0
2021-09-29 10:30:00,356.13,356.74,356.01,356.13,8248.0,347.7295,348.3251,347.6123,347.7295,8248.0
2021-09-29 10:40:00,355.99,357.31,355.63,357.18,8455.0,347.5928,348.8817,347.2413,348.7547,8455.0
2021-09-29 10:50:00,356.69,357.31,356.28,356.98,13962.0,348.2763,348.8817,347.876,348.5594,13962.0
2021-09-29 11:00:00,356.44,357.79,356.43,357.66,7296.0,348.0322,349.3503,348.0224,349.2234,7296.0
2021-09-29 11:10:00,357.46,358.98,357.46,358.98,9950.0,349.0281,350.5123,349.0281,350.5123,9950.0
2021-09-29 11:20:00,358.89,359.36,358.7,358.87,1951.0,350.4244,350.8833,350.2389,350.4049,1951.0
2021-09-29 11:30:00,358.78,359.15,358.53,358.53,3015.0,350.317,350.6783,350.0729,350.0729,3015.0
2021-09-29 11:40:00,358.44,358.44,356.76,357.3,4804.0,349.985,349.985,348.3446,348.8719,4804.0
2021-09-29 11:50:00,357.3,357.67,356.85,356.85,1382.0,348.8719,349.2332,348.4325,348.4325,1382.0
2021-09-29 12:00:00,357.09,358.1,356.89,358.1,3800.0,348.6668,349.653,348.4716,349.653,3800.0
2021-09-29 12:10:00,357.78,358.15,356.64,357.63,23591.0,349.3406,349.7018,348.2275,349.1941,23591.0
2021-09-29 12:20:00,357.84,357.84,356.81,356.88,7777.0,349.3992,349.3992,348.3935,348.4618,7777.0
2021-09-29 12:30:00,356.93,357.18,356.5,357.04,8353.0,348.5106,348.7547,348.0908,348.618,8353.0
2021-09-29 12:40:00,356.94,357.03,356.7,356.88,13742.0,348.5204,348.6083,348.286,348.4618,13742.0
2021-09-29 12:50:00,356.83,357.56,356.79,357.35,6496.0,348.413,349.1258,348.3739,348.9207,6496.0
2021-09-29 13:00:00,357.38,358.35,357.23,358.35,8522.0,348.95,349.8971,348.8035,349.8971,8522.0
2021-09-29 13:10:00,358.2,359.64,358.18,359.29,22988.0,349.7507,351.1567,349.7311,350.815,22988.0
2021-09-29 13:20:00,359.41,360.0,359.36,359.89,16302.0,350.9321,351.5082,350.8833,351.4008,16302.0
2021-09-29 13:30:00,359.93,360.21,359.55,360.11,13380.0,351.4399,351.7133,351.0688,351.6156,13380.0
2021-09-29 13:40:00,359.9,360.34,359.86,360.14,6265.0,351.4106,351.8402,351.3715,351.6449,6265.0
2021-09-29 13:50:00,360.11,360.24,359.03,359.11,10983.0,351.6156,351.7425,350.5611,350.6392,10983.0
2021-09-29 14:00:00,359.19,359.46,358.91,358.91,2922.0,350.7173,350.9809,350.4439,350.4439,2922.0
2021-09-29 14:10:00,358.78,359.22,358.54,359.22,3386.0,350.317,350.7466,350.0826,350.7466,3386.0
2021-09-29 14:20:00,358.94,359.0,357.62,357.62,6806.0,350.4732,350.5318,349.1843,349.1843,6806.0
2021-09-29 14:30:00,357.5,357.59,356.35,356.49,4947.0,349.0672,349.1551,347.9443,348.081,4947.0
2021-09-29 14:40:00,356.02,356.02,354.42,354.42,4085.0,347.6221,347.6221,346.0598,346.0598,4085.0
2021-09-29 14:50:00,354.56,354.66,353.02,353.03,6118.0,346.1965,346.2942,344.6929,344.7026,6118.0
2021-09-29 15:00:00,353.25,354.08,352.91,353.94,3354.0,344.9174,345.7279,344.5854,345.5912,3354.0
2021-09-29 15:10:00,353.95,355.5,353.86,355.46,3466.0,345.6009,347.1144,345.513,347.0753,3466.0
2021-09-29 15:20:00,355.46,355.65,354.76,354.76,3046.0,347.0753,347.2608,346.3918,346.3918,3046.0
2021-09-29 15:30:00,354.64,354.84,354.15,354.15,4177.0,346.2746,346.4699,345.7962,345.7962,4177.0
2021-09-29 15:40:00,353.93,354.0,353.41,353.87,8783.0,345.5814,345.6497,345.0737,345.5228,8783.0
2021-09-29 15:50:00,353.69,353.82,352.84,353.81,33485.0,345.347,345.474,344.5171,345.4642,33485.0
2021-09-30 09:30:00,354.3,354.94,352.43,352.44,2829.0,345.9427,346.5676,344.1168,344.1265,2829.0
2021-09-30 09:40:00,352.23,353.51,352.23,352.36,1400.0,343.9215,345.1713,343.9215,344.0484,1400.0
2021-09-30 09:50:00,352.59,354.23,352.18,354.23,2450.0,344.273,345.8743,343.8727,345.8743,2450.0
2021-09-30 10:00:00,353.61,353.98,352.18,352.19,7044.0,345.2689,345.6302,343.8727,343.8824,7044.0
2021-09-30 10:10:00,351.84,352.28,349.85,349.85,1701.0,343.5407,343.9703,341.5976,341.5976,1701.0
2021-09-30 10:20:00,349.7,349.7,348.18,348.73,3328.0,341.4512,341.4512,339.967,340.504,3328.0
2021-09-30 10:30:00,349.17,349.29,348.7,348.83,1733.0,340.9337,341.0508,340.4748,340.6017,1733.0
2021-09-30 10:40:00,348.05,348.05,346.88,347.7,2863.0,339.8401,339.8401,338.6977,339.4983,2863.0
2021-09-30 10:50:00,348.23,348.63,347.32,347.5,2794.0,340.0158,340.4064,339.1273,339.3031,2794.0
2021-09-30 11:00:00,347.65,348.64,347.15,347.87,9881.0,339.4495,340.4162,338.9613,339.6643,9881.0
2021-09-30 11:10:00,347.91,348.28,347.5,347.56,6314.0,339.7034,340.0647,339.3031,339.3616,6314.0
2021-09-30 11:20:00,347.5,347.5,346.45,347.33,11352.0,339.3031,339.3031,338.2778,339.1371,11352.0
2021-09-30 11:30:00,347.32,347.44,346.2,346.39,3173.0,339.1273,339.2445,338.0337,338.2192,3173.0
2021-09-30 11:40:00,346.1,346.61,345.14,345.14,2878.0,337.9361,338.4341,336.9987,336.9987,2878.0
2021-09-30 11:50:00,345.06,345.26,344.73,345.26,2411.0,336.9206,337.1159,336.5984,337.1159,2411.0
2021-09-30 12:00:00,344.71,344.72,343.74,343.77,2417.0,336.5789,336.5886,335.6318,335.661,2417.0
2021-09-30 12:10:00,343.85,343.85,342.93,343.59,4031.0,335.7392,335.7392,334.8409,335.4853,4031.0
2021-09-30 12:20:00,343.54,345.0,343.53,344.65,6091.0,335.4365,336.862,335.4267,336.5203,6091.0
2021-09-30 12:30:00,344.29,344.49,343.49,343.5,14038.0,336.1688,336.3641,335.3877,335.3974,14038.0
2021-09-30 12:40:00,343.7,345.26,343.61,345.26,4655.0,335.5927,337.1159,335.5048,337.1159,4655.0
2021-09-30 12:50:00,344.99,345.15,344.11,344.5,1418.0,336.8523,337.0085,335.993,336.3738,1418.0
2021-09-30 13:00:00,344.7,344.75,344.22,344.22,2200.0,336.5691,336.6179,336.1004,336.1004,2200.0
2021-09-30 13:10:00,344.37,344.73,343.78,343.79,3775.0,336.2469,336.5984,335.6708,335.6806,3775.0
2021-09-30 13:20:00,343.75,344.1,343.51,343.62,3307.0,335.6415,335.9833,335.4072,335.5146,3307.0
2021-09-30 13:30:00,343.08,343.16,342.51,342.8,1626.0,334.9873,335.0654,334.4308,334.7139,1626.0
2021-09-30 13:40:00,343.13,343.48,342.93,343.48,1350.0,335.0361,335.3779,334.8409,335.3779,1350.0
2021-09-30 13:50:00,343.63,344.22,343.61,344.05,1207.0,335.5243,336.1004,335.5048,335.9344,1207.0
2021-09-30 14:00:00,344.17,344.83,344.17,344.68,3087.0,336.0516,336.696,336.0516,336.5496,3087.0
2021-09-30 14:10:00,344.86,345.09,344.0,344.0,5534.0,336.7253,336.9499,335.8856,335.8856,5534.0
2021-09-30 14:20:00,344.03,344.37,343.87,343.87,2105.0,335.9149,336.2469,335.7587,335.7587,2105.0
2021-09-30 14:30:00,343.89,344.16,343.2,343.5,1504.0,335.7782,336.0418,335.1045,335.3974,1504.0
2021-09-30 14:40:00,343.48,344.14,343.29,344.14,4700.0,335.3779,336.0223,335.1924,336.0223,4700.0
2021-09-30 14:50:00,344.4,344.78,343.61,343.61,8420.0,336.2762,336.6472,335.5048,335.5048,8420.0
2021-09-30 15:00:00,343.67,344.18,343.58,344.14,9501.0,335.5634,336.0614,335.4755,336.0223,9501.0
2021-09-30 15:10:00,344.21,344.56,344.12,344.56,4011.0,336.0907,336.4324,336.0028,336.4324,4011.0
2021-09-30 15:20:00,344.4,344.92,344.4,344.63,3725.0,336.2762,336.7839,336.2762,336.5008,3725.0
2021-09-30 15:30:00,344.5,345.38,344.12,344.36,6551.0,336.3738,337.2331,336.0028,336.2371,6551.0
2021-09-30 15:40:00,344.28,344.71,343.19,343.2,19254.0,336.159,336.5789,335.0947,335.1045,19254.0
2021-09-30 15:50:00,343.05,343.13,341.6,341.6,29090.0,334.958,335.0361,333.5422,333.5422,29090.0
2021-10-01 09:30:00,341.28,341.86,337.84,340.27,9488.0,333.2298,333.7961,329.8709,332.2436,9488.0
2021-10-01 09:40:00,340.56,343.08,339.99,342.02,4968.0,332.5268,334.9873,331.9702,333.9523,4968.0
2021-10-01 09:50:00,341.67,344.71,341.67,344.27,3481.0,333.6106,336.5789,333.6106,336.1493,3481.0
2021-10-01 10:00:00,344.45,344.49,342.38,342.38,3159.0,336.325,336.3641,334.3038,334.3038,3159.0
2021-10-01 10:10:00,341.86,341.86,340.05,341.13,6444.0,333.7961,333.7961,332.0288,333.0833,6444.0
2021-10-01 10:20:00,341.05,342.02,340.69,341.36,5817.0,333.0052,333.9523,332.6537,333.3079,5817.0
2021-10-01 10:30:00,341.31,342.97,340.87,341.84,3224.0,333.2591,334.8799,332.8295,333.7766,3224.0
2021-10-01 10:40:00,342.13,342.13,341.36,341.78,1500.0,334.0597,334.0597,333.3079,333.718,1500.0
2021-10-01 10:50:00,341.69,342.42,341.05,342.42,1644.0,333.6301,334.3429,333.0052,334.3429,1644.0
2021-10-01 11:00:00,343.03,344.31,342.37,342.37,2674.0,334.9385,336.1883,334.2941,334.2941,2674.0
2021-10-01 11:10:00,342.28,344.22,341.81,344.22,2564.0,334.2062,336.1004,333.7473,336.1004,2564.0
2021-10-01 11:20:00,343.57,345.3,343.57,344.76,7629.0,335.4658,337.155,335.4658,336.6277,7629.0
2021-10-01 11:30:00,345.24,346.56,345.24,346.4,2564.0,337.0964,338.3852,337.0964,338.229,2564.0
2021-10-01 11:40:00,346.15,346.45,345.86,345.99,5156.0,337.9849,338.2778,337.7017,337.8287,5156.0
2021-10-01 11:50:00,345.81,346.08,345.18,345.87,1400.0,337.6529,337.9166,337.0378,337.7115,1400.0
2021-10-01 12:00:00,346.08,347.0,345.46,346.94,8916.0,337.9166,338.8149,337.3112,338.7563,8916.0
2021-10-01 12:10:00,346.98,347.61,346.98,347.1,2200.0,338.7953,339.4105,338.7953,338.9125,2200.0
2021-10-01 12:20:00,347.65,348.36,347.31,348.04,3150.0,339.4495,340.1428,339.1175,339.8303,3150.0
2021-10-01 12:30:00,348.21,348.81,348.04,348.75,5254.0,339.9963,340.5822,339.8303,340.5236,5254.0
2021-10-01 12:40:00,348.72,349.37,348.72,349.37,2511.0,340.4943,341.129,340.4943,341.129,2511.0
2021-10-01 12:50:00,349.25,349.43,348.24,348.67,9740.0,341.0118,341.1875,340.0256,340.4455,9740.0
2021-10-01 13:00:00,348.23,349.69,347.89,349.59,4351.0,340.0158,341.4414,339.6839,341.3438,4351.0
2021-10-01 13:10:00,349.56,349.85,349.27,349.31,2500.0,341.3145,341.5976,341.0313,341.0704,2500.0
2021-10-01 13:20:00,349.31,350.31,349.31,350.14,4497.0,341.0704,342.0468,341.0704,341.8808,4497.0
2021-10-01 13:30:00,350.31,351.65,350.16,351.59,3819.0,342.0468,343.3552,341.9003,343.2966,3819.0
2021-10-01 13:40:00,351.81,352.48,351.36,352.48,8464.0,343.5114,344.1656,343.072,344.1656,8464.0
2021-10-01 13:50:00,352.33,353.33,352.33,353.33,4616.0,344.0191,344.9955,344.0191,344.9955,4616.0
2021-10-01 14:00:00,353.54,354.32,353.25,354.32,8091.0,345.2006,345.9622,344.9174,345.9622,8091.0
2021-10-01 14:10:00,354.26,354.76,352.66,353.05,9393.0,345.9036,346.3918,344.3413,344.7221,9393.0
2021-10-01 14:20:00,353.41,353.73,352.12,352.12,4502.0,345.0737,345.3861,343.8141,343.8141,4502.0
2021-10-01 14:30:00,351.97,352.28,351.76,352.0,2301.0,343.6676,343.9703,343.4626,343.6969,2301.0
2021-10-01 14:40:00,352.2,353.64,352.2,353.19,6635.0,343.8922,345.2982,343.8922,344.8588,6635.0
2021-10-01 14:50:00,353.06,353.34,352.47,352.87,4200.0,344.7319,345.0053,344.1558,344.5464,4200.0
2021-10-01 15:00:00,353.0,353.83,353.0,353.61,2261.0,344.6733,345.4837,344.6733,345.2689,2261.0
2021-10-01 15:10:00,353.49,354.11,353.22,353.23,6400.0,345.1518,345.7571,344.8881,344.8979,6400.0
2021-10-01 15:20:00,353.39,353.67,352.93,353.02,3067.0,345.0541,345.3275,344.605,344.6929,3067.0
2021-10-01 15:30:00,353.0,353.0,351.67,352.52,8273.0,344.6733,344.6733,343.3747,344.2046,8273.0
2021-10-01 15:40:00,352.59,352.97,352.26,352.75,13936.0,344.273,344.644,343.9508,344.4292,13936.0
2021-10-01 15:50:00,352.76,354.04,352.7,354.02,76901.0,344.439,345.6888,344.3804,345.6693,76901.0
2021-10-04 09:30:00,351.67,354.99,351.67,354.98,4112.0,343.3747,346.6164,343.3747,346.6066,4112.0
2021-10-04 09:40:00,354.75,356.46,353.93,355.84,16916.0,346.382,348.0517,345.5814,347.4463,16916.0
2021-10-04 09:50:00,355.35,356.28,355.05,355.05,1315.0,346.9679,347.876,346.675,346.675,1315.0
2021-10-04 10:00:00,354.92,356.11,353.97,354.58,8408.0,346.548,347.71,345.6204,346.2161,8408.0
2021-10-04 10:10:00,356.07,356.26,354.61,354.79,3528.0,347.6709,347.8564,346.2453,346.4211,3528.0
2021-10-04 10:20:00,354.52,355.18,354.26,354.81,36924.0,346.1575,346.8019,345.9036,346.4406,36924.0
2021-10-04 10:30:00,354.65,355.07,351.04,351.05,11242.0,346.2844,346.6945,342.7596,342.7693,11242.0
2021-10-04 10:40:00,351.58,352.52,351.4,351.41,1059.0,343.2868,344.2046,343.1111,343.1208,1059.0
2021-10-04 10:50:00,351.58,351.73,350.53,351.44,5283.0,343.2868,343.4333,342.2616,343.1501,5283.0
2021-10-04 11:00:00,351.38,351.38,351.09,351.09,200.0,343.0915,343.0915,342.8084,342.8084,200.0
2021-10-04 11:10:00,351.35,352.05,351.32,351.32,2825.0,343.0622,343.7457,343.033,343.033,2825.0
2021-10-04 11:20:00,351.22,351.32,349.31,349.63,6897.0,342.9353,343.033,341.0704,341.3828,6897.0
2021-10-04 11:30:00,350.35,350.35,349.78,350.05,807.0,342.0858,342.0858,341.5293,341.7929,807.0
2021-10-04 11:40:00,349.91,351.18,349.9,350.77,1010.0,341.6562,342.8963,341.6464,342.4959,1010.0
2021-10-04 11:50:00,350.36,351.49,350.32,351.49,1498.0,342.0956,343.1989,342.0565,343.1989,1498.0
2021-10-04 12:00:00,350.99,351.8,350.78,351.8,1351.0,342.7107,343.5016,342.5057,343.5016,1351.0
2021-10-04 12:10:00,351.46,352.15,351.45,351.99,901.0,343.1697,343.8434,343.1599,343.6871,901.0
2021-10-04 12:20:00,351.62,351.62,351.4,351.44,900.0,343.3259,343.3259,343.1111,343.1501,900.0
2021-10-04 12:30:00,351.58,352.26,351.58,352.26,800.0,343.2868,343.9508,343.2868,343.9508,800.0
2021-10-04 12:40:00,351.97,351.97,350.61,350.65,1762.0,343.6676,343.6676,342.3397,342.3788,1762.0
2021-10-04 12:50:00,350.76,351.37,350.38,351.37,2507.0,342.4862,343.0818,342.1151,343.0818,2507.0
2021-10-04 13:00:00,350.83,350.83,349.32,350.02,2040.0,342.5545,342.5545,341.0801,341.7636,2040.0
2021-10-04 13:10:00,350.16,350.16,349.49,349.98,1669.0,341.9003,341.9003,341.2461,341.7246,1669.0
2021-10-04 13:20:00,349.86,351.25,349.86,350.18,2900.0,341.6074,342.9646,341.6074,341.9198,2900.0
2021-10-04 13:30:00,350.39,350.75,350.0,350.0,700.0,342.1249,342.4764,341.7441,341.7441,700.0
2021-10-04 13:40:00,349.73,350.36,349.67,350.36,1124.0,341.4805,342.0956,341.4219,342.0956,1124.0
2021-10-04 13:50:00,350.18,350.18,349.51,349.53,860.0,341.9198,341.9198,341.2656,341.2852,860.0
2021-10-04 14:00:00,349.63,350.09,349.15,349.99,2795.0,341.3828,341.832,340.9141,341.7343,2795.0
2021-10-04 14:10:00,349.62,350.02,349.62,349.93,3903.0,341.3731,341.7636,341.3731,341.6757,3903.0
2021-10-04 14:20:00,349.93,350.09,349.05,350.09,4771.0,341.6757,341.832,340.8165,341.832,4771.0
2021-10-04 14:30:00,349.95,350.41,349.73,349.73,16503.0,341.6953,342.1444,341.4805,341.4805,16503.0
2021-10-04 14:40:00,349.72,349.72,349.11,349.57,5010.0,341.4707,341.4707,340.8751,341.3242,5010.0
2021-10-04 14:50:00,349.32,350.47,349.31,350.47,3545.0,341.0801,342.203,341.0704,342.203,3545.0
2021-10-04 15:00:00,350.26,350.45,349.72,349.85,3225.0,341.998,342.1835,341.4707,341.5976,3225.0
2021-10-04 15:10:00,349.65,350.18,349.52,349.57,3907.0,341.4023,341.9198,341.2754,341.3242,3907.0
2021-10-04 15:20:00,349.69,349.8,349.0,349.0,9713.0,341.4414,341.5488,340.7677,340.7677,9713.0
2021-10-04 15:30:00,348.88,349.38,348.33,348.33,8869.0,340.6505,341.1387,340.1135,340.1135,8869.0
2021-10-04 15:40:00,348.54,350.3,348.18,349.27,16713.0,340.3185,342.037,339.967,341.0313,16713.0
2021-10-04 15:50:00,349.04,349.09,347.97,348.84,39098.0,340.8067,340.8556,339.762,340.6115,39098.0
2021-10-05 09:30:00,349.03,349.03,345.88,346.18,4101.0,340.797,340.797,337.7213,338.0142,4101.0
2021-10-05 09:40:00,346.14,346.14,345.0,345.0,2930.0,337.9751,337.9751,336.862,336.862,2930.0
2021-10-05 09:50:00,344.98,345.59,343.23,345.44,18937.0,336.8425,337.4381,335.1338,337.2917,18937.0
2021-10-05 10:00:00,346.0,346.84,345.89,346.27,933.0,337.8384,338.6586,337.731,338.1021,933.0
2021-10-05 10:10:00,345.85,346.53,345.84,346.17,600.0,337.692,338.3559,337.6822,338.0044,600.0
2021-10-05 10:20:00,346.0,346.97,346.0,346.81,1770.0,337.8384,338.7856,337.8384,338.6293,1770.0
2021-10-05 10:30:00,346.78,347.23,346.27,346.27,1450.0,338.6,339.0394,338.1021,338.1021,1450.0
2021-10-05 10:40:00,346.16,346.76,345.59,346.76,2908.0,337.9947,338.5805,337.4381,338.5805,2908.0
2021-10-05 10:50:00,346.86,348.12,346.83,348.12,924.0,338.6782,339.9084,338.6489,339.9084,924.0
2021-10-05 11:00:00,347.97,348.12,347.44,348.0,3683.0,339.762,339.9084,339.2445,339.7913,3683.0
2021-10-05 11:10:00,348.25,348.46,347.73,348.46,6709.0,340.0354,340.2404,339.5276,340.2404,6709.0
2021-10-05 11:20:00,348.62,349.85,348.62,349.85,2800.0,340.3966,341.5976,340.3966,341.5976,2800.0
2021-10-05 11:30:00,350.03,350.75,349.94,350.07,6468.0,341.7734,342.4764,341.6855,341.8124,6468.0
2021-10-05 11:40:00,349.93,349.93,349.12,349.12,1500.0,341.6757,341.6757,340.8848,340.8848,1500.0
2021-10-05 11:50:00,349.05,349.31,349.05,349.14,1100.0,340.8165,341.0704,340.8165,340.9044,1100.0
2021-10-05 12:00:00,349.46,349.6,349.36,349.37,712.0,341.2168,341.3535,341.1192,341.129,712.0
2021-10-05 12:10:00,348.7,348.7,348.43,348.43,307.0,340.4748,340.4748,340.2111,340.2111,307.0
2021-10-05 12:20:00,348.0,348.83,347.93,348.8,2090.0,339.7913,340.6017,339.7229,340.5724,2090.0
2021-10-05 12:30:00,348.5,348.81,348.2,348.81,4540.0,340.2795,340.5822,339.9865,340.5822,4540.0
2021-10-05 12:40:00,348.55,349.02,348.42,349.02,1642.0,340.3283,340.7872,340.2014,340.7872,1642.0
2021-10-05 12:50:00,349.07,349.44,348.9,349.44,757.0,340.836,341.1973,340.67,341.1973,757.0
2021-10-05 13:00:00,349.04,349.18,348.41,348.69,1859.0,340.8067,340.9434,340.1916,340.465,1859.0
2021-10-05 13:10:00,348.83,349.03,348.51,348.51,8408.0,340.6017,340.797,340.2892,340.2892,8408.0
2021-10-05 13:20:00,348.42,348.57,348.41,348.42,940.0,340.2014,340.3478,340.1916,340.2014,940.0
2021-10-05 13:30:00,348.67,348.74,348.32,348.47,1400.0,340.4455,340.5138,340.1037,340.2502,1400.0
2021-10-05 13:40:00,348.59,348.88,348.35,348.56,2842.0,340.3673,340.6505,340.133,340.3381,2842.0
2021-10-05 13:50:00,348.62,349.46,348.58,349.31,3445.0,340.3966,341.2168,340.3576,341.0704,3445.0
2021-10-05 14:00:00,349.41,349.62,349.41,349.49,9594.0,341.168,341.3731,341.168,341.2461,9594.0
2021-10-05 14:10:00,349.5,349.87,349.39,349.44,2143.0,341.2559,341.6172,341.1485,341.1973,2143.0
2021-10-05 14:20:00,349.68,350.45,349.59,350.45,1750.0,341.4316,342.1835,341.3438,342.1835,1750.0
2021-10-05 14:30:00,350.61,350.61,349.93,349.96,1000.0,342.3397,342.3397,341.6757,341.705,1000.0
2021-10-05 14:40:00,350.08,350.98,350.08,350.98,1816.0,341.8222,342.701,341.8222,342.701,1816.0
2021-10-05 14:50:00,350.62,350.68,350.16,350.16,1185.0,342.3495,342.4081,341.9003,341.9003,1185.0
2021-10-05 15:00:00,349.99,350.35,349.9,350.35,1602.0,341.7343,342.0858,341.6464,342.0858,1602.0
2021-10-05 15:10:00,350.35,350.73,350.35,350.63,3608.0,342.0858,342.4569,342.0858,342.3592,3608.0
2021-10-05 15:20:00,350.56,350.56,350.08,350.24,2475.0,342.2909,342.2909,341.8222,341.9784,2475.0
2021-10-05 15:30:00,350.24,350.58,349.9,350.34,4700.0,341.9784,342.3104,341.6464,342.0761,4700.0
2021-10-05 15:40:00,350.33,350.33,348.56,348.65,7340.0,342.0663,342.0663,340.3381,340.4259,7340.0
2021-10-05 15:50:00,348.4,348.84,348.0,348.06,16967.0,340.1818,340.6115,339.7913,339.8499,16967.0
2021-10-06 09:30:00,349.4,354.96,349.4,354.09,9329.0,341.1582,346.5871,341.1582,345.7376,9329.0
2021-10-06 09:40:00,354.67,354.75,352.61,352.61,1709.0,346.3039,346.382,344.2925,344.2925,1709.0
2021-10-06 09:50:00,353.01,353.61,352.47,353.61,3207.0,344.6831,345.2689,344.1558,345.2689,3207.0
2021-10-06 10:00:00,352.92,353.54,352.11,353.54,5403.0,344.5952,345.2006,343.8043,345.2006,5403.0
2021-10-06 10:10:00,354.04,354.04,350.88,351.05,3891.0,345.6888,345.6888,342.6033,342.7693,3891.0
2021-10-06 10:20:00,351.09,353.12,351.06,352.37,7790.0,342.8084,344.7905,342.7791,344.0582,7790.0
2021-10-06 10:30:00,352.0,354.97,352.0,353.46,4568.0,343.6969,346.5969,343.6969,345.1225,4568.0
2021-10-06 10:40:00,352.55,352.99,351.35,351.78,2242.0,344.2339,344.6636,343.0622,343.4821,2242.0
2021-10-06 10:50:00,351.28,353.38,351.28,352.99,1532.0,342.9939,345.0444,342.9939,344.6636,1532.0
2021-10-06 11:00:00,352.91,354.38,352.91,353.6,1800.0,344.5854,346.0208,344.5854,345.2592,1800.0
2021-10-06 11:10:00,353.54,353.7,352.83,353.18,2722.0,345.2006,345.3568,344.5073,344.8491,2722.0
2021-10-06 11:20:00,352.94,353.51,352.24,352.95,4512.0,344.6147,345.1713,343.9313,344.6245,4512.0
2021-10-06 11:30:00,352.81,353.5,352.34,353.2,4903.0,344.4878,345.1615,344.0289,344.8686,4903.0
2021-10-06 11:40:00,353.13,353.66,352.91,353.66,3213.0,344.8003,345.3178,344.5854,345.3178,3213.0
2021-10-06 11:50:00,354.09,354.78,353.9,354.78,403.0,345.7376,346.4113,345.5521,346.4113,403.0
2021-10-06 12:00:00,354.24,354.24,353.36,353.36,980.0,345.8841,345.8841,345.0248,345.0248,980.0
2021-10-06 12:10:00,353.41,354.09,353.26,353.94,3737.0,345.0737,345.7376,344.9272,345.5912,3737.0
2021-10-06 12:20:00,353.73,354.26,353.66,353.93,3124.0,345.3861,345.9036,345.3178,345.5814,3124.0
2021-10-06 12:30:00,354.46,354.89,353.64,353.99,9624.0,346.0989,346.5187,345.2982,345.64,9624.0
2021-10-06 12:40:00,353.99,354.56,353.77,354.56,2103.0,345.64,346.1965,345.4252,346.1965,2103.0
2021-10-06 12:50:00,353.82,354.17,353.79,353.96,1757.0,345.474,345.8157,345.4447,345.6107,1757.0
2021-10-06 13:00:00,354.04,354.31,353.76,354.27,3344.0,345.6888,345.9524,345.4154,345.9134,3344.0
2021-10-06 13:10:00,354.02,354.12,353.74,354.12,1027.0,345.6693,345.7669,345.3959,345.7669,1027.0
2021-10-06 13:20:00,354.13,354.92,354.13,354.82,3201.0,345.7767,346.548,345.7767,346.4504,3201.0
2021-10-06 13:30:00,355.09,355.31,354.81,355.28,3869.0,346.714,346.9288,346.4406,346.8995,3869.0
2021-10-06 13:40:00,355.76,355.91,355.28,355.49,3703.0,347.3682,347.5147,346.8995,347.1046,3703.0
2021-10-06 13:50:00,354.59,354.96,354.3,354.65,1225.0,346.2258,346.5871,345.9427,346.2844,1225.0
2021-10-06 14:00:00,354.95,355.32,354.29,355.04,1729.0,346.5773,346.9386,345.9329,346.6652,1729.0
2021-10-06 14:10:00,355.22,356.25,355.17,356.12,1989.0,346.841,347.8467,346.7921,347.7197,1989.0
2021-10-06 14:20:00,356.26,356.49,355.96,356.25,1992.0,347.8564,348.081,347.5635,347.8467,1992.0
2021-10-06 14:30:00,356.1,356.22,355.55,355.94,5282.0,347.7002,347.8174,347.1632,347.544,5282.0
2021-10-06 14:40:00,356.2,356.22,355.81,355.81,1004.0,347.7978,347.8174,347.417,347.417,1004.0
2021-10-06 14:50:00,355.27,356.07,355.27,355.6,1882.0,346.8898,347.6709,346.8898,347.212,1882.0
2021-10-06 15:00:00,355.58,355.58,355.07,355.13,1201.0,347.1925,347.1925,346.6945,346.7531,1201.0
2021-10-06 15:10:00,354.93,355.37,354.55,355.37,1800.0,346.5578,346.9874,346.1868,346.9874,1800.0
2021-10-06 15:20:00,355.31,355.4,355.3,355.3,300.0,346.9288,347.0167,346.9191,346.9191,300.0
2021-10-06 15:30:00,355.32,355.33,354.62,354.86,5650.0,346.9386,346.9484,346.2551,346.4895,5650.0
2021-10-06 15:40:00,355.14,357.51,355.1,356.86,10626.0,346.7628,349.0769,346.7238,348.4423,10626.0
2021-10-06 15:50:00,356.93,357.44,356.58,357.38,43382.0,348.5106,349.0086,348.1689,348.95,43382.0
2021-10-07 09:30:00,358.8,363.74,358.8,363.02,4147.0,350.3365,355.16,350.3365,354.457,4147.0
2021-10-07 09:40:00,363.07,364.0,362.09,362.91,6337.0,354.5058,355.4139,353.5489,354.3496,6337.0
2021-10-07 09:50:00,364.0,364.55,363.34,363.49,4442.0,355.4139,355.9509,354.7694,354.9159,4442.0
2021-10-07 10:00:00,363.95,364.98,363.41,364.41,9362.0,355.365,356.3707,354.8378,355.8142,9362.0
2021-10-07 10:10:00,364.26,365.61,364.23,364.46,3102.0,355.6677,356.9859,355.6384,355.863,3102.0
2021-10-07 10:20:00,364.71,365.79,364.71,365.4,4603.0,356.1071,357.1616,356.1071,356.7808,4603.0
2021-10-07 10:30:00,365.39,365.93,364.83,364.83,4364.0,356.7711,357.2983,356.2243,356.2243,4364.0
2021-10-07 10:40:00,365.29,365.64,365.0,365.64,2220.0,356.6734,357.0152,356.3903,357.0152,2220.0
2021-10-07 10:50:00,366.0,366.18,365.6,365.64,1739.0,357.3667,357.5424,356.9761,357.0152,1739.0
2021-10-07 11:00:00,365.28,365.82,363.92,364.36,6828.0,356.6637,357.1909,355.3357,355.7654,6828.0
2021-10-07 11:10:00,364.46,364.85,364.1,364.42,2452.0,355.863,356.2438,355.5115,355.8239,2452.0
2021-10-07 11:20:00,364.68,365.21,364.0,364.43,1974.0,356.0778,356.5953,355.4139,355.8337,1974.0
2021-10-07 11:30:00,364.53,364.96,363.98,364.66,3438.0,355.9314,356.3512,355.3943,356.0583,3438.0
2021-10-07 11:40:00,364.09,365.04,364.09,365.04,1693.0,355.5017,356.4293,355.5017,356.4293,1693.0
2021-10-07 11:50:00,364.96,364.96,364.25,364.53,1580.0,356.3512,356.3512,355.658,355.9314,1580.0
2021-10-07 12:00:00,364.55,364.58,363.83,363.93,2240.0,355.9509,355.9802,355.2479,355.3455,2240.0
2021-10-07 12:10:00,364.06,364.75,363.86,364.75,2650.0,355.4724,356.1462,355.2772,356.1462,2650.0
2021-10-07 12:20:00,364.91,365.21,364.37,364.68,2001.0,356.3024,356.5953,355.7751,356.0778,2001.0
2021-10-07 12:30:00,364.67,364.82,364.4,364.8,2403.0,356.068,356.2145,355.8044,356.195,2403.0
2021-10-07 12:40:00,364.51,365.15,364.5,365.0,4300.0,355.9118,356.5367,355.9021,356.3903,4300.0
2021-10-07 12:50:00,364.69,365.7,364.69,365.7,7227.0,356.0876,357.0738,356.0876,357.0738,7227.0
2021-10-07 13:00:00,365.53,365.94,365.12,365.36,4956.0,356.9078,357.3081,356.5074,356.7418,4956.0
2021-10-07 13:10:00,365.27,365.68,364.9,365.56,2632.0,356.6539,357.0542,356.2926,356.9371,2632.0
2021-10-07 13:20:00,365.57,365.6,364.89,365.13,11982.0,356.9468,356.9761,356.2829,356.5172,11982.0
2021-10-07 13:30:00,365.05,365.36,364.74,365.3,5540.0,356.4391,356.7418,356.1364,356.6832,5540.0
2021-10-07 13:40:00,365.42,366.02,365.27,365.27,1201.0,356.8004,357.3862,356.6539,356.6539,1201.0
2021-10-07 13:50:00,365.66,365.74,365.33,365.33,1197.0,357.0347,357.1128,356.7125,356.7125,1197.0
2021-10-07 14:00:00,365.28,365.42,364.24,364.29,4605.0,356.6637,356.8004,355.6482,355.697,4605.0
2021-10-07 14:10:00,364.16,364.38,363.03,363.03,4084.0,355.5701,355.7849,354.4667,354.4667,4084.0
2021-10-07 14:20:00,362.89,363.03,361.84,361.98,6060.0,354.33,354.4667,353.3048,353.4415,6060.0
2021-10-07 14:30:00,361.99,362.27,361.23,361.72,2544.0,353.4513,353.7247,352.7092,353.1876,2544.0
2021-10-07 14:40:00,361.6,362.17,361.58,362.05,2466.0,353.0705,353.627,353.0509,353.5099,2466.0
2021-10-07 14:50:00,361.93,361.93,361.42,361.76,3547.0,353.3927,353.3927,352.8947,353.2267,3547.0
2021-10-07 15:00:00,361.7,361.84,359.72,361.1,15897.0,353.1681,353.3048,351.2348,352.5823,15897.0
2021-10-07 15:10:00,361.0,361.34,360.88,361.06,1527.0,352.4846,352.8166,352.3674,352.5432,1527.0
2021-10-07 15:20:00,361.37,361.69,361.36,361.54,2277.0,352.8459,353.1583,352.8361,353.0119,2277.0
2021-10-07 15:30:00,361.39,361.78,361.25,361.64,2900.0,352.8654,353.2462,352.7287,353.1095,2900.0
2021-10-07 15:40:00,361.3,361.42,360.81,361.29,4898.0,352.7775,352.8947,352.2991,352.7678,4898.0
2021-10-07 15:50:00,361.71,361.71,360.31,360.68,16620.0,353.1779,353.1779,351.8109,352.1722,16620.0
2021-10-08 09:30:00,360.21,360.21,358.24,358.25,2270.0,351.7133,351.7133,349.7897,349.7995,2270.0
2021-10-08 09:40:00,358.15,360.85,358.15,359.46,1200.0,349.7018,352.3382,349.7018,350.9809,1200.0
2021-10-08 09:50:00,358.9,360.29,358.9,360.29,500.0,350.4342,351.7914,350.4342,351.7914,500.0
2021-10-08 10:00:00,360.69,361.2,359.98,361.19,4175.0,352.1819,352.6799,351.4887,352.6701,4175.0
2021-10-08 10:10:00,361.65,362.31,361.3,361.94,3411.0,353.1193,353.7637,352.7775,353.4024,3411.0
2021-10-08 10:20:00,361.21,361.78,360.18,361.38,11080.0,352.6897,353.2462,351.684,352.8557,11080.0
2021-10-08 10:30:00,361.04,362.12,360.9,361.75,1716.0,352.5237,353.5782,352.387,353.2169,1716.0
2021-10-08 10:40:00,361.53,362.68,361.53,362.31,1882.0,353.0021,354.125,353.0021,353.7637,1882.0
2021-10-08 10:50:00,362.67,362.67,362.41,362.41,520.0,354.1152,354.1152,353.8614,353.8614,520.0
2021-10-08 11:00:00,362.47,362.89,362.38,362.55,1800.0,353.9199,354.33,353.8321,353.9981,1800.0
2021-10-08 11:10:00,362.81,362.81,362.34,362.34,4817.0,354.2519,354.2519,353.793,353.793,4817.0
2021-10-08 11:20:00,362.31,362.45,361.92,362.24,1396.0,353.7637,353.9004,353.3829,353.6954,1396.0
2021-10-08 11:30:00,362.41,362.41,361.34,361.74,946.0,353.8614,353.8614,352.8166,353.2072,946.0
2021-10-08 11:40:00,361.49,361.5,360.9,361.25,1100.0,352.9631,352.9728,352.387,352.7287,1100.0
2021-10-08 11:50:00,361.39,361.57,361.21,361.21,400.0,352.8654,353.0412,352.6897,352.6897,400.0
2021-10-08 12:00:00,361.03,361.56,361.03,361.56,1184.0,352.5139,353.0314,352.5139,353.0314,1184.0
2021-10-08 12:10:00,361.23,361.36,361.01,361.08,700.0,352.7092,352.8361,352.4944,352.5627,700.0
2021-10-08 12:20:00,360.78,361.13,360.17,360.17,702.0,352.2698,352.6116,351.6742,351.6742,702.0
2021-10-08 12:30:00,360.16,361.06,360.16,361.06,4595.0,351.6644,352.5432,351.6644,352.5432,4595.0
2021-10-08 12:40:00,360.84,361.0,360.82,361.0,925.0,352.3284,352.4846,352.3089,352.4846,925.0
2021-10-08 12:50:00,360.65,360.65,360.65,360.65,100.0,352.1429,352.1429,352.1429,352.1429,100.0
2021-10-08 13:00:00,360.32,360.36,359.69,359.69,502.0,351.8207,351.8597,351.2055,351.2055,502.0
2021-10-08 13:10:00,359.95,360.19,359.91,359.97,2348.0,351.4594,351.6937,351.4203,351.4789,2348.0
2021-10-08 13:20:00,358.87,359.69,358.87,359.69,600.0,350.4049,351.2055,350.4049,351.2055,600.0
2021-10-08 13:30:00,359.7,359.7,359.7,359.7,100.0,351.2153,351.2153,351.2153,351.2153,100.0
2021-10-08 13:40:00,359.6,360.05,359.59,360.05,1330.0,351.1176,351.557,351.1079,351.557,1330.0
2021-10-08 13:50:00,360.15,360.18,359.5,359.63,1544.0,351.6547,351.684,351.02,351.1469,1544.0
2021-10-08 14:00:00,359.44,360.67,359.44,360.67,723.0,350.9614,352.1624,350.9614,352.1624,723.0
2021-10-08 14:10:00,360.61,360.69,360.55,360.63,740.0,352.1038,352.1819,352.0452,352.1233,740.0
2021-10-08 14:20:00,360.53,360.99,360.52,360.99,10224.0,352.0257,352.4749,352.0159,352.4749,10224.0
2021-10-08 14:30:00,360.74,360.96,360.41,360.41,2175.0,352.2308,352.4456,351.9085,351.9085,2175.0
2021-10-08 14:40:00,360.37,360.68,360.25,360.68,1882.0,351.8695,352.1722,351.7523,352.1722,1882.0
2021-10-08 14:50:00,360.67,361.14,360.1,360.1,2486.0,352.1624,352.6213,351.6058,351.6058,2486.0
2021-10-08 15:00:00,360.49,360.52,360.28,360.44,1701.0,351.9866,352.0159,351.7816,351.9378,1701.0
2021-10-08 15:10:00,360.44,360.78,360.36,360.58,1808.0,351.9378,352.2698,351.8597,352.0745,1808.0
2021-10-08 15:20:00,360.58,361.02,360.58,360.65,3471.0,352.0745,352.5041,352.0745,352.1429,3471.0
2021-10-08 15:30:00,360.49,360.49,359.55,359.62,6052.0,351.9866,351.9866,351.0688,351.1372,6052.0
2021-10-08 15:40:00,359.55,359.55,357.62,357.82,10011.0,351.0688,351.0688,349.1843,349.3796,10011.0
2021-10-08 15:50:00,357.87,359.12,357.59,357.8,24179.0,349.4285,350.649,349.1551,349.3601,24179.0
2021-10-11 09:30:00,357.46,358.78,357.46,358.16,4135.0,349.0281,350.317,349.0281,349.7116,4135.0
2021-10-11 09:40:00,357.86,357.93,357.38,357.39,580.0,349.4187,349.487,348.95,348.9598,580.0
2021-10-11 09:50:00,357.99,358.38,357.53,358.13,3300.0,349.5456,349.9264,349.0965,349.6823,3300.0
2021-10-11 10:00:00,358.59,358.76,358.31,358.73,1048.0,350.1315,350.2975,349.8581,350.2682,1048.0
2021-10-11 10:10:00,358.7,359.1,358.28,358.73,4138.0,350.2389,350.6294,349.8288,350.2682,4138.0
2021-10-11 10:20:00,358.92,359.59,358.84,359.59,1151.0,350.4537,351.1079,350.3756,351.1079,1151.0
2021-10-11 10:30:00,359.7,359.83,359.25,359.25,1200.0,351.2153,351.3422,350.7759,350.7759,1200.0
2021-10-11 10:40:00,357.73,358.21,357.73,358.21,715.0,349.2918,349.7604,349.2918,349.7604,715.0
2021-10-11 10:50:00,358.33,358.47,357.37,357.38,709.0,349.8776,350.0143,348.9402,348.95,709.0
2021-10-11 11:00:00,357.59,357.59,356.66,356.66,802.0,349.1551,349.1551,348.247,348.247,802.0
2021-10-11 11:10:00,356.69,356.83,356.57,356.77,942.0,348.2763,348.413,348.1591,348.3544,942.0
2021-10-11 11:20:00,356.77,356.96,356.67,356.93,1074.0,348.3544,348.5399,348.2568,348.5106,1074.0
2021-10-11 11:30:00,356.58,357.44,356.4,357.44,1581.0,348.1689,349.0086,347.9931,349.0086,1581.0
2021-10-11 11:40:00,357.58,357.74,356.95,357.09,1836.0,349.1453,349.3015,348.5302,348.6668,1836.0
2021-10-11 11:50:00,357.18,357.28,356.78,357.21,3434.0,348.7547,348.8524,348.3642,348.784,3434.0
2021-10-11 12:00:00,356.73,356.73,356.31,356.43,1000.0,348.3153,348.3153,347.9052,348.0224,1000.0
2021-10-11 12:10:00,356.46,356.46,355.65,355.65,441.0,348.0517,348.0517,347.2608,347.2608,441.0
2021-10-11 12:20:00,355.68,355.96,355.52,355.96,1250.0,347.2901,347.5635,347.1339,347.5635,1250.0
2021-10-11 12:30:00,355.89,355.89,355.0,355.0,1738.0,347.4952,347.4952,346.6261,346.6261,1738.0
2021-10-11 12:40:00,354.99,355.72,354.8,355.72,3262.0,346.6164,347.3292,346.4309,347.3292,3262.0
2021-10-11 12:50:00,355.45,355.45,354.99,355.07,1350.0,347.0655,347.0655,346.6164,346.6945,1350.0
2021-10-11 13:00:00,355.06,355.06,354.44,354.56,1217.0,346.6847,346.6847,346.0794,346.1965,1217.0
2021-10-11 13:10:00,354.62,355.16,354.61,354.94,1822.0,346.2551,346.7824,346.2453,346.5676,1822.0
2021-10-11 13:20:00,354.91,354.91,353.68,353.68,1060.0,346.5383,346.5383,345.3373,345.3373,1060.0
2021-10-11 13:30:00,353.67,353.95,353.66,353.88,2519.0,345.3275,345.6009,345.3178,345.5326,2519.0
2021-10-11 13:40:00,353.71,354.24,353.66,354.24,822.0,345.3666,345.8841,345.3178,345.8841,822.0
2021-10-11 13:50:00,354.09,354.11,353.8,354.1,2217.0,345.7376,345.7571,345.4545,345.7474,2217.0
2021-10-11 14:00:00,354.22,354.23,354.04,354.04,1000.0,345.8645,345.8743,345.6888,345.6888,1000.0
2021-10-11 14:10:00,354.06,354.18,353.49,353.61,2855.0,345.7083,345.8255,345.1518,345.2689,2855.0
2021-10-11 14:20:00,353.53,353.74,353.39,353.52,1442.0,345.1908,345.3959,345.0541,345.1811,1442.0
2021-10-11 14:30:00,353.71,353.76,353.2,353.33,2900.0,345.3666,345.4154,344.8686,344.9955,2900.0
2021-10-11 14:40:00,353.07,353.57,353.07,353.56,890.0,344.7417,345.2299,344.7417,345.2201,890.0
2021-10-11 14:50:00,353.01,353.97,352.98,353.81,2401.0,344.6831,345.6204,344.6538,345.4642,2401.0
2021-10-11 15:00:00,353.78,353.88,353.4,353.41,700.0,345.4349,345.5326,345.0639,345.0737,700.0
2021-10-11 15:10:00,353.41,353.58,352.87,352.87,1210.0,345.0737,345.2396,344.5464,344.5464,1210.0
2021-10-11 15:20:00,352.7,352.91,352.24,352.24,2755.0,344.3804,344.5854,343.9313,343.9313,2755.0
2021-10-11 15:30:00,352.34,352.42,351.96,352.42,1826.0,344.0289,344.107,343.6579,344.107,1826.0
2021-10-11 15:40:00,352.27,352.4,351.12,351.17,4487.0,343.9605,344.0875,342.8377,342.8865,4487.0
2021-10-11 15:50:00,351.0,351.27,350.34,350.37,27459.0,342.7205,342.9841,342.0761,342.1054,27459.0
2021-10-12 09:30:00,349.18,350.45,348.64,350.44,4883.0,340.9434,342.1835,340.4162,342.1737,4883.0
2021-10-12 09:40:00,351.07,351.24,349.0,349.22,1750.0,342.7889,342.9548,340.7677,340.9825,1750.0
2021-10-12 09:50:00,350.09,351.68,350.09,350.25,3168.0,341.832,343.3845,341.832,341.9882,3168.0
2021-10-12 10:00:00,350.45,350.97,349.28,350.17,2270.0,342.1835,342.6912,341.0411,341.9101,2270.0
2021-10-12 10:10:00,349.84,350.16,349.44,350.12,1485.0,341.5879,341.9003,341.1973,341.8613,1485.0
2021-10-12 10:20:00,349.57,350.44,349.57,350.1,1954.0,341.3242,342.1737,341.3242,341.8417,1954.0
2021-10-12 10:30:00,350.06,351.43,350.06,351.38,1660.0,341.8027,343.1404,341.8027,343.0915,1660.0
2021-10-12 10:40:00,351.37,351.43,351.2,351.43,1000.0,343.0818,343.1404,342.9158,343.1404,1000.0
2021-10-12 10:50:00,351.44,351.63,350.8,350.81,1865.0,343.1501,343.3356,342.5252,342.535,1865.0
2021-10-12 11:00:00,350.69,351.33,350.69,351.13,1017.0,342.4178,343.0427,342.4178,342.8474,1017.0
2021-10-12 11:10:00,351.41,351.41,350.03,350.97,1749.0,343.1208,343.1208,341.7734,342.6912,1749.0
2021-10-12 11:20:00,350.98,351.13,350.3,350.3,1492.0,342.701,342.8474,342.037,342.037,1492.0
2021-10-12 11:30:00,350.15,350.35,349.49,349.93,6602.0,341.8906,342.0858,341.2461,341.6757,6602.0
2021-10-12 11:40:00,349.93,351.09,349.83,350.99,24646.0,341.6757,342.8084,341.5781,342.7107,24646.0
2021-10-12 11:50:00,351.15,351.76,351.15,351.76,1200.0,342.867,343.4626,342.867,343.4626,1200.0
2021-10-12 12:00:00,352.16,352.26,352.03,352.25,500.0,343.8531,343.9508,343.7262,343.941,500.0
2021-10-12 12:10:00,352.7,353.02,352.46,352.47,4233.0,344.3804,344.6929,344.1461,344.1558,4233.0
2021-10-12 12:20:00,352.5,352.61,352.43,352.47,2083.0,344.1851,344.2925,344.1168,344.1558,2083.0
2021-10-12 12:30:00,352.4,352.52,351.89,351.89,1600.0,344.0875,344.2046,343.5895,343.5895,1600.0
2021-10-12 12:40:00,351.72,352.26,351.72,352.09,1500.0,343.4235,343.9508,343.4235,343.7848,1500.0
2021-10-12 12:50:00,352.08,352.41,352.04,352.41,2900.0,343.775,344.0972,343.736,344.0972,2900.0
2021-10-12 13:00:00,352.4,352.62,352.4,352.52,700.0,344.0875,344.3023,344.0875,344.2046,700.0
2021-10-12 13:10:00,352.54,352.75,352.27,352.51,3878.0,344.2242,344.4292,343.9605,344.1949,3878.0
2021-10-12 13:20:00,352.56,352.75,352.35,352.56,1207.0,344.2437,344.4292,344.0387,344.2437,1207.0
2021-10-12 13:30:00,352.63,352.73,352.32,352.73,803.0,344.3121,344.4097,344.0094,344.4097,803.0
2021-10-12 13:40:00,352.66,353.17,352.66,352.82,1767.0,344.3413,344.8393,344.3413,344.4976,1767.0
2021-10-12 13:50:00,352.86,352.86,351.99,351.99,800.0,344.5366,344.5366,343.6871,343.6871,800.0
2021-10-12 14:00:00,351.78,352.09,351.78,351.79,300.0,343.4821,343.7848,343.4821,343.4919,300.0
2021-10-12 14:10:00,351.72,352.69,351.65,352.58,3954.0,343.4235,344.3706,343.3552,344.2632,3954.0
2021-10-12 14:20:00,352.4,352.63,351.91,351.92,2137.0,344.0875,344.3121,343.609,343.6188,2137.0
2021-10-12 14:30:00,351.99,352.12,351.81,351.81,609.0,343.6871,343.8141,343.5114,343.5114,609.0
2021-10-12 14:40:00,351.68,351.72,351.18,351.24,2704.0,343.3845,343.4235,342.8963,342.9548,2704.0
2021-10-12 14:50:00,351.21,351.21,350.83,350.93,900.0,342.9255,342.9255,342.5545,342.6522,900.0
2021-10-12 15:00:00,350.6,350.78,350.56,350.65,1200.0,342.3299,342.5057,342.2909,342.3788,1200.0
2021-10-12 15:10:00,350.66,350.78,350.37,350.73,1600.0,342.3885,342.5057,342.1054,342.4569,1600.0
2021-10-12 15:20:00,350.49,350.7,350.32,350.7,2898.0,342.2225,342.4276,342.0565,342.4276,2898.0
2021-10-12 15:30:00,350.63,350.69,350.25,350.56,2300.0,342.3592,342.4178,341.9882,342.2909,2300.0
2021-10-12 15:40:00,350.52,350.52,349.34,349.34,3679.0,342.2518,342.2518,341.0997,341.0997,3679.0
2021-10-12 15:50:00,349.3,349.56,348.91,349.16,14187.0,341.0606,341.3145,340.6798,340.9239,14187.0
2021-10-13 09:30:00,348.55,348.92,347.85,348.56,4209.0,340.3283,340.6896,339.6448,340.3381,4209.0
2021-10-13 09:40:00,349.51,351.03,349.44,349.8,3800.0,341.2656,342.7498,341.1973,341.5488,3800.0
2021-10-13 09:50:00,347.39,347.59,346.15,346.4,1300.0,339.1957,339.3909,337.9849,338.229,1300.0
2021-10-13 10:00:00,345.85,345.85,344.26,344.26,2439.0,337.692,337.692,336.1395,336.1395,2439.0
2021-10-13 10:10:00,344.13,344.97,343.77,344.97,1958.0,336.0126,336.8327,335.661,336.8327,1958.0
2021-10-13 10:20:00,344.67,344.67,343.91,344.12,5637.0,336.5398,336.5398,335.7977,336.0028,5637.0
2021-10-13 10:30:00,344.6,345.48,344.25,344.32,11742.0,336.4715,337.3307,336.1297,336.1981,11742.0
2021-10-13 10:40:00,344.22,344.73,344.12,344.3,20323.0,336.1004,336.5984,336.0028,336.1785,20323.0
2021-10-13 10:50:00,344.25,345.67,343.71,345.55,10972.0,336.1297,337.5162,335.6025,337.3991,10972.0
2021-10-13 11:00:00,345.71,346.88,345.62,346.53,4782.0,337.5553,338.6977,337.4674,338.3559,4782.0
2021-10-13 11:10:00,346.34,347.31,346.24,347.31,1406.0,338.1704,339.1175,338.0728,339.1175,1406.0
2021-10-13 11:20:00,348.0,348.0,347.52,347.53,1611.0,339.7913,339.7913,339.3226,339.3324,1611.0
2021-10-13 11:30:00,347.2,347.73,347.2,347.71,1202.0,339.0101,339.5276,339.0101,339.5081,1202.0
2021-10-13 11:40:00,348.0,348.0,347.49,347.49,2705.0,339.7913,339.7913,339.2933,339.2933,2705.0
2021-10-13 11:50:00,347.32,347.45,346.8,346.81,2500.0,339.1273,339.2542,338.6196,338.6293,2500.0
2021-10-13 12:00:00,346.71,347.22,346.71,347.21,1726.0,338.5317,339.0297,338.5317,339.0199,1726.0
2021-10-13 12:10:00,347.13,347.13,346.88,346.93,1003.0,338.9418,338.9418,338.6977,338.7465,1003.0
2021-10-13 12:20:00,347.05,347.24,347.05,347.24,300.0,338.8637,339.0492,338.8637,339.0492,300.0
2021-10-13 12:30:00,347.34,347.44,347.06,347.39,2132.0,339.1468,339.2445,338.8734,339.1957,2132.0
2021-10-13 12:40:00,347.35,347.58,347.33,347.33,1200.0,339.1566,339.3812,339.1371,339.1371,1200.0
2021-10-13 12:50:00,347.49,347.66,347.3,347.35,3012.0,339.2933,339.4593,339.1078,339.1566,3012.0
2021-10-13 13:00:00,347.23,347.29,346.86,346.99,1400.0,339.0394,339.098,338.6782,338.8051,1400.0
2021-10-13 13:10:00,347.26,347.26,346.47,346.61,3000.0,339.0687,339.0687,338.2974,338.4341,3000.0
2021-10-13 13:20:00,346.65,346.81,346.57,346.81,2355.0,338.4731,338.6293,338.395,338.6293,2355.0
2021-10-13 13:30:00,346.68,347.22,346.59,347.22,3554.0,338.5024,339.0297,338.4145,339.0297,3554.0
2021-10-13 13:40:00,347.26,347.56,347.18,347.56,2747.0,339.0687,339.3616,338.9906,339.3616,2747.0
2021-10-13 13:50:00,347.62,347.66,347.39,347.51,1721.0,339.4202,339.4593,339.1957,339.3128,1721.0
2021-10-13 14:00:00,348.38,348.38,347.25,347.6,2101.0,340.1623,340.1623,339.059,339.4007,2101.0
2021-10-13 14:10:00,347.97,348.19,347.87,348.15,722.0,339.762,339.9768,339.6643,339.9377,722.0
2021-10-13 14:20:00,348.59,348.87,348.59,348.65,1200.0,340.3673,340.6407,340.3673,340.4259,1200.0
2021-10-13 14:30:00,348.47,348.77,347.78,347.78,1946.0,340.2502,340.5431,339.5765,339.5765,1946.0
2021-10-13 14:40:00,347.88,347.88,347.87,347.88,100.0,339.6741,339.6741,339.6643,339.6741,100.0
2021-10-13 14:50:00,348.1,348.11,347.84,348.1,700.0,339.8889,339.8987,339.635,339.8889,700.0
2021-10-13 15:00:00,348.28,348.28,348.21,348.21,254.0,340.0647,340.0647,339.9963,339.9963,254.0
2021-10-13 15:10:00,348.71,348.71,348.21,348.21,700.0,340.4845,340.4845,339.9963,339.9963,700.0
2021-10-13 15:20:00,348.25,348.26,347.62,347.76,1100.0,340.0354,340.0451,339.4202,339.5569,1100.0
2021-10-13 15:30:00,347.71,348.65,347.7,348.55,1300.0,339.5081,340.4259,339.4983,340.3283,1300.0
2021-10-13 15:40:00,348.48,348.71,348.24,348.7,4538.0,340.2599,340.4845,340.0256,340.4748,4538.0
2021-10-13 15:50:00,348.75,349.12,348.61,349.1,15119.0,340.5236,340.8848,340.3869,340.8653,15119.0
2021-10-14 09:30:00,353.1,354.06,352.57,353.47,5506.0,344.771,345.7083,344.2535,345.1322,5506.0
2021-10-14 09:40:00,352.7,353.98,352.38,353.03,1609.0,344.3804,345.6302,344.068,344.7026,1609.0
2021-10-14 09:50:00,352.56,352.97,352.01,352.97,1000.0,344.2437,344.644,343.7067,344.644,1000.0
2021-10-14 10:00:00,353.32,354.18,353.32,353.8,2055.0,344.9858,345.8255,344.9858,345.4545,2055.0
2021-10-14 10:10:00,353.99,355.2,353.99,355.2,1204.0,345.64,346.8214,345.64,346.8214,1204.0
2021-10-14 10:20:00,355.65,355.91,353.67,353.68,3135.0,347.2608,347.5147,345.3275,345.3373,3135.0
2021-10-14 10:30:00,354.11,354.2,353.05,353.19,1900.0,345.7571,345.845,344.7221,344.8588,1900.0
2021-10-14 10:40:00,353.44,354.2,353.07,354.2,2250.0,345.1029,345.845,344.7417,345.845,2250.0
2021-10-14 10:50:00,354.41,354.6,354.29,354.29,777.0,346.0501,346.2356,345.9329,345.9329,777.0
2021-10-14 11:00:00,354.0,354.42,353.49,354.36,1231.0,345.6497,346.0598,345.1518,346.0012,1231.0
2021-10-14 11:10:00,354.21,354.36,353.84,354.06,3478.0,345.8548,346.0012,345.4935,345.7083,3478.0
2021-10-14 11:20:00,354.51,355.45,354.51,355.14,2074.0,346.1477,347.0655,346.1477,346.7628,2074.0
2021-10-14 11:30:00,355.24,355.9,355.22,355.85,1503.0,346.8605,347.5049,346.841,347.4561,1503.0
2021-10-14 11:40:00,356.11,356.77,355.84,356.77,2232.0,347.71,348.3544,347.4463,348.3544,2232.0
2021-10-14 11:50:00,356.73,357.06,356.68,357.06,2093.0,348.3153,348.6376,348.2665,348.6376,2093.0
2021-10-14 12:00:00,357.25,357.56,357.03,357.03,2426.0,348.8231,349.1258,348.6083,348.6083,2426.0
2021-10-14 12:10:00,356.91,357.95,356.85,357.89,2907.0,348.4911,349.5066,348.4325,349.448,2907.0
2021-10-14 12:20:00,357.77,358.46,357.59,358.31,2431.0,349.3308,350.0045,349.1551,349.8581,2431.0
2021-10-14 12:30:00,358.15,358.33,357.87,358.31,2199.0,349.7018,349.8776,349.4285,349.8581,2199.0
2021-10-14 12:40:00,358.23,358.75,358.18,358.49,1477.0,349.78,350.2877,349.7311,350.0338,1477.0
2021-10-14 12:50:00,358.42,359.04,358.41,358.89,1703.0,349.9655,350.5709,349.9557,350.4244,1703.0
2021-10-14 13:00:00,359.14,359.68,359.12,359.42,5829.0,350.6685,351.1958,350.649,350.9419,5829.0
2021-10-14 13:10:00,359.51,360.52,359.51,360.41,1734.0,351.0298,352.0159,351.0298,351.9085,1734.0
2021-10-14 13:20:00,360.53,360.53,359.88,360.22,1552.0,352.0257,352.0257,351.391,351.723,1552.0
2021-10-14 13:30:00,360.33,361.03,360.33,361.0,3116.0,351.8304,352.5139,351.8304,352.4846,3116.0
2021-10-14 13:40:00,360.94,362.0,360.94,361.79,5049.0,352.426,353.461,352.426,353.256,5049.0
2021-10-14 13:50:00,361.79,362.51,361.61,362.51,1606.0,353.256,353.959,353.0802,353.959,1606.0
2021-10-14 14:00:00,362.35,362.7,361.91,361.91,3021.0,353.8028,354.1445,353.3732,353.3732,3021.0
2021-10-14 14:10:00,361.89,362.75,361.89,362.75,6677.0,353.3536,354.1933,353.3536,354.1933,6677.0
2021-10-14 14:20:00,362.71,363.02,362.57,363.02,4617.0,354.1543,354.457,354.0176,354.457,4617.0
2021-10-14 14:30:00,363.1,363.36,363.0,363.29,2420.0,354.5351,354.789,354.4374,354.7206,2420.0
2021-10-14 14:40:00,363.13,363.2,362.85,363.19,2000.0,354.5644,354.6327,354.291,354.623,2000.0
2021-10-14 14:50:00,363.13,363.47,363.1,363.19,3257.0,354.5644,354.8964,354.5351,354.623,3257.0
2021-10-14 15:00:00,363.17,363.25,362.88,362.88,2979.0,354.6034,354.6815,354.3203,354.3203,2979.0
2021-10-14 15:10:00,362.75,362.9,362.34,362.34,2886.0,354.1933,354.3398,353.793,353.793,2886.0
2021-10-14 15:20:00,362.21,362.29,361.59,361.63,3334.0,353.6661,353.7442,353.0607,353.0998,3334.0
2021-10-14 15:30:00,361.74,362.57,361.74,362.52,4430.0,353.2072,354.0176,353.2072,353.9688,4430.0
2021-10-14 15:40:00,362.46,362.65,362.16,362.27,6761.0,353.9102,354.0957,353.6173,353.7247,6761.0
2021-10-14 15:50:00,362.38,363.26,362.31,363.26,28394.0,353.8321,354.6913,353.7637,354.6913,28394.0
2021-10-15 09:30:00,366.02,366.02,362.71,363.33,13544.0,357.3862,357.3862,354.1543,354.7597,13544.0
2021-10-15 09:40:00,362.78,363.47,362.78,362.99,1546.0,354.2226,354.8964,354.2226,354.4277,1546.0
2021-10-15 09:50:00,363.61,365.48,362.76,365.48,5546.0,355.0331,356.8589,354.2031,356.8589,5546.0
2021-10-15 10:00:00,364.93,366.22,364.53,366.22,3022.0,356.3219,357.5815,355.9314,357.5815,3022.0
2021-10-15 10:10:00,365.77,366.27,365.48,365.48,1432.0,357.1421,357.6303,356.8589,356.8589,1432.0
2021-10-15 10:20:00,364.52,364.52,364.19,364.42,1033.0,355.9216,355.9216,355.5994,355.8239,1033.0
2021-10-15 10:30:00,364.11,364.37,363.21,363.21,431.0,355.5213,355.7751,354.6425,354.6425,431.0
2021-10-15 10:40:00,364.37,365.28,364.27,365.22,1670.0,355.7751,356.6637,355.6775,356.6051,1670.0
2021-10-15 10:50:00,365.25,365.25,364.76,365.06,1900.0,356.6344,356.6344,356.1559,356.4489,1900.0
2021-10-15 11:00:00,365.15,365.33,365.13,365.33,400.0,356.5367,356.7125,356.5172,356.7125,400.0
2021-10-15 11:10:00,364.74,364.98,364.73,364.98,700.0,356.1364,356.3707,356.1266,356.3707,700.0
2021-10-15 11:20:00,364.93,364.93,364.85,364.85,200.0,356.3219,356.3219,356.2438,356.2438,200.0
2021-10-15 11:30:00,364.66,365.04,364.59,364.9,675.0,356.0583,356.4293,355.9899,356.2926,675.0
2021-10-15 11:40:00,364.93,364.94,364.16,364.16,2850.0,356.3219,356.3317,355.5701,355.5701,2850.0
2021-10-15 11:50:00,363.99,364.05,363.8,363.95,400.0,355.4041,355.4627,355.2186,355.365,400.0
2021-10-15 12:00:00,364.28,364.67,364.28,364.56,2818.0,355.6872,356.068,355.6872,355.9606,2818.0
2021-10-15 12:10:00,364.48,364.78,364.48,364.78,300.0,355.8825,356.1755,355.8825,356.1755,300.0
2021-10-15 12:20:00,364.68,365.04,364.4,365.04,5405.0,356.0778,356.4293,355.8044,356.4293,5405.0
2021-10-15 12:30:00,364.58,365.23,364.58,365.23,5333.0,355.9802,356.6148,355.9802,356.6148,5333.0
2021-10-15 12:40:00,365.08,365.14,364.96,365.14,500.0,356.4684,356.527,356.3512,356.527,500.0
2021-10-15 12:50:00,365.08,365.15,365.08,365.15,200.0,356.4684,356.5367,356.4684,356.5367,200.0
2021-10-15 13:00:00,365.17,365.36,365.1,365.36,625.0,356.5563,356.7418,356.4879,356.7418,625.0
2021-10-15 13:10:00,365.34,365.51,365.33,365.51,1500.0,356.7222,356.8882,356.7125,356.8882,1500.0
2021-10-15 13:20:00,365.3,365.82,365.29,365.82,439.0,356.6832,357.1909,356.6734,357.1909,439.0
2021-10-15 13:30:00,365.74,366.09,365.66,366.09,3411.0,357.1128,357.4546,357.0347,357.4546,3411.0
2021-10-15 13:40:00,366.46,366.55,366.27,366.55,916.0,357.8158,357.9037,357.6303,357.9037,916.0
2021-10-15 13:50:00,366.71,367.0,366.53,366.53,1963.0,358.0599,358.3431,357.8842,357.8842,1963.0
2021-10-15 14:00:00,366.9,367.83,366.9,367.83,1823.0,358.2454,359.1535,358.2454,359.1535,1823.0
2021-10-15 14:10:00,367.54,367.71,367.45,367.58,649.0,358.8704,359.0363,358.7825,358.9094,649.0
2021-10-15 14:20:00,367.68,367.96,367.68,367.74,600.0,359.007,359.2804,359.007,359.0656,600.0
2021-10-15 14:30:00,367.64,367.77,367.45,367.73,2885.0,358.968,359.0949,358.7825,359.0559,2885.0
2021-10-15 14:40:00,367.97,367.97,367.62,367.65,2060.0,359.2902,359.2902,358.9485,358.9778,2060.0
2021-10-15 14:50:00,367.79,368.06,367.75,367.95,872.0,359.1145,359.3781,359.0754,359.2707,872.0
2021-10-15 15:00:00,367.76,367.91,367.1,367.1,1100.0,359.0852,359.2316,358.4407,358.4407,1100.0
2021-10-15 15:10:00,367.07,367.33,367.07,367.24,1120.0,358.4114,358.6653,358.4114,358.5774,1120.0
2021-10-15 15:20:00,367.05,367.12,366.83,367.08,820.0,358.3919,358.4603,358.1771,358.4212,820.0
2021-10-15 15:30:00,366.95,367.22,366.92,367.05,2686.0,358.2943,358.5579,358.265,358.3919,2686.0
2021-10-15 15:40:00,367.04,367.07,366.32,366.32,4017.0,358.3821,358.4114,357.6791,357.6791,4017.0
2021-10-15 15:50:00,366.24,366.24,365.48,365.75,25233.0,357.601,357.601,356.8589,357.1226,25233.0
2021-10-18 09:30:00,368.88,369.31,366.98,367.76,8638.0,360.1787,360.5986,358.3236,359.0852,8638.0
2021-10-18 09:40:00,367.26,370.82,367.26,370.4,14926.0,358.597,362.073,358.597,361.6629,14926.0
2021-10-18 09:50:00,370.3,371.86,370.19,371.68,7616.0,361.5652,363.0884,361.4578,362.9127,7616.0
2021-10-18 10:00:00,372.29,372.64,371.77,372.49,5457.0,363.5083,363.8501,363.0006,363.7036,5457.0
2021-10-18 10:10:00,372.3,372.3,370.99,370.99,400.0,363.5181,363.5181,362.239,362.239,400.0
2021-10-18 10:20:00,371.7,371.83,371.7,371.83,300.0,362.9322,363.0592,362.9322,363.0592,300.0
2021-10-18 10:30:00,371.75,372.98,371.52,372.8,2900.0,362.981,364.182,362.7565,364.0063,2900.0
2021-10-18 10:40:00,372.6,373.66,372.6,373.13,2887.0,363.811,364.846,363.811,364.3285,2887.0
2021-10-18 10:50:00,373.11,373.64,372.81,373.64,3372.0,364.309,364.8265,364.016,364.8265,3372.0
2021-10-18 11:00:00,373.46,373.98,373.24,373.98,746.0,364.6507,365.1584,364.4359,365.1584,746.0
2021-10-18 11:10:00,373.77,374.33,373.69,374.33,2267.0,364.9534,365.5002,364.8753,365.5002,2267.0
2021-10-18 11:20:00,374.51,374.68,374.42,374.42,500.0,365.6759,365.8419,365.5881,365.5881,500.0
2021-10-18 11:30:00,374.43,374.49,373.58,373.63,2437.0,365.5978,365.6564,364.7679,364.8167,2437.0
2021-10-18 11:40:00,374.02,374.39,373.48,374.28,1427.0,365.1975,365.5588,364.6702,365.4514,1427.0
2021-10-18 11:50:00,374.41,375.07,374.41,375.0,1500.0,365.5783,366.2227,365.5783,366.1544,1500.0
2021-10-18 12:00:00,374.82,374.82,374.43,374.59,2035.0,365.9786,365.9786,365.5978,365.7541,2035.0
2021-10-18 12:10:00,374.46,374.7,374.41,374.7,1655.0,365.6271,365.8615,365.5783,365.8615,1655.0
2021-10-18 12:20:00,374.58,375.02,374.41,374.96,5933.0,365.7443,366.1739,365.5783,366.1153,5933.0
2021-10-18 12:30:00,374.99,375.66,374.96,375.3,4419.0,366.1446,366.7988,366.1153,366.4473,4419.0
2021-10-18 12:40:00,375.22,375.23,374.57,375.02,1175.0,366.3692,366.379,365.7345,366.1739,1175.0
2021-10-18 12:50:00,374.95,374.95,374.62,374.62,1013.0,366.1056,366.1056,365.7833,365.7833,1013.0
2021-10-18 13:00:00,374.81,374.81,374.65,374.71,900.0,365.9689,365.9689,365.8126,365.8712,900.0
2021-10-18 13:10:00,374.58,375.0,374.58,374.66,3490.0,365.7443,366.1544,365.7443,365.8224,3490.0
2021-10-18 13:20:00,374.73,374.99,374.73,374.81,2104.0,365.8908,366.1446,365.8908,365.9689,2104.0
2021-10-18 13:30:00,374.95,375.03,374.74,375.0,2147.0,366.1056,366.1837,365.9005,366.1544,2147.0
2021-10-18 13:40:00,374.98,375.24,374.97,375.24,605.0,366.1349,366.3887,366.1251,366.3887,605.0
2021-10-18 13:50:00,375.18,375.33,374.59,374.86,3415.0,366.3301,366.4766,365.7541,366.0177,3415.0
2021-10-18 14:00:00,374.99,375.34,374.8,375.34,2542.0,366.1446,366.4864,365.9591,366.4864,2542.0
2021-10-18 14:10:00,375.33,375.59,375.28,375.59,400.0,366.4766,366.7305,366.4278,366.7305,400.0
2021-10-18 14:20:00,375.72,375.72,375.23,375.72,2548.0,366.8574,366.8574,366.379,366.8574,2548.0
2021-10-18 14:30:00,375.52,375.71,375.23,375.36,4524.0,366.6621,366.8476,366.379,366.5059,4524.0
2021-10-18 14:40:00,375.39,375.39,374.67,374.73,2275.0,366.5352,366.5352,365.8322,365.8908,2275.0
2021-10-18 14:50:00,374.64,374.85,374.64,374.78,559.0,365.8029,366.0079,365.8029,365.9396,559.0
2021-10-18 15:00:00,374.65,374.66,373.68,373.69,1277.0,365.8126,365.8224,364.8655,364.8753,1277.0
2021-10-18 15:10:00,373.78,373.88,373.35,373.72,2046.0,364.9632,365.0608,364.5433,364.9046,2046.0
2021-10-18 15:20:00,373.53,373.53,372.87,373.19,4028.0,364.7191,364.7191,364.0746,364.3871,4028.0
2021-10-18 15:30:00,373.22,373.37,372.57,372.98,6028.0,364.4164,364.5628,363.7817,364.182,6028.0
2021-10-18 15:40:00,373.03,373.67,372.95,373.59,5510.0,364.2309,364.8558,364.1527,364.7776,5510.0
2021-10-18 15:50:00,373.81,374.08,373.53,373.7,18956.0,364.9925,365.2561,364.7191,364.885,18956.0
2021-10-19 09:30:00,376.36,377.1,374.84,374.84,4841.0,367.4823,368.2048,365.9982,365.9982,4841.0
2021-10-19 09:40:00,374.97,375.12,372.59,372.59,2174.0,366.1251,366.2716,363.8012,363.8012,2174.0
2021-10-19 09:50:00,372.95,373.03,371.75,372.59,1122.0,364.1527,364.2309,362.981,363.8012,1122.0
2021-10-19 10:00:00,372.67,372.67,372.12,372.19,706.0,363.8793,363.8793,363.3423,363.4107,706.0
2021-10-19 10:10:00,372.37,372.99,372.25,372.99,701.0,363.5864,364.1918,363.4693,364.1918,701.0
2021-10-19 10:20:00,373.17,373.17,372.32,372.32,400.0,364.3675,364.3675,363.5376,363.5376,400.0
2021-10-19 10:30:00,371.61,372.71,371.61,372.71,1503.0,362.8443,363.9184,362.8443,363.9184,1503.0
2021-10-19 10:40:00,372.8,373.17,372.74,372.74,2802.0,364.0063,364.3675,363.9477,363.9477,2802.0
2021-10-19 10:50:00,372.96,373.94,372.92,372.93,2000.0,364.1625,365.1194,364.1234,364.1332,2000.0
2021-10-19 11:00:00,373.03,373.61,372.82,373.61,706.0,364.2309,364.7972,364.0258,364.7972,706.0
2021-10-19 11:10:00,373.4,373.65,373.31,373.65,1000.0,364.5921,364.8362,364.5042,364.8362,1000.0
2021-10-19 11:20:00,373.52,373.52,372.99,373.09,1400.0,364.7093,364.7093,364.1918,364.2894,1400.0
2021-10-19 11:30:00,372.8,372.86,372.63,372.67,600.0,364.0063,364.0649,363.8403,363.8793,600.0
2021-10-19 11:40:00,372.91,373.04,372.9,373.04,200.0,364.1137,364.2406,364.1039,364.2406,200.0
2021-10-19 11:50:00,372.96,372.96,372.69,372.69,300.0,364.1625,364.1625,363.8989,363.8989,300.0
2021-10-19 12:00:00,372.99,373.07,372.19,372.19,813.0,364.1918,364.2699,363.4107,363.4107,813.0
2021-10-19 12:10:00,372.55,372.55,372.09,372.25,600.0,363.7622,363.7622,363.313,363.4693,600.0
2021-10-19 12:20:00,372.36,372.4,371.84,371.85,2416.0,363.5767,363.6157,363.0689,363.0787,2416.0
2021-10-19 12:30:00,371.9,372.31,371.89,372.26,800.0,363.1275,363.5278,363.1177,363.479,800.0
2021-10-19 12:40:00,371.67,371.91,371.67,371.91,200.0,362.9029,363.1373,362.9029,363.1373,200.0
2021-10-19 12:50:00,371.78,372.26,371.62,371.83,3700.0,363.0103,363.479,362.8541,363.0592,3700.0
2021-10-19 13:00:00,371.97,371.97,371.23,371.23,800.0,363.1959,363.1959,362.4733,362.4733,800.0
2021-10-19 13:10:00,370.93,370.96,370.01,370.11,5649.0,362.1804,362.2097,361.2821,361.3797,5649.0
2021-10-19 13:20:00,370.14,370.32,369.69,369.75,3000.0,361.409,361.5848,360.9696,361.0282,3000.0
2021-10-19 13:30:00,369.87,370.29,369.01,370.13,5567.0,361.1454,361.5555,360.3057,361.3993,5567.0
2021-10-19 13:40:00,370.29,370.48,370.25,370.39,788.0,361.5555,361.741,361.5164,361.6531,788.0
2021-10-19 13:50:00,370.13,370.99,370.13,370.85,1319.0,361.3993,362.239,361.3993,362.1023,1319.0
2021-10-19 14:00:00,370.64,370.93,370.62,370.74,1500.0,361.8972,362.1804,361.8777,361.9949,1500.0
2021-10-19 14:10:00,370.53,370.86,370.52,370.6,2915.0,361.7898,362.112,361.7801,361.8582,2915.0
2021-10-19 14:20:00,370.47,370.48,370.09,370.34,1404.0,361.7312,361.741,361.3602,361.6043,1404.0
2021-10-19 14:30:00,370.21,370.31,370.11,370.27,1687.0,361.4774,361.575,361.3797,361.536,1687.0
2021-10-19 14:40:00,370.3,370.45,370.01,370.36,2812.0,361.5652,361.7117,361.2821,361.6238,2812.0
2021-10-19 14:50:00,370.45,370.78,370.27,370.56,2132.0,361.7117,362.0339,361.536,361.8191,2132.0
2021-10-19 15:00:00,370.67,370.95,370.67,370.95,200.0,361.9265,362.1999,361.9265,362.1999,200.0
2021-10-19 15:10:00,371.11,371.44,371.09,371.44,1782.0,362.3561,362.6784,362.3366,362.6784,1782.0
2021-10-19 15:20:00,371.29,371.36,370.8,370.81,3927.0,362.5319,362.6002,362.0535,362.0632,3927.0
2021-10-19 15:30:00,370.72,370.72,369.05,369.15,8353.0,361.9753,361.9753,360.3447,360.4424,8353.0
2021-10-19 15:40:00,369.25,370.16,369.24,370.06,2708.0,360.54,361.4286,360.5303,361.3309,2708.0
2021-10-19 15:50:00,369.63,370.8,369.62,370.74,20853.0,360.9111,362.0535,360.9013,361.9949,20853.0
2021-10-20 09:30:00,371.68,374.8,371.52,374.8,4745.0,362.9127,365.9591,362.7565,365.9591,4745.0
2021-10-20 09:40:00,374.33,375.92,374.33,375.5,2552.0,365.5002,367.0527,365.5002,366.6426,2552.0
2021-10-20 09:50:00,376.45,376.52,375.2,375.67,2306.0,367.5702,367.6385,366.3497,366.8086,2306.0
2021-10-20 10:00:00,375.36,377.33,375.27,376.86,3351.0,366.5059,368.4294,366.418,367.9705,3351.0
2021-10-20 10:10:00,376.88,378.14,376.88,378.14,3002.0,367.99,369.2203,367.99,369.2203,3002.0
2021-10-20 10:20:00,378.37,378.79,377.88,377.88,2734.0,369.4449,369.855,368.9664,368.9664,2734.0
2021-10-20 10:30:00,378.58,381.03,378.58,380.11,4899.0,369.6499,372.0421,369.6499,371.1438,4899.0
2021-10-20 10:40:00,380.25,380.98,380.19,380.29,4298.0,371.2805,371.9933,371.222,371.3196,4298.0
2021-10-20 10:50:00,380.28,380.28,378.97,378.97,1000.0,371.3098,371.3098,370.0307,370.0307,1000.0
2021-10-20 11:00:00,379.25,379.31,378.53,378.69,1843.0,370.3041,370.3627,369.6011,369.7573,1843.0
2021-10-20 11:10:00,378.59,378.84,378.59,378.84,1110.0,369.6597,369.9038,369.6597,369.9038,1110.0
2021-10-20 11:20:00,379.03,379.04,378.22,379.04,4706.0,370.0893,370.0991,369.2984,370.0991,4706.0
2021-10-20 11:30:00,379.47,380.43,379.27,380.04,9895.0,370.5189,371.4563,370.3237,371.0755,9895.0
2021-10-20 11:40:00,380.12,380.58,379.95,380.27,4869.0,371.1536,371.6028,370.9876,371.3001,4869.0
2021-10-20 11:50:00,380.72,381.42,380.33,380.36,3320.0,371.7395,372.4229,371.3587,371.3879,3320.0
2021-10-20 12:00:00,380.33,380.9,380.32,380.9,2077.0,371.3587,371.9152,371.3489,371.9152,2077.0
2021-10-20 12:10:00,380.61,380.61,379.96,380.04,7646.0,371.6321,371.6321,370.9974,371.0755,7646.0
2021-10-20 12:20:00,380.19,381.13,379.79,380.73,4927.0,371.222,372.1398,370.8314,371.7492,4927.0
2021-10-20 12:30:00,380.79,381.45,380.79,381.45,480.0,371.8078,372.4522,371.8078,372.4522,480.0
2021-10-20 12:40:00,381.26,381.55,381.26,381.49,1329.0,372.2667,372.5499,372.2667,372.4913,1329.0
2021-10-20 12:50:00,381.38,381.66,381.09,381.26,1500.0,372.3839,372.6573,372.1007,372.2667,1500.0
2021-10-20 13:00:00,381.19,381.23,380.65,380.7,2058.0,372.1984,372.2374,371.6711,371.7199,2058.0
2021-10-20 13:10:00,380.61,381.02,380.34,380.5,1152.0,371.6321,372.0324,371.3684,371.5246,1152.0
2021-10-20 13:20:00,380.36,380.83,380.29,380.77,1300.0,371.3879,371.8469,371.3196,371.7883,1300.0
2021-10-20 13:30:00,380.82,381.12,380.61,380.8,1640.0,371.8371,372.13,371.6321,371.8176,1640.0
2021-10-20 13:40:00,380.87,381.07,380.36,380.36,3089.0,371.8859,372.0812,371.3879,371.3879,3089.0
2021-10-20 13:50:00,380.18,380.98,380.18,380.61,27654.0,371.2122,371.9933,371.2122,371.6321,27654.0
2021-10-20 14:00:00,380.66,381.01,380.66,381.0,2433.0,371.6809,372.0226,371.6809,372.0129,2433.0
2021-10-20 14:10:00,381.01,381.23,380.87,380.87,3546.0,372.0226,372.2374,371.8859,371.8859,3546.0
2021-10-20 14:20:00,381.0,381.2,380.84,380.97,4256.0,372.0129,372.2081,371.8566,371.9836,4256.0
2021-10-20 14:30:00,381.06,381.16,380.89,381.16,1163.0,372.0714,372.1691,371.9054,372.1691,1163.0
2021-10-20 14:40:00,381.05,381.05,380.53,380.79,4314.0,372.0617,372.0617,371.5539,371.8078,4314.0
2021-10-20 14:50:00,380.84,381.73,380.81,381.73,2427.0,371.8566,372.7256,371.8273,372.7256,2427.0
2021-10-20 15:00:00,381.61,382.1,381.45,382.1,600.0,372.6085,373.0869,372.4522,373.0869,600.0
2021-10-20 15:10:00,381.78,382.15,381.25,381.25,2772.0,372.7745,373.1357,372.257,372.257,2772.0
2021-10-20 15:20:00,381.17,381.57,381.16,381.43,3609.0,372.1788,372.5694,372.1691,372.4327,3609.0
2021-10-20 15:30:00,381.55,381.98,381.45,381.49,3000.0,372.5499,372.9697,372.4522,372.4913,3000.0
2021-10-20 15:40:00,381.58,382.08,381.39,381.79,6492.0,372.5792,373.0674,372.3937,372.7842,6492.0
2021-10-20 15:50:00,381.55,382.07,381.43,381.79,17550.0,372.5499,373.0576,372.4327,372.7842,17550.0
2021-10-21 09:30:00,381.08,381.08,379.02,379.85,5046.0,372.091,372.091,370.0796,370.89,5046.0
2021-10-21 09:40:00,379.17,381.8,378.62,381.8,1743.0,370.226,372.794,369.689,372.794,1743.0
2021-10-21 09:50:00,380.7,380.91,379.5,379.89,650.0,371.7199,371.925,370.5482,370.929,650.0
2021-10-21 10:00:00,379.87,380.09,379.55,380.02,800.0,370.9095,371.1243,370.5971,371.056,800.0
2021-10-21 10:10:00,379.55,379.86,379.55,379.86,600.0,370.5971,370.8997,370.5971,370.8997,600.0
2021-10-21 10:20:00,378.78,378.78,378.77,378.78,100.0,369.8452,369.8452,369.8355,369.8452,100.0
2021-10-21 10:30:00,379.06,379.57,379.06,379.18,1559.0,370.1186,370.6166,370.1186,370.2358,1559.0
2021-10-21 10:40:00,379.23,379.69,379.2,379.69,922.0,370.2846,370.7338,370.2553,370.7338,922.0
2021-10-21 10:50:00,380.02,380.55,379.55,380.2,2717.0,371.056,371.5735,370.5971,371.2317,2717.0
2021-10-21 11:00:00,379.9,379.9,378.66,378.86,1102.0,370.9388,370.9388,369.728,369.9233,1102.0
2021-10-21 11:10:00,378.99,379.22,378.26,378.54,4852.0,370.0503,370.2748,369.3375,369.6109,4852.0
2021-10-21 11:20:00,378.8,379.22,378.76,378.77,1320.0,369.8647,370.2748,369.8257,369.8355,1320.0
2021-10-21 11:30:00,378.53,378.91,378.34,378.36,4297.0,369.6011,369.9722,369.4156,369.4351,4297.0
2021-10-21 11:40:00,378.44,379.18,378.39,379.18,600.0,369.5132,370.2358,369.4644,370.2358,600.0
2021-10-21 11:50:00,379.08,379.08,378.35,378.94,1201.0,370.1381,370.1381,369.4254,370.0014,1201.0
2021-10-21 12:00:00,379.56,379.56,379.09,379.09,632.0,370.6068,370.6068,370.1479,370.1479,632.0
2021-10-21 12:10:00,379.18,380.24,379.07,380.19,1898.0,370.2358,371.2708,370.1284,371.222,1898.0
2021-10-21 12:20:00,379.9,380.2,379.8,379.8,4436.0,370.9388,371.2317,370.8412,370.8412,4436.0
2021-10-21 12:30:00,379.55,379.88,379.55,379.88,575.0,370.5971,370.9193,370.5971,370.9193,575.0
2021-10-21 12:40:00,379.52,379.52,378.64,378.65,4200.0,370.5678,370.5678,369.7085,369.7183,4200.0
2021-10-21 12:50:00,378.16,378.6,378.16,378.6,448.0,369.2398,369.6695,369.2398,369.6695,448.0
2021-10-21 13:00:00,378.7,379.19,378.54,379.19,1470.0,369.7671,370.2455,369.6109,370.2455,1470.0
2021-10-21 13:10:00,378.89,378.89,378.83,378.83,200.0,369.9526,369.9526,369.894,369.894,200.0
2021-10-21 13:20:00,378.7,380.35,378.7,380.35,2209.0,369.7671,371.3782,369.7671,371.3782,2209.0
2021-10-21 13:30:00,380.1,380.1,380.09,380.1,500.0,371.1341,371.1341,371.1243,371.1341,500.0
2021-10-21 13:40:00,380.24,380.24,379.67,379.74,2320.0,371.2708,371.2708,370.7142,370.7826,2320.0
2021-10-21 13:50:00,379.8,379.85,379.37,379.45,3407.0,370.8412,370.89,370.4213,370.4994,3407.0
2021-10-21 14:00:00,379.18,380.95,379.18,380.94,9122.0,370.2358,371.964,370.2358,371.9543,9122.0
2021-10-21 14:10:00,380.47,381.2,380.47,381.2,537.0,371.4954,372.2081,371.4954,372.2081,537.0
2021-10-21 14:20:00,380.81,381.04,380.5,381.04,3157.0,371.8273,372.0519,371.5246,372.0519,3157.0
2021-10-21 14:30:00,380.86,380.86,380.79,380.8,400.0,371.8762,371.8762,371.8078,371.8176,400.0
2021-10-21 14:40:00,380.69,380.82,380.52,380.82,800.0,371.7102,371.8371,371.5442,371.8371,800.0
2021-10-21 14:50:00,380.69,381.12,380.69,380.76,967.0,371.7102,372.13,371.7102,371.7785,967.0
2021-10-21 15:00:00,380.29,381.7,380.26,381.69,8982.0,371.3196,372.6963,371.2903,372.6866,8982.0
2021-10-21 15:10:00,381.87,381.87,380.72,381.07,5531.0,372.8623,372.8623,371.7395,372.0812,5531.0
2021-10-21 15:20:00,381.04,381.5,381.04,381.28,6048.0,372.0519,372.5011,372.0519,372.2862,6048.0
2021-10-21 15:30:00,381.42,381.61,380.96,381.3,8326.0,372.4229,372.6085,371.9738,372.3058,8326.0
2021-10-21 15:40:00,380.86,380.96,380.62,380.94,1024.0,371.8762,371.9738,371.6418,371.9543,1024.0
2021-10-21 15:50:00,380.9,381.82,380.66,381.44,12960.0,371.9152,372.8135,371.6809,372.4425,12960.0
2021-10-22 09:30:00,381.47,383.52,381.28,383.52,2827.0,372.4718,374.4734,372.2862,374.4734,2827.0
2021-10-22 09:40:00,383.04,383.43,383.04,383.42,300.0,374.0047,374.3855,374.0047,374.3758,300.0
2021-10-22 09:50:00,382.74,383.91,382.74,383.7,1290.0,373.7118,374.8542,373.7118,374.6492,1290.0
2021-10-22 10:00:00,383.24,383.69,382.76,383.69,3667.0,374.2,374.6394,373.7313,374.6394,3667.0
2021-10-22 10:10:00,383.68,384.59,383.36,383.9,8614.0,374.6296,375.5182,374.3172,374.8444,8614.0
2021-10-22 10:20:00,383.98,384.5,383.98,384.5,3256.0,374.9226,375.4303,374.9226,375.4303,3256.0
2021-10-22 10:30:00,384.27,384.27,382.39,382.63,700.0,375.2057,375.2057,373.3701,373.6044,700.0
2021-10-22 10:40:00,382.63,383.4,382.63,383.35,391.0,373.6044,374.3562,373.6044,374.3074,391.0
2021-10-22 10:50:00,382.42,382.43,382.42,382.42,702.0,373.3994,373.4091,373.3994,373.3994,702.0
2021-10-22 11:00:00,382.82,382.9,382.69,382.69,813.0,373.7899,373.868,373.663,373.663,813.0
2021-10-22 11:10:00,382.13,382.83,381.7,381.71,599.0,373.1162,373.7997,372.6963,372.7061,599.0
2021-10-22 11:20:00,381.81,382.11,381.61,382.11,430.0,372.8037,373.0967,372.6085,373.0967,430.0
2021-10-22 11:30:00,381.97,381.97,381.02,381.02,550.0,372.96,372.96,372.0324,372.0324,550.0
2021-10-22 11:40:00,381.02,381.02,381.02,381.02,0.0,372.0324,372.0324,372.0324,372.0324,0.0
2021-10-22 11:50:00,381.42,381.87,381.4,381.46,1000.0,372.4229,372.8623,372.4034,372.462,1000.0
2021-10-22 12:00:00,382.24,382.81,382.07,382.4,2334.0,373.2236,373.7802,373.0576,373.3798,2334.0
2021-10-22 12:10:00,382.18,382.18,382.17,382.18,136.0,373.165,373.165,373.1553,373.165,136.0
2021-10-22 12:20:00,382.17,382.18,381.87,382.09,300.0,373.1553,373.165,372.8623,373.0771,300.0
2021-10-22 12:30:00,381.96,382.18,381.96,382.18,300.0,372.9502,373.165,372.9502,373.165,300.0
2021-10-22 12:40:00,382.64,382.85,382.64,382.85,300.0,373.6142,373.8192,373.6142,373.8192,300.0
2021-10-22 12:50:00,383.02,383.08,383.02,383.08,300.0,373.9852,374.0438,373.9852,374.0438,300.0
2021-10-22 13:00:00,383.18,383.18,383.18,383.18,119.0,374.1414,374.1414,374.1414,374.1414,119.0
2021-10-22 13:10:00,383.43,383.9,383.33,383.74,1300.0,374.3855,374.8444,374.2879,374.6882,1300.0
2021-10-22 13:20:00,383.2,383.2,382.87,382.87,1941.0,374.161,374.161,373.8387,373.8387,1941.0
2021-10-22 13:30:00,383.2,383.32,382.86,382.9,700.0,374.161,374.2781,373.829,373.868,700.0
2021-10-22 13:40:00,382.8,382.9,382.8,382.9,300.0,373.7704,373.868,373.7704,373.868,300.0
2021-10-22 13:50:00,382.64,382.64,382.17,382.17,424.0,373.6142,373.6142,373.1553,373.1553,424.0
2021-10-22 14:00:00,381.93,382.19,381.93,382.19,300.0,372.9209,373.1748,372.9209,373.1748,300.0
2021-10-22 14:10:00,382.09,382.37,381.0,381.92,22679.0,373.0771,373.3505,372.0129,372.9112,22679.0
2021-10-22 14:20:00,382.02,382.06,381.57,381.92,2273.0,373.0088,373.0478,372.5694,372.9112,2273.0
2021-10-22 14:30:00,382.38,383.04,382.37,382.85,3171.0,373.3603,374.0047,373.3505,373.8192,3171.0
2021-10-22 14:40:00,382.78,382.86,382.66,382.86,592.0,373.7509,373.829,373.6337,373.829,592.0
2021-10-22 14:50:00,382.9,382.9,381.85,381.85,1855.0,373.868,373.868,372.8428,372.8428,1855.0
2021-10-22 15:00:00,382.02,382.02,382.02,382.02,100.0,373.0088,373.0088,373.0088,373.0088,100.0
2021-10-22 15:10:00,382.01,382.05,381.51,381.64,3125.0,372.999,373.0381,372.5108,372.6378,3125.0
2021-10-22 15:20:00,381.64,381.71,380.89,381.04,2765.0,372.6378,372.7061,371.9054,372.0519,2765.0
2021-10-22 15:30:00,381.18,381.27,380.84,381.12,7794.0,372.1886,372.2765,371.8566,372.13,7794.0
2021-10-22 15:40:00,380.93,381.25,380.93,381.2,2608.0,371.9445,372.257,371.9445,372.2081,2608.0
2021-10-22 15:50:00,381.3,381.88,381.3,381.34,13186.0,372.3058,372.8721,372.3058,372.3448,13186.0
2021-10-25 09:30:00,383.35,384.53,381.58,384.44,7234.0,374.3074,375.4596,372.5792,375.3717,7234.0
2021-10-25 09:40:00,383.7,383.9,382.79,383.61,2600.0,374.6492,374.8444,373.7606,374.5613,2600.0
2021-10-25 09:50:00,382.83,385.71,382.83,385.5,3937.0,373.7997,376.6118,373.7997,376.4067,3937.0
2021-10-25 10:00:00,385.98,387.41,385.98,387.41,3109.0,376.8754,378.2717,376.8754,378.2717,3109.0
2021-10-25 10:10:00,387.71,389.17,387.69,388.9,3681.0,378.5646,379.9901,378.545,379.7265,3681.0
2021-10-25 10:20:00,389.03,389.56,388.51,389.5,2590.0,379.8534,380.3709,379.3457,380.3124,2590.0
2021-10-25 10:30:00,389.5,390.0,388.8,390.0,11377.0,380.3124,380.8006,379.6289,380.8006,11377.0
2021-10-25 10:40:00,390.33,390.9,390.3,390.79,1817.0,381.1228,381.6793,381.0935,381.5719,1817.0
2021-10-25 10:50:00,390.82,390.82,390.45,390.45,1225.0,381.6012,381.6012,381.2399,381.2399,1225.0
2021-10-25 11:00:00,390.64,392.16,390.58,392.16,2320.0,381.4255,382.9096,381.3669,382.9096,2320.0
2021-10-25 11:10:00,392.29,392.76,391.82,392.58,3747.0,383.0365,383.4955,382.5776,383.3197,3747.0
2021-10-25 11:20:00,392.72,393.03,392.38,393.03,3155.0,383.4564,383.7591,383.1244,383.7591,3155.0
2021-10-25 11:30:00,392.93,393.84,392.93,393.75,3286.0,383.6614,384.55,383.6614,384.4621,3286.0
2021-10-25 11:40:00,393.71,394.8,393.6,394.3,7990.0,384.423,385.4873,384.3156,384.9991,7990.0
2021-10-25 11:50:00,394.28,394.97,394.19,394.82,5522.0,384.9796,385.6533,384.8917,385.5069,5522.0
2021-10-25 12:00:00,394.85,395.57,394.73,395.42,6414.0,385.5362,386.2392,385.419,386.0927,6414.0
2021-10-25 12:10:00,395.28,395.28,394.69,394.82,9025.0,385.956,385.956,385.3799,385.5069,9025.0
2021-10-25 12:20:00,394.8,395.34,394.8,395.07,2842.0,385.4873,386.0146,385.4873,385.751,2842.0
2021-10-25 12:30:00,395.07,395.44,394.89,395.17,4597.0,385.751,386.1122,385.5752,385.8486,4597.0
2021-10-25 12:40:00,395.18,395.24,394.66,394.7,7290.0,385.8584,385.917,385.3506,385.3897,7290.0
2021-10-25 12:50:00,394.53,394.94,394.37,394.86,2520.0,385.2237,385.624,385.0675,385.5459,2520.0
2021-10-25 13:00:00,395.0,395.87,395.0,395.67,3817.0,385.6826,386.5321,385.6826,386.3368,3817.0
2021-10-25 13:10:00,395.61,395.61,394.77,395.0,6562.0,386.2782,386.2782,385.458,385.6826,6562.0
2021-10-25 13:20:00,394.98,395.26,394.7,395.1,3528.0,385.6631,385.9365,385.3897,385.7803,3528.0
2021-10-25 13:30:00,395.33,395.33,394.46,394.5,1800.0,386.0048,386.0048,385.1554,385.1944,1800.0
2021-10-25 13:40:00,394.59,394.76,394.25,394.76,7995.0,385.2823,385.4483,384.9503,385.4483,7995.0
2021-10-25 13:50:00,394.76,395.5,394.48,394.81,10487.0,385.4483,386.1708,385.1749,385.4971,10487.0
2021-10-25 14:00:00,394.58,394.58,393.62,393.9,5101.0,385.2725,385.2725,384.3352,384.6086,5101.0
2021-10-25 14:10:00,393.74,393.99,393.71,393.99,700.0,384.4523,384.6964,384.423,384.6964,700.0
2021-10-25 14:20:00,393.79,394.1,393.79,394.1,500.0,384.5012,384.8038,384.5012,384.8038,500.0
2021-10-25 14:30:00,393.73,393.82,393.49,393.56,1603.0,384.4426,384.5305,384.2082,384.2766,1603.0
2021-10-25 14:40:00,393.56,393.68,392.93,392.93,4094.0,384.2766,384.3938,383.6614,383.6614,4094.0
2021-10-25 14:50:00,392.85,393.78,392.65,393.37,2799.0,383.5833,384.4914,383.388,384.0911,2799.0
2021-10-25 15:00:00,393.41,394.63,393.38,394.28,2522.0,384.1301,385.3213,384.1008,384.9796,2522.0
2021-10-25 15:10:00,394.1,394.56,393.78,394.05,9149.0,384.8038,385.253,384.4914,384.755,9149.0
2021-10-25 15:20:00,393.71,394.03,393.26,393.75,2158.0,384.423,384.7355,383.9837,384.4621,2158.0
2021-10-25 15:30:00,393.65,393.99,393.26,393.92,3100.0,384.3645,384.6964,383.9837,384.6281,3100.0
2021-10-25 15:40:00,394.14,394.22,393.74,393.96,4700.0,384.8429,384.921,384.4523,384.6671,4700.0
2021-10-25 15:50:00,394.0,394.09,393.61,393.94,23935.0,384.7062,384.7941,384.3254,384.6476,23935.0
2021-10-26 09:30:00,394.34,394.34,389.02,389.88,7479.0,385.0382,385.0382,379.8437,380.6834,7479.0
2021-10-26 09:40:00,390.2,392.5,390.2,391.72,2000.0,380.9958,383.2416,380.9958,382.48,2000.0
2021-10-26 09:50:00,390.7,391.99,390.33,390.33,3146.0,381.484,382.7436,381.1228,381.1228,3146.0
2021-10-26 10:00:00,389.6,391.86,389.6,391.49,11178.0,380.41,382.6167,380.41,382.2554,11178.0
2021-10-26 10:10:00,391.5,391.99,391.36,391.55,2004.0,382.2652,382.7436,382.1285,382.314,2004.0
2021-10-26 10:20:00,390.68,391.02,390.47,390.81,575.0,381.4645,381.7965,381.2595,381.5915,575.0
2021-10-26 10:30:00,391.26,391.52,390.67,390.67,664.0,382.0308,382.2847,381.4548,381.4548,664.0
2021-10-26 10:40:00,390.81,391.21,390.71,391.21,1700.0,381.5915,381.982,381.4938,381.982,1700.0
2021-10-26 10:50:00,392.4,392.61,392.1,392.1,638.0,383.1439,383.349,382.851,382.851,638.0
2021-10-26 11:00:00,391.61,392.26,391.61,391.8,1431.0,382.3726,383.0072,382.3726,382.5581,1431.0
2021-10-26 11:10:00,391.69,392.73,391.69,392.73,1178.0,382.4507,383.4662,382.4507,383.4662,1178.0
2021-10-26 11:20:00,392.73,392.73,392.73,392.73,0.0,383.4662,383.4662,383.4662,383.4662,0.0
2021-10-26 11:30:00,392.33,393.1,392.33,393.1,2259.0,383.0756,383.8274,383.0756,383.8274,2259.0
2021-10-26 11:40:00,393.33,393.91,393.33,393.91,200.0,384.052,384.6183,384.052,384.6183,200.0
2021-10-26 11:50:00,392.45,392.82,392.43,392.72,1328.0,383.1928,383.554,383.1732,383.4564,1328.0
2021-10-26 12:00:00,392.39,392.44,391.62,391.95,1000.0,383.1342,383.183,382.3823,382.7046,1000.0
2021-10-26 12:10:00,392.13,392.15,391.58,392.12,947.0,382.8803,382.8998,382.3433,382.8706,947.0
2021-10-26 12:20:00,392.13,392.34,392.04,392.3,1525.0,382.8803,383.0854,382.7924,383.0463,1525.0
2021-10-26 12:30:00,392.22,392.22,391.48,391.5,1044.0,382.9682,382.9682,382.2456,382.2652,1044.0
2021-10-26 12:40:00,391.74,391.86,391.74,391.86,200.0,382.4995,382.6167,382.4995,382.6167,200.0
2021-10-26 12:50:00,391.76,391.91,391.76,391.8,604.0,382.519,382.6655,382.519,382.5581,604.0
2021-10-26 13:00:00,391.94,391.94,391.94,391.94,100.0,382.6948,382.6948,382.6948,382.6948,100.0
2021-10-26 13:10:00,391.57,391.58,391.19,391.19,800.0,382.3335,382.3433,381.9625,381.9625,800.0
2021-10-26 13:20:00,390.72,390.72,390.72,390.72,100.0,381.5036,381.5036,381.5036,381.5036,100.0
2021-10-26 13:30:00,391.46,391.46,391.46,391.46,100.0,382.2261,382.2261,382.2261,382.2261,100.0
2021-10-26 13:40:00,391.59,391.59,391.21,391.36,1200.0,382.3531,382.3531,381.982,382.1285,1200.0
2021-10-26 13:50:00,391.42,391.45,391.07,391.25,1291.0,382.1871,382.2164,381.8453,382.0211,1291.0
2021-10-26 14:00:00,391.31,391.73,391.17,391.73,1404.0,382.0797,382.4898,381.943,382.4898,1404.0
2021-10-26 14:10:00,391.9,392.16,391.9,392.16,626.0,382.6557,382.9096,382.6557,382.9096,626.0
2021-10-26 14:20:00,391.79,391.89,391.62,391.69,2458.0,382.5483,382.646,382.3823,382.4507,2458.0
2021-10-26 14:30:00,391.69,392.45,391.69,392.04,2305.0,382.4507,383.1928,382.4507,382.7924,2305.0
2021-10-26 14:40:00,391.8,392.19,391.8,392.19,903.0,382.5581,382.9389,382.5581,382.9389,903.0
2021-10-26 14:50:00,392.43,392.43,392.31,392.31,200.0,383.1732,383.1732,383.0561,383.0561,200.0
2021-10-26 15:00:00,392.33,392.78,392.32,392.75,900.0,383.0756,383.515,383.0658,383.4857,900.0
2021-10-26 15:10:00,392.22,392.22,391.75,392.06,1100.0,382.9682,382.9682,382.5093,382.812,1100.0
2021-10-26 15:20:00,391.99,392.03,391.56,391.56,900.0,382.7436,382.7827,382.3238,382.3238,900.0
2021-10-26 15:30:00,391.49,391.54,390.94,391.13,1722.0,382.2554,382.3042,381.7184,381.9039,1722.0
2021-10-26 15:40:00,390.98,391.79,390.94,391.28,3456.0,381.7574,382.5483,381.7184,382.0504,3456.0
2021-10-26 15:50:00,391.13,391.29,390.59,390.88,15023.0,381.9039,382.0601,381.3766,381.6598,15023.0
2021-10-27 09:30:00,390.63,390.63,387.65,387.96,4484.0,381.4157,381.4157,378.506,378.8087,4484.0
2021-10-27 09:40:00,388.12,390.73,387.37,390.37,6680.0,378.9649,381.5133,378.2326,381.1618,6680.0
2021-10-27 09:50:00,389.74,391.46,389.73,391.06,6214.0,380.5467,382.2261,380.5369,381.8356,6214.0
2021-10-27 10:00:00,391.51,392.26,391.18,392.26,2841.0,382.2749,383.0072,381.9527,383.0072,2841.0
2021-10-27 10:10:00,392.85,393.45,392.46,392.46,1105.0,383.5833,384.1692,383.2025,383.2025,1105.0
2021-10-27 10:20:00,391.93,391.93,389.85,389.85,1703.0,382.685,382.685,380.6541,380.6541,1703.0
2021-10-27 10:30:00,390.06,390.11,389.47,389.79,1113.0,380.8591,380.908,380.2831,380.5955,1113.0
2021-10-27 10:40:00,389.6,389.64,389.55,389.62,718.0,380.41,380.449,380.3612,380.4295,718.0
2021-10-27 10:50:00,389.72,390.02,389.12,389.42,1733.0,380.5272,380.8201,379.9413,380.2342,1733.0
2021-10-27 11:00:00,390.17,390.63,390.17,390.63,200.0,380.9665,381.4157,380.9665,381.4157,200.0
2021-10-27 11:10:00,390.19,390.78,390.16,390.73,805.0,380.9861,381.5622,380.9568,381.5133,805.0
2021-10-27 11:20:00,390.58,390.58,389.98,390.44,1100.0,381.3669,381.3669,380.781,381.2302,1100.0
2021-10-27 11:30:00,390.42,390.97,390.23,390.97,700.0,381.2107,381.7477,381.0251,381.7477,700.0
2021-10-27 11:40:00,390.76,391.15,390.17,390.17,841.0,381.5426,381.9234,380.9665,380.9665,841.0
2021-10-27 11:50:00,390.06,390.68,390.06,390.38,1140.0,380.8591,381.4645,380.8591,381.1716,1140.0
2021-10-27 12:00:00,390.46,391.46,390.46,391.12,926.0,381.2497,382.2261,381.2497,381.8941,926.0
2021-10-27 12:10:00,391.38,391.68,391.26,391.53,600.0,382.148,382.4409,382.0308,382.2945,600.0
2021-10-27 12:20:00,391.75,391.75,391.21,391.24,1837.0,382.5093,382.5093,381.982,382.0113,1837.0
2021-10-27 12:30:00,391.06,391.07,389.78,389.78,900.0,381.8356,381.8453,380.5857,380.5857,900.0
2021-10-27 12:40:00,390.09,390.09,389.45,389.69,1410.0,380.8884,380.8884,380.2635,380.4979,1410.0
2021-10-27 12:50:00,389.72,390.49,389.72,390.48,1101.0,380.5272,381.279,380.5272,381.2692,1101.0
2021-10-27 13:00:00,390.69,390.93,390.48,390.48,300.0,381.4743,381.7086,381.2692,381.2692,300.0
2021-10-27 13:10:00,390.96,391.09,390.53,390.53,1289.0,381.7379,381.8648,381.3181,381.3181,1289.0
2021-10-27 13:20:00,390.68,390.89,390.48,390.62,1200.0,381.4645,381.6696,381.2692,381.4059,1200.0
2021-10-27 13:30:00,390.51,390.63,390.19,390.6,1808.0,381.2985,381.4157,380.9861,381.3864,1808.0
2021-10-27 13:40:00,390.58,391.06,390.33,390.88,799.0,381.3669,381.8356,381.1228,381.6598,799.0
2021-10-27 13:50:00,391.28,391.6,390.52,390.52,1481.0,382.0504,382.3628,381.3083,381.3083,1481.0
2021-10-27 14:00:00,390.7,391.02,390.42,390.42,1957.0,381.484,381.7965,381.2107,381.2107,1957.0
2021-10-27 14:10:00,390.19,390.58,389.59,389.59,1513.0,380.9861,381.3669,380.4002,380.4002,1513.0
2021-10-27 14:20:00,388.92,389.64,387.9,387.9,3221.0,379.746,380.449,378.7501,378.7501,3221.0
2021-10-27 14:30:00,388.04,388.08,386.4,386.74,6441.0,378.8868,378.9258,377.2855,377.6175,6441.0
2021-10-27 14:40:00,386.52,386.71,385.97,386.06,2953.0,377.4026,377.5882,376.8656,376.9535,2953.0
2021-10-27 14:50:00,386.08,386.89,385.84,386.77,4601.0,376.973,377.7639,376.7387,377.6467,4601.0
2021-10-27 15:00:00,386.69,386.69,385.07,385.98,5739.0,377.5686,377.5686,375.9868,376.8754,5739.0
2021-10-27 15:10:00,385.77,385.77,384.05,384.05,4083.0,376.6703,376.6703,374.9909,374.9909,4083.0
2021-10-27 15:20:00,383.88,384.54,382.93,384.54,7095.0,374.8249,375.4694,373.8973,375.4694,7095.0
2021-10-27 15:30:00,384.58,385.22,384.15,384.78,2884.0,375.5084,376.1333,375.0885,375.7037,2884.0
2021-10-27 15:40:00,384.93,384.93,383.7,383.72,4865.0,375.8502,375.8502,374.6492,374.6687,4865.0
2021-10-27 15:50:00,383.57,383.65,382.59,383.2,23826.0,374.5222,374.6003,373.5653,374.161,23826.0
2021-10-28 09:30:00,385.54,388.46,385.54,388.09,4049.0,376.4458,379.2969,376.4458,378.9356,4049.0
2021-10-28 09:40:00,388.43,390.68,387.19,388.1,5793.0,379.2676,381.4645,378.0568,378.9454,5793.0
2021-10-28 09:50:00,388.23,390.64,388.06,390.64,3950.0,379.0723,381.4255,378.9063,381.4255,3950.0
2021-10-28 10:00:00,390.13,393.94,390.02,393.68,3794.0,380.9275,384.6476,380.8201,384.3938,3794.0
2021-10-28 10:10:00,393.76,394.88,393.0,393.0,3037.0,384.4719,385.5654,383.7298,383.7298,3037.0
2021-10-28 10:20:00,392.19,393.89,391.74,393.59,2620.0,382.9389,384.5988,382.4995,384.3059,2620.0
2021-10-28 10:30:00,392.99,393.31,392.61,393.3,1300.0,383.72,384.0325,383.349,384.0227,1300.0
2021-10-28 10:40:00,393.51,393.62,392.78,393.62,5787.0,384.2278,384.3352,383.515,384.3352,5787.0
2021-10-28 10:50:00,393.44,395.02,393.19,394.94,3577.0,384.1594,385.7021,383.9153,385.624,3577.0
2021-10-28 11:00:00,395.33,395.41,394.69,395.09,1965.0,386.0048,386.0829,385.3799,385.7705,1965.0
2021-10-28 11:10:00,395.36,395.36,394.07,394.42,2440.0,386.0341,386.0341,384.7746,385.1163,2440.0
2021-10-28 11:20:00,394.63,395.1,394.49,394.94,2000.0,385.3213,385.7803,385.1846,385.624,2000.0
2021-10-28 11:30:00,394.71,395.88,394.71,395.84,2100.0,385.3995,386.5419,385.3995,386.5028,2100.0
2021-10-28 11:40:00,395.43,395.43,394.3,394.3,1462.0,386.1025,386.1025,384.9991,384.9991,1462.0
2021-10-28 11:50:00,394.31,394.61,393.82,394.49,3505.0,385.0089,385.3018,384.5305,385.1846,3505.0
2021-10-28 12:00:00,394.48,394.48,392.57,393.03,12250.0,385.1749,385.1749,383.3099,383.7591,12250.0
2021-10-28 12:10:00,392.57,393.82,392.39,392.39,9855.0,383.3099,384.5305,383.1342,383.1342,9855.0
2021-10-28 12:20:00,392.82,394.17,392.49,393.03,10040.0,383.554,384.8722,383.2318,383.7591,10040.0
2021-10-28 12:30:00,392.38,392.91,391.73,392.85,2765.0,383.1244,383.6419,382.4898,383.5833,2765.0
2021-10-28 12:40:00,392.59,393.19,392.01,393.19,1324.0,383.3295,383.9153,382.7631,383.9153,1324.0
2021-10-28 12:50:00,393.25,393.59,392.03,392.94,2954.0,383.9739,384.3059,382.7827,383.6712,2954.0
2021-10-28 13:00:00,392.83,393.35,392.49,393.03,2512.0,383.5638,384.0715,383.2318,383.7591,2512.0
2021-10-28 13:10:00,392.86,393.09,392.73,392.77,900.0,383.5931,383.8177,383.4662,383.5052,900.0
2021-10-28 13:20:00,392.3,392.88,392.3,392.87,3552.0,383.0463,383.6126,383.0463,383.6029,3552.0
2021-10-28 13:30:00,392.85,393.35,392.78,392.78,3256.0,383.5833,384.0715,383.515,383.515,3256.0
2021-10-28 13:40:00,393.03,393.45,392.41,393.29,5828.0,383.7591,384.1692,383.1537,384.013,5828.0
2021-10-28 13:50:00,393.46,393.47,392.72,393.16,2554.0,384.1789,384.1887,383.4564,383.886,2554.0
2021-10-28 14:00:00,393.19,393.48,392.65,392.65,1500.0,383.9153,384.1985,383.388,383.388,1500.0
2021-10-28 14:10:00,392.49,392.49,391.62,392.09,4691.0,383.2318,383.2318,382.3823,382.8413,4691.0
2021-10-28 14:20:00,392.37,392.76,391.98,392.76,3816.0,383.1147,383.4955,382.7339,383.4955,3816.0
2021-10-28 14:30:00,392.69,393.2,392.12,392.12,2021.0,383.4271,383.9251,382.8706,382.8706,2021.0
2021-10-28 14:40:00,392.2,392.37,391.39,392.18,6884.0,382.9487,383.1147,382.1578,382.9291,6884.0
2021-10-28 14:50:00,392.44,392.44,391.23,391.47,2736.0,383.183,383.183,382.0015,382.2359,2736.0
2021-10-28 15:00:00,391.46,392.05,391.33,391.63,4547.0,382.2261,382.8022,382.0992,382.3921,4547.0
2021-10-28 15:10:00,391.44,391.53,390.64,391.25,4100.0,382.2066,382.2945,381.4255,382.0211,4100.0
2021-10-28 15:20:00,391.1,391.89,391.09,391.63,5648.0,381.8746,382.646,381.8648,382.3921,5648.0
2021-10-28 15:30:00,391.37,392.8,391.21,392.8,8403.0,382.1382,383.5345,381.982,383.5345,8403.0
2021-10-28 15:40:00,392.68,393.03,392.45,392.63,9393.0,383.4173,383.7591,383.1928,383.3685,9393.0
2021-10-28 15:50:00,392.69,394.14,392.69,393.85,30097.0,383.4271,384.8429,383.4271,384.5597,30097.0
2021-10-29 09:30:00,389.73,392.03,389.73,392.03,4481.0,380.5369,382.7827,380.5369,382.7827,4481.0
2021-10-29 09:40:00,392.58,394.11,392.58,392.99,1600.0,383.3197,384.8136,383.3197,383.72,1600.0
2021-10-29 09:50:00,393.85,395.0,393.78,394.46,1200.0,384.5597,385.6826,384.4914,385.1554,1200.0
2021-10-29 10:00:00,394.71,395.0,393.54,393.57,868.0,385.3995,385.6826,384.2571,384.2863,868.0
2021-10-29 10:10:00,393.73,393.73,391.18,393.41,2006.0,384.4426,384.4426,381.9527,384.1301,2006.0
2021-10-29 10:20:00,393.06,393.07,391.58,392.34,1831.0,383.7884,383.7981,382.3433,383.0854,1831.0
2021-10-29 10:30:00,392.52,392.95,392.19,392.85,1904.0,383.2611,383.681,382.9389,383.5833,1904.0
2021-10-29 10:40:00,393.17,393.33,392.53,392.53,1100.0,383.8958,384.052,383.2709,383.2709,1100.0
2021-10-29 10:50:00,393.11,393.11,392.13,392.21,1900.0,383.8372,383.8372,382.8803,382.9584,1900.0
2021-10-29 11:00:00,392.01,393.05,392.01,392.64,1500.0,382.7631,383.7786,382.7631,383.3783,1500.0
2021-10-29 11:10:00,393.07,393.77,393.07,393.75,2800.0,383.7981,384.4816,383.7981,384.4621,2800.0
2021-10-29 11:20:00,393.9,394.35,393.87,394.14,1800.0,384.6086,385.0479,384.5793,384.8429,1800.0
2021-10-29 11:30:00,393.6,394.46,393.6,394.18,1025.0,384.3156,385.1554,384.3156,384.882,1025.0
2021-10-29 11:40:00,394.04,394.33,393.92,394.28,1402.0,384.7453,385.0284,384.6281,384.9796,1402.0
2021-10-29 11:50:00,394.24,394.56,393.72,394.56,3372.0,384.9405,385.253,384.4328,385.253,3372.0
2021-10-29 12:00:00,394.52,394.52,394.52,394.52,100.0,385.2139,385.2139,385.2139,385.2139,100.0
2021-10-29 12:10:00,394.43,394.98,394.43,394.76,1100.0,385.1261,385.6631,385.1261,385.4483,1100.0
2021-10-29 12:20:00,394.16,394.42,394.0,394.0,511.0,384.8624,385.1163,384.7062,384.7062,511.0
2021-10-29 12:30:00,393.81,394.68,393.81,394.67,1300.0,384.5207,385.3702,384.5207,385.3604,1300.0
2021-10-29 12:40:00,394.51,394.52,393.87,393.9,2514.0,385.2042,385.2139,384.5793,384.6086,2514.0
2021-10-29 12:50:00,394.25,394.25,393.85,394.03,1508.0,384.9503,384.9503,384.5597,384.7355,1508.0
2021-10-29 13:00:00,394.11,394.32,393.64,393.64,2201.0,384.8136,385.0187,384.3547,384.3547,2201.0
2021-10-29 13:10:00,394.16,394.27,393.85,393.94,3100.0,384.8624,384.9698,384.5597,384.6476,3100.0
2021-10-29 13:20:00,394.08,394.38,393.62,393.62,2100.0,384.7843,385.0772,384.3352,384.3352,2100.0
2021-10-29 13:30:00,393.66,393.93,393.47,393.9,1310.0,384.3742,384.6379,384.1887,384.6086,1310.0
2021-10-29 13:40:00,393.9,394.17,393.76,394.05,2333.0,384.6086,384.8722,384.4719,384.755,2333.0
2021-10-29 13:50:00,394.05,394.77,394.05,394.48,3350.0,384.755,385.458,384.755,385.1749,3350.0
2021-10-29 14:00:00,394.44,394.85,394.25,394.27,3403.0,385.1358,385.5362,384.9503,384.9698,3403.0
2021-10-29 14:10:00,394.16,394.63,394.16,394.6,1700.0,384.8624,385.3213,384.8624,385.2921,1700.0
2021-10-29 14:20:00,394.41,394.41,392.57,393.14,7566.0,385.1065,385.1065,383.3099,383.8665,7566.0
2021-10-29 14:30:00,392.94,393.44,392.66,393.27,5037.0,383.6712,384.1594,383.3978,383.9934,5037.0
2021-10-29 14:40:00,393.46,393.55,393.16,393.41,3306.0,384.1789,384.2668,383.886,384.1301,3306.0
2021-10-29 14:50:00,393.35,393.64,393.07,393.11,4554.0,384.0715,384.3547,383.7981,383.8372,4554.0
2021-10-29 15:00:00,393.22,393.61,392.81,393.08,4700.0,383.9446,384.3254,383.5443,383.8079,4700.0
2021-10-29 15:10:00,393.25,393.34,392.64,392.79,4070.0,383.9739,384.0618,383.3783,383.5247,4070.0
2021-10-29 15:20:00,392.54,393.34,392.49,393.14,2000.0,383.2806,384.0618,383.2318,383.8665,2000.0
2021-10-29 15:30:00,393.25,394.23,393.07,393.98,4115.0,383.9739,384.9308,383.7981,384.6867,4115.0
2021-10-29 15:40:00,393.79,394.44,393.79,394.3,6522.0,384.5012,385.1358,384.5012,384.9991,6522.0
2021-10-29 15:50:00,394.44,394.44,392.81,392.86,38943.0,385.1358,385.1358,383.5443,383.5931,38943.0
2021-11-01 09:30:00,394.11,394.11,389.43,390.11,6842.0,384.8136,384.8136,380.244,380.908,6842.0
2021-11-01 09:40:00,390.67,392.21,387.49,387.54,5492.0,381.4548,382.9584,378.3498,378.3986,5492.0
2021-11-01 09:50:00,387.65,388.3,387.14,388.07,3975.0,378.506,379.1407,378.008,378.9161,3975.0
2021-11-01 10:00:00,388.04,388.66,386.02,388.66,5650.0,378.8868,379.4922,376.9144,379.4922,5650.0
2021-11-01 10:10:00,388.5,389.66,386.81,386.9,5128.0,379.3359,380.4686,377.6858,377.7737,5128.0
2021-11-01 10:20:00,386.87,388.1,384.59,384.85,5630.0,377.7444,378.9454,375.5182,375.772,5630.0
2021-11-01 10:30:00,384.82,387.67,384.82,387.67,4765.0,375.7427,378.5255,375.7427,378.5255,4765.0
2021-11-01 10:40:00,387.16,387.85,387.08,387.66,8765.0,378.0275,378.7013,377.9494,378.5158,8765.0
2021-11-01 10:50:00,387.39,388.55,386.45,387.49,7944.0,378.2521,379.3848,377.3343,378.3498,7944.0
2021-11-01 11:00:00,387.62,388.94,387.42,388.48,6500.0,378.4767,379.7656,378.2814,379.3164,6500.0
2021-11-01 11:10:00,388.47,390.49,388.46,390.49,3600.0,379.3066,381.279,379.2969,381.279,3600.0
2021-11-01 11:20:00,390.48,390.48,389.34,389.66,26559.0,381.2692,381.2692,380.1561,380.4686,26559.0
2021-11-01 11:30:00,389.78,390.33,388.27,388.56,4576.0,380.5857,381.1228,379.1114,379.3945,4576.0
2021-11-01 11:40:00,388.56,389.91,388.56,389.62,6685.0,379.3945,380.7127,379.3945,380.4295,6685.0
2021-11-01 11:50:00,390.1,390.25,389.54,390.05,4136.0,380.8982,381.0447,380.3514,380.8494,4136.0
2021-11-01 12:00:00,389.97,391.07,389.81,390.79,2600.0,380.7713,381.8453,380.615,381.5719,2600.0
2021-11-01 12:10:00,391.0,392.2,390.83,391.5,3958.0,381.777,382.9487,381.611,382.2652,3958.0
2021-11-01 12:20:00,391.49,391.8,391.41,391.41,1759.0,382.2554,382.5581,382.1773,382.1773,1759.0
2021-11-01 12:30:00,391.43,393.2,391.42,393.2,2812.0,382.1968,383.9251,382.1871,383.9251,2812.0
2021-11-01 12:40:00,393.3,393.8,393.24,393.58,2466.0,384.0227,384.5109,383.9641,384.2961,2466.0
2021-11-01 12:50:00,393.79,394.18,393.61,394.09,2475.0,384.5012,384.882,384.3254,384.7941,2475.0
2021-11-01 13:00:00,394.01,394.25,393.55,394.04,2140.0,384.716,384.9503,384.2668,384.7453,2140.0
2021-11-01 13:10:00,394.0,394.89,394.0,394.89,2450.0,384.7062,385.5752,384.7062,385.5752,2450.0
2021-11-01 13:20:00,394.93,395.68,394.59,395.68,3616.0,385.6143,386.3466,385.2823,386.3466,3616.0
2021-11-01 13:30:00,395.48,395.6,395.39,395.53,2507.0,386.1513,386.2685,386.0634,386.2001,2507.0
2021-11-01 13:40:00,395.53,396.28,395.43,396.19,6269.0,386.2001,386.9324,386.1025,386.8445,6269.0
2021-11-01 13:50:00,396.17,396.59,396.02,396.45,1600.0,386.825,387.2351,386.6786,387.0984,1600.0
2021-11-01 14:00:00,396.72,396.72,393.52,393.52,9878.0,387.362,387.362,384.2375,384.2375,9878.0
2021-11-01 14:10:00,394.08,394.43,393.65,394.43,6540.0,384.7843,385.1261,384.3645,385.1261,6540.0
2021-11-01 14:20:00,394.44,394.44,393.34,393.35,7250.0,385.1358,385.1358,384.0618,384.0715,7250.0
2021-11-01 14:30:00,393.49,393.78,392.76,393.03,4157.0,384.2082,384.4914,383.4955,383.7591,4157.0
2021-11-01 14:40:00,393.0,393.28,392.82,392.9,4321.0,383.7298,384.0032,383.554,383.6322,4321.0
2021-11-01 14:50:00,393.11,393.11,392.0,392.08,6938.0,383.8372,383.8372,382.7534,382.8315,6938.0
2021-11-01 15:00:00,391.99,392.03,390.68,390.87,3618.0,382.7436,382.7827,381.4645,381.65,3618.0
2021-11-01 15:10:00,390.92,391.62,390.6,391.56,5935.0,381.6989,382.3823,381.3864,382.3238,5935.0
2021-11-01 15:20:00,391.56,391.56,390.65,390.76,5848.0,382.3238,382.3238,381.4352,381.5426,5848.0
2021-11-01 15:30:00,390.42,390.86,390.09,390.09,12201.0,381.2107,381.6403,380.8884,380.8884,12201.0
2021-11-01 15:40:00,390.13,391.55,390.13,391.55,18021.0,380.9275,382.314,380.9275,382.314,18021.0
2021-11-01 15:50:00,391.64,391.77,390.0,390.01,29835.0,382.4019,382.5288,380.8006,380.8103,29835.0
2021-11-02 09:30:00,388.39,395.35,383.21,394.48,15661.0,379.2285,386.0244,374.1707,385.1749,15661.0
2021-11-02 09:40:00,393.71,405.5,393.6,397.04,21957.0,384.423,395.9349,384.3156,387.6745,21957.0
2021-11-02 09:50:00,397.11,399.86,395.23,396.9,6801.0,387.7428,390.428,385.9072,387.5378,6801.0
2021-11-02 10:00:00,395.46,397.72,394.04,395.67,5202.0,386.1318,388.3385,384.7453,386.3368,5202.0
2021-11-02 10:10:00,395.67,395.67,392.43,394.77,6950.0,386.3368,386.3368,383.1732,385.458,6950.0
2021-11-02 10:20:00,394.22,395.38,393.72,395.04,4070.0,384.921,386.0537,384.4328,385.7217,4070.0
2021-11-02 10:30:00,394.13,397.06,394.0,396.43,5283.0,384.8331,387.694,384.7062,387.0789,5283.0
2021-11-02 10:40:00,396.54,399.0,395.59,397.86,6196.0,387.1863,389.5883,386.2587,388.4752,6196.0
2021-11-02 10:50:00,397.86,397.86,396.27,397.27,1300.0,388.4752,388.4752,386.9227,387.8991,1300.0
2021-11-02 11:00:00,397.36,397.41,396.28,396.28,27616.0,387.9869,388.0358,386.9324,386.9324,27616.0
2021-11-02 11:10:00,396.26,396.99,396.26,396.58,13255.0,386.9129,387.6257,386.9129,387.2253,13255.0
2021-11-02 11:20:00,396.8,399.65,396.54,399.34,2600.0,387.4402,390.2229,387.1863,389.9202,2600.0
2021-11-02 11:30:00,398.92,404.83,398.92,403.86,7013.0,389.5102,395.2807,389.5102,394.3336,7013.0
2021-11-02 11:40:00,403.86,407.0,402.87,406.53,9264.0,394.3336,397.3996,393.367,396.9406,9264.0
2021-11-02 11:50:00,406.86,407.49,405.58,405.58,10080.0,397.2629,397.878,396.0131,396.0131,10080.0
2021-11-02 12:00:00,405.08,405.78,404.77,405.3,2519.0,395.5248,396.2083,395.2222,395.7397,2519.0
2021-11-02 12:10:00,405.3,407.3,405.3,407.3,4414.0,395.7397,397.6925,395.7397,397.6925,4414.0
2021-11-02 12:20:00,407.21,407.99,406.83,407.99,11301.0,397.6046,398.3662,397.2336,398.3662,11301.0
2021-11-02 12:30:00,407.89,409.16,407.74,408.12,19116.0,398.2686,399.5086,398.1221,398.4931,19116.0
2021-11-02 12:40:00,407.87,409.0,407.85,408.87,10638.0,398.249,399.3524,398.2295,399.2254,10638.0
2021-11-02 12:50:00,408.4,408.61,407.15,408.02,6174.0,398.7665,398.9716,397.546,398.3955,6174.0
2021-11-02 13:00:00,407.73,408.41,407.14,408.18,7793.0,398.1123,398.7763,397.5363,398.5517,7793.0
2021-11-02 13:10:00,408.4,409.68,408.35,408.52,15280.0,398.7665,400.0163,398.7177,398.8837,15280.0
2021-11-02 13:20:00,408.71,409.85,408.56,409.34,14506.0,399.0692,400.1823,398.9228,399.6844,14506.0
2021-11-02 13:30:00,409.5,409.92,409.17,409.53,9424.0,399.8406,400.2507,399.5184,399.8699,9424.0
2021-11-02 13:40:00,409.57,411.05,409.42,410.29,12021.0,399.9089,401.354,399.7625,400.612,12021.0
2021-11-02 13:50:00,410.29,410.7,409.95,410.34,4719.0,400.612,401.0123,400.28,400.6608,4719.0
2021-11-02 14:00:00,410.54,410.8,408.75,408.82,10491.0,400.8561,401.1099,399.1083,399.1766,10491.0
2021-11-02 14:10:00,409.0,409.34,407.97,409.34,6446.0,399.3524,399.6844,398.3467,399.6844,6446.0
2021-11-02 14:20:00,409.34,410.99,408.95,410.09,8491.0,399.6844,401.2954,399.3036,400.4167,8491.0
2021-11-02 14:30:00,409.46,410.2,409.36,409.83,10671.0,399.8015,400.5241,399.7039,400.1628,10671.0
2021-11-02 14:40:00,409.68,410.46,409.56,410.05,3799.0,400.0163,400.7779,399.8992,400.3776,3799.0
2021-11-02 14:50:00,410.02,410.81,409.85,410.63,5094.0,400.3483,401.1197,400.1823,400.9439,5094.0
2021-11-02 15:00:00,410.69,410.79,408.46,409.79,14931.0,401.0025,401.1002,398.8251,400.1237,14931.0
2021-11-02 15:10:00,409.68,410.11,409.3,409.41,9783.0,400.0163,400.4362,399.6453,399.7527,9783.0
2021-11-02 15:20:00,409.47,409.6,408.61,409.17,10272.0,399.8113,399.9382,398.9716,399.5184,10272.0
2021-11-02 15:30:00,409.2,409.76,408.55,409.41,9080.0,399.5477,400.0945,398.913,399.7527,9080.0
2021-11-02 15:40:00,409.28,409.55,408.96,409.24,20655.0,399.6258,399.8894,399.3133,399.5867,20655.0
2021-11-02 15:50:00,409.21,409.37,407.31,407.77,60307.0,399.5574,399.7137,397.7022,398.1514,60307.0
2021-11-03 09:30:00,413.5,413.5,406.16,407.94,12226.0,403.7462,403.7462,396.5794,398.3174,12226.0
2021-11-03 09:40:00,407.42,409.47,406.77,408.41,2656.0,397.8096,399.8113,397.175,398.7763,2656.0
2021-11-03 09:50:00,408.54,411.22,408.54,409.5,2605.0,398.9032,401.52,398.9032,399.8406,2605.0
2021-11-03 10:00:00,410.07,411.69,409.34,410.48,5284.0,400.3971,401.9789,399.6844,400.7975,5284.0
2021-11-03 10:10:00,410.48,410.48,407.97,407.97,8351.0,400.7975,400.7975,398.3467,398.3467,8351.0
2021-11-03 10:20:00,407.91,408.89,406.54,408.23,3445.0,398.2881,399.245,396.9504,398.6005,3445.0
2021-11-03 10:30:00,408.43,410.19,408.43,410.06,3619.0,398.7958,400.5143,398.7958,400.3874,3619.0
2021-11-03 10:40:00,409.92,412.6,409.91,411.77,2111.0,400.2507,402.8675,400.2409,402.057,2111.0
2021-11-03 10:50:00,412.19,413.5,412.0,413.25,6000.0,402.4671,403.7462,402.2816,403.5021,6000.0
2021-11-03 11:00:00,413.07,413.07,411.22,412.47,4319.0,403.3264,403.3264,401.52,402.7405,4319.0
2021-11-03 11:10:00,412.73,412.85,411.35,411.42,1784.0,402.9944,403.1116,401.6469,401.7153,1784.0
2021-11-03 11:20:00,411.69,411.98,410.94,411.71,5622.0,401.9789,402.2621,401.2466,401.9985,5622.0
2021-11-03 11:30:00,411.85,411.85,410.3,410.3,1658.0,402.1352,402.1352,400.6217,400.6217,1658.0
2021-11-03 11:40:00,410.44,410.58,410.0,410.25,2200.0,400.7584,400.8951,400.3288,400.5729,2200.0
2021-11-03 11:50:00,410.0,410.0,408.37,408.37,6232.0,400.3288,400.3288,398.7372,398.7372,6232.0
2021-11-03 12:00:00,408.71,409.74,408.67,409.1,5839.0,399.0692,400.0749,399.0302,399.45,5839.0
2021-11-03 12:10:00,408.84,409.02,408.69,408.72,1300.0,399.1962,399.3719,399.0497,399.079,1300.0
2021-11-03 12:20:00,408.55,408.7,408.1,408.3,1785.0,398.913,399.0595,398.4736,398.6689,1785.0
2021-11-03 12:30:00,408.34,408.34,407.39,408.05,2001.0,398.7079,398.7079,397.7804,398.4248,2001.0
2021-11-03 12:40:00,407.97,407.97,406.9,406.91,2852.0,398.3467,398.3467,397.3019,397.3117,2852.0
2021-11-03 12:50:00,406.89,407.05,406.26,406.94,3274.0,397.2922,397.4484,396.677,397.341,3274.0
2021-11-03 13:00:00,406.95,408.08,406.43,407.65,6079.0,397.3507,398.4541,396.843,398.0342,6079.0
2021-11-03 13:10:00,407.75,408.07,407.64,407.72,1400.0,398.1319,398.4443,398.0245,398.1026,1400.0
2021-11-03 13:20:00,407.66,408.25,407.58,408.25,752.0,398.044,398.6201,397.9659,398.6201,752.0
2021-11-03 13:30:00,408.06,408.85,407.84,408.3,3402.0,398.4346,399.2059,398.2197,398.6689,3402.0
2021-11-03 13:40:00,408.51,408.75,408.38,408.72,1500.0,398.8739,399.1083,398.747,399.079,1500.0
2021-11-03 13:50:00,408.89,409.58,408.84,409.27,2995.0,399.245,399.9187,399.1962,399.616,2995.0
2021-11-03 14:00:00,409.43,410.5,409.19,409.44,3264.0,399.7722,400.817,399.5379,399.782,3264.0
2021-11-03 14:10:00,409.43,409.55,408.34,409.5,3639.0,399.7722,399.8894,398.7079,399.8406,3639.0
2021-11-03 14:20:00,409.03,409.07,407.56,407.86,2113.0,399.3817,399.4207,397.9463,398.2393,2113.0
2021-11-03 14:30:00,407.81,408.54,407.69,408.43,3764.0,398.1905,398.9032,398.0733,398.7958,3764.0
2021-11-03 14:40:00,408.84,409.58,408.71,409.16,3367.0,399.1962,399.9187,399.0692,399.5086,3367.0
2021-11-03 14:50:00,409.15,410.07,408.85,409.42,1827.0,399.4988,400.3971,399.2059,399.7625,1827.0
2021-11-03 15:00:00,409.4,409.53,408.93,409.19,2004.0,399.7429,399.8699,399.284,399.5379,2004.0
2021-11-03 15:10:00,409.13,409.13,408.3,408.6,3773.0,399.4793,399.4793,398.6689,398.9618,3773.0
2021-11-03 15:20:00,408.61,408.85,407.84,408.36,3400.0,398.9716,399.2059,398.2197,398.7275,3400.0
2021-11-03 15:30:00,408.37,409.01,408.26,408.95,3805.0,398.7372,399.3621,398.6298,399.3036,3805.0
2021-11-03 15:40:00,408.78,409.76,408.5,409.37,5750.0,399.1376,400.0945,398.8642,399.7137,5750.0
2021-11-03 15:50:00,409.31,409.36,407.23,407.83,38322.0,399.6551,399.7039,397.6241,398.21,38322.0
2021-11-04 09:30:00,407.99,408.27,403.56,403.67,11389.0,398.3662,398.6396,394.0407,394.1481,11389.0
2021-11-04 09:40:00,403.67,405.39,403.38,403.77,2806.0,394.1481,395.8275,393.8649,394.2457,2806.0
2021-11-04 09:50:00,404.17,406.94,404.1,406.0,5247.0,394.6363,397.341,394.568,396.4231,5247.0
2021-11-04 10:00:00,405.47,408.51,404.99,408.31,5886.0,395.9056,398.8739,395.437,398.6787,5886.0
2021-11-04 10:10:00,408.64,408.94,406.95,407.94,5751.0,399.0009,399.2938,397.3507,398.3174,5751.0
2021-11-04 10:20:00,408.35,412.53,408.0,410.71,7019.0,398.7177,402.7991,398.376,401.022,7019.0
2021-11-04 10:30:00,411.19,413.68,410.85,413.68,3330.0,401.4907,403.922,401.1587,403.922,3330.0
2021-11-04 10:40:00,413.44,414.5,413.25,413.25,7704.0,403.6876,404.7226,403.5021,403.5021,7704.0
2021-11-04 10:50:00,413.25,414.22,412.52,413.72,3201.0,403.5021,404.4492,402.7893,403.961,3201.0
2021-11-04 11:00:00,413.26,414.14,412.78,413.73,5355.0,403.5119,404.3711,403.0432,403.9708,5355.0
2021-11-04 11:10:00,413.87,415.07,413.54,413.56,5932.0,404.1075,405.2792,403.7853,403.8048,5932.0
2021-11-04 11:20:00,413.71,414.32,413.71,414.07,2228.0,403.9513,404.5469,403.9513,404.3028,2228.0
2021-11-04 11:30:00,413.96,415.24,413.84,415.07,4728.0,404.1954,405.4452,404.0782,405.2792,4728.0
2021-11-04 11:40:00,415.0,415.58,414.42,414.42,4891.0,405.2109,405.7772,404.6445,404.6445,4891.0
2021-11-04 11:50:00,414.27,415.55,414.27,415.55,3010.0,404.4981,405.7479,404.4981,405.7479,3010.0
2021-11-04 12:00:00,415.24,416.53,415.04,416.53,3937.0,405.4452,406.7048,405.2499,406.7048,3937.0
2021-11-04 12:10:00,416.69,416.81,415.82,415.82,4755.0,406.861,406.9782,406.0115,406.0115,4755.0
2021-11-04 12:20:00,415.57,415.82,415.54,415.73,3002.0,405.7674,406.0115,405.7381,405.9236,3002.0
2021-11-04 12:30:00,415.61,415.61,415.18,415.24,2358.0,405.8065,405.8065,405.3866,405.4452,2358.0
2021-11-04 12:40:00,415.29,415.53,415.06,415.06,2937.0,405.494,405.7283,405.2694,405.2694,2937.0
2021-11-04 12:50:00,415.25,415.35,414.77,414.97,2720.0,405.455,405.5526,404.9863,405.1816,2720.0
2021-11-04 13:00:00,414.89,416.27,414.78,415.19,8318.0,405.1034,406.4509,404.996,405.3964,8318.0
2021-11-04 13:10:00,415.4,416.5,415.4,415.7,4246.0,405.6014,406.6755,405.6014,405.8943,4246.0
2021-11-04 13:20:00,415.64,416.5,415.64,416.49,4313.0,405.8358,406.6755,405.8358,406.6657,4313.0
2021-11-04 13:30:00,416.46,417.52,416.4,417.44,12442.0,406.6364,407.6714,406.5778,407.5933,12442.0
2021-11-04 13:40:00,417.44,417.68,417.24,417.4,3208.0,407.5933,407.8276,407.398,407.5542,3208.0
2021-11-04 13:50:00,417.24,417.69,416.84,416.85,5062.0,407.398,407.8374,407.0074,407.0172,5062.0
2021-11-04 14:00:00,416.86,416.97,416.04,416.45,3733.0,407.027,407.1344,406.2263,406.6266,3733.0
2021-11-04 14:10:00,416.34,417.2,416.34,417.01,6496.0,406.5192,407.359,406.5192,407.1734,6496.0
2021-11-04 14:20:00,416.76,416.76,415.93,415.93,3020.0,406.9293,406.9293,406.1189,406.1189,3020.0
2021-11-04 14:30:00,415.72,415.78,414.94,414.94,5316.0,405.9139,405.9725,405.1523,405.1523,5316.0
2021-11-04 14:40:00,414.75,414.75,414.06,414.09,3625.0,404.9667,404.9667,404.293,404.3223,3625.0
2021-11-04 14:50:00,414.09,414.46,413.9,414.36,2299.0,404.3223,404.6836,404.1368,404.5859,2299.0
2021-11-04 15:00:00,414.5,414.86,413.57,413.86,5999.0,404.7226,405.0742,403.8146,404.0977,5999.0
2021-11-04 15:10:00,414.03,414.4,413.7,414.26,4069.0,404.2637,404.625,403.9415,404.4883,4069.0
2021-11-04 15:20:00,414.11,415.02,413.7,415.02,4641.0,404.3418,405.2304,403.9415,405.2304,4641.0
2021-11-04 15:30:00,415.06,415.07,413.5,413.5,10019.0,405.2694,405.2792,403.7462,403.7462,10019.0
2021-11-04 15:40:00,413.35,415.17,413.35,413.82,23107.0,403.5998,405.3768,403.5998,404.0587,23107.0
2021-11-04 15:50:00,413.68,413.68,412.73,413.1,46190.0,403.922,403.922,402.9944,403.3557,46190.0
2021-11-05 09:30:00,416.68,420.84,416.68,420.84,5377.0,406.8512,410.9131,406.8512,410.9131,5377.0
2021-11-05 09:40:00,420.83,422.11,420.27,421.83,4599.0,410.9033,412.1531,410.3565,411.8797,4599.0
2021-11-05 09:50:00,420.77,420.85,419.5,419.99,2420.0,410.8447,410.9229,409.6047,410.0831,2420.0
2021-11-05 10:00:00,420.02,421.04,419.54,420.85,3046.0,410.1124,411.1084,409.6438,410.9229,3046.0
2021-11-05 10:10:00,420.67,421.2,419.98,421.19,3075.0,410.7471,411.2646,410.0734,411.2548,3075.0
2021-11-05 10:20:00,421.6,422.61,420.14,420.45,4425.0,411.6552,412.6413,410.2296,410.5323,4425.0
2021-11-05 10:30:00,419.91,420.33,418.21,418.31,3816.0,410.005,410.4151,408.3451,408.4428,3816.0
2021-11-05 10:40:00,418.16,418.45,417.38,417.78,2215.0,408.2963,408.5795,407.5347,407.9253,2215.0
2021-11-05 10:50:00,417.42,418.02,417.09,418.02,3181.0,407.5738,408.1596,407.2516,408.1596,3181.0
2021-11-05 11:00:00,418.02,419.18,417.66,417.66,3578.0,408.1596,409.2923,407.8081,407.8081,3578.0
2021-11-05 11:10:00,418.15,418.42,418.15,418.42,759.0,408.2865,408.5502,408.2865,408.5502,759.0
2021-11-05 11:20:00,418.12,418.35,417.6,417.79,5223.0,408.2573,408.4818,407.7495,407.935,5223.0
2021-11-05 11:30:00,418.26,418.29,417.14,417.14,1983.0,408.394,408.4232,407.3004,407.3004,1983.0
2021-11-05 11:40:00,416.76,417.27,416.59,416.64,3998.0,406.9293,407.4273,406.7633,406.8122,3998.0
2021-11-05 11:50:00,416.55,416.91,415.69,416.52,1640.0,406.7243,407.0758,405.8846,406.695,1640.0
2021-11-05 12:00:00,416.57,416.81,416.52,416.56,749.0,406.7438,406.9782,406.695,406.7341,749.0
2021-11-05 12:10:00,416.65,416.85,416.45,416.55,1850.0,406.8219,407.0172,406.6266,406.7243,1850.0
2021-11-05 12:20:00,416.74,417.12,416.54,417.12,1586.0,406.9098,407.2808,406.7145,407.2808,1586.0
2021-11-05 12:30:00,416.91,417.14,416.08,416.61,2183.0,407.0758,407.3004,406.2654,406.7829,2183.0
2021-11-05 12:40:00,416.34,416.94,415.96,416.94,909.0,406.5192,407.1051,406.1482,407.1051,909.0
2021-11-05 12:50:00,416.99,416.99,415.61,415.61,2348.0,407.1539,407.1539,405.8065,405.8065,2348.0
2021-11-05 13:00:00,416.34,416.93,416.26,416.93,2104.0,406.5192,407.0953,406.4411,407.0953,2104.0
2021-11-05 13:10:00,416.84,417.55,416.7,417.46,2434.0,407.0074,407.7007,406.8707,407.6128,2434.0
2021-11-05 13:20:00,417.45,417.54,416.28,416.93,4976.0,407.6031,407.6909,406.4607,407.0953,4976.0
2021-11-05 13:30:00,416.91,417.12,416.32,416.33,1413.0,407.0758,407.2808,406.4997,406.5095,1413.0
2021-11-05 13:40:00,416.3,416.3,415.75,415.75,620.0,406.4802,406.4802,405.9432,405.9432,620.0
2021-11-05 13:50:00,415.3,415.45,414.34,414.34,2040.0,405.5038,405.6502,404.5664,404.5664,2040.0
2021-11-05 14:00:00,414.62,414.62,413.52,414.45,1163.0,404.8398,404.8398,403.7658,404.6738,1163.0
2021-11-05 14:10:00,414.51,414.65,414.23,414.32,2985.0,404.7324,404.8691,404.459,404.5469,2985.0
2021-11-05 14:20:00,414.25,414.89,414.07,414.6,3312.0,404.4785,405.1034,404.3028,404.8203,3312.0
2021-11-05 14:30:00,414.33,414.33,413.41,413.41,3339.0,404.5567,404.5567,403.6584,403.6584,3339.0
2021-11-05 14:40:00,413.69,413.74,412.8,413.02,4307.0,403.9318,403.9806,403.0627,403.2776,4307.0
2021-11-05 14:50:00,412.86,413.12,411.82,411.82,4178.0,403.1213,403.3752,402.1059,402.1059,4178.0
2021-11-05 15:00:00,411.61,411.71,411.02,411.02,4839.0,401.9008,401.9985,401.3247,401.3247,4839.0
2021-11-05 15:10:00,411.17,412.3,411.17,412.3,4998.0,401.4712,402.5745,401.4712,402.5745,4998.0
2021-11-05 15:20:00,412.41,412.42,411.04,411.06,5050.0,402.6819,402.6917,401.3443,401.3638,5050.0
2021-11-05 15:30:00,411.05,412.48,411.01,412.27,5762.0,401.354,402.7503,401.315,402.5452,5762.0
2021-11-05 15:40:00,412.12,412.15,410.69,411.09,4334.0,402.3988,402.4281,401.0025,401.3931,4334.0
2021-11-05 15:50:00,411.28,412.32,410.87,412.18,34762.0,401.5786,402.5941,401.1783,402.4574,34762.0
2021-11-08 09:30:00,432.51,435.62,427.67,427.67,38459.0,422.3078,425.3445,417.582,417.582,38459.0
2021-11-08 09:40:00,428.54,430.0,422.68,423.46,19096.0,418.4315,419.857,412.7097,413.4713,19096.0
2021-11-08 09:50:00,423.33,423.97,420.0,420.98,6998.0,413.3444,413.9693,410.0929,411.0498,6998.0
2021-11-08 10:00:00,420.18,420.98,416.77,419.38,4519.0,410.2687,411.0498,406.9391,409.4875,4519.0
2021-11-08 10:10:00,419.3,422.0,418.73,420.6,8393.0,409.4094,412.0457,408.8529,410.6788,8393.0
2021-11-08 10:20:00,420.85,422.87,420.14,422.8,4607.0,410.9229,412.8952,410.2296,412.8269,4607.0
2021-11-08 10:30:00,421.5,424.47,420.0,424.47,16577.0,411.5575,414.4575,410.0929,414.4575,16577.0
2021-11-08 10:40:00,424.36,425.25,423.49,423.86,7854.0,414.3501,415.2191,413.5006,413.8619,7854.0
2021-11-08 10:50:00,424.66,425.14,424.05,425.0,2363.0,414.643,415.1117,414.0474,414.975,2363.0
2021-11-08 11:00:00,425.06,425.06,423.5,424.63,8607.0,415.0336,415.0336,413.5103,414.6137,8607.0
2021-11-08 11:10:00,424.1,426.61,424.09,426.61,10319.0,414.0962,416.547,414.0864,416.547,10319.0
2021-11-08 11:20:00,426.42,426.8,424.31,424.66,10034.0,416.3615,416.7325,414.3012,414.643,10034.0
2021-11-08 11:30:00,424.81,425.25,424.7,424.91,5018.0,414.7894,415.2191,414.682,414.8871,5018.0
2021-11-08 11:40:00,424.61,425.6,424.61,424.62,2057.0,414.5942,415.5608,414.5942,414.6039,2057.0
2021-11-08 11:50:00,423.75,424.32,423.68,424.11,1000.0,413.7545,414.311,413.6861,414.106,1000.0
2021-11-08 12:00:00,424.23,424.23,424.13,424.13,451.0,414.2231,414.2231,414.1255,414.1255,451.0
2021-11-08 12:10:00,424.14,425.74,424.14,425.0,3418.0,414.1353,415.6975,414.1353,414.975,3418.0
2021-11-08 12:20:00,425.0,425.37,424.53,425.01,4782.0,414.975,415.3362,414.5161,414.9847,4782.0
2021-11-08 12:30:00,424.87,425.11,424.59,425.0,1264.0,414.848,415.0824,414.5746,414.975,1264.0
2021-11-08 12:40:00,424.85,425.01,424.42,424.78,3617.0,414.8285,414.9847,414.4086,414.7602,3617.0
2021-11-08 12:50:00,424.7,425.05,421.52,424.97,65751.0,414.682,415.0238,411.5771,414.9457,65751.0
2021-11-08 13:00:00,425.05,425.34,424.28,424.85,16460.0,415.0238,415.3069,414.272,414.8285,16460.0
2021-11-08 13:10:00,424.9,425.5,424.76,425.17,8527.0,414.8773,415.4632,414.7406,415.141,8527.0
2021-11-08 13:20:00,425.24,427.89,425.1,427.07,7211.0,415.2093,417.7968,415.0726,416.9961,7211.0
2021-11-08 13:30:00,427.03,427.11,425.45,425.45,3744.0,416.9571,417.0352,415.4144,415.4144,3744.0
2021-11-08 13:40:00,425.25,426.2,425.25,425.66,7596.0,415.2191,416.1467,415.2191,415.6194,7596.0
2021-11-08 13:50:00,425.94,426.16,425.41,425.66,3879.0,415.8928,416.1076,415.3753,415.6194,3879.0
2021-11-08 14:00:00,425.69,425.69,424.88,424.88,4293.0,415.6487,415.6487,414.8578,414.8578,4293.0
2021-11-08 14:10:00,424.53,425.23,424.21,424.94,9267.0,414.5161,415.1995,414.2036,414.9164,9267.0
2021-11-08 14:20:00,424.64,424.64,424.12,424.32,3684.0,414.6235,414.6235,414.1157,414.311,3684.0
2021-11-08 14:30:00,424.33,425.39,424.32,424.89,3707.0,414.3208,415.3558,414.311,414.8676,3707.0
2021-11-08 14:40:00,424.72,425.01,424.67,424.89,4688.0,414.7016,414.9847,414.6528,414.8676,4688.0
2021-11-08 14:50:00,424.86,425.41,424.69,424.84,12668.0,414.8383,415.3753,414.6723,414.8187,12668.0
2021-11-08 15:00:00,424.85,424.85,424.07,424.15,3666.0,414.8285,414.8285,414.0669,414.145,3666.0
2021-11-08 15:10:00,424.06,424.22,423.74,424.13,4877.0,414.0571,414.2134,413.7447,414.1255,4877.0
2021-11-08 15:20:00,424.13,424.14,423.75,424.14,5190.0,414.1255,414.1353,413.7545,414.1353,5190.0
2021-11-08 15:30:00,424.11,425.05,424.08,424.91,8308.0,414.106,415.0238,414.0767,414.8871,8308.0
2021-11-08 15:40:00,424.91,425.15,424.67,424.67,14307.0,414.8871,415.1214,414.6528,414.6528,14307.0
2021-11-08 15:50:00,424.67,425.16,424.64,425.0,41384.0,414.6528,415.1312,414.6235,414.975,41384.0
2021-11-09 09:30:00,427.97,428.81,422.56,422.56,10177.0,417.8749,418.6951,412.5925,412.5925,10177.0
2021-11-09 09:40:00,424.45,424.77,422.12,423.78,3498.0,414.4379,414.7504,412.1629,413.7837,3498.0
2021-11-09 09:50:00,424.07,424.07,422.2,422.34,1405.0,414.0669,414.0669,412.241,412.3777,1405.0
2021-11-09 10:00:00,421.04,422.1,419.0,420.0,4558.0,411.1084,412.1434,409.1165,410.0929,4558.0
2021-11-09 10:10:00,420.72,423.06,420.19,420.2,2051.0,410.7959,413.0807,410.2784,410.2882,2051.0
2021-11-09 10:20:00,421.23,421.66,421.08,421.26,845.0,411.2939,411.7138,411.1474,411.3232,845.0
2021-11-09 10:30:00,421.31,423.27,421.31,423.0,3127.0,411.372,413.2858,411.372,413.0221,3127.0
2021-11-09 10:40:00,422.56,422.57,421.88,422.27,1669.0,412.5925,412.6023,411.9286,412.3094,1669.0
2021-11-09 10:50:00,422.33,422.34,421.75,421.75,600.0,412.3679,412.3777,411.8016,411.8016,600.0
2021-11-09 11:00:00,421.71,421.71,420.6,420.85,1952.0,411.7626,411.7626,410.6788,410.9229,1952.0
2021-11-09 11:10:00,420.25,420.59,419.19,420.59,3342.0,410.337,410.669,409.302,410.669,3342.0
2021-11-09 11:20:00,421.27,421.31,421.06,421.06,400.0,411.333,411.372,411.1279,411.1279,400.0
2021-11-09 11:30:00,420.98,420.98,418.43,418.74,6160.0,411.0498,411.0498,408.5599,408.8626,6160.0
2021-11-09 11:40:00,419.7,419.7,418.39,418.47,3975.0,409.8,409.8,408.5209,408.599,3975.0
2021-11-09 11:50:00,418.48,418.63,416.99,417.0,4359.0,408.6088,408.7552,407.1539,407.1637,4359.0
2021-11-09 12:00:00,417.22,418.07,416.81,418.07,3255.0,407.3785,408.2084,406.9782,408.2084,3255.0
2021-11-09 12:10:00,418.7,419.7,418.7,419.53,1892.0,408.8236,409.8,408.8236,409.634,1892.0
2021-11-09 12:20:00,419.35,419.46,419.34,419.46,518.0,409.4582,409.5656,409.4485,409.5656,518.0
2021-11-09 12:30:00,419.18,419.19,417.95,418.19,2285.0,409.2923,409.302,408.0913,408.3256,2285.0
2021-11-09 12:40:00,418.24,418.86,418.21,418.49,3391.0,408.3744,408.9798,408.3451,408.6185,3391.0
2021-11-09 12:50:00,418.72,418.87,418.49,418.5,1000.0,408.8431,408.9896,408.6185,408.6283,1000.0
2021-11-09 13:00:00,418.53,418.55,417.7,418.55,6294.0,408.6576,408.6771,407.8472,408.6771,6294.0
2021-11-09 13:10:00,418.72,419.58,418.72,419.43,16153.0,408.8431,409.6828,408.8431,409.5364,16153.0
2021-11-09 13:20:00,419.14,419.95,419.14,419.36,4397.0,409.2532,410.0441,409.2532,409.468,4397.0
2021-11-09 13:30:00,419.25,419.4,418.89,419.14,2100.0,409.3606,409.5071,409.0091,409.2532,2100.0
2021-11-09 13:40:00,418.97,419.63,418.96,419.63,3199.0,409.0872,409.7316,409.0774,409.7316,3199.0
2021-11-09 13:50:00,419.84,420.16,419.53,419.53,1919.0,409.9367,410.2491,409.634,409.634,1919.0
2021-11-09 14:00:00,419.45,420.06,419.45,419.97,2012.0,409.5559,410.1515,409.5559,410.0636,2012.0
2021-11-09 14:10:00,419.78,419.98,419.24,419.75,2513.0,409.8781,410.0734,409.3508,409.8488,2513.0
2021-11-09 14:20:00,419.54,420.42,419.48,420.01,2527.0,409.6438,410.503,409.5852,410.1027,2527.0
2021-11-09 14:30:00,420.3,421.09,420.07,420.74,2464.0,410.3858,411.1572,410.1613,410.8155,2464.0
2021-11-09 14:40:00,421.08,421.93,420.83,420.83,5039.0,411.1474,411.9774,410.9033,410.9033,5039.0
2021-11-09 14:50:00,420.67,420.71,420.58,420.68,1985.0,410.7471,410.7862,410.6592,410.7569,1985.0
2021-11-09 15:00:00,420.69,420.9,419.78,419.78,2461.0,410.7666,410.9717,409.8781,409.8781,2461.0
2021-11-09 15:10:00,419.64,419.84,419.47,419.77,3216.0,409.7414,409.9367,409.5754,409.8683,3216.0
2021-11-09 15:20:00,419.71,420.01,419.42,420.01,2561.0,409.8097,410.1027,409.5266,410.1027,2561.0
2021-11-09 15:30:00,420.19,420.33,419.65,420.19,6242.0,410.2784,410.4151,409.7512,410.2784,6242.0
2021-11-09 15:40:00,421.05,421.78,420.51,420.77,9609.0,411.1181,411.8309,410.5909,410.8447,9609.0
2021-11-09 15:50:00,420.77,421.97,420.77,421.97,31258.0,410.8447,412.0164,410.8447,412.0164,31258.0
2021-11-10 09:30:00,419.18,420.63,419.13,420.49,4850.0,409.2923,410.708,409.2434,410.5714,4850.0
2021-11-10 09:40:00,421.15,421.15,418.47,419.12,1790.0,411.2158,411.2158,408.599,409.2337,1790.0
2021-11-10 09:50:00,419.56,421.44,419.33,421.06,3950.0,409.6633,411.4989,409.4387,411.1279,3950.0
2021-11-10 10:00:00,421.68,421.68,419.07,419.73,1760.0,411.7333,411.7333,409.1848,409.8293,1760.0
2021-11-10 10:10:00,419.55,419.79,418.42,419.14,2509.0,409.6535,409.8879,408.5502,409.2532,2509.0
2021-11-10 10:20:00,418.84,418.97,418.02,418.96,1600.0,408.9603,409.0872,408.1596,409.0774,1600.0
2021-11-10 10:30:00,418.57,419.82,418.25,419.48,2516.0,408.6966,409.9172,408.3842,409.5852,2516.0
2021-11-10 10:40:00,419.25,419.26,417.12,417.41,2086.0,409.3606,409.3704,407.2808,407.564,2086.0
2021-11-10 10:50:00,417.17,417.99,416.61,417.55,3189.0,407.3297,408.1303,406.7829,407.7007,3189.0
2021-11-10 11:00:00,418.02,418.03,416.19,417.02,2881.0,408.1596,408.1694,406.3728,407.1832,2881.0
2021-11-10 11:10:00,417.25,417.74,417.14,417.14,1700.0,407.4078,407.8862,407.3004,407.3004,1700.0
2021-11-10 11:20:00,416.62,417.91,416.62,417.24,1372.0,406.7926,408.0522,406.7926,407.398,1372.0
2021-11-10 11:30:00,417.57,417.78,416.96,417.24,2118.0,407.7202,407.9253,407.1246,407.398,2118.0
2021-11-10 11:40:00,417.28,417.45,416.68,416.94,2393.0,407.4371,407.6031,406.8512,407.1051,2393.0
2021-11-10 11:50:00,416.81,417.2,415.95,415.95,2262.0,406.9782,407.359,406.1384,406.1384,2262.0
2021-11-10 12:00:00,416.03,416.3,414.4,415.07,5236.0,406.2166,406.4802,404.625,405.2792,5236.0
2021-11-10 12:10:00,415.01,415.28,414.14,414.4,2000.0,405.2206,405.4842,404.3711,404.625,2000.0
2021-11-10 12:20:00,414.37,414.47,413.43,413.43,6464.0,404.5957,404.6934,403.6779,403.6779,6464.0
2021-11-10 12:30:00,413.74,414.26,413.51,414.09,3374.0,403.9806,404.4883,403.756,404.3223,3374.0
2021-11-10 12:40:00,414.19,414.2,411.53,412.6,24226.0,404.42,404.4297,401.8227,402.8675,24226.0
2021-11-10 12:50:00,412.28,413.34,412.18,413.34,11872.0,402.555,403.59,402.4574,403.59,11872.0
2021-11-10 13:00:00,413.34,414.23,412.92,414.06,7956.0,403.59,404.459,403.1799,404.293,7956.0
2021-11-10 13:10:00,414.06,414.51,412.92,413.56,9531.0,404.293,404.7324,403.1799,403.8048,9531.0
2021-11-10 13:20:00,413.73,414.16,413.43,414.02,7295.0,403.9708,404.3907,403.6779,404.254,7295.0
2021-11-10 13:30:00,414.14,415.07,413.99,414.5,2522.0,404.3711,405.2792,404.2247,404.7226,2522.0
2021-11-10 13:40:00,414.6,415.51,414.13,414.14,3150.0,404.8203,405.7088,404.3614,404.3711,3150.0
2021-11-10 13:50:00,413.59,413.86,412.77,413.44,2960.0,403.8341,404.0977,403.0335,403.6876,2960.0
2021-11-10 14:00:00,412.56,412.57,411.78,412.22,2213.0,402.8284,402.8382,402.0668,402.4964,2213.0
2021-11-10 14:10:00,412.42,412.42,411.91,412.2,2004.0,402.6917,402.6917,402.1937,402.4769,2004.0
2021-11-10 14:20:00,412.26,412.55,411.44,411.44,1715.0,402.5355,402.8186,401.7348,401.7348,1715.0
2021-11-10 14:30:00,411.73,411.76,411.0,411.48,3913.0,402.018,402.0473,401.3052,401.7739,3913.0
2021-11-10 14:40:00,411.05,412.29,410.82,412.1,3644.0,401.354,402.5648,401.1294,402.3793,3644.0
2021-11-10 14:50:00,412.06,413.07,411.91,412.64,2592.0,402.3402,403.3264,402.1937,402.9065,2592.0
2021-11-10 15:00:00,412.5,412.65,410.86,411.02,4612.0,402.7698,402.9163,401.1685,401.3247,4612.0
2021-11-10 15:10:00,411.34,412.54,411.24,412.54,3861.0,401.6372,402.8089,401.5395,402.8089,3861.0
2021-11-10 15:20:00,412.64,412.84,411.74,412.57,2400.0,402.9065,403.1018,402.0277,402.8382,2400.0
2021-11-10 15:30:00,412.57,412.7,411.71,412.18,4482.0,402.8382,402.9651,401.9985,402.4574,4482.0
2021-11-10 15:40:00,412.27,412.69,411.4,412.29,7132.0,402.5452,402.9553,401.6958,402.5648,7132.0
2021-11-10 15:50:00,412.32,413.62,412.32,412.81,23108.0,402.5941,403.8634,402.5941,403.0725,23108.0
2021-11-11 09:30:00,413.54,413.54,411.0,412.7,6339.0,403.7853,403.7853,401.3052,402.9651,6339.0
2021-11-11 09:40:00,412.01,414.34,412.01,413.99,1550.0,402.2914,404.5664,402.2914,404.2247,1550.0
2021-11-11 09:50:00,413.87,415.7,413.86,415.7,3285.0,404.1075,405.8943,404.0977,405.8943,3285.0
2021-11-11 10:00:00,415.3,415.62,413.69,414.31,2533.0,405.5038,405.8162,403.9318,404.5371,2533.0
2021-11-11 10:10:00,414.6,415.58,414.6,415.58,2207.0,404.8203,405.7772,404.8203,405.7772,2207.0
2021-11-11 10:20:00,415.2,417.07,415.18,416.55,1380.0,405.4061,407.232,405.3866,406.7243,1380.0
2021-11-11 10:30:00,416.27,416.43,415.71,416.43,1613.0,406.4509,406.6071,405.9041,406.6071,1613.0
2021-11-11 10:40:00,416.1,417.51,415.71,416.9,2847.0,406.2849,407.6616,405.9041,407.066,2847.0
2021-11-11 10:50:00,417.21,417.67,416.56,416.81,1891.0,407.3687,407.8179,406.7341,406.9782,1891.0
2021-11-11 11:00:00,416.28,416.81,414.53,415.22,1679.0,406.4607,406.9782,404.7519,405.4257,1679.0
2021-11-11 11:10:00,414.61,415.78,414.61,415.2,2300.0,404.83,405.9725,404.83,405.4061,2300.0
2021-11-11 11:20:00,415.37,415.37,414.96,415.04,1701.0,405.5721,405.5721,405.1718,405.2499,1701.0
2021-11-11 11:30:00,415.03,415.52,414.91,415.36,1000.0,405.2401,405.7186,405.123,405.5624,1000.0
2021-11-11 11:40:00,414.85,414.85,414.26,414.57,1198.0,405.0644,405.0644,404.4883,404.791,1198.0
2021-11-11 11:50:00,414.6,414.79,414.47,414.47,840.0,404.8203,405.0058,404.6934,404.6934,840.0
2021-11-11 12:00:00,414.56,415.37,414.52,414.98,1600.0,404.7812,405.5721,404.7422,405.1913,1600.0
2021-11-11 12:10:00,414.92,414.92,414.37,414.37,412.0,405.1327,405.1327,404.5957,404.5957,412.0
2021-11-11 12:20:00,414.36,414.99,414.35,414.72,1135.0,404.5859,405.2011,404.5762,404.9375,1135.0
2021-11-11 12:30:00,414.71,414.9,414.51,414.9,905.0,404.9277,405.1132,404.7324,405.1132,905.0
2021-11-11 12:40:00,414.37,414.38,413.76,413.76,1288.0,404.5957,404.6055,404.0001,404.0001,1288.0
2021-11-11 12:50:00,414.66,414.66,414.24,414.25,200.0,404.8789,404.8789,404.4688,404.4785,200.0
2021-11-11 13:00:00,414.0,414.12,413.89,413.97,800.0,404.2344,404.3516,404.127,404.2051,800.0
2021-11-11 13:10:00,413.99,414.32,413.63,413.63,872.0,404.2247,404.5469,403.8732,403.8732,872.0
2021-11-11 13:20:00,413.32,413.32,413.11,413.11,380.0,403.5705,403.5705,403.3654,403.3654,380.0
2021-11-11 13:30:00,413.33,413.77,413.28,413.56,1396.0,403.5802,404.0099,403.5314,403.8048,1396.0
2021-11-11 13:40:00,413.66,413.66,413.66,413.66,123.0,403.9025,403.9025,403.9025,403.9025,123.0
2021-11-11 13:50:00,413.08,413.33,412.78,412.78,600.0,403.3361,403.5802,403.0432,403.0432,600.0
2021-11-11 14:00:00,412.91,412.95,412.52,412.56,502.0,403.1701,403.2092,402.7893,402.8284,502.0
2021-11-11 14:10:00,412.14,412.41,412.14,412.41,200.0,402.4183,402.6819,402.4183,402.6819,200.0
2021-11-11 14:20:00,412.43,414.01,411.79,413.56,11203.0,402.7015,404.2442,402.0766,403.8048,11203.0
2021-11-11 14:30:00,413.49,413.49,413.15,413.2,663.0,403.7365,403.7365,403.4045,403.4533,663.0
2021-11-11 14:40:00,413.29,413.51,413.29,413.5,200.0,403.5412,403.756,403.5412,403.7462,200.0
2021-11-11 14:50:00,413.72,414.5,413.38,413.38,3151.0,403.961,404.7226,403.6291,403.6291,3151.0
2021-11-11 15:00:00,413.63,413.64,413.18,413.56,824.0,403.8732,403.8829,403.4338,403.8048,824.0
2021-11-11 15:10:00,413.78,413.97,413.58,413.72,1800.0,404.0196,404.2051,403.8243,403.961,1800.0
2021-11-11 15:20:00,413.54,413.72,413.41,413.48,1100.0,403.7853,403.961,403.6584,403.7267,1100.0
2021-11-11 15:30:00,413.44,413.97,412.87,413.97,3074.0,403.6876,404.2051,403.1311,404.2051,3074.0
2021-11-11 15:40:00,413.9,414.02,413.23,413.23,3931.0,404.1368,404.254,403.4826,403.4826,3931.0
2021-11-11 15:50:00,413.35,414.02,412.78,413.99,16076.0,403.5998,404.254,403.0432,404.2247,16076.0
2021-11-12 09:30:00,415.64,418.24,415.44,417.37,5706.0,405.8358,408.3744,405.6405,407.5249,5706.0
2021-11-12 09:40:00,417.32,417.89,416.46,417.0,1520.0,407.4761,408.0327,406.6364,407.1637,1520.0
2021-11-12 09:50:00,417.79,418.57,417.24,417.33,900.0,407.935,408.6966,407.398,407.4859,900.0
2021-11-12 10:00:00,418.11,418.11,416.76,416.76,1505.0,408.2475,408.2475,406.9293,406.9293,1505.0
2021-11-12 10:10:00,416.76,416.76,416.76,416.76,0.0,406.9293,406.9293,406.9293,406.9293,0.0
2021-11-12 10:20:00,416.74,417.11,416.33,416.33,975.0,406.9098,407.2711,406.5095,406.5095,975.0
2021-11-12 10:30:00,416.44,416.44,414.74,415.04,3100.0,406.6169,406.6169,404.957,405.2499,3100.0
2021-11-12 10:40:00,415.31,415.48,415.31,415.48,200.0,405.5135,405.6795,405.5135,405.6795,200.0
2021-11-12 10:50:00,416.63,416.84,416.43,416.74,1600.0,406.8024,407.0074,406.6071,406.9098,1600.0
2021-11-12 11:00:00,416.09,416.13,415.38,415.98,4403.0,406.2751,406.3142,405.5819,406.1677,4403.0
2021-11-12 11:10:00,415.85,416.88,415.85,416.88,900.0,406.0408,407.0465,406.0408,407.0465,900.0
2021-11-12 11:20:00,417.1,417.1,416.75,416.75,900.0,407.2613,407.2613,406.9196,406.9196,900.0
2021-11-12 11:30:00,416.71,416.87,416.41,416.41,1608.0,406.8805,407.0367,406.5876,406.5876,1608.0
2021-11-12 11:40:00,415.94,415.94,415.94,415.94,300.0,406.1287,406.1287,406.1287,406.1287,300.0
2021-11-12 11:50:00,415.79,415.88,415.72,415.83,654.0,405.9822,406.0701,405.9139,406.0213,654.0
2021-11-12 12:00:00,416.1,416.11,415.81,416.03,400.0,406.2849,406.2947,406.0017,406.2166,400.0
2021-11-12 12:10:00,416.19,416.8,416.12,416.41,6356.0,406.3728,406.9684,406.3044,406.5876,6356.0
2021-11-12 12:20:00,416.49,416.81,415.42,415.42,9308.0,406.6657,406.9782,405.6209,405.6209,9308.0
2021-11-12 12:30:00,415.6,416.59,415.6,416.46,17258.0,405.7967,406.7633,405.7967,406.6364,17258.0
2021-11-12 12:40:00,416.62,417.66,416.62,416.92,799.0,406.7926,407.8081,406.7926,407.0856,799.0
2021-11-12 12:50:00,417.48,417.7,417.28,417.55,610.0,407.6324,407.8472,407.4371,407.7007,610.0
2021-11-12 13:00:00,417.39,417.5,417.21,417.4,600.0,407.5445,407.6519,407.3687,407.5542,600.0
2021-11-12 13:10:00,417.74,417.96,417.74,417.96,200.0,407.8862,408.101,407.8862,408.101,200.0
2021-11-12 13:20:00,417.68,417.79,417.68,417.79,212.0,407.8276,407.935,407.8276,407.935,212.0
2021-11-12 13:30:00,417.87,417.87,417.42,417.79,720.0,408.0132,408.0132,407.5738,407.935,720.0
2021-11-12 13:40:00,417.52,417.52,416.6,416.69,1525.0,407.6714,407.6714,406.7731,406.861,1525.0
2021-11-12 13:50:00,416.69,416.69,416.69,416.69,0.0,406.861,406.861,406.861,406.861,0.0
2021-11-12 14:00:00,417.2,417.2,416.88,416.88,1200.0,407.359,407.359,407.0465,407.0465,1200.0
2021-11-12 14:10:00,417.39,418.34,417.31,417.87,2574.0,407.5445,408.4721,407.4664,408.0132,2574.0
2021-11-12 14:20:00,417.47,418.14,417.45,418.06,1386.0,407.6226,408.2768,407.6031,408.1987,1386.0
2021-11-12 14:30:00,418.1,418.42,417.8,418.42,1325.0,408.2377,408.5502,407.9448,408.5502,1325.0
2021-11-12 14:40:00,418.31,418.5,418.31,418.5,400.0,408.4428,408.6283,408.4428,408.6283,400.0
2021-11-12 14:50:00,418.53,418.53,418.53,418.53,100.0,408.6576,408.6576,408.6576,408.6576,100.0
2021-11-12 15:00:00,418.6,418.94,418.53,418.65,5307.0,408.7259,409.0579,408.6576,408.7748,5307.0
2021-11-12 15:10:00,419.06,419.06,419.06,419.06,100.0,409.1751,409.1751,409.1751,409.1751,100.0
2021-11-12 15:20:00,418.85,419.19,418.85,419.15,759.0,408.97,409.302,408.97,409.263,759.0
2021-11-12 15:30:00,418.98,420.15,418.98,420.03,3702.0,409.097,410.2394,409.097,410.1222,3702.0
2021-11-12 15:40:00,419.53,419.53,418.72,418.91,3435.0,409.634,409.634,408.8431,409.0286,3435.0
2021-11-12 15:50:00,419.05,419.8,418.77,419.75,16626.0,409.1653,409.8976,408.8919,409.8488,16626.0
2021-11-15 09:30:00,421.37,422.38,420.69,420.69,4493.0,411.4306,412.4168,410.7666,410.7666,4493.0
2021-11-15 09:40:00,420.01,420.04,418.8,418.81,1250.0,410.1027,410.132,408.9212,408.931,1250.0
2021-11-15 09:50:00,418.96,419.51,417.93,419.26,4091.0,409.0774,409.6145,408.0717,409.3704,4091.0
2021-11-15 10:00:00,419.65,419.78,418.9,419.09,1240.0,409.7512,409.8781,409.0189,409.2044,1240.0
2021-11-15 10:10:00,419.22,420.66,419.22,420.66,400.0,409.3313,410.7373,409.3313,410.7373,400.0
2021-11-15 10:20:00,420.91,421.09,420.9,421.09,200.0,410.9814,411.1572,410.9717,411.1572,200.0
2021-11-15 10:30:00,421.16,421.44,419.52,419.52,4022.0,411.2255,411.4989,409.6242,409.6242,4022.0
2021-11-15 10:40:00,419.56,419.83,419.52,419.83,490.0,409.6633,409.9269,409.6242,409.9269,490.0
2021-11-15 10:50:00,419.65,420.02,419.59,419.71,1230.0,409.7512,410.1124,409.6926,409.8097,1230.0
2021-11-15 11:00:00,420.05,420.13,419.25,419.88,1205.0,410.1417,410.2198,409.3606,409.9757,1205.0
2021-11-15 11:10:00,420.41,421.36,419.63,419.63,766.0,410.4932,411.4208,409.7316,409.7316,766.0
2021-11-15 11:20:00,419.58,420.14,419.57,419.97,1906.0,409.6828,410.2296,409.6731,410.0636,1906.0
2021-11-15 11:30:00,420.01,420.45,419.95,419.96,1460.0,410.1027,410.5323,410.0441,410.0539,1460.0
2021-11-15 11:40:00,419.96,420.03,419.95,420.03,300.0,410.0539,410.1222,410.0441,410.1222,300.0
2021-11-15 11:50:00,419.97,419.97,419.11,419.38,2135.0,410.0636,410.0636,409.2239,409.4875,2135.0
2021-11-15 12:00:00,419.38,419.7,419.15,419.44,1200.0,409.4875,409.8,409.263,409.5461,1200.0
2021-11-15 12:10:00,419.8,420.5,419.49,420.5,2401.0,409.8976,410.5811,409.5949,410.5811,2401.0
2021-11-15 12:20:00,420.52,420.57,419.97,420.57,1471.0,410.6006,410.6495,410.0636,410.6495,1471.0
2021-11-15 12:30:00,420.47,420.71,420.08,420.33,1411.0,410.5518,410.7862,410.171,410.4151,1411.0
2021-11-15 12:40:00,420.63,420.72,420.13,420.72,800.0,410.708,410.7959,410.2198,410.7959,800.0
2021-11-15 12:50:00,421.05,421.05,420.82,420.82,200.0,411.1181,411.1181,410.8936,410.8936,200.0
2021-11-15 13:00:00,420.84,420.85,420.83,420.85,300.0,410.9131,410.9229,410.9033,410.9229,300.0
2021-11-15 13:10:00,420.91,421.18,420.74,420.94,1150.0,410.9814,411.2451,410.8155,411.0107,1150.0
2021-11-15 13:20:00,421.05,421.15,420.46,420.86,4353.0,411.1181,411.2158,410.5421,410.9326,4353.0
2021-11-15 13:30:00,420.59,420.59,420.0,420.08,1000.0,410.669,410.669,410.0929,410.171,1000.0
2021-11-15 13:40:00,420.02,420.15,420.02,420.15,200.0,410.1124,410.2394,410.1124,410.2394,200.0
2021-11-15 13:50:00,420.14,420.33,420.09,420.1,500.0,410.2296,410.4151,410.1808,410.1905,500.0
2021-11-15 14:00:00,420.12,420.24,419.8,419.81,1107.0,410.2101,410.3272,409.8976,409.9074,1107.0
2021-11-15 14:10:00,419.81,420.13,419.79,420.09,900.0,409.9074,410.2198,409.8879,410.1808,900.0
2021-11-15 14:20:00,419.94,419.94,418.79,418.79,1100.0,410.0343,410.0343,408.9115,408.9115,1100.0
2021-11-15 14:30:00,419.01,419.01,418.37,418.6,1152.0,409.1263,409.1263,408.5014,408.7259,1152.0
2021-11-15 14:40:00,418.86,418.86,418.62,418.71,1200.0,408.9798,408.9798,408.7455,408.8333,1200.0
2021-11-15 14:50:00,418.61,418.79,418.36,418.36,1800.0,408.7357,408.9115,408.4916,408.4916,1800.0
2021-11-15 15:00:00,418.31,419.35,418.27,419.28,2390.0,408.4428,409.4582,408.4037,409.3899,2390.0
2021-11-15 15:10:00,419.27,419.27,418.74,418.92,2601.0,409.3801,409.3801,408.8626,409.0384,2601.0
2021-11-15 15:20:00,419.14,419.14,418.48,418.62,1500.0,409.2532,409.2532,408.6088,408.7455,1500.0
2021-11-15 15:30:00,418.49,418.49,417.57,418.22,5050.0,408.6185,408.6185,407.7202,408.3549,5050.0
2021-11-15 15:40:00,418.0,418.01,417.33,417.62,3151.0,408.1401,408.1498,407.4859,407.769,3151.0
2021-11-15 15:50:00,417.41,418.79,417.13,418.77,17691.0,407.564,408.9115,407.2906,408.8919,17691.0
2021-11-16 09:30:00,419.91,421.14,419.5,421.14,3081.0,410.005,411.206,409.6047,411.206,3081.0
2021-11-16 09:40:00,419.69,420.45,418.82,420.19,2541.0,409.7902,410.5323,408.9407,410.2784,2541.0
2021-11-16 09:50:00,421.12,421.12,419.56,419.87,1000.0,411.1865,411.1865,409.6633,409.966,1000.0
2021-11-16 10:00:00,420.22,421.41,419.48,421.41,1000.0,410.3077,411.4696,409.5852,411.4696,1000.0
2021-11-16 10:10:00,420.33,420.34,418.77,420.34,1100.0,410.4151,410.4249,408.8919,410.4249,1100.0
2021-11-16 10:20:00,421.08,421.09,420.43,420.43,2142.0,411.1474,411.1572,410.5128,410.5128,2142.0
2021-11-16 10:30:00,420.86,420.87,419.95,419.95,1101.0,410.9326,410.9424,410.0441,410.0441,1101.0
2021-11-16 10:40:00,421.22,421.24,421.03,421.06,1005.0,411.2841,411.3037,411.0986,411.1279,1005.0
2021-11-16 10:50:00,420.59,420.68,420.43,420.58,880.0,410.669,410.7569,410.5128,410.6592,880.0
2021-11-16 11:00:00,420.63,420.84,420.31,420.84,2164.0,410.708,410.9131,410.3956,410.9131,2164.0
2021-11-16 11:10:00,420.62,420.65,420.24,420.5,1607.0,410.6983,410.7276,410.3272,410.5811,1607.0
2021-11-16 11:20:00,420.35,420.88,420.23,420.82,1376.0,410.4347,410.9522,410.3175,410.8936,1376.0
2021-11-16 11:30:00,420.96,420.96,420.67,420.91,1577.0,411.0303,411.0303,410.7471,410.9814,1577.0
2021-11-16 11:40:00,421.25,421.6,421.25,421.6,300.0,411.3134,411.6552,411.3134,411.6552,300.0
2021-11-16 11:50:00,421.82,421.9,421.28,421.64,2301.0,411.87,411.9481,411.3427,411.6942,2301.0
2021-11-16 12:00:00,421.64,421.97,419.61,419.96,2319.0,411.6942,412.0164,409.7121,410.0539,2319.0
2021-11-16 12:10:00,419.71,420.19,419.56,420.18,826.0,409.8097,410.2784,409.6633,410.2687,826.0
2021-11-16 12:20:00,420.27,420.27,419.27,419.73,2890.0,410.3565,410.3565,409.3801,409.8293,2890.0
2021-11-16 12:30:00,419.74,420.13,419.74,420.0,1000.0,409.839,410.2198,409.839,410.0929,1000.0
2021-11-16 12:40:00,419.82,420.22,419.82,420.22,300.0,409.9172,410.3077,409.9172,410.3077,300.0
2021-11-16 12:50:00,420.84,421.33,420.71,420.95,1915.0,410.9131,411.3915,410.7862,411.0205,1915.0
2021-11-16 13:00:00,421.5,421.58,421.29,421.48,1800.0,411.5575,411.6356,411.3525,411.538,1800.0
2021-11-16 13:10:00,421.98,422.14,421.98,422.14,1404.0,412.0262,412.1824,412.0262,412.1824,1404.0
2021-11-16 13:20:00,422.4,422.4,422.0,422.0,409.0,412.4363,412.4363,412.0457,412.0457,409.0
2021-11-16 13:30:00,422.24,422.56,422.24,422.29,625.0,412.2801,412.5925,412.2801,412.3289,625.0
2021-11-16 13:40:00,422.38,423.16,422.38,422.65,1095.0,412.4168,413.1784,412.4168,412.6804,1095.0
2021-11-16 13:50:00,422.73,422.82,422.62,422.8,600.0,412.7585,412.8464,412.6511,412.8269,600.0
2021-11-16 14:00:00,423.21,423.21,422.84,423.14,1750.0,413.2272,413.2272,412.8659,413.1588,1750.0
2021-11-16 14:10:00,423.14,423.14,422.8,422.81,2133.0,413.1588,413.1588,412.8269,412.8366,2133.0
2021-11-16 14:20:00,423.07,423.14,422.77,422.91,1288.0,413.0905,413.1588,412.7976,412.9343,1288.0
2021-11-16 14:30:00,423.12,423.3,423.12,423.21,1499.0,413.1393,413.3151,413.1393,413.2272,1499.0
2021-11-16 14:40:00,423.5,423.58,423.42,423.42,2396.0,413.5103,413.5885,413.4322,413.4322,2396.0
2021-11-16 14:50:00,423.59,423.64,423.25,423.36,2274.0,413.5982,413.647,413.2662,413.3737,2274.0
2021-11-16 15:00:00,423.47,424.09,423.47,423.74,1886.0,413.4811,414.0864,413.4811,413.7447,1886.0
2021-11-16 15:10:00,423.64,423.81,423.59,423.59,2197.0,413.647,413.813,413.5982,413.5982,2197.0
2021-11-16 15:20:00,423.63,423.77,423.05,423.21,1350.0,413.6373,413.774,413.071,413.2272,1350.0
2021-11-16 15:30:00,423.25,423.8,423.08,423.08,3642.0,413.2662,413.8033,413.1003,413.1003,3642.0
2021-11-16 15:40:00,422.95,422.96,422.56,422.7,3103.0,412.9733,412.9831,412.5925,412.7292,3103.0
2021-11-16 15:50:00,422.55,423.11,421.92,422.12,24351.0,412.5828,413.1295,411.9676,412.1629,24351.0
2021-11-17 09:30:00,421.41,423.1,421.41,423.05,5112.0,411.4696,413.1198,411.4696,413.071,5112.0
2021-11-17 09:40:00,422.29,423.33,421.99,422.57,2508.0,412.3289,413.3444,412.036,412.6023,2508.0
2021-11-17 09:50:00,422.51,422.51,420.94,420.94,699.0,412.5437,412.5437,411.0107,411.0107,699.0
2021-11-17 10:00:00,420.44,422.59,420.44,420.97,2141.0,410.5225,412.6218,410.5225,411.04,2141.0
2021-11-17 10:10:00,421.68,422.36,421.68,422.0,1540.0,411.7333,412.3972,411.7333,412.0457,1540.0
2021-11-17 10:20:00,422.08,422.78,421.94,422.56,1273.0,412.1238,412.8073,411.9871,412.5925,1273.0
2021-11-17 10:30:00,422.87,423.41,422.55,423.41,2707.0,412.8952,413.4225,412.5828,413.4225,2707.0
2021-11-17 10:40:00,423.67,424.37,423.42,423.42,2400.0,413.6763,414.3598,413.4322,413.4322,2400.0
2021-11-17 10:50:00,423.17,424.2,422.92,424.2,1039.0,413.1881,414.1938,412.944,414.1938,1039.0
2021-11-17 11:00:00,423.78,424.34,423.3,424.34,1826.0,413.7837,414.3305,413.3151,414.3305,1826.0
2021-11-17 11:10:00,424.44,424.72,423.44,423.63,2639.0,414.4282,414.7016,413.4518,413.6373,2639.0
2021-11-17 11:20:00,423.3,423.3,422.54,422.64,610.0,413.3151,413.3151,412.573,412.6706,610.0
2021-11-17 11:30:00,422.82,422.82,422.35,422.53,509.0,412.8464,412.8464,412.3875,412.5632,509.0
2021-11-17 11:40:00,422.54,423.05,422.54,423.05,1150.0,412.573,413.071,412.573,413.071,1150.0
2021-11-17 11:50:00,423.06,423.79,423.06,423.36,1702.0,413.0807,413.7935,413.0807,413.3737,1702.0
2021-11-17 12:00:00,423.56,423.57,422.88,423.05,1773.0,413.5689,413.5787,412.905,413.071,1773.0
2021-11-17 12:10:00,423.2,423.55,422.67,423.55,5912.0,413.2174,413.5592,412.6999,413.5592,5912.0
2021-11-17 12:20:00,423.54,423.69,423.17,423.48,1926.0,413.5494,413.6959,413.1881,413.4908,1926.0
2021-11-17 12:30:00,423.26,424.5,423.18,423.97,8693.0,413.276,414.4868,413.1979,413.9693,8693.0
2021-11-17 12:40:00,424.26,425.0,424.13,424.88,5406.0,414.2524,414.975,414.1255,414.8578,5406.0
2021-11-17 12:50:00,424.7,424.7,424.07,424.08,1605.0,414.682,414.682,414.0669,414.0767,1605.0
2021-11-17 13:00:00,423.66,424.39,423.66,424.03,1332.0,413.6666,414.3794,413.6666,414.0278,1332.0
2021-11-17 13:10:00,424.04,424.71,424.04,424.59,1300.0,414.0376,414.6918,414.0376,414.5746,1300.0
2021-11-17 13:20:00,424.43,424.89,424.4,424.68,500.0,414.4184,414.8676,414.3891,414.6625,500.0
2021-11-17 13:30:00,424.69,424.69,423.59,423.69,5136.0,414.6723,414.6723,413.5982,413.6959,5136.0
2021-11-17 13:40:00,423.68,425.01,423.48,424.83,4545.0,413.6861,414.9847,413.4908,414.809,4545.0
2021-11-17 13:50:00,424.3,424.93,424.2,424.93,884.0,414.2915,414.9066,414.1938,414.9066,884.0
2021-11-17 14:00:00,424.81,424.85,424.21,424.57,1750.0,414.7894,414.8285,414.2036,414.5551,1750.0
2021-11-17 14:10:00,424.4,424.58,423.58,423.58,1910.0,414.3891,414.5649,413.5885,413.5885,1910.0
2021-11-17 14:20:00,423.5,423.65,422.73,422.73,2009.0,413.5103,413.6568,412.7585,412.7585,2009.0
2021-11-17 14:30:00,422.73,423.98,422.73,423.81,4578.0,412.7585,413.979,412.7585,413.813,4578.0
2021-11-17 14:40:00,423.8,424.03,423.74,423.83,1339.0,413.8033,414.0278,413.7447,413.8326,1339.0
2021-11-17 14:50:00,423.99,424.0,423.7,423.82,1143.0,413.9888,413.9986,413.7056,413.8228,1143.0
2021-11-17 15:00:00,423.84,423.9,423.47,423.55,2206.0,413.8423,413.9009,413.4811,413.5592,2206.0
2021-11-17 15:10:00,423.7,423.78,423.52,423.73,1112.0,413.7056,413.7837,413.5299,413.7349,1112.0
2021-11-17 15:20:00,423.79,424.18,423.53,423.62,2674.0,413.7935,414.1743,413.5396,413.6275,2674.0
2021-11-17 15:30:00,423.55,423.94,422.96,423.67,1804.0,413.5592,413.94,412.9831,413.6763,1804.0
2021-11-17 15:40:00,423.87,424.34,423.25,424.2,3626.0,413.8716,414.3305,413.2662,414.1938,3626.0
2021-11-17 15:50:00,423.91,424.2,423.48,423.56,20477.0,413.9107,414.1938,413.4908,413.5689,20477.0
2021-11-18 09:30:00,422.77,423.31,422.77,423.28,2659.0,412.7976,413.3248,412.7976,413.2955,2659.0
2021-11-18 09:40:00,424.76,425.15,423.66,424.79,1456.0,414.7406,415.1214,413.6666,414.7699,1456.0
2021-11-18 09:50:00,424.83,425.18,422.96,423.54,2324.0,414.809,415.1507,412.9831,413.5494,2324.0
2021-11-18 10:00:00,422.46,422.56,421.8,421.8,1700.0,412.4949,412.5925,411.8504,411.8504,1700.0
2021-11-18 10:10:00,421.55,421.55,418.72,418.73,7489.0,411.6063,411.6063,408.8431,408.8529,7489.0
2021-11-18 10:20:00,418.6,418.63,418.18,418.19,836.0,408.7259,408.7552,408.3158,408.3256,836.0
2021-11-18 10:30:00,418.63,419.98,418.47,419.98,1900.0,408.7552,410.0734,408.599,410.0734,1900.0
2021-11-18 10:40:00,420.42,420.91,420.42,420.78,600.0,410.503,410.9814,410.503,410.8545,600.0
2021-11-18 10:50:00,421.4,421.4,421.14,421.14,300.0,411.4599,411.4599,411.206,411.206,300.0
2021-11-18 11:00:00,422.31,422.31,421.44,421.75,444.0,412.3484,412.3484,411.4989,411.8016,444.0
2021-11-18 11:10:00,421.79,422.46,421.51,422.46,1400.0,411.8407,412.4949,411.5673,412.4949,1400.0
2021-11-18 11:20:00,422.55,422.55,421.86,421.86,1253.0,412.5828,412.5828,411.909,411.909,1253.0
2021-11-18 11:30:00,421.98,422.49,421.36,421.57,901.0,412.0262,412.5242,411.4208,411.6259,901.0
2021-11-18 11:40:00,422.12,422.12,421.79,421.79,400.0,412.1629,412.1629,411.8407,411.8407,400.0
2021-11-18 11:50:00,422.25,422.25,421.45,421.88,702.0,412.2898,412.2898,411.5087,411.9286,702.0
2021-11-18 12:00:00,421.56,422.04,421.56,422.03,1015.0,411.6161,412.0848,411.6161,412.075,1015.0
2021-11-18 12:10:00,421.8,422.2,421.55,421.55,9392.0,411.8504,412.241,411.6063,411.6063,9392.0
2021-11-18 12:20:00,420.88,421.0,420.79,420.79,559.0,410.9522,411.0693,410.8643,410.8643,559.0
2021-11-18 12:30:00,420.79,421.5,420.78,420.87,1744.0,410.8643,411.5575,410.8545,410.9424,1744.0
2021-11-18 12:40:00,420.94,421.5,420.9,420.9,440.0,411.0107,411.5575,410.9717,410.9717,440.0
2021-11-18 12:50:00,420.8,420.86,420.56,420.86,400.0,410.874,410.9326,410.6397,410.9326,400.0
2021-11-18 13:00:00,421.0,421.21,420.01,420.25,3069.0,411.0693,411.2744,410.1027,410.337,3069.0
2021-11-18 13:10:00,420.4,420.68,420.09,420.68,1500.0,410.4835,410.7569,410.1808,410.7569,1500.0
2021-11-18 13:20:00,420.38,420.62,420.04,420.2,3725.0,410.4639,410.6983,410.132,410.2882,3725.0
2021-11-18 13:30:00,420.36,420.76,420.21,420.21,8398.0,410.4444,410.835,410.298,410.298,8398.0
2021-11-18 13:40:00,419.94,419.94,419.23,419.9,3266.0,410.0343,410.0343,409.3411,409.9953,3266.0
2021-11-18 13:50:00,420.0,420.0,419.26,419.35,800.0,410.0929,410.0929,409.3704,409.4582,800.0
2021-11-18 14:00:00,419.16,420.01,419.16,419.35,1300.0,409.2727,410.1027,409.2727,409.4582,1300.0
2021-11-18 14:10:00,419.34,419.34,418.78,418.9,1600.0,409.4485,409.4485,408.9017,409.0189,1600.0
2021-11-18 14:20:00,418.84,419.4,418.58,418.58,1020.0,408.9603,409.5071,408.7064,408.7064,1020.0
2021-11-18 14:30:00,418.5,418.94,418.37,418.7,1111.0,408.6283,409.0579,408.5014,408.8236,1111.0
2021-11-18 14:40:00,418.39,418.71,418.38,418.71,701.0,408.5209,408.8333,408.5111,408.8333,701.0
2021-11-18 14:50:00,418.8,419.13,418.74,418.97,1200.0,408.9212,409.2434,408.8626,409.0872,1200.0
2021-11-18 15:00:00,419.21,419.21,419.03,419.03,900.0,409.3215,409.3215,409.1458,409.1458,900.0
2021-11-18 15:10:00,418.76,418.99,418.44,418.44,3358.0,408.8822,409.1067,408.5697,408.5697,3358.0
2021-11-18 15:20:00,418.48,418.79,418.46,418.75,2924.0,408.6088,408.9115,408.5892,408.8724,2924.0
2021-11-18 15:30:00,418.55,419.01,418.13,418.75,19051.0,408.6771,409.1263,408.267,408.8724,19051.0
2021-11-18 15:40:00,418.69,419.6,418.46,419.55,8865.0,408.8138,409.7023,408.5892,409.6535,8865.0
2021-11-18 15:50:00,419.76,420.59,419.76,420.34,13503.0,409.8586,410.669,409.8586,410.4249,13503.0
2021-11-19 09:30:00,421.06,423.32,417.82,418.52,14777.0,411.1279,413.3346,407.9643,408.6478,14777.0
2021-11-19 09:40:00,418.75,419.72,418.12,418.12,920.0,408.8724,409.8195,408.2573,408.2573,920.0
2021-11-19 09:50:00,418.12,418.12,418.12,418.12,0.0,408.2573,408.2573,408.2573,408.2573,0.0
2021-11-19 10:00:00,418.94,420.0,418.54,420.0,800.0,409.0579,410.0929,408.6673,410.0929,800.0
2021-11-19 10:10:00,420.37,420.37,419.0,420.26,1205.0,410.4542,410.4542,409.1165,410.3468,1205.0
2021-11-19 10:20:00,419.6,421.11,419.56,421.11,1780.0,409.7023,411.1767,409.6633,411.1767,1780.0
2021-11-19 10:30:00,420.22,421.01,420.01,421.01,535.0,410.3077,411.0791,410.1027,411.0791,535.0
2021-11-19 10:40:00,420.88,420.88,420.88,420.88,100.0,410.9522,410.9522,410.9522,410.9522,100.0
2021-11-19 10:50:00,421.54,422.0,421.17,421.23,1268.0,411.5966,412.0457,411.2353,411.2939,1268.0
2021-11-19 11:00:00,421.72,422.14,421.72,421.74,639.0,411.7723,412.1824,411.7723,411.7919,639.0
2021-11-19 11:10:00,422.08,422.08,420.38,420.77,1150.0,412.1238,412.1238,410.4639,410.8447,1150.0
2021-11-19 11:20:00,420.34,420.34,420.25,420.25,396.0,410.4249,410.4249,410.337,410.337,396.0
2021-11-19 11:30:00,420.11,420.33,419.86,420.06,1399.0,410.2003,410.4151,409.9562,410.1515,1399.0
2021-11-19 11:40:00,420.24,420.26,419.65,419.65,952.0,410.3272,410.3468,409.7512,409.7512,952.0
2021-11-19 11:50:00,419.92,419.95,419.92,419.95,900.0,410.0148,410.0441,410.0148,410.0441,900.0
2021-11-19 12:00:00,420.18,420.25,419.99,420.25,1545.0,410.2687,410.337,410.0831,410.337,1545.0
2021-11-19 12:10:00,419.92,420.71,419.91,420.71,400.0,410.0148,410.7862,410.005,410.7862,400.0
2021-11-19 12:20:00,420.59,420.8,420.37,420.75,903.0,410.669,410.874,410.4542,410.8252,903.0
2021-11-19 12:30:00,420.61,421.53,420.61,421.25,1386.0,410.6885,411.5868,410.6885,411.3134,1386.0
2021-11-19 12:40:00,421.2,421.2,420.57,420.57,1212.0,411.2646,411.2646,410.6495,410.6495,1212.0
2021-11-19 12:50:00,420.53,420.53,419.56,419.62,600.0,410.6104,410.6104,409.6633,409.7219,600.0
2021-11-19 13:00:00,420.0,420.0,418.7,419.32,1878.0,410.0929,410.0929,408.8236,409.4289,1878.0
2021-11-19 13:10:00,419.44,419.49,418.21,418.62,1112.0,409.5461,409.5949,408.3451,408.7455,1112.0
2021-11-19 13:20:00,418.63,418.71,418.41,418.41,900.0,408.7552,408.8333,408.5404,408.5404,900.0
2021-11-19 13:30:00,418.32,418.5,418.0,418.0,993.0,408.4525,408.6283,408.1401,408.1401,993.0
2021-11-19 13:40:00,417.73,417.73,417.32,417.53,1200.0,407.8765,407.8765,407.4761,407.6812,1200.0
2021-11-19 13:50:00,417.59,418.61,417.41,418.61,3145.0,407.7398,408.7357,407.564,408.7357,3145.0
2021-11-19 14:00:00,418.61,418.73,418.54,418.72,432.0,408.7357,408.8529,408.6673,408.8431,432.0
2021-11-19 14:10:00,418.69,418.79,418.4,418.49,1795.0,408.8138,408.9115,408.5306,408.6185,1795.0
2021-11-19 14:20:00,418.42,418.65,417.32,417.62,2727.0,408.5502,408.7748,407.4761,407.769,2727.0
2021-11-19 14:30:00,417.82,417.83,417.01,417.28,2199.0,407.9643,407.9741,407.1734,407.4371,2199.0
2021-11-19 14:40:00,417.32,417.39,417.0,417.35,1135.0,407.4761,407.5445,407.1637,407.5054,1135.0
2021-11-19 14:50:00,417.27,417.4,417.0,417.4,600.0,407.4273,407.5542,407.1637,407.5542,600.0
2021-11-19 15:00:00,417.13,417.6,416.97,417.16,1370.0,407.2906,407.7495,407.1344,407.3199,1370.0
2021-11-19 15:10:00,417.49,417.5,416.81,416.86,1458.0,407.6421,407.6519,406.9782,407.027,1458.0
2021-11-19 15:20:00,416.58,416.77,416.55,416.77,700.0,406.7536,406.9391,406.7243,406.9391,700.0
2021-11-19 15:30:00,416.85,417.55,416.77,417.37,12782.0,407.0172,407.7007,406.9391,407.5249,12782.0
2021-11-19 15:40:00,417.32,417.62,417.12,417.62,5395.0,407.4761,407.769,407.2808,407.769,5395.0
2021-11-19 15:50:00,416.88,417.71,416.87,417.42,9294.0,407.0465,407.8569,407.0367,407.5738,9294.0
2021-11-22 09:30:00,419.08,420.82,418.7,420.67,4352.0,409.1946,410.8936,408.8236,410.7471,4352.0
2021-11-22 09:40:00,420.06,420.33,419.18,420.09,1000.0,410.1515,410.4151,409.2923,410.1808,1000.0
2021-11-22 09:50:00,420.93,421.46,420.42,420.99,1472.0,411.001,411.5185,410.503,411.0596,1472.0
2021-11-22 10:00:00,421.49,423.71,421.2,423.19,1676.0,411.5478,413.7154,411.2646,413.2077,1676.0
2021-11-22 10:10:00,423.19,423.19,421.2,421.21,1342.0,413.2077,413.2077,411.2646,411.2744,1342.0
2021-11-22 10:20:00,420.97,421.54,420.25,420.39,2115.0,411.04,411.5966,410.337,410.4737,2115.0
2021-11-22 10:30:00,420.74,422.63,420.74,422.63,6259.0,410.8155,412.6609,410.8155,412.6609,6259.0
2021-11-22 10:40:00,422.63,423.03,420.87,420.87,1225.0,412.6609,413.0514,410.9424,410.9424,1225.0
2021-11-22 10:50:00,420.54,421.49,419.74,421.49,2730.0,410.6202,411.5478,409.839,411.5478,2730.0
2021-11-22 11:00:00,421.13,421.13,420.67,421.06,1283.0,411.1963,411.1963,410.7471,411.1279,1283.0
2021-11-22 11:10:00,420.97,421.56,420.68,421.1,7215.0,411.04,411.6161,410.7569,411.167,7215.0
2021-11-22 11:20:00,421.76,421.78,421.31,421.57,1400.0,411.8114,411.8309,411.372,411.6259,1400.0
2021-11-22 11:30:00,421.79,422.65,421.22,422.65,2044.0,411.8407,412.6804,411.2841,412.6804,2044.0
2021-11-22 11:40:00,422.99,422.99,421.75,421.75,1938.0,413.0124,413.0124,411.8016,411.8016,1938.0
2021-11-22 11:50:00,422.1,422.13,420.29,420.81,3072.0,412.1434,412.1727,410.3761,410.8838,3072.0
2021-11-22 12:00:00,420.97,421.99,420.97,421.84,1000.0,411.04,412.036,411.04,411.8895,1000.0
2021-11-22 12:10:00,422.11,422.66,421.84,422.5,3141.0,412.1531,412.6902,411.8895,412.5339,3141.0
2021-11-22 12:20:00,423.34,423.6,422.67,423.17,2700.0,413.3541,413.608,412.6999,413.1881,2700.0
2021-11-22 12:30:00,422.86,422.94,422.09,422.94,2710.0,412.8854,412.9636,412.1336,412.9636,2710.0
2021-11-22 12:40:00,423.13,423.41,423.12,423.31,1300.0,413.1491,413.4225,413.1393,413.3248,1300.0
2021-11-22 12:50:00,423.44,423.46,423.15,423.46,2376.0,413.4518,413.4713,413.1686,413.4713,2376.0
2021-11-22 13:00:00,423.39,425.48,423.2,424.37,8988.0,413.4029,415.4436,413.2174,414.3598,8988.0
2021-11-22 13:10:00,424.24,424.43,423.74,423.74,1762.0,414.2329,414.4184,413.7447,413.7447,1762.0
2021-11-22 13:20:00,423.85,423.85,422.38,422.42,1800.0,413.8521,413.8521,412.4168,412.4558,1800.0
2021-11-22 13:30:00,422.59,422.99,422.54,422.61,2610.0,412.6218,413.0124,412.573,412.6413,2610.0
2021-11-22 13:40:00,422.42,422.42,421.51,421.71,2401.0,412.4558,412.4558,411.5673,411.7626,2401.0
2021-11-22 13:50:00,421.65,421.9,421.5,421.87,1569.0,411.704,411.9481,411.5575,411.9188,1569.0
2021-11-22 14:00:00,421.89,422.21,421.07,421.52,3122.0,411.9383,412.2508,411.1377,411.5771,3122.0
2021-11-22 14:10:00,421.35,421.35,420.56,420.65,2585.0,411.4111,411.4111,410.6397,410.7276,2585.0
2021-11-22 14:20:00,420.5,420.5,419.91,419.92,1508.0,410.5811,410.5811,410.005,410.0148,1508.0
2021-11-22 14:30:00,419.72,420.65,419.59,420.65,3857.0,409.8195,410.7276,409.6926,410.7276,3857.0
2021-11-22 14:40:00,420.76,420.79,420.27,420.42,2300.0,410.835,410.8643,410.3565,410.503,2300.0
2021-11-22 14:50:00,420.56,420.87,420.18,420.87,3390.0,410.6397,410.9424,410.2687,410.9424,3390.0
2021-11-22 15:00:00,420.81,421.4,420.74,421.27,2252.0,410.8838,411.4599,410.8155,411.333,2252.0
2021-11-22 15:10:00,421.3,421.3,420.32,420.32,1900.0,411.3622,411.3622,410.4054,410.4054,1900.0
2021-11-22 15:20:00,420.38,420.44,419.73,419.73,3002.0,410.4639,410.5225,409.8293,409.8293,3002.0
2021-11-22 15:30:00,419.64,420.64,419.64,420.07,2605.0,409.7414,410.7178,409.7414,410.1613,2605.0
2021-11-22 15:40:00,419.78,419.78,418.42,418.49,7275.0,409.8781,409.8781,408.5502,408.6185,7275.0
2021-11-22 15:50:00,418.49,418.51,417.17,417.17,26155.0,408.6185,408.6381,407.3297,407.3297,26155.0
2021-11-23 09:30:00,417.5,417.84,417.5,417.84,2470.0,407.6519,407.9839,407.6519,407.9839,2470.0
2021-11-23 09:40:00,420.0,420.0,420.0,420.0,127.0,410.0929,410.0929,410.0929,410.0929,127.0
2021-11-23 09:50:00,420.34,420.34,420.34,420.34,100.0,410.4249,410.4249,410.4249,410.4249,100.0
2021-11-23 10:00:00,420.27,420.27,418.84,418.84,927.0,410.3565,410.3565,408.9603,408.9603,927.0
2021-11-23 10:10:00,419.23,419.23,417.55,417.56,1323.0,409.3411,409.3411,407.7007,407.7105,1323.0
2021-11-23 10:20:00,417.54,417.55,416.86,416.97,999.0,407.6909,407.7007,407.027,407.1344,999.0
2021-11-23 10:30:00,416.78,417.18,416.78,417.18,200.0,406.9489,407.3394,406.9489,407.3394,200.0
2021-11-23 10:40:00,417.29,418.12,417.29,417.97,502.0,407.4468,408.2573,407.4468,408.1108,502.0
2021-11-23 10:50:00,417.52,417.52,416.0,416.0,400.0,407.6714,407.6714,406.1873,406.1873,400.0
2021-11-23 11:00:00,415.8,416.0,414.68,414.69,1433.0,405.992,406.1873,404.8984,404.9082,1433.0
2021-11-23 11:10:00,414.17,416.34,414.17,415.87,3928.0,404.4004,406.5192,404.4004,406.0603,3928.0
2021-11-23 11:20:00,416.22,417.06,416.22,417.06,800.0,406.4021,407.2223,406.4021,407.2223,800.0
2021-11-23 11:30:00,417.69,417.69,416.69,417.19,1200.0,407.8374,407.8374,406.861,407.3492,1200.0
2021-11-23 11:40:00,417.24,418.25,417.24,418.25,400.0,407.398,408.3842,407.398,408.3842,400.0
2021-11-23 11:50:00,418.44,418.44,417.74,417.74,900.0,408.5697,408.5697,407.8862,407.8862,900.0
2021-11-23 12:00:00,417.69,418.07,417.26,417.67,400.0,407.8374,408.2084,407.4175,407.8179,400.0
2021-11-23 12:10:00,418.02,418.26,417.44,417.79,3053.0,408.1596,408.394,407.5933,407.935,3053.0
2021-11-23 12:20:00,418.42,419.82,418.42,419.14,2391.0,408.5502,409.9172,408.5502,409.2532,2391.0
2021-11-23 12:30:00,419.01,419.03,418.64,419.03,400.0,409.1263,409.1458,408.765,409.1458,400.0
2021-11-23 12:40:00,418.77,418.77,418.58,418.63,500.0,408.8919,408.8919,408.7064,408.7552,500.0
2021-11-23 12:50:00,418.99,418.99,418.65,418.9,700.0,409.1067,409.1067,408.7748,409.0189,700.0
2021-11-23 13:00:00,419.08,419.13,418.82,418.82,500.0,409.1946,409.2434,408.9407,408.9407,500.0
2021-11-23 13:10:00,418.3,418.64,417.79,418.45,2602.0,408.433,408.765,407.935,408.5795,2602.0
2021-11-23 13:20:00,418.43,419.25,418.43,419.0,13377.0,408.5599,409.3606,408.5599,409.1165,13377.0
2021-11-23 13:30:00,418.88,419.61,418.71,418.96,6435.0,408.9993,409.7121,408.8333,409.0774,6435.0
2021-11-23 13:40:00,419.28,419.57,419.06,419.25,1600.0,409.3899,409.6731,409.1751,409.3606,1600.0
2021-11-23 13:50:00,419.08,419.93,419.06,419.93,1800.0,409.1946,410.0246,409.1751,410.0246,1800.0
2021-11-23 14:00:00,420.05,420.05,419.95,419.96,200.0,410.1417,410.1417,410.0441,410.0539,200.0
2021-11-23 14:10:00,419.99,420.15,419.98,420.12,579.0,410.0831,410.2394,410.0734,410.2101,579.0
2021-11-23 14:20:00,419.85,420.43,419.84,420.43,300.0,409.9464,410.5128,409.9367,410.5128,300.0
2021-11-23 14:30:00,420.39,420.45,419.51,420.12,1603.0,410.4737,410.5323,409.6145,410.2101,1603.0
2021-11-23 14:40:00,420.7,420.7,420.61,420.61,201.0,410.7764,410.7764,410.6885,410.6885,201.0
2021-11-23 14:50:00,420.85,421.36,420.85,421.36,454.0,410.9229,411.4208,410.9229,411.4208,454.0
2021-11-23 15:00:00,420.76,420.76,420.57,420.57,607.0,410.835,410.835,410.6495,410.6495,607.0
2021-11-23 15:10:00,420.84,420.84,420.23,420.23,504.0,410.9131,410.9131,410.3175,410.3175,504.0
2021-11-23 15:20:00,420.11,420.94,420.11,420.66,1889.0,410.2003,411.0107,410.2003,410.7373,1889.0
2021-11-23 15:30:00,420.81,421.35,420.79,420.96,2700.0,410.8838,411.4111,410.8643,411.0303,2700.0
2021-11-23 15:40:00,421.21,422.24,421.21,421.71,5967.0,411.2744,412.2801,411.2744,411.7626,5967.0
2021-11-23 15:50:00,421.79,422.11,421.23,421.41,13656.0,411.8407,412.1531,411.2939,411.4696,13656.0
2021-11-24 09:30:00,420.18,420.71,420.18,420.71,2899.0,410.2687,410.7862,410.2687,410.7862,2899.0
2021-11-24 09:40:00,423.07,423.47,422.0,422.79,800.0,413.0905,413.4811,412.0457,412.8171,800.0
2021-11-24 09:50:00,422.0,422.0,421.09,421.64,2137.0,412.0457,412.0457,411.1572,411.6942,2137.0
2021-11-24 10:00:00,421.86,423.23,421.86,423.23,1342.0,411.909,413.2467,411.909,413.2467,1342.0
2021-11-24 10:10:00,422.66,423.53,422.4,423.49,1000.0,412.6902,413.5396,412.4363,413.5006,1000.0
2021-11-24 10:20:00,423.02,423.46,421.18,422.1,5591.0,413.0417,413.4713,411.2451,412.1434,5591.0
2021-11-24 10:30:00,422.87,423.07,422.56,423.07,712.0,412.8952,413.0905,412.5925,413.0905,712.0
2021-11-24 10:40:00,423.19,423.71,422.99,423.37,1034.0,413.2077,413.7154,413.0124,413.3834,1034.0
2021-11-24 10:50:00,423.44,423.44,423.44,423.44,100.0,413.4518,413.4518,413.4518,413.4518,100.0
2021-11-24 11:00:00,423.9,424.47,423.84,424.47,1231.0,413.9009,414.4575,413.8423,414.4575,1231.0
2021-11-24 11:10:00,424.41,424.41,423.57,423.57,500.0,414.3989,414.3989,413.5787,413.5787,500.0
2021-11-24 11:20:00,423.27,423.32,422.74,423.08,737.0,413.2858,413.3346,412.7683,413.1003,737.0
2021-11-24 11:30:00,423.06,423.07,422.79,422.8,300.0,413.0807,413.0905,412.8171,412.8269,300.0
2021-11-24 11:40:00,422.9,423.85,422.66,423.85,1503.0,412.9245,413.8521,412.6902,413.8521,1503.0
2021-11-24 11:50:00,424.48,424.57,423.96,423.97,1376.0,414.4672,414.5551,413.9595,413.9693,1376.0
2021-11-24 12:00:00,423.51,424.57,423.29,424.01,4764.0,413.5201,414.5551,413.3053,414.0083,4764.0
2021-11-24 12:10:00,424.25,424.25,423.39,423.4,3099.0,414.2427,414.2427,413.4029,413.4127,3099.0
2021-11-24 12:20:00,423.06,423.69,423.06,423.29,2900.0,413.0807,413.6959,413.0807,413.3053,2900.0
2021-11-24 12:30:00,422.34,422.34,422.34,422.34,100.0,412.3777,412.3777,412.3777,412.3777,100.0
2021-11-24 12:40:00,422.34,422.34,422.34,422.34,0.0,412.3777,412.3777,412.3777,412.3777,0.0
2021-11-24 12:50:00,422.27,422.6,422.27,422.59,1000.0,412.3094,412.6316,412.3094,412.6218,1000.0
2021-11-24 13:00:00,422.68,422.68,422.35,422.35,395.0,412.7097,412.7097,412.3875,412.3875,395.0
2021-11-24 13:10:00,422.99,423.2,422.99,423.2,240.0,413.0124,413.2174,413.0124,413.2174,240.0
2021-11-24 13:20:00,423.2,423.2,423.2,423.2,0.0,413.2174,413.2174,413.2174,413.2174,0.0
2021-11-24 13:30:00,423.0,423.32,422.52,422.57,400.0,413.0221,413.3346,412.5535,412.6023,400.0
2021-11-24 13:40:00,422.38,422.66,422.38,422.66,1287.0,412.4168,412.6902,412.4168,412.6902,1287.0
2021-11-24 13:50:00,422.72,423.01,422.36,422.36,722.0,412.7487,413.0319,412.3972,412.3972,722.0
2021-11-24 14:00:00,422.08,422.08,421.06,421.34,1549.0,412.1238,412.1238,411.1279,411.4013,1549.0
2021-11-24 14:10:00,420.67,422.99,420.67,422.99,3395.0,410.7471,413.0124,410.7471,413.0124,3395.0
2021-11-24 14:20:00,422.41,422.57,421.97,421.97,300.0,412.4461,412.6023,412.0164,412.0164,300.0
2021-11-24 14:30:00,421.76,421.76,421.76,421.76,100.0,411.8114,411.8114,411.8114,411.8114,100.0
2021-11-24 14:40:00,421.88,423.12,421.88,423.12,1343.0,411.9286,413.1393,411.9286,413.1393,1343.0
2021-11-24 14:50:00,422.66,422.66,422.31,422.63,300.0,412.6902,412.6902,412.3484,412.6609,300.0
2021-11-24 15:00:00,422.74,422.79,422.41,422.79,500.0,412.7683,412.8171,412.4461,412.8171,500.0
2021-11-24 15:10:00,422.79,422.79,422.28,422.34,1549.0,412.8171,412.8171,412.3191,412.3777,1549.0
2021-11-24 15:20:00,422.64,423.3,422.43,423.3,2452.0,412.6706,413.3151,412.4656,413.3151,2452.0
2021-11-24 15:30:00,423.15,423.17,422.34,422.93,3735.0,413.1686,413.1881,412.3777,412.9538,3735.0
2021-11-24 15:40:00,422.75,422.75,422.2,422.2,500.0,412.778,412.778,412.241,412.241,500.0
2021-11-24 15:50:00,422.27,423.62,422.27,422.93,8845.0,412.3094,413.6275,412.3094,412.9538,8845.0
2021-11-26 09:30:00,412.52,414.03,410.81,412.63,5434.0,402.7893,404.2637,401.1197,402.8968,5434.0
2021-11-26 09:40:00,411.39,413.0,408.91,410.64,3433.0,401.686,403.258,399.2645,400.9537,3433.0
2021-11-26 09:50:00,409.68,412.05,409.12,410.67,4849.0,400.0163,402.3304,399.4695,400.983,4849.0
2021-11-26 10:00:00,409.96,411.6,409.02,410.66,3017.0,400.2897,401.8911,399.3719,400.9732,3017.0
2021-11-26 10:10:00,410.04,410.98,409.37,410.13,2011.0,400.3678,401.2857,399.7137,400.4557,2011.0
2021-11-26 10:20:00,409.7,412.58,409.7,412.21,1200.0,400.0359,402.8479,400.0359,402.4867,1200.0
2021-11-26 10:30:00,412.38,413.29,412.1,413.01,2768.0,402.6527,403.5412,402.3793,403.2678,2768.0
2021-11-26 10:40:00,412.73,413.26,411.58,413.22,3266.0,402.9944,403.5119,401.8715,403.4728,3266.0
2021-11-26 10:50:00,412.19,413.26,411.73,411.76,1900.0,402.4671,403.5119,402.018,402.0473,1900.0
2021-11-26 11:00:00,411.68,411.87,410.09,410.13,3307.0,401.9692,402.1547,400.4167,400.4557,3307.0
2021-11-26 11:10:00,410.35,410.59,409.85,410.54,1746.0,400.6705,400.9049,400.1823,400.8561,1746.0
2021-11-26 11:20:00,409.93,409.93,408.81,409.31,2515.0,400.2604,400.2604,399.1669,399.6551,2515.0
2021-11-26 11:30:00,409.41,410.56,409.25,410.56,1600.0,399.7527,400.8756,399.5965,400.8756,1600.0
2021-11-26 11:40:00,410.58,412.44,410.25,412.44,2500.0,400.8951,402.7112,400.5729,402.7112,2500.0
2021-11-26 11:50:00,411.97,411.97,411.33,411.85,4706.0,402.2523,402.2523,401.6274,402.1352,4706.0
2021-11-26 12:00:00,412.04,413.26,411.51,413.03,3696.0,402.3207,403.5119,401.8032,403.2873,3696.0
2021-11-26 12:10:00,413.26,414.03,413.03,413.51,3184.0,403.5119,404.2637,403.2873,403.756,3184.0
2021-11-26 12:20:00,413.67,415.39,413.67,414.82,3576.0,403.9122,405.5917,403.9122,405.0351,3576.0
2021-11-26 12:30:00,415.23,416.96,414.74,416.86,3677.0,405.4354,407.1246,404.957,407.027,3677.0
2021-11-26 12:40:00,416.45,416.56,414.79,414.79,2877.0,406.6266,406.7341,405.0058,405.0058,2877.0
2021-11-26 12:50:00,414.47,415.24,412.74,415.21,13798.0,404.6934,405.4452,403.0042,405.4159,13798.0
2021-11-29 09:30:00,417.8,419.7,417.8,418.63,4809.0,407.9448,409.8,407.9448,408.7552,4809.0
2021-11-29 09:40:00,418.72,419.23,417.8,419.23,1119.0,408.8431,409.3411,407.9448,409.3411,1119.0
2021-11-29 09:50:00,418.62,419.83,418.19,419.83,1700.0,408.7455,409.9269,408.3256,409.9269,1700.0
2021-11-29 10:00:00,419.65,420.17,418.76,418.76,1568.0,409.7512,410.2589,408.8822,408.8822,1568.0
2021-11-29 10:10:00,418.64,419.06,417.21,419.06,2704.0,408.765,409.1751,407.3687,409.1751,2704.0
2021-11-29 10:20:00,419.05,419.05,417.31,417.31,600.0,409.1653,409.1653,407.4664,407.4664,600.0
2021-11-29 10:30:00,417.56,417.78,416.05,416.05,1100.0,407.7105,407.9253,406.2361,406.2361,1100.0
2021-11-29 10:40:00,416.59,417.29,416.46,416.73,1726.0,406.7633,407.4468,406.6364,406.9,1726.0
2021-11-29 10:50:00,416.71,416.87,415.72,415.75,1782.0,406.8805,407.0367,405.9139,405.9432,1782.0
2021-11-29 11:00:00,416.76,418.0,416.28,418.0,1002.0,406.9293,408.1401,406.4607,408.1401,1002.0
2021-11-29 11:10:00,418.41,418.99,418.21,418.22,1233.0,408.5404,409.1067,408.3451,408.3549,1233.0
2021-11-29 11:20:00,418.78,418.79,418.12,418.12,900.0,408.9017,408.9115,408.2573,408.2573,900.0
2021-11-29 11:30:00,418.61,419.09,418.54,419.09,600.0,408.7357,409.2044,408.6673,409.2044,600.0
2021-11-29 11:40:00,419.54,419.87,419.08,419.28,1766.0,409.6438,409.966,409.1946,409.3899,1766.0
2021-11-29 11:50:00,419.04,419.65,418.99,419.41,1435.0,409.1556,409.7512,409.1067,409.5168,1435.0
2021-11-29 12:00:00,419.66,420.08,419.58,419.99,1311.0,409.7609,410.171,409.6828,410.0831,1311.0
2021-11-29 12:10:00,420.09,420.69,420.09,420.15,1008.0,410.1808,410.7666,410.1808,410.2394,1008.0
2021-11-29 12:20:00,420.47,420.59,419.8,419.8,651.0,410.5518,410.669,409.8976,409.8976,651.0
2021-11-29 12:30:00,420.86,421.68,420.86,421.44,400.0,410.9326,411.7333,410.9326,411.4989,400.0
2021-11-29 12:40:00,421.4,421.41,421.1,421.15,1839.0,411.4599,411.4696,411.167,411.2158,1839.0
2021-11-29 12:50:00,421.33,421.34,420.94,420.94,1000.0,411.3915,411.4013,411.0107,411.0107,1000.0
2021-11-29 13:00:00,421.09,421.45,420.78,420.78,703.0,411.1572,411.5087,410.8545,410.8545,703.0
2021-11-29 13:10:00,420.3,420.3,419.52,419.52,500.0,410.3858,410.3858,409.6242,409.6242,500.0
2021-11-29 13:20:00,419.29,419.52,418.77,419.04,1180.0,409.3997,409.6242,408.8919,409.1556,1180.0
2021-11-29 13:30:00,419.35,419.83,419.17,419.17,800.0,409.4582,409.9269,409.2825,409.2825,800.0
2021-11-29 13:40:00,418.33,418.8,418.17,418.8,901.0,408.4623,408.9212,408.3061,408.9212,901.0
2021-11-29 13:50:00,418.61,419.33,418.36,419.33,700.0,408.7357,409.4387,408.4916,409.4387,700.0
2021-11-29 14:00:00,419.58,419.92,419.37,419.92,1102.0,409.6828,410.0148,409.4778,410.0148,1102.0
2021-11-29 14:10:00,419.66,419.79,419.27,419.28,700.0,409.7609,409.8879,409.3801,409.3899,700.0
2021-11-29 14:20:00,419.49,420.17,419.49,419.92,1124.0,409.5949,410.2589,409.5949,410.0148,1124.0
2021-11-29 14:30:00,419.58,420.14,419.58,419.87,1268.0,409.6828,410.2296,409.6828,409.966,1268.0
2021-11-29 14:40:00,419.95,420.27,419.95,420.21,1007.0,410.0441,410.3565,410.0441,410.298,1007.0
2021-11-29 14:50:00,420.82,420.82,419.95,419.95,401.0,410.8936,410.8936,410.0441,410.0441,401.0
2021-11-29 15:00:00,419.93,420.36,419.72,420.04,1735.0,410.0246,410.4444,409.8195,410.132,1735.0
2021-11-29 15:10:00,420.58,420.62,420.07,420.12,751.0,410.6592,410.6983,410.1613,410.2101,751.0
2021-11-29 15:20:00,420.0,420.77,419.99,420.5,1400.0,410.0929,410.8447,410.0831,410.5811,1400.0
2021-11-29 15:30:00,420.41,420.42,419.89,420.24,10060.0,410.4932,410.503,409.9855,410.3272,10060.0
2021-11-29 15:40:00,420.17,420.23,419.45,420.07,4730.0,410.2589,410.3175,409.5559,410.1613,4730.0
2021-11-29 15:50:00,419.75,419.87,418.29,418.53,20606.0,409.8488,409.966,408.4232,408.6576,20606.0
2021-11-30 09:30:00,413.98,414.71,410.98,412.47,4654.0,404.826,405.5398,401.8923,403.3494,4654.0
2021-11-30 09:40:00,414.35,414.71,411.14,411.14,1031.0,405.1878,405.5398,402.0488,402.0488,1031.0
2021-11-30 09:50:00,411.31,412.67,411.31,412.52,2035.0,402.215,403.5449,402.215,403.3983,2035.0
2021-11-30 10:00:00,412.64,415.0,412.55,414.49,2400.0,403.5156,405.8234,403.4276,405.3247,2400.0
2021-11-30 10:10:00,414.72,414.72,413.44,414.16,2200.0,405.5496,405.5496,404.2979,405.002,2200.0
2021-11-30 10:20:00,414.37,414.53,413.57,414.53,7900.0,405.2074,405.3638,404.425,405.3638,7900.0
2021-11-30 10:30:00,415.36,416.21,414.66,415.12,1708.0,406.1755,407.0067,405.4909,405.9408,1708.0
2021-11-30 10:40:00,414.94,415.51,413.74,413.74,1563.0,405.7647,406.3221,404.5913,404.5913,1563.0
2021-11-30 10:50:00,412.0,412.0,410.59,410.59,2068.0,402.8898,402.8898,401.5109,401.5109,2068.0
2021-11-30 11:00:00,409.53,409.91,407.81,409.19,4990.0,400.4744,400.846,398.7924,400.1419,4990.0
2021-11-30 11:10:00,409.62,411.43,409.62,411.43,900.0,400.5624,402.3324,400.5624,402.3324,900.0
2021-11-30 11:20:00,411.1,412.88,410.58,412.8,4965.0,402.0097,403.7503,401.5012,403.6721,4965.0
2021-11-30 11:30:00,412.58,412.98,410.07,410.13,3175.0,403.4569,403.8481,401.0024,401.0611,3175.0
2021-11-30 11:40:00,409.81,410.15,407.82,408.27,2234.0,400.7482,401.0807,398.8022,399.2422,2234.0
2021-11-30 11:50:00,408.6,409.24,408.2,408.65,10037.0,399.5649,400.1908,399.1738,399.6138,10037.0
2021-11-30 12:00:00,408.37,408.37,406.13,406.13,2646.0,399.34,399.34,397.1496,397.1496,2646.0
2021-11-30 12:10:00,406.42,407.0,405.37,407.0,4082.0,397.4331,398.0003,396.4064,398.0003,4082.0
2021-11-30 12:20:00,407.28,408.08,406.68,408.08,2070.0,398.2741,399.0564,397.6874,399.0564,2070.0
2021-11-30 12:30:00,408.2,408.83,408.2,408.23,742.0,399.1738,399.7899,399.1738,399.2031,742.0
2021-11-30 12:40:00,408.21,409.1,408.0,408.0,865.0,399.1836,400.0539,398.9782,398.9782,865.0
2021-11-30 12:50:00,408.41,409.07,407.29,407.29,1400.0,399.3791,400.0245,398.2839,398.2839,1400.0
2021-11-30 13:00:00,407.42,407.66,406.02,406.68,3454.0,398.411,398.6457,397.042,397.6874,3454.0
2021-11-30 13:10:00,406.72,407.64,406.69,406.87,2657.0,397.7265,398.6262,397.6972,397.8732,2657.0
2021-11-30 13:20:00,407.18,407.87,406.75,407.54,4509.0,398.1763,398.8511,397.7558,398.5284,4509.0
2021-11-30 13:30:00,407.89,408.33,407.35,408.21,2546.0,398.8706,399.3009,398.3426,399.1836,2546.0
2021-11-30 13:40:00,407.92,408.03,407.45,407.94,1500.0,398.9,399.0075,398.4404,398.9195,1500.0
2021-11-30 13:50:00,408.03,408.23,407.47,408.22,1577.0,399.0075,399.2031,398.4599,399.1933,1577.0
2021-11-30 14:00:00,408.06,408.39,407.67,407.9,2684.0,399.0369,399.3596,398.6555,398.8804,2684.0
2021-11-30 14:10:00,408.15,408.91,407.79,408.91,4706.0,399.1249,399.8681,398.7729,399.8681,4706.0
2021-11-30 14:20:00,408.99,409.26,408.69,408.94,1812.0,399.9463,400.2103,399.6529,399.8974,1812.0
2021-11-30 14:30:00,408.8,409.22,408.49,408.95,1502.0,399.7605,400.1712,399.4574,399.9072,1502.0
2021-11-30 14:40:00,409.2,409.2,407.76,407.91,4525.0,400.1517,400.1517,398.7435,398.8902,4525.0
2021-11-30 14:50:00,407.56,407.96,406.31,406.34,1460.0,398.5479,398.9391,397.3256,397.3549,1460.0
2021-11-30 15:00:00,406.23,407.32,406.16,407.13,1800.0,397.2473,398.3132,397.1789,398.1274,1800.0
2021-11-30 15:10:00,407.06,407.06,405.75,406.2,3645.0,398.059,398.059,396.778,397.218,3645.0
2021-11-30 15:20:00,406.72,407.75,406.66,406.77,3063.0,397.7265,398.7337,397.6678,397.7754,3063.0
2021-11-30 15:30:00,406.71,407.65,406.7,407.31,4590.0,397.7167,398.6359,397.707,398.3035,4590.0
2021-11-30 15:40:00,407.1,407.76,406.2,406.2,11179.0,398.0981,398.7435,397.218,397.218,11179.0
2021-11-30 15:50:00,405.42,405.8,402.66,403.51,64545.0,396.4553,396.8269,393.7563,394.5875,64545.0
2021-12-01 09:30:00,411.0,411.75,407.14,408.45,11181.0,401.9119,402.6453,398.1372,399.4183,11181.0
2021-12-01 09:40:00,408.91,411.93,407.96,411.34,6372.0,399.8681,402.8213,398.9391,402.2444,6372.0
2021-12-01 09:50:00,412.2,413.29,411.66,412.99,1900.0,403.0853,404.1512,402.5573,403.8579,1900.0
2021-12-01 10:00:00,413.81,414.12,412.83,413.51,4150.0,404.6597,404.9629,403.7014,404.3664,4150.0
2021-12-01 10:10:00,413.39,413.51,411.93,412.27,3258.0,404.249,404.3664,402.8213,403.1538,3258.0
2021-12-01 10:20:00,412.5,412.5,411.26,412.11,600.0,403.3787,403.3787,402.1661,402.9973,600.0
2021-12-01 10:30:00,411.46,413.64,411.12,412.75,5265.0,402.3617,404.4935,402.0292,403.6232,5265.0
2021-12-01 10:40:00,412.41,413.93,411.76,413.72,2813.0,403.2907,404.7771,402.6551,404.5717,2813.0
2021-12-01 10:50:00,413.6,415.31,413.6,415.11,3412.0,404.4544,406.1266,404.4544,405.931,3412.0
2021-12-01 11:00:00,416.14,416.14,414.6,415.23,1833.0,406.9382,406.9382,405.4323,406.0483,1833.0
2021-12-01 11:10:00,415.18,415.33,414.22,414.22,1780.0,405.9994,406.1461,405.0607,405.0607,1780.0
2021-12-01 11:20:00,414.49,414.49,413.27,413.29,1615.0,405.3247,405.3247,404.1317,404.1512,1615.0
2021-12-01 11:30:00,413.57,414.83,413.57,414.71,1521.0,404.425,405.6572,404.425,405.5398,1521.0
2021-12-01 11:40:00,414.37,414.59,413.35,414.1,2504.0,405.2074,405.4225,404.2099,404.9433,2504.0
2021-12-01 11:50:00,414.29,414.39,412.38,413.37,3105.0,405.1291,405.2269,403.2614,404.2295,3105.0
2021-12-01 12:00:00,413.82,414.3,413.44,413.86,4000.0,404.6695,405.1389,404.2979,404.7086,4000.0
2021-12-01 12:10:00,414.25,414.97,414.24,414.69,1112.0,405.09,405.7941,405.0802,405.5203,1112.0
2021-12-01 12:20:00,414.78,415.39,413.77,413.77,1003.0,405.6083,406.2048,404.6206,404.6206,1003.0
2021-12-01 12:30:00,414.09,414.42,412.79,412.79,2602.0,404.9335,405.2562,403.6623,403.6623,2602.0
2021-12-01 12:40:00,413.3,413.33,412.39,413.0,1045.0,404.161,404.1903,403.2711,403.8676,1045.0
2021-12-01 12:50:00,413.05,413.25,411.58,411.58,2714.0,403.9165,404.1121,402.479,402.479,2714.0
2021-12-01 13:00:00,410.89,411.39,409.28,409.79,3792.0,401.8043,402.2932,400.2299,400.7286,3792.0
2021-12-01 13:10:00,409.36,410.56,408.63,408.64,2270.0,400.3081,401.4816,399.5943,399.6041,2270.0
2021-12-01 13:20:00,408.73,409.77,408.73,409.76,936.0,399.6921,400.7091,399.6921,400.6993,936.0
2021-12-01 13:30:00,409.52,409.96,408.87,409.74,921.0,400.4646,400.8949,399.829,400.6797,921.0
2021-12-01 13:40:00,409.47,409.47,407.55,407.55,1639.0,400.4157,400.4157,398.5382,398.5382,1639.0
2021-12-01 13:50:00,406.81,408.0,406.71,407.82,2720.0,397.8145,398.9782,397.7167,398.8022,2720.0
2021-12-01 14:00:00,408.38,409.75,408.22,408.53,2146.0,399.3498,400.6895,399.1933,399.4965,2146.0
2021-12-01 14:10:00,407.69,407.83,406.79,407.24,1900.0,398.6751,398.812,397.795,398.235,1900.0
2021-12-01 14:20:00,408.09,409.77,408.09,409.77,1988.0,399.0662,400.7091,399.0662,400.7091,1988.0
2021-12-01 14:30:00,410.62,411.14,409.62,410.0,14823.0,401.5403,402.0488,400.5624,400.934,14823.0
2021-12-01 14:40:00,410.09,410.4,409.42,409.73,1193.0,401.022,401.3251,400.3668,400.67,1193.0
2021-12-01 14:50:00,409.63,410.19,408.78,408.78,1616.0,400.5722,401.1198,399.741,399.741,1616.0
2021-12-01 15:00:00,408.61,408.66,406.22,406.22,1696.0,399.5747,399.6236,397.2376,397.2376,1696.0
2021-12-01 15:10:00,406.28,406.71,405.51,405.51,1100.0,397.2962,397.7167,396.5433,396.5433,1100.0
2021-12-01 15:20:00,405.43,405.43,403.84,404.99,1955.0,396.465,396.465,394.9102,396.0348,1955.0
2021-12-01 15:30:00,404.31,405.74,404.15,405.47,1900.0,395.3698,396.7682,395.2133,396.5042,1900.0
2021-12-01 15:40:00,405.56,406.14,403.86,404.0,1700.0,396.5922,397.1593,394.9298,395.0667,1700.0
2021-12-01 15:50:00,403.66,404.08,401.2,401.21,19961.0,394.7342,395.1449,392.3286,392.3383,19961.0
2021-12-02 09:30:00,403.23,405.69,403.2,405.19,4789.0,394.3137,396.7193,394.2843,396.2303,4789.0
2021-12-02 09:40:00,404.85,410.93,404.84,410.93,3100.0,395.8979,401.8434,395.8881,401.8434,3100.0
2021-12-02 09:50:00,410.58,410.61,409.29,409.29,501.0,401.5012,401.5305,400.2397,400.2397,501.0
2021-12-02 10:00:00,409.74,409.74,407.8,407.8,897.0,400.6797,400.6797,398.7826,398.7826,897.0
2021-12-02 10:10:00,408.29,408.69,408.18,408.18,1400.0,399.2618,399.6529,399.1542,399.1542,1400.0
2021-12-02 10:20:00,408.07,408.93,407.7,408.93,1300.0,399.0467,399.8876,398.6848,399.8876,1300.0
2021-12-02 10:30:00,409.13,409.67,407.4,407.42,3286.0,400.0832,400.6113,398.3915,398.411,3286.0
2021-12-02 10:40:00,406.06,407.95,405.69,407.94,849.0,397.0811,398.9293,396.7193,398.9195,849.0
2021-12-02 10:50:00,407.68,408.28,406.98,407.81,1913.0,398.6653,399.252,397.9808,398.7924,1913.0
2021-12-02 11:00:00,407.82,408.5,406.98,408.31,2400.0,398.8022,399.4672,397.9808,399.2814,2400.0
2021-12-02 11:10:00,408.67,410.34,408.46,409.83,3700.0,399.6334,401.2665,399.428,400.7677,3700.0
2021-12-02 11:20:00,410.72,411.38,410.72,411.14,1389.0,401.6381,402.2835,401.6381,402.0488,1389.0
2021-12-02 11:30:00,411.1,411.1,409.66,409.97,2014.0,402.0097,402.0097,400.6015,400.9046,2014.0
2021-12-02 11:40:00,410.42,411.63,410.26,411.5,1139.0,401.3447,402.5279,401.1882,402.4008,1139.0
2021-12-02 11:50:00,411.5,412.1,411.28,412.1,1718.0,402.4008,402.9875,402.1857,402.9875,1718.0
2021-12-02 12:00:00,412.04,413.28,412.03,413.28,1100.0,402.9289,404.1415,402.9191,404.1415,1100.0
2021-12-02 12:10:00,413.69,414.47,413.42,414.33,5436.0,404.5424,405.3051,404.2784,405.1682,5436.0
2021-12-02 12:20:00,414.74,415.37,414.07,415.37,5413.0,405.5692,406.1852,404.914,406.1852,5413.0
2021-12-02 12:30:00,415.38,415.38,414.82,414.89,2898.0,406.195,406.195,405.6474,405.7159,2898.0
2021-12-02 12:40:00,414.88,415.7,414.35,415.69,5295.0,405.7061,406.5079,405.1878,406.4982,5295.0
2021-12-02 12:50:00,415.5,415.99,414.73,415.33,4513.0,406.3124,406.7915,405.5594,406.1461,4513.0
2021-12-02 13:00:00,415.17,416.37,414.03,415.19,3100.0,405.9897,407.1631,404.8749,406.0092,3100.0
2021-12-02 13:10:00,414.57,415.7,414.54,415.36,1000.0,405.4029,406.5079,405.3736,406.1755,1000.0
2021-12-02 13:20:00,414.97,415.11,414.3,414.3,2048.0,405.7941,405.931,405.1389,405.1389,2048.0
2021-12-02 13:30:00,414.64,415.58,414.61,415.46,1604.0,405.4714,406.3906,405.442,406.2732,1604.0
2021-12-02 13:40:00,415.49,415.72,414.12,414.42,2227.0,406.3026,406.5275,404.9629,405.2562,2227.0
2021-12-02 13:50:00,414.26,415.89,414.09,415.74,3600.0,405.0998,406.6937,404.9335,406.5471,3600.0
2021-12-02 14:00:00,415.44,415.67,415.02,415.25,1575.0,406.2537,406.4786,405.843,406.0679,1575.0
2021-12-02 14:10:00,415.32,415.7,414.86,415.38,2950.0,406.1363,406.5079,405.6865,406.195,2950.0
2021-12-02 14:20:00,414.98,415.74,414.69,415.74,3933.0,405.8039,406.5471,405.5203,406.5471,3933.0
2021-12-02 14:30:00,415.47,415.59,414.48,414.98,2300.0,406.283,406.4004,405.3149,405.8039,2300.0
2021-12-02 14:40:00,414.95,415.18,414.43,414.43,1235.0,405.7745,405.9994,405.266,405.266,1235.0
2021-12-02 14:50:00,414.64,415.49,414.4,415.49,2316.0,405.4714,406.3026,405.2367,406.3026,2316.0
2021-12-02 15:00:00,415.33,415.45,414.95,415.12,2236.0,406.1461,406.2635,405.7745,405.9408,2236.0
2021-12-02 15:10:00,414.82,415.56,414.81,414.93,10643.0,405.6474,406.371,405.6376,405.755,10643.0
2021-12-02 15:20:00,414.77,415.4,414.53,415.4,3509.0,405.5985,406.2146,405.3638,406.2146,3509.0
2021-12-02 15:30:00,415.38,416.47,415.38,415.66,2900.0,406.195,407.2609,406.195,406.4688,2900.0
2021-12-02 15:40:00,415.41,416.08,415.0,415.78,6086.0,406.2244,406.8795,405.8234,406.5862,6086.0
2021-12-02 15:50:00,415.44,415.45,413.26,413.81,32226.0,406.2537,406.2635,404.1219,404.6597,32226.0
2021-12-03 09:30:00,413.21,417.59,413.21,417.05,6012.0,404.073,408.3562,404.073,407.8281,6012.0
2021-12-03 09:40:00,417.89,417.89,415.35,416.01,1210.0,408.6495,408.6495,406.1657,406.8111,1210.0
2021-12-03 09:50:00,414.23,416.0,413.7,413.71,710.0,405.0704,406.8013,404.5522,404.5619,710.0
2021-12-03 10:00:00,415.98,415.98,414.0,414.0,2905.0,406.7818,406.7818,404.8455,404.8455,2905.0
2021-12-03 10:10:00,413.98,415.71,413.59,415.71,2402.0,404.826,406.5177,404.4446,406.5177,2402.0
2021-12-03 10:20:00,414.95,416.8,414.95,416.29,3868.0,405.7745,407.5836,405.7745,407.0849,3868.0
2021-12-03 10:30:00,415.7,415.91,413.6,413.6,4250.0,406.5079,406.7133,404.4544,404.4544,4250.0
2021-12-03 10:40:00,413.9,414.16,412.02,412.02,7285.0,404.7477,405.002,402.9093,402.9093,7285.0
2021-12-03 10:50:00,412.21,413.68,411.85,412.55,6125.0,403.0951,404.5326,402.7431,403.4276,6125.0
2021-12-03 11:00:00,412.03,412.32,410.37,410.37,800.0,402.9191,403.2027,401.2958,401.2958,800.0
2021-12-03 11:10:00,410.77,411.63,409.75,409.91,1614.0,401.687,402.5279,400.6895,400.846,1614.0
2021-12-03 11:20:00,409.62,411.57,409.28,410.39,1647.0,400.5624,402.4693,400.2299,401.3154,1647.0
2021-12-03 11:30:00,411.29,411.74,410.93,411.74,1000.0,402.1955,402.6355,401.8434,402.6355,1000.0
2021-12-03 11:40:00,411.43,411.43,409.9,411.09,930.0,402.3324,402.3324,400.8362,401.9999,930.0
2021-12-03 11:50:00,411.09,411.11,409.12,409.44,2499.0,401.9999,402.0194,400.0734,400.3864,2499.0
2021-12-03 12:00:00,409.67,410.43,409.46,410.43,2500.0,400.6113,401.3545,400.4059,401.3545,2500.0
2021-12-03 12:10:00,410.46,412.04,410.24,412.04,1900.0,401.3838,402.9289,401.1687,402.9289,1900.0
2021-12-03 12:20:00,412.14,413.15,412.05,412.2,1576.0,403.0267,404.0143,402.9387,403.0853,1576.0
2021-12-03 12:30:00,411.81,411.81,410.39,411.54,621.0,402.704,402.704,401.3154,402.4399,621.0
2021-12-03 12:40:00,410.96,411.55,410.28,410.28,603.0,401.8728,402.4497,401.2078,401.2078,603.0
2021-12-03 12:50:00,410.74,410.74,409.19,409.19,1000.0,401.6576,401.6576,400.1419,400.1419,1000.0
2021-12-03 13:00:00,409.09,409.72,408.8,409.26,2750.0,400.0441,400.6602,399.7605,400.2103,2750.0
2021-12-03 13:10:00,409.31,410.67,409.3,410.12,1435.0,400.2592,401.5892,400.2495,401.0513,1435.0
2021-12-03 13:20:00,410.37,410.37,409.55,409.56,1735.0,401.2958,401.2958,400.4939,400.5037,1735.0
2021-12-03 13:30:00,408.66,409.22,408.38,408.39,7015.0,399.6236,400.1712,399.3498,399.3596,7015.0
2021-12-03 13:40:00,408.31,408.34,407.47,408.34,3668.0,399.2814,399.3107,398.4599,399.3107,3668.0
2021-12-03 13:50:00,408.27,408.27,406.19,406.47,3559.0,399.2422,399.2422,397.2082,397.482,3559.0
2021-12-03 14:00:00,405.94,407.88,405.46,406.91,5743.0,396.9638,398.8609,396.4944,397.9123,5743.0
2021-12-03 14:10:00,406.9,407.24,406.15,406.82,3900.0,397.9025,398.235,397.1691,397.8243,3900.0
2021-12-03 14:20:00,406.39,407.84,405.35,407.84,2189.0,397.4038,398.8217,396.3868,398.8217,2189.0
2021-12-03 14:30:00,408.27,408.27,406.59,406.9,27250.0,399.2422,399.2422,397.5994,397.9025,27250.0
2021-12-03 14:40:00,406.42,406.79,405.73,406.27,1300.0,397.4331,397.795,396.7584,397.2865,1300.0
2021-12-03 14:50:00,405.01,405.57,404.11,404.11,3402.0,396.0543,396.6019,395.1742,395.1742,3402.0
2021-12-03 15:00:00,403.46,404.99,403.46,404.94,2201.0,394.5386,396.0348,394.5386,395.9859,2201.0
2021-12-03 15:10:00,404.42,404.91,404.35,404.91,1971.0,395.4774,395.9565,395.4089,395.9565,1971.0
2021-12-03 15:20:00,405.25,408.09,405.25,408.0,2946.0,396.289,399.0662,396.289,398.9782,2946.0
2021-12-03 15:30:00,408.03,409.01,406.65,406.65,3257.0,399.0075,399.9659,397.6581,397.6581,3257.0
2021-12-03 15:40:00,406.63,407.16,404.76,407.16,9500.0,397.6385,398.1568,395.8099,398.1568,9500.0
2021-12-03 15:50:00,407.02,409.28,406.31,408.37,23228.0,398.0199,400.2299,397.3256,399.34,23228.0
2021-12-06 09:30:00,412.48,412.48,411.01,411.01,2919.0,403.3591,403.3591,401.9216,401.9216,2919.0
2021-12-06 09:40:00,411.47,411.47,410.94,410.95,1100.0,402.3715,402.3715,401.8532,401.863,1100.0
2021-12-06 09:50:00,410.88,414.24,410.88,412.92,3331.0,401.7945,405.0802,401.7945,403.7894,3331.0
2021-12-06 10:00:00,413.15,414.08,412.9,414.08,1225.0,404.0143,404.9238,403.7699,404.9238,1225.0
2021-12-06 10:10:00,416.05,417.57,416.05,417.49,1430.0,406.8502,408.3366,406.8502,408.2584,1430.0
2021-12-06 10:20:00,417.26,417.5,415.5,416.09,1600.0,408.0334,408.2681,406.3124,406.8893,1600.0
2021-12-06 10:30:00,415.9,417.31,415.9,416.81,600.0,406.7035,408.0823,406.7035,407.5934,600.0
2021-12-06 10:40:00,416.34,416.62,415.35,415.7,2531.0,407.1338,407.4076,406.1657,406.5079,2531.0
2021-12-06 10:50:00,416.2,416.52,415.71,416.52,507.0,406.9969,407.3098,406.5177,407.3098,507.0
2021-12-06 11:00:00,416.91,417.19,416.16,416.31,3336.0,407.6912,407.965,406.9578,407.1045,3336.0
2021-12-06 11:10:00,417.15,417.16,415.88,416.34,2885.0,407.9259,407.9357,406.684,407.1338,2885.0
2021-12-06 11:20:00,416.8,417.35,416.72,417.0,1303.0,407.5836,408.1215,407.5054,407.7792,1303.0
2021-12-06 11:30:00,417.25,417.4,416.3,416.31,918.0,408.0237,408.1704,407.0947,407.1045,918.0
2021-12-06 11:40:00,415.44,415.45,415.44,415.44,100.0,406.2537,406.2635,406.2537,406.2537,100.0
2021-12-06 11:50:00,415.01,415.01,415.01,415.01,100.0,405.8332,405.8332,405.8332,405.8332,100.0
2021-12-06 12:00:00,416.07,416.07,416.02,416.06,1200.0,406.8698,406.8698,406.8209,406.86,1200.0
2021-12-06 12:10:00,416.36,417.34,416.36,417.34,1199.0,407.1533,408.1117,407.1533,408.1117,1199.0
2021-12-06 12:20:00,417.18,417.18,417.18,417.18,200.0,407.9552,407.9552,407.9552,407.9552,200.0
2021-12-06 12:30:00,416.85,417.33,416.42,416.58,764.0,407.6325,408.1019,407.212,407.3685,764.0
2021-12-06 12:40:00,416.62,417.25,416.62,417.25,862.0,407.4076,408.0237,407.4076,408.0237,862.0
2021-12-06 12:50:00,417.55,417.96,417.49,417.96,728.0,408.317,408.718,408.2584,408.718,728.0
2021-12-06 13:00:00,417.84,418.92,417.69,418.81,2560.0,408.6006,409.6567,408.4539,409.5492,2560.0
2021-12-06 13:10:00,418.82,418.82,418.27,418.27,673.0,409.559,409.559,409.0211,409.0211,673.0
2021-12-06 13:20:00,418.72,419.37,418.7,419.21,860.0,409.4612,410.0968,409.4416,409.9403,860.0
2021-12-06 13:30:00,418.72,419.08,418.72,419.01,573.0,409.4612,409.8132,409.4612,409.7448,573.0
2021-12-06 13:40:00,419.79,420.38,419.64,420.38,720.0,410.5075,411.0845,410.3608,411.0845,720.0
2021-12-06 13:50:00,420.2,421.75,420.15,421.75,4542.0,410.9084,412.4242,410.8595,412.4242,4542.0
2021-12-06 14:00:00,421.73,421.76,420.66,421.0,2770.0,412.4046,412.4339,411.3583,411.6907,2770.0
2021-12-06 14:10:00,420.9,421.19,420.9,420.9,1023.0,411.593,411.8765,411.593,411.593,1023.0
2021-12-06 14:20:00,420.84,420.84,420.02,420.14,738.0,411.5343,411.5343,410.7324,410.8498,738.0
2021-12-06 14:30:00,419.82,420.2,418.27,418.27,1804.0,410.5368,410.9084,409.0211,409.0211,1804.0
2021-12-06 14:40:00,418.35,418.45,417.35,417.35,2662.0,409.0993,409.1971,408.1215,408.1215,2662.0
2021-12-06 14:50:00,417.25,417.54,416.94,417.54,1109.0,408.0237,408.3073,407.7205,408.3073,1109.0
2021-12-06 15:00:00,417.73,417.73,416.79,417.01,1106.0,408.4931,408.4931,407.5738,407.789,1106.0
2021-12-06 15:10:00,417.37,418.52,417.36,418.49,800.0,408.141,409.2656,408.1312,409.2362,800.0
2021-12-06 15:20:00,418.24,418.38,417.24,417.31,2260.0,408.9918,409.1287,408.0139,408.0823,2260.0
2021-12-06 15:30:00,418.06,418.06,416.87,417.34,2966.0,408.8158,408.8158,407.6521,408.1117,2966.0
2021-12-06 15:40:00,417.17,417.87,416.66,416.89,2900.0,407.9454,408.63,407.4467,407.6716,2900.0
2021-12-06 15:50:00,416.71,416.72,415.14,415.49,18624.0,407.4956,407.5054,405.9603,406.3026,18624.0
2021-12-07 09:30:00,419.35,422.35,419.35,422.35,2134.0,410.0772,413.0109,410.0772,413.0109,2134.0
2021-12-07 09:40:00,423.22,424.42,422.03,423.83,1328.0,413.8617,415.0351,412.698,414.4582,1328.0
2021-12-07 09:50:00,423.73,424.8,423.73,424.8,1092.0,414.3604,415.4067,414.3604,415.4067,1092.0
2021-12-07 10:00:00,424.34,425.26,423.37,424.86,3378.0,414.9569,415.8565,414.0083,415.4654,3378.0
2021-12-07 10:10:00,425.18,425.77,424.99,425.77,1535.0,415.7783,416.3553,415.5925,416.3553,1535.0
2021-12-07 10:20:00,425.87,426.25,425.14,425.15,2774.0,416.4531,416.8247,415.7392,415.749,2774.0
2021-12-07 10:30:00,425.34,425.75,424.57,424.75,2505.0,415.9348,416.3357,415.1818,415.3578,2505.0
2021-12-07 10:40:00,425.17,426.36,425.17,426.04,895.0,415.7685,416.9322,415.7685,416.6193,895.0
2021-12-07 10:50:00,426.38,426.94,426.09,426.49,920.0,416.9518,417.4994,416.6682,417.0594,920.0
2021-12-07 11:00:00,427.0,427.49,425.8,426.04,2134.0,417.5581,418.0372,416.3846,416.6193,2134.0
2021-12-07 11:10:00,426.11,426.11,425.36,425.54,1508.0,416.6878,416.6878,415.9543,416.1304,1508.0
2021-12-07 11:20:00,425.33,426.6,425.33,426.6,700.0,415.925,417.1669,415.925,417.1669,700.0
2021-12-07 11:30:00,425.36,425.6,424.98,425.02,993.0,415.9543,416.189,415.5827,415.6219,993.0
2021-12-07 11:40:00,424.73,424.79,423.61,423.61,908.0,415.3383,415.3969,414.243,414.243,908.0
2021-12-07 11:50:00,423.99,423.99,423.59,423.59,437.0,414.6146,414.6146,414.2235,414.2235,437.0
2021-12-07 12:00:00,423.89,424.37,423.63,424.29,780.0,414.5168,414.9862,414.2626,414.908,780.0
2021-12-07 12:10:00,424.58,424.59,424.33,424.33,510.0,415.1916,415.2014,414.9471,414.9471,510.0
2021-12-07 12:20:00,424.1,424.6,424.1,424.13,1169.0,414.7222,415.2111,414.7222,414.7515,1169.0
2021-12-07 12:30:00,424.45,424.85,424.44,424.44,1062.0,415.0645,415.4556,415.0547,415.0547,1062.0
2021-12-07 12:40:00,424.73,425.68,424.45,425.68,2253.0,415.3383,416.2673,415.0645,416.2673,2253.0
2021-12-07 12:50:00,425.93,426.41,425.66,426.41,722.0,416.5117,416.9811,416.2477,416.9811,722.0
2021-12-07 13:00:00,425.93,426.38,425.13,425.14,1521.0,416.5117,416.9518,415.7294,415.7392,1521.0
2021-12-07 13:10:00,425.19,425.58,424.59,425.19,1000.0,415.7881,416.1695,415.2014,415.7881,1000.0
2021-12-07 13:20:00,424.95,425.22,424.14,424.2,2613.0,415.5534,415.8174,414.7613,414.82,2613.0
2021-12-07 13:30:00,424.36,425.11,424.36,425.11,801.0,414.9765,415.7099,414.9765,415.7099,801.0
2021-12-07 13:40:00,425.02,425.33,424.09,424.1,1695.0,415.6219,415.925,414.7124,414.7222,1695.0
2021-12-07 13:50:00,424.48,424.54,423.5,423.8,2526.0,415.0938,415.1525,414.1355,414.4288,2526.0
2021-12-07 14:00:00,423.93,424.25,423.59,423.88,1560.0,414.556,414.8689,414.2235,414.5071,1560.0
2021-12-07 14:10:00,424.1,424.22,423.63,424.22,2101.0,414.7222,414.8395,414.2626,414.8395,2101.0
2021-12-07 14:20:00,423.88,424.11,423.46,423.46,600.0,414.5071,414.732,414.0964,414.0964,600.0
2021-12-07 14:30:00,423.68,424.11,423.48,423.48,808.0,414.3115,414.732,414.1159,414.1159,808.0
2021-12-07 14:40:00,423.39,423.71,423.38,423.71,620.0,414.0279,414.3408,414.0181,414.3408,620.0
2021-12-07 14:50:00,423.69,423.86,423.58,423.58,1021.0,414.3213,414.4875,414.2137,414.2137,1021.0
2021-12-07 15:00:00,423.76,423.92,423.28,423.55,1150.0,414.3897,414.5462,413.9203,414.1844,1150.0
2021-12-07 15:10:00,423.34,424.04,423.24,424.04,703.0,413.979,414.6635,413.8812,414.6635,703.0
2021-12-07 15:20:00,423.76,423.76,423.29,423.44,1235.0,414.3897,414.3897,413.9301,414.0768,1235.0
2021-12-07 15:30:00,423.4,423.4,422.78,422.78,747.0,414.0377,414.0377,413.4314,413.4314,747.0
2021-12-07 15:40:00,422.65,423.59,422.65,423.51,2666.0,413.3043,414.2235,413.3043,414.1452,2666.0
2021-12-07 15:50:00,423.4,423.74,422.32,423.09,19181.0,414.0377,414.3702,412.9816,413.7345,19181.0
2021-12-08 09:30:00,422.8,423.8,422.18,423.24,1780.0,413.4509,414.4288,412.8447,413.8812,1780.0
2021-12-08 09:40:00,423.4,423.54,423.4,423.54,250.0,414.0377,414.1746,414.0377,414.1746,250.0
2021-12-08 09:50:00,425.5,425.68,425.41,425.68,300.0,416.0912,416.2673,416.0032,416.2673,300.0
2021-12-08 10:00:00,424.13,425.28,422.86,422.86,1901.0,414.7515,415.8761,413.5096,413.5096,1901.0
2021-12-08 10:10:00,423.1,423.76,422.62,422.62,1004.0,413.7443,414.3897,413.2749,413.2749,1004.0
2021-12-08 10:20:00,423.02,423.38,421.89,422.0,2837.0,413.6661,414.0181,412.5611,412.6686,2837.0
2021-12-08 10:30:00,422.39,423.83,422.16,422.92,3932.0,413.05,414.4582,412.8251,413.5683,3932.0
2021-12-08 10:40:00,422.4,423.69,422.19,423.41,1268.0,413.0598,414.3213,412.8544,414.0475,1268.0
2021-12-08 10:50:00,424.38,424.38,423.19,423.19,910.0,414.996,414.996,413.8323,413.8323,910.0
2021-12-08 11:00:00,424.11,424.63,424.07,424.63,901.0,414.732,415.2405,414.6929,415.2405,901.0
2021-12-08 11:10:00,424.93,425.25,424.12,424.13,1403.0,415.5338,415.8468,414.7418,414.7515,1403.0
2021-12-08 11:20:00,423.93,425.46,423.92,424.59,1150.0,414.556,416.0521,414.5462,415.2014,1150.0
2021-12-08 11:30:00,424.16,424.59,423.19,424.28,1119.0,414.7809,415.2014,413.8323,414.8982,1119.0
2021-12-08 11:40:00,423.86,424.16,423.86,424.16,300.0,414.4875,414.7809,414.4875,414.7809,300.0
2021-12-08 11:50:00,424.22,424.77,423.95,424.29,735.0,414.8395,415.3774,414.5755,414.908,735.0
2021-12-08 12:00:00,424.61,424.75,424.16,424.75,831.0,415.2209,415.3578,414.7809,415.3578,831.0
2021-12-08 12:10:00,424.92,425.18,424.72,424.85,1643.0,415.5241,415.7783,415.3285,415.4556,1643.0
2021-12-08 12:20:00,424.47,425.32,424.47,425.07,1000.0,415.084,415.9152,415.084,415.6708,1000.0
2021-12-08 12:30:00,425.42,426.07,425.42,425.81,500.0,416.013,416.6486,416.013,416.3944,500.0
2021-12-08 12:40:00,425.92,426.09,425.44,426.09,1275.0,416.502,416.6682,416.0326,416.6682,1275.0
2021-12-08 12:50:00,426.26,426.65,426.12,426.12,1300.0,416.8344,417.2158,416.6975,416.6975,1300.0
2021-12-08 13:00:00,426.27,426.81,426.27,426.41,1411.0,416.8442,417.3723,416.8442,416.9811,1411.0
2021-12-08 13:10:00,426.1,426.23,426.0,426.23,1322.0,416.678,416.8051,416.5802,416.8051,1322.0
2021-12-08 13:20:00,426.14,426.43,426.1,426.43,400.0,416.7171,417.0007,416.678,417.0007,400.0
2021-12-08 13:30:00,426.4,426.9,426.4,426.9,833.0,416.9713,417.4603,416.9713,417.4603,833.0
2021-12-08 13:40:00,426.99,427.4,426.57,427.07,2065.0,417.5483,417.9492,417.1376,417.6265,2065.0
2021-12-08 13:50:00,427.7,427.7,426.82,427.32,2402.0,418.2426,418.2426,417.3821,417.871,2402.0
2021-12-08 14:00:00,427.54,427.92,427.12,427.13,2618.0,418.0861,418.4577,417.6754,417.6852,2618.0
2021-12-08 14:10:00,426.93,427.25,426.44,426.75,1774.0,417.4896,417.8025,417.0105,417.3136,1774.0
2021-12-08 14:20:00,426.71,427.22,426.32,426.87,4384.0,417.2745,417.7732,416.8931,417.4309,4384.0
2021-12-08 14:30:00,427.07,427.31,427.07,427.31,600.0,417.6265,417.8612,417.6265,417.8612,600.0
2021-12-08 14:40:00,426.9,427.12,426.9,427.1,1668.0,417.4603,417.6754,417.4603,417.6559,1668.0
2021-12-08 14:50:00,427.21,427.67,427.21,427.66,1001.0,417.7634,418.2133,417.7634,418.2035,1001.0
2021-12-08 15:00:00,427.75,428.55,427.68,427.92,2339.0,418.2915,419.0738,418.223,418.4577,2339.0
2021-12-08 15:10:00,427.88,427.95,427.5,427.51,1568.0,418.4186,418.4871,418.047,418.0568,1568.0
2021-12-08 15:20:00,427.51,428.69,427.51,428.69,4200.0,418.0568,419.2107,418.0568,419.2107,4200.0
2021-12-08 15:30:00,428.66,429.68,428.16,429.02,7858.0,419.1814,420.1788,418.6924,419.5334,7858.0
2021-12-08 15:40:00,429.28,430.31,429.15,429.17,7436.0,419.7877,420.7949,419.6605,419.6801,7436.0
2021-12-08 15:50:00,429.14,430.4,428.96,429.0,36621.0,419.6508,420.8829,419.4747,419.5138,36621.0
2021-12-09 09:30:00,427.42,428.71,427.06,428.71,2259.0,417.9688,419.2303,417.6167,419.2303,2259.0
2021-12-09 09:40:00,427.82,429.21,427.5,428.92,1500.0,418.3599,419.7192,418.047,419.4356,1500.0
2021-12-09 09:50:00,427.81,428.72,427.02,428.68,700.0,418.3502,419.24,417.5776,419.2009,700.0
2021-12-09 10:00:00,428.72,429.08,428.72,429.08,300.0,419.24,419.5921,419.24,419.5921,300.0
2021-12-09 10:10:00,429.05,430.14,429.05,429.56,2800.0,419.5627,420.6286,419.5627,420.0615,2800.0
2021-12-09 10:20:00,429.57,429.59,428.52,428.63,1337.0,420.0712,420.0908,419.0445,419.152,1337.0
2021-12-09 10:30:00,429.47,429.47,426.6,426.61,2693.0,419.9735,419.9735,417.1669,417.1767,2693.0
2021-12-09 10:40:00,426.59,427.07,426.59,427.07,300.0,417.1571,417.6265,417.1571,417.6265,300.0
2021-12-09 10:50:00,427.25,427.56,426.54,427.52,3234.0,417.8025,418.1057,417.1082,418.0666,3234.0
2021-12-09 11:00:00,427.19,427.25,426.16,426.55,1321.0,417.7439,417.8025,416.7366,417.118,1321.0
2021-12-09 11:10:00,426.64,426.64,425.76,425.99,1741.0,417.206,417.206,416.3455,416.5704,1741.0
2021-12-09 11:20:00,426.56,426.87,426.4,426.87,614.0,417.1278,417.4309,416.9713,417.4309,614.0
2021-12-09 11:30:00,427.51,427.51,427.51,427.51,100.0,418.0568,418.0568,418.0568,418.0568,100.0
2021-12-09 11:40:00,428.55,428.55,427.78,428.04,2067.0,419.0738,419.0738,418.3208,418.5751,2067.0
2021-12-09 11:50:00,427.76,427.76,426.81,427.19,1006.0,418.3013,418.3013,417.3723,417.7439,1006.0
2021-12-09 12:00:00,428.2,428.43,427.98,428.06,2552.0,418.7315,418.9565,418.5164,418.5946,2552.0
2021-12-09 12:10:00,428.05,428.92,427.92,427.95,2222.0,418.5849,419.4356,418.4577,418.4871,2222.0
2021-12-09 12:20:00,427.97,428.01,427.84,427.97,600.0,418.5066,418.5457,418.3795,418.5066,600.0
2021-12-09 12:30:00,427.99,428.26,427.97,428.22,1003.0,418.5262,418.7902,418.5066,418.7511,1003.0
2021-12-09 12:40:00,428.12,430.1,428.12,429.41,805.0,418.6533,420.5895,418.6533,419.9148,805.0
2021-12-09 12:50:00,429.39,429.99,429.37,429.99,401.0,419.8952,420.482,419.8757,420.482,401.0
2021-12-09 13:00:00,429.74,429.91,429.46,429.48,600.0,420.2375,420.4037,419.9637,419.9832,600.0
2021-12-09 13:10:00,429.62,429.75,429.17,429.6,1308.0,420.1201,420.2473,419.6801,420.1006,1308.0
2021-12-09 13:20:00,429.03,429.04,428.82,429.04,500.0,419.5432,419.553,419.3378,419.553,500.0
2021-12-09 13:30:00,428.99,429.16,428.94,429.16,400.0,419.5041,419.6703,419.4552,419.6703,400.0
2021-12-09 13:40:00,428.86,428.97,428.65,428.87,685.0,419.3769,419.4845,419.1716,419.3867,685.0
2021-12-09 13:50:00,428.99,429.24,428.85,428.86,1100.0,419.5041,419.7485,419.3672,419.3769,1100.0
2021-12-09 14:00:00,429.13,429.13,427.97,427.97,900.0,419.641,419.641,418.5066,418.5066,900.0
2021-12-09 14:10:00,428.33,429.43,428.16,428.87,1400.0,418.8587,419.9343,418.6924,419.3867,1400.0
2021-12-09 14:20:00,428.28,428.43,428.21,428.41,630.0,418.8098,418.9565,418.7413,418.9369,630.0
2021-12-09 14:30:00,428.24,428.24,427.37,427.51,830.0,418.7707,418.7707,417.9199,418.0568,830.0
2021-12-09 14:40:00,427.17,427.21,426.64,426.81,1302.0,417.7243,417.7634,417.206,417.3723,1302.0
2021-12-09 14:50:00,426.8,428.59,426.8,428.59,1800.0,417.3625,419.1129,417.3625,419.1129,1800.0
2021-12-09 15:00:00,428.27,428.67,428.1,428.17,2512.0,418.8,419.1911,418.6338,418.7022,2512.0
2021-12-09 15:10:00,428.62,428.62,428.0,428.15,1000.0,419.1423,419.1423,418.536,418.6826,1000.0
2021-12-09 15:20:00,427.85,428.31,427.78,427.78,1805.0,418.3893,418.8391,418.3208,418.3208,1805.0
2021-12-09 15:30:00,427.92,428.1,427.44,428.1,4759.0,418.4577,418.6338,417.9883,418.6338,4759.0
2021-12-09 15:40:00,428.12,428.12,427.01,427.36,4314.0,418.6533,418.6533,417.5679,417.9101,4314.0
2021-12-09 15:50:00,427.06,427.49,426.64,427.29,21881.0,417.6167,418.0372,417.206,417.8417,21881.0
2021-12-10 09:30:00,435.17,436.63,434.0,436.34,7403.0,425.5474,426.9751,424.4033,426.6915,7403.0
2021-12-10 09:40:00,436.62,438.49,436.3,436.3,4200.0,426.9654,428.794,426.6524,426.6524,4200.0
2021-12-10 09:50:00,435.97,437.94,435.27,437.41,4790.0,426.3297,428.2562,425.6452,427.7379,4790.0
2021-12-10 10:00:00,438.37,438.37,436.87,436.95,8650.0,428.6767,428.6767,427.2098,427.2881,8650.0
2021-12-10 10:10:00,436.67,438.1,435.69,437.81,1219.0,427.0142,428.4126,426.0559,428.129,1219.0
2021-12-10 10:20:00,437.91,438.14,437.41,438.09,1500.0,428.2268,428.4517,427.7379,428.4028,1500.0
2021-12-10 10:30:00,438.27,438.82,434.94,435.05,1800.0,428.5789,429.1167,425.3225,425.4301,1800.0
2021-12-10 10:40:00,435.47,436.0,434.75,435.81,6257.0,425.8408,426.3591,425.1367,426.1733,6257.0
2021-12-10 10:50:00,435.47,435.99,435.0,435.57,39200.0,425.8408,426.3493,425.3812,425.9386,39200.0
2021-12-10 11:00:00,436.23,436.53,434.76,434.95,127050.0,426.584,426.8773,425.1465,425.3323,127050.0
2021-12-10 11:10:00,434.89,434.89,433.41,434.53,7948.0,425.2736,425.2736,423.8263,424.9216,7948.0
2021-12-10 11:20:00,434.24,436.05,433.73,436.05,7867.0,424.638,426.408,424.1393,426.408,7867.0
2021-12-10 11:30:00,436.39,436.45,436.03,436.11,901.0,426.7404,426.7991,426.3884,426.4666,901.0
2021-12-10 11:40:00,436.04,436.56,435.98,436.56,818.0,426.3982,426.9067,426.3395,426.9067,818.0
2021-12-10 11:50:00,436.43,436.43,435.56,436.25,914.0,426.7796,426.7796,425.9288,426.6035,914.0
2021-12-10 12:00:00,437.03,437.04,436.34,436.92,950.0,427.3663,427.3761,426.6915,427.2587,950.0
2021-12-10 12:10:00,437.02,437.71,436.94,437.5,1000.0,427.3565,428.0313,427.2783,427.8259,1000.0
2021-12-10 12:20:00,437.5,438.44,437.42,438.44,1737.0,427.8259,428.7451,427.7477,428.7451,1737.0
2021-12-10 12:30:00,438.5,438.59,437.03,437.04,1572.0,428.8038,428.8918,427.3663,427.3761,1572.0
2021-12-10 12:40:00,436.8,437.54,436.18,437.54,1615.0,427.1414,427.865,426.5351,427.865,1615.0
2021-12-10 12:50:00,437.53,437.87,437.39,437.81,7594.0,427.8552,428.1877,427.7183,428.129,7594.0
2021-12-10 13:00:00,438.01,438.71,437.6,437.6,2401.0,428.3246,429.0091,427.9237,427.9237,2401.0
2021-12-10 13:10:00,437.92,438.33,437.22,437.23,2914.0,428.2366,428.6375,427.5521,427.5619,2914.0
2021-12-10 13:20:00,436.79,436.97,435.96,436.19,1796.0,427.1316,427.3076,426.3199,426.5449,1796.0
2021-12-10 13:30:00,435.98,436.0,435.47,435.47,1000.0,426.3395,426.3591,425.8408,425.8408,1000.0
2021-12-10 13:40:00,435.77,436.07,435.59,435.9,1603.0,426.1342,426.4275,425.9581,426.2613,1603.0
2021-12-10 13:50:00,435.81,437.07,435.58,436.65,3448.0,426.1733,427.4054,425.9484,426.9947,3448.0
2021-12-10 14:00:00,436.71,437.7,436.71,436.91,1676.0,427.0534,428.0215,427.0534,427.2489,1676.0
2021-12-10 14:10:00,437.38,438.91,437.24,438.61,2411.0,427.7085,429.2047,427.5716,428.9114,2411.0
2021-12-10 14:20:00,438.39,438.39,437.52,437.95,7691.0,428.6962,428.6962,427.8455,428.2659,7691.0
2021-12-10 14:30:00,438.15,438.34,437.04,438.13,2189.0,428.4615,428.6473,427.3761,428.442,2189.0
2021-12-10 14:40:00,438.21,438.71,438.21,438.41,1501.0,428.5202,429.0091,428.5202,428.7158,1501.0
2021-12-10 14:50:00,438.41,438.77,437.98,437.99,3493.0,428.7158,429.0678,428.2953,428.3051,3493.0
2021-12-10 15:00:00,437.77,438.38,437.38,438.35,9109.0,428.0899,428.6864,427.7085,428.6571,9109.0
2021-12-10 15:10:00,438.3,438.52,437.58,438.01,4697.0,428.6082,428.8233,427.9041,428.3246,4697.0
2021-12-10 15:20:00,438.01,438.5,437.95,438.35,3108.0,428.3246,428.8038,428.2659,428.6571,3108.0
2021-12-10 15:30:00,438.57,439.54,438.37,439.42,9604.0,428.8722,429.8208,428.6767,429.7034,9604.0
2021-12-10 15:40:00,439.42,439.42,438.43,438.94,10178.0,429.7034,429.7034,428.7353,429.2341,10178.0
2021-12-10 15:50:00,439.12,439.98,438.79,439.48,39281.0,429.4101,430.2511,429.0874,429.7621,39281.0
2021-12-13 09:30:00,438.38,439.0,435.84,437.33,8920.0,428.6864,429.2927,426.2026,427.6597,8920.0
2021-12-13 09:40:00,437.47,438.46,434.12,434.12,7806.0,427.7966,428.7647,424.5206,424.5206,7806.0
2021-12-13 09:50:00,433.62,435.11,432.85,434.35,5140.0,424.0317,425.4887,423.2787,424.7455,5140.0
2021-12-13 10:00:00,434.3,435.5,434.0,435.5,5830.0,424.6967,425.8701,424.4033,425.8701,5830.0
2021-12-13 10:10:00,434.92,436.58,434.24,435.25,3945.0,425.3029,426.9262,424.638,425.6256,3945.0
2021-12-13 10:20:00,435.0,435.76,434.5,434.5,1013.0,425.3812,426.1244,424.8922,424.8922,1013.0
2021-12-13 10:30:00,435.15,435.38,434.17,434.54,4810.0,425.5279,425.7528,424.5695,424.9313,4810.0
2021-12-13 10:40:00,434.55,437.55,434.46,436.84,5700.0,424.9411,427.8748,424.8531,427.1805,5700.0
2021-12-13 10:50:00,436.44,436.44,435.39,435.4,1835.0,426.7893,426.7893,425.7626,425.7723,1835.0
2021-12-13 11:00:00,435.75,436.08,433.77,435.48,1751.0,426.1146,426.4373,424.1784,425.8506,1751.0
2021-12-13 11:10:00,435.24,435.58,434.78,435.2,600.0,425.6159,425.9484,425.166,425.5768,600.0
2021-12-13 11:20:00,435.0,435.0,433.75,433.75,701.0,425.3812,425.3812,424.1588,424.1588,701.0
2021-12-13 11:30:00,433.52,434.13,432.77,434.13,2356.0,423.9339,424.5304,423.2005,424.5304,2356.0
2021-12-13 11:40:00,434.16,434.81,434.11,434.72,20620.0,424.5598,425.1954,424.5109,425.1074,20620.0
2021-12-13 11:50:00,435.15,435.15,434.25,434.64,3880.0,425.5279,425.5279,424.6478,425.0291,3880.0
2021-12-13 12:00:00,434.5,434.7,434.24,434.41,3404.0,424.8922,425.0878,424.638,424.8042,3404.0
2021-12-13 12:10:00,434.42,435.61,434.34,435.03,3721.0,424.814,425.9777,424.7358,425.4105,3721.0
2021-12-13 12:20:00,435.31,435.31,434.95,434.95,500.0,425.6843,425.6843,425.3323,425.3323,500.0
2021-12-13 12:30:00,434.99,435.35,434.7,435.35,1762.0,425.3714,425.7234,425.0878,425.7234,1762.0
2021-12-13 12:40:00,435.15,435.16,434.42,434.42,1301.0,425.5279,425.5376,424.814,424.814,1301.0
2021-12-13 12:50:00,434.21,434.45,433.22,434.29,4657.0,424.6086,424.8433,423.6405,424.6869,4657.0
2021-12-13 13:00:00,434.19,434.78,433.44,434.78,5725.0,424.5891,425.166,423.8557,425.166,5725.0
2021-12-13 13:10:00,434.86,435.29,434.85,435.08,900.0,425.2443,425.6648,425.2345,425.4594,900.0
2021-12-13 13:20:00,434.63,434.85,433.86,434.07,2227.0,425.0194,425.2345,424.2664,424.4717,2227.0
2021-12-13 13:30:00,433.84,434.52,433.65,434.22,2655.0,424.2468,424.9118,424.061,424.6184,2655.0
2021-12-13 13:40:00,434.23,434.29,433.83,433.83,1020.0,424.6282,424.6869,424.237,424.237,1020.0
2021-12-13 13:50:00,434.14,434.14,433.45,433.82,3542.0,424.5402,424.5402,423.8655,424.2273,3542.0
2021-12-13 14:00:00,433.89,434.24,433.84,434.24,1486.0,424.2957,424.638,424.2468,424.638,1486.0
2021-12-13 14:10:00,434.36,434.52,434.21,434.35,1000.0,424.7553,424.9118,424.6086,424.7455,1000.0
2021-12-13 14:20:00,434.59,434.72,434.13,434.21,2130.0,424.9802,425.1074,424.5304,424.6086,2130.0
2021-12-13 14:30:00,434.22,434.22,433.63,433.78,2400.0,424.6184,424.6184,424.0415,424.1882,2400.0
2021-12-13 14:40:00,433.78,433.89,433.55,433.81,1908.0,424.1882,424.2957,423.9632,424.2175,1908.0
2021-12-13 14:50:00,433.81,434.0,433.73,433.92,3265.0,424.2175,424.4033,424.1393,424.3251,3265.0
2021-12-13 15:00:00,434.02,434.59,433.77,434.36,2800.0,424.4228,424.9802,424.1784,424.7553,2800.0
2021-12-13 15:10:00,434.2,434.39,433.6,434.25,3054.0,424.5989,424.7847,424.0121,424.6478,3054.0
2021-12-13 15:20:00,434.01,435.56,433.86,435.51,3867.0,424.4131,425.9288,424.2664,425.8799,3867.0
2021-12-13 15:30:00,435.65,436.21,434.88,435.66,4375.0,426.0168,426.5644,425.2638,426.0266,4375.0
2021-12-13 15:40:00,435.71,436.53,435.54,435.54,6065.0,426.0755,426.8773,425.9092,425.9092,6065.0
2021-12-13 15:50:00,434.84,435.56,434.18,434.97,24148.0,425.2247,425.9288,424.5793,425.3518,24148.0
2021-12-14 09:30:00,433.0,434.92,433.0,434.62,4856.0,423.4254,425.3029,423.4254,425.0096,4856.0
2021-12-14 09:40:00,436.54,436.62,435.36,435.47,1371.0,426.8871,426.9654,425.7332,425.8408,1371.0
2021-12-14 09:50:00,435.28,436.9,434.97,435.43,2110.0,425.655,427.2392,425.3518,425.8017,2110.0
2021-12-14 10:00:00,437.03,437.38,436.01,436.64,4942.0,427.3663,427.7085,426.3688,426.9849,4942.0
2021-12-14 10:10:00,435.98,438.51,435.98,438.24,4492.0,426.3395,428.8136,426.3395,428.5495,4492.0
2021-12-14 10:20:00,438.17,440.07,438.16,439.56,4913.0,428.4811,430.3391,428.4713,429.8403,4913.0
2021-12-14 10:30:00,439.72,439.78,436.21,436.22,3100.0,429.9968,430.0555,426.5644,426.5742,3100.0
2021-12-14 10:40:00,435.74,437.14,435.56,435.56,3400.0,426.1048,427.4739,425.9288,425.9288,3400.0
2021-12-14 10:50:00,435.92,436.08,433.58,434.35,4665.0,426.2808,426.4373,423.9926,424.7455,4665.0
2021-12-14 11:00:00,434.5,434.67,433.21,433.47,3909.0,424.8922,425.0585,423.6308,423.885,3909.0
2021-12-14 11:10:00,432.92,433.29,432.03,432.18,6690.0,423.3472,423.709,422.4768,422.6235,6690.0
2021-12-14 11:20:00,432.14,434.57,432.14,434.57,4894.0,422.5844,424.9607,422.5844,424.9607,4894.0
2021-12-14 11:30:00,433.93,434.94,432.8,434.53,5219.0,424.3348,425.3225,423.2298,424.9216,5219.0
2021-12-14 11:40:00,434.56,434.81,433.35,434.28,4155.0,424.9509,425.1954,423.7677,424.6771,4155.0
2021-12-14 11:50:00,434.56,434.69,431.77,431.78,2501.0,424.9509,425.078,422.2226,422.2324,2501.0
2021-12-14 12:00:00,431.84,432.33,431.4,432.33,4727.0,422.2911,422.7702,421.8608,422.7702,4727.0
2021-12-14 12:10:00,432.19,433.0,431.71,432.74,4500.0,422.6333,423.4254,422.1639,423.1712,4500.0
2021-12-14 12:20:00,433.0,435.04,433.0,434.97,5057.0,423.4254,425.4203,423.4254,425.3518,5057.0
2021-12-14 12:30:00,434.91,436.15,433.87,433.87,3001.0,425.2932,426.5057,424.2762,424.2762,3001.0
2021-12-14 12:40:00,433.99,434.14,433.53,433.62,1005.0,424.3935,424.5402,423.9437,424.0317,1005.0
2021-12-14 12:50:00,433.21,433.84,433.21,433.63,1200.0,423.6308,424.2468,423.6308,424.0415,1200.0
2021-12-14 13:00:00,433.68,434.32,433.5,434.32,1763.0,424.0904,424.7162,423.9143,424.7162,1763.0
2021-12-14 13:10:00,434.6,434.95,434.26,434.72,5733.0,424.99,425.3323,424.6575,425.1074,5733.0
2021-12-14 13:20:00,434.69,435.98,434.57,435.68,2100.0,425.078,426.3395,424.9607,426.0461,2100.0
2021-12-14 13:30:00,435.56,435.64,434.96,435.33,2282.0,425.9288,426.007,425.3421,425.7039,2282.0
2021-12-14 13:40:00,434.69,434.89,434.16,434.16,1000.0,425.078,425.2736,424.5598,424.5598,1000.0
2021-12-14 13:50:00,433.94,434.5,433.06,434.5,7031.0,424.3446,424.8922,423.4841,424.8922,7031.0
2021-12-14 14:00:00,435.01,435.24,434.47,435.24,1532.0,425.391,425.6159,424.8629,425.6159,1532.0
2021-12-14 14:10:00,435.39,436.03,435.38,436.03,2058.0,425.7626,426.3884,425.7528,426.3884,2058.0
2021-12-14 14:20:00,436.02,436.04,435.08,435.21,1523.0,426.3786,426.3982,425.4594,425.5865,1523.0
2021-12-14 14:30:00,435.15,435.21,434.38,434.91,2764.0,425.5279,425.5865,424.7749,425.2932,2764.0
2021-12-14 14:40:00,435.24,435.27,434.87,434.99,1360.0,425.6159,425.6452,425.2541,425.3714,1360.0
2021-12-14 14:50:00,434.69,435.12,434.68,434.93,1097.0,425.078,425.4985,425.0683,425.3127,1097.0
2021-12-14 15:00:00,434.92,435.82,434.87,435.81,1969.0,425.3029,426.183,425.2541,426.1733,1969.0
2021-12-14 15:10:00,435.77,436.91,435.48,436.61,2301.0,426.1342,427.2489,425.8506,426.9556,2301.0
2021-12-14 15:20:00,436.64,436.64,435.48,435.85,1713.0,426.9849,426.9849,425.8506,426.2124,1713.0
2021-12-14 15:30:00,435.92,436.21,435.6,435.76,4400.0,426.2808,426.5644,425.9679,426.1244,4400.0
2021-12-14 15:40:00,435.6,435.6,433.92,433.92,6143.0,425.9679,425.9679,424.3251,424.3251,6143.0
2021-12-14 15:50:00,433.85,436.29,433.85,435.78,27720.0,424.2566,426.6427,424.2566,426.1439,27720.0
2021-12-15 09:30:00,437.85,437.85,433.0,433.0,5845.0,428.1682,428.1682,423.4254,423.4254,5845.0
2021-12-15 09:40:00,433.43,433.43,431.41,432.3,700.0,423.8459,423.8459,421.8706,422.7409,700.0
2021-12-15 09:50:00,433.03,433.27,431.21,431.58,3064.0,423.4547,423.6894,421.675,422.0368,3064.0
2021-12-15 10:00:00,432.09,434.43,432.09,434.43,500.0,422.5355,424.8238,422.5355,424.8238,500.0
2021-12-15 10:10:00,436.21,437.09,434.66,435.03,1042.0,426.5644,427.425,425.0487,425.4105,1042.0
2021-12-15 10:20:00,435.87,435.87,434.12,435.06,1200.0,426.2319,426.2319,424.5206,425.4398,1200.0
2021-12-15 10:30:00,435.68,436.03,435.27,435.78,900.0,426.0461,426.3884,425.6452,426.1439,900.0
2021-12-15 10:40:00,436.06,436.95,435.71,436.72,3100.0,426.4177,427.2881,426.0755,427.0631,3100.0
2021-12-15 10:50:00,436.37,436.92,435.88,436.06,1400.0,426.7209,427.2587,426.2417,426.4177,1400.0
2021-12-15 11:00:00,436.45,436.95,436.13,436.13,900.0,426.7991,427.2881,426.4862,426.4862,900.0
2021-12-15 11:10:00,436.23,436.23,435.1,435.5,900.0,426.584,426.584,425.479,425.8701,900.0
2021-12-15 11:20:00,435.15,435.5,434.5,434.5,1880.0,425.5279,425.8701,424.8922,424.8922,1880.0
2021-12-15 11:30:00,434.5,434.72,432.8,434.15,7468.0,424.8922,425.1074,423.2298,424.55,7468.0
2021-12-15 11:40:00,434.3,434.7,433.56,433.88,2300.0,424.6967,425.0878,423.973,424.2859,2300.0
2021-12-15 11:50:00,433.74,434.37,433.53,434.35,2699.0,424.149,424.7651,423.9437,424.7455,2699.0
2021-12-15 12:00:00,434.41,434.41,433.24,433.79,2361.0,424.8042,424.8042,423.6601,424.1979,2361.0
2021-12-15 12:10:00,434.06,434.06,433.28,433.34,1300.0,424.462,424.462,423.6992,423.7579,1300.0
2021-12-15 12:20:00,433.35,434.41,432.89,434.23,2259.0,423.7677,424.8042,423.3178,424.6282,2259.0
2021-12-15 12:30:00,433.96,434.63,433.81,434.63,1975.0,424.3642,425.0194,424.2175,425.0194,1975.0
2021-12-15 12:40:00,434.72,434.72,433.88,434.15,800.0,425.1074,425.1074,424.2859,424.55,800.0
2021-12-15 12:50:00,434.31,435.32,434.12,434.6,900.0,424.7064,425.6941,424.5206,424.99,900.0
2021-12-15 13:00:00,434.86,435.28,434.84,435.0,1339.0,425.2443,425.655,425.2247,425.3812,1339.0
2021-12-15 13:10:00,434.67,435.47,434.62,435.47,1668.0,425.0585,425.8408,425.0096,425.8408,1668.0
2021-12-15 13:20:00,435.07,435.4,434.55,435.4,1408.0,425.4496,425.7723,424.9411,425.7723,1408.0
2021-12-15 13:30:00,435.53,435.77,435.35,435.35,2207.0,425.8995,426.1342,425.7234,425.7234,2207.0
2021-12-15 13:40:00,435.45,436.67,435.45,436.16,1350.0,425.8212,427.0142,425.8212,426.5155,1350.0
2021-12-15 13:50:00,436.16,436.16,435.18,435.19,839.0,426.5155,426.5155,425.5572,425.567,839.0
2021-12-15 14:00:00,434.02,436.44,433.04,436.28,2100.0,424.4228,426.7893,423.4645,426.6329,2100.0
2021-12-15 14:10:00,436.58,438.24,436.57,437.45,3131.0,426.9262,428.5495,426.9165,427.777,3131.0
2021-12-15 14:20:00,436.76,436.76,434.18,435.39,2617.0,427.1023,427.1023,424.5793,425.7626,2617.0
2021-12-15 14:30:00,435.31,435.86,434.05,435.16,7000.0,425.6843,426.2222,424.4522,425.5376,7000.0
2021-12-15 14:40:00,435.46,436.65,435.46,435.52,2042.0,425.831,426.9947,425.831,425.8897,2042.0
2021-12-15 14:50:00,434.96,436.21,434.95,435.0,1701.0,425.3421,426.5644,425.3323,425.3812,1701.0
2021-12-15 15:00:00,435.39,436.93,435.39,436.69,1500.0,425.7626,427.2685,425.7626,427.0338,1500.0
2021-12-15 15:10:00,437.59,437.94,437.02,437.56,1630.0,427.9139,428.2562,427.3565,427.8846,1630.0
2021-12-15 15:20:00,438.59,439.75,438.59,439.75,3108.0,428.8918,430.0261,428.8918,430.0261,3108.0
2021-12-15 15:30:00,440.07,440.6,439.46,440.14,2928.0,430.3391,430.8573,429.7426,430.4075,2928.0
2021-12-15 15:40:00,440.33,440.49,437.83,437.83,5447.0,430.5933,430.7498,428.1486,428.1486,5447.0
2021-12-15 15:50:00,438.47,440.89,438.47,440.86,18171.0,428.7744,431.1409,428.7744,431.1116,18171.0
2021-12-16 09:30:00,442.76,442.76,440.29,440.29,2877.0,432.9696,432.9696,430.5542,430.5542,2877.0
2021-12-16 09:40:00,440.68,440.68,440.68,440.68,100.0,430.9356,430.9356,430.9356,430.9356,100.0
2021-12-16 09:50:00,441.23,441.23,439.8,439.8,401.0,431.4734,431.4734,430.075,430.075,401.0
2021-12-16 10:00:00,440.52,441.19,440.52,441.12,400.0,430.7791,431.4343,430.7791,431.3658,400.0
2021-12-16 10:10:00,440.62,441.69,439.63,441.4,1733.0,430.8769,431.9232,429.9088,431.6397,1733.0
2021-12-16 10:20:00,441.64,441.64,440.7,441.06,2700.0,431.8744,431.8744,430.9551,431.3072,2700.0
2021-12-16 10:30:00,441.52,441.92,440.97,440.97,1844.0,431.757,432.1482,431.2192,431.2192,1844.0
2021-12-16 10:40:00,440.56,441.81,440.04,441.48,1801.0,430.8182,432.0406,430.3097,431.7179,1801.0
2021-12-16 10:50:00,440.4,440.95,440.4,440.48,1441.0,430.6618,431.1996,430.6618,430.74,1441.0
2021-12-16 11:00:00,440.4,442.36,440.39,442.32,5905.0,430.6618,432.5784,430.652,432.5393,5905.0
2021-12-16 11:10:00,442.96,442.96,441.59,441.62,2400.0,433.1652,433.1652,431.8255,431.8548,2400.0
2021-12-16 11:20:00,441.58,442.22,440.5,442.22,7679.0,431.8157,432.4415,430.7596,432.4415,7679.0
2021-12-16 11:30:00,442.0,442.23,441.15,441.15,1077.0,432.2264,432.4513,431.3952,431.3952,1077.0
2021-12-16 11:40:00,441.49,442.96,441.12,442.96,1500.0,431.7277,433.1652,431.3658,433.1652,1500.0
2021-12-16 11:50:00,442.46,442.46,441.59,441.86,2490.0,432.6762,432.6762,431.8255,432.0895,2490.0
2021-12-16 12:00:00,441.36,442.45,440.83,441.22,3548.0,431.6005,432.6664,431.0823,431.4636,3548.0
2021-12-16 12:10:00,440.83,441.3,440.83,441.3,1530.0,431.0823,431.5419,431.0823,431.5419,1530.0
2021-12-16 12:20:00,441.4,441.86,441.14,441.5,2200.0,431.6397,432.0895,431.3854,431.7374,2200.0
2021-12-16 12:30:00,441.95,441.95,441.14,441.14,300.0,432.1775,432.1775,431.3854,431.3854,300.0
2021-12-16 12:40:00,441.91,441.91,440.97,440.97,800.0,432.1384,432.1384,431.2192,431.2192,800.0
2021-12-16 12:50:00,440.65,441.1,440.2,440.2,1696.0,430.9062,431.3463,430.4662,430.4662,1696.0
2021-12-16 13:00:00,440.78,442.07,440.78,441.16,2485.0,431.0334,432.2948,431.0334,431.405,2485.0
2021-12-16 13:10:00,440.93,442.43,440.93,442.03,1035.0,431.1801,432.6469,431.1801,432.2557,1035.0
2021-12-16 13:20:00,440.99,442.01,440.86,442.01,554.0,431.2387,432.2362,431.1116,432.2362,554.0
2021-12-16 13:30:00,441.27,441.52,440.73,441.52,1253.0,431.5125,431.757,430.9845,431.757,1253.0
2021-12-16 13:40:00,440.98,442.29,440.98,442.29,772.0,431.2289,432.51,431.2289,432.51,772.0
2021-12-16 13:50:00,441.73,442.12,441.39,441.44,1040.0,431.9624,432.3437,431.6299,431.6788,1040.0
2021-12-16 14:00:00,441.1,441.64,441.1,441.41,1898.0,431.3463,431.8744,431.3463,431.6494,1898.0
2021-12-16 14:10:00,441.22,441.31,440.8,440.81,1992.0,431.4636,431.5516,431.0529,431.0627,1992.0
2021-12-16 14:20:00,440.3,441.1,440.3,440.31,3168.0,430.564,431.3463,430.564,430.5738,3168.0
2021-12-16 14:30:00,440.61,440.61,439.73,440.55,2400.0,430.8671,430.8671,430.0066,430.8085,2400.0
2021-12-16 14:40:00,440.7,440.7,438.55,438.55,1415.0,430.9551,430.9551,428.8527,428.8527,1415.0
2021-12-16 14:50:00,438.49,438.95,437.79,438.95,2200.0,428.794,429.2438,428.1095,429.2438,2200.0
2021-12-16 15:00:00,438.74,438.97,438.15,438.18,2986.0,429.0385,429.2634,428.4615,428.4909,2986.0
2021-12-16 15:10:00,438.17,438.5,437.88,438.49,700.0,428.4811,428.8038,428.1975,428.794,700.0
2021-12-16 15:20:00,438.8,440.15,438.55,440.15,2101.0,429.0972,430.4173,428.8527,430.4173,2101.0
2021-12-16 15:30:00,440.28,442.05,439.33,442.05,8403.0,430.5444,432.2753,429.6154,432.2753,8403.0
2021-12-16 15:40:00,441.65,441.69,438.81,439.11,11886.0,431.8841,431.9232,429.1069,429.4003,11886.0
2021-12-16 15:50:00,439.11,441.12,439.1,440.37,13431.0,429.4003,431.3658,429.3905,430.6324,13431.0
2021-12-17 09:30:00,441.84,442.71,439.63,441.73,85049.0,432.0699,432.9207,429.9088,431.9624,85049.0
2021-12-17 09:40:00,441.61,441.61,438.61,438.72,5398.0,431.845,431.845,428.9114,429.0189,5398.0
2021-12-17 09:50:00,439.26,439.28,437.72,438.08,4159.0,429.547,429.5665,428.041,428.3931,4159.0
2021-12-17 10:00:00,437.81,437.93,436.18,437.1,2422.0,428.129,428.2464,426.5351,427.4347,2422.0
2021-12-17 10:10:00,437.38,437.38,435.91,435.92,2032.0,427.7085,427.7085,426.2711,426.2808,2032.0
2021-12-17 10:20:00,435.99,436.85,435.69,436.79,2462.0,426.3493,427.1903,426.0559,427.1316,2462.0
2021-12-17 10:30:00,436.71,439.25,436.71,439.25,6428.0,427.0534,429.5372,427.0534,429.5372,6428.0
2021-12-17 10:40:00,438.81,440.87,438.81,440.62,3607.0,429.1069,431.1214,429.1069,430.8769,3607.0
2021-12-17 10:50:00,440.52,442.23,440.11,441.33,3481.0,430.7791,432.4513,430.3782,431.5712,3481.0
2021-12-17 11:00:00,442.09,442.09,440.37,441.56,3616.0,432.3144,432.3144,430.6324,431.7961,3616.0
2021-12-17 11:10:00,442.25,442.58,441.57,441.6,4025.0,432.4709,432.7936,431.8059,431.8352,4025.0
2021-12-17 11:20:00,441.93,442.22,440.88,440.92,2572.0,432.1579,432.4415,431.1312,431.1703,2572.0
2021-12-17 11:30:00,441.12,441.12,439.9,440.22,2895.0,431.3658,431.3658,430.1728,430.4858,2895.0
2021-12-17 11:40:00,440.37,440.47,437.09,437.87,5134.0,430.6324,430.7302,427.425,428.1877,5134.0
2021-12-17 11:50:00,437.35,438.05,436.97,437.43,1872.0,427.6792,428.3637,427.3076,427.7574,1872.0
2021-12-17 12:00:00,436.73,437.87,436.5,436.81,2658.0,427.0729,428.1877,426.848,427.1512,2658.0
2021-12-17 12:10:00,437.07,439.04,437.07,437.92,2000.0,427.4054,429.3318,427.4054,428.2366,2000.0
2021-12-17 12:20:00,437.98,438.64,437.38,438.64,1810.0,428.2953,428.9407,427.7085,428.9407,1810.0
2021-12-17 12:30:00,439.15,439.57,438.71,438.71,1278.0,429.4394,429.8501,429.0091,429.0091,1278.0
2021-12-17 12:40:00,439.16,439.19,438.69,438.85,1613.0,429.4492,429.4785,428.9896,429.146,1613.0
2021-12-17 12:50:00,438.73,439.23,437.94,438.48,3855.0,429.0287,429.5176,428.2562,428.7842,3855.0
2021-12-17 13:00:00,438.02,438.83,437.83,438.34,3172.0,428.3344,429.1265,428.1486,428.6473,3172.0
2021-12-17 13:10:00,438.16,439.43,438.16,439.34,2306.0,428.4713,429.7132,428.4713,429.6252,2306.0
2021-12-17 13:20:00,439.59,441.26,439.31,441.26,1433.0,429.8697,431.5028,429.5959,431.5028,1433.0
2021-12-17 13:30:00,441.18,442.0,441.03,441.3,3320.0,431.4245,432.2264,431.2778,431.5419,3320.0
2021-12-17 13:40:00,441.17,442.2,441.17,441.7,1840.0,431.4147,432.422,431.4147,431.933,1840.0
2021-12-17 13:50:00,441.6,441.86,440.92,441.42,2831.0,431.8352,432.0895,431.1703,431.6592,2831.0
2021-12-17 14:00:00,441.82,441.82,441.0,441.22,2677.0,432.0504,432.0504,431.2485,431.4636,2677.0
2021-12-17 14:10:00,441.31,442.57,441.3,441.55,8143.0,431.5516,432.7838,431.5419,431.7863,8143.0
2021-12-17 14:20:00,441.48,442.02,440.99,441.41,5548.0,431.7179,432.2459,431.2387,431.6494,5548.0
2021-12-17 14:30:00,441.4,441.94,441.14,441.42,4586.0,431.6397,432.1677,431.3854,431.6592,4586.0
2021-12-17 14:40:00,441.49,441.98,441.37,441.49,3163.0,431.7277,432.2068,431.6103,431.7277,3163.0
2021-12-17 14:50:00,441.55,442.07,441.41,441.94,3093.0,431.7863,432.2948,431.6494,432.1677,3093.0
2021-12-17 15:00:00,441.71,442.52,441.57,442.02,3459.0,431.9428,432.7349,431.8059,432.2459,3459.0
2021-12-17 15:10:00,441.88,442.35,441.76,441.9,3543.0,432.109,432.5687,431.9917,432.1286,3543.0
2021-12-17 15:20:00,442.43,442.62,441.28,441.29,8715.0,432.6469,432.8327,431.5223,431.5321,8715.0
2021-12-17 15:30:00,441.35,442.04,439.87,440.43,8384.0,431.5908,432.2655,430.1435,430.6911,8384.0
2021-12-17 15:40:00,440.55,441.28,439.08,439.11,8216.0,430.8085,431.5223,429.371,429.4003,8216.0
2021-12-17 15:50:00,438.24,438.24,435.53,436.19,38822.0,428.5495,428.5495,425.8995,426.5449,38822.0
2021-12-20 09:30:00,427.74,428.72,423.45,424.78,8246.0,418.2817,419.24,414.0866,415.3872,8246.0
2021-12-20 09:40:00,423.86,424.42,421.5,422.15,2506.0,414.4875,415.0351,412.1797,412.8153,2506.0
2021-12-20 09:50:00,421.96,423.82,421.9,423.6,2017.0,412.6295,414.4484,412.5708,414.2333,2017.0
2021-12-20 10:00:00,423.88,424.36,419.82,419.88,2512.0,414.5071,414.9765,410.5368,410.5955,2512.0
2021-12-20 10:10:00,419.73,421.4,419.08,420.99,3318.0,410.4488,412.0819,409.8132,411.681,3318.0
2021-12-20 10:20:00,420.29,420.29,419.36,419.53,1603.0,410.9964,410.9964,410.087,410.2533,1603.0
2021-12-20 10:30:00,419.71,421.86,419.71,421.5,3735.0,410.4293,412.5317,410.4293,412.1797,3735.0
2021-12-20 10:40:00,421.04,421.04,420.05,420.05,1463.0,411.7299,411.7299,410.7618,410.7618,1463.0
2021-12-20 10:50:00,419.3,419.7,418.74,419.15,1991.0,410.0283,410.4195,409.4807,409.8817,1991.0
2021-12-20 11:00:00,419.08,419.48,418.66,419.14,2410.0,409.8132,410.2044,409.4025,409.8719,2410.0
2021-12-20 11:10:00,418.92,419.62,417.76,418.1,6117.0,409.6567,410.3413,408.5224,408.8549,6117.0
2021-12-20 11:20:00,418.01,418.4,417.52,417.91,1095.0,408.7669,409.1482,408.2877,408.6691,1095.0
2021-12-20 11:30:00,417.8,418.41,416.69,417.31,4774.0,408.5615,409.158,407.4761,408.0823,4774.0
2021-12-20 11:40:00,417.41,418.45,416.64,417.69,4800.0,408.1801,409.1971,407.4272,408.4539,4800.0
2021-12-20 11:50:00,418.32,419.37,418.03,419.25,1923.0,409.07,410.0968,408.7864,409.9794,1923.0
2021-12-20 12:00:00,419.24,420.56,419.09,419.6,2238.0,409.9697,411.2605,409.823,410.3217,2238.0
2021-12-20 12:10:00,419.23,420.13,419.23,419.85,1920.0,409.9599,410.84,409.9599,410.5662,1920.0
2021-12-20 12:20:00,419.28,419.48,418.83,419.18,3110.0,410.0088,410.2044,409.5687,409.911,3110.0
2021-12-20 12:30:00,418.84,418.84,417.36,418.3,1527.0,409.5785,409.5785,408.1312,409.0505,1527.0
2021-12-20 12:40:00,418.41,418.69,417.82,418.22,1270.0,409.158,409.4318,408.5811,408.9722,1270.0
2021-12-20 12:50:00,417.85,418.52,417.7,417.71,1428.0,408.6104,409.2656,408.4637,408.4735,1428.0
2021-12-20 13:00:00,417.68,417.68,416.63,417.44,1317.0,408.4442,408.4442,407.4174,408.2095,1317.0
2021-12-20 13:10:00,417.56,417.57,416.79,416.98,1495.0,408.3268,408.3366,407.5738,407.7596,1495.0
2021-12-20 13:20:00,417.04,417.14,416.6,416.93,1816.0,407.8183,407.9161,407.388,407.7107,1816.0
2021-12-20 13:30:00,416.9,416.94,415.73,416.33,1148.0,407.6814,407.7205,406.5373,407.124,1148.0
2021-12-20 13:40:00,417.19,418.18,416.79,418.18,2300.0,407.965,408.9331,407.5738,408.9331,2300.0
2021-12-20 13:50:00,418.25,418.75,417.92,418.27,5982.0,409.0016,409.4905,408.6789,409.0211,5982.0
2021-12-20 14:00:00,418.06,418.15,417.47,417.5,1426.0,408.8158,408.9038,408.2388,408.2681,1426.0
2021-12-20 14:10:00,417.43,417.59,416.93,416.94,2921.0,408.1997,408.3562,407.7107,407.7205,2921.0
2021-12-20 14:20:00,416.9,417.34,416.9,417.21,9161.0,407.6814,408.1117,407.6814,407.9846,9161.0
2021-12-20 14:30:00,417.24,418.14,417.24,418.11,2704.0,408.0139,408.894,408.0139,408.8647,2704.0
2021-12-20 14:40:00,418.21,418.21,417.53,418.01,3265.0,408.9624,408.9624,408.2975,408.7669,3265.0
2021-12-20 14:50:00,418.03,418.17,417.55,417.7,3453.0,408.7864,408.9233,408.317,408.4637,3453.0
2021-12-20 15:00:00,418.01,418.62,417.82,418.39,3820.0,408.7669,409.3634,408.5811,409.1385,3820.0
2021-12-20 15:10:00,418.67,418.71,418.1,418.69,3229.0,409.4123,409.4514,408.8549,409.4318,3229.0
2021-12-20 15:20:00,418.58,419.93,418.57,419.66,2030.0,409.3243,410.6444,409.3145,410.3804,2030.0
2021-12-20 15:30:00,419.08,419.99,418.83,419.99,4129.0,409.8132,410.7031,409.5687,410.7031,4129.0
2021-12-20 15:40:00,420.26,421.73,420.16,421.4,4150.0,410.9671,412.4046,410.8693,412.0819,4150.0
2021-12-20 15:50:00,422.25,423.1,421.79,422.1,27904.0,412.9131,413.7443,412.4633,412.7664,27904.0
2021-12-21 09:30:00,425.76,426.52,423.89,425.49,6017.0,416.3455,417.0887,414.5168,416.0815,6017.0
2021-12-21 09:40:00,425.2,426.22,422.37,426.1,2810.0,415.7979,416.7953,413.0305,416.678,2810.0
2021-12-21 09:50:00,424.88,425.99,424.86,425.39,538.0,415.485,416.5704,415.4654,415.9837,538.0
2021-12-21 10:00:00,425.33,427.56,425.33,426.77,650.0,415.925,418.1057,415.925,417.3332,650.0
2021-12-21 10:10:00,426.18,429.32,426.14,429.32,1801.0,416.7562,419.8268,416.7171,419.8268,1801.0
2021-12-21 10:20:00,430.32,430.32,428.92,428.92,2016.0,420.8047,420.8047,419.4356,419.4356,2016.0
2021-12-21 10:30:00,428.08,428.66,427.54,428.36,2652.0,418.6142,419.1814,418.0861,418.888,2652.0
2021-12-21 10:40:00,428.57,428.57,426.61,426.61,1000.0,419.0934,419.0934,417.1767,417.1767,1000.0
2021-12-21 10:50:00,426.4,427.58,426.19,426.42,2001.0,416.9713,418.1252,416.766,416.9909,2001.0
2021-12-21 11:00:00,426.78,426.78,426.01,426.51,404.0,417.3429,417.3429,416.59,417.0789,404.0
2021-12-21 11:10:00,426.7,427.88,426.7,427.57,1190.0,417.2647,418.4186,417.2647,418.1155,1190.0
2021-12-21 11:20:00,427.91,427.96,427.5,427.56,520.0,418.448,418.4968,418.047,418.1057,520.0
2021-12-21 11:30:00,427.82,428.18,427.68,428.18,802.0,418.3599,418.712,418.223,418.712,802.0
2021-12-21 11:40:00,429.73,430.44,429.72,430.44,600.0,420.2277,420.922,420.2179,420.922,600.0
2021-12-21 11:50:00,430.21,430.94,430.04,430.53,2728.0,420.6971,421.411,420.5309,421.01,2728.0
2021-12-21 12:00:00,429.98,430.43,428.83,429.64,7037.0,420.4722,420.9122,419.3476,420.1397,7037.0
2021-12-21 12:10:00,429.81,431.13,429.52,430.47,3428.0,420.3059,421.5968,420.0224,420.9513,3428.0
2021-12-21 12:20:00,430.42,430.67,429.9,429.9,710.0,420.9025,421.1469,420.3939,420.3939,710.0
2021-12-21 12:30:00,430.52,431.44,430.32,431.44,2890.0,421.0002,421.8999,420.8047,421.8999,2890.0
2021-12-21 12:40:00,431.16,431.36,431.16,431.36,200.0,421.6261,421.8217,421.6261,421.8217,200.0
2021-12-21 12:50:00,431.58,432.08,431.34,431.34,1725.0,422.0368,422.5257,421.8021,421.8021,1725.0
2021-12-21 13:00:00,431.34,431.34,429.93,430.48,1405.0,421.8021,421.8021,420.4233,420.9611,1405.0
2021-12-21 13:10:00,430.31,430.4,430.26,430.4,382.0,420.7949,420.8829,420.746,420.8829,382.0
2021-12-21 13:20:00,430.81,431.08,430.5,430.53,800.0,421.2838,421.5479,420.9807,421.01,800.0
2021-12-21 13:30:00,430.51,430.7,430.37,430.7,437.0,420.9905,421.1763,420.8536,421.1763,437.0
2021-12-21 13:40:00,430.67,430.74,430.37,430.62,1361.0,421.1469,421.2154,420.8536,421.098,1361.0
2021-12-21 13:50:00,430.66,430.72,430.29,430.57,871.0,421.1371,421.1958,420.7753,421.0491,871.0
2021-12-21 14:00:00,430.18,430.2,429.48,429.83,1114.0,420.6678,420.6873,419.9832,420.3255,1114.0
2021-12-21 14:10:00,429.8,429.83,428.56,428.83,1744.0,420.2962,420.3255,419.0836,419.3476,1744.0
2021-12-21 14:20:00,429.09,429.19,428.2,428.25,1331.0,419.6019,419.6996,418.7315,418.7804,1331.0
2021-12-21 14:30:00,428.75,428.75,427.39,427.39,1827.0,419.2694,419.2694,417.9395,417.9395,1827.0
2021-12-21 14:40:00,427.83,428.45,427.73,428.1,1520.0,418.3697,418.976,418.2719,418.6338,1520.0
2021-12-21 14:50:00,428.76,428.76,428.01,428.64,1755.0,419.2792,419.2792,418.5457,419.1618,1755.0
2021-12-21 15:00:00,428.38,428.6,428.13,428.13,1274.0,418.9076,419.1227,418.6631,418.6631,1274.0
2021-12-21 15:10:00,428.49,428.49,427.9,427.92,1120.0,419.0151,419.0151,418.4382,418.4577,1120.0
2021-12-21 15:20:00,428.09,428.64,428.09,428.27,1283.0,418.624,419.1618,418.624,418.8,1283.0
2021-12-21 15:30:00,428.48,428.9,427.81,427.81,4421.0,419.0053,419.4161,418.3502,418.3502,4421.0
2021-12-21 15:40:00,427.67,427.67,426.59,426.62,6696.0,418.2133,418.2133,417.1571,417.1865,6696.0
2021-12-21 15:50:00,426.91,430.13,426.54,430.13,32996.0,417.4701,420.6189,417.1082,420.6189,32996.0
2021-12-22 09:30:00,429.6,433.43,429.6,431.36,3073.0,420.1006,423.8459,420.1006,421.8217,3073.0
2021-12-22 09:40:00,431.75,432.45,430.98,432.45,984.0,422.203,422.8876,421.4501,422.8876,984.0
2021-12-22 09:50:00,431.24,431.91,431.24,431.91,200.0,421.7043,422.3595,421.7043,422.3595,200.0
2021-12-22 10:00:00,432.64,432.64,432.37,432.38,446.0,423.0734,423.0734,422.8093,422.8191,446.0
2021-12-22 10:10:00,431.24,432.26,430.71,431.97,1110.0,421.7043,422.7018,421.186,422.4182,1110.0
2021-12-22 10:20:00,431.6,431.6,431.45,431.45,349.0,422.0564,422.0564,421.9097,421.9097,349.0
2021-12-22 10:30:00,431.27,432.7,431.27,432.7,955.0,421.7337,423.132,421.7337,423.132,955.0
2021-12-22 10:40:00,432.13,432.49,431.95,431.95,450.0,422.5746,422.9267,422.3986,422.3986,450.0
2021-12-22 10:50:00,432.08,433.88,432.08,433.19,3190.0,422.5257,424.2859,422.5257,423.6112,3190.0
2021-12-22 11:00:00,433.38,433.75,433.08,433.59,1335.0,423.797,424.1588,423.5036,424.0024,1335.0
2021-12-22 11:10:00,433.41,434.54,433.34,434.54,3146.0,423.8263,424.9313,423.7579,424.9313,3146.0
2021-12-22 11:20:00,434.4,434.64,433.95,434.06,465.0,424.7944,425.0291,424.3544,424.462,465.0
2021-12-22 11:30:00,434.74,435.86,434.73,435.43,3693.0,425.1269,426.2222,425.1171,425.8017,3693.0
2021-12-22 11:40:00,435.67,435.84,435.0,435.0,1792.0,426.0364,426.2026,425.3812,425.3812,1792.0
2021-12-22 11:50:00,435.0,435.03,434.4,434.66,2699.0,425.3812,425.4105,424.7944,425.0487,2699.0
2021-12-22 12:00:00,435.17,435.17,434.85,435.15,985.0,425.5474,425.5474,425.2345,425.5279,985.0
2021-12-22 12:10:00,435.11,435.12,434.61,434.89,745.0,425.4887,425.4985,424.9998,425.2736,745.0
2021-12-22 12:20:00,434.39,434.39,433.74,433.74,205.0,424.7847,424.7847,424.149,424.149,205.0
2021-12-22 12:30:00,434.19,434.64,434.19,434.64,237.0,424.5891,425.0291,424.5891,425.0291,237.0
2021-12-22 12:40:00,434.67,435.13,434.39,434.39,1491.0,425.0585,425.5083,424.7847,424.7847,1491.0
2021-12-22 12:50:00,434.72,435.52,434.72,435.52,1022.0,425.1074,425.8897,425.1074,425.8897,1022.0
2021-12-22 13:00:00,435.5,435.93,435.5,435.93,1000.0,425.8701,426.2906,425.8701,426.2906,1000.0
2021-12-22 13:10:00,435.93,435.93,435.93,435.93,0.0,426.2906,426.2906,426.2906,426.2906,0.0
2021-12-22 13:20:00,435.78,436.04,435.66,436.03,1074.0,426.1439,426.3982,426.0266,426.3884,1074.0
2021-12-22 13:30:00,436.5,436.5,435.32,435.56,1300.0,426.848,426.848,425.6941,425.9288,1300.0
2021-12-22 13:40:00,435.71,435.82,435.71,435.81,215.0,426.0755,426.183,426.0755,426.1733,215.0
2021-12-22 13:50:00,435.86,436.02,435.75,435.75,761.0,426.2222,426.3786,426.1146,426.1146,761.0
2021-12-22 14:00:00,435.4,435.4,435.22,435.22,200.0,425.7723,425.7723,425.5963,425.5963,200.0
2021-12-22 14:10:00,435.08,435.59,435.02,435.03,1515.0,425.4594,425.9581,425.4007,425.4105,1515.0
2021-12-22 14:20:00,435.0,435.18,434.33,434.34,1100.0,425.3812,425.5572,424.726,424.7358,1100.0
2021-12-22 14:30:00,434.58,434.72,433.93,434.15,2638.0,424.9705,425.1074,424.3348,424.55,2638.0
2021-12-22 14:40:00,434.19,434.19,433.68,433.78,1250.0,424.5891,424.5891,424.0904,424.1882,1250.0
2021-12-22 14:50:00,433.52,434.22,432.86,433.37,3200.0,423.9339,424.6184,423.2885,423.7872,3200.0
2021-12-22 15:00:00,433.24,433.6,433.23,433.32,757.0,423.6601,424.0121,423.6503,423.7383,757.0
2021-12-22 15:10:00,433.68,433.72,433.25,433.25,1819.0,424.0904,424.1295,423.6699,423.6699,1819.0
2021-12-22 15:20:00,432.85,433.71,432.85,433.03,2419.0,423.2787,424.1197,423.2787,423.4547,2419.0
2021-12-22 15:30:00,433.16,434.43,433.16,434.16,2902.0,423.5819,424.8238,423.5819,424.5598,2902.0
2021-12-22 15:40:00,434.38,435.22,434.38,434.83,3064.0,424.7749,425.5963,424.7749,425.2149,3064.0
2021-12-22 15:50:00,435.03,436.12,434.98,435.78,9027.0,425.4105,426.4764,425.3616,426.1439,9027.0
2021-12-23 09:30:00,436.84,441.21,436.84,440.24,4595.0,427.1805,431.4539,427.1805,430.5053,4595.0
2021-12-23 09:40:00,438.81,440.85,438.76,440.85,300.0,429.1069,431.1018,429.058,431.1018,300.0
2021-12-23 09:50:00,439.61,441.91,439.34,440.08,1902.0,429.8892,432.1384,429.6252,430.3488,1902.0
2021-12-23 10:00:00,440.24,441.05,439.57,439.81,625.0,430.5053,431.2974,429.8501,430.0848,625.0
2021-12-23 10:10:00,439.92,441.55,439.58,440.68,11582.0,430.1924,431.7863,429.8599,430.9356,11582.0
2021-12-23 10:20:00,441.3,441.3,440.67,440.93,613.0,431.5419,431.5419,430.9258,431.1801,613.0
2021-12-23 10:30:00,441.19,441.37,439.95,439.96,1358.0,431.4343,431.6103,430.2217,430.2315,1358.0
2021-12-23 10:40:00,440.22,440.33,439.4,439.67,1655.0,430.4858,430.5933,429.6839,429.9479,1655.0
2021-12-23 10:50:00,440.08,440.37,439.93,440.19,700.0,430.3488,430.6324,430.2022,430.4564,700.0
2021-12-23 11:00:00,440.19,440.19,439.44,439.44,1071.0,430.4564,430.4564,429.723,429.723,1071.0
2021-12-23 11:10:00,439.9,441.11,439.9,440.82,1506.0,430.1728,431.3561,430.1728,431.0725,1506.0
2021-12-23 11:20:00,440.79,440.79,440.78,440.79,100.0,431.0431,431.0431,431.0334,431.0431,100.0
2021-12-23 11:30:00,440.41,440.5,440.25,440.25,600.0,430.6715,430.7596,430.5151,430.5151,600.0
2021-12-23 11:40:00,440.23,440.46,440.04,440.18,2225.0,430.4955,430.7204,430.3097,430.4466,2225.0
2021-12-23 11:50:00,439.77,440.14,439.52,439.53,610.0,430.0457,430.4075,429.8012,429.811,610.0
2021-12-23 12:00:00,439.53,439.53,439.17,439.52,400.0,429.811,429.811,429.459,429.8012,400.0
2021-12-23 12:10:00,439.34,439.34,439.21,439.21,300.0,429.6252,429.6252,429.4981,429.4981,300.0
2021-12-23 12:20:00,439.45,439.45,438.67,439.0,1100.0,429.7328,429.7328,428.97,429.2927,1100.0
2021-12-23 12:30:00,439.28,439.3,439.2,439.21,300.0,429.5665,429.5861,429.4883,429.4981,300.0
2021-12-23 12:40:00,439.39,439.39,438.89,439.1,516.0,429.6741,429.6741,429.1852,429.3905,516.0
2021-12-23 12:50:00,438.92,438.92,438.7,438.71,200.0,429.2145,429.2145,428.9994,429.0091,200.0
2021-12-23 13:00:00,438.74,438.75,438.32,438.33,450.0,429.0385,429.0483,428.6278,428.6375,450.0
2021-12-23 13:10:00,437.82,438.01,437.71,438.01,700.0,428.1388,428.3246,428.0313,428.3246,700.0
2021-12-23 13:20:00,438.2,438.3,438.2,438.28,300.0,428.5104,428.6082,428.5104,428.5886,300.0
2021-12-23 13:30:00,438.33,438.33,438.32,438.33,200.0,428.6375,428.6375,428.6278,428.6375,200.0
2021-12-23 13:40:00,438.59,438.79,438.59,438.65,419.0,428.8918,429.0874,428.8918,428.9505,419.0
2021-12-23 13:50:00,438.93,439.4,438.65,439.2,1450.0,429.2243,429.6839,428.9505,429.4883,1450.0
2021-12-23 14:00:00,439.36,440.06,439.34,440.06,857.0,429.6448,430.3293,429.6252,430.3293,857.0
2021-12-23 14:10:00,439.67,439.67,438.66,438.67,600.0,429.9479,429.9479,428.9602,428.97,600.0
2021-12-23 14:20:00,438.66,438.99,438.65,438.85,500.0,428.9602,429.2829,428.9505,429.146,500.0
2021-12-23 14:30:00,438.42,438.42,437.79,438.29,1100.0,428.7256,428.7256,428.1095,428.5984,1100.0
2021-12-23 14:40:00,438.21,438.55,438.21,438.25,600.0,428.5202,428.8527,428.5202,428.5593,600.0
2021-12-23 14:50:00,438.23,438.38,437.89,437.89,300.0,428.5398,428.6864,428.2073,428.2073,300.0
2021-12-23 15:00:00,438.0,438.0,437.99,437.99,300.0,428.3148,428.3148,428.3051,428.3051,300.0
2021-12-23 15:10:00,438.04,438.57,438.04,438.42,1000.0,428.354,428.8722,428.354,428.7256,1000.0
2021-12-23 15:20:00,438.26,438.3,437.67,437.84,800.0,428.5691,428.6082,427.9921,428.1584,800.0
2021-12-23 15:30:00,437.71,437.71,437.29,437.69,1600.0,428.0313,428.0313,427.6205,428.0117,1600.0
2021-12-23 15:40:00,437.45,438.36,437.45,437.87,1705.0,427.777,428.6669,427.777,428.1877,1705.0
2021-12-23 15:50:00,438.25,438.34,436.8,437.08,11233.0,428.5593,428.6473,427.1414,427.4152,11233.0
2021-12-27 09:30:00,438.33,438.94,436.79,438.36,2249.0,428.6375,429.2341,427.1316,428.6669,2249.0
2021-12-27 09:40:00,438.52,438.52,436.02,436.03,1311.0,428.8233,428.8233,426.3786,426.3884,1311.0
2021-12-27 09:50:00,436.0,436.41,435.19,435.63,1000.0,426.3591,426.76,425.567,425.9972,1000.0
2021-12-27 10:00:00,436.55,438.56,435.99,437.15,2211.0,426.8969,428.8625,426.3493,427.4836,2211.0
2021-12-27 10:10:00,437.27,437.48,436.27,436.75,2539.0,427.601,427.8063,426.6231,427.0925,2539.0
2021-12-27 10:20:00,436.22,437.48,436.22,436.72,3134.0,426.5742,427.8063,426.5742,427.0631,3134.0
2021-12-27 10:30:00,437.0,437.38,436.65,437.13,857.0,427.337,427.7085,426.9947,427.4641,857.0
2021-12-27 10:40:00,437.29,437.98,436.82,437.98,5102.0,427.6205,428.2953,427.1609,428.2953,5102.0
2021-12-27 10:50:00,437.85,437.85,436.81,437.41,1064.0,428.1682,428.1682,427.1512,427.7379,1064.0
2021-12-27 11:00:00,437.61,438.18,437.6,437.87,1836.0,427.9335,428.4909,427.9237,428.1877,1836.0
2021-12-27 11:10:00,437.57,437.61,437.15,437.23,2210.0,427.8943,427.9335,427.4836,427.5619,2210.0
2021-12-27 11:20:00,436.94,437.0,436.94,437.0,200.0,427.2783,427.337,427.2783,427.337,200.0
2021-12-27 11:30:00,437.36,437.46,436.34,437.14,1055.0,427.689,427.7868,426.6915,427.4739,1055.0
2021-12-27 11:40:00,437.43,437.43,437.06,437.06,300.0,427.7574,427.7574,427.3956,427.3956,300.0
2021-12-27 11:50:00,437.88,437.88,437.45,437.49,800.0,428.1975,428.1975,427.777,427.8161,800.0
2021-12-27 12:00:00,438.22,438.39,437.48,437.48,1572.0,428.53,428.6962,427.8063,427.8063,1572.0
2021-12-27 12:10:00,437.8,437.9,436.97,436.97,3100.0,428.1193,428.2171,427.3076,427.3076,3100.0
2021-12-27 12:20:00,436.97,437.5,436.5,437.05,19487.0,427.3076,427.8259,426.848,427.3858,19487.0
2021-12-27 12:30:00,437.19,437.74,436.85,437.25,11199.0,427.5228,428.0606,427.1903,427.5814,11199.0
2021-12-27 12:40:00,437.52,437.95,437.2,437.2,6211.0,427.8455,428.2659,427.5325,427.5325,6211.0
2021-12-27 12:50:00,437.22,437.8,437.19,437.55,5643.0,427.5521,428.1193,427.5228,427.8748,5643.0
2021-12-27 13:00:00,437.52,437.69,437.52,437.55,1717.0,427.8455,428.0117,427.8455,427.8748,1717.0
2021-12-27 13:10:00,437.29,437.29,436.41,436.58,3401.0,427.6205,427.6205,426.76,426.9262,3401.0
2021-12-27 13:20:00,436.31,437.15,436.31,436.72,1001.0,426.6622,427.4836,426.6622,427.0631,1001.0
2021-12-27 13:30:00,437.18,437.18,436.98,437.17,871.0,427.513,427.513,427.3174,427.5032,871.0
2021-12-27 13:40:00,437.11,437.24,436.86,437.05,1607.0,427.4445,427.5716,427.2,427.3858,1607.0
2021-12-27 13:50:00,437.0,437.08,436.78,436.9,1800.0,427.337,427.4152,427.1218,427.2392,1800.0
2021-12-27 14:00:00,436.79,437.13,436.52,436.55,5850.0,427.1316,427.4641,426.8676,426.8969,5850.0
2021-12-27 14:10:00,436.55,436.91,436.36,436.64,11000.0,426.8969,427.2489,426.7111,426.9849,11000.0
2021-12-27 14:20:00,436.83,436.91,436.63,436.66,4830.0,427.1707,427.2489,426.9751,427.0045,4830.0
2021-12-27 14:30:00,436.68,436.75,436.05,436.05,14383.0,427.024,427.0925,426.408,426.408,14383.0
2021-12-27 14:40:00,436.09,436.39,435.71,435.71,7621.0,426.4471,426.7404,426.0755,426.0755,7621.0
2021-12-27 14:50:00,435.64,435.69,435.3,435.3,5920.0,426.007,426.0559,425.6745,425.6745,5920.0
2021-12-27 15:00:00,435.38,435.7,435.28,435.7,1360.0,425.7528,426.0657,425.655,426.0657,1360.0
2021-12-27 15:10:00,435.74,435.74,434.91,435.24,8084.0,426.1048,426.1048,425.2932,425.6159,8084.0
2021-12-27 15:20:00,435.24,435.69,435.12,435.46,8678.0,425.6159,426.0559,425.4985,425.831,8678.0
2021-12-27 15:30:00,435.39,436.31,435.39,435.96,4483.0,425.7626,426.6622,425.7626,426.3199,4483.0
2021-12-27 15:40:00,436.33,436.46,435.19,436.19,19023.0,426.6818,426.8089,425.567,426.5449,19023.0
2021-12-27 15:50:00,436.65,438.6,436.3,438.6,17384.0,426.9947,428.9016,426.6524,428.9016,17384.0
2021-12-28 09:30:00,438.61,440.0,438.59,439.8,1944.0,428.9114,430.2706,428.8918,430.075,1944.0
2021-12-28 09:40:00,441.61,441.62,440.74,440.74,621.0,431.845,431.8548,430.9943,430.9943,621.0
2021-12-28 09:50:00,440.06,441.16,439.81,441.1,1849.0,430.3293,431.405,430.0848,431.3463,1849.0
2021-12-28 10:00:00,441.1,441.89,440.06,440.33,1505.0,431.3463,432.1188,430.3293,430.5933,1505.0
2021-12-28 10:10:00,440.28,440.63,439.79,439.84,1400.0,430.5444,430.8867,430.0653,430.1142,1400.0
2021-12-28 10:20:00,439.91,440.3,439.87,439.96,1807.0,430.1826,430.564,430.1435,430.2315,1807.0
2021-12-28 10:30:00,439.99,441.04,439.92,440.21,1799.0,430.2608,431.2876,430.1924,430.476,1799.0
2021-12-28 10:40:00,439.9,440.17,439.28,439.71,1781.0,430.1728,430.4369,429.5665,429.987,1781.0
2021-12-28 10:50:00,439.65,439.65,439.34,439.34,719.0,429.9284,429.9284,429.6252,429.6252,719.0
2021-12-28 11:00:00,439.93,440.03,439.76,439.93,1302.0,430.2022,430.3,430.0359,430.2022,1302.0
2021-12-28 11:10:00,440.25,440.25,439.05,439.56,1513.0,430.5151,430.5151,429.3416,429.8403,1513.0
2021-12-28 11:20:00,439.41,439.42,438.3,439.31,850.0,429.6937,429.7034,428.6082,429.5959,850.0
2021-12-28 11:30:00,438.83,439.71,438.83,439.34,1109.0,429.1265,429.987,429.1265,429.6252,1109.0
2021-12-28 11:40:00,439.25,439.42,439.25,439.38,482.0,429.5372,429.7034,429.5372,429.6643,482.0
2021-12-28 11:50:00,439.64,439.67,439.64,439.67,700.0,429.9186,429.9479,429.9186,429.9479,700.0
2021-12-28 12:00:00,439.97,440.11,439.65,440.11,1975.0,430.2413,430.3782,429.9284,430.3782,1975.0
2021-12-28 12:10:00,439.92,440.1,439.91,439.94,300.0,430.1924,430.3684,430.1826,430.2119,300.0
2021-12-28 12:20:00,439.89,439.89,439.23,439.25,1461.0,430.163,430.163,429.5176,429.5372,1461.0
2021-12-28 12:30:00,439.58,439.59,438.29,438.3,702.0,429.8599,429.8697,428.5984,428.6082,702.0
2021-12-28 12:40:00,438.15,438.84,438.15,438.84,1090.0,428.4615,429.1363,428.4615,429.1363,1090.0
2021-12-28 12:50:00,439.06,439.06,438.93,438.99,400.0,429.3514,429.3514,429.2243,429.2829,400.0
2021-12-28 13:00:00,438.98,439.09,438.81,439.09,300.0,429.2732,429.3807,429.1069,429.3807,300.0
2021-12-28 13:10:00,439.04,439.04,438.57,438.64,600.0,429.3318,429.3318,428.8722,428.9407,600.0
2021-12-28 13:20:00,438.73,438.78,438.73,438.78,289.0,429.0287,429.0776,429.0287,429.0776,289.0
2021-12-28 13:30:00,439.31,439.35,438.92,439.35,400.0,429.5959,429.635,429.2145,429.635,400.0
2021-12-28 13:40:00,439.31,440.59,439.31,440.1,2186.0,429.5959,430.8476,429.5959,430.3684,2186.0
2021-12-28 13:50:00,440.98,441.47,440.83,441.0,5011.0,431.2289,431.7081,431.0823,431.2485,5011.0
2021-12-28 14:00:00,440.52,440.67,440.16,440.63,600.0,430.7791,430.9258,430.4271,430.8867,600.0
2021-12-28 14:10:00,440.63,440.63,439.85,440.27,2198.0,430.8867,430.8867,430.1239,430.5346,2198.0
2021-12-28 14:20:00,440.75,440.75,439.89,439.9,1322.0,431.004,431.004,430.163,430.1728,1322.0
2021-12-28 14:30:00,439.82,439.82,439.47,439.77,1023.0,430.0946,430.0946,429.7523,430.0457,1023.0
2021-12-28 14:40:00,439.71,439.85,439.42,439.79,1100.0,429.987,430.1239,429.7034,430.0653,1100.0
2021-12-28 14:50:00,439.77,440.09,439.46,440.03,2160.0,430.0457,430.3586,429.7426,430.3,2160.0
2021-12-28 15:00:00,439.62,440.61,439.61,440.61,3652.0,429.899,430.8671,429.8892,430.8671,3652.0
2021-12-28 15:10:00,440.39,440.39,439.6,440.04,1923.0,430.652,430.652,429.8795,430.3097,1923.0
2021-12-28 15:20:00,439.92,440.17,439.75,439.8,1500.0,430.1924,430.4369,430.0261,430.075,1500.0
2021-12-28 15:30:00,440.37,440.37,439.51,439.52,2467.0,430.6324,430.6324,429.7915,429.8012,2467.0
2021-12-28 15:40:00,439.48,440.59,439.48,440.35,4036.0,429.7621,430.8476,429.7621,430.6129,4036.0
2021-12-28 15:50:00,440.25,440.25,438.83,439.85,17151.0,430.5151,430.5151,429.1265,430.1239,17151.0
2021-12-29 09:30:00,441.36,441.36,440.6,440.61,2012.0,431.6005,431.6005,430.8573,430.8671,2012.0
2021-12-29 09:40:00,440.44,440.6,440.44,440.6,200.0,430.7009,430.8573,430.7009,430.8573,200.0
2021-12-29 09:50:00,441.93,441.98,441.02,441.05,600.0,432.1579,432.2068,431.2681,431.2974,600.0
2021-12-29 10:00:00,441.34,442.21,440.87,441.9,1244.0,431.581,432.4317,431.1214,432.1286,1244.0
2021-12-29 10:10:00,441.92,441.92,441.52,441.83,1525.0,432.1482,432.1482,431.757,432.0601,1525.0
2021-12-29 10:20:00,442.68,442.79,442.68,442.79,271.0,432.8914,432.9989,432.8914,432.9989,271.0
2021-12-29 10:30:00,442.18,442.84,442.05,442.84,500.0,432.4024,433.0478,432.2753,433.0478,500.0
2021-12-29 10:40:00,442.45,442.79,442.23,442.23,640.0,432.6664,432.9989,432.4513,432.4513,640.0
2021-12-29 10:50:00,442.26,442.5,442.13,442.13,400.0,432.4806,432.7153,432.3535,432.3535,400.0
2021-12-29 11:00:00,442.3,442.3,442.21,442.21,200.0,432.5198,432.5198,432.4317,432.4317,200.0
2021-12-29 11:10:00,441.92,442.46,441.9,442.23,900.0,432.1482,432.6762,432.1286,432.4513,900.0
2021-12-29 11:20:00,442.95,443.09,442.63,442.63,802.0,433.1554,433.2923,432.8425,432.8425,802.0
2021-12-29 11:30:00,442.63,442.63,442.63,442.63,0.0,432.8425,432.8425,432.8425,432.8425,0.0
2021-12-29 11:40:00,442.3,442.44,441.88,442.16,1000.0,432.5198,432.6567,432.109,432.3829,1000.0
2021-12-29 11:50:00,441.93,441.93,441.56,441.57,500.0,432.1579,432.1579,431.7961,431.8059,500.0
2021-12-29 12:00:00,441.28,441.83,441.12,441.58,908.0,431.5223,432.0601,431.3658,431.8157,908.0
2021-12-29 12:10:00,441.91,441.95,441.51,441.51,1467.0,432.1384,432.1775,431.7472,431.7472,1467.0
2021-12-29 12:20:00,441.54,441.61,441.48,441.61,451.0,431.7766,431.845,431.7179,431.845,451.0
2021-12-29 12:30:00,441.35,441.89,441.35,441.42,521.0,431.5908,432.1188,431.5908,431.6592,521.0
2021-12-29 12:40:00,441.41,441.57,441.27,441.57,1481.0,431.6494,431.8059,431.5125,431.8059,1481.0
2021-12-29 12:50:00,441.39,441.39,441.31,441.31,200.0,431.6299,431.6299,431.5516,431.5516,200.0
2021-12-29 13:00:00,441.41,441.83,441.41,441.76,400.0,431.6494,432.0601,431.6494,431.9917,400.0
2021-12-29 13:10:00,442.01,442.01,441.55,441.93,567.0,432.2362,432.2362,431.7863,432.1579,567.0
2021-12-29 13:20:00,441.6,441.6,441.6,441.6,100.0,431.8352,431.8352,431.8352,431.8352,100.0
2021-12-29 13:30:00,441.82,441.86,441.5,441.51,703.0,432.0504,432.0895,431.7374,431.7472,703.0
2021-12-29 13:40:00,441.47,442.01,441.37,441.75,1538.0,431.7081,432.2362,431.6103,431.9819,1538.0
2021-12-29 13:50:00,441.7,441.93,441.7,441.93,200.0,431.933,432.1579,431.933,432.1579,200.0
2021-12-29 14:00:00,441.91,442.21,441.71,441.71,709.0,432.1384,432.4317,431.9428,431.9428,709.0
2021-12-29 14:10:00,441.77,442.41,441.63,442.3,1187.0,432.0015,432.6273,431.8646,432.5198,1187.0
2021-12-29 14:20:00,442.13,442.47,441.45,441.77,1174.0,432.3535,432.686,431.6886,432.0015,1174.0
2021-12-29 14:30:00,442.03,442.03,441.62,441.95,1024.0,432.2557,432.2557,431.8548,432.1775,1024.0
2021-12-29 14:40:00,442.17,442.17,441.6,441.8,304.0,432.3926,432.3926,431.8352,432.0308,304.0
2021-12-29 14:50:00,441.79,441.86,441.78,441.85,300.0,432.021,432.0895,432.0113,432.0797,300.0
2021-12-29 15:00:00,441.44,441.63,441.17,441.31,563.0,431.6788,431.8646,431.4147,431.5516,563.0
2021-12-29 15:10:00,441.86,441.99,441.68,441.99,700.0,432.0895,432.2166,431.9135,432.2166,700.0
2021-12-29 15:20:00,442.13,442.27,441.77,442.27,1200.0,432.3535,432.4904,432.0015,432.4904,1200.0
2021-12-29 15:30:00,442.49,442.76,442.39,442.72,1051.0,432.7056,432.9696,432.6078,432.9305,1051.0
2021-12-29 15:40:00,442.58,443.13,442.18,442.85,2226.0,432.7936,433.3314,432.4024,433.0576,2226.0
2021-12-29 15:50:00,442.92,443.12,441.6,441.83,9308.0,433.126,433.3216,431.8352,432.0601,9308.0
2021-12-30 09:30:00,443.38,445.0,442.3,443.65,3048.0,433.5759,435.1601,432.5198,433.8399,3048.0
2021-12-30 09:40:00,443.0,443.0,441.51,441.98,1683.0,433.2043,433.2043,431.7472,432.2068,1683.0
2021-12-30 09:50:00,441.5,442.01,440.73,440.73,7800.0,431.7374,432.2362,430.9845,430.9845,7800.0
2021-12-30 10:00:00,441.0,441.0,439.71,440.08,1401.0,431.2485,431.2485,429.987,430.3488,1401.0
2021-12-30 10:10:00,440.18,440.98,440.14,440.43,2786.0,430.4466,431.2289,430.4075,430.6911,2786.0
2021-12-30 10:20:00,440.11,440.3,439.22,439.45,3134.0,430.3782,430.564,429.5079,429.7328,3134.0
2021-12-30 10:30:00,439.03,439.03,439.02,439.03,100.0,429.3221,429.3221,429.3123,429.3221,100.0
2021-12-30 10:40:00,438.6,440.0,438.6,439.71,1388.0,428.9016,430.2706,428.9016,429.987,1388.0
2021-12-30 10:50:00,439.5,440.27,439.44,439.77,816.0,429.7817,430.5346,429.723,430.0457,816.0
2021-12-30 11:00:00,439.64,439.7,438.9,438.9,1600.0,429.9186,429.9772,429.1949,429.1949,1600.0
2021-12-30 11:10:00,439.0,439.31,437.48,437.48,7059.0,429.2927,429.5959,427.8063,427.8063,7059.0
2021-12-30 11:20:00,437.11,437.11,436.38,436.52,4091.0,427.4445,427.4445,426.7307,426.8676,4091.0
2021-12-30 11:30:00,436.83,437.93,436.83,437.93,1400.0,427.1707,428.2464,427.1707,428.2464,1400.0
2021-12-30 11:40:00,437.89,437.89,437.48,437.48,1200.0,428.2073,428.2073,427.8063,427.8063,1200.0
2021-12-30 11:50:00,437.33,438.43,437.33,438.43,510.0,427.6597,428.7353,427.6597,428.7353,510.0
2021-12-30 12:00:00,438.47,438.75,438.06,438.67,1150.0,428.7744,429.0483,428.3735,428.97,1150.0
2021-12-30 12:10:00,438.77,439.02,438.47,438.65,2746.0,429.0678,429.3123,428.7744,428.9505,2746.0
2021-12-30 12:20:00,438.68,439.24,438.68,439.24,795.0,428.9798,429.5274,428.9798,429.5274,795.0
2021-12-30 12:30:00,439.12,439.12,438.47,438.47,1935.0,429.4101,429.4101,428.7744,428.7744,1935.0
2021-12-30 12:40:00,438.28,438.5,438.21,438.22,1621.0,428.5886,428.8038,428.5202,428.53,1621.0
2021-12-30 12:50:00,438.09,438.5,437.83,438.34,6530.0,428.4028,428.8038,428.1486,428.6473,6530.0
2021-12-30 13:00:00,438.41,438.44,438.41,438.44,200.0,428.7158,428.7451,428.7158,428.7451,200.0
2021-12-30 13:10:00,438.25,438.25,438.09,438.25,1392.0,428.5593,428.5593,428.4028,428.5593,1392.0
2021-12-30 13:20:00,438.17,438.17,437.84,438.0,1100.0,428.4811,428.4811,428.1584,428.3148,1100.0
2021-12-30 13:30:00,438.31,438.61,438.13,438.44,2464.0,428.618,428.9114,428.442,428.7451,2464.0
2021-12-30 13:40:00,437.85,438.61,437.74,438.61,532.0,428.1682,428.9114,428.0606,428.9114,532.0
2021-12-30 13:50:00,438.83,438.83,437.65,437.65,2650.0,429.1265,429.1265,427.9726,427.9726,2650.0
2021-12-30 14:00:00,437.65,438.11,437.65,437.81,800.0,427.9726,428.4224,427.9726,428.129,800.0
2021-12-30 14:10:00,437.81,439.09,437.47,439.09,4899.0,428.129,429.3807,427.7966,429.3807,4899.0
2021-12-30 14:20:00,439.36,439.61,439.18,439.61,744.0,429.6448,429.8892,429.4687,429.8892,744.0
2021-12-30 14:30:00,439.28,439.66,439.13,439.66,1150.0,429.5665,429.9381,429.4199,429.9381,1150.0
2021-12-30 14:40:00,439.66,440.09,439.66,440.02,1325.0,429.9381,430.3586,429.9381,430.2902,1325.0
2021-12-30 14:50:00,439.74,440.22,439.74,439.88,2085.0,430.0164,430.4858,430.0164,430.1533,2085.0
2021-12-30 15:00:00,440.1,440.1,439.7,439.7,1100.0,430.3684,430.3684,429.9772,429.9772,1100.0
2021-12-30 15:10:00,439.43,439.46,439.15,439.46,870.0,429.7132,429.7426,429.4394,429.7426,870.0
2021-12-30 15:20:00,439.49,439.49,439.17,439.36,1514.0,429.7719,429.7719,429.459,429.6448,1514.0
2021-12-30 15:30:00,439.34,439.41,438.67,439.31,5400.0,429.6252,429.6937,428.97,429.5959,5400.0
2021-12-30 15:40:00,439.36,439.57,438.57,438.64,6911.0,429.6448,429.8501,428.8722,428.9407,6911.0
2021-12-30 15:50:00,438.52,438.82,437.42,438.2,21804.0,428.8233,429.1167,427.7477,428.5104,21804.0
2021-12-31 09:30:00,438.23,438.23,437.0,437.76,2140.0,428.5398,428.5398,427.337,428.0801,2140.0
2021-12-31 09:40:00,436.32,436.87,435.32,436.3,2463.0,426.672,427.2098,425.6941,426.6524,2463.0
2021-12-31 09:50:00,436.0,436.27,434.74,435.0,7907.0,426.3591,426.6231,425.1269,425.3812,7907.0
2021-12-31 10:00:00,434.94,435.55,434.58,435.13,2211.0,425.3225,425.919,424.9705,425.5083,2211.0
2021-12-31 10:10:00,436.04,436.05,435.03,435.18,2211.0,426.3982,426.408,425.4105,425.5572,2211.0
2021-12-31 10:20:00,435.31,435.5,434.65,434.94,4882.0,425.6843,425.8701,425.0389,425.3225,4882.0
2021-12-31 10:30:00,434.78,434.78,433.66,434.39,2000.0,425.166,425.166,424.0708,424.7847,2000.0
2021-12-31 10:40:00,434.3,435.46,434.3,434.64,1500.0,424.6967,425.831,424.6967,425.0291,1500.0
2021-12-31 10:50:00,435.0,435.03,434.59,435.03,2220.0,425.3812,425.4105,424.9802,425.4105,2220.0
2021-12-31 11:00:00,435.63,435.63,434.87,435.31,2574.0,425.9972,425.9972,425.2541,425.6843,2574.0
2021-12-31 11:10:00,435.24,436.14,435.24,435.96,5390.0,425.6159,426.496,425.6159,426.3199,5390.0
2021-12-31 11:20:00,435.84,435.91,435.09,435.09,18375.0,426.2026,426.2711,425.4692,425.4692,18375.0
2021-12-31 11:30:00,435.34,436.28,435.34,436.28,1734.0,425.7137,426.6329,425.7137,426.6329,1734.0
2021-12-31 11:40:00,436.33,436.45,436.0,436.0,1262.0,426.6818,426.7991,426.3591,426.3591,1262.0
2021-12-31 11:50:00,435.68,435.68,435.01,435.01,900.0,426.0461,426.0461,425.391,425.391,900.0
2021-12-31 12:00:00,434.82,435.0,434.04,435.0,7404.0,425.2052,425.3812,424.4424,425.3812,7404.0
2021-12-31 12:10:00,435.11,435.13,434.72,434.72,1837.0,425.4887,425.5083,425.1074,425.1074,1837.0
2021-12-31 12:20:00,434.65,434.65,434.64,434.65,100.0,425.0389,425.0389,425.0291,425.0389,100.0
2021-12-31 12:30:00,435.0,435.54,434.68,435.05,800.0,425.3812,425.9092,425.0683,425.4301,800.0
2021-12-31 12:40:00,436.03,436.53,435.69,436.53,1314.0,426.3884,426.8773,426.0559,426.8773,1314.0
2021-12-31 12:50:00,436.25,436.36,435.71,436.21,4203.0,426.6035,426.7111,426.0755,426.5644,4203.0
2021-12-31 13:00:00,436.22,436.22,435.69,435.83,3313.0,426.5742,426.5742,426.0559,426.1928,3313.0
2021-12-31 13:10:00,435.83,436.52,435.83,436.42,3239.0,426.1928,426.8676,426.1928,426.7698,3239.0
2021-12-31 13:20:00,436.51,437.08,436.35,437.02,1180.0,426.8578,427.4152,426.7013,427.3565,1180.0
2021-12-31 13:30:00,437.12,437.56,437.05,437.56,300.0,427.4543,427.8846,427.3858,427.8846,300.0
2021-12-31 13:40:00,437.96,437.96,437.8,437.81,200.0,428.2757,428.2757,428.1193,428.129,200.0
2021-12-31 13:50:00,437.81,438.24,437.74,438.24,1707.0,428.129,428.5495,428.0606,428.5495,1707.0
2021-12-31 14:00:00,438.37,438.45,438.02,438.22,2086.0,428.6767,428.7549,428.3344,428.53,2086.0
2021-12-31 14:10:00,438.29,438.29,437.22,437.23,2158.0,428.5984,428.5984,427.5521,427.5619,2158.0
2021-12-31 14:20:00,437.23,437.32,436.6,436.6,2089.0,427.5619,427.6499,426.9458,426.9458,2089.0
2021-12-31 14:30:00,437.0,437.54,436.71,437.54,513.0,427.337,427.865,427.0534,427.865,513.0
2021-12-31 14:40:00,437.73,437.73,436.88,437.0,5699.0,428.0508,428.0508,427.2196,427.337,5699.0
2021-12-31 14:50:00,436.73,437.0,436.57,437.0,15110.0,427.0729,427.337,426.9165,427.337,15110.0
2021-12-31 15:00:00,437.15,437.81,437.09,437.81,5667.0,427.4836,428.129,427.425,428.129,5667.0
2021-12-31 15:10:00,437.87,438.57,436.89,438.56,6202.0,428.1877,428.8722,427.2294,428.8625,6202.0
2021-12-31 15:20:00,438.53,439.0,438.4,439.0,987.0,428.8331,429.2927,428.706,429.2927,987.0
2021-12-31 15:30:00,439.15,441.0,439.0,441.0,4238.0,429.4394,431.2485,429.2927,431.2485,4238.0
2021-12-31 15:40:00,441.1,441.89,440.59,441.77,3845.0,431.3463,432.1188,430.8476,432.0015,3845.0
2021-12-31 15:50:00,441.54,441.85,440.34,440.34,16476.0,431.7766,432.0797,430.6031,430.6031,16476.0
2022-01-03 09:30:00,441.95,442.51,438.59,441.69,8554.0,432.1775,432.7251,428.8918,431.9232,8554.0
2022-01-03 09:40:00,441.89,441.89,439.79,439.79,1020.0,432.1188,432.1188,430.0653,430.0653,1020.0
2022-01-03 09:50:00,439.42,443.54,439.41,442.03,9021.0,429.7034,433.7323,429.6937,432.2557,9021.0
2022-01-03 10:00:00,442.61,442.93,442.45,442.62,950.0,432.8229,433.1358,432.6664,432.8327,950.0
2022-01-03 10:10:00,443.03,445.74,442.68,445.1,1717.0,433.2336,435.8837,432.8914,435.2578,1717.0
2022-01-03 10:20:00,444.99,445.74,443.53,443.78,4500.0,435.1503,435.8837,433.7226,433.967,4500.0
2022-01-03 10:30:00,443.81,443.82,441.56,442.3,9613.0,433.9964,434.0061,431.7961,432.5198,9613.0
2022-01-03 10:40:00,442.41,442.82,441.93,442.7,5603.0,432.6273,433.0283,432.1579,432.9109,5603.0
2022-01-03 10:50:00,442.57,442.7,440.61,440.75,2498.0,432.7838,432.9109,430.8671,431.004,2498.0
2022-01-03 11:00:00,440.14,440.4,439.2,439.2,1000.0,430.4075,430.6618,429.4883,429.4883,1000.0
2022-01-03 11:10:00,439.0,439.64,438.42,439.6,3273.0,429.2927,429.9186,428.7256,429.8795,3273.0
2022-01-03 11:20:00,440.02,440.16,439.3,439.7,2738.0,430.2902,430.4271,429.5861,429.9772,2738.0
2022-01-03 11:30:00,439.39,439.39,438.1,438.1,2140.0,429.6741,429.6741,428.4126,428.4126,2140.0
2022-01-03 11:40:00,438.61,439.32,437.8,439.31,2901.0,428.9114,429.6057,428.1193,429.5959,2901.0
2022-01-03 11:50:00,439.28,440.36,439.14,439.55,1585.0,429.5665,430.6227,429.4296,429.8306,1585.0
2022-01-03 12:00:00,439.52,439.52,438.57,439.36,2659.0,429.8012,429.8012,428.8722,429.6448,2659.0
2022-01-03 12:10:00,439.56,439.94,438.93,439.06,2288.0,429.8403,430.2119,429.2243,429.3514,2288.0
2022-01-03 12:20:00,439.22,439.69,439.22,439.25,2100.0,429.5079,429.9675,429.5079,429.5372,2100.0
2022-01-03 12:30:00,439.48,439.56,439.11,439.25,1400.0,429.7621,429.8403,429.4003,429.5372,1400.0
2022-01-03 12:40:00,439.19,439.25,438.77,438.91,2072.0,429.4785,429.5372,429.0678,429.2047,2072.0
2022-01-03 12:50:00,439.04,439.04,438.75,438.78,1120.0,429.3318,429.3318,429.0483,429.0776,1120.0
2022-01-03 13:00:00,438.86,439.16,438.69,438.94,2762.0,429.1558,429.4492,428.9896,429.2341,2762.0
2022-01-03 13:10:00,439.04,439.13,438.28,438.47,5454.0,429.3318,429.4199,428.5886,428.7744,5454.0
2022-01-03 13:20:00,437.66,438.24,437.47,437.5,4416.0,427.9824,428.5495,427.7966,427.8259,4416.0
2022-01-03 13:30:00,437.58,437.66,437.39,437.66,1146.0,427.9041,427.9824,427.7183,427.9824,1146.0
2022-01-03 13:40:00,437.5,437.5,437.06,437.13,3639.0,427.8259,427.8259,427.3956,427.4641,3639.0
2022-01-03 13:50:00,437.17,439.05,437.05,439.05,2465.0,427.5032,429.3416,427.3858,429.3416,2465.0
2022-01-03 14:00:00,438.63,438.85,438.57,438.85,515.0,428.9309,429.146,428.8722,429.146,515.0
2022-01-03 14:10:00,439.02,439.99,439.02,439.95,1631.0,429.3123,430.2608,429.3123,430.2217,1631.0
2022-01-03 14:20:00,440.35,441.15,440.31,440.69,1700.0,430.6129,431.3952,430.5738,430.9454,1700.0
2022-01-03 14:30:00,440.92,440.99,440.32,440.7,1535.0,431.1703,431.2387,430.5835,430.9551,1535.0
2022-01-03 14:40:00,441.22,441.94,441.08,441.73,5719.0,431.4636,432.1677,431.3267,431.9624,5719.0
2022-01-03 14:50:00,441.79,442.06,440.71,440.85,12257.0,432.021,432.2851,430.9649,431.1018,12257.0
2022-01-03 15:00:00,440.98,441.31,439.64,440.49,8951.0,431.2289,431.5516,429.9186,430.7498,8951.0
2022-01-03 15:10:00,440.64,441.09,440.32,440.72,3866.0,430.8965,431.3365,430.5835,430.9747,3866.0
2022-01-03 15:20:00,440.64,441.12,440.63,440.82,2003.0,430.8965,431.3658,430.8867,431.0725,2003.0
2022-01-03 15:30:00,440.75,440.76,439.79,439.79,3600.0,431.004,431.0138,430.0653,430.0653,3600.0
2022-01-03 15:40:00,439.63,439.69,438.85,439.69,4882.0,429.9088,429.9675,429.146,429.9675,4882.0
2022-01-03 15:50:00,439.62,440.23,438.7,439.5,21377.0,429.899,430.4955,428.9994,429.7817,21377.0
2022-01-04 09:30:00,441.8,441.8,438.57,441.2,4334.0,432.0308,432.0308,428.8722,431.4441,4334.0
2022-01-04 09:40:00,441.83,442.39,440.83,441.13,1100.0,432.0601,432.6078,431.0823,431.3756,1100.0
2022-01-04 09:50:00,441.12,442.28,440.08,441.25,2480.0,431.3658,432.5002,430.3488,431.493,2480.0
2022-01-04 10:00:00,441.44,444.4,440.3,444.33,9843.0,431.6788,434.5733,430.564,434.5049,9843.0
2022-01-04 10:10:00,443.57,444.58,443.45,444.58,3974.0,433.7617,434.7493,433.6443,434.7493,3974.0
2022-01-04 10:20:00,444.28,445.6,443.52,445.51,3724.0,434.456,435.7468,433.7128,435.6588,3724.0
2022-01-04 10:30:00,445.4,445.44,444.77,445.17,2157.0,435.5512,435.5903,434.9351,435.3263,2157.0
2022-01-04 10:40:00,445.7,446.46,444.52,445.48,3199.0,435.8446,436.5878,434.6907,435.6294,3199.0
2022-01-04 10:50:00,445.85,446.34,445.34,445.65,2243.0,435.9913,436.4704,435.4925,435.7957,2243.0
2022-01-04 11:00:00,446.15,446.15,444.52,445.1,6944.0,436.2846,436.2846,434.6907,435.2578,6944.0
2022-01-04 11:10:00,444.49,445.0,443.9,444.55,10139.0,434.6613,435.1601,434.0844,434.72,10139.0
2022-01-04 11:20:00,444.26,444.26,441.6,442.74,5092.0,434.4364,434.4364,431.8352,432.95,5092.0
2022-01-04 11:30:00,442.19,442.76,440.69,442.55,4583.0,432.4122,432.9696,430.9454,432.7642,4583.0
2022-01-04 11:40:00,442.18,443.09,441.11,442.93,3705.0,432.4024,433.2923,431.3561,433.1358,3705.0
2022-01-04 11:50:00,442.83,442.83,441.66,441.78,3720.0,433.038,433.038,431.8939,432.0113,3720.0
2022-01-04 12:00:00,442.13,442.26,442.13,442.26,744.0,432.3535,432.4806,432.3535,432.4806,744.0
2022-01-04 12:10:00,442.35,442.84,442.02,442.84,1236.0,432.5687,433.0478,432.2459,433.0478,1236.0
2022-01-04 12:20:00,442.32,442.78,442.31,442.42,1102.0,432.5393,432.9891,432.5295,432.6371,1102.0
2022-01-04 12:30:00,442.41,442.47,442.41,442.47,435.0,432.6273,432.686,432.6273,432.686,435.0
2022-01-04 12:40:00,441.91,441.92,441.13,441.13,965.0,432.1384,432.1482,431.3756,431.3756,965.0
2022-01-04 12:50:00,441.33,441.37,441.03,441.03,1808.0,431.5712,431.6103,431.2778,431.2778,1808.0
2022-01-04 13:00:00,441.3,441.76,441.26,441.76,900.0,431.5419,431.9917,431.5028,431.9917,900.0
2022-01-04 13:10:00,441.52,442.11,441.41,441.88,2925.0,431.757,432.334,431.6494,432.109,2925.0
2022-01-04 13:20:00,442.28,442.63,441.83,442.63,1567.0,432.5002,432.8425,432.0601,432.8425,1567.0
2022-01-04 13:30:00,442.56,442.56,442.05,442.24,600.0,432.774,432.774,432.2753,432.4611,600.0
2022-01-04 13:40:00,441.46,441.91,441.35,441.69,1389.0,431.6983,432.1384,431.5908,431.9232,1389.0
2022-01-04 13:50:00,441.2,441.2,441.02,441.04,1114.0,431.4441,431.4441,431.2681,431.2876,1114.0
2022-01-04 14:00:00,441.32,441.7,441.12,441.69,1891.0,431.5614,431.933,431.3658,431.9232,1891.0
2022-01-04 14:10:00,442.03,442.76,442.02,442.54,900.0,432.2557,432.9696,432.2459,432.7545,900.0
2022-01-04 14:20:00,441.94,442.54,441.61,442.24,1251.0,432.1677,432.7545,431.845,432.4611,1251.0
2022-01-04 14:30:00,442.55,442.84,442.19,442.19,1732.0,432.7642,433.0478,432.4122,432.4122,1732.0
2022-01-04 14:40:00,442.83,442.98,441.89,442.98,3152.0,433.038,433.1847,432.1188,433.1847,3152.0
2022-01-04 14:50:00,442.72,442.91,442.33,442.62,763.0,432.9305,433.1163,432.5491,432.8327,763.0
2022-01-04 15:00:00,442.96,443.38,442.82,443.38,1510.0,433.1652,433.5759,433.0283,433.5759,1510.0
2022-01-04 15:10:00,443.17,443.17,442.6,442.96,1220.0,433.3705,433.3705,432.8131,433.1652,1220.0
2022-01-04 15:20:00,442.32,442.32,441.6,442.08,2299.0,432.5393,432.5393,431.8352,432.3046,2299.0
2022-01-04 15:30:00,441.75,441.77,441.19,441.19,2800.0,431.9819,432.0015,431.4343,431.4343,2800.0
2022-01-04 15:40:00,440.74,442.12,440.55,441.17,6943.0,430.9943,432.3437,430.8085,431.4147,6943.0
2022-01-04 15:50:00,441.52,441.83,440.07,441.4,33587.0,431.757,432.0601,430.3391,431.6397,33587.0
2022-01-05 09:30:00,442.4,443.82,441.15,443.33,3758.0,432.6175,434.0061,431.3952,433.527,3758.0
2022-01-05 09:40:00,442.41,444.48,442.4,442.51,1439.0,432.6273,434.6516,432.6175,432.7251,1439.0
2022-01-05 09:50:00,443.24,443.85,441.75,442.51,3266.0,433.439,434.0355,431.9819,432.7251,3266.0
2022-01-05 10:00:00,442.04,442.26,441.69,442.16,1005.0,432.2655,432.4806,431.9232,432.3829,1005.0
2022-01-05 10:10:00,442.7,444.6,442.7,444.57,1469.0,432.9109,434.7689,432.9109,434.7396,1469.0
2022-01-05 10:20:00,444.17,446.26,444.0,444.09,8556.0,434.3484,436.3922,434.1822,434.2702,8556.0
2022-01-05 10:30:00,445.0,445.32,444.35,444.78,3205.0,435.1601,435.473,434.5244,434.9449,3205.0
2022-01-05 10:40:00,444.94,444.94,443.88,444.19,1900.0,435.1014,435.1014,434.0648,434.368,1900.0
2022-01-05 10:50:00,443.79,443.79,441.71,442.06,2875.0,433.9768,433.9768,431.9428,432.2851,2875.0
2022-01-05 11:00:00,442.35,442.54,441.76,442.06,1801.0,432.5687,432.7545,431.9917,432.2851,1801.0
2022-01-05 11:10:00,442.23,442.37,441.59,442.09,2655.0,432.4513,432.5882,431.8255,432.3144,2655.0
2022-01-05 11:20:00,442.54,443.04,441.81,441.81,2256.0,432.7545,433.2434,432.0406,432.0406,2256.0
2022-01-05 11:30:00,441.77,442.46,441.76,442.35,2107.0,432.0015,432.6762,431.9917,432.5687,2107.0
2022-01-05 11:40:00,441.9,442.09,441.05,441.27,2074.0,432.1286,432.3144,431.2974,431.5125,2074.0
2022-01-05 11:50:00,441.15,442.09,441.1,442.09,1604.0,431.3952,432.3144,431.3463,432.3144,1604.0
2022-01-05 12:00:00,442.03,442.55,441.89,441.99,2767.0,432.2557,432.7642,432.1188,432.2166,2767.0
2022-01-05 12:10:00,442.08,442.47,441.95,442.23,1956.0,432.3046,432.686,432.1775,432.4513,1956.0
2022-01-05 12:20:00,442.19,442.64,442.01,442.64,2811.0,432.4122,432.8522,432.2362,432.8522,2811.0
2022-01-05 12:30:00,442.96,443.8,442.91,443.8,2151.0,433.1652,433.9866,433.1163,433.9866,2151.0
2022-01-05 12:40:00,443.7,443.97,442.84,442.84,2319.0,433.8888,434.1528,433.0478,433.0478,2319.0
2022-01-05 12:50:00,442.42,444.42,442.18,444.42,2243.0,432.6371,434.5929,432.4024,434.5929,2243.0
2022-01-05 13:00:00,443.91,443.94,442.85,442.85,1000.0,434.0942,434.1235,433.0576,433.0576,1000.0
2022-01-05 13:10:00,443.01,443.01,442.2,442.27,1300.0,433.2141,433.2141,432.422,432.4904,1300.0
2022-01-05 13:20:00,442.31,443.46,442.31,443.15,3500.0,432.5295,433.6541,432.5295,433.351,3500.0
2022-01-05 13:30:00,443.8,444.03,443.6,444.03,1700.0,433.9866,434.2115,433.791,434.2115,1700.0
2022-01-05 13:40:00,444.04,445.19,443.28,443.3,2635.0,434.2213,435.3459,433.4781,433.4976,2635.0
2022-01-05 13:50:00,443.85,444.44,443.77,443.77,1400.0,434.0355,434.6124,433.9573,433.9573,1400.0
2022-01-05 14:00:00,443.95,443.95,442.16,442.16,2049.0,434.1333,434.1333,432.3829,432.3829,2049.0
2022-01-05 14:10:00,442.45,442.58,441.0,441.0,1300.0,432.6664,432.7936,431.2485,431.2485,1300.0
2022-01-05 14:20:00,441.24,442.36,440.88,441.84,3039.0,431.4832,432.5784,431.1312,432.0699,3039.0
2022-01-05 14:30:00,441.55,441.79,440.07,440.7,4751.0,431.7863,432.021,430.3391,430.9551,4751.0
2022-01-05 14:40:00,440.86,440.86,439.35,439.36,7964.0,431.1116,431.1116,429.635,429.6448,7964.0
2022-01-05 14:50:00,439.91,440.8,439.22,440.7,6304.0,430.1826,431.0529,429.5079,430.9551,6304.0
2022-01-05 15:00:00,440.46,440.46,438.0,438.25,3817.0,430.7204,430.7204,428.3148,428.5593,3817.0
2022-01-05 15:10:00,438.73,439.81,437.88,439.81,10008.0,429.0287,430.0848,428.1975,430.0848,10008.0
2022-01-05 15:20:00,439.51,439.65,438.61,438.62,2944.0,429.7915,429.9284,428.9114,428.9211,2944.0
2022-01-05 15:30:00,438.43,439.05,437.8,438.7,2544.0,428.7353,429.3416,428.1193,428.9994,2544.0
2022-01-05 15:40:00,438.11,438.45,436.12,436.46,7590.0,428.4224,428.7549,426.4764,426.8089,7590.0
2022-01-05 15:50:00,436.22,437.71,435.8,437.15,40040.0,426.5742,428.0313,426.1635,427.4836,40040.0
2022-01-06 09:30:00,437.74,439.8,437.74,439.8,2680.0,428.0606,430.075,428.0606,430.075,2680.0
2022-01-06 09:40:00,439.85,439.85,433.26,433.27,2540.0,430.1239,430.1239,423.6797,423.6894,2540.0
2022-01-06 09:50:00,434.11,434.96,432.84,433.0,2273.0,424.5109,425.3421,423.2689,423.4254,2273.0
2022-01-06 10:00:00,433.86,433.86,431.16,432.77,8020.0,424.2664,424.2664,421.6261,423.2005,8020.0
2022-01-06 10:10:00,432.63,432.63,430.56,431.3,6331.0,423.0636,423.0636,421.0394,421.763,6331.0
2022-01-06 10:20:00,432.48,433.15,430.95,431.73,6777.0,422.9169,423.5721,421.4207,422.1835,6777.0
2022-01-06 10:30:00,432.05,435.32,431.85,434.87,3622.0,422.4964,425.6941,422.3008,425.2541,3622.0
2022-01-06 10:40:00,435.47,436.71,435.46,436.71,2211.0,425.8408,427.0534,425.831,427.0534,2211.0
2022-01-06 10:50:00,436.42,436.68,435.99,436.18,2201.0,426.7698,427.024,426.3493,426.5351,2201.0
2022-01-06 11:00:00,435.11,435.28,433.84,433.91,1714.0,425.4887,425.655,424.2468,424.3153,1714.0
2022-01-06 11:10:00,434.21,435.74,434.2,434.93,1400.0,424.6086,426.1048,424.5989,425.3127,1400.0
2022-01-06 11:20:00,434.92,436.24,434.86,435.86,2149.0,425.3029,426.5938,425.2443,426.2222,2149.0
2022-01-06 11:30:00,435.92,437.74,435.92,437.65,2914.0,426.2808,428.0606,426.2808,427.9726,2914.0
2022-01-06 11:40:00,437.48,438.01,437.36,437.71,1847.0,427.8063,428.3246,427.689,428.0313,1847.0
2022-01-06 11:50:00,437.28,438.2,436.65,438.2,2641.0,427.6108,428.5104,426.9947,428.5104,2641.0
2022-01-06 12:00:00,437.98,437.98,437.75,437.77,900.0,428.2953,428.2953,428.0704,428.0899,900.0
2022-01-06 12:10:00,438.44,438.82,438.32,438.62,600.0,428.7451,429.1167,428.6278,428.9211,600.0
2022-01-06 12:20:00,439.42,439.58,439.42,439.58,432.0,429.7034,429.8599,429.7034,429.8599,432.0
2022-01-06 12:30:00,439.64,440.46,439.36,439.81,1227.0,429.9186,430.7204,429.6448,430.0848,1227.0
2022-01-06 12:40:00,439.82,440.63,439.82,440.63,744.0,430.0946,430.8867,430.0946,430.8867,744.0
2022-01-06 12:50:00,440.97,441.6,440.97,441.35,753.0,431.2192,431.8352,431.2192,431.5908,753.0
2022-01-06 13:00:00,441.43,441.43,440.37,440.41,1102.0,431.669,431.669,430.6324,430.6715,1102.0
2022-01-06 13:10:00,440.66,440.66,439.43,439.44,633.0,430.916,430.916,429.7132,429.723,633.0
2022-01-06 13:20:00,439.62,440.27,439.61,439.98,1400.0,429.899,430.5346,429.8892,430.2511,1400.0
2022-01-06 13:30:00,439.11,439.11,438.37,438.38,835.0,429.4003,429.4003,428.6767,428.6864,835.0
2022-01-06 13:40:00,438.31,438.53,437.6,437.92,1622.0,428.618,428.8331,427.9237,428.2366,1622.0
2022-01-06 13:50:00,437.99,438.58,437.99,438.58,786.0,428.3051,428.882,428.3051,428.882,786.0
2022-01-06 14:00:00,439.31,439.6,438.88,439.36,861.0,429.5959,429.8795,429.1754,429.6448,861.0
2022-01-06 14:10:00,440.12,440.31,439.54,439.94,515.0,430.388,430.5738,429.8208,430.2119,515.0
2022-01-06 14:20:00,440.3,440.3,439.63,440.23,1000.0,430.564,430.564,429.9088,430.4955,1000.0
2022-01-06 14:30:00,439.86,439.9,439.04,439.9,2052.0,430.1337,430.1728,429.3318,430.1728,2052.0
2022-01-06 14:40:00,439.62,440.04,439.5,439.78,1580.0,429.899,430.3097,429.7817,430.0555,1580.0
2022-01-06 14:50:00,439.96,440.23,439.88,440.22,1710.0,430.2315,430.4955,430.1533,430.4858,1710.0
2022-01-06 15:00:00,440.18,440.49,439.8,440.0,1983.0,430.4466,430.7498,430.075,430.2706,1983.0
2022-01-06 15:10:00,439.55,439.56,438.71,438.71,1300.0,429.8306,429.8403,429.0091,429.0091,1300.0
2022-01-06 15:20:00,438.89,439.8,438.71,439.5,3473.0,429.1852,430.075,429.0091,429.7817,3473.0
2022-01-06 15:30:00,439.32,439.68,438.7,438.99,3504.0,429.6057,429.9577,428.9994,429.2829,3504.0
2022-01-06 15:40:00,438.9,439.44,437.98,437.98,2786.0,429.1949,429.723,428.2953,428.2953,2786.0
2022-01-06 15:50:00,438.0,438.41,436.46,437.09,22337.0,428.3148,428.7158,426.8089,427.425,22337.0
2022-01-07 09:30:00,437.77,438.47,436.59,438.4,1653.0,428.0899,428.7744,426.936,428.706,1653.0
2022-01-07 09:40:00,438.47,439.4,438.42,439.4,500.0,428.7744,429.6839,428.7256,429.6839,500.0
2022-01-07 09:50:00,439.38,439.63,438.34,438.52,1540.0,429.6643,429.9088,428.6473,428.8233,1540.0
2022-01-07 10:00:00,438.46,439.18,436.67,436.67,1860.0,428.7647,429.4687,427.0142,427.0142,1860.0
2022-01-07 10:10:00,436.94,436.96,436.34,436.34,700.0,427.2783,427.2978,426.6915,426.6915,700.0
2022-01-07 10:20:00,435.14,435.16,434.18,435.16,3150.0,425.5181,425.5376,424.5793,425.5376,3150.0
2022-01-07 10:30:00,436.15,436.15,434.48,434.48,1600.0,426.5057,426.5057,424.8727,424.8727,1600.0
2022-01-07 10:40:00,434.76,434.77,433.18,433.18,3018.0,425.1465,425.1563,423.6014,423.6014,3018.0
2022-01-07 10:50:00,432.91,432.91,431.72,432.21,1810.0,423.3374,423.3374,422.1737,422.6529,1810.0
2022-01-07 11:00:00,432.47,433.07,431.81,431.81,1618.0,422.9071,423.4939,422.2617,422.2617,1618.0
2022-01-07 11:10:00,430.65,430.85,429.27,429.27,1231.0,421.1274,421.3229,419.7779,419.7779,1231.0
2022-01-07 11:20:00,429.27,430.96,428.91,430.96,3500.0,419.7779,421.4305,419.4258,421.4305,3500.0
2022-01-07 11:30:00,431.41,431.75,430.72,431.75,500.0,421.8706,422.203,421.1958,422.203,500.0
2022-01-07 11:40:00,431.37,433.09,431.37,433.09,1500.0,421.8314,423.5134,421.8314,423.5134,1500.0
2022-01-07 11:50:00,433.38,434.4,433.38,434.4,935.0,423.797,424.7944,423.797,424.7944,935.0
2022-01-07 12:00:00,434.5,434.53,434.04,434.05,1002.0,424.8922,424.9216,424.4424,424.4522,1002.0
2022-01-07 12:10:00,434.04,434.15,431.61,432.14,4578.0,424.4424,424.55,422.0661,422.5844,4578.0
2022-01-07 12:20:00,432.12,432.12,430.83,431.53,1370.0,422.5649,422.5649,421.3034,421.9879,1370.0
2022-01-07 12:30:00,431.33,431.94,431.33,431.64,850.0,421.7923,422.3888,421.7923,422.0955,850.0
2022-01-07 12:40:00,431.52,432.05,429.21,429.98,5409.0,421.9781,422.4964,419.7192,420.4722,5409.0
2022-01-07 12:50:00,430.51,430.51,429.18,430.22,1777.0,420.9905,420.9905,419.6899,420.7069,1777.0
2022-01-07 13:00:00,430.35,430.37,428.49,428.49,1600.0,420.834,420.8536,419.0151,419.0151,1600.0
2022-01-07 13:10:00,429.07,429.79,428.82,429.79,1107.0,419.5823,420.2864,419.3378,420.2864,1107.0
2022-01-07 13:20:00,429.82,430.1,429.82,429.88,412.0,420.3157,420.5895,420.3157,420.3744,412.0
2022-01-07 13:30:00,429.94,430.81,429.94,430.71,1356.0,420.4331,421.2838,420.4331,421.186,1356.0
2022-01-07 13:40:00,430.5,430.51,430.03,430.03,474.0,420.9807,420.9905,420.5211,420.5211,474.0
2022-01-07 13:50:00,429.89,431.21,429.88,431.21,1713.0,420.3842,421.675,420.3744,421.675,1713.0
2022-01-07 14:00:00,431.22,431.98,431.22,431.68,1923.0,421.6848,422.428,421.6848,422.1346,1923.0
2022-01-07 14:10:00,431.55,433.05,431.34,433.05,3065.0,422.0075,423.4743,421.8021,423.4743,3065.0
2022-01-07 14:20:00,432.44,432.49,432.12,432.34,1100.0,422.8778,422.9267,422.5649,422.78,1100.0
2022-01-07 14:30:00,432.34,432.34,431.24,431.52,804.0,422.78,422.78,421.7043,421.9781,804.0
2022-01-07 14:40:00,431.27,432.99,431.26,432.99,1092.0,421.7337,423.4156,421.7239,423.4156,1092.0
2022-01-07 14:50:00,432.4,432.7,432.15,432.25,1152.0,422.8387,423.132,422.5942,422.692,1152.0
2022-01-07 15:00:00,431.94,432.25,431.83,432.21,1800.0,422.3888,422.692,422.2813,422.6529,1800.0
2022-01-07 15:10:00,431.93,432.24,431.5,431.5,2120.0,422.3791,422.6822,421.9586,421.9586,2120.0
2022-01-07 15:20:00,431.83,431.83,431.11,431.2,3159.0,422.2813,422.2813,421.5772,421.6652,3159.0
2022-01-07 15:30:00,431.18,431.65,430.92,431.02,11093.0,421.6456,422.1053,421.3914,421.4892,11093.0
2022-01-07 15:40:00,431.02,432.05,430.39,431.56,9451.0,421.4892,422.4964,420.8731,422.0172,9451.0
2022-01-07 15:50:00,431.76,431.76,429.05,429.26,28602.0,422.2128,422.2128,419.5627,419.7681,28602.0
2022-01-10 09:30:00,426.66,426.66,424.21,424.31,3894.0,417.2256,417.2256,414.8298,414.9276,3894.0
2022-01-10 09:40:00,423.0,423.35,421.39,421.39,2175.0,413.6465,413.9888,412.0721,412.0721,2175.0
2022-01-10 09:50:00,421.28,422.94,420.04,420.05,3945.0,411.9646,413.5879,410.752,410.7618,3945.0
2022-01-10 10:00:00,419.85,421.99,418.62,421.84,4353.0,410.5662,412.6589,409.3634,412.5122,4353.0
2022-01-10 10:10:00,420.8,420.93,417.54,417.58,3084.0,411.4952,411.6223,408.3073,408.3464,3084.0
2022-01-10 10:20:00,417.53,417.97,415.15,415.34,11024.0,408.2975,408.7277,405.9701,406.1559,11024.0
2022-01-10 10:30:00,415.48,416.39,414.95,415.26,13439.0,406.2928,407.1827,405.7745,406.0777,13439.0
2022-01-10 10:40:00,415.31,415.31,413.04,413.84,4558.0,406.1266,406.1266,403.9068,404.6891,4558.0
2022-01-10 10:50:00,415.0,415.38,413.38,413.38,3700.0,405.8234,406.195,404.2392,404.2392,3700.0
2022-01-10 11:00:00,413.38,415.04,412.98,415.04,7153.0,404.2392,405.8625,403.8481,405.8625,7153.0
2022-01-10 11:10:00,414.77,416.82,414.73,416.51,3721.0,405.5985,407.6032,405.5594,407.3,3721.0
2022-01-10 11:20:00,417.68,418.59,417.41,418.54,3246.0,408.4442,409.334,408.1801,409.2851,3246.0
2022-01-10 11:30:00,418.17,418.17,416.19,417.07,2050.0,408.9233,408.9233,406.9871,407.8476,2050.0
2022-01-10 11:40:00,416.99,418.26,416.98,417.97,2255.0,407.7694,409.0113,407.7596,408.7277,2255.0
2022-01-10 11:50:00,417.41,417.41,416.53,417.01,1401.0,408.1801,408.1801,407.3196,407.789,1401.0
2022-01-10 12:00:00,418.0,418.0,416.28,416.83,900.0,408.7571,408.7571,407.0751,407.613,900.0
2022-01-10 12:10:00,416.6,418.11,416.6,418.11,1611.0,407.388,408.8647,407.388,408.8647,1611.0
2022-01-10 12:20:00,417.28,417.44,416.66,417.2,1400.0,408.053,408.2095,407.4467,407.9748,1400.0
2022-01-10 12:30:00,417.27,417.27,416.32,416.36,2800.0,408.0432,408.0432,407.1142,407.1533,2800.0
2022-01-10 12:40:00,415.99,416.13,414.89,414.89,2687.0,406.7915,406.9284,405.7159,405.7159,2687.0
2022-01-10 12:50:00,415.13,416.07,415.03,415.61,4822.0,405.9505,406.8698,405.8528,406.4199,4822.0
2022-01-10 13:00:00,415.43,415.95,414.68,414.87,4101.0,406.2439,406.7524,405.5105,405.6963,4101.0
2022-01-10 13:10:00,415.2,415.3,414.63,414.66,1540.0,406.019,406.1168,405.4616,405.4909,1540.0
2022-01-10 13:20:00,414.52,415.66,414.38,415.15,2991.0,405.354,406.4688,405.2171,405.9701,2991.0
2022-01-10 13:30:00,415.23,415.44,414.59,414.91,5592.0,406.0483,406.2537,405.4225,405.7354,5592.0
2022-01-10 13:40:00,415.0,415.47,415.0,415.25,2800.0,405.8234,406.283,405.8234,406.0679,2800.0
2022-01-10 13:50:00,415.22,415.88,414.82,415.05,11923.0,406.0386,406.684,405.6474,405.8723,11923.0
2022-01-10 14:00:00,415.05,415.59,414.84,415.34,12845.0,405.8723,406.4004,405.667,406.1559,12845.0
2022-01-10 14:10:00,415.33,415.43,414.72,414.81,9970.0,406.1461,406.2439,405.5496,405.6376,9970.0
2022-01-10 14:20:00,415.1,416.0,415.0,415.82,5500.0,405.9212,406.8013,405.8234,406.6253,5500.0
2022-01-10 14:30:00,415.6,417.96,415.6,417.57,2216.0,406.4102,408.718,406.4102,408.3366,2216.0
2022-01-10 14:40:00,417.57,418.42,416.64,416.64,5992.0,408.3366,409.1678,407.4272,407.4272,5992.0
2022-01-10 14:50:00,416.12,416.22,414.61,415.03,8100.0,406.9187,407.0164,405.442,405.8528,8100.0
2022-01-10 15:00:00,415.0,415.18,413.88,414.27,4714.0,405.8234,405.9994,404.7282,405.1096,4714.0
2022-01-10 15:10:00,415.0,415.15,414.05,414.77,3602.0,405.8234,405.9701,404.8944,405.5985,3602.0
2022-01-10 15:20:00,414.81,415.23,414.58,415.07,3547.0,405.6376,406.0483,405.4127,405.8919,3547.0
2022-01-10 15:30:00,415.2,415.37,414.5,414.83,24216.0,406.019,406.1852,405.3345,405.6572,24216.0
2022-01-10 15:40:00,415.05,415.7,414.03,415.4,23287.0,405.8723,406.5079,404.8749,406.2146,23287.0
2022-01-10 15:50:00,416.05,417.02,415.81,416.26,43654.0,406.8502,407.7988,406.6155,407.0556,43654.0
2022-01-11 09:30:00,415.0,415.0,408.45,408.45,11141.0,405.8234,405.8234,399.4183,399.4183,11141.0
2022-01-11 09:40:00,410.37,410.37,406.22,408.22,5255.0,401.2958,401.2958,397.2376,399.1933,5255.0
2022-01-11 09:50:00,409.11,409.69,407.67,409.47,4500.0,400.0637,400.6308,398.6555,400.4157,4500.0
2022-01-11 10:00:00,409.35,410.12,408.63,410.06,3072.0,400.2984,401.0513,399.5943,400.9927,3072.0
2022-01-11 10:10:00,410.08,412.6,409.49,412.33,8261.0,401.0122,403.4765,400.4353,403.2125,8261.0
2022-01-11 10:20:00,412.54,413.6,412.36,412.47,5519.0,403.4178,404.4544,403.2418,403.3494,5519.0
2022-01-11 10:30:00,412.92,412.92,411.39,411.76,7713.0,403.7894,403.7894,402.2932,402.6551,7713.0
2022-01-11 10:40:00,411.59,412.18,410.5,411.22,5845.0,402.4888,403.0658,401.4229,402.127,5845.0
2022-01-11 10:50:00,410.87,411.75,410.87,411.58,4931.0,401.7847,402.6453,401.7847,402.479,4931.0
2022-01-11 11:00:00,411.83,412.9,411.62,412.02,8907.0,402.7235,403.7699,402.5182,402.9093,8907.0
2022-01-11 11:10:00,412.44,412.76,412.17,412.5,3027.0,403.32,403.633,403.056,403.3787,3027.0
2022-01-11 11:20:00,412.71,413.27,411.65,411.65,7916.0,403.5841,404.1317,402.5475,402.5475,7916.0
2022-01-11 11:30:00,412.01,415.24,412.0,413.86,22796.0,402.8995,406.0581,402.8898,404.7086,22796.0
2022-01-11 11:40:00,413.97,415.2,413.97,414.6,3000.0,404.8162,406.019,404.8162,405.4323,3000.0
2022-01-11 11:50:00,415.08,415.08,414.31,414.31,1700.0,405.9017,405.9017,405.1487,405.1487,1700.0
2022-01-11 12:00:00,414.23,414.83,414.1,414.61,3023.0,405.0704,405.6572,404.9433,405.442,3023.0
2022-01-11 12:10:00,414.75,415.16,414.37,414.41,7189.0,405.5789,405.9799,405.2074,405.2465,7189.0
2022-01-11 12:20:00,414.6,415.53,414.15,415.18,50568.0,405.4323,406.3417,404.9922,405.9994,50568.0
2022-01-11 12:30:00,415.17,415.17,414.65,415.05,4472.0,405.9897,405.9897,405.4812,405.8723,4472.0
2022-01-11 12:40:00,415.08,415.18,414.51,414.51,2462.0,405.9017,405.9994,405.3443,405.3443,2462.0
2022-01-11 12:50:00,414.77,415.39,414.51,415.05,5017.0,405.5985,406.2048,405.3443,405.8723,5017.0
2022-01-11 13:00:00,415.06,415.26,414.63,414.77,3231.0,405.8821,406.0777,405.4616,405.5985,3231.0
2022-01-11 13:10:00,414.87,415.33,414.86,414.94,24374.0,405.6963,406.1461,405.6865,405.7647,24374.0
2022-01-11 13:20:00,414.96,416.05,414.93,415.74,10081.0,405.7843,406.8502,405.755,406.5471,10081.0
2022-01-11 13:30:00,416.11,416.45,415.99,416.39,4465.0,406.9089,407.2414,406.7915,407.1827,4465.0
2022-01-11 13:40:00,416.23,416.23,414.97,415.2,4299.0,407.0262,407.0262,405.7941,406.019,4299.0
2022-01-11 13:50:00,415.71,416.84,415.71,416.84,1339.0,406.5177,407.6227,406.5177,407.6227,1339.0
2022-01-11 14:00:00,417.19,417.75,416.96,417.11,5168.0,407.965,408.5126,407.7401,407.8868,5168.0
2022-01-11 14:10:00,417.01,417.24,416.98,417.11,1320.0,407.789,408.0139,407.7596,407.8868,1320.0
2022-01-11 14:20:00,416.99,417.2,416.98,417.12,1027.0,407.7694,407.9748,407.7596,407.8965,1027.0
2022-01-11 14:30:00,417.13,417.82,417.13,417.67,2407.0,407.9063,408.5811,407.9063,408.4344,2407.0
2022-01-11 14:40:00,417.69,418.05,417.68,418.05,2344.0,408.4539,408.806,408.4442,408.806,2344.0
2022-01-11 14:50:00,418.12,418.63,417.75,418.61,2026.0,408.8744,409.3732,408.5126,409.3536,2026.0
2022-01-11 15:00:00,418.43,418.96,418.37,418.37,3382.0,409.1776,409.6959,409.1189,409.1189,3382.0
2022-01-11 15:10:00,418.54,419.13,418.54,418.75,1267.0,409.2851,409.8621,409.2851,409.4905,1267.0
2022-01-11 15:20:00,418.87,419.04,418.3,418.3,6026.0,409.6078,409.7741,409.0505,409.0505,6026.0
2022-01-11 15:30:00,418.33,418.55,417.67,417.79,5366.0,409.0798,409.2949,408.4344,408.5517,5366.0
2022-01-11 15:40:00,417.65,418.91,417.61,418.56,6668.0,408.4148,409.647,408.3757,409.3047,6668.0
2022-01-11 15:50:00,418.59,419.76,417.86,419.29,24041.0,409.334,410.4782,408.6202,410.0186,24041.0
2022-01-12 09:30:00,423.25,423.66,420.59,421.88,5821.0,413.891,414.2919,411.2898,412.5513,5821.0
2022-01-12 09:40:00,422.92,424.22,422.92,424.22,1167.0,413.5683,414.8395,413.5683,414.8395,1167.0
2022-01-12 09:50:00,425.66,426.6,425.05,425.46,2007.0,416.2477,417.1669,415.6512,416.0521,2007.0
2022-01-12 10:00:00,426.72,428.04,424.34,424.66,4958.0,417.2843,418.5751,414.9569,415.2698,4958.0
2022-01-12 10:10:00,424.95,425.52,424.65,424.68,3103.0,415.5534,416.1108,415.26,415.2894,3103.0
2022-01-12 10:20:00,425.88,425.88,423.52,423.52,1727.0,416.4628,416.4628,414.155,414.155,1727.0
2022-01-12 10:30:00,423.54,423.84,422.56,422.56,1902.0,414.1746,414.4679,413.2163,413.2163,1902.0
2022-01-12 10:40:00,422.36,422.41,420.57,422.31,1200.0,413.0207,413.0696,411.2703,412.9718,1200.0
2022-01-12 10:50:00,422.79,422.95,422.3,422.79,1989.0,413.4412,413.5976,412.962,413.4412,1989.0
2022-01-12 11:00:00,421.22,421.9,419.99,420.43,2076.0,411.9059,412.5708,410.7031,411.1334,2076.0
2022-01-12 11:10:00,420.2,420.4,418.6,418.61,5464.0,410.9084,411.104,409.3438,409.3536,5464.0
2022-01-12 11:20:00,418.61,420.6,418.61,420.15,9055.0,409.3536,411.2996,409.3536,410.8595,9055.0
2022-01-12 11:30:00,420.15,420.9,420.08,420.28,5413.0,410.8595,411.593,410.7911,410.9867,5413.0
2022-01-12 11:40:00,420.94,421.24,420.11,420.34,815.0,411.6321,411.9254,410.8204,411.0453,815.0
2022-01-12 11:50:00,420.55,421.44,420.55,421.42,1835.0,411.2507,412.121,411.2507,412.1015,1835.0
2022-01-12 12:00:00,421.43,422.09,421.43,421.47,1509.0,412.1112,412.7566,412.1112,412.1504,1509.0
2022-01-12 12:10:00,421.3,422.07,420.99,422.06,2338.0,411.9841,412.7371,411.681,412.7273,2338.0
2022-01-12 12:20:00,422.0,422.64,422.0,422.39,1533.0,412.6686,413.2945,412.6686,413.05,1533.0
2022-01-12 12:30:00,423.17,423.36,421.41,421.41,4209.0,413.8128,413.9986,412.0917,412.0917,4209.0
2022-01-12 12:40:00,421.95,422.32,420.54,420.54,6916.0,412.6197,412.9816,411.2409,411.2409,6916.0
2022-01-12 12:50:00,420.92,421.24,420.35,420.93,10929.0,411.6125,411.9254,411.0551,411.6223,10929.0
2022-01-12 13:00:00,420.66,420.69,419.99,420.32,5202.0,411.3583,411.3876,410.7031,411.0258,5202.0
2022-01-12 13:10:00,420.32,420.48,419.65,420.22,4185.0,411.0258,411.1822,410.3706,410.928,4185.0
2022-01-12 13:20:00,420.46,421.44,420.46,421.44,1286.0,411.1627,412.121,411.1627,412.121,1286.0
2022-01-12 13:30:00,422.52,422.52,421.46,422.02,4716.0,413.1771,413.1771,412.1406,412.6882,4716.0
2022-01-12 13:40:00,423.48,423.92,423.48,423.57,996.0,414.1159,414.5462,414.1159,414.2039,996.0
2022-01-12 13:50:00,423.21,423.35,422.37,422.37,3056.0,413.8519,413.9888,413.0305,413.0305,3056.0
2022-01-12 14:00:00,422.53,422.53,421.33,422.08,1160.0,413.1869,413.1869,412.0135,412.7469,1160.0
2022-01-12 14:10:00,422.29,423.38,422.29,423.37,600.0,412.9522,414.0181,412.9522,414.0083,600.0
2022-01-12 14:20:00,423.05,423.86,422.94,423.78,1000.0,413.6954,414.4875,413.5879,414.4093,1000.0
2022-01-12 14:30:00,423.64,423.91,423.2,423.71,1687.0,414.2724,414.5364,413.8421,414.3408,1687.0
2022-01-12 14:40:00,423.83,424.07,423.29,424.0,800.0,414.4582,414.6929,413.9301,414.6244,800.0
2022-01-12 14:50:00,424.08,424.15,423.25,423.25,2411.0,414.7026,414.7711,413.891,413.891,2411.0
2022-01-12 15:00:00,422.94,423.01,422.12,422.79,3046.0,413.5879,413.6563,412.786,413.4412,3046.0
2022-01-12 15:10:00,422.74,423.13,422.73,422.84,2049.0,413.3923,413.7736,413.3825,413.4901,2049.0
2022-01-12 15:20:00,423.05,423.11,421.96,422.27,3454.0,413.6954,413.7541,412.6295,412.9327,3454.0
2022-01-12 15:30:00,422.27,422.77,421.61,421.65,4310.0,412.9327,413.4216,412.2873,412.3264,4310.0
2022-01-12 15:40:00,421.95,422.72,421.84,422.41,6581.0,412.6197,413.3727,412.5122,413.0696,6581.0
2022-01-12 15:50:00,422.66,423.49,422.24,422.68,21647.0,413.314,414.1257,412.9033,413.3336,21647.0
2022-01-13 09:30:00,421.8,421.98,420.59,421.98,3808.0,412.4731,412.6491,411.2898,412.6491,3808.0
2022-01-13 09:40:00,423.19,423.45,422.75,423.36,7514.0,413.8323,414.0866,413.4021,413.9986,7514.0
2022-01-13 09:50:00,422.7,423.1,422.7,423.1,433.0,413.3532,413.7443,413.3532,413.7443,433.0
2022-01-13 10:00:00,422.13,422.83,420.99,421.36,2218.0,412.7958,413.4803,411.681,412.0428,2218.0
2022-01-13 10:10:00,421.46,421.51,420.75,420.75,1100.0,412.1406,412.1895,411.4463,411.4463,1100.0
2022-01-13 10:20:00,421.16,422.08,420.72,420.79,8363.0,411.8472,412.7469,411.4169,411.4854,8363.0
2022-01-13 10:30:00,420.71,421.37,420.14,421.37,3434.0,411.4072,412.0526,410.8498,412.0526,3434.0
2022-01-13 10:40:00,421.09,421.66,420.75,421.66,1079.0,411.7788,412.3362,411.4463,412.3362,1079.0
2022-01-13 10:50:00,421.3,421.68,420.56,421.67,2679.0,411.9841,412.3557,411.2605,412.3459,2679.0
2022-01-13 11:00:00,421.13,422.03,421.08,421.08,1845.0,411.8179,412.698,411.769,411.769,1845.0
2022-01-13 11:10:00,420.44,420.44,419.57,420.08,1100.0,411.1431,411.1431,410.2924,410.7911,1100.0
2022-01-13 11:20:00,420.3,420.3,419.63,419.74,2015.0,411.0062,411.0062,410.351,410.4586,2015.0
2022-01-13 11:30:00,419.69,419.74,419.37,419.47,3850.0,410.4097,410.4586,410.0968,410.1946,3850.0
2022-01-13 11:40:00,419.42,419.91,419.25,419.25,7851.0,410.1457,410.6249,409.9794,409.9794,7851.0
2022-01-13 11:50:00,419.21,419.71,419.21,419.63,2312.0,409.9403,410.4293,409.9403,410.351,2312.0
2022-01-13 12:00:00,419.45,419.6,418.38,418.6,5764.0,410.175,410.3217,409.1287,409.3438,5764.0
2022-01-13 12:10:00,418.42,418.42,416.41,416.59,1472.0,409.1678,409.1678,407.2022,407.3783,1472.0
2022-01-13 12:20:00,416.36,416.39,414.15,414.65,3340.0,407.1533,407.1827,404.9922,405.4812,3340.0
2022-01-13 12:30:00,414.72,417.49,414.71,416.84,2705.0,405.5496,408.2584,405.5398,407.6227,2705.0
2022-01-13 12:40:00,416.83,416.93,416.25,416.25,4520.0,407.613,407.7107,407.0458,407.0458,4520.0
2022-01-13 12:50:00,416.0,417.42,415.98,417.42,3944.0,406.8013,408.1899,406.7818,408.1899,3944.0
2022-01-13 13:00:00,416.99,417.14,415.1,416.04,5018.0,407.7694,407.9161,405.9212,406.8404,5018.0
2022-01-13 13:10:00,416.08,416.43,415.75,416.27,7370.0,406.8795,407.2218,406.5568,407.0653,7370.0
2022-01-13 13:20:00,416.26,416.37,415.72,415.89,6177.0,407.0556,407.1631,406.5275,406.6937,6177.0
2022-01-13 13:30:00,415.5,415.73,415.45,415.66,3800.0,406.3124,406.5373,406.2635,406.4688,3800.0
2022-01-13 13:40:00,415.41,415.41,414.57,415.0,3347.0,406.2244,406.2244,405.4029,405.8234,3347.0
2022-01-13 13:50:00,415.12,415.42,414.93,415.15,4198.0,405.9408,406.2341,405.755,405.9701,4198.0
2022-01-13 14:00:00,415.15,415.34,414.98,415.07,4833.0,405.9701,406.1559,405.8039,405.8919,4833.0
2022-01-13 14:10:00,414.92,415.0,414.71,414.98,2833.0,405.7452,405.8234,405.5398,405.8039,2833.0
2022-01-13 14:20:00,414.75,415.23,414.75,415.03,4180.0,405.5789,406.0483,405.5789,405.8528,4180.0
2022-01-13 14:30:00,414.83,415.05,414.38,414.44,2183.0,405.6572,405.8723,405.2171,405.2758,2183.0
2022-01-13 14:40:00,414.28,414.7,414.15,414.15,3174.0,405.1193,405.5301,404.9922,404.9922,3174.0
2022-01-13 14:50:00,414.21,414.9,414.12,414.72,3695.0,405.0509,405.7256,404.9629,405.5496,3695.0
2022-01-13 15:00:00,414.59,414.87,414.47,414.74,2284.0,405.4225,405.6963,405.3051,405.5692,2284.0
2022-01-13 15:10:00,414.75,414.86,413.81,414.2,4500.0,405.5789,405.6865,404.6597,405.0411,4500.0
2022-01-13 15:20:00,414.01,414.13,413.92,414.09,2828.0,404.8553,404.9727,404.7673,404.9335,2828.0
2022-01-13 15:30:00,414.18,414.28,413.22,413.35,6754.0,405.0216,405.1193,404.0828,404.2099,6754.0
2022-01-13 15:40:00,413.05,413.32,412.24,412.28,7675.0,403.9165,404.1806,403.1245,403.1636,7675.0
2022-01-13 15:50:00,412.34,412.38,409.98,411.14,87815.0,403.2222,403.2614,400.9144,402.0488,87815.0
2022-01-14 09:30:00,407.72,409.73,407.64,407.98,4984.0,398.7044,400.67,398.6262,398.9586,4984.0
2022-01-14 09:40:00,407.54,408.58,405.23,405.95,1410.0,398.5284,399.5454,396.2695,396.9735,1410.0
2022-01-14 09:50:00,405.95,406.9,403.72,405.33,6247.0,396.9735,397.9025,394.7928,396.3672,6247.0
2022-01-14 10:00:00,406.06,406.79,403.16,404.48,6813.0,397.0811,397.795,394.2452,395.536,6813.0
2022-01-14 10:10:00,404.0,404.18,402.45,403.65,2465.0,395.0667,395.2427,393.5509,394.7244,2465.0
2022-01-14 10:20:00,403.56,403.59,401.06,402.04,3101.0,394.6364,394.6657,392.1917,393.15,3101.0
2022-01-14 10:30:00,401.09,401.7,399.62,400.0,6940.0,392.221,392.8175,390.7835,391.1551,6940.0
2022-01-14 10:40:00,399.49,399.7,398.61,399.3,5705.0,390.6564,390.8617,389.7958,390.4706,5705.0
2022-01-14 10:50:00,399.01,400.63,398.03,400.63,3073.0,390.187,391.7712,389.2287,391.7712,3073.0
2022-01-14 11:00:00,400.6,400.89,399.17,399.61,4875.0,391.7418,392.0254,390.3435,390.7737,4875.0
2022-01-14 11:10:00,400.07,400.36,398.56,398.56,2700.0,391.2236,391.5071,389.7469,389.7469,2700.0
2022-01-14 11:20:00,398.6,400.01,398.27,399.06,4029.0,389.7861,391.1649,389.4634,390.2359,4029.0
2022-01-14 11:30:00,399.38,399.55,398.01,398.95,3721.0,390.5488,390.7151,389.2091,390.1283,3721.0
2022-01-14 11:40:00,399.37,400.32,399.02,399.53,4479.0,390.539,391.468,390.1968,390.6955,4479.0
2022-01-14 11:50:00,399.33,400.43,399.0,400.16,4421.0,390.4999,391.5756,390.1772,391.3116,4421.0
2022-01-14 12:00:00,400.0,400.5,398.77,399.23,8211.0,391.1551,391.644,389.9523,390.4021,8211.0
2022-01-14 12:10:00,399.28,400.01,399.28,400.01,1800.0,390.451,391.1649,390.451,391.1649,1800.0
2022-01-14 12:20:00,399.59,399.85,399.37,399.41,1982.0,390.7542,391.0084,390.539,390.5782,1982.0
2022-01-14 12:30:00,399.76,400.36,399.54,399.67,5676.0,390.9204,391.5071,390.7053,390.8324,5676.0
2022-01-14 12:40:00,399.3,399.3,398.17,398.25,2261.0,390.4706,390.4706,389.3656,389.4438,2261.0
2022-01-14 12:50:00,398.51,398.51,396.21,396.21,3795.0,389.6981,389.6981,387.4489,387.4489,3795.0
2022-01-14 13:00:00,395.95,396.84,395.7,396.29,4406.0,387.1947,388.065,386.9502,387.5271,4406.0
2022-01-14 13:10:00,396.2,398.45,396.0,398.04,5370.0,387.4391,389.6394,387.2436,389.2384,5370.0
2022-01-14 13:20:00,397.99,398.89,397.5,398.89,2466.0,389.1896,390.0696,388.7104,390.0696,2466.0
2022-01-14 13:30:00,398.61,398.63,397.91,398.18,1979.0,389.7958,389.8154,389.1113,389.3753,1979.0
2022-01-14 13:40:00,398.19,398.21,397.02,397.14,6219.0,389.3851,389.4047,388.241,388.3583,6219.0
2022-01-14 13:50:00,397.44,398.13,397.36,398.05,6494.0,388.6517,389.3265,388.5735,389.2482,6494.0
2022-01-14 14:00:00,397.88,398.19,397.46,397.46,10357.0,389.082,389.3851,388.6713,388.6713,10357.0
2022-01-14 14:10:00,397.17,398.18,396.84,397.32,7206.0,388.3877,389.3753,388.065,388.5344,7206.0
2022-01-14 14:20:00,397.06,397.89,397.0,397.89,2227.0,388.2801,389.0918,388.2214,389.0918,2227.0
2022-01-14 14:30:00,397.93,399.49,397.93,399.44,4478.0,389.1309,390.6564,389.1309,390.6075,4478.0
2022-01-14 14:40:00,399.47,401.19,399.39,400.94,3663.0,390.6368,392.3188,390.5586,392.0743,3663.0
2022-01-14 14:50:00,400.71,400.95,399.78,399.81,2586.0,391.8494,392.0841,390.94,390.9693,2586.0
2022-01-14 15:00:00,399.07,400.16,398.85,399.14,2296.0,390.2457,391.3116,390.0305,390.3141,2296.0
2022-01-14 15:10:00,399.52,400.85,399.52,400.85,2965.0,390.6857,391.9863,390.6857,391.9863,2965.0
2022-01-14 15:20:00,401.46,401.98,400.77,401.91,4340.0,392.5828,393.0913,391.9081,393.0229,4340.0
2022-01-14 15:30:00,401.62,402.0,401.07,401.79,4491.0,392.7393,393.1109,392.2014,392.9055,4491.0
2022-01-14 15:40:00,401.78,401.94,401.11,401.63,6244.0,392.8957,393.0522,392.2406,392.7491,6244.0
2022-01-14 15:50:00,401.99,402.9,401.82,402.68,36713.0,393.1011,393.991,392.9349,393.7758,36713.0
2022-01-18 09:30:00,396.95,397.85,393.94,395.56,5907.0,388.1725,389.0526,385.2291,386.8133,5907.0
2022-01-18 09:40:00,395.33,395.33,393.32,394.84,3690.0,386.5884,386.5884,384.6228,386.1092,3690.0
2022-01-18 09:50:00,394.0,394.65,393.24,393.24,6418.0,385.2878,385.9234,384.5446,384.5446,6418.0
2022-01-18 10:00:00,394.0,395.06,392.06,393.86,18641.0,385.2878,386.3243,383.3907,385.1509,18641.0
2022-01-18 10:10:00,394.4,394.65,393.03,393.73,28777.0,385.6789,385.9234,384.3392,385.0237,28777.0
2022-01-18 10:20:00,393.64,394.33,393.19,394.0,11295.0,384.9357,385.6105,384.4957,385.2878,11295.0
2022-01-18 10:30:00,394.09,394.31,392.18,392.18,3021.0,385.3758,385.5909,383.508,383.508,3021.0
2022-01-18 10:40:00,392.5,392.54,391.48,391.99,2291.0,383.8209,383.8601,382.8235,383.3222,2291.0
2022-01-18 10:50:00,391.47,391.88,391.33,391.8,2302.0,382.8137,383.2147,382.6768,383.1364,2302.0
2022-01-18 11:00:00,392.11,392.49,391.56,392.28,4434.0,383.4396,383.8112,382.9017,383.6058,4434.0
2022-01-18 11:10:00,392.33,393.77,392.11,393.69,17917.0,383.6547,385.0629,383.4396,384.9846,17917.0
2022-01-18 11:20:00,393.72,394.19,392.71,392.71,7840.0,385.014,385.4736,384.0263,384.0263,7840.0
2022-01-18 11:30:00,392.9,394.15,392.55,393.83,3757.0,384.2121,385.4345,383.8698,385.1215,3757.0
2022-01-18 11:40:00,393.38,394.36,393.3,393.72,15618.0,384.6815,385.6398,384.6033,385.014,15618.0
2022-01-18 11:50:00,393.86,394.1,393.12,393.73,8649.0,385.1509,385.3856,384.4272,385.0237,8649.0
2022-01-18 12:00:00,393.98,393.98,391.9,392.54,3904.0,385.2682,385.2682,383.2342,383.8601,3904.0
2022-01-18 12:10:00,392.95,393.48,392.43,393.48,3914.0,384.261,384.7793,383.7525,384.7793,3914.0
2022-01-18 12:20:00,393.74,394.07,393.26,393.71,5100.0,385.0335,385.3562,384.5641,385.0042,5100.0
2022-01-18 12:30:00,393.59,394.25,393.59,393.94,5439.0,384.8868,385.5323,384.8868,385.2291,5439.0
2022-01-18 12:40:00,393.86,395.55,393.76,394.25,6100.0,385.1509,386.8035,385.0531,385.5323,6100.0
2022-01-18 12:50:00,394.72,395.57,394.62,395.35,2200.0,385.9919,386.8231,385.8941,386.6079,2200.0
2022-01-18 13:00:00,394.96,395.43,394.18,394.3,6895.0,386.2266,386.6862,385.4638,385.5811,6895.0
2022-01-18 13:10:00,394.3,395.59,394.3,395.12,5300.0,385.5811,386.8426,385.5811,386.383,5300.0
2022-01-18 13:20:00,395.0,395.87,394.71,395.87,7736.0,386.2657,387.1164,385.9821,387.1164,7736.0
2022-01-18 13:30:00,395.94,396.34,395.61,396.34,8933.0,387.1849,387.576,386.8622,387.576,8933.0
2022-01-18 13:40:00,396.52,397.11,396.51,396.8,3536.0,387.7521,388.329,387.7423,388.0259,3536.0
2022-01-18 13:50:00,396.81,397.01,395.96,396.48,7299.0,388.0356,388.2312,387.2044,387.7129,7299.0
2022-01-18 14:00:00,396.67,396.81,395.73,395.87,3352.0,387.8987,388.0356,386.9795,387.1164,3352.0
2022-01-18 14:10:00,395.86,395.94,395.38,395.41,4360.0,387.1066,387.1849,386.6373,386.6666,4360.0
2022-01-18 14:20:00,395.4,395.41,394.94,395.23,3212.0,386.6568,386.6666,386.207,386.4906,3212.0
2022-01-18 14:30:00,395.22,396.21,395.03,396.11,5382.0,386.4808,387.4489,386.295,387.3511,5382.0
2022-01-18 14:40:00,395.83,397.53,395.68,397.24,16460.0,387.0773,388.7397,386.9306,388.4561,16460.0
2022-01-18 14:50:00,397.25,397.88,397.25,397.35,5812.0,388.4659,389.082,388.4659,388.5637,5812.0
2022-01-18 15:00:00,397.2,397.35,396.12,396.67,5733.0,388.417,388.5637,387.3609,387.8987,5733.0
2022-01-18 15:10:00,396.46,396.83,395.37,395.71,4454.0,387.6934,388.0552,386.6275,386.96,4454.0
2022-01-18 15:20:00,395.37,395.76,395.31,395.48,5517.0,386.6275,387.0089,386.5688,386.7351,5517.0
2022-01-18 15:30:00,395.56,396.26,395.14,396.19,14902.0,386.8133,387.4978,386.4026,387.4294,14902.0
2022-01-18 15:40:00,396.21,396.21,394.68,394.96,13663.0,387.4489,387.4489,385.9527,386.2266,13663.0
2022-01-18 15:50:00,395.12,396.55,394.63,396.54,38366.0,386.383,387.7814,385.9038,387.7716,38366.0
2022-01-19 09:30:00,398.32,398.32,396.73,397.8,4835.0,389.5123,389.5123,387.9574,389.0038,4835.0
2022-01-19 09:40:00,398.25,399.86,398.21,399.78,2673.0,389.4438,391.0182,389.4047,390.94,2673.0
2022-01-19 09:50:00,399.6,400.87,399.28,399.65,3554.0,390.7639,392.0059,390.451,390.8128,3554.0
2022-01-19 10:00:00,399.23,400.44,398.09,398.19,7640.0,390.4021,391.5854,389.2873,389.3851,7640.0
2022-01-19 10:10:00,398.8,400.54,397.49,397.49,2698.0,389.9816,391.6832,388.7006,388.7006,2698.0
2022-01-19 10:20:00,398.0,398.0,394.33,395.03,3799.0,389.1993,389.1993,385.6105,386.295,3799.0
2022-01-19 10:30:00,396.22,396.22,394.68,395.65,2138.0,387.4587,387.4587,385.9527,386.9013,2138.0
2022-01-19 10:40:00,395.59,396.21,394.29,394.94,8438.0,386.8426,387.4489,385.5714,386.207,8438.0
2022-01-19 10:50:00,394.88,395.55,394.36,394.38,5245.0,386.1483,386.8035,385.6398,385.6594,5245.0
2022-01-19 11:00:00,393.83,394.51,393.72,394.34,8678.0,385.1215,385.7865,385.014,385.6203,8678.0
2022-01-19 11:10:00,394.18,394.23,392.82,392.86,1808.0,385.4638,385.5127,384.1339,384.173,1808.0
2022-01-19 11:20:00,393.41,394.33,393.19,393.19,1838.0,384.7108,385.6105,384.4957,384.4957,1838.0
2022-01-19 11:30:00,394.08,394.24,392.97,393.5,1900.0,385.366,385.5225,384.2806,384.7988,1900.0
2022-01-19 11:40:00,394.09,394.5,393.92,394.19,5590.0,385.3758,385.7767,385.2095,385.4736,5590.0
2022-01-19 11:50:00,393.89,394.22,393.13,394.16,6844.0,385.1802,385.5029,384.437,385.4442,6844.0
2022-01-19 12:00:00,394.43,394.5,394.05,394.19,11702.0,385.7083,385.7767,385.3367,385.4736,11702.0
2022-01-19 12:10:00,394.05,394.5,393.87,393.97,8812.0,385.3367,385.7767,385.1607,385.2584,8812.0
2022-01-19 12:20:00,394.1,394.85,394.1,394.85,3477.0,385.3856,386.119,385.3856,386.119,3477.0
2022-01-19 12:30:00,394.75,395.46,394.65,394.74,1100.0,386.0212,386.7155,385.9234,386.0114,1100.0
2022-01-19 12:40:00,394.47,395.28,394.42,394.95,2102.0,385.7474,386.5395,385.6985,386.2168,2102.0
2022-01-19 12:50:00,395.13,395.43,394.75,395.05,3278.0,386.3928,386.6862,386.0212,386.3146,3278.0
2022-01-19 13:00:00,395.06,395.78,394.86,395.78,1441.0,386.3243,387.0284,386.1288,387.0284,1441.0
2022-01-19 13:10:00,395.65,396.67,394.82,396.65,8042.0,386.9013,387.8987,386.0896,387.8792,8042.0
2022-01-19 13:20:00,396.39,397.17,396.13,396.61,10381.0,387.6249,388.3877,387.3707,387.8401,10381.0
2022-01-19 13:30:00,396.37,396.71,395.67,395.67,3600.0,387.6054,387.9379,386.9209,386.9209,3600.0
2022-01-19 13:40:00,395.41,395.41,394.31,394.35,1400.0,386.6666,386.6666,385.5909,385.63,1400.0
2022-01-19 13:50:00,393.92,394.69,393.8,394.33,1100.0,385.2095,385.9625,385.0922,385.6105,1100.0
2022-01-19 14:00:00,394.22,394.41,392.98,393.48,2000.0,385.5029,385.6887,384.2903,384.7793,2000.0
2022-01-19 14:10:00,393.79,393.98,393.25,393.34,1651.0,385.0824,385.2682,384.5544,384.6424,1651.0
2022-01-19 14:20:00,393.57,393.99,391.85,392.29,9158.0,384.8673,385.278,383.1853,383.6156,9158.0
2022-01-19 14:30:00,392.2,392.2,391.77,391.83,1004.0,383.5276,383.5276,383.1071,383.1658,1004.0
2022-01-19 14:40:00,391.88,392.73,391.77,392.61,2102.0,383.2147,384.0459,383.1071,383.9285,2102.0
2022-01-19 14:50:00,392.78,393.54,392.65,392.87,2949.0,384.0948,384.8379,383.9676,384.1828,2949.0
2022-01-19 15:00:00,392.85,393.28,392.16,392.42,7615.0,384.1632,384.5837,383.4885,383.7427,7615.0
2022-01-19 15:10:00,392.6,393.94,392.6,393.03,2662.0,383.9187,385.2291,383.9187,384.3392,2662.0
2022-01-19 15:20:00,393.34,393.76,393.04,393.15,5614.0,384.6424,385.0531,384.349,384.4566,5614.0
2022-01-19 15:30:00,392.9,392.92,390.55,391.07,7788.0,384.2121,384.2317,381.9141,382.4226,7788.0
2022-01-19 15:40:00,390.75,392.02,390.43,391.85,17314.0,382.1096,383.3516,381.7967,383.1853,17314.0
2022-01-19 15:50:00,391.79,391.8,390.14,390.52,52606.0,383.1266,383.1364,381.5131,381.8847,52606.0
2022-01-20 09:30:00,392.95,396.07,390.64,391.51,6568.0,384.261,387.312,382.0021,382.8528,6568.0
2022-01-20 09:40:00,391.04,393.04,391.04,392.94,1360.0,382.3932,384.349,382.3932,384.2512,1360.0
2022-01-20 09:50:00,392.49,394.27,392.34,394.27,4723.0,383.8112,385.5518,383.6645,385.5518,4723.0
2022-01-20 10:00:00,393.85,394.77,393.2,394.36,1915.0,385.1411,386.0408,384.5055,385.6398,1915.0
2022-01-20 10:10:00,394.31,394.31,393.37,393.37,563.0,385.5909,385.5909,384.6717,384.6717,563.0
2022-01-20 10:20:00,393.18,394.6,392.83,394.31,9661.0,384.4859,385.8745,384.1436,385.5909,9661.0
2022-01-20 10:30:00,394.54,397.46,394.52,396.7,13891.0,385.8158,388.6713,385.7963,387.9281,13891.0
2022-01-20 10:40:00,396.87,398.49,396.12,396.69,23712.0,388.0943,389.6785,387.3609,387.9183,23712.0
2022-01-20 10:50:00,396.07,396.97,395.51,396.9,800.0,387.312,388.1921,386.7644,388.1237,800.0
2022-01-20 11:00:00,396.84,397.87,396.76,397.04,5131.0,388.065,389.0722,387.9867,388.2606,5131.0
2022-01-20 11:10:00,396.87,397.06,394.97,395.63,4003.0,388.0943,388.2801,386.2363,386.8817,4003.0
2022-01-20 11:20:00,395.66,396.5,395.36,396.29,7503.0,386.9111,387.7325,386.6177,387.5271,7503.0
2022-01-20 11:30:00,396.41,397.25,396.31,396.63,3659.0,387.6445,388.4659,387.5467,387.8596,3659.0
2022-01-20 11:40:00,396.83,396.96,396.12,396.61,2400.0,388.0552,388.1823,387.3609,387.8401,2400.0
2022-01-20 11:50:00,396.96,397.07,396.6,397.0,3130.0,388.1823,388.2899,387.8303,388.2214,3130.0
2022-01-20 12:00:00,397.04,397.81,397.04,397.66,1531.0,388.2606,389.0135,388.2606,388.8668,1531.0
2022-01-20 12:10:00,397.28,398.22,397.19,397.58,7319.0,388.4953,389.4145,388.4072,388.7886,7319.0
2022-01-20 12:20:00,397.74,398.31,397.48,398.31,700.0,388.9451,389.5025,388.6908,389.5025,700.0
2022-01-20 12:30:00,398.87,398.99,397.91,397.91,1504.0,390.0501,390.1674,389.1113,389.1113,1504.0
2022-01-20 12:40:00,398.25,398.25,397.0,397.08,1175.0,389.4438,389.4438,388.2214,388.2997,1175.0
2022-01-20 12:50:00,397.04,397.05,396.05,396.05,504.0,388.2606,388.2703,387.2924,387.2924,504.0
2022-01-20 13:00:00,396.05,396.05,395.08,395.08,2508.0,387.2924,387.2924,386.3439,386.3439,2508.0
2022-01-20 13:10:00,395.15,396.42,394.9,396.42,1900.0,386.4123,387.6543,386.1679,387.6543,1900.0
2022-01-20 13:20:00,396.51,397.69,396.39,397.69,2752.0,387.7423,388.8962,387.6249,388.8962,2752.0
2022-01-20 13:30:00,397.58,397.72,396.92,397.25,1749.0,388.7886,388.9255,388.1432,388.4659,1749.0
2022-01-20 13:40:00,397.29,397.29,396.5,396.88,2600.0,388.505,388.505,387.7325,388.1041,2600.0
2022-01-20 13:50:00,397.42,397.97,397.11,397.11,1786.0,388.6322,389.17,388.329,388.329,1786.0
2022-01-20 14:00:00,396.84,398.27,396.84,398.27,1000.0,388.065,389.4634,388.065,389.4634,1000.0
2022-01-20 14:10:00,397.63,398.39,395.88,397.87,4358.0,388.8375,389.5807,387.1262,389.0722,4358.0
2022-01-20 14:20:00,397.31,398.26,397.15,398.0,6074.0,388.5246,389.4536,388.3681,389.1993,6074.0
2022-01-20 14:30:00,397.89,398.68,397.15,397.6,15022.0,389.0918,389.8643,388.3681,388.8082,15022.0
2022-01-20 14:40:00,397.75,398.35,396.3,396.31,14846.0,388.9549,389.5416,387.5369,387.5467,14846.0
2022-01-20 14:50:00,396.56,396.73,395.07,395.32,2930.0,387.7912,387.9574,386.3341,386.5786,2930.0
2022-01-20 15:00:00,395.06,395.7,394.21,394.21,1460.0,386.3243,386.9502,385.4931,385.4931,1460.0
2022-01-20 15:10:00,394.26,396.03,393.89,396.0,19292.0,385.542,387.2729,385.1802,387.2436,19292.0
2022-01-20 15:20:00,395.47,395.57,394.26,395.4,3826.0,386.7253,386.8231,385.542,386.6568,3826.0
2022-01-20 15:30:00,395.11,395.11,393.71,394.91,11339.0,386.3732,386.3732,385.0042,386.1777,11339.0
2022-01-20 15:40:00,394.48,395.0,392.46,392.46,23509.0,385.7572,386.2657,383.7818,383.7818,23509.0
2022-01-20 15:50:00,392.33,393.19,390.46,391.54,28973.0,383.6547,384.4957,381.8261,382.8822,28973.0
2022-01-21 09:30:00,390.89,390.89,386.35,386.89,19610.0,382.2465,382.2465,377.8069,378.335,19610.0
2022-01-21 09:40:00,387.5,388.0,385.32,386.93,14991.0,378.9315,379.4205,376.7997,378.3741,14991.0
2022-01-21 09:50:00,386.93,387.76,385.38,387.28,36806.0,378.3741,379.1858,376.8584,378.7164,36806.0
2022-01-21 10:00:00,387.09,388.5,385.52,385.52,19533.0,378.5306,379.9094,376.9953,376.9953,19533.0
2022-01-21 10:10:00,386.12,386.12,383.98,383.98,11160.0,377.582,377.582,375.4893,375.4893,11160.0
2022-01-21 10:20:00,383.64,388.16,382.5,387.57,13707.0,375.1569,379.5769,374.0421,379.0,13707.0
2022-01-21 10:30:00,387.28,388.86,386.42,388.86,3992.0,378.7164,380.2614,377.8754,380.2614,3992.0
2022-01-21 10:40:00,388.42,388.65,387.54,388.43,6104.0,379.8312,380.0561,378.9706,379.8409,6104.0
2022-01-21 10:50:00,388.62,392.61,388.62,391.14,7641.0,380.0267,383.9285,380.0267,382.491,7641.0
2022-01-21 11:00:00,391.38,392.19,390.6,392.18,5567.0,382.7257,383.5178,381.963,383.508,5567.0
2022-01-21 11:10:00,392.18,392.73,390.41,391.33,6096.0,383.508,384.0459,381.7772,382.6768,6096.0
2022-01-21 11:20:00,391.35,391.86,390.2,390.59,13776.0,382.6964,383.1951,381.5718,381.9532,13776.0
2022-01-21 11:30:00,390.75,391.02,388.72,389.76,10953.0,382.1096,382.3737,380.1245,381.1415,10953.0
2022-01-21 11:40:00,388.87,389.99,387.26,387.26,7709.0,380.2712,381.3664,378.6968,378.6968,7709.0
2022-01-21 11:50:00,387.41,388.55,386.55,388.55,13363.0,378.8435,379.9583,378.0025,379.9583,13363.0
2022-01-21 12:00:00,388.16,389.97,387.28,388.38,5748.0,379.5769,381.3469,378.7164,379.792,5748.0
2022-01-21 12:10:00,387.61,388.76,386.68,387.75,5652.0,379.0391,380.1636,378.1296,379.176,5652.0
2022-01-21 12:20:00,387.66,388.29,387.1,387.1,5792.0,379.088,379.704,378.5404,378.5404,5792.0
2022-01-21 12:30:00,387.44,389.52,387.23,387.23,3966.0,378.8728,380.9068,378.6675,378.6675,3966.0
2022-01-21 12:40:00,387.5,387.5,386.4,386.41,3440.0,378.9315,378.9315,377.8558,377.8656,3440.0
2022-01-21 12:50:00,386.72,387.61,386.72,387.61,1900.0,378.1688,379.0391,378.1688,379.0391,1900.0
2022-01-21 13:00:00,387.61,387.75,385.76,385.76,1810.0,379.0391,379.176,377.23,377.23,1810.0
2022-01-21 13:10:00,386.0,387.78,385.25,385.25,13271.0,377.4647,379.2053,376.7313,376.7313,13271.0
2022-01-21 13:20:00,384.99,386.13,384.98,386.08,2281.0,376.477,377.5918,376.4672,377.5429,2281.0
2022-01-21 13:30:00,386.38,387.07,385.76,386.54,7056.0,377.8363,378.511,377.23,377.9927,7056.0
2022-01-21 13:40:00,386.41,387.69,385.65,385.65,2411.0,377.8656,379.1173,377.1224,377.1224,2411.0
2022-01-21 13:50:00,386.99,387.29,386.51,386.57,2660.0,378.4328,378.7262,377.9634,378.0221,2660.0
2022-01-21 14:00:00,386.61,387.95,386.53,387.86,2788.0,378.0612,379.3716,377.983,379.2835,2788.0
2022-01-21 14:10:00,388.16,388.16,387.45,388.06,3400.0,379.5769,379.5769,378.8826,379.4791,3400.0
2022-01-21 14:20:00,387.77,387.77,384.95,384.95,5502.0,379.1955,379.1955,376.4379,376.4379,5502.0
2022-01-21 14:30:00,385.17,385.85,384.96,385.36,2297.0,376.653,377.318,376.4477,376.8388,2297.0
2022-01-21 14:40:00,385.73,386.1,385.54,385.91,2070.0,377.2006,377.5625,377.0148,377.3767,2070.0
2022-01-21 14:50:00,385.9,385.9,384.58,384.58,2601.0,377.3669,377.3669,376.0761,376.0761,2601.0
2022-01-21 15:00:00,385.0,385.27,383.58,384.0,3740.0,376.4868,376.7508,375.0982,375.5089,3740.0
2022-01-21 15:10:00,383.78,383.86,382.52,383.16,10857.0,375.2938,375.372,374.0616,374.6875,10857.0
2022-01-21 15:20:00,382.99,382.99,381.37,381.37,11034.0,374.5212,374.5212,372.9371,372.9371,11034.0
2022-01-21 15:30:00,381.48,382.9,381.32,382.46,17208.0,373.0446,374.4332,372.8882,374.003,17208.0
2022-01-21 15:40:00,382.69,383.31,381.89,382.84,24983.0,374.2279,374.8342,373.4456,374.3746,24983.0
2022-01-21 15:50:00,382.77,383.14,381.77,382.3,71592.0,374.3061,374.6679,373.3282,373.8465,71592.0
2022-01-24 09:30:00,374.29,376.8,372.21,376.8,8147.0,366.0136,368.4681,363.9796,368.4681,8147.0
2022-01-24 09:40:00,376.0,379.49,373.93,374.61,6274.0,367.6858,371.0986,365.6616,366.3265,6274.0
2022-01-24 09:50:00,373.5,374.75,370.38,372.79,8181.0,365.2411,366.4634,362.1901,364.5468,8181.0
2022-01-24 10:00:00,373.0,374.78,370.76,371.28,3544.0,364.7521,366.4928,362.5617,363.0702,3544.0
2022-01-24 10:10:00,371.2,371.75,368.6,368.6,9571.0,362.9919,363.5298,360.4494,360.4494,9571.0
2022-01-24 10:20:00,368.16,372.34,367.75,370.66,32567.0,360.0192,364.1067,359.6182,362.4639,32567.0
2022-01-24 10:30:00,369.9,372.5,368.75,370.61,28654.0,361.7207,364.2632,360.5961,362.415,28654.0
2022-01-24 10:40:00,369.67,372.5,369.44,370.72,4477.0,361.4958,364.2632,361.2709,362.5226,4477.0
2022-01-24 10:50:00,370.8,370.98,367.77,367.77,14118.0,362.6008,362.7768,359.6378,359.6378,14118.0
2022-01-24 11:00:00,367.59,370.0,367.52,369.0,15706.0,359.4618,361.8185,359.3933,360.8406,15706.0
2022-01-24 11:10:00,369.19,370.74,369.0,369.11,16713.0,361.0264,362.5421,360.8406,360.9482,16713.0
2022-01-24 11:20:00,369.96,370.79,368.69,370.22,6792.0,361.7794,362.591,360.5374,362.0336,6792.0
2022-01-24 11:30:00,369.62,370.63,369.38,370.21,13720.0,361.4469,362.4345,361.2122,362.0238,13720.0
2022-01-24 11:40:00,370.23,370.69,366.86,366.86,5490.0,362.0434,362.4932,358.7479,358.7479,5490.0
2022-01-24 11:50:00,366.03,369.53,366.03,368.65,12714.0,357.9363,361.3589,357.9363,360.4983,12714.0
2022-01-24 12:00:00,368.51,369.26,368.14,368.15,12391.0,360.3614,361.0948,359.9996,360.0094,12391.0
2022-01-24 12:10:00,368.19,369.22,366.8,367.67,7105.0,360.0485,361.0557,358.6892,359.54,7105.0
2022-01-24 12:20:00,367.69,368.22,365.63,367.12,8297.0,359.5596,360.0778,357.5451,359.0022,8297.0
2022-01-24 12:30:00,366.8,367.36,366.3,367.31,5802.0,358.6892,359.2368,358.2003,359.188,5802.0
2022-01-24 12:40:00,367.33,371.53,366.97,370.88,11881.0,359.2075,363.3146,358.8555,362.679,11881.0
2022-01-24 12:50:00,370.21,373.28,369.97,372.75,4986.0,362.0238,365.0259,361.7891,364.5077,4986.0
2022-01-24 13:00:00,373.11,374.76,371.71,373.88,21401.0,364.8597,366.4732,363.4907,365.6127,21401.0
2022-01-24 13:10:00,373.5,376.51,373.49,376.51,9338.0,365.2411,368.1845,365.2313,368.1845,9338.0
2022-01-24 13:20:00,376.16,376.16,372.52,373.06,21110.0,367.8423,367.8423,364.2827,364.8108,21110.0
2022-01-24 13:30:00,372.31,374.71,372.31,373.58,2934.0,364.0774,366.4243,364.0774,365.3193,2934.0
2022-01-24 13:40:00,374.43,377.89,373.57,377.88,14176.0,366.1505,369.534,365.3095,369.5242,14176.0
2022-01-24 13:50:00,377.46,378.88,376.7,378.39,30137.0,369.1135,370.5021,368.3703,370.023,30137.0
2022-01-24 14:00:00,378.4,379.5,377.87,378.91,19329.0,370.0327,371.1084,369.5144,370.5315,19329.0
2022-01-24 14:10:00,380.12,380.12,377.5,378.3,8168.0,371.7147,371.7147,369.1526,369.9349,8168.0
2022-01-24 14:20:00,378.15,379.65,375.55,375.55,27229.0,369.7883,371.2551,367.2457,367.2457,27229.0
2022-01-24 14:30:00,375.58,376.55,373.84,374.36,9060.0,367.2751,368.2236,365.5736,366.0821,9060.0
2022-01-24 14:40:00,374.25,375.03,372.32,373.63,5996.0,365.9745,366.7372,364.0872,365.3682,5996.0
2022-01-24 14:50:00,373.79,376.62,373.75,376.2,11426.0,365.5247,368.2921,365.4856,367.8814,11426.0
2022-01-24 15:00:00,376.58,377.63,376.3,376.5,6379.0,368.253,369.2798,367.9792,368.1747,6379.0
2022-01-24 15:10:00,376.74,378.81,376.53,377.93,12170.0,368.4094,370.4337,368.2041,369.5731,12170.0
2022-01-24 15:20:00,377.69,379.86,377.38,377.67,24341.0,369.3384,371.4604,369.0353,369.3189,24341.0
2022-01-24 15:30:00,377.8,382.3,377.41,380.6,14469.0,369.446,373.8465,369.0646,372.1841,14469.0
2022-01-24 15:40:00,380.62,382.74,379.26,381.7,16605.0,372.2036,374.2768,370.8737,373.2598,16605.0
2022-01-24 15:50:00,382.35,384.92,381.84,384.0,48206.0,373.8954,376.4086,373.3967,375.5089,48206.0
2022-01-25 09:30:00,375.52,379.08,374.01,377.3,14582.0,367.2164,370.6977,365.7398,368.9571,14582.0
2022-01-25 09:40:00,375.46,375.52,370.82,372.36,8337.0,367.1577,367.2164,362.6203,364.1263,8337.0
2022-01-25 09:50:00,371.71,372.0,369.0,369.0,5995.0,363.4907,363.7742,360.8406,360.8406,5995.0
2022-01-25 10:00:00,369.71,370.54,367.01,367.56,15430.0,361.5349,362.3465,358.8946,359.4324,15430.0
2022-01-25 10:10:00,367.09,370.13,366.97,370.11,15088.0,358.9728,361.9456,358.8555,361.926,15088.0
2022-01-25 10:20:00,369.78,374.09,369.43,374.09,24956.0,361.6033,365.818,361.2611,365.818,24956.0
2022-01-25 10:30:00,373.31,373.95,371.07,371.07,8510.0,365.0553,365.6811,362.8648,362.8648,8510.0
2022-01-25 10:40:00,371.16,371.96,370.27,371.89,12129.0,362.9528,363.7351,362.0825,363.6667,12129.0
2022-01-25 10:50:00,371.3,371.3,367.46,367.93,10532.0,363.0897,363.0897,359.3346,359.7942,10532.0
2022-01-25 11:00:00,368.29,368.29,366.4,366.58,7651.0,360.1463,360.1463,358.2981,358.4741,7651.0
2022-01-25 11:10:00,366.99,368.21,366.68,368.15,12157.0,358.875,360.0681,358.5719,360.0094,12157.0
2022-01-25 11:20:00,368.39,369.69,367.3,368.34,13869.0,360.2441,361.5153,359.1782,360.1952,13869.0
2022-01-25 11:30:00,367.74,368.13,364.23,364.78,13620.0,359.6084,359.9898,356.1761,356.7139,13620.0
2022-01-25 11:40:00,364.73,366.18,364.33,365.08,10942.0,356.665,358.0829,356.2738,357.0073,10942.0
2022-01-25 11:50:00,365.08,366.2,361.96,361.96,12318.0,357.0073,358.1025,353.9563,353.9563,12318.0
2022-01-25 12:00:00,361.92,366.21,361.64,364.77,17399.0,353.9171,358.1123,353.6433,356.7041,17399.0
2022-01-25 12:10:00,364.79,365.92,363.87,364.23,15759.0,356.7237,357.8287,355.824,356.1761,15759.0
2022-01-25 12:20:00,364.42,365.79,364.41,365.29,6669.0,356.3619,357.7016,356.3521,357.2126,6669.0
2022-01-25 12:30:00,365.35,365.35,362.63,363.19,10171.0,357.2713,357.2713,354.6114,355.1591,10171.0
2022-01-25 12:40:00,362.95,363.43,362.18,362.29,19906.0,354.9244,355.3937,354.1714,354.279,19906.0
2022-01-25 12:50:00,362.29,365.44,362.18,365.44,10666.0,354.279,357.3593,354.1714,357.3593,10666.0
2022-01-25 13:00:00,364.56,365.39,363.31,363.31,7117.0,356.4988,357.3104,355.2764,355.2764,7117.0
2022-01-25 13:10:00,363.62,363.99,362.17,362.62,24896.0,355.5795,355.9414,354.1616,354.6017,24896.0
2022-01-25 13:20:00,362.49,365.46,361.53,365.45,19653.0,354.4745,357.3789,353.5358,357.3691,19653.0
2022-01-25 13:30:00,365.95,366.15,362.84,364.71,18314.0,357.858,358.0536,354.8168,356.6454,18314.0
2022-01-25 13:40:00,364.73,366.13,364.03,366.13,4357.0,356.665,358.034,355.9805,358.034,4357.0
2022-01-25 13:50:00,366.14,368.59,365.94,368.58,4899.0,358.0438,360.4397,357.8482,360.4299,4899.0
2022-01-25 14:00:00,368.04,368.37,367.08,367.72,5114.0,359.9018,360.2245,358.963,359.5889,5114.0
2022-01-25 14:10:00,367.84,369.0,367.75,368.7,10255.0,359.7062,360.8406,359.6182,360.5472,10255.0
2022-01-25 14:20:00,369.57,369.69,368.36,368.94,15459.0,361.398,361.5153,360.2147,360.7819,15459.0
2022-01-25 14:30:00,368.94,370.71,367.73,367.73,16259.0,360.7819,362.5128,359.5987,359.5987,16259.0
2022-01-25 14:40:00,367.75,370.64,366.93,370.24,16222.0,359.6182,362.4443,358.8164,362.0532,16222.0
2022-01-25 14:50:00,370.24,373.02,369.7,373.02,20912.0,362.0532,364.7717,361.5251,364.7717,20912.0
2022-01-25 15:00:00,372.61,372.98,370.33,370.36,12212.0,364.3708,364.7326,362.1412,362.1705,12212.0
2022-01-25 15:10:00,370.47,372.0,370.37,371.75,20020.0,362.2781,363.7742,362.1803,363.5298,20020.0
2022-01-25 15:20:00,371.42,371.9,366.75,367.24,22223.0,363.2071,363.6765,358.6403,359.1195,22223.0
2022-01-25 15:30:00,366.79,369.08,366.42,368.97,30120.0,358.6795,360.9188,358.3176,360.8112,30120.0
2022-01-25 15:40:00,368.98,370.2,367.81,369.06,35552.0,360.821,362.014,359.6769,360.8993,35552.0
2022-01-25 15:50:00,368.75,369.01,367.01,368.16,110420.0,360.5961,360.8504,358.8946,360.0192,110420.0
2022-01-26 09:30:00,372.67,374.55,368.49,371.94,17845.0,364.4294,366.2679,360.3419,363.7156,17845.0
2022-01-26 09:40:00,371.8,373.98,370.72,373.86,8082.0,363.5787,365.7105,362.5226,365.5931,8082.0
2022-01-26 09:50:00,373.4,375.95,373.07,375.87,10052.0,365.1433,367.6369,364.8206,367.5587,10052.0
2022-01-26 10:00:00,375.89,377.19,374.53,376.0,11285.0,367.5782,368.8495,366.2483,367.6858,11285.0
2022-01-26 10:10:00,375.76,376.88,374.13,374.16,11572.0,367.4511,368.5463,365.8571,365.8865,11572.0
2022-01-26 10:20:00,374.56,375.85,373.07,373.48,6718.0,366.2776,367.5391,364.8206,365.2215,6718.0
2022-01-26 10:30:00,373.48,373.48,371.89,372.79,9310.0,365.2215,365.2215,363.6667,364.5468,9310.0
2022-01-26 10:40:00,373.06,373.87,372.9,373.25,6606.0,364.8108,365.6029,364.6543,364.9966,6606.0
2022-01-26 10:50:00,373.7,374.55,373.0,374.19,6081.0,365.4367,366.2679,364.7521,365.9158,6081.0
2022-01-26 11:00:00,373.86,375.91,373.85,375.39,4709.0,365.5931,367.5978,365.5833,367.0893,4709.0
2022-01-26 11:10:00,376.43,377.77,376.41,376.78,5206.0,368.1063,369.4167,368.0867,368.4486,5206.0
2022-01-26 11:20:00,377.2,377.31,375.66,375.66,7254.0,368.8593,368.9668,367.3533,367.3533,7254.0
2022-01-26 11:30:00,375.5,375.58,373.82,374.33,4475.0,367.1969,367.2751,365.554,366.0527,4475.0
2022-01-26 11:40:00,374.49,375.12,374.16,374.43,5140.0,366.2092,366.8253,365.8865,366.1505,5140.0
2022-01-26 11:50:00,374.59,375.66,373.9,375.59,4400.0,366.307,367.3533,365.6322,367.2849,4400.0
2022-01-26 12:00:00,375.9,376.68,375.89,376.56,3753.0,367.588,368.3508,367.5782,368.2334,3753.0
2022-01-26 12:10:00,376.44,377.15,376.28,376.74,3384.0,368.1161,368.8104,367.9596,368.4094,3384.0
2022-01-26 12:20:00,376.67,376.67,375.49,375.93,6148.0,368.341,368.341,367.1871,367.6173,6148.0
2022-01-26 12:30:00,376.13,376.76,375.94,376.06,2400.0,367.8129,368.429,367.6271,367.7445,2400.0
2022-01-26 12:40:00,376.31,377.25,376.06,377.25,3100.0,367.9889,368.9082,367.7445,368.9082,3100.0
2022-01-26 12:50:00,377.11,377.5,376.01,376.04,7431.0,368.7713,369.1526,367.6956,367.7249,7431.0
2022-01-26 13:00:00,375.86,375.86,374.58,375.32,4258.0,367.5489,367.5489,366.2972,367.0208,4258.0
2022-01-26 13:10:00,375.36,375.62,374.98,375.11,2804.0,367.06,367.3142,366.6884,366.8155,2804.0
2022-01-26 13:20:00,374.57,374.96,374.21,374.46,7980.0,366.2874,366.6688,365.9354,366.1799,7980.0
2022-01-26 13:30:00,374.5,375.84,374.45,375.63,3453.0,366.219,367.5293,366.1701,367.324,3453.0
2022-01-26 13:40:00,375.65,376.09,374.88,375.34,2520.0,367.3435,367.7738,366.5906,367.0404,2520.0
2022-01-26 13:50:00,375.39,376.87,375.04,375.47,3367.0,367.0893,368.5366,366.747,367.1675,3367.0
2022-01-26 14:00:00,375.71,379.54,375.71,379.54,9962.0,367.4022,371.1475,367.4022,371.1475,9962.0
2022-01-26 14:10:00,378.84,379.17,374.72,376.0,2508.0,370.463,370.7857,366.4341,367.6858,2508.0
2022-01-26 14:20:00,376.56,378.06,376.28,376.86,5482.0,368.2334,369.7002,367.9596,368.5268,5482.0
2022-01-26 14:30:00,376.7,377.22,373.79,375.38,7009.0,368.3703,368.8788,365.5247,367.0795,7009.0
2022-01-26 14:40:00,375.59,376.09,370.78,370.78,6663.0,367.2849,367.7738,362.5812,362.5812,6663.0
2022-01-26 14:50:00,371.88,372.26,370.57,371.21,7575.0,363.6569,364.0285,362.3759,363.0017,7575.0
2022-01-26 15:00:00,371.15,371.15,367.0,367.0,4830.0,362.943,362.943,358.8848,358.8848,4830.0
2022-01-26 15:10:00,367.31,368.74,366.16,366.16,10359.0,359.188,360.5863,358.0634,358.0634,10359.0
2022-01-26 15:20:00,366.66,369.84,363.51,369.84,11501.0,358.5523,361.662,355.472,361.662,11501.0
2022-01-26 15:30:00,369.97,371.11,367.65,369.63,18570.0,361.7891,362.9039,359.5204,361.4567,18570.0
2022-01-26 15:40:00,369.37,370.9,367.49,368.01,23039.0,361.2024,362.6986,359.364,359.8725,23039.0
2022-01-26 15:50:00,368.01,370.62,366.84,368.32,55080.0,359.8725,362.4248,358.7283,360.1756,55080.0
2022-01-27 09:30:00,374.66,375.73,371.05,373.53,7384.0,366.3754,367.4218,362.8453,365.2704,7384.0
2022-01-27 09:40:00,375.81,377.82,373.31,377.82,4281.0,367.5,369.4656,365.0553,369.4656,4281.0
2022-01-27 09:50:00,377.44,378.31,375.95,377.23,7388.0,369.094,369.9447,367.6369,368.8886,7388.0
2022-01-27 10:00:00,377.21,378.86,375.6,378.44,13466.0,368.869,370.4826,367.2946,370.0718,13466.0
2022-01-27 10:10:00,378.62,379.18,377.49,378.98,8485.0,370.2479,370.7955,369.1429,370.5999,8485.0
2022-01-27 10:20:00,378.93,380.1,374.5,374.5,8342.0,370.551,371.6951,366.219,366.219,8342.0
2022-01-27 10:30:00,374.53,374.77,372.82,372.82,5692.0,366.2483,366.483,364.5761,364.5761,5692.0
2022-01-27 10:40:00,373.62,374.4,372.75,373.29,9138.0,365.3584,366.1212,364.5077,365.0357,9138.0
2022-01-27 10:50:00,373.31,375.89,373.3,375.31,6807.0,365.0553,367.5782,365.0455,367.0111,6807.0
2022-01-27 11:00:00,376.59,377.49,375.35,375.35,7057.0,368.2628,369.1429,367.0502,367.0502,7057.0
2022-01-27 11:10:00,376.0,376.09,373.08,373.08,4900.0,367.6858,367.7738,364.8304,364.8304,4900.0
2022-01-27 11:20:00,373.62,374.5,372.07,372.07,2988.0,365.3584,366.219,363.8427,363.8427,2988.0
2022-01-27 11:30:00,373.29,375.75,373.29,373.5,4343.0,365.0357,367.4413,365.0357,365.2411,4343.0
2022-01-27 11:40:00,374.31,375.72,374.31,375.05,3597.0,366.0332,367.412,366.0332,366.7568,3597.0
2022-01-27 11:50:00,374.91,375.74,374.54,375.36,2285.0,366.6199,367.4315,366.2581,367.06,2285.0
2022-01-27 12:00:00,375.25,375.72,373.16,373.46,5187.0,366.9524,367.412,364.9086,365.202,5187.0
2022-01-27 12:10:00,372.85,373.31,371.89,372.11,4606.0,364.6055,365.0553,363.6667,363.8818,4606.0
2022-01-27 12:20:00,372.27,373.24,371.89,372.38,2120.0,364.0383,364.9868,363.6667,364.1458,2120.0
2022-01-27 12:30:00,371.78,372.2,370.99,371.0,4388.0,363.5591,363.9698,362.7866,362.7964,4388.0
2022-01-27 12:40:00,371.09,371.86,368.28,368.34,3160.0,362.8844,363.6373,360.1365,360.1952,3160.0
2022-01-27 12:50:00,368.86,372.02,368.86,370.62,4680.0,360.7037,363.7938,360.7037,362.4248,4680.0
2022-01-27 13:00:00,371.22,371.22,367.17,368.06,9624.0,363.0115,363.0115,359.051,359.9214,9624.0
2022-01-27 13:10:00,368.53,369.59,368.01,368.84,3023.0,360.381,361.4175,359.8725,360.6841,3023.0
2022-01-27 13:20:00,368.48,369.62,367.8,368.6,3179.0,360.3321,361.4469,359.6671,360.4494,3179.0
2022-01-27 13:30:00,368.75,370.41,368.56,369.15,6036.0,360.5961,362.2194,360.4103,360.9873,6036.0
2022-01-27 13:40:00,368.64,369.83,368.08,369.23,5556.0,360.4885,361.6522,359.9409,361.0655,5556.0
2022-01-27 13:50:00,369.5,370.92,368.8,370.92,3840.0,361.3295,362.7181,360.645,362.7181,3840.0
2022-01-27 14:00:00,371.38,372.41,371.33,372.05,2218.0,363.168,364.1752,363.1191,363.8231,2218.0
2022-01-27 14:10:00,372.59,372.59,371.03,371.03,3038.0,364.3512,364.3512,362.8257,362.8257,3038.0
2022-01-27 14:20:00,370.8,371.23,370.17,370.8,2568.0,362.6008,363.0213,361.9847,362.6008,2568.0
2022-01-27 14:30:00,370.31,371.69,369.62,371.44,3645.0,362.1216,363.4711,361.4469,363.2266,3645.0
2022-01-27 14:40:00,371.89,373.09,371.33,372.59,6820.0,363.6667,364.8401,363.1191,364.3512,6820.0
2022-01-27 14:50:00,372.92,372.92,370.96,371.45,6877.0,364.6739,364.6739,362.7572,363.2364,6877.0
2022-01-27 15:00:00,371.74,373.36,371.69,372.49,5034.0,363.52,365.1042,363.4711,364.2534,5034.0
2022-01-27 15:10:00,372.29,372.29,370.49,372.16,5347.0,364.0578,364.0578,362.2976,363.9307,5347.0
2022-01-27 15:20:00,372.2,373.89,370.77,373.29,3761.0,363.9698,365.6225,362.5714,365.0357,3761.0
2022-01-27 15:30:00,373.41,374.38,372.42,373.17,13026.0,365.1531,366.1016,364.185,364.9184,13026.0
2022-01-27 15:40:00,373.29,375.83,372.95,373.95,12646.0,365.0357,367.5196,364.7032,365.6811,12646.0
2022-01-27 15:50:00,373.94,374.56,372.91,372.98,32394.0,365.6713,366.2776,364.6641,364.7326,32394.0
2022-01-28 09:30:00,373.39,374.78,369.66,371.04,6713.0,365.1335,366.4928,361.486,362.8355,6713.0
2022-01-28 09:40:00,370.98,373.0,370.77,371.31,5080.0,362.7768,364.7521,362.5714,363.0995,5080.0
2022-01-28 09:50:00,372.23,373.06,370.28,370.28,3850.0,363.9992,364.8108,362.0923,362.0923,3850.0
2022-01-28 10:00:00,370.55,371.18,370.05,371.18,3546.0,362.3563,362.9724,361.8674,362.9724,3546.0
2022-01-28 10:10:00,371.93,373.82,371.93,373.82,4200.0,363.7058,365.554,363.7058,365.554,4200.0
2022-01-28 10:20:00,373.75,374.57,372.16,372.32,2622.0,365.4856,366.2874,363.9307,364.0872,2622.0
2022-01-28 10:30:00,372.34,373.4,371.55,372.79,1989.0,364.1067,365.1433,363.3342,364.5468,1989.0
2022-01-28 10:40:00,372.12,372.12,370.18,371.2,900.0,363.8916,363.8916,361.9945,362.9919,900.0
2022-01-28 10:50:00,372.16,374.57,372.15,374.4,2693.0,363.9307,366.2874,363.9209,366.1212,2693.0
2022-01-28 11:00:00,374.31,374.58,373.3,373.31,1739.0,366.0332,366.2972,365.0455,365.0553,1739.0
2022-01-28 11:10:00,373.61,375.58,372.78,375.58,2605.0,365.3486,367.2751,364.537,367.2751,2605.0
2022-01-28 11:20:00,375.69,376.48,375.39,375.96,3264.0,367.3827,368.1552,367.0893,367.6467,3264.0
2022-01-28 11:30:00,375.96,376.04,374.53,374.54,4535.0,367.6467,367.7249,366.2483,366.2581,4535.0
2022-01-28 11:40:00,374.58,377.95,374.38,377.47,9004.0,366.2972,369.5927,366.1016,369.1233,9004.0
2022-01-28 11:50:00,376.77,377.45,376.14,377.2,4390.0,368.4388,369.1037,367.8227,368.8593,4390.0
2022-01-28 12:00:00,376.84,377.68,376.34,377.11,3761.0,368.5072,369.3286,368.0183,368.7713,3761.0
2022-01-28 12:10:00,377.25,377.28,376.68,377.09,2302.0,368.9082,368.9375,368.3508,368.7517,2302.0
2022-01-28 12:20:00,377.24,377.24,374.34,374.34,3386.0,368.8984,368.8984,366.0625,366.0625,3386.0
2022-01-28 12:30:00,374.63,376.13,374.63,375.5,1865.0,366.3461,367.8129,366.3461,367.1969,1865.0
2022-01-28 12:40:00,375.36,375.59,373.38,373.97,2907.0,367.06,367.2849,365.1237,365.7007,2907.0
2022-01-28 12:50:00,373.58,375.15,372.91,374.82,2633.0,365.3193,366.8546,364.6641,366.5319,2633.0
2022-01-28 13:00:00,374.36,376.46,374.26,376.46,2423.0,366.0821,368.1356,365.9843,368.1356,2423.0
2022-01-28 13:10:00,376.08,376.66,375.89,376.16,1229.0,367.764,368.3312,367.5782,367.8423,1229.0
2022-01-28 13:20:00,376.26,376.6,375.65,376.52,2270.0,367.94,368.2725,367.3435,368.1943,2270.0
2022-01-28 13:30:00,376.87,377.42,376.57,377.15,1633.0,368.5366,369.0744,368.2432,368.8104,1633.0
2022-01-28 13:40:00,377.31,377.31,376.38,377.03,1328.0,368.9668,368.9668,368.0574,368.693,1328.0
2022-01-28 13:50:00,376.79,378.9,376.57,378.16,3575.0,368.4583,370.5217,368.2432,369.798,3575.0
2022-01-28 14:00:00,378.15,378.15,375.54,375.54,1598.0,369.7883,369.7883,367.236,367.236,1598.0
2022-01-28 14:10:00,376.11,376.11,374.26,374.6,2583.0,367.7934,367.7934,365.9843,366.3168,2583.0
2022-01-28 14:20:00,374.17,374.18,372.75,373.02,1757.0,365.8963,365.906,364.5077,364.7717,1757.0
2022-01-28 14:30:00,372.51,374.57,372.51,374.57,1686.0,364.273,366.2874,364.273,366.2874,1686.0
2022-01-28 14:40:00,375.49,376.33,375.15,375.96,1513.0,367.1871,368.0085,366.8546,367.6467,1513.0
2022-01-28 14:50:00,376.26,377.29,375.6,377.29,2565.0,367.94,368.9473,367.2946,368.9473,2565.0
2022-01-28 15:00:00,377.5,377.96,377.09,377.91,3698.0,369.1526,369.6025,368.7517,369.5536,3698.0
2022-01-28 15:10:00,377.33,378.58,377.16,378.42,4916.0,368.9864,370.2087,368.8201,370.0523,4916.0
2022-01-28 15:20:00,379.33,379.74,378.96,379.74,7283.0,370.9422,371.3431,370.5803,371.3431,7283.0
2022-01-28 15:30:00,379.56,380.63,378.13,380.3,10433.0,371.1671,372.2134,369.7687,371.8907,10433.0
2022-01-28 15:40:00,380.34,382.72,380.31,382.71,15017.0,371.9298,374.2572,371.9005,374.2474,15017.0
2022-01-28 15:50:00,382.65,383.54,380.81,382.83,53618.0,374.1888,375.0591,372.3894,374.3648,53618.0
2022-01-31 09:30:00,381.56,383.45,381.31,381.85,8125.0,373.1229,374.9711,372.8784,373.4064,8125.0
2022-01-31 09:40:00,381.92,382.93,380.13,380.25,1587.0,373.4749,374.4626,371.7245,371.8418,1587.0
2022-01-31 09:50:00,379.83,382.92,379.83,382.92,2627.0,371.4311,374.4528,371.4311,374.4528,2627.0
2022-01-31 10:00:00,383.08,384.59,383.08,384.25,2448.0,374.6092,376.0859,374.6092,375.7534,2448.0
2022-01-31 10:10:00,385.12,385.12,384.17,385.1,1501.0,376.6041,376.6041,375.6751,376.5846,1501.0
2022-01-31 10:20:00,383.68,385.33,383.66,384.9,1330.0,375.196,376.8095,375.1764,376.389,1330.0
2022-01-31 10:30:00,384.36,385.57,384.36,384.97,6177.0,375.8609,377.0442,375.8609,376.4575,6177.0
2022-01-31 10:40:00,384.34,384.5,382.58,382.94,1500.0,375.8414,375.9978,374.1203,374.4723,1500.0
2022-01-31 10:50:00,383.0,384.28,382.99,383.05,2080.0,374.531,375.7827,374.5212,374.5799,2080.0
2022-01-31 11:00:00,383.07,384.05,383.07,384.04,2710.0,374.5995,375.5578,374.5995,375.548,2710.0
2022-01-31 11:10:00,383.4,384.72,383.4,384.28,3931.0,374.9222,376.213,374.9222,375.7827,3931.0
2022-01-31 11:20:00,383.32,383.32,383.32,383.32,100.0,374.8439,374.8439,374.8439,374.8439,100.0
2022-01-31 11:30:00,383.16,384.74,383.16,383.88,3437.0,374.6875,376.2325,374.6875,375.3916,3437.0
2022-01-31 11:40:00,383.87,384.53,383.05,383.05,2600.0,375.3818,376.0272,374.5799,374.5799,2600.0
2022-01-31 11:50:00,383.21,383.85,382.89,383.1,6671.0,374.7364,375.3622,374.4234,374.6288,6671.0
2022-01-31 12:00:00,383.1,383.1,382.08,382.08,1808.0,374.6288,374.6288,373.6314,373.6314,1808.0
2022-01-31 12:10:00,382.31,384.59,382.26,384.59,6676.0,373.8563,376.0859,373.8074,376.0859,6676.0
2022-01-31 12:20:00,384.61,385.03,384.09,385.03,1300.0,376.1054,376.5161,375.5969,376.5161,1300.0
2022-01-31 12:30:00,384.69,385.39,383.96,384.79,1192.0,376.1836,376.8682,375.4698,376.2814,1192.0
2022-01-31 12:40:00,384.5,385.93,384.5,385.33,2860.0,375.9978,377.3962,375.9978,376.8095,2860.0
2022-01-31 12:50:00,385.15,385.63,385.15,385.44,1212.0,376.6335,377.1029,376.6335,376.9171,1212.0
2022-01-31 13:00:00,385.27,385.27,384.24,384.57,2468.0,376.7508,376.7508,375.7436,376.0663,2468.0
2022-01-31 13:10:00,384.88,385.41,384.52,384.81,1581.0,376.3694,376.8877,376.0174,376.301,1581.0
2022-01-31 13:20:00,385.49,385.77,384.8,384.92,3321.0,376.966,377.2398,376.2912,376.4086,3321.0
2022-01-31 13:30:00,384.89,385.41,384.54,385.41,2062.0,376.3792,376.8877,376.037,376.8877,2062.0
2022-01-31 13:40:00,385.06,385.85,385.06,385.74,1713.0,376.5455,377.318,376.5455,377.2104,1713.0
2022-01-31 13:50:00,384.82,385.25,384.82,385.11,705.0,376.3108,376.7313,376.3108,376.5944,705.0
2022-01-31 14:00:00,384.99,385.66,384.71,385.53,3035.0,376.477,377.1322,376.2032,377.0051,3035.0
2022-01-31 14:10:00,385.67,385.81,384.79,385.81,3266.0,377.142,377.2789,376.2814,377.2789,3266.0
2022-01-31 14:20:00,385.64,386.68,385.61,386.57,2800.0,377.1126,378.1296,377.0833,378.0221,2800.0
2022-01-31 14:30:00,386.65,386.81,385.97,385.98,4375.0,378.1003,378.2568,377.4353,377.4451,4375.0
2022-01-31 14:40:00,386.13,387.46,386.13,386.44,3391.0,377.5918,378.8924,377.5918,377.8949,3391.0
2022-01-31 14:50:00,386.48,387.7,386.0,387.01,6478.0,377.9341,379.1271,377.4647,378.4523,6478.0
2022-01-31 15:00:00,386.94,387.59,386.43,386.52,3029.0,378.3839,379.0195,377.8852,377.9732,3029.0
2022-01-31 15:10:00,386.06,386.07,384.03,384.56,5554.0,377.5233,377.5331,375.5382,376.0565,5554.0
2022-01-31 15:20:00,385.07,386.85,385.05,386.6,2410.0,376.5552,378.2959,376.5357,378.0514,2410.0
2022-01-31 15:30:00,386.67,387.49,385.85,386.74,9000.0,378.1199,378.9217,377.318,378.1883,9000.0
2022-01-31 15:40:00,386.88,388.52,386.76,388.52,8021.0,378.3252,379.929,378.2079,379.929,8021.0
2022-01-31 15:50:00,388.39,390.26,388.39,389.12,42650.0,379.8018,381.6305,379.8018,380.5157,42650.0
2022-02-01 09:30:00,390.37,394.24,390.37,393.49,5606.0,381.738,385.5225,381.738,384.7891,5606.0
2022-02-01 09:40:00,392.25,394.14,388.33,388.33,1050.0,383.5765,385.4247,379.7432,379.7432,1050.0
2022-02-01 09:50:00,389.54,391.97,388.06,388.06,1200.0,380.9264,383.3027,379.4791,379.4791,1200.0
2022-02-01 10:00:00,388.47,388.47,384.55,384.55,1800.0,379.8801,379.8801,376.0467,376.0467,1800.0
2022-02-01 10:10:00,387.96,387.96,385.73,385.93,1100.0,379.3813,379.3813,377.2006,377.3962,1100.0
2022-02-01 10:20:00,386.57,386.57,385.77,385.83,1229.0,378.0221,378.0221,377.2398,377.2984,1229.0
2022-02-01 10:30:00,385.48,387.29,385.48,386.44,1699.0,376.9562,378.7262,376.9562,377.8949,1699.0
2022-02-01 10:40:00,385.08,385.08,384.26,384.39,500.0,376.565,376.565,375.7632,375.8903,500.0
2022-02-01 10:50:00,384.68,387.15,384.68,387.09,4181.0,376.1739,378.5892,376.1739,378.5306,4181.0
2022-02-01 11:00:00,387.07,388.36,386.8,387.59,3080.0,378.511,379.7725,378.247,379.0195,3080.0
2022-02-01 11:10:00,387.14,389.3,387.14,388.15,4889.0,378.5795,380.6917,378.5795,379.5671,4889.0
2022-02-01 11:20:00,388.0,388.0,385.35,386.88,1414.0,379.4205,379.4205,376.829,378.3252,1414.0
2022-02-01 11:30:00,387.39,388.01,386.26,387.49,3586.0,378.8239,379.4302,377.7189,378.9217,3586.0
2022-02-01 11:40:00,388.24,388.99,387.58,388.36,1500.0,379.6551,380.3886,379.0097,379.7725,1500.0
2022-02-01 11:50:00,388.71,388.82,387.65,388.82,2300.0,380.1148,380.2223,379.0782,380.2223,2300.0
2022-02-01 12:00:00,388.18,389.41,387.21,387.55,3320.0,379.5965,380.7993,378.6479,378.9804,3320.0
2022-02-01 12:10:00,388.39,388.39,386.2,387.43,5437.0,379.8018,379.8018,377.6603,378.8631,5437.0
2022-02-01 12:20:00,387.6,388.06,386.65,387.62,4100.0,379.0293,379.4791,378.1003,379.0489,4100.0
2022-02-01 12:30:00,387.67,388.03,387.15,388.03,801.0,379.0977,379.4498,378.5892,379.4498,801.0
2022-02-01 12:40:00,388.41,388.74,388.27,388.74,1473.0,379.8214,380.1441,379.6845,380.1441,1473.0
2022-02-01 12:50:00,388.6,389.67,388.01,389.67,2395.0,380.0072,381.0535,379.4302,381.0535,2395.0
2022-02-01 13:00:00,389.52,389.73,388.29,389.32,1792.0,380.9068,381.1122,379.704,380.7113,1792.0
2022-02-01 13:10:00,389.2,389.2,388.04,389.19,1517.0,380.5939,380.5939,379.4596,380.5841,1517.0
2022-02-01 13:20:00,389.86,390.41,389.44,389.44,3099.0,381.2393,381.7772,380.8286,380.8286,3099.0
2022-02-01 13:30:00,389.51,389.65,388.44,389.2,1961.0,380.8971,381.034,379.8507,380.5939,1961.0
2022-02-01 13:40:00,389.41,389.46,388.82,389.19,967.0,380.7993,380.8482,380.2223,380.5841,967.0
2022-02-01 13:50:00,388.9,389.17,388.46,389.0,1205.0,380.3006,380.5646,379.8703,380.3983,1205.0
2022-02-01 14:00:00,389.05,389.3,389.0,389.01,800.0,380.4472,380.6917,380.3983,380.4081,800.0
2022-02-01 14:10:00,389.09,389.09,386.55,388.0,6350.0,380.4863,380.4863,378.0025,379.4205,6350.0
2022-02-01 14:20:00,387.77,388.12,386.94,388.12,1731.0,379.1955,379.5378,378.3839,379.5378,1731.0
2022-02-01 14:30:00,388.65,389.09,387.86,388.83,2600.0,380.0561,380.4863,379.2835,380.2321,2600.0
2022-02-01 14:40:00,388.57,389.34,387.98,387.99,3624.0,379.9778,380.7308,379.4009,379.4107,3624.0
2022-02-01 14:50:00,387.74,388.31,387.59,388.02,3078.0,379.1662,379.7236,379.0195,379.44,3078.0
2022-02-01 15:00:00,388.35,389.54,388.29,389.54,3324.0,379.7627,380.9264,379.704,380.9264,3324.0
2022-02-01 15:10:00,389.52,389.71,388.77,389.19,2505.0,380.9068,381.0926,380.1734,380.5841,2505.0
2022-02-01 15:20:00,389.19,390.14,389.19,389.67,3158.0,380.5841,381.5131,380.5841,381.0535,3158.0
2022-02-01 15:30:00,389.79,389.81,388.65,388.97,5952.0,381.1709,381.1904,380.0561,380.369,5952.0
2022-02-01 15:40:00,389.15,390.16,388.92,390.16,6785.0,380.545,381.5327,380.3201,381.5327,6785.0
2022-02-01 15:50:00,390.68,390.68,389.87,390.33,22672.0,382.0412,382.0412,381.2491,381.6989,22672.0
2022-02-02 09:30:00,389.75,391.6,389.2,390.16,4781.0,381.1318,382.9408,380.5939,381.5327,4781.0
2022-02-02 09:40:00,391.01,391.94,390.43,391.93,1725.0,382.3639,383.2733,381.7967,383.2636,1725.0
2022-02-02 09:50:00,389.86,391.15,389.86,391.15,1073.0,381.2393,382.5008,381.2393,382.5008,1073.0
2022-02-02 10:00:00,391.07,392.42,389.7,390.43,6257.0,382.4226,383.7427,381.0829,381.7967,6257.0
2022-02-02 10:10:00,390.17,390.17,387.98,388.73,3150.0,381.5425,381.5425,379.4009,380.1343,3150.0
2022-02-02 10:20:00,388.67,388.87,387.12,387.58,4928.0,380.0756,380.2712,378.5599,379.0097,4928.0
2022-02-02 10:30:00,388.52,388.52,385.81,386.95,4276.0,379.929,379.929,377.2789,378.3937,4276.0
2022-02-02 10:40:00,386.82,388.43,386.82,387.98,2667.0,378.2665,379.8409,378.2665,379.4009,2667.0
2022-02-02 10:50:00,387.25,387.25,386.26,387.04,2237.0,378.687,378.687,377.7189,378.4817,2237.0
2022-02-02 11:00:00,387.08,387.62,386.04,386.04,1757.0,378.5208,379.0489,377.5038,377.5038,1757.0
2022-02-02 11:10:00,386.11,387.04,385.29,386.48,2760.0,377.5722,378.4817,376.7704,377.9341,2760.0
2022-02-02 11:20:00,386.67,388.86,386.67,388.65,1429.0,378.1199,380.2614,378.1199,380.0561,1429.0
2022-02-02 11:30:00,388.24,388.24,387.16,387.16,1934.0,379.6551,379.6551,378.599,378.599,1934.0
2022-02-02 11:40:00,386.47,388.25,386.44,387.46,1890.0,377.9243,379.6649,377.8949,378.8924,1890.0
2022-02-02 11:50:00,387.86,388.12,387.22,387.4,1000.0,379.2835,379.5378,378.6577,378.8337,1000.0
2022-02-02 12:00:00,386.71,387.96,386.71,387.66,2660.0,378.159,379.3813,378.159,379.088,2660.0
2022-02-02 12:10:00,387.78,388.5,386.77,386.77,6785.0,379.2053,379.9094,378.2176,378.2176,6785.0
2022-02-02 12:20:00,387.38,387.56,386.62,386.81,1836.0,378.8142,378.9902,378.071,378.2568,1836.0
2022-02-02 12:30:00,386.66,387.86,386.65,387.49,2100.0,378.1101,379.2835,378.1003,378.9217,2100.0
2022-02-02 12:40:00,387.5,388.44,386.77,387.73,2300.0,378.9315,379.8507,378.2176,379.1564,2300.0
2022-02-02 12:50:00,388.6,388.6,387.32,387.32,1400.0,380.0072,380.0072,378.7555,378.7555,1400.0
2022-02-02 13:00:00,387.83,388.38,387.7,387.7,2142.0,379.2542,379.792,379.1271,379.1271,2142.0
2022-02-02 13:10:00,387.69,387.69,386.61,386.94,3601.0,379.1173,379.1173,378.0612,378.3839,3601.0
2022-02-02 13:20:00,386.91,387.32,386.54,386.54,2606.0,378.3546,378.7555,377.9927,377.9927,2606.0
2022-02-02 13:30:00,386.46,386.94,386.46,386.7,1387.0,377.9145,378.3839,377.9145,378.1492,1387.0
2022-02-02 13:40:00,386.54,386.94,386.54,386.72,2201.0,377.9927,378.3839,377.9927,378.1688,2201.0
2022-02-02 13:50:00,386.63,387.32,386.08,387.3,6722.0,378.0807,378.7555,377.5429,378.7359,6722.0
2022-02-02 14:00:00,387.17,387.4,386.37,387.4,2799.0,378.6088,378.8337,377.8265,378.8337,2799.0
2022-02-02 14:10:00,387.83,387.89,386.18,386.67,2521.0,379.2542,379.3129,377.6407,378.1199,2521.0
2022-02-02 14:20:00,386.93,386.95,385.92,386.26,2750.0,378.3741,378.3937,377.3864,377.7189,2750.0
2022-02-02 14:30:00,386.05,386.86,385.78,386.23,3593.0,377.5136,378.3057,377.2495,377.6896,3593.0
2022-02-02 14:40:00,386.17,386.96,386.17,386.29,3883.0,377.6309,378.4034,377.6309,377.7483,3883.0
2022-02-02 14:50:00,386.17,386.92,385.9,386.29,2801.0,377.6309,378.3643,377.3669,377.7483,2801.0
2022-02-02 15:00:00,386.14,386.22,385.3,385.3,3055.0,377.6016,377.6798,376.7802,376.7802,3055.0
2022-02-02 15:10:00,385.3,385.95,384.54,385.95,5932.0,376.7802,377.4158,376.037,377.4158,5932.0
2022-02-02 15:20:00,386.64,386.64,385.3,385.43,5672.0,378.0905,378.0905,376.7802,376.9073,5672.0
2022-02-02 15:30:00,385.46,386.09,385.08,385.21,8660.0,376.9366,377.5527,376.565,376.6921,8660.0
2022-02-02 15:40:00,385.29,386.5,385.26,386.5,10478.0,376.7704,377.9536,376.741,377.9536,10478.0
2022-02-02 15:50:00,386.33,387.1,385.66,386.97,49459.0,377.7874,378.5404,377.1322,378.4132,49459.0
2022-02-03 09:30:00,382.0,384.38,381.14,384.38,6098.0,373.5531,375.8805,372.7121,375.8805,6098.0
2022-02-03 09:40:00,385.99,385.99,382.96,382.96,830.0,377.4549,377.4549,374.4919,374.4919,830.0
2022-02-03 09:50:00,383.39,383.39,380.92,381.2,6603.0,374.9124,374.9124,372.497,372.7708,6603.0
2022-02-03 10:00:00,381.35,382.07,379.69,381.75,1591.0,372.9175,373.6216,371.2942,373.3087,1591.0
2022-02-03 10:10:00,382.56,383.88,382.2,383.47,1693.0,374.1007,375.3916,373.7487,374.9906,1693.0
2022-02-03 10:20:00,383.5,384.13,381.32,382.81,13002.0,375.02,375.636,372.8882,374.3452,13002.0
2022-02-03 10:30:00,383.08,384.19,382.9,383.22,17116.0,374.6092,375.6947,374.4332,374.7461,17116.0
2022-02-03 10:40:00,383.67,384.77,383.0,383.0,18417.0,375.1862,376.2619,374.531,374.531,18417.0
2022-02-03 10:50:00,383.34,384.5,383.12,383.89,26766.0,374.8635,375.9978,374.6484,375.4013,26766.0
2022-02-03 11:00:00,383.69,384.03,383.05,383.4,9884.0,375.2058,375.5382,374.5799,374.9222,9884.0
2022-02-03 11:10:00,383.11,383.67,381.69,381.69,2468.0,374.6386,375.1862,373.25,373.25,2468.0
2022-02-03 11:20:00,381.06,381.97,380.45,380.45,3040.0,372.6339,373.5238,372.0374,372.0374,3040.0
2022-02-03 11:30:00,380.35,381.16,379.73,380.12,6375.0,371.9396,372.7317,371.3333,371.7147,6375.0
2022-02-03 11:40:00,379.86,380.01,378.5,378.82,5023.0,371.4604,371.6071,370.1305,370.4434,5023.0
2022-02-03 11:50:00,379.37,379.37,377.89,378.79,4287.0,370.9813,370.9813,369.534,370.4141,4287.0
2022-02-03 12:00:00,378.74,378.89,377.14,377.7,2200.0,370.3652,370.5119,368.8006,369.3482,2200.0
2022-02-03 12:10:00,378.0,378.16,377.35,377.35,3412.0,369.6416,369.798,369.0059,369.0059,3412.0
2022-02-03 12:20:00,377.5,379.33,377.49,378.84,3053.0,369.1526,370.9422,369.1429,370.463,3053.0
2022-02-03 12:30:00,378.78,379.11,378.19,378.69,2360.0,370.4043,370.727,369.8274,370.3163,2360.0
2022-02-03 12:40:00,378.64,379.22,378.3,378.3,3736.0,370.2674,370.8346,369.9349,369.9349,3736.0
2022-02-03 12:50:00,378.42,379.82,378.4,379.81,5514.0,370.0523,371.4213,370.0327,371.4116,5514.0
2022-02-03 13:00:00,379.36,380.95,378.91,379.89,3972.0,370.9715,372.5263,370.5315,371.4898,3972.0
2022-02-03 13:10:00,379.65,379.92,379.02,379.21,3650.0,371.2551,371.5191,370.639,370.8248,3650.0
2022-02-03 13:20:00,379.25,379.74,378.31,378.31,1424.0,370.8639,371.3431,369.9447,369.9447,1424.0
2022-02-03 13:30:00,378.31,379.23,378.31,378.81,4206.0,369.9447,370.8444,369.9447,370.4337,4206.0
2022-02-03 13:40:00,378.81,378.83,377.8,378.03,5453.0,370.4337,370.4532,369.446,369.6709,5453.0
2022-02-03 13:50:00,378.3,378.43,377.29,377.76,4396.0,369.9349,370.0621,368.9473,369.4069,4396.0
2022-02-03 14:00:00,377.48,377.9,377.33,377.9,5866.0,369.1331,369.5438,368.9864,369.5438,5866.0
2022-02-03 14:10:00,377.73,378.05,377.53,377.78,5341.0,369.3775,369.6905,369.182,369.4264,5341.0
2022-02-03 14:20:00,377.88,378.13,376.59,377.29,4217.0,369.5242,369.7687,368.2628,368.9473,4217.0
2022-02-03 14:30:00,376.94,377.3,376.23,376.75,2432.0,368.605,368.9571,367.9107,368.4192,2432.0
2022-02-03 14:40:00,376.35,376.35,375.49,375.61,3312.0,368.0281,368.0281,367.1871,367.3044,3312.0
2022-02-03 14:50:00,376.06,376.51,375.78,376.21,3260.0,367.7445,368.1845,367.4707,367.8912,3260.0
2022-02-03 15:00:00,376.34,376.34,375.27,375.47,3903.0,368.0183,368.0183,366.9719,367.1675,3903.0
2022-02-03 15:10:00,375.62,376.0,375.3,375.5,27209.0,367.3142,367.6858,367.0013,367.1969,27209.0
2022-02-03 15:20:00,375.46,375.9,374.36,374.36,18338.0,367.1577,367.588,366.0821,366.0821,18338.0
2022-02-03 15:30:00,374.33,374.46,372.81,373.53,15434.0,366.0527,366.1799,364.5663,365.2704,15434.0
2022-02-03 15:40:00,373.32,374.6,372.83,373.54,14524.0,365.0651,366.3168,364.5859,365.2802,14524.0
2022-02-03 15:50:00,372.86,374.23,372.28,372.74,35660.0,364.6152,365.9549,364.0481,364.4979,35660.0
2022-02-04 09:30:00,371.6,371.85,369.25,369.25,8308.0,363.3831,363.6276,361.0851,361.0851,8308.0
2022-02-04 09:40:00,371.28,374.06,370.99,372.44,1826.0,363.0702,365.7887,362.7866,364.2045,1826.0
2022-02-04 09:50:00,371.54,371.7,369.82,369.82,5714.0,363.3244,363.4809,361.6425,361.6425,5714.0
2022-02-04 10:00:00,371.26,372.28,371.24,371.92,2741.0,363.0506,364.0481,363.0311,363.696,2741.0
2022-02-04 10:10:00,371.21,372.46,370.88,372.33,1420.0,363.0017,364.2241,362.679,364.097,1420.0
2022-02-04 10:20:00,371.9,372.54,371.48,371.48,2370.0,363.6765,364.3023,363.2657,363.2657,2370.0
2022-02-04 10:30:00,371.21,371.51,368.45,368.75,1900.0,363.0017,363.2951,360.3027,360.5961,1900.0
2022-02-04 10:40:00,368.59,369.09,368.59,368.6,1453.0,360.4397,360.9286,360.4397,360.4494,1453.0
2022-02-04 10:50:00,368.68,369.88,368.35,369.84,2819.0,360.5277,361.7011,360.205,361.662,2819.0
2022-02-04 11:00:00,369.56,369.9,369.45,369.59,1403.0,361.3882,361.7207,361.2806,361.4175,1403.0
2022-02-04 11:10:00,369.11,369.14,368.28,368.81,1913.0,360.9482,360.9775,360.1365,360.6548,1913.0
2022-02-04 11:20:00,368.39,369.29,367.9,369.29,2318.0,360.2441,361.1242,359.7649,361.1242,2318.0
2022-02-04 11:30:00,369.07,370.25,368.91,369.97,1680.0,360.909,362.0629,360.7526,361.7891,1680.0
2022-02-04 11:40:00,369.97,370.67,369.44,370.67,1050.0,361.7891,362.4737,361.2709,362.4737,1050.0
2022-02-04 11:50:00,369.45,370.44,369.19,369.48,1419.0,361.2806,362.2487,361.0264,361.31,1419.0
2022-02-04 12:00:00,369.4,370.34,369.01,370.34,2520.0,361.2317,362.151,360.8504,362.151,2520.0
2022-02-04 12:10:00,370.4,371.0,369.98,369.98,3075.0,362.2096,362.7964,361.7989,361.7989,3075.0
2022-02-04 12:20:00,370.12,370.55,369.83,369.99,1630.0,361.9358,362.3563,361.6522,361.8087,1630.0
2022-02-04 12:30:00,370.33,370.39,369.25,369.73,2401.0,362.1412,362.1998,361.0851,361.5544,2401.0
2022-02-04 12:40:00,369.85,370.06,369.63,369.69,980.0,361.6718,361.8771,361.4567,361.5153,980.0
2022-02-04 12:50:00,369.79,371.14,369.79,371.04,1556.0,361.6131,362.9333,361.6131,362.8355,1556.0
2022-02-04 13:00:00,371.53,373.0,371.53,372.69,1607.0,363.3146,364.7521,363.3146,364.449,1607.0
2022-02-04 13:10:00,372.97,373.09,372.43,372.6,2546.0,364.7228,364.8401,364.1947,364.361,2546.0
2022-02-04 13:20:00,372.81,373.11,371.97,372.02,5600.0,364.5663,364.8597,363.7449,363.7938,5600.0
2022-02-04 13:30:00,372.1,373.0,371.5,372.99,2021.0,363.872,364.7521,363.2853,364.7424,2021.0
2022-02-04 13:40:00,372.87,373.79,372.51,372.51,1177.0,364.625,365.5247,364.273,364.273,1177.0
2022-02-04 13:50:00,373.49,373.68,372.91,373.41,2507.0,365.2313,365.4171,364.6641,365.1531,2507.0
2022-02-04 14:00:00,373.22,373.68,373.02,373.25,1874.0,364.9673,365.4171,364.7717,364.9966,1874.0
2022-02-04 14:10:00,373.47,373.52,372.72,373.11,1217.0,365.2117,365.2606,364.4783,364.8597,1217.0
2022-02-04 14:20:00,373.04,373.53,372.93,372.98,1100.0,364.7913,365.2704,364.6837,364.7326,1100.0
2022-02-04 14:30:00,372.91,374.14,372.89,374.13,2552.0,364.6641,365.8669,364.6446,365.8571,2552.0
2022-02-04 14:40:00,374.11,374.18,373.7,373.7,2127.0,365.8376,365.906,365.4367,365.4367,2127.0
2022-02-04 14:50:00,374.23,374.65,373.69,373.99,3569.0,365.9549,366.3657,365.4269,365.7202,3569.0
2022-02-04 15:00:00,374.68,375.2,373.95,374.86,3000.0,366.395,366.9035,365.6811,366.571,3000.0
2022-02-04 15:10:00,375.0,376.23,374.99,376.01,7005.0,366.7079,367.9107,366.6981,367.6956,7005.0
2022-02-04 15:20:00,376.1,376.27,375.85,375.87,2481.0,367.7836,367.9498,367.5391,367.5587,2481.0
2022-02-04 15:30:00,376.0,376.58,375.53,375.56,8633.0,367.6858,368.253,367.2262,367.2555,8633.0
2022-02-04 15:40:00,375.55,375.55,373.92,374.34,7424.0,367.2457,367.2457,365.6518,366.0625,7424.0
2022-02-04 15:50:00,374.73,375.51,371.76,372.28,51551.0,366.4439,367.2066,363.5396,364.0481,51551.0
2022-02-07 09:30:00,372.91,374.33,371.58,372.44,7200.0,364.6641,366.0527,363.3635,364.2045,7200.0
2022-02-07 09:40:00,372.38,373.12,370.62,370.62,2685.0,364.1458,364.8695,362.4248,362.4248,2685.0
2022-02-07 09:50:00,370.72,372.85,370.71,371.8,2095.0,362.5226,364.6055,362.5128,363.5787,2095.0
2022-02-07 10:00:00,371.68,372.91,371.36,372.87,2744.0,363.4613,364.6641,363.1484,364.625,2744.0
2022-02-07 10:10:00,372.04,373.0,370.53,373.0,6038.0,363.8134,364.7521,362.3368,364.7521,6038.0
2022-02-07 10:20:00,373.14,374.2,372.64,374.19,4109.0,364.889,365.9256,364.4001,365.9158,4109.0
2022-02-07 10:30:00,374.17,376.2,374.02,376.04,8405.0,365.8963,367.8814,365.7496,367.7249,8405.0
2022-02-07 10:40:00,375.99,375.99,373.49,373.83,2340.0,367.676,367.676,365.2313,365.5638,2340.0
2022-02-07 10:50:00,373.81,374.53,373.54,373.62,1682.0,365.5442,366.2483,365.2802,365.3584,1682.0
2022-02-07 11:00:00,374.07,374.27,373.03,373.6,2460.0,365.7985,365.9941,364.7815,365.3389,2460.0
2022-02-07 11:10:00,373.6,374.69,373.6,374.4,2300.0,365.3389,366.4048,365.3389,366.1212,2300.0
2022-02-07 11:20:00,374.33,375.25,374.14,374.75,2865.0,366.0527,366.9524,365.8669,366.4634,2865.0
2022-02-07 11:30:00,374.13,374.16,372.03,372.03,3110.0,365.8571,365.8865,363.8036,363.8036,3110.0
2022-02-07 11:40:00,372.47,372.81,371.81,371.98,7604.0,364.2339,364.5663,363.5884,363.7547,7604.0
2022-02-07 11:50:00,372.23,373.42,372.01,372.94,1980.0,363.9992,365.1628,363.784,364.6935,1980.0
2022-02-07 12:00:00,373.18,373.2,371.75,371.82,3314.0,364.9282,364.9477,363.5298,363.5982,3314.0
2022-02-07 12:10:00,371.75,372.23,371.18,372.07,2339.0,363.5298,363.9992,362.9724,363.8427,2339.0
2022-02-07 12:20:00,371.68,372.2,371.13,371.13,2602.0,363.4613,363.9698,362.9235,362.9235,2602.0
2022-02-07 12:30:00,371.57,372.37,371.14,371.51,3365.0,363.3538,364.1361,362.9333,363.2951,3365.0
2022-02-07 12:40:00,371.82,374.53,371.82,374.53,4141.0,363.5982,366.2483,363.5982,366.2483,4141.0
2022-02-07 12:50:00,374.53,375.03,373.78,374.01,4404.0,366.2483,366.7372,365.5149,365.7398,4404.0
2022-02-07 13:00:00,374.73,375.43,374.66,374.83,2208.0,366.4439,367.1284,366.3754,366.5417,2208.0
2022-02-07 13:10:00,375.14,376.18,375.0,375.46,4268.0,366.8448,367.8618,366.7079,367.1577,4268.0
2022-02-07 13:20:00,375.27,375.74,374.76,375.73,1887.0,366.9719,367.4315,366.4732,367.4218,1887.0
2022-02-07 13:30:00,376.0,376.2,375.65,375.66,2424.0,367.6858,367.8814,367.3435,367.3533,2424.0
2022-02-07 13:40:00,376.18,376.42,375.69,376.42,1603.0,367.8618,368.0965,367.3827,368.0965,1603.0
2022-02-07 13:50:00,376.43,377.26,376.37,376.42,3967.0,368.1063,368.9179,368.0476,368.0965,3967.0
2022-02-07 14:00:00,376.37,376.99,376.15,376.37,2032.0,368.0476,368.6539,367.8325,368.0476,2032.0
2022-02-07 14:10:00,376.69,377.16,376.4,377.16,2572.0,368.3605,368.8201,368.077,368.8201,2572.0
2022-02-07 14:20:00,376.88,376.98,375.7,376.98,1231.0,368.5463,368.6441,367.3924,368.6441,1231.0
2022-02-07 14:30:00,376.47,377.01,376.25,376.47,4550.0,368.1454,368.6735,367.9303,368.1454,4550.0
2022-02-07 14:40:00,376.63,377.32,376.63,376.81,3480.0,368.3019,368.9766,368.3019,368.4779,3480.0
2022-02-07 14:50:00,376.89,376.98,376.39,376.49,3026.0,368.5561,368.6441,368.0672,368.165,3026.0
2022-02-07 15:00:00,376.33,376.5,375.45,375.89,4727.0,368.0085,368.1747,367.148,367.5782,4727.0
2022-02-07 15:10:00,375.47,376.49,375.47,376.0,7713.0,367.1675,368.165,367.1675,367.6858,7713.0
2022-02-07 15:20:00,375.91,376.11,374.37,374.41,5463.0,367.5978,367.7934,366.0918,366.131,5463.0
2022-02-07 15:30:00,374.63,375.55,373.69,373.76,7173.0,366.3461,367.2457,365.4269,365.4953,7173.0
2022-02-07 15:40:00,374.03,374.16,372.91,373.35,7902.0,365.7594,365.8865,364.6641,365.0944,7902.0
2022-02-07 15:50:00,374.24,374.87,372.63,373.0,46262.0,365.9647,366.5808,364.3903,364.7521,46262.0
2022-02-08 09:30:00,373.6,375.13,373.51,373.61,4091.0,365.3389,366.835,365.2509,365.3486,4091.0
2022-02-08 09:40:00,374.03,374.03,372.66,373.25,3052.0,365.7594,365.7594,364.4197,364.9966,3052.0
2022-02-08 09:50:00,372.59,376.65,372.59,376.2,3770.0,364.3512,368.3214,364.3512,367.8814,3770.0
2022-02-08 10:00:00,375.68,377.43,374.17,377.04,4169.0,367.3729,369.0842,365.8963,368.7028,4169.0
2022-02-08 10:10:00,376.69,377.45,376.45,377.13,2276.0,368.3605,369.1037,368.1258,368.7908,2276.0
2022-02-08 10:20:00,377.27,377.66,375.88,375.88,2839.0,368.9277,369.3091,367.5685,367.5685,2839.0
2022-02-08 10:30:00,376.5,377.39,375.36,376.57,3313.0,368.1747,369.0451,367.06,368.2432,3313.0
2022-02-08 10:40:00,376.18,377.23,375.46,376.53,2303.0,367.8618,368.8886,367.1577,368.2041,2303.0
2022-02-08 10:50:00,376.64,377.61,376.54,377.19,1405.0,368.3116,369.2602,368.2139,368.8495,1405.0
2022-02-08 11:00:00,377.38,377.72,377.2,377.69,2166.0,369.0353,369.3678,368.8593,369.3384,2166.0
2022-02-08 11:10:00,377.64,377.64,376.57,376.63,2300.0,369.2895,369.2895,368.2432,368.3019,2300.0
2022-02-08 11:20:00,376.31,376.52,375.53,376.52,2042.0,367.9889,368.1943,367.2262,368.1943,2042.0
2022-02-08 11:30:00,377.14,378.87,377.14,378.87,1401.0,368.8006,370.4923,368.8006,370.4923,1401.0
2022-02-08 11:40:00,379.42,379.47,378.74,378.91,2011.0,371.0302,371.0791,370.3652,370.5315,2011.0
2022-02-08 11:50:00,378.84,379.03,377.97,379.03,1100.0,370.463,370.6488,369.6122,370.6488,1100.0
2022-02-08 12:00:00,378.95,379.67,378.95,379.19,1409.0,370.5706,371.2746,370.5706,370.8053,1409.0
2022-02-08 12:10:00,378.69,378.69,378.04,378.49,1300.0,370.3163,370.3163,369.6807,370.1207,1300.0
2022-02-08 12:20:00,378.75,379.29,378.75,379.27,1180.0,370.375,370.903,370.375,370.8835,1180.0
2022-02-08 12:30:00,379.36,379.91,379.21,379.54,1948.0,370.9715,371.5093,370.8248,371.1475,1948.0
2022-02-08 12:40:00,379.59,379.81,379.2,379.35,1691.0,371.1964,371.4116,370.815,370.9617,1691.0
2022-02-08 12:50:00,379.12,379.18,378.81,378.81,1700.0,370.7368,370.7955,370.4337,370.4337,1700.0
2022-02-08 13:00:00,378.6,379.99,378.6,379.52,2322.0,370.2283,371.5876,370.2283,371.128,2322.0
2022-02-08 13:10:00,379.23,379.71,378.96,379.33,3100.0,370.8444,371.3138,370.5803,370.9422,3100.0
2022-02-08 13:20:00,378.74,378.74,377.81,378.26,900.0,370.3652,370.3652,369.4558,369.8958,900.0
2022-02-08 13:30:00,378.58,378.94,378.2,378.2,6780.0,370.2087,370.5608,369.8372,369.8372,6780.0
2022-02-08 13:40:00,378.04,378.19,376.86,377.25,5155.0,369.6807,369.8274,368.5268,368.9082,5155.0
2022-02-08 13:50:00,377.63,378.44,377.51,378.37,808.0,369.2798,370.0718,369.1624,370.0034,808.0
2022-02-08 14:00:00,378.67,378.67,377.75,378.04,1778.0,370.2968,370.2968,369.3971,369.6807,1778.0
2022-02-08 14:10:00,378.22,378.22,377.5,377.65,600.0,369.8567,369.8567,369.1526,369.2993,600.0
2022-02-08 14:20:00,377.69,377.7,375.55,375.86,4300.0,369.3384,369.3482,367.2457,367.5489,4300.0
2022-02-08 14:30:00,375.79,377.0,375.56,375.59,2500.0,367.4804,368.6637,367.2555,367.2849,2500.0
2022-02-08 14:40:00,376.14,376.95,375.98,376.69,1500.0,367.8227,368.6148,367.6662,368.3605,1500.0
2022-02-08 14:50:00,376.7,377.36,376.53,377.36,1837.0,368.3703,369.0157,368.2041,369.0157,1837.0
2022-02-08 15:00:00,377.11,377.83,376.59,377.83,2800.0,368.7713,369.4753,368.2628,369.4753,2800.0
2022-02-08 15:10:00,377.88,378.95,377.71,378.63,3357.0,369.5242,370.5706,369.358,370.2576,3357.0
2022-02-08 15:20:00,378.67,378.67,377.8,378.3,5090.0,370.2968,370.2968,369.446,369.9349,5090.0
2022-02-08 15:30:00,378.45,379.27,378.44,378.58,7335.0,370.0816,370.8835,370.0718,370.2087,7335.0
2022-02-08 15:40:00,378.88,379.42,378.33,378.92,8722.0,370.5021,371.0302,369.9643,370.5412,8722.0
2022-02-08 15:50:00,378.84,380.25,378.46,379.03,27246.0,370.463,371.8418,370.0914,370.6488,27246.0
2022-02-09 09:30:00,384.26,387.09,381.71,386.54,5628.0,375.7632,378.5306,373.2695,377.9927,5628.0
2022-02-09 09:40:00,386.55,391.0,386.45,389.78,12716.0,378.0025,382.3541,377.9047,381.1611,12716.0
2022-02-09 09:50:00,389.48,389.48,387.26,388.68,3041.0,380.8677,380.8677,378.6968,380.0854,3041.0
2022-02-09 10:00:00,388.06,389.07,387.7,388.1,4469.0,379.4791,380.4668,379.1271,379.5182,4469.0
2022-02-09 10:10:00,388.37,388.77,387.03,387.06,5014.0,379.7823,380.1734,378.4719,378.5012,5014.0
2022-02-09 10:20:00,387.2,387.25,386.66,387.09,3006.0,378.6381,378.687,378.1101,378.5306,3006.0
2022-02-09 10:30:00,387.39,388.24,387.2,387.2,1174.0,378.8239,379.6551,378.6381,378.6381,1174.0
2022-02-09 10:40:00,387.16,387.32,385.92,386.35,4001.0,378.599,378.7555,377.3864,377.8069,4001.0
2022-02-09 10:50:00,386.44,387.28,386.29,387.28,3986.0,377.8949,378.7164,377.7483,378.7164,3986.0
2022-02-09 11:00:00,387.03,387.23,386.22,386.22,5883.0,378.4719,378.6675,377.6798,377.6798,5883.0
2022-02-09 11:10:00,386.04,386.32,385.1,385.4,4138.0,377.5038,377.7776,376.5846,376.8779,4138.0
2022-02-09 11:20:00,385.52,385.77,385.1,385.73,2555.0,376.9953,377.2398,376.5846,377.2006,2555.0
2022-02-09 11:30:00,385.58,385.96,385.36,385.96,1908.0,377.054,377.4256,376.8388,377.4256,1908.0
2022-02-09 11:40:00,386.22,386.81,386.14,386.25,1813.0,377.6798,378.2568,377.6016,377.7091,1813.0
2022-02-09 11:50:00,386.01,386.01,385.5,385.5,3712.0,377.4745,377.4745,376.9757,376.9757,3712.0
2022-02-09 12:00:00,385.56,385.73,384.64,384.7,3049.0,377.0344,377.2006,376.1347,376.1934,3049.0
2022-02-09 12:10:00,384.74,387.51,384.73,387.35,15659.0,376.2325,378.9413,376.2228,378.7848,15659.0
2022-02-09 12:20:00,387.35,387.35,386.63,386.64,2200.0,378.7848,378.7848,378.0807,378.0905,2200.0
2022-02-09 12:30:00,386.91,387.02,386.57,386.85,1014.0,378.3546,378.4621,378.0221,378.2959,1014.0
2022-02-09 12:40:00,386.85,387.02,386.56,386.83,1402.0,378.2959,378.4621,378.0123,378.2763,1402.0
2022-02-09 12:50:00,386.56,386.8,386.25,386.25,2362.0,378.0123,378.247,377.7091,377.7091,2362.0
2022-02-09 13:00:00,386.46,386.46,384.86,385.6,4938.0,377.9145,377.9145,376.3499,377.0735,4938.0
2022-02-09 13:10:00,385.86,385.86,384.58,385.07,3472.0,377.3278,377.3278,376.0761,376.5552,3472.0
2022-02-09 13:20:00,384.96,385.33,384.58,385.03,4777.0,376.4477,376.8095,376.0761,376.5161,4777.0
2022-02-09 13:30:00,385.16,385.33,385.0,385.33,800.0,376.6433,376.8095,376.4868,376.8095,800.0
2022-02-09 13:40:00,384.9,385.66,384.9,385.49,3553.0,376.389,377.1322,376.389,376.966,3553.0
2022-02-09 13:50:00,385.46,385.77,385.08,385.12,2136.0,376.9366,377.2398,376.565,376.6041,2136.0
2022-02-09 14:00:00,385.5,385.83,384.64,385.0,14249.0,376.9757,377.2984,376.1347,376.4868,14249.0
2022-02-09 14:10:00,385.0,385.27,384.82,385.12,4193.0,376.4868,376.7508,376.3108,376.6041,4193.0
2022-02-09 14:20:00,385.12,385.12,384.58,385.04,8002.0,376.6041,376.6041,376.0761,376.5259,8002.0
2022-02-09 14:30:00,385.17,386.48,385.17,386.0,7634.0,376.653,377.9341,376.653,377.4647,7634.0
2022-02-09 14:40:00,386.03,386.39,385.5,385.5,16938.0,377.494,377.8461,376.9757,376.9757,16938.0
2022-02-09 14:50:00,385.56,386.0,385.52,385.99,5995.0,377.0344,377.4647,376.9953,377.4549,5995.0
2022-02-09 15:00:00,385.88,385.88,384.49,384.49,7148.0,377.3473,377.3473,375.9881,375.9881,7148.0
2022-02-09 15:10:00,384.81,384.82,383.17,383.69,6190.0,376.301,376.3108,374.6973,375.2058,6190.0
2022-02-09 15:20:00,384.34,384.34,383.51,384.28,9953.0,375.8414,375.8414,375.0297,375.7827,9953.0
2022-02-09 15:30:00,384.36,385.34,383.93,384.06,20531.0,375.8609,376.8193,375.4404,375.5676,20531.0
2022-02-09 15:40:00,384.01,384.72,382.87,384.57,69134.0,375.5187,376.213,374.4039,376.0663,69134.0
2022-02-09 15:50:00,384.97,384.98,383.06,383.43,208381.0,376.4575,376.4672,374.5897,374.9515,208381.0
2022-02-10 09:30:00,374.47,374.47,365.45,371.91,26040.0,366.1896,366.1896,357.3691,363.6862,26040.0
2022-02-10 09:40:00,372.88,378.45,371.42,374.98,20646.0,364.6348,370.0816,363.2071,366.6884,20646.0
2022-02-10 09:50:00,374.5,374.89,370.0,372.03,14823.0,366.219,366.6003,361.8185,363.8036,14823.0
2022-02-10 10:00:00,371.36,371.78,366.56,370.29,17463.0,363.1484,363.5591,358.4545,362.1021,17463.0
2022-02-10 10:10:00,370.99,376.55,370.31,375.42,41020.0,362.7866,368.2236,362.1216,367.1186,41020.0
2022-02-10 10:20:00,374.5,377.74,374.12,376.71,9265.0,366.219,369.3873,365.8474,368.3801,9265.0
2022-02-10 10:30:00,376.72,380.54,376.72,379.26,14176.0,368.3899,372.1254,368.3899,370.8737,14176.0
2022-02-10 10:40:00,379.79,384.82,379.61,383.99,13293.0,371.392,376.3108,371.216,375.4991,13293.0
2022-02-10 10:50:00,383.99,384.27,378.57,379.88,12702.0,375.4991,375.7729,370.199,371.48,12702.0
2022-02-10 11:00:00,380.35,382.67,380.19,381.55,2511.0,371.9396,374.2083,371.7831,373.1131,2511.0
2022-02-10 11:10:00,382.65,384.35,381.57,383.05,13020.0,374.1888,375.8512,373.1326,374.5799,13020.0
2022-02-10 11:20:00,383.5,391.0,383.5,391.0,24738.0,375.02,382.3541,375.02,382.3541,24738.0
2022-02-10 11:30:00,390.27,399.51,388.62,391.12,41350.0,381.6403,390.6759,380.0267,382.4715,41350.0
2022-02-10 11:40:00,392.08,394.97,391.13,394.25,16513.0,383.4102,386.2363,382.4812,385.5323,16513.0
2022-02-10 11:50:00,394.25,394.7,391.55,392.38,9613.0,385.5323,385.9723,382.892,383.7036,9613.0
2022-02-10 12:00:00,392.27,393.26,390.51,391.0,6208.0,383.596,384.5641,381.8749,382.3541,6208.0
2022-02-10 12:10:00,390.91,393.61,388.88,393.43,7724.0,382.2661,384.9064,380.281,384.7304,7724.0
2022-02-10 12:20:00,393.21,397.38,393.02,396.4,13402.0,384.5152,388.593,384.3294,387.6347,13402.0
2022-02-10 12:30:00,396.66,397.32,394.11,394.45,13897.0,387.889,388.5344,385.3953,385.7278,13897.0
2022-02-10 12:40:00,395.1,396.88,392.09,392.63,11206.0,386.3635,388.1041,383.42,383.9481,11206.0
2022-02-10 12:50:00,392.63,394.74,392.18,393.64,7958.0,383.9481,386.0114,383.508,384.9357,7958.0
2022-02-10 13:00:00,393.46,394.07,391.91,392.83,20019.0,384.7597,385.3562,383.244,384.1436,20019.0
2022-02-10 13:10:00,393.38,393.89,391.66,391.79,11516.0,384.6815,385.1802,382.9995,383.1266,11516.0
2022-02-10 13:20:00,391.8,393.91,391.47,392.59,10329.0,383.1364,385.1998,382.8137,383.909,10329.0
2022-02-10 13:30:00,392.52,393.74,392.42,393.47,11011.0,383.8405,385.0335,383.7427,384.7695,11011.0
2022-02-10 13:40:00,393.49,395.53,393.48,394.86,22711.0,384.7891,386.7839,384.7793,386.1288,22711.0
2022-02-10 13:50:00,394.68,395.11,392.72,395.09,14614.0,385.9527,386.3732,384.0361,386.3537,14614.0
2022-02-10 14:00:00,395.1,397.8,395.05,396.59,37524.0,386.3635,389.0038,386.3146,387.8205,37524.0
2022-02-10 14:10:00,396.56,396.88,395.07,395.07,16701.0,387.7912,388.1041,386.3341,386.3341,16701.0
2022-02-10 14:20:00,395.0,395.41,393.72,394.72,6540.0,386.2657,386.6666,385.014,385.9919,6540.0
2022-02-10 14:30:00,394.81,394.81,392.4,392.45,7464.0,386.0799,386.0799,383.7232,383.7721,7464.0
2022-02-10 14:40:00,392.68,392.8,389.67,389.67,12119.0,383.997,384.1143,381.0535,381.0535,12119.0
2022-02-10 14:50:00,389.06,389.36,388.31,389.3,2916.0,380.457,380.7504,379.7236,380.6917,2916.0
2022-02-10 15:00:00,389.43,389.82,388.35,389.57,3300.0,380.8188,381.2002,379.7627,380.9557,3300.0
2022-02-10 15:10:00,389.59,391.86,389.54,390.04,11434.0,380.9753,383.1951,380.9264,381.4153,11434.0
2022-02-10 15:20:00,390.53,390.7,388.53,389.34,4986.0,381.8945,382.0607,379.9387,380.7308,4986.0
2022-02-10 15:30:00,389.29,389.48,387.21,387.21,7255.0,380.6819,380.8677,378.6479,378.6479,7255.0
2022-02-10 15:40:00,387.22,387.79,386.5,387.5,12136.0,378.6577,379.2151,377.9536,378.9315,12136.0
2022-02-10 15:50:00,387.12,388.78,386.8,386.94,54300.0,378.5599,380.1832,378.247,378.3839,54300.0
2022-02-11 09:30:00,382.29,385.52,382.29,385.46,40868.0,373.8367,376.9953,373.8367,376.9366,40868.0
2022-02-11 09:40:00,385.4,388.15,384.23,387.41,8345.0,376.8779,379.5671,375.7338,378.8435,8345.0
2022-02-11 09:50:00,387.07,387.1,382.24,382.25,13445.0,378.511,378.5404,373.7878,373.7976,13445.0
2022-02-11 10:00:00,382.94,385.3,382.91,385.11,8841.0,374.4723,376.7802,374.443,376.5944,8841.0
2022-02-11 10:10:00,385.11,386.82,384.88,386.82,13118.0,376.5944,378.2665,376.3694,378.2665,13118.0
2022-02-11 10:20:00,386.81,390.68,386.81,388.42,44142.0,378.2568,382.0412,378.2568,379.8312,44142.0
2022-02-11 10:30:00,388.6,389.24,387.09,387.24,9423.0,380.0072,380.633,378.5306,378.6773,9423.0
2022-02-11 10:40:00,387.11,387.55,384.57,384.63,8643.0,378.5501,378.9804,376.0663,376.125,8643.0
2022-02-11 10:50:00,384.64,385.02,383.0,383.68,8453.0,376.1347,376.5063,374.531,375.196,8453.0
2022-02-11 11:00:00,384.05,385.43,382.64,382.64,7822.0,375.5578,376.9073,374.179,374.179,7822.0
2022-02-11 11:10:00,382.56,382.56,381.15,381.42,9296.0,374.1007,374.1007,372.7219,372.986,9296.0
2022-02-11 11:20:00,381.89,383.07,381.58,382.46,8072.0,373.4456,374.5995,373.1424,374.003,8072.0
2022-02-11 11:30:00,382.81,383.68,381.77,381.78,7522.0,374.3452,375.196,373.3282,373.338,7522.0
2022-02-11 11:40:00,381.76,386.88,381.58,386.88,9576.0,373.3184,378.3252,373.1424,378.3252,9576.0
2022-02-11 11:50:00,386.56,388.05,385.65,387.35,6982.0,378.0123,379.4693,377.1224,378.7848,6982.0
2022-02-11 12:00:00,387.21,387.29,385.95,386.67,4245.0,378.6479,378.7262,377.4158,378.1199,4245.0
2022-02-11 12:10:00,386.31,388.06,386.31,386.9,6029.0,377.7678,379.4791,377.7678,378.3448,6029.0
2022-02-11 12:20:00,386.41,389.0,385.96,389.0,5109.0,377.8656,380.3983,377.4256,380.3983,5109.0
2022-02-11 12:30:00,388.56,389.0,388.15,388.68,5550.0,379.9681,380.3983,379.5671,380.0854,5550.0
2022-02-11 12:40:00,388.67,389.44,387.19,387.75,10272.0,380.0756,380.8286,378.6284,379.176,10272.0
2022-02-11 12:50:00,387.49,387.49,386.39,386.4,6694.0,378.9217,378.9217,377.8461,377.8558,6694.0
2022-02-11 13:00:00,386.4,388.34,386.24,388.34,3800.0,377.8558,379.7529,377.6994,379.7529,3800.0
2022-02-11 13:10:00,387.99,388.27,386.72,387.12,4267.0,379.4107,379.6845,378.1688,378.5599,4267.0
2022-02-11 13:20:00,387.48,387.57,386.55,386.78,4410.0,378.912,379.0,378.0025,378.2274,4410.0
2022-02-11 13:30:00,386.3,386.73,383.74,383.75,19546.0,377.758,378.1785,375.2546,375.2644,19546.0
2022-02-11 13:40:00,383.59,384.36,382.65,383.41,8614.0,375.108,375.8609,374.1888,374.9319,8614.0
2022-02-11 13:50:00,382.97,383.15,381.55,381.62,6072.0,374.5017,374.6777,373.1131,373.1815,6072.0
2022-02-11 14:00:00,381.61,383.39,380.84,383.16,5030.0,373.1717,374.9124,372.4188,374.6875,5030.0
2022-02-11 14:10:00,383.04,386.87,382.94,386.59,6432.0,374.5701,378.3154,374.4723,378.0416,6432.0
2022-02-11 14:20:00,386.22,387.95,384.02,384.28,11478.0,377.6798,379.3716,375.5285,375.7827,11478.0
2022-02-11 14:30:00,384.17,385.33,383.76,385.15,6071.0,375.6751,376.8095,375.2742,376.6335,6071.0
2022-02-11 14:40:00,385.25,385.27,382.48,382.48,5990.0,376.7313,376.7508,374.0225,374.0225,5990.0
2022-02-11 14:50:00,382.92,383.31,381.6,382.99,13187.0,374.4528,374.8342,373.162,374.5212,13187.0
2022-02-11 15:00:00,382.88,385.39,382.8,383.27,4917.0,374.4137,376.8682,374.3354,374.795,4917.0
2022-02-11 15:10:00,382.69,383.44,381.6,381.92,10612.0,374.2279,374.9613,373.162,373.4749,10612.0
2022-02-11 15:20:00,381.79,383.08,381.17,382.84,9310.0,373.3478,374.6092,372.7415,374.3746,9310.0
2022-02-11 15:30:00,382.82,383.06,380.87,380.87,11762.0,374.355,374.5897,372.4481,372.4481,11762.0
2022-02-11 15:40:00,381.15,381.62,379.05,381.62,24696.0,372.7219,373.1815,370.6684,373.1815,24696.0
2022-02-11 15:50:00,382.14,382.15,378.91,378.91,49244.0,373.69,373.6998,370.5315,370.5315,49244.0
2022-02-14 09:30:00,375.97,378.82,375.97,377.24,8889.0,367.6565,370.4434,367.6565,368.8984,8889.0
2022-02-14 09:40:00,378.62,380.24,377.63,379.17,4888.0,370.2479,371.832,369.2798,370.7857,4888.0
2022-02-14 09:50:00,378.93,381.29,378.57,379.7,4358.0,370.551,372.8588,370.199,371.304,4358.0
2022-02-14 10:00:00,380.08,380.08,377.15,378.11,6755.0,371.6756,371.6756,368.8104,369.7491,6755.0
2022-02-14 10:10:00,378.97,381.65,378.41,379.16,9355.0,370.5901,373.2109,370.0425,370.7759,9355.0
2022-02-14 10:20:00,379.37,383.14,378.63,383.14,5728.0,370.9813,374.6679,370.2576,374.6679,5728.0
2022-02-14 10:30:00,382.46,382.55,379.07,379.74,7357.0,374.003,374.091,370.6879,371.3431,7357.0
2022-02-14 10:40:00,379.98,380.78,378.96,379.31,3474.0,371.5778,372.3601,370.5803,370.9226,3474.0
2022-02-14 10:50:00,378.86,380.58,378.85,379.43,5358.0,370.4826,372.1645,370.4728,371.04,5358.0
2022-02-14 11:00:00,378.6,378.89,378.2,378.46,3692.0,370.2283,370.5119,369.8372,370.0914,3692.0
2022-02-14 11:10:00,378.79,380.08,378.51,379.4,4614.0,370.4141,371.6756,370.1403,371.0106,4614.0
2022-02-14 11:20:00,379.63,379.63,377.54,378.09,5956.0,371.2355,371.2355,369.1917,369.7296,5956.0
2022-02-14 11:30:00,377.74,378.09,375.92,375.92,4436.0,369.3873,369.7296,367.6076,367.6076,4436.0
2022-02-14 11:40:00,375.95,376.31,375.62,375.84,2879.0,367.6369,367.9889,367.3142,367.5293,2879.0
2022-02-14 11:50:00,375.96,376.25,374.76,375.01,5137.0,367.6467,367.9303,366.4732,366.7177,5137.0
2022-02-14 12:00:00,374.75,375.25,373.15,373.15,4776.0,366.4634,366.9524,364.8988,364.8988,4776.0
2022-02-14 12:10:00,373.15,374.37,373.15,374.25,3877.0,364.8988,366.0918,364.8988,365.9745,3877.0
2022-02-14 12:20:00,374.25,375.03,374.25,375.0,2586.0,365.9745,366.7372,365.9745,366.7079,2586.0
2022-02-14 12:30:00,374.75,374.75,373.83,373.93,2019.0,366.4634,366.4634,365.5638,365.6616,2019.0
2022-02-14 12:40:00,373.68,374.9,373.68,374.9,2101.0,365.4171,366.6101,365.4171,366.6101,2101.0
2022-02-14 12:50:00,374.6,374.68,372.97,373.59,2850.0,366.3168,366.395,364.7228,365.3291,2850.0
2022-02-14 13:00:00,373.55,374.49,373.0,374.18,4711.0,365.29,366.2092,364.7521,365.906,4711.0
2022-02-14 13:10:00,374.49,374.73,373.92,374.73,2003.0,366.2092,366.4439,365.6518,366.4439,2003.0
2022-02-14 13:20:00,374.22,374.42,373.01,373.56,3910.0,365.9452,366.1407,364.7619,365.2998,3910.0
2022-02-14 13:30:00,373.48,373.72,371.82,372.05,5029.0,365.2215,365.4562,363.5982,363.8231,5029.0
2022-02-14 13:40:00,371.88,372.09,369.89,369.89,2900.0,363.6569,363.8623,361.7109,361.7109,2900.0
2022-02-14 13:50:00,369.62,370.69,368.94,369.49,26926.0,361.4469,362.4932,360.7819,361.3197,26926.0
2022-02-14 14:00:00,369.44,369.56,367.43,367.81,6953.0,361.2709,361.3882,359.3053,359.6769,6953.0
2022-02-14 14:10:00,367.46,368.14,367.02,367.02,2355.0,359.3346,359.9996,358.9044,358.9044,2355.0
2022-02-14 14:20:00,367.67,368.99,365.87,368.89,5989.0,359.54,360.8308,357.7798,360.733,5989.0
2022-02-14 14:30:00,369.48,369.48,368.14,368.14,1705.0,361.31,361.31,359.9996,359.9996,1705.0
2022-02-14 14:40:00,368.57,369.08,367.6,368.05,3357.0,360.4201,360.9188,359.4715,359.9116,3357.0
2022-02-14 14:50:00,368.32,369.84,368.32,368.99,4198.0,360.1756,361.662,360.1756,360.8308,4198.0
2022-02-14 15:00:00,369.42,370.03,367.85,370.03,4588.0,361.2513,361.8478,359.716,361.8478,4588.0
2022-02-14 15:10:00,369.73,370.01,368.64,369.02,3501.0,361.5544,361.8283,360.4885,360.8601,3501.0
2022-02-14 15:20:00,368.49,370.68,368.34,370.26,3762.0,360.3419,362.4834,360.1952,362.0727,3762.0
2022-02-14 15:30:00,370.52,371.11,369.97,370.63,5995.0,362.327,362.9039,361.7891,362.4345,5995.0
2022-02-14 15:40:00,370.55,371.13,369.48,370.34,8460.0,362.3563,362.9235,361.31,362.151,8460.0
2022-02-14 15:50:00,370.03,370.09,368.67,368.69,43420.0,361.8478,361.9065,360.5179,360.5374,43420.0
2022-02-15 09:30:00,375.95,381.15,375.71,381.15,5567.0,367.6369,372.7219,367.4022,372.7219,5567.0
2022-02-15 09:40:00,381.52,384.47,380.65,383.15,7515.0,373.0837,375.9685,372.233,374.6777,7515.0
2022-02-15 09:50:00,382.36,383.52,379.91,379.91,7649.0,373.9052,375.0395,371.5093,371.5093,7649.0
2022-02-15 10:00:00,381.05,381.33,380.06,380.69,7016.0,372.6241,372.8979,371.656,372.2721,7016.0
2022-02-15 10:10:00,380.16,381.35,379.64,380.84,2698.0,371.7538,372.9175,371.2453,372.4188,2698.0
2022-02-15 10:20:00,380.85,383.27,380.37,383.27,6081.0,372.4286,374.795,371.9592,374.795,6081.0
2022-02-15 10:30:00,383.29,384.2,382.85,383.86,3856.0,374.8146,375.7045,374.3843,375.372,3856.0
2022-02-15 10:40:00,384.49,386.39,384.23,386.04,11581.0,375.9881,377.8461,375.7338,377.5038,11581.0
2022-02-15 10:50:00,385.79,385.79,384.89,384.89,2283.0,377.2593,377.2593,376.3792,376.3792,2283.0
2022-02-15 11:00:00,384.62,384.89,383.55,383.55,2118.0,376.1152,376.3792,375.0689,375.0689,2118.0
2022-02-15 11:10:00,383.81,385.07,383.8,384.58,9230.0,375.3231,376.5552,375.3133,376.0761,9230.0
2022-02-15 11:20:00,384.67,385.24,384.19,384.19,3361.0,376.1641,376.7215,375.6947,375.6947,3361.0
2022-02-15 11:30:00,384.12,385.75,384.12,385.25,2816.0,375.6262,377.2202,375.6262,376.7313,2816.0
2022-02-15 11:40:00,385.0,385.35,384.51,385.28,6080.0,376.4868,376.829,376.0076,376.7606,6080.0
2022-02-15 11:50:00,385.23,385.6,384.89,385.15,5287.0,376.7117,377.0735,376.3792,376.6335,5287.0
2022-02-15 12:00:00,385.4,386.41,385.28,385.29,1435.0,376.8779,377.8656,376.7606,376.7704,1435.0
2022-02-15 12:10:00,385.14,385.14,383.87,383.87,5751.0,376.6237,376.6237,375.3818,375.3818,5751.0
2022-02-15 12:20:00,384.06,384.19,383.72,383.99,4086.0,375.5676,375.6947,375.2351,375.4991,4086.0
2022-02-15 12:30:00,384.18,384.51,383.85,383.98,2205.0,375.6849,376.0076,375.3622,375.4893,2205.0
2022-02-15 12:40:00,383.85,383.85,381.78,382.04,2224.0,375.3622,375.3622,373.338,373.5922,2224.0
2022-02-15 12:50:00,382.03,383.04,382.02,382.69,1811.0,373.5825,374.5701,373.5727,374.2279,1811.0
2022-02-15 13:00:00,382.85,383.17,382.6,382.83,2000.0,374.3843,374.6973,374.1399,374.3648,2000.0
2022-02-15 13:10:00,382.93,383.48,382.88,383.47,7639.0,374.4626,375.0004,374.4137,374.9906,7639.0
2022-02-15 13:20:00,383.52,383.87,383.11,383.42,6670.0,375.0395,375.3818,374.6386,374.9417,6670.0
2022-02-15 13:30:00,383.65,383.67,383.08,383.28,4249.0,375.1666,375.1862,374.6092,374.8048,4249.0
2022-02-15 13:40:00,383.52,385.08,383.15,385.08,5045.0,375.0395,376.565,374.6777,376.565,5045.0
2022-02-15 13:50:00,384.62,384.94,384.46,384.73,2799.0,376.1152,376.4281,375.9587,376.2228,2799.0
2022-02-15 14:00:00,384.89,385.4,384.45,384.65,9612.0,376.3792,376.8779,375.949,376.1445,9612.0
2022-02-15 14:10:00,384.94,385.4,384.36,384.98,9508.0,376.4281,376.8779,375.8609,376.4672,9508.0
2022-02-15 14:20:00,385.15,385.39,384.73,385.24,3971.0,376.6335,376.8682,376.2228,376.7215,3971.0
2022-02-15 14:30:00,385.09,385.9,384.71,385.6,11968.0,376.5748,377.3669,376.2032,377.0735,11968.0
2022-02-15 14:40:00,385.84,386.23,384.9,385.9,5374.0,377.3082,377.6896,376.389,377.3669,5374.0
2022-02-15 14:50:00,385.76,386.05,384.71,384.77,7491.0,377.23,377.5136,376.2032,376.2619,7491.0
2022-02-15 15:00:00,385.05,385.34,384.79,384.86,6178.0,376.5357,376.8193,376.2814,376.3499,6178.0
2022-02-15 15:10:00,384.35,384.49,383.27,383.93,5438.0,375.8512,375.9881,374.795,375.4404,5438.0
2022-02-15 15:20:00,383.81,384.31,383.59,384.25,10939.0,375.3231,375.812,375.108,375.7534,10939.0
2022-02-15 15:30:00,384.36,384.63,383.33,383.39,17908.0,375.8609,376.125,374.8537,374.9124,17908.0
2022-02-15 15:40:00,383.11,384.08,383.07,383.58,9741.0,374.6386,375.5871,374.5995,375.0982,9741.0
2022-02-15 15:50:00,384.64,385.92,384.59,384.91,69102.0,376.1347,377.3864,376.0859,376.3988,69102.0
2022-02-16 09:30:00,382.67,382.67,381.24,381.46,4104.0,374.2083,374.2083,372.8099,373.0251,4104.0
2022-02-16 09:40:00,381.63,383.36,381.28,381.69,3300.0,373.1913,374.8831,372.849,373.25,3300.0
2022-02-16 09:50:00,381.69,381.69,380.39,381.5,3735.0,373.25,373.25,371.9787,373.0642,3735.0
2022-02-16 10:00:00,382.03,384.52,381.51,384.52,3626.0,373.5825,376.0174,373.074,376.0174,3626.0
2022-02-16 10:10:00,383.97,385.37,382.89,382.89,8163.0,375.4796,376.8486,374.4234,374.4234,8163.0
2022-02-16 10:20:00,383.18,383.6,383.02,383.6,594.0,374.707,375.1177,374.5506,375.1177,594.0
2022-02-16 10:30:00,383.41,383.74,382.73,383.33,2304.0,374.9319,375.2546,374.267,374.8537,2304.0
2022-02-16 10:40:00,383.45,383.45,382.96,383.21,1199.0,374.9711,374.9711,374.4919,374.7364,1199.0
2022-02-16 10:50:00,383.0,383.05,381.54,381.54,1537.0,374.531,374.5799,373.1033,373.1033,1537.0
2022-02-16 11:00:00,381.95,381.95,380.49,380.9,2400.0,373.5042,373.5042,372.0765,372.4774,2400.0
2022-02-16 11:10:00,381.3,381.3,380.49,380.49,2021.0,372.8686,372.8686,372.0765,372.0765,2021.0
2022-02-16 11:20:00,380.68,381.04,380.3,380.3,2680.0,372.2623,372.6144,371.8907,371.8907,2680.0
2022-02-16 11:30:00,380.32,381.72,380.22,381.4,3288.0,371.9103,373.2793,371.8125,372.9664,3288.0
2022-02-16 11:40:00,381.06,381.06,380.49,380.92,1706.0,372.6339,372.6339,372.0765,372.497,1706.0
2022-02-16 11:50:00,380.8,381.7,380.36,381.25,8267.0,372.3797,373.2598,371.9494,372.8197,8267.0
2022-02-16 12:00:00,381.36,381.57,380.69,381.55,2411.0,372.9273,373.1326,372.2721,373.1131,2411.0
2022-02-16 12:10:00,381.36,383.62,381.35,382.69,5837.0,372.9273,375.1373,372.9175,374.2279,5837.0
2022-02-16 12:20:00,382.61,383.78,382.48,383.69,3000.0,374.1496,375.2938,374.0225,375.2058,3000.0
2022-02-16 12:30:00,383.74,383.76,382.02,382.75,3322.0,375.2546,375.2742,373.5727,374.2865,3322.0
2022-02-16 12:40:00,383.16,383.97,382.81,383.64,4500.0,374.6875,375.4796,374.3452,375.1569,4500.0
2022-02-16 12:50:00,383.66,384.54,383.65,384.38,6223.0,375.1764,376.037,375.1666,375.8805,6223.0
2022-02-16 13:00:00,384.4,384.6,383.1,383.99,6577.0,375.9001,376.0956,374.6288,375.4991,6577.0
2022-02-16 13:10:00,384.04,384.69,384.0,384.41,1716.0,375.548,376.1836,375.5089,375.9098,1716.0
2022-02-16 13:20:00,384.73,384.97,384.39,384.57,2950.0,376.2228,376.4575,375.8903,376.0663,2950.0
2022-02-16 13:30:00,384.59,385.98,384.52,385.83,5189.0,376.0859,377.4451,376.0174,377.2984,5189.0
2022-02-16 13:40:00,385.61,385.79,385.25,385.54,2001.0,377.0833,377.2593,376.7313,377.0148,2001.0
2022-02-16 13:50:00,385.44,386.07,385.36,385.87,2991.0,376.9171,377.5331,376.8388,377.3376,2991.0
2022-02-16 14:00:00,386.27,387.58,385.58,385.9,9335.0,377.7287,379.0097,377.054,377.3669,9335.0
2022-02-16 14:10:00,385.46,387.38,384.93,387.24,8373.0,376.9366,378.8142,376.4183,378.6773,8373.0
2022-02-16 14:20:00,387.73,388.91,387.69,388.71,4302.0,379.1564,380.3103,379.1173,380.1148,4302.0
2022-02-16 14:30:00,388.89,389.99,387.91,388.44,6560.0,380.2908,381.3664,379.3324,379.8507,6560.0
2022-02-16 14:40:00,388.0,388.01,387.05,387.34,3842.0,379.4205,379.4302,378.4915,378.775,3842.0
2022-02-16 14:50:00,387.33,388.97,387.33,388.6,4867.0,378.7653,380.369,378.7653,380.0072,4867.0
2022-02-16 15:00:00,388.82,389.92,388.59,389.85,4140.0,380.2223,381.298,379.9974,381.2295,4140.0
2022-02-16 15:10:00,389.61,390.52,389.38,390.52,11971.0,380.9949,381.8847,380.7699,381.8847,11971.0
2022-02-16 15:20:00,390.27,391.04,389.91,390.65,15858.0,381.6403,382.3932,381.2882,382.0119,15858.0
2022-02-16 15:30:00,390.49,391.25,389.27,391.14,16464.0,381.8554,382.5986,380.6624,382.491,16464.0
2022-02-16 15:40:00,391.27,392.0,390.84,391.45,17105.0,382.6181,383.332,382.1977,382.7942,17105.0
2022-02-16 15:50:00,391.96,392.03,391.05,391.05,56927.0,383.2929,383.3613,382.403,382.403,56927.0
2022-02-17 09:30:00,387.91,392.08,387.91,392.08,7594.0,379.3324,383.4102,379.3324,383.4102,7594.0
2022-02-17 09:40:00,393.42,393.42,389.97,390.0,5935.0,384.7206,384.7206,381.3469,381.3762,5935.0
2022-02-17 09:50:00,389.27,389.87,388.17,388.45,6569.0,380.6624,381.2491,379.5867,379.8605,6569.0
2022-02-17 10:00:00,389.11,389.11,387.39,387.67,5051.0,380.5059,380.5059,378.8239,379.0977,5051.0
2022-02-17 10:10:00,387.65,387.8,387.15,387.44,1001.0,379.0782,379.2249,378.5892,378.8728,1001.0
2022-02-17 10:20:00,387.47,387.55,386.29,387.29,3795.0,378.9022,378.9804,377.7483,378.7262,3795.0
2022-02-17 10:30:00,387.22,387.81,386.98,387.25,6248.0,378.6577,379.2347,378.423,378.687,6248.0
2022-02-17 10:40:00,387.55,389.88,387.42,388.84,7216.0,378.9804,381.2589,378.8533,380.2419,7216.0
2022-02-17 10:50:00,388.34,390.9,387.78,390.9,3673.0,379.7529,382.2563,379.2053,382.2563,3673.0
2022-02-17 11:00:00,390.0,390.29,389.43,390.0,1228.0,381.3762,381.6598,380.8188,381.3762,1228.0
2022-02-17 11:10:00,390.0,391.84,390.0,391.55,6551.0,381.3762,383.1755,381.3762,382.892,6551.0
2022-02-17 11:20:00,391.25,391.46,390.79,390.79,4244.0,382.5986,382.8039,382.1488,382.1488,4244.0
2022-02-17 11:30:00,390.75,391.08,390.08,390.08,3425.0,382.1096,382.4323,381.4545,381.4545,3425.0
2022-02-17 11:40:00,390.51,392.03,390.47,391.77,7320.0,381.8749,383.3613,381.8358,383.1071,7320.0
2022-02-17 11:50:00,391.52,391.69,390.66,390.7,1822.0,382.8626,383.0289,382.0216,382.0607,1822.0
2022-02-17 12:00:00,390.66,391.08,390.63,390.87,1914.0,382.0216,382.4323,381.9923,382.227,1914.0
2022-02-17 12:10:00,390.97,391.2,390.37,390.63,2211.0,382.3248,382.5497,381.738,381.9923,2211.0
2022-02-17 12:20:00,390.6,390.6,390.16,390.35,915.0,381.963,381.963,381.5327,381.7185,915.0
2022-02-17 12:30:00,390.53,390.87,390.53,390.71,1045.0,381.8945,382.227,381.8945,382.0705,1045.0
2022-02-17 12:40:00,390.74,390.74,389.9,390.05,5660.0,382.0999,382.0999,381.2784,381.4251,5660.0
2022-02-17 12:50:00,390.48,390.9,390.36,390.75,3641.0,381.8456,382.2563,381.7283,382.1096,3641.0
2022-02-17 13:00:00,390.55,390.55,390.05,390.05,1001.0,381.9141,381.9141,381.4251,381.4251,1001.0
2022-02-17 13:10:00,390.02,390.36,388.95,388.95,9717.0,381.3958,381.7283,380.3494,380.3494,9717.0
2022-02-17 13:20:00,388.75,388.75,387.8,387.89,1536.0,380.1539,380.1539,379.2249,379.3129,1536.0
2022-02-17 13:30:00,388.24,388.71,387.86,388.47,5093.0,379.6551,380.1148,379.2835,379.8801,5093.0
2022-02-17 13:40:00,388.49,389.36,388.49,389.36,3985.0,379.8996,380.7504,379.8996,380.7504,3985.0
2022-02-17 13:50:00,389.44,389.99,389.21,389.23,4996.0,380.8286,381.3664,380.6037,380.6233,4996.0
2022-02-17 14:00:00,389.22,389.24,388.26,388.26,4308.0,380.6135,380.633,379.6747,379.6747,4308.0
2022-02-17 14:10:00,388.26,388.69,388.12,388.44,4906.0,379.6747,380.0952,379.5378,379.8507,4906.0
2022-02-17 14:20:00,388.34,388.91,388.33,388.54,6317.0,379.7529,380.3103,379.7432,379.9485,6317.0
2022-02-17 14:30:00,388.44,388.45,387.07,387.19,5403.0,379.8507,379.8605,378.511,378.6284,5403.0
2022-02-17 14:40:00,386.91,388.78,386.91,388.78,9306.0,378.3546,380.1832,378.3546,380.1832,9306.0
2022-02-17 14:50:00,388.74,388.74,387.71,387.82,6589.0,380.1441,380.1441,379.1369,379.2444,6589.0
2022-02-17 15:00:00,387.68,388.2,387.33,387.43,7790.0,379.1075,379.616,378.7653,378.8631,7790.0
2022-02-17 15:10:00,387.3,387.36,386.46,386.96,7018.0,378.7359,378.7946,377.9145,378.4034,7018.0
2022-02-17 15:20:00,386.94,387.46,386.29,386.39,7635.0,378.3839,378.8924,377.7483,377.8461,7635.0
2022-02-17 15:30:00,386.51,387.22,385.73,387.15,11511.0,377.9634,378.6577,377.2006,378.5892,11511.0
2022-02-17 15:40:00,387.04,387.64,386.62,386.8,17982.0,378.4817,379.0684,378.071,378.247,17982.0
2022-02-17 15:50:00,386.9,386.9,384.94,384.95,35469.0,378.3448,378.3448,376.4281,376.4379,35469.0
2022-02-18 09:30:00,385.92,386.58,385.8,385.8,8817.0,377.3864,378.0319,377.2691,377.2691,8817.0
2022-02-18 09:40:00,385.79,386.24,384.45,386.24,2714.0,377.2593,377.6994,375.949,377.6994,2714.0
2022-02-18 09:50:00,386.43,388.34,385.68,388.34,3800.0,377.8852,379.7529,377.1518,379.7529,3800.0
2022-02-18 10:00:00,388.1,388.1,385.0,386.18,1048.0,379.5182,379.5182,376.4868,377.6407,1048.0
2022-02-18 10:10:00,386.37,386.45,384.4,384.72,3157.0,377.8265,377.9047,375.9001,376.213,3157.0
2022-02-18 10:20:00,384.91,385.01,382.93,383.46,2353.0,376.3988,376.4966,374.4626,374.9808,2353.0
2022-02-18 10:30:00,383.02,383.28,381.87,383.28,3533.0,374.5506,374.8048,373.426,374.8048,3533.0
2022-02-18 10:40:00,383.0,383.45,382.27,383.27,3949.0,374.531,374.9711,373.8172,374.795,3949.0
2022-02-18 10:50:00,383.81,384.16,383.23,383.55,2591.0,375.3231,375.6654,374.7559,375.0689,2591.0
2022-02-18 11:00:00,382.99,383.0,380.55,380.55,5492.0,374.5212,374.531,372.1352,372.1352,5492.0
2022-02-18 11:10:00,381.07,382.67,380.47,382.66,2719.0,372.6437,374.2083,372.057,374.1985,2719.0
2022-02-18 11:20:00,382.86,383.35,382.14,383.35,2470.0,374.3941,374.8733,373.69,374.8733,2470.0
2022-02-18 11:30:00,383.01,383.32,382.25,382.49,4006.0,374.5408,374.8439,373.7976,374.0323,4006.0
2022-02-18 11:40:00,382.53,382.53,381.95,381.95,1750.0,374.0714,374.0714,373.5042,373.5042,1750.0
2022-02-18 11:50:00,381.56,382.21,381.07,381.08,1930.0,373.1229,373.7585,372.6437,372.6535,1930.0
2022-02-18 12:00:00,381.69,381.8,380.59,381.8,1638.0,373.25,373.3575,372.1743,373.3575,1638.0
2022-02-18 12:10:00,381.96,383.44,381.96,382.88,3409.0,373.514,374.9613,373.514,374.4137,3409.0
2022-02-18 12:20:00,382.43,383.43,382.43,383.43,793.0,373.9736,374.9515,373.9736,374.9515,793.0
2022-02-18 12:30:00,382.77,382.82,380.3,380.3,3201.0,374.3061,374.355,371.8907,371.8907,3201.0
2022-02-18 12:40:00,380.86,381.42,380.53,381.42,2120.0,372.4383,372.986,372.1156,372.986,2120.0
2022-02-18 12:50:00,381.07,381.77,380.76,380.97,1845.0,372.6437,373.3282,372.3405,372.5459,1845.0
2022-02-18 13:00:00,381.0,381.15,380.21,381.02,4485.0,372.5752,372.7219,371.8027,372.5948,4485.0
2022-02-18 13:10:00,380.94,381.0,379.84,380.24,2478.0,372.5166,372.5752,371.4409,371.832,2478.0
2022-02-18 13:20:00,379.97,381.63,379.72,380.81,2875.0,371.568,373.1913,371.3235,372.3894,2875.0
2022-02-18 13:30:00,381.04,382.14,381.03,382.01,3407.0,372.6144,373.69,372.6046,373.5629,3407.0
2022-02-18 13:40:00,381.98,383.07,381.52,382.76,1687.0,373.5336,374.5995,373.0837,374.2963,1687.0
2022-02-18 13:50:00,382.75,383.18,382.75,383.13,4028.0,374.2865,374.707,374.2865,374.6581,4028.0
2022-02-18 14:00:00,382.91,383.03,382.34,382.34,900.0,374.443,374.5603,373.8856,373.8856,900.0
2022-02-18 14:10:00,382.75,383.23,382.41,383.18,2555.0,374.2865,374.7559,373.9541,374.707,2555.0
2022-02-18 14:20:00,383.41,385.1,382.32,384.7,16588.0,374.9319,376.5846,373.866,376.1934,16588.0
2022-02-18 14:30:00,384.63,384.97,383.71,383.72,3348.0,376.125,376.4575,375.2253,375.2351,3348.0
2022-02-18 14:40:00,383.35,383.86,382.93,382.93,800.0,374.8733,375.372,374.4626,374.4626,800.0
2022-02-18 14:50:00,382.16,384.01,382.0,383.7,3517.0,373.7096,375.5187,373.5531,375.2155,3517.0
2022-02-18 15:00:00,384.12,385.31,384.03,385.31,12368.0,375.6262,376.7899,375.5382,376.7899,12368.0
2022-02-18 15:10:00,385.32,385.93,384.24,384.32,12266.0,376.7997,377.3962,375.7436,375.8218,12266.0
2022-02-18 15:20:00,384.31,385.99,384.3,385.42,10333.0,375.812,377.4549,375.8023,376.8975,10333.0
2022-02-18 15:30:00,385.43,385.43,383.87,384.21,9515.0,376.9073,376.9073,375.3818,375.7143,9515.0
2022-02-18 15:40:00,384.46,385.59,384.07,385.27,9636.0,375.9587,377.0637,375.5774,376.7508,9636.0
2022-02-18 15:50:00,385.02,385.02,383.35,383.78,37305.0,376.5063,376.5063,374.8733,375.2938,37305.0
2022-02-22 09:30:00,380.74,382.42,379.44,382.02,5120.0,372.321,373.9638,371.0497,373.5727,5120.0
2022-02-22 09:40:00,381.78,384.37,381.77,384.37,2039.0,373.338,375.8707,373.3282,375.8707,2039.0
2022-02-22 09:50:00,385.14,387.76,384.45,387.75,5447.0,376.6237,379.1858,375.949,379.176,5447.0
2022-02-22 10:00:00,387.75,387.75,384.48,385.56,8259.0,379.176,379.176,375.9783,377.0344,8259.0
2022-02-22 10:10:00,385.49,387.57,385.14,386.83,2847.0,376.966,379.0,376.6237,378.2763,2847.0
2022-02-22 10:20:00,386.8,387.97,386.46,387.97,2310.0,378.247,379.3911,377.9145,379.3911,2310.0
2022-02-22 10:30:00,387.97,388.42,385.72,385.73,8308.0,379.3911,379.8312,377.1909,377.2006,8308.0
2022-02-22 10:40:00,385.73,385.73,382.76,383.67,6496.0,377.2006,377.2006,374.2963,375.1862,6496.0
2022-02-22 10:50:00,383.39,383.73,381.78,381.78,5515.0,374.9124,375.2449,373.338,373.338,5515.0
2022-02-22 11:00:00,382.25,382.39,380.66,381.67,10662.0,373.7976,373.9345,372.2428,373.2304,10662.0
2022-02-22 11:10:00,381.87,381.89,380.55,381.19,7341.0,373.426,373.4456,372.1352,372.761,7341.0
2022-02-22 11:20:00,381.16,384.4,381.03,383.78,14657.0,372.7317,375.9001,372.6046,375.2938,14657.0
2022-02-22 11:30:00,383.75,383.89,382.23,382.59,2700.0,375.2644,375.4013,373.778,374.1301,2700.0
2022-02-22 11:40:00,382.94,384.7,382.81,384.69,3262.0,374.4723,376.1934,374.3452,376.1836,3262.0
2022-02-22 11:50:00,384.32,384.78,383.51,384.76,3125.0,375.8218,376.2717,375.0297,376.2521,3125.0
2022-02-22 12:00:00,384.87,385.69,384.85,385.12,4790.0,376.3597,377.1615,376.3401,376.6041,4790.0
2022-02-22 12:10:00,384.91,385.03,383.69,383.75,4129.0,376.3988,376.5161,375.2058,375.2644,4129.0
2022-02-22 12:20:00,383.98,384.12,383.53,384.0,6512.0,375.4893,375.6262,375.0493,375.5089,6512.0
2022-02-22 12:30:00,384.01,384.25,383.25,383.29,5087.0,375.5187,375.7534,374.7755,374.8146,5087.0
2022-02-22 12:40:00,383.25,383.25,382.37,382.44,4332.0,374.7755,374.7755,373.9149,373.9834,4332.0
2022-02-22 12:50:00,382.67,383.17,382.27,382.27,4828.0,374.2083,374.6973,373.8172,373.8172,4828.0
2022-02-22 13:00:00,382.28,382.46,381.74,381.95,2660.0,373.8269,374.003,373.2989,373.5042,2660.0
2022-02-22 13:10:00,382.45,382.73,380.32,380.39,3431.0,373.9932,374.267,371.9103,371.9787,3431.0
2022-02-22 13:20:00,380.51,380.76,380.01,380.48,2368.0,372.0961,372.3405,371.6071,372.0667,2368.0
2022-02-22 13:30:00,380.85,381.73,380.56,380.73,2751.0,372.4286,373.2891,372.145,372.3112,2751.0
2022-02-22 13:40:00,381.02,381.57,380.07,380.07,4670.0,372.5948,373.1326,371.6658,371.6658,4670.0
2022-02-22 13:50:00,380.07,380.07,378.72,378.72,5667.0,371.6658,371.6658,370.3457,370.3457,5667.0
2022-02-22 14:00:00,379.26,379.26,378.38,378.39,4100.0,370.8737,370.8737,370.0132,370.023,4100.0
2022-02-22 14:10:00,378.01,378.75,377.35,378.53,3227.0,369.6514,370.375,369.0059,370.1599,3227.0
2022-02-22 14:20:00,378.8,379.3,377.31,379.21,6595.0,370.4239,370.9128,368.9668,370.8248,6595.0
2022-02-22 14:30:00,379.49,380.43,378.84,379.78,2714.0,371.0986,372.0178,370.463,371.3822,2714.0
2022-02-22 14:40:00,379.69,380.91,379.04,380.91,4416.0,371.2942,372.4872,370.6586,372.4872,4416.0
2022-02-22 14:50:00,380.62,383.09,380.62,382.82,4794.0,372.2036,374.619,372.2036,374.355,4794.0
2022-02-22 15:00:00,383.05,384.15,382.67,383.04,3343.0,374.5799,375.6556,374.2083,374.5701,3343.0
2022-02-22 15:10:00,383.39,384.07,382.73,383.02,4237.0,374.9124,375.5774,374.267,374.5506,4237.0
2022-02-22 15:20:00,383.09,383.24,381.71,382.44,7734.0,374.619,374.7657,373.2695,373.9834,7734.0
2022-02-22 15:30:00,382.31,382.85,381.62,382.52,4723.0,373.8563,374.3843,373.1815,374.0616,4723.0
2022-02-22 15:40:00,382.42,382.49,380.26,380.65,8158.0,373.9638,374.0323,371.8516,372.233,8158.0
2022-02-22 15:50:00,379.38,380.38,379.06,380.22,26530.0,370.9911,371.9689,370.6781,371.8125,26530.0
2022-02-23 09:30:00,380.52,382.9,380.52,381.3,5135.0,372.1059,374.4332,372.1059,372.8686,5135.0
2022-02-23 09:40:00,383.04,383.56,381.87,382.24,1946.0,374.5701,375.0786,373.426,373.7878,1946.0
2022-02-23 09:50:00,381.84,381.84,379.86,380.0,6249.0,373.3967,373.3967,371.4604,371.5973,6249.0
2022-02-23 10:00:00,379.77,380.17,378.71,378.71,4876.0,371.3724,371.7636,370.3359,370.3359,4876.0
2022-02-23 10:10:00,379.04,379.73,378.14,378.45,4056.0,370.6586,371.3333,369.7785,370.0816,4056.0
2022-02-23 10:20:00,378.11,378.34,375.97,376.41,2003.0,369.7491,369.9741,367.6565,368.0867,2003.0
2022-02-23 10:30:00,376.31,378.04,376.31,377.44,3028.0,367.9889,369.6807,367.9889,369.094,3028.0
2022-02-23 10:40:00,377.22,377.22,376.2,376.3,2300.0,368.8788,368.8788,367.8814,367.9792,2300.0
2022-02-23 10:50:00,376.22,376.99,376.01,376.24,2389.0,367.9009,368.6539,367.6956,367.9205,2389.0
2022-02-23 11:00:00,375.88,376.06,374.49,374.49,1701.0,367.5685,367.7445,366.2092,366.2092,1701.0
2022-02-23 11:10:00,374.48,375.41,373.91,374.17,2171.0,366.1994,367.1088,365.642,365.8963,2171.0
2022-02-23 11:20:00,374.24,375.0,374.23,374.73,5089.0,365.9647,366.7079,365.9549,366.4439,5089.0
2022-02-23 11:30:00,374.39,375.99,374.39,375.56,2455.0,366.1114,367.676,366.1114,367.2555,2455.0
2022-02-23 11:40:00,375.69,375.96,375.07,375.5,1040.0,367.3827,367.6467,366.7764,367.1969,1040.0
2022-02-23 11:50:00,375.73,376.73,375.48,376.73,859.0,367.4218,368.3997,367.1773,368.3997,859.0
2022-02-23 12:00:00,376.6,376.75,375.87,376.67,2103.0,368.2725,368.4192,367.5587,368.341,2103.0
2022-02-23 12:10:00,376.92,377.59,376.55,377.5,2509.0,368.5855,369.2406,368.2236,369.1526,2509.0
2022-02-23 12:20:00,377.4,377.4,377.4,377.4,100.0,369.0548,369.0548,369.0548,369.0548,100.0
2022-02-23 12:30:00,377.37,377.58,377.09,377.17,2344.0,369.0255,369.2309,368.7517,368.8299,2344.0
2022-02-23 12:40:00,377.05,377.61,376.62,376.8,2200.0,368.7126,369.2602,368.2921,368.4681,2200.0
2022-02-23 12:50:00,376.58,376.58,373.54,373.9,8298.0,368.253,368.253,365.2802,365.6322,8298.0
2022-02-23 13:00:00,373.85,373.85,372.2,372.49,2510.0,365.5833,365.5833,363.9698,364.2534,2510.0
2022-02-23 13:10:00,372.5,372.72,371.07,371.49,2930.0,364.2632,364.4783,362.8648,363.2755,2930.0
2022-02-23 13:20:00,371.63,371.63,370.8,370.83,4911.0,363.4124,363.4124,362.6008,362.6301,4911.0
2022-02-23 13:30:00,370.05,370.58,369.17,370.58,2720.0,361.8674,362.3856,361.0068,362.3856,2720.0
2022-02-23 13:40:00,370.71,371.21,370.16,370.85,3270.0,362.5128,363.0017,361.9749,362.6497,3270.0
2022-02-23 13:50:00,371.22,371.22,369.63,369.63,900.0,363.0115,363.0115,361.4567,361.4567,900.0
2022-02-23 14:00:00,370.32,370.38,369.0,369.61,2507.0,362.1314,362.1901,360.8406,361.4371,2507.0
2022-02-23 14:10:00,370.15,370.56,368.61,369.69,4955.0,361.9652,362.3661,360.4592,361.5153,4955.0
2022-02-23 14:20:00,369.51,369.91,368.07,368.3,3277.0,361.3393,361.7305,359.9311,360.1561,3277.0
2022-02-23 14:30:00,368.38,368.69,367.98,368.17,3996.0,360.2343,360.5374,359.8431,360.0289,3996.0
2022-02-23 14:40:00,368.07,368.8,367.4,367.93,5359.0,359.9311,360.645,359.276,359.7942,5359.0
2022-02-23 14:50:00,367.87,368.64,367.53,367.84,3427.0,359.7356,360.4885,359.4031,359.7062,3427.0
2022-02-23 15:00:00,368.55,368.55,367.05,367.27,1604.0,360.4005,360.4005,358.9337,359.1488,1604.0
2022-02-23 15:10:00,367.02,367.51,366.63,366.89,6263.0,358.9044,359.3835,358.523,358.7772,6263.0
2022-02-23 15:20:00,367.15,368.03,366.87,367.9,5808.0,359.0315,359.892,358.7577,359.7649,5808.0
2022-02-23 15:30:00,367.74,367.74,366.58,366.71,7755.0,359.6084,359.6084,358.4741,358.6012,7755.0
2022-02-23 15:40:00,366.69,367.26,364.55,364.55,11842.0,358.5817,359.1391,356.489,356.489,11842.0
2022-02-23 15:50:00,364.26,365.46,364.12,365.39,42968.0,356.2054,357.3789,356.0685,357.3104,42968.0
2022-02-24 09:30:00,352.78,353.97,350.33,352.81,20375.0,344.9792,346.1429,342.5834,345.0086,20375.0
2022-02-24 09:40:00,353.44,359.73,351.63,359.73,14070.0,345.6247,351.7756,343.8547,351.7756,14070.0
2022-02-24 09:50:00,360.67,360.95,357.33,359.27,11490.0,352.6948,352.9686,349.4286,351.3257,11490.0
2022-02-24 10:00:00,359.28,359.86,354.46,356.55,6489.0,351.3355,351.9027,346.6221,348.6659,6489.0
2022-02-24 10:10:00,356.66,358.92,355.48,357.66,14280.0,348.7734,350.9835,347.6195,349.7513,14280.0
2022-02-24 10:20:00,358.16,358.37,356.05,356.81,3822.0,350.2403,350.4456,348.1769,348.9201,3822.0
2022-02-24 10:30:00,356.06,358.73,356.05,358.67,6064.0,348.1867,350.7977,348.1769,350.739,6064.0
2022-02-24 10:40:00,357.58,360.93,357.3,360.68,5151.0,349.6731,352.949,349.3993,352.7046,5151.0
2022-02-24 10:50:00,360.35,362.05,360.32,361.15,11106.0,352.3819,354.0443,352.3525,353.1642,11106.0
2022-02-24 11:00:00,360.73,363.82,360.72,363.82,7472.0,352.7535,355.7751,352.7437,355.7751,7472.0
2022-02-24 11:10:00,363.52,364.9,363.14,364.9,3790.0,355.4818,356.8312,355.1102,356.8312,3790.0
2022-02-24 11:20:00,365.0,365.51,363.42,364.1,5478.0,356.929,357.4278,355.384,356.0489,5478.0
2022-02-24 11:30:00,363.84,364.51,363.3,364.51,3362.0,355.7947,356.4499,355.2666,356.4499,3362.0
2022-02-24 11:40:00,364.21,364.21,363.06,363.43,2766.0,356.1565,356.1565,355.0319,355.3937,2766.0
2022-02-24 11:50:00,363.9,366.45,363.51,365.02,4672.0,355.8534,358.347,355.472,356.9486,4672.0
2022-02-24 12:00:00,365.44,365.44,363.97,364.17,3187.0,357.3593,357.3593,355.9218,356.1174,3187.0
2022-02-24 12:10:00,363.57,363.79,361.6,362.28,3535.0,355.5307,355.7458,353.6042,354.2692,3535.0
2022-02-24 12:20:00,362.48,362.48,360.88,362.43,3515.0,354.4648,354.4648,352.9001,354.4159,3515.0
2022-02-24 12:30:00,362.55,363.97,361.65,363.97,1939.0,354.5332,355.9218,353.6531,355.9218,1939.0
2022-02-24 12:40:00,363.47,363.59,362.52,362.52,2227.0,355.4329,355.5502,354.5039,354.5039,2227.0
2022-02-24 12:50:00,362.14,362.36,361.02,361.26,2866.0,354.1323,354.3474,353.037,353.2717,2866.0
2022-02-24 13:00:00,361.13,362.33,360.33,362.33,1837.0,353.1446,354.3181,352.3623,354.3181,1837.0
2022-02-24 13:10:00,362.36,363.13,361.73,361.79,2101.0,354.3474,355.1004,353.7313,353.79,2101.0
2022-02-24 13:20:00,362.87,363.32,360.61,360.98,2780.0,354.8461,355.2862,352.6361,352.9979,2780.0
2022-02-24 13:30:00,361.19,363.05,361.17,363.05,2751.0,353.2033,355.0222,353.1837,355.0222,2751.0
2022-02-24 13:40:00,362.58,364.33,361.18,364.2,1896.0,354.5625,356.2738,353.1935,356.1467,1896.0
2022-02-24 13:50:00,364.17,364.17,361.42,362.14,3324.0,356.1174,356.1174,353.4282,354.1323,3324.0
2022-02-24 14:00:00,362.04,362.57,361.38,361.75,2902.0,354.0345,354.5528,353.3891,353.7509,2902.0
2022-02-24 14:10:00,361.5,363.6,361.5,363.59,5050.0,353.5064,355.56,353.5064,355.5502,5050.0
2022-02-24 14:20:00,363.32,363.64,363.13,363.41,3780.0,355.2862,355.5991,355.1004,355.3742,3780.0
2022-02-24 14:30:00,363.47,365.87,363.45,365.65,8036.0,355.4329,357.7798,355.4133,357.5647,8036.0
2022-02-24 14:40:00,366.06,366.26,365.33,365.87,6787.0,357.9656,358.1612,357.2517,357.7798,6787.0
2022-02-24 14:50:00,365.75,366.35,365.43,365.73,7250.0,357.6624,358.2492,357.3495,357.6429,7250.0
2022-02-24 15:00:00,365.49,368.13,365.27,367.21,5631.0,357.4082,359.9898,357.1931,359.0902,5631.0
2022-02-24 15:10:00,367.04,367.04,365.32,366.27,7603.0,358.9239,358.9239,357.242,358.171,7603.0
2022-02-24 15:20:00,366.07,366.45,364.73,364.79,7436.0,357.9754,358.347,356.665,356.7237,7436.0
2022-02-24 15:30:00,365.12,368.6,365.06,368.42,6049.0,357.0464,360.4494,356.9877,360.2734,6049.0
2022-02-24 15:40:00,368.07,368.35,367.09,367.3,14617.0,359.9311,360.205,358.9728,359.1782,14617.0
2022-02-24 15:50:00,367.69,369.87,367.69,368.72,34989.0,359.5596,361.6913,359.5596,360.5668,34989.0
2022-02-25 09:30:00,368.95,372.98,368.95,372.98,4622.0,360.7917,364.7326,360.7917,364.7326,4622.0
2022-02-25 09:40:00,373.57,373.96,370.48,371.22,2024.0,365.3095,365.6909,362.2879,363.0115,2024.0
2022-02-25 09:50:00,371.83,372.39,369.42,369.42,957.0,363.608,364.1556,361.2513,361.2513,957.0
2022-02-25 10:00:00,367.67,368.62,366.57,368.62,4764.0,359.54,360.469,358.4643,360.469,4764.0
2022-02-25 10:10:00,368.86,368.86,366.93,367.93,1730.0,360.7037,360.7037,358.8164,359.7942,1730.0
2022-02-25 10:20:00,367.78,369.17,367.78,369.17,500.0,359.6476,361.0068,359.6476,361.0068,500.0
2022-02-25 10:30:00,369.11,371.03,368.7,371.03,6539.0,360.9482,362.8257,360.5472,362.8257,6539.0
2022-02-25 10:40:00,372.56,373.72,372.38,373.69,3300.0,364.3219,365.4562,364.1458,365.4269,3300.0
2022-02-25 10:50:00,373.68,374.98,373.45,373.65,5494.0,365.4171,366.6884,365.1922,365.3878,5494.0
2022-02-25 11:00:00,374.18,375.73,374.18,375.21,8608.0,365.906,367.4218,365.906,366.9133,8608.0
2022-02-25 11:10:00,375.03,376.53,375.02,376.07,4953.0,366.7372,368.2041,366.7275,367.7543,4953.0
2022-02-25 11:20:00,376.21,377.17,376.2,376.71,7091.0,367.8912,368.8299,367.8814,368.3801,7091.0
2022-02-25 11:30:00,376.8,377.79,376.33,377.79,4239.0,368.4681,369.4362,368.0085,369.4362,4239.0
2022-02-25 11:40:00,378.0,378.72,377.63,378.1,11019.0,369.6416,370.3457,369.2798,369.7394,11019.0
2022-02-25 11:50:00,377.86,379.87,377.67,379.45,10101.0,369.5047,371.4702,369.3189,371.0595,10101.0
2022-02-25 12:00:00,379.33,379.58,378.64,379.45,8527.0,370.9422,371.1866,370.2674,371.0595,8527.0
2022-02-25 12:10:00,379.71,381.64,379.71,381.0,9814.0,371.3138,373.2011,371.3138,372.5752,9814.0
2022-02-25 12:20:00,380.79,382.15,380.53,381.87,6832.0,372.3699,373.6998,372.1156,373.426,6832.0
2022-02-25 12:30:00,381.7,382.85,381.57,382.12,6296.0,373.2598,374.3843,373.1326,373.6705,6296.0
2022-02-25 12:40:00,382.46,383.91,382.07,383.69,11273.0,374.003,375.4209,373.6216,375.2058,11273.0
2022-02-25 12:50:00,383.69,384.34,382.36,384.34,15793.0,375.2058,375.8414,373.9052,375.8414,15793.0
2022-02-25 13:00:00,384.35,385.17,383.39,383.96,9554.0,375.8512,376.653,374.9124,375.4698,9554.0
2022-02-25 13:10:00,384.22,384.9,383.61,384.9,10309.0,375.724,376.389,375.1275,376.389,10309.0
2022-02-25 13:20:00,385.1,386.67,384.54,386.27,11770.0,376.5846,378.1199,376.037,377.7287,11770.0
2022-02-25 13:30:00,386.4,386.55,385.11,385.71,7834.0,377.8558,378.0025,376.5944,377.1811,7834.0
2022-02-25 13:40:00,385.9,386.84,385.9,386.38,8584.0,377.3669,378.2861,377.3669,377.8363,8584.0
2022-02-25 13:50:00,386.38,386.77,385.74,386.03,6419.0,377.8363,378.2176,377.2104,377.494,6419.0
2022-02-25 14:00:00,386.03,386.7,384.84,385.77,4412.0,377.494,378.1492,376.3303,377.2398,4412.0
2022-02-25 14:10:00,384.58,384.85,383.88,384.36,3552.0,376.0761,376.3401,375.3916,375.8609,3552.0
2022-02-25 14:20:00,384.44,385.88,384.44,385.44,4186.0,375.9392,377.3473,375.9392,376.9171,4186.0
2022-02-25 14:30:00,385.31,385.8,384.27,385.53,4989.0,376.7899,377.2691,375.7729,377.0051,4989.0
2022-02-25 14:40:00,385.97,386.35,385.14,385.37,5857.0,377.4353,377.8069,376.6237,376.8486,5857.0
2022-02-25 14:50:00,384.81,385.12,384.08,384.27,7987.0,376.301,376.6041,375.5871,375.7729,7987.0
2022-02-25 15:00:00,384.24,384.28,383.14,384.19,7401.0,375.7436,375.7827,374.6679,375.6947,7401.0
2022-02-25 15:10:00,383.88,384.98,383.66,384.77,4205.0,375.3916,376.4672,375.1764,376.2619,4205.0
2022-02-25 15:20:00,385.08,385.43,383.84,383.84,6135.0,376.565,376.9073,375.3524,375.3524,6135.0
2022-02-25 15:30:00,384.05,384.64,383.46,383.9,5972.0,375.5578,376.1347,374.9808,375.4111,5972.0
2022-02-25 15:40:00,384.25,385.48,383.5,384.73,13044.0,375.7534,376.9562,375.02,376.2228,13044.0
2022-02-25 15:50:00,384.73,386.2,384.73,385.53,48232.0,376.2228,377.6603,376.2228,377.0051,48232.0
2022-02-28 09:30:00,379.0,381.72,379.0,381.22,5837.0,371.2153,373.8795,371.2153,373.3897,5837.0
2022-02-28 09:40:00,380.17,382.16,380.17,382.16,1541.0,372.3613,374.3104,372.3613,374.3104,1541.0
2022-02-28 09:50:00,382.12,383.03,381.27,382.47,2496.0,374.2713,375.1626,373.4387,374.6141,2496.0
2022-02-28 10:00:00,381.88,382.21,381.36,382.03,1101.0,374.0362,374.3594,373.5269,374.1831,1101.0
2022-02-28 10:10:00,382.03,382.44,379.02,379.02,5005.0,374.1831,374.5847,371.2349,371.2349,5005.0
2022-02-28 10:20:00,379.87,381.3,379.68,379.93,4234.0,372.0675,373.4681,371.8814,372.1262,4234.0
2022-02-28 10:30:00,379.93,381.99,379.93,381.98,4231.0,372.1262,374.1439,372.1262,374.1341,4231.0
2022-02-28 10:40:00,381.95,382.33,380.7,380.7,4445.0,374.1048,374.4769,372.8804,372.8804,4445.0
2022-02-28 10:50:00,381.12,381.87,380.85,381.05,2300.0,373.2918,374.0264,373.0273,373.2232,2300.0
2022-02-28 11:00:00,380.87,382.28,380.54,380.93,5110.0,373.0469,374.428,372.7237,373.1057,5110.0
2022-02-28 11:10:00,380.5,382.47,380.1,382.47,2745.0,372.6845,374.6141,372.2928,374.6141,2745.0
2022-02-28 11:20:00,382.9,383.26,382.9,383.2,1801.0,375.0352,375.3878,375.0352,375.3291,1801.0
2022-02-28 11:30:00,382.59,382.94,381.87,382.3,1408.0,374.7316,375.0744,374.0264,374.4476,1408.0
2022-02-28 11:40:00,381.9,382.34,381.06,381.06,3311.0,374.0558,374.4867,373.233,373.233,3311.0
2022-02-28 11:50:00,381.16,381.38,380.51,380.75,2633.0,373.331,373.5465,372.6943,372.9294,2633.0
2022-02-28 12:00:00,380.75,381.27,378.07,378.07,2626.0,372.9294,373.4387,370.3044,370.3044,2626.0
2022-02-28 12:10:00,377.91,378.17,375.59,375.73,7572.0,370.1477,370.4024,367.8754,368.0125,7572.0
2022-02-28 12:20:00,375.74,375.74,374.39,374.77,5872.0,368.0223,368.0223,366.7,367.0722,5872.0
2022-02-28 12:30:00,374.78,375.26,372.5,372.5,9479.0,367.082,367.5522,364.8489,364.8489,9479.0
2022-02-28 12:40:00,372.75,373.28,371.9,372.82,8052.0,365.0937,365.6128,364.2612,365.1623,8052.0
2022-02-28 12:50:00,372.62,372.84,371.41,372.84,3252.0,364.9664,365.1819,363.7812,365.1819,3252.0
2022-02-28 13:00:00,372.79,374.82,372.77,374.53,6100.0,365.1329,367.1212,365.1133,366.8372,6100.0
2022-02-28 13:10:00,374.7,376.07,374.66,374.79,3561.0,367.0037,368.3455,366.9645,367.0918,3561.0
2022-02-28 13:20:00,374.7,375.97,374.7,375.96,3620.0,367.0037,368.2476,367.0037,368.2378,3620.0
2022-02-28 13:30:00,375.56,376.87,374.98,376.87,1612.0,367.846,369.1291,367.2779,369.1291,1612.0
2022-02-28 13:40:00,377.02,377.02,375.88,376.63,3186.0,369.276,369.276,368.1594,368.894,3186.0
2022-02-28 13:50:00,376.87,378.17,376.87,377.87,3520.0,369.1291,370.4024,369.1291,370.1086,3520.0
2022-02-28 14:00:00,377.55,377.55,374.77,374.77,3770.0,369.7951,369.7951,367.0722,367.0722,3770.0
2022-02-28 14:10:00,374.4,375.68,374.32,375.28,2567.0,366.7098,367.9635,366.6315,367.5718,2567.0
2022-02-28 14:20:00,376.04,376.23,374.9,375.06,4856.0,368.3161,368.5022,367.1996,367.3563,4856.0
2022-02-28 14:30:00,374.47,375.56,374.46,375.44,1927.0,366.7784,367.846,366.7686,367.7285,1927.0
2022-02-28 14:40:00,375.22,376.64,375.22,376.57,3106.0,367.513,368.9038,367.513,368.8353,3106.0
2022-02-28 14:50:00,376.4,376.76,376.16,376.6,2673.0,368.6687,369.0214,368.4337,368.8646,2673.0
2022-02-28 15:00:00,376.11,376.76,375.0,375.68,4645.0,368.3847,369.0214,367.2975,367.9635,4645.0
2022-02-28 15:10:00,375.3,376.64,374.79,376.63,5732.0,367.5913,368.9038,367.0918,368.894,5732.0
2022-02-28 15:20:00,376.65,378.32,376.65,377.75,9219.0,368.9136,370.5493,368.9136,369.991,9219.0
2022-02-28 15:30:00,377.6,377.76,376.19,376.54,7395.0,369.8441,370.0008,368.4631,368.8059,7395.0
2022-02-28 15:40:00,376.8,379.43,376.8,379.12,9720.0,369.0605,371.6365,369.0605,371.3329,9720.0
2022-02-28 15:50:00,378.94,380.12,378.4,379.54,50496.0,371.1566,372.3123,370.6277,371.7443,50496.0
2022-03-01 09:30:00,377.68,377.68,373.68,374.78,5839.0,369.9225,369.9225,366.0046,367.082,5839.0
2022-03-01 09:40:00,374.19,374.19,372.76,373.84,1100.0,366.5041,366.5041,365.1035,366.1613,1100.0
2022-03-01 09:50:00,373.75,373.8,370.88,371.38,3000.0,366.0732,366.1222,363.2621,363.7519,3000.0
2022-03-01 10:00:00,371.06,372.07,369.84,370.6,2001.0,363.4384,364.4277,362.2435,362.9879,2001.0
2022-03-01 10:10:00,368.56,370.4,368.29,369.84,4270.0,360.9898,362.792,360.7253,362.2435,4270.0
2022-03-01 10:20:00,369.58,369.81,365.95,367.26,3521.0,361.9888,362.2141,358.4334,359.7165,3521.0
2022-03-01 10:30:00,366.79,367.56,364.96,365.51,6357.0,359.2561,360.0103,357.4637,358.0024,6357.0
2022-03-01 10:40:00,365.48,366.62,363.91,366.62,4218.0,357.973,359.0896,356.4353,359.0896,4218.0
2022-03-01 10:50:00,366.79,368.17,366.61,367.3,2128.0,359.2561,360.6078,359.0798,359.7557,2128.0
2022-03-01 11:00:00,367.01,369.39,366.91,367.59,3169.0,359.4716,361.8027,359.3737,360.0397,3169.0
2022-03-01 11:10:00,367.97,368.24,367.35,368.1,2626.0,360.4119,360.6764,359.8046,360.5392,2626.0
2022-03-01 11:20:00,367.91,369.13,367.86,368.62,3708.0,360.3531,361.5481,360.3042,361.0485,3708.0
2022-03-01 11:30:00,368.62,368.67,366.69,366.88,6159.0,361.0485,361.0975,359.1582,359.3443,6159.0
2022-03-01 11:40:00,366.49,366.49,365.03,365.37,2045.0,358.9623,358.9623,357.5323,357.8653,2045.0
2022-03-01 11:50:00,365.16,365.31,363.73,363.77,4148.0,357.6596,357.8065,356.259,356.2982,4148.0
2022-03-01 12:00:00,363.74,364.36,363.45,364.04,3301.0,356.2688,356.876,355.9847,356.5626,3301.0
2022-03-01 12:10:00,364.0,365.33,363.64,365.05,4399.0,356.5234,357.8261,356.1708,357.5519,4399.0
2022-03-01 12:20:00,365.13,365.34,364.46,364.98,862.0,357.6302,357.8359,356.974,357.4833,862.0
2022-03-01 12:30:00,364.83,367.2,364.64,366.66,10722.0,357.3364,359.6577,357.1503,359.1288,10722.0
2022-03-01 12:40:00,366.97,368.34,366.97,368.1,4300.0,359.4324,360.7743,359.4324,360.5392,4300.0
2022-03-01 12:50:00,368.45,368.83,367.37,368.26,2600.0,360.882,361.2542,359.8242,360.6959,2600.0
2022-03-01 13:00:00,368.21,369.55,368.21,368.94,5990.0,360.647,361.9594,360.647,361.362,5990.0
2022-03-01 13:10:00,368.91,368.92,368.19,368.8,4192.0,361.3326,361.3424,360.6274,361.2249,4192.0
2022-03-01 13:20:00,368.82,368.93,367.4,367.4,6166.0,361.2444,361.3522,359.8536,359.8536,6166.0
2022-03-01 13:30:00,367.6,368.48,367.49,368.3,3427.0,360.0495,360.9114,359.9418,360.7351,3427.0
2022-03-01 13:40:00,367.98,367.98,366.83,366.85,1495.0,360.4217,360.4217,359.2953,359.3149,1495.0
2022-03-01 13:50:00,366.85,367.67,366.55,367.63,4240.0,359.3149,360.1181,359.0211,360.0789,4240.0
2022-03-01 14:00:00,367.0,367.36,366.23,366.48,2100.0,359.4618,359.8144,358.7076,358.9525,2100.0
2022-03-01 14:10:00,366.09,366.47,365.41,366.11,3840.0,358.5705,358.9427,357.9045,358.5901,3840.0
2022-03-01 14:20:00,366.89,369.0,366.46,368.97,3426.0,359.3541,361.4207,358.9329,361.3914,3426.0
2022-03-01 14:30:00,368.52,369.07,368.05,369.07,4259.0,360.9506,361.4893,360.4903,361.4893,4259.0
2022-03-01 14:40:00,369.3,369.4,367.63,367.63,3600.0,361.7146,361.8125,360.0789,360.0789,3600.0
2022-03-01 14:50:00,367.2,367.2,365.75,366.13,2810.0,359.6577,359.6577,358.2375,358.6097,2810.0
2022-03-01 15:00:00,365.16,368.25,365.16,367.65,4104.0,357.6596,360.6861,357.6596,360.0985,4104.0
2022-03-01 15:10:00,367.13,367.23,365.85,365.92,3963.0,359.5892,359.6871,358.3354,358.404,3963.0
2022-03-01 15:20:00,365.48,365.95,365.12,365.35,3724.0,357.973,358.4334,357.6204,357.8457,3724.0
2022-03-01 15:30:00,365.4,365.6,364.74,365.28,5018.0,357.8947,358.0906,357.2482,357.7772,5018.0
2022-03-01 15:40:00,365.33,365.53,363.01,363.01,7283.0,357.8261,358.022,355.5538,355.5538,7283.0
2022-03-01 15:50:00,362.16,365.3,362.16,364.88,61822.0,354.7212,357.7967,354.7212,357.3854,61822.0
2022-03-02 09:30:00,371.8,373.9,371.39,372.05,13846.0,364.1632,366.2201,363.7617,364.4081,13846.0
2022-03-02 09:40:00,371.8,374.29,371.8,372.99,800.0,364.1632,366.6021,364.1632,365.3288,800.0
2022-03-02 09:50:00,371.91,372.71,371.25,371.68,3386.0,364.271,365.0545,363.6245,364.0457,3386.0
2022-03-02 10:00:00,371.89,372.07,368.55,369.34,5297.0,364.2514,364.4277,360.98,361.7538,5297.0
2022-03-02 10:10:00,368.59,370.62,368.49,370.23,6854.0,361.0192,363.0075,360.9212,362.6255,6854.0
2022-03-02 10:20:00,370.67,372.33,369.38,371.69,3063.0,363.0564,364.6823,361.7929,364.0555,3063.0
2022-03-02 10:30:00,370.5,371.26,369.45,370.72,3089.0,362.8899,363.6343,361.8615,363.1054,3089.0
2022-03-02 10:40:00,371.33,373.14,370.65,373.14,6569.0,363.7029,365.4757,363.0369,365.4757,6569.0
2022-03-02 10:50:00,372.95,373.41,372.14,373.37,2459.0,365.2896,365.7402,364.4962,365.701,2459.0
2022-03-02 11:00:00,373.78,375.22,373.19,373.67,6306.0,366.1026,367.513,365.5247,365.9948,6306.0
2022-03-02 11:10:00,373.66,374.23,373.29,373.55,7562.0,365.985,366.5433,365.6226,365.8773,7562.0
2022-03-02 11:20:00,373.54,374.6,373.41,374.52,6393.0,365.8675,366.9057,365.7402,366.8274,6393.0
2022-03-02 11:30:00,374.85,375.61,373.65,374.45,3558.0,367.1506,367.895,365.9752,366.7588,3558.0
2022-03-02 11:40:00,374.47,375.62,374.23,375.12,6175.0,366.7784,367.9048,366.5433,367.415,6175.0
2022-03-02 11:50:00,374.72,375.41,374.71,375.41,3000.0,367.0233,367.6991,367.0135,367.6991,3000.0
2022-03-02 12:00:00,375.42,375.81,375.18,375.66,2650.0,367.7089,368.0909,367.4738,367.9439,2650.0
2022-03-02 12:10:00,375.61,376.29,375.43,375.65,1562.0,367.895,368.561,367.7187,367.9342,1562.0
2022-03-02 12:20:00,375.65,376.06,375.64,376.06,2062.0,367.9342,368.3357,367.9244,368.3357,2062.0
2022-03-02 12:30:00,376.18,376.73,375.62,376.37,2283.0,368.4533,368.992,367.9048,368.6394,2283.0
2022-03-02 12:40:00,376.66,376.95,375.93,376.56,1903.0,368.9234,369.2075,368.2084,368.8255,1903.0
2022-03-02 12:50:00,376.31,377.18,376.3,377.13,660.0,368.5806,369.4327,368.5708,369.3838,660.0
2022-03-02 13:00:00,377.2,377.83,377.2,377.77,2507.0,369.4523,370.0694,369.4523,370.0106,2507.0
2022-03-02 13:10:00,377.32,377.56,376.92,377.31,2775.0,369.5699,369.8049,369.1781,369.5601,2775.0
2022-03-02 13:20:00,377.33,377.55,376.96,377.42,2194.0,369.5796,369.7951,369.2172,369.6678,2194.0
2022-03-02 13:30:00,378.23,378.26,377.84,378.24,1353.0,370.4612,370.4905,370.0792,370.471,1353.0
2022-03-02 13:40:00,377.73,377.73,376.93,376.94,1206.0,369.9714,369.9714,369.1879,369.1977,1206.0
2022-03-02 13:50:00,377.43,377.63,376.49,376.49,1967.0,369.6776,369.8735,368.7569,368.7569,1967.0
2022-03-02 14:00:00,377.02,378.74,377.01,378.55,608.0,369.276,370.9607,369.2662,370.7746,608.0
2022-03-02 14:10:00,378.63,378.64,377.89,378.08,1800.0,370.8529,370.8627,370.1281,370.3142,1800.0
2022-03-02 14:20:00,378.38,378.44,376.12,376.24,5274.0,370.6081,370.6668,368.3945,368.512,5274.0
2022-03-02 14:30:00,375.99,377.32,375.86,376.98,3911.0,368.2672,369.5699,368.1398,369.2368,3911.0
2022-03-02 14:40:00,377.13,377.14,376.14,376.77,2253.0,369.3838,369.3935,368.4141,369.0311,2253.0
2022-03-02 14:50:00,376.74,376.89,375.7,375.88,2961.0,369.0018,369.1487,367.9831,368.1594,2961.0
2022-03-02 15:00:00,376.04,377.04,376.04,376.67,4903.0,368.3161,369.2956,368.3161,368.9332,4903.0
2022-03-02 15:10:00,376.68,377.2,376.16,377.0,5784.0,368.943,369.4523,368.4337,369.2564,5784.0
2022-03-02 15:20:00,376.86,377.82,376.41,377.82,4679.0,369.1193,370.0596,368.6785,370.0596,4679.0
2022-03-02 15:30:00,377.64,378.63,377.44,378.15,7818.0,369.8833,370.8529,369.6874,370.3828,7818.0
2022-03-02 15:40:00,378.26,378.84,378.13,378.7,9474.0,370.4905,371.0586,370.3632,370.9215,9474.0
2022-03-02 15:50:00,378.54,379.08,376.06,376.1,40964.0,370.7648,371.2937,368.3357,368.3749,40964.0
2022-03-03 09:30:00,381.11,383.0,380.29,380.33,5150.0,373.282,375.1332,372.4788,372.518,5150.0
2022-03-03 09:40:00,381.11,381.39,379.16,379.98,5211.0,373.282,373.5563,371.3721,372.1752,5211.0
2022-03-03 09:50:00,378.96,380.0,377.96,379.32,2610.0,371.1762,372.1948,370.1967,371.5288,2610.0
2022-03-03 10:00:00,379.15,380.25,378.21,378.8,3460.0,371.3623,372.4397,370.4416,371.0195,3460.0
2022-03-03 10:10:00,379.16,379.26,377.35,377.92,2731.0,371.3721,371.47,369.5992,370.1575,2731.0
2022-03-03 10:20:00,376.99,377.69,376.02,376.33,2992.0,369.2466,369.9323,368.2966,368.6002,2992.0
2022-03-03 10:30:00,376.4,376.67,374.61,375.1,2054.0,368.6687,368.9332,366.9155,367.3955,2054.0
2022-03-03 10:40:00,375.34,375.97,374.72,374.72,2513.0,367.6305,368.2476,367.0233,367.0233,2513.0
2022-03-03 10:50:00,375.45,375.45,373.69,373.69,1117.0,367.7383,367.7383,366.0144,366.0144,1117.0
2022-03-03 11:00:00,373.8,374.84,373.56,374.49,1491.0,366.1222,367.1408,365.8871,366.798,1491.0
2022-03-03 11:10:00,374.96,374.97,373.2,373.2,1100.0,367.2583,367.2681,365.5345,365.5345,1100.0
2022-03-03 11:20:00,374.01,374.72,373.64,374.57,2224.0,366.3278,367.0233,365.9654,366.8763,2224.0
2022-03-03 11:30:00,374.79,375.03,373.38,373.72,2450.0,367.0918,367.3269,365.7108,366.0438,2450.0
2022-03-03 11:40:00,374.48,374.87,373.29,373.68,1163.0,366.7882,367.1702,365.6226,366.0046,1163.0
2022-03-03 11:50:00,373.96,373.96,373.0,373.05,1800.0,366.2789,366.2789,365.3386,365.3876,1800.0
2022-03-03 12:00:00,373.45,374.06,373.15,373.87,1720.0,365.7793,366.3768,365.4855,366.1907,1720.0
2022-03-03 12:10:00,373.64,374.31,373.64,374.18,1500.0,365.9654,366.6217,365.9654,366.4943,1500.0
2022-03-03 12:20:00,373.79,373.79,372.28,372.46,1130.0,366.1124,366.1124,364.6334,364.8097,1130.0
2022-03-03 12:30:00,372.48,375.92,372.48,374.53,1700.0,364.8293,368.1986,364.8293,366.8372,1700.0
2022-03-03 12:40:00,374.94,374.94,374.14,374.37,794.0,367.2387,367.2387,366.4552,366.6804,794.0
2022-03-03 12:50:00,374.16,374.94,374.07,374.94,500.0,366.4748,367.2387,366.3866,367.2387,500.0
2022-03-03 13:00:00,374.94,374.94,373.28,373.28,839.0,367.2387,367.2387,365.6128,365.6128,839.0
2022-03-03 13:10:00,373.69,375.16,373.69,374.8,1971.0,366.0144,367.4542,366.0144,367.1016,1971.0
2022-03-03 13:20:00,374.7,375.08,374.23,374.59,1495.0,367.0037,367.3759,366.5433,366.8959,1495.0
2022-03-03 13:30:00,374.37,374.37,373.18,373.7,1018.0,366.6804,366.6804,365.5149,366.0242,1018.0
2022-03-03 13:40:00,373.31,373.84,372.94,373.84,1313.0,365.6422,366.1613,365.2798,366.1613,1313.0
2022-03-03 13:50:00,374.32,374.72,373.6,373.6,1424.0,366.6315,367.0233,365.9263,365.9263,1424.0
2022-03-03 14:00:00,373.78,374.56,373.7,373.76,900.0,366.1026,366.8665,366.0242,366.083,900.0
2022-03-03 14:10:00,373.77,375.24,373.77,375.24,1800.0,366.0928,367.5326,366.0928,367.5326,1800.0
2022-03-03 14:20:00,374.96,375.06,374.14,375.01,2509.0,367.2583,367.3563,366.4552,367.3073,2509.0
2022-03-03 14:30:00,375.53,376.14,375.42,375.7,1802.0,367.8166,368.4141,367.7089,367.9831,1802.0
2022-03-03 14:40:00,375.67,375.67,374.1,374.15,1312.0,367.9537,367.9537,366.416,366.465,1312.0
2022-03-03 14:50:00,373.91,374.53,373.91,374.17,6193.0,366.2299,366.8372,366.2299,366.4846,6193.0
2022-03-03 15:00:00,373.91,373.91,373.18,373.74,3840.0,366.2299,366.2299,365.5149,366.0634,3840.0
2022-03-03 15:10:00,373.63,374.33,373.42,374.18,7411.0,365.9556,366.6413,365.75,366.4943,7411.0
2022-03-03 15:20:00,374.36,375.64,374.13,375.64,5646.0,366.6707,367.9244,366.4454,367.9244,5646.0
2022-03-03 15:30:00,375.49,375.5,374.36,375.24,8478.0,367.7774,367.7872,366.6707,367.5326,8478.0
2022-03-03 15:40:00,375.08,375.25,373.88,374.55,12534.0,367.3759,367.5424,366.2005,366.8567,12534.0
2022-03-03 15:50:00,374.43,375.84,374.02,375.38,36338.0,366.7392,368.1203,366.3376,367.6697,36338.0
2022-03-04 09:30:00,371.98,371.98,369.04,370.6,6853.0,364.3395,364.3395,361.4599,362.9879,6853.0
2022-03-04 09:40:00,369.3,369.74,366.06,367.91,4269.0,361.7146,362.1455,358.5411,360.3531,4269.0
2022-03-04 09:50:00,366.96,370.35,366.95,370.35,1819.0,359.4226,362.743,359.4129,362.743,1819.0
2022-03-04 10:00:00,370.46,370.76,367.66,368.52,2310.0,362.8508,363.1446,360.1083,360.9506,2310.0
2022-03-04 10:10:00,368.19,368.29,366.73,367.98,13842.0,360.6274,360.7253,359.1974,360.4217,13842.0
2022-03-04 10:20:00,367.67,370.65,367.67,370.65,4135.0,360.1181,363.0369,360.1181,363.0369,4135.0
2022-03-04 10:30:00,370.14,370.44,368.92,369.38,2872.0,362.5373,362.8312,361.3424,361.7929,2872.0
2022-03-04 10:40:00,367.73,369.33,367.73,368.2,4061.0,360.1768,361.744,360.1768,360.6372,4061.0
2022-03-04 10:50:00,368.13,368.94,368.12,368.78,3740.0,360.5686,361.362,360.5588,361.2053,3740.0
2022-03-04 11:00:00,368.8,369.02,367.84,368.67,15061.0,361.2249,361.4403,360.2846,361.0975,15061.0
2022-03-04 11:10:00,368.22,368.95,366.51,368.95,2855.0,360.6568,361.3718,358.9819,361.3718,2855.0
2022-03-04 11:20:00,368.63,369.62,367.98,368.78,3845.0,361.0583,362.028,360.4217,361.2053,3845.0
2022-03-04 11:30:00,368.46,368.92,367.24,368.86,1500.0,360.8918,361.3424,359.6969,361.2836,1500.0
2022-03-04 11:40:00,369.25,369.4,367.89,367.9,2526.0,361.6656,361.8125,360.3335,360.3433,2526.0
2022-03-04 11:50:00,367.9,367.9,367.41,367.52,2102.0,360.3433,360.3433,359.8634,359.9711,2102.0
2022-03-04 12:00:00,368.18,368.28,367.17,368.26,1700.0,360.6176,360.7155,359.6283,360.6959,1700.0
2022-03-04 12:10:00,368.69,370.75,368.69,370.25,4235.0,361.1171,363.1348,361.1171,362.6451,4235.0
2022-03-04 12:20:00,370.25,370.98,369.62,370.52,6078.0,362.6451,363.3601,362.028,362.9095,6078.0
2022-03-04 12:30:00,370.59,371.73,370.59,371.58,6482.0,362.9781,364.0947,362.9781,363.9478,6482.0
2022-03-04 12:40:00,371.03,371.03,369.91,370.47,1136.0,363.409,363.409,362.3121,362.8606,1136.0
2022-03-04 12:50:00,370.8,371.08,370.38,370.91,2000.0,363.1838,363.458,362.7724,363.2915,2000.0
2022-03-04 13:00:00,370.81,372.31,370.65,372.31,7848.0,363.1936,364.6628,363.0369,364.6628,7848.0
2022-03-04 13:10:00,372.44,372.56,371.75,371.75,1900.0,364.7901,364.9076,364.1143,364.1143,1900.0
2022-03-04 13:20:00,371.75,372.34,371.21,371.84,1701.0,364.1143,364.6921,363.5854,364.2024,1701.0
2022-03-04 13:30:00,371.81,372.67,371.78,372.26,3288.0,364.173,365.0154,364.1436,364.6138,3288.0
2022-03-04 13:40:00,372.52,372.52,371.14,371.45,7260.0,364.8684,364.8684,363.5168,363.8204,7260.0
2022-03-04 13:50:00,371.38,372.06,371.34,371.39,3256.0,363.7519,364.4179,363.7127,363.7617,3256.0
2022-03-04 14:00:00,370.96,371.4,370.43,371.37,1849.0,363.3405,363.7714,362.8214,363.7421,1849.0
2022-03-04 14:10:00,371.46,371.77,370.9,371.74,4575.0,363.8302,364.1338,363.2817,364.1045,4575.0
2022-03-04 14:20:00,372.14,373.65,371.63,372.88,1998.0,364.4962,365.9752,363.9967,365.221,1998.0
2022-03-04 14:30:00,373.19,373.5,372.01,372.59,3907.0,365.5247,365.8283,364.3689,364.937,3907.0
2022-03-04 14:40:00,372.59,372.59,370.85,370.85,2138.0,364.937,364.937,363.2327,363.2327,2138.0
2022-03-04 14:50:00,371.0,371.44,370.1,370.1,2460.0,363.3797,363.8106,362.4982,362.4982,2460.0
2022-03-04 15:00:00,370.05,371.92,370.05,370.93,2438.0,362.4492,364.2808,362.4492,363.3111,2438.0
2022-03-04 15:10:00,371.1,372.05,370.62,371.63,2817.0,363.4776,364.4081,363.0075,363.9967,2817.0
2022-03-04 15:20:00,371.43,372.96,371.09,372.16,4804.0,363.8008,365.2994,363.4678,364.5158,4804.0
2022-03-04 15:30:00,371.86,373.01,371.71,372.54,5511.0,364.222,365.3484,364.0751,364.888,5511.0
2022-03-04 15:40:00,372.37,373.3,372.36,372.36,4200.0,364.7215,365.6324,364.7117,364.7117,4200.0
2022-03-04 15:50:00,372.75,375.4,372.32,374.91,21615.0,365.0937,367.6893,364.6726,367.2094,21615.0
2022-03-07 09:30:00,377.71,377.71,370.87,371.18,5336.0,369.9518,369.9518,363.2523,363.556,5336.0
2022-03-07 09:40:00,370.89,372.98,370.63,371.61,20402.0,363.2719,365.319,363.0173,363.9771,20402.0
2022-03-07 09:50:00,371.59,372.22,370.84,371.11,9083.0,363.9575,364.5746,363.223,363.4874,9083.0
2022-03-07 10:00:00,371.27,372.52,371.27,372.04,10616.0,363.6441,364.8684,363.6441,364.3983,10616.0
2022-03-07 10:10:00,371.95,372.29,370.86,371.22,27029.0,364.3102,364.6432,363.2425,363.5951,27029.0
2022-03-07 10:20:00,370.84,370.84,367.52,368.21,4794.0,363.223,363.223,359.9711,360.647,4794.0
2022-03-07 10:30:00,368.79,370.01,368.4,369.14,4288.0,361.2151,362.41,360.8331,361.5579,4288.0
2022-03-07 10:40:00,368.83,368.83,366.69,367.11,2990.0,361.2542,361.2542,359.1582,359.5696,2990.0
2022-03-07 10:50:00,366.48,366.52,364.42,365.21,24310.0,358.9525,358.9917,356.9348,357.7086,24310.0
2022-03-07 11:00:00,365.39,366.47,365.07,365.58,2200.0,357.8849,358.9427,357.5715,358.071,2200.0
2022-03-07 11:10:00,365.08,366.11,364.71,366.11,2142.0,357.5813,358.5901,357.2189,358.5901,2142.0
2022-03-07 11:20:00,365.82,366.14,365.3,365.3,2800.0,358.3061,358.6195,357.7967,357.7967,2800.0
2022-03-07 11:30:00,365.16,365.16,364.04,364.04,2313.0,357.6596,357.6596,356.5626,356.5626,2313.0
2022-03-07 11:40:00,364.08,364.26,363.28,363.32,2768.0,356.6018,356.7781,355.8182,355.8574,2768.0
2022-03-07 11:50:00,363.28,363.28,361.68,361.86,2736.0,355.8182,355.8182,354.2511,354.4274,2736.0
2022-03-07 12:00:00,362.07,362.35,361.43,362.05,4263.0,354.6331,354.9073,354.0062,354.6135,4263.0
2022-03-07 12:10:00,362.14,362.37,361.51,362.37,3200.0,354.7016,354.9269,354.0846,354.9269,3200.0
2022-03-07 12:20:00,362.43,363.21,361.75,363.21,3643.0,354.9857,355.7497,354.3197,355.7497,3643.0
2022-03-07 12:30:00,362.94,362.94,361.66,361.67,4742.0,355.4852,355.4852,354.2315,354.2413,4742.0
2022-03-07 12:40:00,361.87,363.4,361.78,362.92,2173.0,354.4372,355.9358,354.349,355.4656,2173.0
2022-03-07 12:50:00,362.86,364.33,362.86,363.41,5418.0,355.4069,356.8467,355.4069,355.9456,5418.0
2022-03-07 13:00:00,364.5,365.65,364.22,364.46,5061.0,357.0132,358.1396,356.7389,356.974,5061.0
2022-03-07 13:10:00,364.47,364.47,363.45,363.45,1597.0,356.9838,356.9838,355.9847,355.9847,1597.0
2022-03-07 13:20:00,363.19,363.85,363.19,363.73,712.0,355.7301,356.3765,355.7301,356.259,712.0
2022-03-07 13:30:00,364.05,364.93,363.64,364.93,2175.0,356.5724,357.4343,356.1708,357.4343,2175.0
2022-03-07 13:40:00,365.16,365.45,364.71,364.84,4705.0,357.6596,357.9437,357.2189,357.3462,4705.0
2022-03-07 13:50:00,365.19,365.55,364.86,365.51,3472.0,357.689,358.0416,357.3658,358.0024,3472.0
2022-03-07 14:00:00,365.3,365.5,364.59,364.59,7410.0,357.7967,357.9926,357.1013,357.1013,7410.0
2022-03-07 14:10:00,365.22,365.28,364.06,364.11,3773.0,357.7184,357.7772,356.5822,356.6312,3773.0
2022-03-07 14:20:00,363.91,363.91,361.92,362.34,3107.0,356.4353,356.4353,354.4862,354.8975,3107.0
2022-03-07 14:30:00,361.72,362.17,361.5,362.14,2200.0,354.2903,354.731,354.0748,354.7016,2200.0
2022-03-07 14:40:00,362.57,362.57,361.52,361.81,2501.0,355.1228,355.1228,354.0944,354.3784,2501.0
2022-03-07 14:50:00,361.82,362.45,361.18,361.96,3100.0,354.3882,355.0053,353.7614,354.5253,3100.0
2022-03-07 15:00:00,361.72,361.72,361.27,361.56,807.0,354.2903,354.2903,353.8495,354.1336,807.0
2022-03-07 15:10:00,361.56,361.56,360.38,360.39,4955.0,354.1336,354.1336,352.9778,352.9876,4955.0
2022-03-07 15:20:00,360.27,361.79,360.27,361.61,3579.0,352.8701,354.3588,352.8701,354.1825,3579.0
2022-03-07 15:30:00,360.87,361.65,360.85,361.33,11874.0,353.4577,354.2217,353.4381,353.9083,11874.0
2022-03-07 15:40:00,361.38,362.85,361.23,361.42,14651.0,353.9573,355.3971,353.8103,353.9964,14651.0
2022-03-07 15:50:00,360.78,362.0,359.8,359.8,28737.0,353.3696,354.5645,352.4097,352.4097,28737.0
2022-03-08 09:30:00,361.54,364.57,360.25,363.23,6825.0,354.114,357.0817,352.8505,355.7693,6825.0
2022-03-08 09:40:00,361.49,367.1,360.63,365.77,14049.0,354.065,359.5598,353.2227,358.2571,14049.0
2022-03-08 09:50:00,364.75,366.84,364.4,365.42,12701.0,357.258,359.3051,356.9152,357.9143,12701.0
2022-03-08 10:00:00,364.48,364.59,362.65,363.39,7677.0,356.9936,357.1013,355.2012,355.926,7677.0
2022-03-08 10:10:00,363.34,366.86,362.8,366.86,7289.0,355.877,359.3247,355.3481,359.3247,7289.0
2022-03-08 10:20:00,366.62,367.03,364.44,364.68,4996.0,359.0896,359.4912,356.9544,357.1895,4996.0
2022-03-08 10:30:00,364.27,364.75,362.44,363.38,5500.0,356.7879,357.258,354.9955,355.9162,5500.0
2022-03-08 10:40:00,363.84,366.11,363.43,366.11,5815.0,356.3667,358.5901,355.9652,358.5901,5815.0
2022-03-08 10:50:00,365.84,367.46,365.18,367.26,4250.0,358.3257,359.9124,357.6792,359.7165,4250.0
2022-03-08 11:00:00,366.54,367.93,366.11,366.69,3129.0,359.0113,360.3727,358.5901,359.1582,3129.0
2022-03-08 11:10:00,366.68,368.23,366.56,367.73,3700.0,359.1484,360.6666,359.0309,360.1768,3700.0
2022-03-08 11:20:00,367.17,367.58,367.08,367.17,1386.0,359.6283,360.0299,359.5402,359.6283,1386.0
2022-03-08 11:30:00,365.73,366.42,365.17,366.16,3916.0,358.2179,358.8937,357.6694,358.6391,3916.0
2022-03-08 11:40:00,366.7,368.75,366.03,368.74,3330.0,359.168,361.1759,358.5117,361.1661,3330.0
2022-03-08 11:50:00,369.21,369.61,368.89,369.13,2936.0,361.6264,362.0182,361.313,361.5481,2936.0
2022-03-08 12:00:00,369.11,371.08,368.44,370.71,1733.0,361.5285,363.458,360.8722,363.0956,1733.0
2022-03-08 12:10:00,371.89,374.02,371.5,373.34,3657.0,364.2514,366.3376,363.8694,365.6716,3657.0
2022-03-08 12:20:00,373.57,373.57,371.82,373.11,1400.0,365.8969,365.8969,364.1828,365.4463,1400.0
2022-03-08 12:30:00,373.68,374.29,373.17,374.28,3820.0,366.0046,366.6021,365.5051,366.5923,3820.0
2022-03-08 12:40:00,374.59,375.73,373.45,374.9,9900.0,366.8959,368.0125,365.7793,367.1996,9900.0
2022-03-08 12:50:00,374.22,374.51,373.36,373.65,13035.0,366.5335,366.8176,365.6912,365.9752,13035.0
2022-03-08 13:00:00,374.15,374.7,373.69,373.69,8602.0,366.465,367.0037,366.0144,366.0144,8602.0
2022-03-08 13:10:00,374.19,374.42,373.47,373.89,8600.0,366.5041,366.7294,365.7989,366.2103,8600.0
2022-03-08 13:20:00,373.99,373.99,371.07,371.54,1520.0,366.3082,366.3082,363.4482,363.9086,1520.0
2022-03-08 13:30:00,370.75,371.15,368.26,368.32,3874.0,363.1348,363.5266,360.6959,360.7547,3874.0
2022-03-08 13:40:00,368.58,368.68,367.18,367.85,15238.0,361.0094,361.1073,359.6381,360.2944,15238.0
2022-03-08 13:50:00,367.5,368.51,365.51,365.75,10542.0,359.9516,360.9408,358.0024,358.2375,10542.0
2022-03-08 14:00:00,365.42,366.43,364.78,365.0,16265.0,357.9143,358.9035,357.2874,357.5029,16265.0
2022-03-08 14:10:00,364.82,365.17,364.01,364.1,10969.0,357.3266,357.6694,356.5332,356.6214,10969.0
2022-03-08 14:20:00,364.25,365.98,363.58,365.18,8528.0,356.7683,358.4628,356.1121,357.6792,8528.0
2022-03-08 14:30:00,365.47,365.49,363.34,363.48,8486.0,357.9633,357.9828,355.877,356.0141,8486.0
2022-03-08 14:40:00,363.84,365.36,363.42,365.17,31647.0,356.3667,357.8555,355.9554,357.6694,31647.0
2022-03-08 14:50:00,365.11,366.68,364.19,366.34,42162.0,357.6106,359.1484,356.7095,358.8154,42162.0
2022-03-08 15:00:00,366.75,369.26,366.15,368.37,5903.0,359.217,361.6754,358.6293,360.8037,5903.0
2022-03-08 15:10:00,368.22,368.42,366.53,366.8,9976.0,360.6568,360.8527,359.0015,359.2659,9976.0
2022-03-08 15:20:00,367.02,367.02,364.43,364.43,3667.0,359.4814,359.4814,356.9446,356.9446,3667.0
2022-03-08 15:30:00,364.03,364.03,362.37,362.99,12992.0,356.5528,356.5528,354.9269,355.5342,12992.0
2022-03-08 15:40:00,363.31,363.38,360.43,360.75,14764.0,355.8476,355.9162,353.0268,353.3402,14764.0
2022-03-08 15:50:00,360.88,362.76,360.18,360.51,35240.0,353.4675,355.3089,352.7819,353.1051,35240.0
2022-03-09 09:30:00,372.27,372.86,371.03,371.49,4607.0,364.6236,365.2015,363.409,363.8596,4607.0
2022-03-09 09:40:00,372.52,372.52,368.89,370.67,1000.0,364.8684,364.8684,361.313,363.0564,1000.0
2022-03-09 09:50:00,369.52,370.08,368.71,370.07,1202.0,361.9301,362.4786,361.1367,362.4688,1202.0
2022-03-09 10:00:00,369.39,371.33,369.39,370.14,1621.0,361.8027,363.7029,361.8027,362.5373,1621.0
2022-03-09 10:10:00,370.5,371.01,368.42,369.35,2300.0,362.8899,363.3895,360.8527,361.7636,2300.0
2022-03-09 10:20:00,369.69,370.56,369.55,369.88,1300.0,362.0966,362.9487,361.9594,362.2827,1300.0
2022-03-09 10:30:00,370.11,370.75,369.49,370.75,3202.0,362.5079,363.1348,361.9007,363.1348,3202.0
2022-03-09 10:40:00,370.98,371.27,369.32,369.89,3919.0,363.3601,363.6441,361.7342,362.2925,3919.0
2022-03-09 10:50:00,370.31,371.65,368.7,371.65,4289.0,362.7038,364.0163,361.1269,364.0163,4289.0
2022-03-09 11:00:00,370.86,371.57,370.17,370.57,1900.0,363.2425,363.938,362.5667,362.9585,1900.0
2022-03-09 11:10:00,369.74,370.81,369.31,370.34,1497.0,362.1455,363.1936,361.7244,362.7332,1497.0
2022-03-09 11:20:00,370.56,371.83,370.56,371.59,3271.0,362.9487,364.1926,362.9487,363.9575,3271.0
2022-03-09 11:30:00,371.84,372.16,371.48,371.98,1135.0,364.2024,364.5158,363.8498,364.3395,1135.0
2022-03-09 11:40:00,372.61,372.64,372.29,372.64,600.0,364.9566,364.986,364.6432,364.986,600.0
2022-03-09 11:50:00,372.18,372.62,372.11,372.47,800.0,364.5354,364.9664,364.4669,364.8195,800.0
2022-03-09 12:00:00,372.42,372.53,371.78,372.44,1126.0,364.7705,364.8782,364.1436,364.7901,1126.0
2022-03-09 12:10:00,372.97,373.48,372.94,373.48,845.0,365.3092,365.8087,365.2798,365.8087,845.0
2022-03-09 12:20:00,373.63,373.63,373.29,373.29,500.0,365.9556,365.9556,365.6226,365.6226,500.0
2022-03-09 12:30:00,373.69,374.01,373.44,373.97,1800.0,366.0144,366.3278,365.7695,366.2887,1800.0
2022-03-09 12:40:00,373.73,374.49,373.73,374.32,1025.0,366.0536,366.798,366.0536,366.6315,1025.0
2022-03-09 12:50:00,374.56,374.57,374.06,374.29,500.0,366.8665,366.8763,366.3768,366.6021,500.0
2022-03-09 13:00:00,374.05,374.05,373.04,373.87,800.0,366.367,366.367,365.3778,366.1907,800.0
2022-03-09 13:10:00,374.75,375.28,374.45,374.45,700.0,367.0526,367.5718,366.7588,366.7588,700.0
2022-03-09 13:20:00,374.69,374.69,374.22,374.38,2105.0,366.9939,366.9939,366.5335,366.6902,2105.0
2022-03-09 13:30:00,374.54,374.54,373.91,374.04,988.0,366.847,366.847,366.2299,366.3572,988.0
2022-03-09 13:40:00,374.27,374.71,372.74,373.62,1017.0,366.5825,367.0135,365.0839,365.9458,1017.0
2022-03-09 13:50:00,373.52,373.52,372.46,372.46,300.0,365.8479,365.8479,364.8097,364.8097,300.0
2022-03-09 14:00:00,372.91,373.74,372.9,373.33,553.0,365.2504,366.0634,365.2406,365.6618,553.0
2022-03-09 14:10:00,373.13,373.13,372.42,372.56,1047.0,365.4659,365.4659,364.7705,364.9076,1047.0
2022-03-09 14:20:00,372.61,373.01,372.32,372.32,844.0,364.9566,365.3484,364.6726,364.6726,844.0
2022-03-09 14:30:00,372.56,373.49,372.29,373.11,6078.0,364.9076,365.8185,364.6432,365.4463,6078.0
2022-03-09 14:40:00,373.72,373.8,373.3,373.8,1451.0,366.0438,366.1222,365.6324,366.1222,1451.0
2022-03-09 14:50:00,373.57,374.54,373.02,373.37,1214.0,365.8969,366.847,365.3582,365.701,1214.0
2022-03-09 15:00:00,374.53,374.54,374.53,374.54,200.0,366.8372,366.847,366.8372,366.847,200.0
2022-03-09 15:10:00,374.87,375.67,374.65,374.96,2264.0,367.1702,367.9537,366.9547,367.2583,2264.0
2022-03-09 15:20:00,375.51,375.79,374.45,374.86,2347.0,367.797,368.0713,366.7588,367.1604,2347.0
2022-03-09 15:30:00,375.02,376.26,374.92,375.24,6359.0,367.3171,368.5316,367.2191,367.5326,6359.0
2022-03-09 15:40:00,375.71,375.71,374.17,374.37,4852.0,367.9929,367.9929,366.4846,366.6804,4852.0
2022-03-09 15:50:00,374.81,374.84,373.19,373.42,19881.0,367.1114,367.1408,365.5247,365.75,19881.0
2022-03-10 09:30:00,361.66,367.61,361.66,367.36,7639.0,354.2315,360.0593,354.2315,359.8144,7639.0
2022-03-10 09:40:00,369.81,369.81,366.99,367.98,2053.0,362.2141,362.2141,359.452,360.4217,2053.0
2022-03-10 09:50:00,367.99,371.73,367.33,371.73,3762.0,360.4315,364.0947,359.785,364.0947,3762.0
2022-03-10 10:00:00,371.03,372.66,369.21,371.94,12059.0,363.409,365.0056,361.6264,364.3004,12059.0
2022-03-10 10:10:00,372.17,372.43,370.62,372.18,1800.0,364.5256,364.7803,363.0075,364.5354,1800.0
2022-03-10 10:20:00,372.01,372.26,370.71,371.7,21271.0,364.3689,364.6138,363.0956,364.0653,21271.0
2022-03-10 10:30:00,370.47,370.47,368.02,369.37,1827.0,362.8606,362.8606,360.4609,361.7831,1827.0
2022-03-10 10:40:00,369.32,369.9,369.32,369.9,850.0,361.7342,362.3023,361.7342,362.3023,850.0
2022-03-10 10:50:00,369.79,369.79,367.44,368.0,1100.0,362.1945,362.1945,359.8928,360.4413,1100.0
2022-03-10 11:00:00,366.81,367.87,366.81,367.38,800.0,359.2757,360.314,359.2757,359.834,800.0
2022-03-10 11:10:00,368.16,369.92,367.72,369.92,2450.0,360.598,362.3218,360.167,362.3218,2450.0
2022-03-10 11:20:00,369.95,370.28,368.98,368.98,1600.0,362.3512,362.6745,361.4012,361.4012,1600.0
2022-03-10 11:30:00,368.8,370.46,368.8,369.49,5131.0,361.2249,362.8508,361.2249,361.9007,5131.0
2022-03-10 11:40:00,369.52,370.58,369.52,370.37,9155.0,361.9301,362.9683,361.9301,362.7626,9155.0
2022-03-10 11:50:00,370.13,370.13,368.97,369.39,2464.0,362.5275,362.5275,361.3914,361.8027,2464.0
2022-03-10 12:00:00,369.91,370.8,369.33,370.25,982.0,362.3121,363.1838,361.744,362.6451,982.0
2022-03-10 12:10:00,370.09,370.1,368.64,369.42,2666.0,362.4884,362.4982,361.0681,361.8321,2666.0
2022-03-10 12:20:00,369.71,370.45,369.02,369.02,1122.0,362.1162,362.841,361.4403,361.4403,1122.0
2022-03-10 12:30:00,369.2,369.2,368.07,368.36,1525.0,361.6166,361.6166,360.5098,360.7939,1525.0
2022-03-10 12:40:00,368.02,368.53,367.42,368.23,2220.0,360.4609,360.9604,359.8732,360.6666,2220.0
2022-03-10 12:50:00,368.0,368.0,367.25,367.74,3556.0,360.4413,360.4413,359.7067,360.1866,3556.0
2022-03-10 13:00:00,367.96,368.11,367.6,367.77,1920.0,360.4021,360.549,360.0495,360.216,1920.0
2022-03-10 13:10:00,368.2,368.86,367.87,368.86,1497.0,360.6372,361.2836,360.314,361.2836,1497.0
2022-03-10 13:20:00,368.57,368.57,367.88,368.0,900.0,360.9996,360.9996,360.3237,360.4413,900.0
2022-03-10 13:30:00,368.05,369.76,367.71,369.76,4232.0,360.4903,362.1651,360.1572,362.1651,4232.0
2022-03-10 13:40:00,369.42,370.77,369.06,370.77,2400.0,361.8321,363.1544,361.4795,363.1544,2400.0
2022-03-10 13:50:00,370.96,370.96,369.99,370.14,6801.0,363.3405,363.3405,362.3904,362.5373,6801.0
2022-03-10 14:00:00,370.27,371.22,370.26,371.03,1040.0,362.6647,363.5951,362.6549,363.409,1040.0
2022-03-10 14:10:00,370.17,371.57,370.15,371.57,1496.0,362.5667,363.938,362.5471,363.938,1496.0
2022-03-10 14:20:00,371.42,371.78,371.12,371.78,1799.0,363.791,364.1436,363.4972,364.1436,1799.0
2022-03-10 14:30:00,371.98,372.24,371.4,371.7,1132.0,364.3395,364.5942,363.7714,364.0653,1132.0
2022-03-10 14:40:00,371.31,371.88,371.23,371.88,1310.0,363.6833,364.2416,363.6049,364.2416,1310.0
2022-03-10 14:50:00,371.27,371.45,370.82,370.83,900.0,363.6441,363.8204,363.2034,363.2132,900.0
2022-03-10 15:00:00,370.64,370.91,369.59,370.02,1000.0,363.0271,363.2915,361.9986,362.4198,1000.0
2022-03-10 15:10:00,369.87,370.66,369.8,370.24,1887.0,362.2729,363.0466,362.2043,362.6353,1887.0
2022-03-10 15:20:00,370.15,370.26,369.07,370.22,6128.0,362.5471,362.6549,361.4893,362.6157,6128.0
2022-03-10 15:30:00,370.1,370.19,368.55,369.19,4241.0,362.4982,362.5863,360.98,361.6068,4241.0
2022-03-10 15:40:00,369.47,370.34,369.22,370.04,5947.0,361.8811,362.7332,361.6362,362.4394,5947.0
2022-03-10 15:50:00,370.38,371.37,370.34,371.01,14992.0,362.7724,363.7421,362.7332,363.3895,14992.0
2022-03-11 09:30:00,374.83,376.05,373.58,375.33,4222.0,367.131,368.3259,365.9067,367.6207,4222.0
2022-03-11 09:40:00,372.1,375.91,372.1,375.91,2306.0,364.4571,368.1888,364.4571,368.1888,2306.0
2022-03-11 09:50:00,375.99,376.63,374.63,374.76,5416.0,368.2672,368.894,366.9351,367.0624,5416.0
2022-03-11 10:00:00,374.15,374.91,373.41,373.41,1600.0,366.465,367.2094,365.7402,365.7402,1600.0
2022-03-11 10:10:00,374.21,374.21,373.26,373.27,300.0,366.5237,366.5237,365.5932,365.603,300.0
2022-03-11 10:20:00,372.45,372.45,370.92,371.1,2300.0,364.7999,364.7999,363.3013,363.4776,2300.0
2022-03-11 10:30:00,371.33,371.33,370.33,370.36,2600.0,363.7029,363.7029,362.7234,362.7528,2600.0
2022-03-11 10:40:00,371.48,372.04,371.25,371.96,656.0,363.8498,364.3983,363.6245,364.3199,656.0
2022-03-11 10:50:00,371.92,373.7,371.92,373.7,1586.0,364.2808,366.0242,364.2808,366.0242,1586.0
2022-03-11 11:00:00,373.3,373.3,371.4,372.38,500.0,365.6324,365.6324,363.7714,364.7313,500.0
2022-03-11 11:10:00,372.39,373.33,372.39,373.33,518.0,364.7411,365.6618,364.7411,365.6618,518.0
2022-03-11 11:20:00,373.33,373.56,372.99,373.25,710.0,365.6618,365.8871,365.3288,365.5834,710.0
2022-03-11 11:30:00,372.91,372.91,371.86,372.81,600.0,365.2504,365.2504,364.222,365.1525,600.0
2022-03-11 11:40:00,373.06,373.42,372.43,373.03,703.0,365.3974,365.75,364.7803,365.368,703.0
2022-03-11 11:50:00,372.81,373.01,372.22,372.72,3347.0,365.1525,365.3484,364.5746,365.0643,3347.0
2022-03-11 12:00:00,371.69,371.69,370.8,371.06,900.0,364.0555,364.0555,363.1838,363.4384,900.0
2022-03-11 12:10:00,371.21,371.44,370.68,371.44,1400.0,363.5854,363.8106,363.0662,363.8106,1400.0
2022-03-11 12:20:00,371.66,372.34,370.65,370.66,1704.0,364.0261,364.6921,363.0369,363.0466,1704.0
2022-03-11 12:30:00,371.22,371.22,370.91,370.91,403.0,363.5951,363.5951,363.2915,363.2915,403.0
2022-03-11 12:40:00,370.99,371.09,370.57,370.57,985.0,363.3699,363.4678,362.9585,362.9585,985.0
2022-03-11 12:50:00,371.24,371.57,371.13,371.45,1700.0,363.6147,363.938,363.507,363.8204,1700.0
2022-03-11 13:00:00,371.44,371.63,371.04,371.05,1847.0,363.8106,363.9967,363.4188,363.4286,1847.0
2022-03-11 13:10:00,371.39,371.78,371.18,371.26,1574.0,363.7617,364.1436,363.556,363.6343,1574.0
2022-03-11 13:20:00,371.84,371.84,371.27,371.27,1000.0,364.2024,364.2024,363.6441,363.6441,1000.0
2022-03-11 13:30:00,371.43,371.91,371.36,371.37,700.0,363.8008,364.271,363.7323,363.7421,700.0
2022-03-11 13:40:00,371.34,372.9,371.31,372.66,2392.0,363.7127,365.2406,363.6833,365.0056,2392.0
2022-03-11 13:50:00,372.18,372.48,370.68,370.92,2044.0,364.5354,364.8293,363.0662,363.3013,2044.0
2022-03-11 14:00:00,370.83,371.82,370.83,371.63,1899.0,363.2132,364.1828,363.2132,363.9967,1899.0
2022-03-11 14:10:00,371.48,372.41,371.48,372.41,701.0,363.8498,364.7607,363.8498,364.7607,701.0
2022-03-11 14:20:00,371.56,372.43,371.55,372.25,800.0,363.9282,364.7803,363.9184,364.604,800.0
2022-03-11 14:30:00,372.43,372.49,371.99,371.99,1208.0,364.7803,364.8391,364.3493,364.3493,1208.0
2022-03-11 14:40:00,371.67,371.96,371.64,371.79,935.0,364.0359,364.3199,364.0065,364.1534,935.0
2022-03-11 14:50:00,371.64,371.74,371.46,371.56,1000.0,364.0065,364.1045,363.8302,363.9282,1000.0
2022-03-11 15:00:00,371.37,371.41,371.37,371.41,200.0,363.7421,363.7812,363.7421,363.7812,200.0
2022-03-11 15:10:00,371.39,371.6,371.05,371.19,635.0,363.7617,363.9673,363.4286,363.5658,635.0
2022-03-11 15:20:00,371.44,371.74,371.33,371.63,1000.0,363.8106,364.1045,363.7029,363.9967,1000.0
2022-03-11 15:30:00,371.31,371.51,370.58,371.51,4684.0,363.6833,363.8792,362.9683,363.8792,4684.0
2022-03-11 15:40:00,370.61,371.13,370.38,370.56,4100.0,362.9977,363.507,362.7724,362.9487,4100.0
2022-03-11 15:50:00,370.04,371.56,369.87,370.66,14065.0,362.4394,363.9282,362.2729,363.0466,14065.0
2022-03-14 09:30:00,376.74,376.74,373.14,373.15,2397.0,369.0018,369.0018,365.4757,365.4855,2397.0
2022-03-14 09:40:00,371.48,376.88,370.25,374.75,20336.0,363.8498,369.1389,362.6451,367.0526,20336.0
2022-03-14 09:50:00,373.8,375.02,373.13,373.13,2205.0,366.1222,367.3171,365.4659,365.4659,2205.0
2022-03-14 10:00:00,372.58,374.23,372.57,373.12,1400.0,364.9272,366.5433,364.9174,365.4561,1400.0
2022-03-14 10:10:00,374.74,375.13,374.52,375.13,862.0,367.0428,367.4248,366.8274,367.4248,862.0
2022-03-14 10:20:00,375.55,375.88,374.35,375.21,3374.0,367.8362,368.1594,366.6609,367.5032,3374.0
2022-03-14 10:30:00,374.9,375.34,374.43,375.21,1600.0,367.1996,367.6305,366.7392,367.5032,1600.0
2022-03-14 10:40:00,375.21,376.19,375.21,376.13,984.0,367.5032,368.4631,367.5032,368.4043,984.0
2022-03-14 10:50:00,376.13,379.64,376.13,379.4,11383.0,368.4043,371.8422,368.4043,371.6071,11383.0
2022-03-14 11:00:00,379.66,380.22,377.38,377.77,16825.0,371.8618,372.4103,369.6286,370.0106,16825.0
2022-03-14 11:10:00,377.2,378.25,377.2,378.24,1230.0,369.4523,370.4807,369.4523,370.471,1230.0
2022-03-14 11:20:00,377.09,377.44,377.09,377.3,429.0,369.3446,369.6874,369.3446,369.5503,429.0
2022-03-14 11:30:00,377.36,379.22,377.36,379.22,1100.0,369.609,371.4308,369.609,371.4308,1100.0
2022-03-14 11:40:00,378.66,378.66,376.57,377.06,3875.0,370.8823,370.8823,368.8353,369.3152,3875.0
2022-03-14 11:50:00,376.83,376.96,376.25,376.25,1000.0,369.0899,369.2172,368.5218,368.5218,1000.0
2022-03-14 12:00:00,376.16,376.16,374.86,374.87,1604.0,368.4337,368.4337,367.1604,367.1702,1604.0
2022-03-14 12:10:00,374.56,374.93,373.69,374.9,4075.0,366.8665,367.2289,366.0144,367.1996,4075.0
2022-03-14 12:20:00,374.74,375.15,374.41,375.14,1000.0,367.0428,367.4444,366.7196,367.4346,1000.0
2022-03-14 12:30:00,376.13,376.51,375.69,376.51,1563.0,368.4043,368.7765,367.9733,368.7765,1563.0
2022-03-14 12:40:00,377.61,377.64,376.4,376.62,823.0,369.8539,369.8833,368.6687,368.8842,823.0
2022-03-14 12:50:00,375.82,375.85,375.51,375.51,1287.0,368.1007,368.13,367.797,367.797,1287.0
2022-03-14 13:00:00,375.05,375.21,374.47,374.72,1310.0,367.3465,367.5032,366.7784,367.0233,1310.0
2022-03-14 13:10:00,375.01,375.01,373.84,374.87,5290.0,367.3073,367.3073,366.1613,367.1702,5290.0
2022-03-14 13:20:00,375.31,375.6,374.6,374.6,2227.0,367.6011,367.8852,366.9057,366.9057,2227.0
2022-03-14 13:30:00,374.4,375.11,373.67,374.87,16978.0,366.7098,367.4052,365.9948,367.1702,16978.0
2022-03-14 13:40:00,374.79,375.13,373.95,374.29,12499.0,367.0918,367.4248,366.2691,366.6021,12499.0
2022-03-14 13:50:00,374.98,375.3,373.69,373.71,2406.0,367.2779,367.5913,366.0144,366.034,2406.0
2022-03-14 14:00:00,373.1,374.19,373.1,374.19,410.0,365.4365,366.5041,365.4365,366.5041,410.0
2022-03-14 14:10:00,373.99,374.05,373.58,373.58,800.0,366.3082,366.367,365.9067,365.9067,800.0
2022-03-14 14:20:00,373.42,373.51,372.87,372.87,500.0,365.75,365.8381,365.2113,365.2113,500.0
2022-03-14 14:30:00,372.49,373.6,372.49,373.55,720.0,364.8391,365.9263,364.8391,365.8773,720.0
2022-03-14 14:40:00,373.25,373.26,372.24,372.24,1005.0,365.5834,365.5932,364.5942,364.5942,1005.0
2022-03-14 14:50:00,372.38,373.73,372.38,373.73,1139.0,364.7313,366.0536,364.7313,366.0536,1139.0
2022-03-14 15:00:00,374.67,374.67,373.98,373.98,555.0,366.9743,366.9743,366.2985,366.2985,555.0
2022-03-14 15:10:00,373.78,375.27,373.78,373.93,1467.0,366.1026,367.562,366.1026,366.2495,1467.0
2022-03-14 15:20:00,374.27,374.74,374.13,374.39,1894.0,366.5825,367.0428,366.4454,366.7,1894.0
2022-03-14 15:30:00,374.32,374.32,373.49,374.05,2033.0,366.6315,366.6315,365.8185,366.367,2033.0
2022-03-14 15:40:00,374.21,375.02,373.99,374.8,3564.0,366.5237,367.3171,366.3082,367.1016,3564.0
2022-03-14 15:50:00,374.42,376.37,374.01,375.75,10230.0,366.7294,368.6394,366.3278,368.0321,10230.0
2022-03-15 09:30:00,379.29,380.69,379.29,380.69,2526.0,371.4994,372.8706,371.4994,372.8706,2526.0
2022-03-15 09:40:00,377.7,377.7,373.47,375.58,1203.0,369.942,369.942,365.7989,367.8656,1203.0
2022-03-15 09:50:00,375.51,376.45,373.99,376.45,2761.0,367.797,368.7177,366.3082,368.7177,2761.0
2022-03-15 10:00:00,377.28,378.09,375.74,376.62,1654.0,369.5307,370.324,368.0223,368.8842,1654.0
2022-03-15 10:10:00,375.88,376.19,373.98,376.08,2679.0,368.1594,368.4631,366.2985,368.3553,2679.0
2022-03-15 10:20:00,376.96,378.55,376.68,378.55,1701.0,369.2172,370.7746,368.943,370.7746,1701.0
2022-03-15 10:30:00,378.99,379.49,377.84,378.0,2660.0,371.2055,371.6953,370.0792,370.2359,2660.0
2022-03-15 10:40:00,378.14,378.87,377.94,378.49,1275.0,370.373,371.088,370.1771,370.7158,1275.0
2022-03-15 10:50:00,378.41,378.41,376.33,376.89,3351.0,370.6375,370.6375,368.6002,369.1487,3351.0
2022-03-15 11:00:00,377.47,378.03,377.24,377.42,1404.0,369.7168,370.2653,369.4915,369.6678,1404.0
2022-03-15 11:10:00,377.6,377.6,376.81,377.13,1800.0,369.8441,369.8441,369.0703,369.3838,1800.0
2022-03-15 11:20:00,377.35,378.77,377.03,378.29,2200.0,369.5992,370.9901,369.2858,370.5199,2200.0
2022-03-15 11:30:00,378.85,380.56,378.84,380.11,2864.0,371.0684,372.7433,371.0586,372.3025,2864.0
2022-03-15 11:40:00,379.99,380.3,379.93,380.12,1550.0,372.185,372.4886,372.1262,372.3123,1550.0
2022-03-15 11:50:00,380.44,380.68,377.52,377.52,4005.0,372.6258,372.8608,369.7657,369.7657,4005.0
2022-03-15 12:00:00,377.63,378.36,377.26,378.31,1136.0,369.8735,370.5885,369.5111,370.5395,1136.0
2022-03-15 12:10:00,377.89,378.44,377.45,378.44,800.0,370.1281,370.6668,369.6972,370.6668,800.0
2022-03-15 12:20:00,377.86,378.89,377.8,378.88,1100.0,370.0988,371.1076,370.04,371.0978,1100.0
2022-03-15 12:30:00,379.33,380.41,379.27,379.41,1000.0,371.5386,372.5964,371.4798,371.6169,1000.0
2022-03-15 12:40:00,379.75,380.07,379.08,379.08,1200.0,371.9499,372.2634,371.2937,371.2937,1200.0
2022-03-15 12:50:00,378.08,378.5,378.04,378.5,600.0,370.3142,370.7256,370.2751,370.7256,600.0
2022-03-15 13:00:00,378.09,379.08,378.08,378.26,1046.0,370.324,371.2937,370.3142,370.4905,1046.0
2022-03-15 13:10:00,377.82,377.82,377.82,377.82,100.0,370.0596,370.0596,370.0596,370.0596,100.0
2022-03-15 13:20:00,377.52,378.15,376.4,376.41,2258.0,369.7657,370.3828,368.6687,368.6785,2258.0
2022-03-15 13:30:00,376.85,377.64,376.82,377.31,1166.0,369.1095,369.8833,369.0801,369.5601,1166.0
2022-03-15 13:40:00,376.76,377.41,376.56,377.27,1703.0,369.0214,369.658,368.8255,369.5209,1703.0
2022-03-15 13:50:00,376.97,377.43,376.51,377.35,1125.0,369.227,369.6776,368.7765,369.5992,1125.0
2022-03-15 14:00:00,377.7,377.7,377.12,377.13,401.0,369.942,369.942,369.374,369.3838,401.0
2022-03-15 14:10:00,377.58,377.58,376.81,377.05,1313.0,369.8245,369.8245,369.0703,369.3054,1313.0
2022-03-15 14:20:00,376.19,376.56,375.62,376.02,1522.0,368.4631,368.8255,367.9048,368.2966,1522.0
2022-03-15 14:30:00,375.67,376.3,375.67,376.3,300.0,367.9537,368.5708,367.9537,368.5708,300.0
2022-03-15 14:40:00,376.55,378.26,376.55,378.26,985.0,368.8157,370.4905,368.8157,370.4905,985.0
2022-03-15 14:50:00,378.04,379.37,378.03,379.0,1481.0,370.2751,371.5777,370.2653,371.2153,1481.0
2022-03-15 15:00:00,379.64,379.65,379.48,379.52,2815.0,371.8422,371.852,371.6855,371.7247,2815.0
2022-03-15 15:10:00,379.32,380.28,379.13,379.87,1520.0,371.5288,372.4691,371.3427,372.0675,1520.0
2022-03-15 15:20:00,379.98,380.78,379.97,380.75,4311.0,372.1752,372.9588,372.1654,372.9294,4311.0
2022-03-15 15:30:00,380.86,381.33,380.44,381.28,6229.0,373.0371,373.4975,372.6258,373.4485,6229.0
2022-03-15 15:40:00,381.48,381.82,380.96,381.58,12295.0,373.6444,373.9774,373.1351,373.7424,12295.0
2022-03-15 15:50:00,381.43,381.96,380.22,380.75,44713.0,373.5954,374.1145,372.4103,372.9294,44713.0
2022-03-16 09:30:00,383.89,387.31,383.68,387.0,6828.0,376.0049,379.3547,375.7992,379.051,6828.0
2022-03-16 09:40:00,387.71,388.04,386.87,386.87,2900.0,379.7464,380.0697,378.9237,378.9237,2900.0
2022-03-16 09:50:00,386.46,387.84,386.1,387.66,3946.0,378.5221,379.8738,378.1695,379.6975,3946.0
2022-03-16 10:00:00,387.66,388.61,387.1,387.14,1604.0,379.6975,380.628,379.149,379.1881,1604.0
2022-03-16 10:10:00,387.22,391.36,386.61,391.24,2350.0,379.2665,383.3215,378.669,383.2039,2350.0
2022-03-16 10:20:00,391.67,391.83,390.73,391.5,7162.0,383.6251,383.7818,382.7044,383.4586,7162.0
2022-03-16 10:30:00,392.44,392.93,390.79,390.79,4301.0,384.3793,384.8592,382.7632,382.7632,4301.0
2022-03-16 10:40:00,390.53,390.53,388.22,388.22,1390.0,382.5085,382.5085,380.246,380.246,1390.0
2022-03-16 10:50:00,388.47,389.67,387.6,388.14,1654.0,380.4908,381.6662,379.6387,380.1676,1654.0
2022-03-16 11:00:00,388.3,388.31,387.19,387.58,1200.0,380.3243,380.3341,379.2371,379.6191,1200.0
2022-03-16 11:10:00,387.9,388.51,386.63,386.63,1534.0,379.9325,380.53,378.6886,378.6886,1534.0
2022-03-16 11:20:00,386.23,386.99,385.17,385.17,1100.0,378.2968,379.0412,377.2586,377.2586,1100.0
2022-03-16 11:30:00,385.75,386.48,384.65,384.65,4059.0,377.8267,378.5417,376.7493,376.7493,4059.0
2022-03-16 11:40:00,384.43,384.77,384.05,384.08,6353.0,376.5338,376.8668,376.1616,376.191,6353.0
2022-03-16 11:50:00,384.08,384.46,383.65,384.32,1905.0,376.191,376.5632,375.7698,376.4261,1905.0
2022-03-16 12:00:00,384.03,384.91,384.03,384.91,2006.0,376.142,377.004,376.142,377.004,2006.0
2022-03-16 12:10:00,385.62,385.69,385.62,385.69,200.0,377.6994,377.7679,377.6994,377.7679,200.0
2022-03-16 12:20:00,385.39,385.82,384.46,384.54,1433.0,377.4741,377.8953,376.5632,376.6416,1433.0
2022-03-16 12:30:00,384.84,385.13,383.64,384.17,800.0,376.9354,377.2194,375.76,376.2792,800.0
2022-03-16 12:40:00,382.68,383.61,381.51,381.58,2642.0,374.8198,375.7307,373.6738,373.7424,2642.0
2022-03-16 12:50:00,382.0,382.86,382.0,382.86,2179.0,374.1537,374.9961,374.1537,374.9961,2179.0
2022-03-16 13:00:00,382.31,382.47,380.79,380.8,1005.0,374.4574,374.6141,372.9686,372.9784,1005.0
2022-03-16 13:10:00,380.78,381.12,380.58,380.58,600.0,372.9588,373.2918,372.7629,372.7629,600.0
2022-03-16 13:20:00,380.28,380.74,380.07,380.27,3285.0,372.4691,372.9196,372.2634,372.4593,3285.0
2022-03-16 13:30:00,380.5,380.79,379.21,379.28,3470.0,372.6845,372.9686,371.421,371.4896,3470.0
2022-03-16 13:40:00,379.12,379.3,378.09,378.09,5796.0,371.3329,371.5092,370.324,370.324,5796.0
2022-03-16 13:50:00,377.95,377.95,374.78,375.58,5355.0,370.1869,370.1869,367.082,367.8656,5355.0
2022-03-16 14:00:00,375.49,376.99,374.24,374.28,5945.0,367.7774,369.2466,366.5531,366.5923,5945.0
2022-03-16 14:10:00,373.83,375.45,372.47,374.81,4932.0,366.1515,367.7383,364.8195,367.1114,4932.0
2022-03-16 14:20:00,374.62,374.69,372.59,372.59,1237.0,366.9253,366.9939,364.937,364.937,1237.0
2022-03-16 14:30:00,372.53,373.81,371.0,373.81,2955.0,364.8782,366.1319,363.3797,366.1319,2955.0
2022-03-16 14:40:00,374.15,376.62,374.14,376.17,990.0,366.465,368.8842,366.4552,368.4435,990.0
2022-03-16 14:50:00,375.59,377.45,375.59,376.31,2709.0,367.8754,369.6972,367.8754,368.5806,2709.0
2022-03-16 15:00:00,375.95,377.62,375.95,376.04,3274.0,368.228,369.8637,368.228,368.3161,3274.0
2022-03-16 15:10:00,376.46,377.3,376.0,376.98,3471.0,368.7275,369.5503,368.277,369.2368,3471.0
2022-03-16 15:20:00,377.11,377.82,377.07,377.22,2044.0,369.3642,370.0596,369.325,369.4719,2044.0
2022-03-16 15:30:00,376.83,377.32,375.68,376.07,4761.0,369.0899,369.5699,367.9635,368.3455,4761.0
2022-03-16 15:40:00,375.97,377.8,375.49,377.62,5790.0,368.2476,370.04,367.7774,369.8637,5790.0
2022-03-16 15:50:00,377.75,379.62,377.53,379.11,24266.0,369.991,371.8226,369.7755,371.3231,24266.0
2022-03-17 09:30:00,376.69,376.69,375.09,375.62,5021.0,368.9528,368.9528,367.3857,367.9048,5021.0
2022-03-17 09:40:00,375.69,376.24,375.31,375.62,5119.0,367.9733,368.512,367.6011,367.9048,5119.0
2022-03-17 09:50:00,375.64,377.47,375.27,377.47,4864.0,367.9244,369.7168,367.562,369.7168,4864.0
2022-03-17 10:00:00,377.49,379.72,377.11,379.47,2400.0,369.7364,371.9206,369.3642,371.6757,2400.0
2022-03-17 10:10:00,379.4,380.26,378.99,380.26,1507.0,371.6071,372.4495,371.2055,372.4495,1507.0
2022-03-17 10:20:00,379.8,379.8,378.57,378.58,647.0,371.9989,371.9989,370.7942,370.804,647.0
2022-03-17 10:30:00,379.33,380.54,379.22,380.54,2709.0,371.5386,372.7237,371.4308,372.7237,2709.0
2022-03-17 10:40:00,380.28,380.28,378.15,378.34,1784.0,372.4691,372.4691,370.3828,370.5689,1784.0
2022-03-17 10:50:00,379.41,379.41,378.78,379.01,2053.0,371.6169,371.6169,370.9999,371.2251,2053.0
2022-03-17 11:00:00,378.76,378.93,378.76,378.93,646.0,370.9803,371.1468,370.9803,371.1468,646.0
2022-03-17 11:10:00,379.01,379.19,378.28,378.4,1512.0,371.2251,371.4014,370.5101,370.6277,1512.0
2022-03-17 11:20:00,378.31,379.0,378.31,378.42,863.0,370.5395,371.2153,370.5395,370.6473,863.0
2022-03-17 11:30:00,378.16,379.23,378.16,379.09,1656.0,370.3926,371.4406,370.3926,371.3035,1656.0
2022-03-17 11:40:00,378.8,378.8,378.03,378.04,901.0,371.0195,371.0195,370.2653,370.2751,901.0
2022-03-17 11:50:00,378.05,379.58,377.88,379.4,2218.0,370.2849,371.7834,370.1183,371.6071,2218.0
2022-03-17 12:00:00,379.41,379.44,378.92,379.24,2762.0,371.6169,371.6463,371.137,371.4504,2762.0
2022-03-17 12:10:00,378.96,379.62,378.96,379.27,900.0,371.1762,371.8226,371.1762,371.4798,900.0
2022-03-17 12:20:00,379.42,381.53,379.42,381.53,1881.0,371.6267,373.6934,371.6267,373.6934,1881.0
2022-03-17 12:30:00,381.55,381.76,380.78,381.29,2158.0,373.713,373.9187,372.9588,373.4583,2158.0
2022-03-17 12:40:00,381.14,381.48,380.94,381.22,1924.0,373.3114,373.6444,373.1155,373.3897,1924.0
2022-03-17 12:50:00,381.44,381.72,381.33,381.72,600.0,373.6052,373.8795,373.4975,373.8795,600.0
2022-03-17 13:00:00,381.3,382.71,380.71,382.68,4380.0,373.4681,374.8491,372.8902,374.8198,4380.0
2022-03-17 13:10:00,382.31,382.59,381.29,381.5,2250.0,374.4574,374.7316,373.4583,373.664,2250.0
2022-03-17 13:20:00,381.54,382.96,380.67,382.79,7234.0,373.7032,375.094,372.851,374.9275,7234.0
2022-03-17 13:30:00,382.93,383.03,382.03,382.25,1647.0,375.0646,375.1626,374.1831,374.3986,1647.0
2022-03-17 13:40:00,382.29,383.12,382.29,383.0,2160.0,374.4378,375.2507,374.4378,375.1332,2160.0
2022-03-17 13:50:00,382.91,383.9,382.9,383.66,1355.0,375.045,376.0147,375.0352,375.7796,1355.0
2022-03-17 14:00:00,383.65,383.65,382.97,383.07,1626.0,375.7698,375.7698,375.1038,375.2017,1626.0
2022-03-17 14:10:00,383.04,383.45,382.71,383.26,2399.0,375.1724,375.5739,374.8491,375.3878,2399.0
2022-03-17 14:20:00,383.6,383.6,382.51,382.61,2115.0,375.7209,375.7209,374.6532,374.7512,2115.0
2022-03-17 14:30:00,382.35,384.25,382.35,384.25,3606.0,374.4965,376.3575,374.4965,376.3575,3606.0
2022-03-17 14:40:00,383.71,384.68,383.71,384.51,2015.0,375.8286,376.7787,375.8286,376.6122,2015.0
2022-03-17 14:50:00,384.45,384.45,383.33,383.67,1701.0,376.5534,376.5534,375.4564,375.7894,1701.0
2022-03-17 15:00:00,383.46,384.22,383.46,384.05,1860.0,375.5837,376.3281,375.5837,376.1616,1860.0
2022-03-17 15:10:00,383.41,383.41,382.42,383.33,1964.0,375.5348,375.5348,374.5651,375.4564,1964.0
2022-03-17 15:20:00,383.1,383.29,382.38,382.91,3838.0,375.2311,375.4172,374.5259,375.045,3838.0
2022-03-17 15:30:00,382.76,382.95,382.37,382.8,2331.0,374.8981,375.0842,374.5161,374.9373,2331.0
2022-03-17 15:40:00,382.99,383.74,382.94,383.5,6634.0,375.1234,375.858,375.0744,375.6229,6634.0
2022-03-17 15:50:00,383.78,384.03,382.82,383.07,33026.0,375.8972,376.142,374.9569,375.2017,33026.0
2022-03-18 09:30:00,384.81,384.81,380.39,381.22,94466.0,376.906,376.906,372.5768,373.3897,94466.0
2022-03-18 09:40:00,381.07,381.09,378.35,379.02,2504.0,373.2428,373.2624,370.5787,371.2349,2504.0
2022-03-18 09:50:00,379.03,379.9,377.93,379.9,2200.0,371.2447,372.0969,370.1673,372.0969,2200.0
2022-03-18 10:00:00,379.36,381.72,379.12,381.3,2022.0,371.568,373.8795,371.3329,373.4681,2022.0
2022-03-18 10:10:00,381.75,381.75,381.14,381.22,500.0,373.9089,373.9089,373.3114,373.3897,500.0
2022-03-18 10:20:00,380.18,380.84,379.75,380.42,939.0,372.3711,373.0176,371.9499,372.6062,939.0
2022-03-18 10:30:00,379.75,380.29,378.64,378.69,1475.0,371.9499,372.4788,370.8627,370.9117,1475.0
2022-03-18 10:40:00,380.41,380.41,379.9,380.24,400.0,372.5964,372.5964,372.0969,372.4299,400.0
2022-03-18 10:50:00,379.98,379.98,379.98,379.98,100.0,372.1752,372.1752,372.1752,372.1752,100.0
2022-03-18 11:00:00,379.46,380.02,379.46,379.97,414.0,371.6659,372.2144,371.6659,372.1654,414.0
2022-03-18 11:10:00,380.12,380.12,378.75,379.05,562.0,372.3123,372.3123,370.9705,371.2643,562.0
2022-03-18 11:20:00,379.1,379.1,378.27,378.37,400.0,371.3133,371.3133,370.5003,370.5983,400.0
2022-03-18 11:30:00,378.35,378.71,377.89,378.47,1330.0,370.5787,370.9313,370.1281,370.6962,1330.0
2022-03-18 11:40:00,378.47,378.47,378.47,378.47,0.0,370.6962,370.6962,370.6962,370.6962,0.0
2022-03-18 11:50:00,378.34,378.34,377.3,377.8,937.0,370.5689,370.5689,369.5503,370.04,937.0
2022-03-18 12:00:00,377.18,378.32,377.18,378.31,1800.0,369.4327,370.5493,369.4327,370.5395,1800.0
2022-03-18 12:10:00,378.25,378.81,378.25,378.37,1972.0,370.4807,371.0292,370.4807,370.5983,1972.0
2022-03-18 12:20:00,379.97,379.97,379.15,379.35,400.0,372.1654,372.1654,371.3623,371.5582,400.0
2022-03-18 12:30:00,379.73,380.83,379.73,380.63,426.0,371.9304,373.0078,371.9304,372.8119,426.0
2022-03-18 12:40:00,380.66,380.98,379.96,380.98,4362.0,372.8412,373.1547,372.1556,373.1547,4362.0
2022-03-18 12:50:00,381.56,382.2,381.5,382.19,900.0,373.7228,374.3496,373.664,374.3398,900.0
2022-03-18 13:00:00,381.82,382.73,381.7,382.73,2600.0,373.9774,374.8687,373.8599,374.8687,2600.0
2022-03-18 13:10:00,382.58,382.75,381.66,382.13,4364.0,374.7218,374.8883,373.8207,374.2811,4364.0
2022-03-18 13:20:00,382.74,383.39,382.36,382.37,821.0,374.8785,375.5152,374.5063,374.5161,821.0
2022-03-18 13:30:00,382.96,383.6,382.96,383.0,1300.0,375.094,375.7209,375.094,375.1332,1300.0
2022-03-18 13:40:00,382.5,384.03,382.5,383.7,1199.0,374.6435,376.142,374.6435,375.8188,1199.0
2022-03-18 13:50:00,383.67,384.04,383.25,383.57,8085.0,375.7894,376.1518,375.378,375.6915,8085.0
2022-03-18 14:00:00,383.44,383.9,383.0,383.0,2364.0,375.5641,376.0147,375.1332,375.1332,2364.0
2022-03-18 14:10:00,382.94,383.14,382.31,382.33,3061.0,375.0744,375.2703,374.4574,374.4769,3061.0
2022-03-18 14:20:00,382.1,382.76,382.02,382.6,1885.0,374.2517,374.8981,374.1733,374.7414,1885.0
2022-03-18 14:30:00,382.66,383.33,382.34,383.08,2053.0,374.8002,375.4564,374.4867,375.2115,2053.0
2022-03-18 14:40:00,383.1,383.11,382.17,383.03,2821.0,375.2311,375.2409,374.3202,375.1626,2821.0
2022-03-18 14:50:00,383.02,383.46,382.77,382.78,3181.0,375.1528,375.5837,374.9079,374.9177,3181.0
2022-03-18 15:00:00,383.14,384.0,382.98,383.8,3450.0,375.2703,376.1126,375.1136,375.9168,3450.0
2022-03-18 15:10:00,383.91,384.41,383.64,383.64,7849.0,376.0245,376.5142,375.76,375.76,7849.0
2022-03-18 15:20:00,383.94,384.89,383.94,384.84,5363.0,376.0539,376.9844,376.0539,376.9354,5363.0
2022-03-18 15:30:00,384.95,385.57,383.72,383.93,17617.0,377.0431,377.6504,375.8384,376.0441,17617.0
2022-03-18 15:40:00,383.54,384.93,383.54,384.27,5860.0,375.6621,377.0235,375.6621,376.3771,5860.0
2022-03-18 15:50:00,384.82,386.73,384.34,385.63,125117.0,376.9158,378.7866,376.4457,377.7092,125117.0
2022-03-21 09:30:00,383.75,386.99,383.75,386.71,6736.0,375.8678,379.0412,375.8678,378.767,6736.0
2022-03-21 09:40:00,384.33,384.33,382.43,383.09,556.0,376.4359,376.4359,374.5749,375.2213,556.0
2022-03-21 09:50:00,383.27,384.77,382.75,383.32,1900.0,375.3976,376.8668,374.8883,375.4466,1900.0
2022-03-21 10:00:00,384.62,384.62,382.28,383.13,2740.0,376.7199,376.7199,374.428,375.2605,2740.0
2022-03-21 10:10:00,384.08,385.15,384.08,384.72,763.0,376.191,377.239,376.191,376.8179,763.0
2022-03-21 10:20:00,385.16,385.18,383.38,384.19,2939.0,377.2488,377.2684,375.5054,376.2987,2939.0
2022-03-21 10:30:00,383.91,383.96,382.01,383.51,4774.0,376.0245,376.0735,374.1635,375.6327,4774.0
2022-03-21 10:40:00,383.72,383.95,382.43,383.94,2442.0,375.8384,376.0637,374.5749,376.0539,2442.0
2022-03-21 10:50:00,383.96,385.24,383.96,385.24,2072.0,376.0735,377.3272,376.0735,377.3272,2072.0
2022-03-21 11:00:00,385.12,387.28,385.12,387.23,5108.0,377.2096,379.3253,377.2096,379.2763,5108.0
2022-03-21 11:10:00,387.18,387.18,385.62,386.51,3110.0,379.2273,379.2273,377.6994,378.5711,3110.0
2022-03-21 11:20:00,385.64,385.9,385.14,385.19,900.0,377.719,377.9736,377.2292,377.2782,900.0
2022-03-21 11:30:00,384.67,385.25,383.78,384.15,1700.0,376.7689,377.337,375.8972,376.2596,1700.0
2022-03-21 11:40:00,384.26,384.26,383.16,384.08,2955.0,376.3673,376.3673,375.2899,376.191,2955.0
2022-03-21 11:50:00,384.31,385.39,384.31,385.13,797.0,376.4163,377.4741,376.4163,377.2194,797.0
2022-03-21 12:00:00,384.13,384.78,384.08,384.78,1413.0,376.24,376.8766,376.191,376.8766,1413.0
2022-03-21 12:10:00,384.84,385.14,384.39,385.14,861.0,376.9354,377.2292,376.4946,377.2292,861.0
2022-03-21 12:20:00,385.22,385.56,385.08,385.56,1227.0,377.3076,377.6406,377.1705,377.6406,1227.0
2022-03-21 12:30:00,385.53,385.53,384.45,384.63,1648.0,377.6112,377.6112,376.5534,376.7297,1648.0
2022-03-21 12:40:00,383.89,385.24,383.88,385.24,1400.0,376.0049,377.3272,375.9951,377.3272,1400.0
2022-03-21 12:50:00,385.35,385.84,384.07,384.08,1527.0,377.4349,377.9149,376.1812,376.191,1527.0
2022-03-21 13:00:00,383.48,384.75,383.02,384.74,7748.0,375.6033,376.8472,375.1528,376.8374,7748.0
2022-03-21 13:10:00,384.54,384.54,383.8,383.85,2781.0,376.6416,376.6416,375.9168,375.9657,2781.0
2022-03-21 13:20:00,382.72,383.29,382.2,383.29,2104.0,374.8589,375.4172,374.3496,375.4172,2104.0
2022-03-21 13:30:00,383.25,383.25,382.71,382.89,1059.0,375.378,375.378,374.8491,375.0254,1059.0
2022-03-21 13:40:00,382.8,382.98,381.7,381.97,1468.0,374.9373,375.1136,373.8599,374.1243,1468.0
2022-03-21 13:50:00,381.73,382.59,381.73,382.59,2744.0,373.8893,374.7316,373.8893,374.7316,2744.0
2022-03-21 14:00:00,382.84,382.84,382.14,382.15,709.0,374.9765,374.9765,374.2908,374.3006,709.0
2022-03-21 14:10:00,381.59,382.13,381.51,381.52,2942.0,373.7521,374.2811,373.6738,373.6836,2942.0
2022-03-21 14:20:00,381.55,382.75,381.55,382.75,1701.0,373.713,374.8883,373.713,374.8883,1701.0
2022-03-21 14:30:00,382.55,382.9,382.41,382.63,1802.0,374.6924,375.0352,374.5553,374.7708,1802.0
2022-03-21 14:40:00,382.89,383.78,382.89,383.4,2102.0,375.0254,375.8972,375.0254,375.525,2102.0
2022-03-21 14:50:00,383.42,383.43,381.95,382.09,1345.0,375.5446,375.5544,374.1048,374.2419,1345.0
2022-03-21 15:00:00,382.11,382.11,381.68,381.77,780.0,374.2615,374.2615,373.8403,373.9284,780.0
2022-03-21 15:10:00,381.72,382.46,381.4,381.57,5697.0,373.8795,374.6043,373.566,373.7326,5697.0
2022-03-21 15:20:00,381.19,382.0,381.16,381.95,1836.0,373.3604,374.1537,373.331,374.1048,1836.0
2022-03-21 15:30:00,382.0,382.35,381.57,382.08,4253.0,374.1537,374.4965,373.7326,374.2321,4253.0
2022-03-21 15:40:00,381.76,382.21,380.87,380.87,6420.0,373.9187,374.3594,373.0469,373.0469,6420.0
2022-03-21 15:50:00,381.32,383.38,381.32,382.57,29470.0,373.4877,375.5054,373.4877,374.712,29470.0
2022-03-22 09:30:00,383.79,383.79,382.71,383.01,2545.0,375.907,375.907,374.8491,375.143,2545.0
2022-03-22 09:40:00,384.57,386.64,382.99,386.17,2246.0,376.6709,378.6984,375.1234,378.2381,2246.0
2022-03-22 09:50:00,386.12,387.75,386.12,386.2,600.0,378.1891,379.7856,378.1891,378.2675,600.0
2022-03-22 10:00:00,386.38,387.03,384.06,386.67,23162.0,378.4438,379.0804,376.1714,378.7278,23162.0
2022-03-22 10:10:00,386.67,386.67,385.11,385.3,4221.0,378.7278,378.7278,377.1998,377.3859,4221.0
2022-03-22 10:20:00,385.75,386.14,385.38,385.85,2341.0,377.8267,378.2087,377.4643,377.9246,2341.0
2022-03-22 10:30:00,386.14,386.17,385.6,385.85,1400.0,378.2087,378.2381,377.6798,377.9246,1400.0
2022-03-22 10:40:00,385.48,386.3,385.05,386.0,3141.0,377.5622,378.3654,377.1411,378.0716,3141.0
2022-03-22 10:50:00,385.63,386.3,385.07,386.3,1550.0,377.7092,378.3654,377.1607,378.3654,1550.0
2022-03-22 11:00:00,385.4,386.23,385.0,385.21,7828.0,377.4839,378.2968,377.0921,377.2978,7828.0
2022-03-22 11:10:00,385.52,386.45,385.46,386.44,3486.0,377.6014,378.5123,377.5427,378.5025,3486.0
2022-03-22 11:20:00,385.89,386.45,385.89,386.05,500.0,377.9638,378.5123,377.9638,378.1205,500.0
2022-03-22 11:30:00,385.65,386.14,385.58,385.8,3915.0,377.7288,378.2087,377.6602,377.8757,3915.0
2022-03-22 11:40:00,386.05,386.27,385.62,386.06,1251.0,378.1205,378.336,377.6994,378.1303,1251.0
2022-03-22 11:50:00,385.98,386.14,385.46,385.64,1818.0,378.052,378.2087,377.5427,377.719,1818.0
2022-03-22 12:00:00,385.9,386.32,385.28,386.26,2642.0,377.9736,378.385,377.3664,378.3262,2642.0
2022-03-22 12:10:00,386.12,386.67,385.81,385.85,9327.0,378.1891,378.7278,377.8855,377.9246,9327.0
2022-03-22 12:20:00,385.43,385.74,384.22,384.22,7620.0,377.5133,377.8169,376.3281,376.3281,7620.0
2022-03-22 12:30:00,383.49,385.39,383.48,384.89,3200.0,375.6131,377.4741,375.6033,376.9844,3200.0
2022-03-22 12:40:00,385.01,385.82,384.74,384.86,1300.0,377.1019,377.8953,376.8374,376.955,1300.0
2022-03-22 12:50:00,384.81,385.23,384.67,385.07,1107.0,376.906,377.3174,376.7689,377.1607,1107.0
2022-03-22 13:00:00,385.08,385.61,385.07,385.16,1200.0,377.1705,377.6896,377.1607,377.2488,1200.0
2022-03-22 13:10:00,384.88,385.44,384.7,384.84,1680.0,376.9746,377.5231,376.7983,376.9354,1680.0
2022-03-22 13:20:00,384.64,385.35,384.32,385.35,1825.0,376.7395,377.4349,376.4261,377.4349,1825.0
2022-03-22 13:30:00,385.12,385.38,385.12,385.38,238.0,377.2096,377.4643,377.2096,377.4643,238.0
2022-03-22 13:40:00,384.63,384.9,384.2,384.65,1000.0,376.7297,376.9942,376.3085,376.7493,1000.0
2022-03-22 13:50:00,385.07,385.3,384.38,385.17,3283.0,377.1607,377.3859,376.4848,377.2586,3283.0
2022-03-22 14:00:00,384.77,385.18,384.46,385.18,1300.0,376.8668,377.2684,376.5632,377.2684,1300.0
2022-03-22 14:10:00,384.96,385.6,384.96,385.46,1907.0,377.0529,377.6798,377.0529,377.5427,1907.0
2022-03-22 14:20:00,385.42,385.42,384.38,384.42,7227.0,377.5035,377.5035,376.4848,376.524,7227.0
2022-03-22 14:30:00,384.29,384.97,383.96,384.14,7059.0,376.3967,377.0627,376.0735,376.2498,7059.0
2022-03-22 14:40:00,384.06,384.29,383.44,384.0,4000.0,376.1714,376.3967,375.5641,376.1126,4000.0
2022-03-22 14:50:00,383.92,384.95,383.76,384.65,4146.0,376.0343,377.0431,375.8776,376.7493,4146.0
2022-03-22 15:00:00,383.45,383.78,383.06,383.06,2645.0,375.5739,375.8972,375.192,375.192,2645.0
2022-03-22 15:10:00,382.67,384.14,382.67,383.36,4026.0,374.81,376.2498,374.81,375.4858,4026.0
2022-03-22 15:20:00,383.37,383.39,382.55,382.96,2662.0,375.4956,375.5152,374.6924,375.094,2662.0
2022-03-22 15:30:00,382.9,384.04,382.79,383.43,5906.0,375.0352,376.1518,374.9275,375.5544,5906.0
2022-03-22 15:40:00,383.5,384.6,383.18,384.6,9031.0,375.6229,376.7003,375.3095,376.7003,9031.0
2022-03-22 15:50:00,384.53,384.76,382.69,384.16,38673.0,376.6318,376.857,374.8296,376.2694,38673.0
2022-03-23 09:30:00,381.12,381.61,379.82,380.42,3662.0,373.2918,373.7717,372.0185,372.6062,3662.0
2022-03-23 09:40:00,380.46,380.64,377.2,378.18,7372.0,372.6454,372.8217,369.4523,370.4122,7372.0
2022-03-23 09:50:00,377.85,379.66,377.85,379.3,1420.0,370.089,371.8618,370.089,371.5092,1420.0
2022-03-23 10:00:00,378.58,380.4,378.29,380.4,6906.0,370.804,372.5866,370.5199,372.5866,6906.0
2022-03-23 10:10:00,379.44,379.95,379.44,379.95,243.0,371.6463,372.1458,371.6463,372.1458,243.0
2022-03-23 10:20:00,380.43,380.44,379.23,379.54,3283.0,372.616,372.6258,371.4406,371.7443,3283.0
2022-03-23 10:30:00,380.12,381.03,379.76,380.44,7748.0,372.3123,373.2036,371.9597,372.6258,7748.0
2022-03-23 10:40:00,380.08,381.48,379.95,380.45,917.0,372.2732,373.6444,372.1458,372.6356,917.0
2022-03-23 10:50:00,380.36,380.65,379.93,380.28,845.0,372.5474,372.8315,372.1262,372.4691,845.0
2022-03-23 11:00:00,380.03,380.63,379.85,380.55,2230.0,372.2242,372.8119,372.0479,372.7335,2230.0
2022-03-23 11:10:00,380.54,380.7,380.27,380.38,705.0,372.7237,372.8804,372.4593,372.567,705.0
2022-03-23 11:20:00,380.75,381.17,380.56,380.95,1306.0,372.9294,373.3408,372.7433,373.1253,1306.0
2022-03-23 11:30:00,381.18,381.95,380.83,381.57,2725.0,373.3506,374.1048,373.0078,373.7326,2725.0
2022-03-23 11:40:00,381.65,381.97,381.3,381.53,2805.0,373.8109,374.1243,373.4681,373.6934,2805.0
2022-03-23 11:50:00,381.44,382.19,381.23,381.99,6660.0,373.6052,374.3398,373.3995,374.1439,6660.0
2022-03-23 12:00:00,382.03,382.44,381.18,381.46,10144.0,374.1831,374.5847,373.3506,373.6248,10144.0
2022-03-23 12:10:00,381.31,381.37,379.85,381.37,3462.0,373.4779,373.5367,372.0479,373.5367,3462.0
2022-03-23 12:20:00,381.77,381.77,379.92,380.65,11407.0,373.9284,373.9284,372.1164,372.8315,11407.0
2022-03-23 12:30:00,380.47,381.34,380.47,380.9,2900.0,372.6552,373.5073,372.6552,373.0763,2900.0
2022-03-23 12:40:00,381.04,381.04,380.0,380.15,1144.0,373.2134,373.2134,372.1948,372.3417,1144.0
2022-03-23 12:50:00,379.78,381.18,379.77,380.52,2859.0,371.9793,373.3506,371.9695,372.7041,2859.0
2022-03-23 13:00:00,380.62,380.85,380.25,380.66,2200.0,372.8021,373.0273,372.4397,372.8412,2200.0
2022-03-23 13:10:00,380.05,380.83,380.05,380.69,700.0,372.2438,373.0078,372.2438,372.8706,700.0
2022-03-23 13:20:00,380.34,381.28,379.76,379.76,6534.0,372.5278,373.4485,371.9597,371.9597,6534.0
2022-03-23 13:30:00,380.14,380.93,380.01,380.36,1934.0,372.3319,373.1057,372.2046,372.5474,1934.0
2022-03-23 13:40:00,379.62,379.78,379.1,379.11,1200.0,371.8226,371.9793,371.3133,371.3231,1200.0
2022-03-23 13:50:00,379.67,380.88,379.67,380.88,1221.0,371.8716,373.0567,371.8716,373.0567,1221.0
2022-03-23 14:00:00,380.56,381.08,380.28,380.43,4908.0,372.7433,373.2526,372.4691,372.616,4908.0
2022-03-23 14:10:00,380.71,380.87,380.33,380.75,1300.0,372.8902,373.0469,372.518,372.9294,1300.0
2022-03-23 14:20:00,380.92,380.97,379.94,380.34,2086.0,373.0959,373.1449,372.136,372.5278,2086.0
2022-03-23 14:30:00,380.73,380.73,379.71,379.94,1756.0,372.9098,372.9098,371.9108,372.136,1756.0
2022-03-23 14:40:00,379.52,379.52,379.33,379.33,200.0,371.7247,371.7247,371.5386,371.5386,200.0
2022-03-23 14:50:00,379.56,379.62,378.34,378.34,2242.0,371.7638,371.8226,370.5689,370.5689,2242.0
2022-03-23 15:00:00,378.43,378.81,378.22,378.22,701.0,370.6571,371.0292,370.4514,370.4514,701.0
2022-03-23 15:10:00,377.55,377.7,377.07,377.17,8307.0,369.7951,369.942,369.325,369.4229,8307.0
2022-03-23 15:20:00,377.15,377.39,377.01,377.27,3666.0,369.4033,369.6384,369.2662,369.5209,3666.0
2022-03-23 15:30:00,377.07,377.07,376.29,376.58,5900.0,369.325,369.325,368.561,368.8451,5900.0
2022-03-23 15:40:00,376.52,376.88,376.13,376.19,6110.0,368.7863,369.1389,368.4043,368.4631,6110.0
2022-03-23 15:50:00,376.23,376.27,375.21,375.81,34478.0,368.5022,368.5414,367.5032,368.0909,34478.0
2022-03-24 09:30:00,376.25,378.51,374.39,377.0,4670.0,368.5218,370.7354,366.7,369.2564,4670.0
2022-03-24 09:40:00,379.61,380.9,377.99,379.95,2300.0,371.8128,373.0763,370.2261,372.1458,2300.0
2022-03-24 09:50:00,379.92,380.82,379.77,379.78,1402.0,372.1164,372.998,371.9695,371.9793,1402.0
2022-03-24 10:00:00,378.72,380.48,378.72,379.98,300.0,370.9411,372.6649,370.9411,372.1752,300.0
2022-03-24 10:10:00,379.59,379.62,379.3,379.35,700.0,371.7932,371.8226,371.5092,371.5582,700.0
2022-03-24 10:20:00,378.69,379.74,378.42,379.1,504.0,370.9117,371.9401,370.6473,371.3133,504.0
2022-03-24 10:30:00,379.23,379.24,378.81,379.07,800.0,371.4406,371.4504,371.0292,371.2839,800.0
2022-03-24 10:40:00,379.07,379.07,379.07,379.07,0.0,371.2839,371.2839,371.2839,371.2839,0.0
2022-03-24 10:50:00,378.69,379.15,378.69,378.69,1108.0,370.9117,371.3623,370.9117,370.9117,1108.0
2022-03-24 11:00:00,379.14,380.55,378.77,379.07,1207.0,371.3525,372.7335,370.9901,371.2839,1207.0
2022-03-24 11:10:00,378.81,379.84,378.81,379.74,400.0,371.0292,372.0381,371.0292,371.9401,400.0
2022-03-24 11:20:00,379.74,380.07,379.14,380.07,2200.0,371.9401,372.2634,371.3525,372.2634,2200.0
2022-03-24 11:30:00,380.05,380.38,379.32,380.22,3740.0,372.2438,372.567,371.5288,372.4103,3740.0
2022-03-24 11:40:00,380.36,380.45,380.09,380.35,1200.0,372.5474,372.6356,372.283,372.5376,1200.0
2022-03-24 11:50:00,379.72,380.07,379.72,379.88,801.0,371.9206,372.2634,371.9206,372.0773,801.0
2022-03-24 12:00:00,379.93,379.94,379.26,379.82,1100.0,372.1262,372.136,371.47,372.0185,1100.0
2022-03-24 12:10:00,379.26,379.45,378.96,379.09,1032.0,371.47,371.6561,371.1762,371.3035,1032.0
2022-03-24 12:20:00,379.36,379.51,379.05,379.08,1800.0,371.568,371.7149,371.2643,371.2937,1800.0
2022-03-24 12:30:00,378.92,380.07,378.88,380.07,7649.0,371.137,372.2634,371.0978,372.2634,7649.0
2022-03-24 12:40:00,379.66,379.89,379.58,379.89,300.0,371.8618,372.0871,371.7834,372.0871,300.0
2022-03-24 12:50:00,380.36,380.36,379.89,380.05,1018.0,372.5474,372.5474,372.0871,372.2438,1018.0
2022-03-24 13:00:00,380.04,381.21,380.04,380.96,1833.0,372.234,373.38,372.234,373.1351,1833.0
2022-03-24 13:10:00,381.03,381.15,380.71,380.89,1600.0,373.2036,373.3212,372.8902,373.0665,1600.0
2022-03-24 13:20:00,381.12,381.92,381.12,381.63,2809.0,373.2918,374.0754,373.2918,373.7913,2809.0
2022-03-24 13:30:00,381.46,381.67,381.26,381.59,433.0,373.6248,373.8305,373.4289,373.7521,433.0
2022-03-24 13:40:00,381.6,381.9,381.43,381.9,2190.0,373.7619,374.0558,373.5954,374.0558,2190.0
2022-03-24 13:50:00,381.9,382.67,381.68,381.86,1550.0,374.0558,374.81,373.8403,374.0166,1550.0
2022-03-24 14:00:00,382.13,382.58,382.12,382.13,1000.0,374.2811,374.7218,374.2713,374.2811,1000.0
2022-03-24 14:10:00,382.15,382.54,381.9,382.13,1800.0,374.3006,374.6826,374.0558,374.2811,1800.0
2022-03-24 14:20:00,382.2,382.2,380.86,381.14,1501.0,374.3496,374.3496,373.0371,373.3114,1501.0
2022-03-24 14:30:00,381.1,381.1,380.72,380.73,1200.0,373.2722,373.2722,372.9,372.9098,1200.0
2022-03-24 14:40:00,381.26,381.95,380.66,381.04,1521.0,373.4289,374.1048,372.8412,373.2134,1521.0
2022-03-24 14:50:00,381.53,382.41,381.48,382.27,5093.0,373.6934,374.5553,373.6444,374.4182,5093.0
2022-03-24 15:00:00,382.12,382.15,381.62,382.05,1362.0,374.2713,374.3006,373.7815,374.2027,1362.0
2022-03-24 15:10:00,382.35,382.36,382.24,382.35,790.0,374.4965,374.5063,374.3888,374.4965,790.0
2022-03-24 15:20:00,382.4,382.81,382.17,382.58,1498.0,374.5455,374.9471,374.3202,374.7218,1498.0
2022-03-24 15:30:00,382.63,382.63,381.59,381.76,1871.0,374.7708,374.7708,373.7521,373.9187,1871.0
2022-03-24 15:40:00,381.87,382.89,381.05,382.52,4841.0,374.0264,375.0254,373.2232,374.663,4841.0
2022-03-24 15:50:00,382.71,384.38,382.71,383.85,23556.0,374.8491,376.4848,374.8491,375.9657,23556.0
2022-03-25 09:30:00,384.53,384.53,383.39,383.4,2923.0,376.6318,376.6318,375.5152,375.525,2923.0
2022-03-25 09:40:00,383.44,385.57,383.4,385.33,4092.0,375.5641,377.6504,375.525,377.4153,4092.0
2022-03-25 09:50:00,385.17,385.17,383.98,383.98,2039.0,377.2586,377.2586,376.0931,376.0931,2039.0
2022-03-25 10:00:00,383.93,383.93,382.74,383.22,1604.0,376.0441,376.0441,374.8785,375.3487,1604.0
2022-03-25 10:10:00,383.13,383.23,382.44,383.23,3812.0,375.2605,375.3585,374.5847,375.3585,3812.0
2022-03-25 10:20:00,383.59,383.67,382.7,383.09,8216.0,375.7111,375.7894,374.8393,375.2213,8216.0
2022-03-25 10:30:00,383.55,385.08,383.38,384.74,5750.0,375.6719,377.1705,375.5054,376.8374,5750.0
2022-03-25 10:40:00,384.74,386.19,384.74,386.19,2351.0,376.8374,378.2577,376.8374,378.2577,2351.0
2022-03-25 10:50:00,386.57,387.83,386.13,387.83,3758.0,378.6299,379.864,378.1989,379.864,3758.0
2022-03-25 11:00:00,387.56,387.63,386.08,386.9,3769.0,379.5995,379.6681,378.1499,378.9531,3769.0
2022-03-25 11:10:00,386.59,386.91,385.16,386.36,3700.0,378.6494,378.9629,377.2488,378.4242,3700.0
2022-03-25 11:20:00,386.48,386.69,385.86,386.06,4921.0,378.5417,378.7474,377.9344,378.1303,4921.0
2022-03-25 11:30:00,386.05,387.59,386.04,387.35,4597.0,378.1205,379.6289,378.1107,379.3938,4597.0
2022-03-25 11:40:00,387.57,388.43,387.57,388.43,2017.0,379.6093,380.4517,379.6093,380.4517,2017.0
2022-03-25 11:50:00,388.42,389.3,387.99,387.99,1382.0,380.4419,381.3038,380.0207,380.0207,1382.0
2022-03-25 12:00:00,388.29,388.87,388.2,388.5,740.0,380.3145,380.8826,380.2264,380.5202,740.0
2022-03-25 12:10:00,388.68,389.47,388.45,389.47,1486.0,380.6965,381.4703,380.4712,381.4703,1486.0
2022-03-25 12:20:00,390.08,390.45,389.21,389.21,1811.0,382.0678,382.4302,381.2156,381.2156,1811.0
2022-03-25 12:30:00,389.21,389.77,389.01,389.01,2002.0,381.2156,381.7641,381.0197,381.0197,2002.0
2022-03-25 12:40:00,389.2,389.6,388.99,389.51,4246.0,381.2058,381.5976,381.0001,381.5095,4246.0
2022-03-25 12:50:00,389.8,390.0,389.28,390.0,1800.0,381.7935,381.9894,381.2842,381.9894,1800.0
2022-03-25 13:00:00,389.83,390.25,389.66,390.1,3075.0,381.8229,382.2343,381.6564,382.0874,3075.0
2022-03-25 13:10:00,389.99,390.17,389.45,390.17,1484.0,381.9796,382.1559,381.4507,382.1559,1484.0
2022-03-25 13:20:00,389.85,390.18,389.46,389.87,3000.0,381.8425,382.1657,381.4605,381.8621,3000.0
2022-03-25 13:30:00,390.12,391.65,390.12,391.0,900.0,382.1069,383.6055,382.1069,382.9689,900.0
2022-03-25 13:40:00,390.89,391.59,390.58,391.59,3185.0,382.8611,383.5467,382.5575,383.5467,3185.0
2022-03-25 13:50:00,391.19,391.63,391.19,391.56,1315.0,383.155,383.5859,383.155,383.5174,1315.0
2022-03-25 14:00:00,391.72,392.62,391.6,392.38,4514.0,383.6741,384.5556,383.5565,384.3205,4514.0
2022-03-25 14:10:00,392.59,392.93,392.42,392.87,2264.0,384.5262,384.8592,384.3597,384.8005,2264.0
2022-03-25 14:20:00,393.04,394.89,393.03,394.62,6995.0,384.967,386.779,384.9572,386.5145,6995.0
2022-03-25 14:30:00,394.42,394.6,393.05,393.36,2753.0,386.3186,386.4949,384.9768,385.2804,2753.0
2022-03-25 14:40:00,393.15,393.8,393.15,393.5,2850.0,385.0747,385.7114,385.0747,385.4175,2850.0
2022-03-25 14:50:00,393.38,393.7,393.24,393.37,2700.0,385.3,385.6134,385.1629,385.2902,2700.0
2022-03-25 15:00:00,393.0,393.5,392.51,392.69,3662.0,384.9278,385.4175,384.4478,384.6242,3662.0
2022-03-25 15:10:00,392.32,393.05,391.68,391.93,4127.0,384.2618,384.9768,383.6349,383.8798,4127.0
2022-03-25 15:20:00,391.91,392.12,391.25,391.5,2782.0,383.8602,384.0659,383.2137,383.4586,2782.0
2022-03-25 15:30:00,391.5,393.07,391.44,392.66,12960.0,383.4586,384.9963,383.3998,384.5948,12960.0
2022-03-25 15:40:00,392.59,393.3,392.43,393.24,8300.0,384.5262,385.2216,384.3695,385.1629,8300.0
2022-03-25 15:50:00,393.35,394.56,393.34,394.05,35827.0,385.2706,386.4557,385.2608,385.9562,35827.0
2022-03-28 09:30:00,392.18,393.44,389.02,389.02,5950.0,384.1246,385.3587,381.0295,381.0295,5950.0
2022-03-28 09:40:00,391.13,394.14,390.8,394.13,2501.0,383.0962,386.0444,382.773,386.0346,2501.0
2022-03-28 09:50:00,394.67,396.93,393.92,396.93,7946.0,386.5635,388.7771,385.8289,388.7771,7946.0
2022-03-28 10:00:00,396.94,398.12,396.01,397.68,13492.0,388.7869,389.9426,387.876,389.5117,13492.0
2022-03-28 10:10:00,397.52,397.74,396.58,396.64,3045.0,389.3549,389.5704,388.4343,388.493,3045.0
2022-03-28 10:20:00,396.64,397.52,396.64,397.52,2333.0,388.493,389.3549,388.493,389.3549,2333.0
2022-03-28 10:30:00,397.63,397.63,395.01,395.01,2500.0,389.4627,389.4627,386.8965,386.8965,2500.0
2022-03-28 10:40:00,394.81,396.21,394.75,395.82,2979.0,386.7006,388.0719,386.6418,387.6899,2979.0
2022-03-28 10:50:00,394.72,395.54,394.72,395.44,1600.0,386.6125,387.4156,386.6125,387.3177,1600.0
2022-03-28 11:00:00,395.67,395.86,394.09,394.94,7104.0,387.5429,387.729,385.9954,386.8279,7104.0
2022-03-28 11:10:00,395.1,396.54,395.09,395.23,3877.0,386.9847,388.3951,386.9749,387.112,3877.0
2022-03-28 11:20:00,394.64,395.13,394.39,395.05,3295.0,386.5341,387.014,386.2892,386.9357,3295.0
2022-03-28 11:30:00,394.98,395.09,394.08,394.66,2755.0,386.8671,386.9749,385.9856,386.5537,2755.0
2022-03-28 11:40:00,394.97,395.19,393.88,394.0,13667.0,386.8573,387.0728,385.7897,385.9072,13667.0
2022-03-28 11:50:00,394.0,394.02,393.16,393.81,2800.0,385.9072,385.9268,385.0845,385.7211,2800.0
2022-03-28 12:00:00,394.08,395.45,394.08,395.45,1000.0,385.9856,387.3275,385.9856,387.3275,1000.0
2022-03-28 12:10:00,395.35,395.62,394.89,395.62,1507.0,387.2295,387.494,386.779,387.494,1507.0
2022-03-28 12:20:00,395.05,395.69,395.04,395.22,1275.0,386.9357,387.5625,386.9259,387.1022,1275.0
2022-03-28 12:30:00,395.42,396.18,395.14,396.17,1109.0,387.2981,388.0425,387.0238,388.0327,1109.0
2022-03-28 12:40:00,396.18,397.13,395.86,397.13,1080.0,388.0425,388.973,387.729,388.973,1080.0
2022-03-28 12:50:00,396.68,396.98,396.2,396.81,1200.0,388.5322,388.826,388.0621,388.6595,1200.0
2022-03-28 13:00:00,397.09,397.09,396.01,396.01,1800.0,388.9338,388.9338,387.876,387.876,1800.0
2022-03-28 13:10:00,396.13,396.13,395.68,395.69,1000.0,387.9935,387.9935,387.5527,387.5625,1000.0
2022-03-28 13:20:00,396.03,396.53,395.78,396.02,1400.0,387.8955,388.3853,387.6507,387.8858,1400.0
2022-03-28 13:30:00,396.03,396.32,394.58,394.83,2436.0,387.8955,388.1796,386.4753,386.7202,2436.0
2022-03-28 13:40:00,394.76,394.76,394.11,394.17,1918.0,386.6516,386.6516,386.015,386.0738,1918.0
2022-03-28 13:50:00,394.07,394.07,393.43,393.43,1200.0,385.9758,385.9758,385.349,385.349,1200.0
2022-03-28 14:00:00,393.65,394.99,393.12,394.99,4950.0,385.5644,386.8769,385.0453,386.8769,4950.0
2022-03-28 14:10:00,394.58,395.27,394.46,395.27,2319.0,386.4753,387.1512,386.3578,387.1512,2319.0
2022-03-28 14:20:00,395.25,395.86,394.89,395.86,1615.0,387.1316,387.729,386.779,387.729,1615.0
2022-03-28 14:30:00,395.78,396.62,395.49,395.86,3649.0,387.6507,388.4734,387.3666,387.729,3649.0
2022-03-28 14:40:00,395.76,396.13,395.56,395.87,1600.0,387.6311,387.9935,387.4352,387.7388,1600.0
2022-03-28 14:50:00,396.18,396.78,396.18,396.78,1673.0,388.0425,388.6301,388.0425,388.6301,1673.0
2022-03-28 15:00:00,396.53,396.53,395.97,396.26,2102.0,388.3853,388.3853,387.8368,388.1208,2102.0
2022-03-28 15:10:00,396.1,396.1,394.96,395.16,1953.0,387.9641,387.9641,386.8475,387.0434,1953.0
2022-03-28 15:20:00,395.24,395.56,394.72,394.99,2036.0,387.1218,387.4352,386.6125,386.8769,2036.0
2022-03-28 15:30:00,395.25,395.25,394.72,395.13,3432.0,387.1316,387.1316,386.6125,387.014,3432.0
2022-03-28 15:40:00,394.97,396.25,394.77,396.24,4834.0,386.8573,388.111,386.6614,388.1012,4834.0
2022-03-28 15:50:00,396.2,397.94,396.2,397.09,30496.0,388.0621,389.7663,388.0621,388.9338,30496.0
2022-03-29 09:30:00,400.58,405.99,400.58,405.99,6366.0,392.3521,397.651,392.3521,397.651,6366.0
2022-03-29 09:40:00,406.85,406.85,400.91,401.39,4385.0,398.4933,398.4933,392.6753,393.1455,4385.0
2022-03-29 09:50:00,402.09,403.25,401.44,403.07,4365.0,393.8311,394.9672,393.1944,394.7909,4365.0
2022-03-29 10:00:00,402.78,403.0,398.5,399.38,11078.0,394.5069,394.7224,390.3148,391.1767,11078.0
2022-03-29 10:10:00,399.71,401.5,398.99,398.99,9929.0,391.5,393.2532,390.7948,390.7948,9929.0
2022-03-29 10:20:00,399.43,400.71,398.16,400.71,3400.0,391.2257,392.4794,389.9818,392.4794,3400.0
2022-03-29 10:30:00,402.0,402.5,401.41,401.46,1380.0,393.7429,394.2327,393.165,393.214,1380.0
2022-03-29 10:40:00,401.64,401.74,401.06,401.44,1000.0,393.3903,393.4883,392.8222,393.1944,1000.0
2022-03-29 10:50:00,401.81,402.47,401.81,401.9,964.0,393.5568,394.2033,393.5568,393.645,964.0
2022-03-29 11:00:00,402.09,402.41,400.85,400.85,3342.0,393.8311,394.1445,392.6165,392.6165,3342.0
2022-03-29 11:10:00,399.97,399.97,398.64,398.65,1374.0,391.7546,391.7546,390.4519,390.4617,1374.0
2022-03-29 11:20:00,398.26,398.78,397.58,398.37,1615.0,390.0797,390.5891,389.4137,390.1875,1615.0
2022-03-29 11:30:00,398.65,399.24,398.06,399.04,4708.0,390.4617,391.0396,389.8839,390.8437,4708.0
2022-03-29 11:40:00,399.05,400.46,399.0,400.46,12555.0,390.8535,392.2346,390.8045,392.2346,12555.0
2022-03-29 11:50:00,400.43,400.75,400.12,400.28,910.0,392.2052,392.5186,391.9015,392.0583,910.0
2022-03-29 12:00:00,400.31,400.53,399.58,400.48,3428.0,392.0876,392.3031,391.3726,392.2541,3428.0
2022-03-29 12:10:00,400.48,402.1,400.02,401.46,4073.0,392.2541,393.8409,391.8036,393.214,4073.0
2022-03-29 12:20:00,400.79,400.79,400.2,400.57,1176.0,392.5578,392.5578,391.9799,392.3423,1176.0
2022-03-29 12:30:00,400.26,400.36,399.71,400.36,1900.0,392.0387,392.1366,391.5,392.1366,1900.0
2022-03-29 12:40:00,401.0,401.55,400.92,401.43,1200.0,392.7635,393.3022,392.6851,393.1846,1200.0
2022-03-29 12:50:00,401.51,401.51,400.97,401.32,1937.0,393.263,393.263,392.7341,393.0769,1937.0
2022-03-29 13:00:00,401.3,401.3,401.03,401.24,1700.0,393.0573,393.0573,392.7928,392.9985,1700.0
2022-03-29 13:10:00,401.42,401.78,401.23,401.78,1301.0,393.1748,393.5274,392.9887,393.5274,1301.0
2022-03-29 13:20:00,401.24,401.86,400.82,401.48,2392.0,392.9985,393.6058,392.5872,393.2336,2392.0
2022-03-29 13:30:00,401.82,401.88,401.46,401.76,1116.0,393.5666,393.6254,393.214,393.5079,1116.0
2022-03-29 13:40:00,401.56,402.14,401.16,402.14,1333.0,393.312,393.88,392.9202,393.88,1333.0
2022-03-29 13:50:00,402.56,402.9,402.51,402.83,2581.0,394.2914,394.6244,394.2424,394.5559,2581.0
2022-03-29 14:00:00,403.03,403.68,402.99,403.68,800.0,394.7518,395.3884,394.7126,395.3884,800.0
2022-03-29 14:10:00,403.29,404.03,403.29,404.03,1300.0,395.0064,395.7312,395.0064,395.7312,1300.0
2022-03-29 14:20:00,404.0,404.63,403.85,404.63,1534.0,395.7018,396.3189,395.5549,396.3189,1534.0
2022-03-29 14:30:00,405.06,406.04,405.06,405.79,2274.0,396.7401,397.6999,396.7401,397.4551,2274.0
2022-03-29 14:40:00,405.5,405.7,405.21,405.22,5200.0,397.171,397.3669,396.887,396.8968,5200.0
2022-03-29 14:50:00,405.0,405.29,404.87,404.88,742.0,396.6813,396.9653,396.554,396.5638,742.0
2022-03-29 15:00:00,404.79,405.15,404.56,405.0,2423.0,396.4756,396.8282,396.2503,396.6813,2423.0
2022-03-29 15:10:00,405.17,405.17,404.48,404.75,2000.0,396.8478,396.8478,396.172,396.4364,2000.0
2022-03-29 15:20:00,404.87,404.87,404.3,404.59,2000.0,396.554,396.554,395.9957,396.2797,2000.0
2022-03-29 15:30:00,404.79,405.74,404.79,404.85,2491.0,396.4756,397.4061,396.4756,396.5344,2491.0
2022-03-29 15:40:00,404.85,404.99,404.21,404.83,4703.0,396.5344,396.6715,395.9075,396.5148,4703.0
2022-03-29 15:50:00,404.87,404.9,404.12,404.47,20513.0,396.554,396.5834,395.8194,396.1622,20513.0
2022-03-30 09:30:00,402.01,403.43,398.78,398.78,7750.0,393.7527,395.1436,390.5891,390.5891,7750.0
2022-03-30 09:40:00,397.67,400.43,397.67,399.43,1665.0,389.5019,392.2052,389.5019,391.2257,1665.0
2022-03-30 09:50:00,400.14,400.78,397.73,399.34,12167.0,391.9211,392.548,389.5606,391.1376,12167.0
2022-03-30 10:00:00,400.1,400.1,398.76,398.77,4761.0,391.882,391.882,390.5695,390.5793,4761.0
2022-03-30 10:10:00,399.19,399.2,396.79,396.92,2150.0,390.9906,391.0004,388.6399,388.7673,2150.0
2022-03-30 10:20:00,397.32,398.68,397.31,398.08,2460.0,389.1591,390.4911,389.1493,389.9034,2460.0
2022-03-30 10:30:00,398.19,398.52,397.5,397.5,2910.0,390.0112,390.3344,389.3354,389.3354,2910.0
2022-03-30 10:40:00,397.1,397.1,396.19,396.45,1800.0,388.9436,388.9436,388.0523,388.3069,1800.0
2022-03-30 10:50:00,396.57,397.05,396.03,396.04,2970.0,388.4245,388.8946,387.8955,387.9053,2970.0
2022-03-30 11:00:00,396.02,396.58,394.45,394.46,8242.0,387.8858,388.4343,386.348,386.3578,8242.0
2022-03-30 11:10:00,394.49,394.62,393.78,394.08,12102.0,386.3872,386.5145,385.6918,385.9856,12102.0
2022-03-30 11:20:00,394.38,394.38,393.42,394.37,2529.0,386.2794,386.2794,385.3392,386.2696,2529.0
2022-03-30 11:30:00,394.41,394.96,394.39,394.96,1300.0,386.3088,386.8475,386.2892,386.8475,1300.0
2022-03-30 11:40:00,394.72,394.98,394.36,394.39,1031.0,386.6125,386.8671,386.2599,386.2892,1031.0
2022-03-30 11:50:00,394.06,394.49,393.44,394.48,1100.0,385.966,386.3872,385.3587,386.3774,1100.0
2022-03-30 12:00:00,394.66,394.77,393.83,394.14,1400.0,386.5537,386.6614,385.7407,386.0444,1400.0
2022-03-30 12:10:00,393.94,394.3,393.94,394.29,500.0,385.8485,386.2011,385.8485,386.1913,500.0
2022-03-30 12:20:00,394.15,394.15,393.82,393.82,520.0,386.0542,386.0542,385.7309,385.7309,520.0
2022-03-30 12:30:00,394.43,394.6,394.12,394.48,1400.0,386.3284,386.4949,386.0248,386.3774,1400.0
2022-03-30 12:40:00,394.71,394.71,393.49,393.5,4282.0,386.6027,386.6027,385.4077,385.4175,4282.0
2022-03-30 12:50:00,393.48,393.49,393.19,393.4,2935.0,385.3979,385.4077,385.1139,385.3196,2935.0
2022-03-30 13:00:00,393.74,393.78,392.87,392.87,1020.0,385.6526,385.6918,384.8005,384.8005,1020.0
2022-03-30 13:10:00,393.28,393.35,393.16,393.16,629.0,385.202,385.2706,385.0845,385.0845,629.0
2022-03-30 13:20:00,392.96,393.38,392.96,393.07,2901.0,384.8886,385.3,384.8886,384.9963,2901.0
2022-03-30 13:30:00,392.94,393.2,392.82,392.88,1100.0,384.869,385.1237,384.7515,384.8102,1100.0
2022-03-30 13:40:00,393.32,393.6,393.05,393.6,1209.0,385.2412,385.5155,384.9768,385.5155,1209.0
2022-03-30 13:50:00,393.67,394.26,393.48,393.48,3208.0,385.584,386.1619,385.3979,385.3979,3208.0
2022-03-30 14:00:00,393.77,394.37,393.73,393.81,1985.0,385.682,386.2696,385.6428,385.7211,1985.0
2022-03-30 14:10:00,394.21,394.43,393.86,393.87,1601.0,386.1129,386.3284,385.7701,385.7799,1601.0
2022-03-30 14:20:00,393.84,394.12,393.49,393.55,2437.0,385.7505,386.0248,385.4077,385.4665,2437.0
2022-03-30 14:30:00,393.48,393.76,393.39,393.6,1106.0,385.3979,385.6722,385.3098,385.5155,1106.0
2022-03-30 14:40:00,393.41,393.41,391.91,391.91,3965.0,385.3294,385.3294,383.8602,383.8602,3965.0
2022-03-30 14:50:00,391.99,391.99,391.21,391.65,2600.0,383.9385,383.9385,383.1746,383.6055,2600.0
2022-03-30 15:00:00,391.75,391.78,390.86,390.86,2200.0,383.7035,383.7328,382.8317,382.8317,2200.0
2022-03-30 15:10:00,391.0,391.44,390.75,390.77,3162.0,382.9689,383.3998,382.724,382.7436,3162.0
2022-03-30 15:20:00,390.62,390.62,389.7,390.29,6169.0,382.5967,382.5967,381.6956,382.2734,6169.0
2022-03-30 15:30:00,390.36,391.14,390.35,390.38,5632.0,382.342,383.106,382.3322,382.3616,5632.0
2022-03-30 15:40:00,390.35,390.84,390.09,390.51,6384.0,382.3322,382.8122,382.0776,382.4889,6384.0
2022-03-30 15:50:00,390.35,390.46,389.76,390.25,26403.0,382.3322,382.44,381.7543,382.2343,26403.0
2022-03-31 09:30:00,387.98,388.57,387.21,387.36,3466.0,380.0109,380.5888,379.2567,379.4036,3466.0
2022-03-31 09:40:00,388.2,389.73,387.38,389.2,4415.0,380.2264,381.725,379.4232,381.2058,4415.0
2022-03-31 09:50:00,389.63,389.99,388.15,388.15,1925.0,381.627,381.9796,380.1774,380.1774,1925.0
2022-03-31 10:00:00,388.16,388.16,386.3,386.6,2606.0,380.1872,380.1872,378.3654,378.6592,2606.0
2022-03-31 10:10:00,386.48,387.96,386.48,387.96,500.0,378.5417,379.9913,378.5417,379.9913,500.0
2022-03-31 10:20:00,388.07,388.08,387.03,387.67,6134.0,380.099,380.1088,379.0804,379.7073,6134.0
2022-03-31 10:30:00,387.68,389.37,387.67,389.04,3633.0,379.7171,381.3723,379.7073,381.0491,3633.0
2022-03-31 10:40:00,388.54,389.32,387.93,389.3,3633.0,380.5594,381.3234,379.9619,381.3038,3633.0
2022-03-31 10:50:00,389.25,389.35,388.79,388.95,3732.0,381.2548,381.3528,380.8043,380.961,3732.0
2022-03-31 11:00:00,389.49,389.67,388.5,389.16,2789.0,381.4899,381.6662,380.5202,381.1667,2789.0
2022-03-31 11:10:00,389.29,389.79,389.14,389.14,2529.0,381.294,381.7837,381.1471,381.1471,2529.0
2022-03-31 11:20:00,389.23,389.23,388.19,388.19,3202.0,381.2352,381.2352,380.2166,380.2166,3202.0
2022-03-31 11:30:00,388.21,390.84,388.2,390.6,10766.0,380.2362,382.8122,380.2264,382.5771,10766.0
2022-03-31 11:40:00,390.63,391.32,390.63,391.0,1999.0,382.6065,383.2823,382.6065,382.9689,1999.0
2022-03-31 11:50:00,391.13,391.72,390.57,391.72,2914.0,383.0962,383.6741,382.5477,383.6741,2914.0
2022-03-31 12:00:00,392.0,392.0,391.14,392.0,2300.0,383.9483,383.9483,383.106,383.9483,2300.0
2022-03-31 12:10:00,392.0,392.37,391.92,392.37,1382.0,383.9483,384.3107,383.87,384.3107,1382.0
2022-03-31 12:20:00,392.33,393.13,392.05,392.06,1478.0,384.2715,385.0551,383.9973,384.0071,1478.0
2022-03-31 12:30:00,392.04,392.96,391.64,392.81,4905.0,383.9875,384.8886,383.5957,384.7417,4905.0
2022-03-31 12:40:00,392.99,393.8,392.81,393.12,4150.0,384.918,385.7114,384.7417,385.0453,4150.0
2022-03-31 12:50:00,392.76,392.87,391.77,391.99,1500.0,384.6927,384.8005,383.723,383.9385,1500.0
2022-03-31 13:00:00,392.16,392.16,390.69,390.83,1400.0,384.105,384.105,382.6652,382.8024,1400.0
2022-03-31 13:10:00,390.63,390.63,389.69,390.3,1503.0,382.6065,382.6065,381.6858,382.2832,1503.0
2022-03-31 13:20:00,390.22,390.55,389.67,390.55,1500.0,382.2049,382.5281,381.6662,382.5281,1500.0
2022-03-31 13:30:00,390.4,390.57,390.16,390.57,754.0,382.3812,382.5477,382.1461,382.5477,754.0
2022-03-31 13:40:00,390.85,391.32,390.65,390.65,1138.0,382.8219,383.2823,382.6261,382.6261,1138.0
2022-03-31 13:50:00,391.09,391.74,391.09,391.74,1496.0,383.057,383.6937,383.057,383.6937,1496.0
2022-03-31 14:00:00,391.16,391.27,390.04,390.2,600.0,383.1256,383.2333,382.0286,382.1853,600.0
2022-03-31 14:10:00,389.98,390.34,389.65,389.66,605.0,381.9698,382.3224,381.6466,381.6564,605.0
2022-03-31 14:20:00,389.53,390.42,389.53,390.42,1129.0,381.5291,382.4008,381.5291,382.4008,1129.0
2022-03-31 14:30:00,390.41,390.66,390.09,390.3,2226.0,382.391,382.6358,382.0776,382.2832,2226.0
2022-03-31 14:40:00,390.28,390.47,390.0,390.07,900.0,382.2637,382.4498,381.9894,382.058,900.0
2022-03-31 14:50:00,390.1,390.36,389.93,390.16,807.0,382.0874,382.342,381.9208,382.1461,807.0
2022-03-31 15:00:00,390.32,390.35,389.79,390.11,1909.0,382.3028,382.3322,381.7837,382.0971,1909.0
2022-03-31 15:10:00,389.93,390.09,389.29,389.36,3563.0,381.9208,382.0776,381.294,381.3626,3563.0
2022-03-31 15:20:00,388.93,388.93,388.36,388.45,2432.0,380.9414,380.9414,380.3831,380.4712,2432.0
2022-03-31 15:30:00,388.68,388.68,388.03,388.03,4600.0,380.6965,380.6965,380.0599,380.0599,4600.0
2022-03-31 15:40:00,387.83,388.07,386.92,387.07,5414.0,379.864,380.099,378.9727,379.1196,5414.0
2022-03-31 15:50:00,386.83,387.17,384.88,384.88,27042.0,378.8845,379.2175,376.9746,376.9746,27042.0
2022-04-01 09:30:00,388.51,388.51,385.18,386.91,3353.0,380.53,380.53,377.2684,378.9629,3353.0
2022-04-01 09:40:00,386.94,387.34,385.35,387.15,2101.0,378.9923,379.384,377.4349,379.1979,2101.0
2022-04-01 09:50:00,386.95,386.95,384.63,386.42,2065.0,379.0021,379.0021,376.7297,378.4829,2065.0
2022-04-01 10:00:00,386.72,387.09,383.43,383.66,2205.0,378.7768,379.1392,375.5544,375.7796,2205.0
2022-04-01 10:10:00,383.9,384.53,382.75,382.75,2996.0,376.0147,376.6318,374.8883,374.8883,2996.0
2022-04-01 10:20:00,382.65,382.78,381.32,382.02,1946.0,374.7904,374.9177,373.4877,374.1733,1946.0
2022-04-01 10:30:00,381.77,382.85,381.77,382.23,1500.0,373.9284,374.9863,373.9284,374.379,1500.0
2022-04-01 10:40:00,382.59,383.29,381.93,383.26,2807.0,374.7316,375.4172,374.0852,375.3878,2807.0
2022-04-01 10:50:00,383.0,384.12,383.0,383.59,2658.0,375.1332,376.2302,375.1332,375.7111,2658.0
2022-04-01 11:00:00,383.79,384.54,383.33,384.54,2612.0,375.907,376.6416,375.4564,376.6416,2612.0
2022-04-01 11:10:00,384.47,384.47,383.45,384.23,1218.0,376.573,376.573,375.5739,376.3379,1218.0
2022-04-01 11:20:00,383.92,383.92,382.56,383.2,1852.0,376.0343,376.0343,374.7022,375.3291,1852.0
2022-04-01 11:30:00,383.31,383.49,382.78,382.79,1707.0,375.4368,375.6131,374.9177,374.9275,1707.0
2022-04-01 11:40:00,382.28,383.47,382.21,383.09,2578.0,374.428,375.5935,374.3594,375.2213,2578.0
2022-04-01 11:50:00,383.08,383.83,383.08,383.82,1300.0,375.2115,375.9461,375.2115,375.9363,1300.0
2022-04-01 12:00:00,383.69,383.7,382.73,383.1,1685.0,375.809,375.8188,374.8687,375.2311,1685.0
2022-04-01 12:10:00,383.39,383.78,382.72,383.5,1300.0,375.5152,375.8972,374.8589,375.6229,1300.0
2022-04-01 12:20:00,384.26,384.34,383.83,383.86,928.0,376.3673,376.4457,375.9461,375.9755,928.0
2022-04-01 12:30:00,383.81,383.98,383.49,383.91,2506.0,375.9265,376.0931,375.6131,376.0245,2506.0
2022-04-01 12:40:00,384.09,384.44,383.94,384.21,1681.0,376.2008,376.5436,376.0539,376.3183,1681.0
2022-04-01 12:50:00,384.23,384.67,383.94,384.21,1824.0,376.3379,376.7689,376.0539,376.3183,1824.0
2022-04-01 13:00:00,384.18,384.53,383.94,383.94,1819.0,376.2889,376.6318,376.0539,376.0539,1819.0
2022-04-01 13:10:00,384.16,384.27,383.18,384.0,1800.0,376.2694,376.3771,375.3095,376.1126,1800.0
2022-04-01 13:20:00,384.32,384.7,384.15,384.19,2939.0,376.4261,376.7983,376.2596,376.2987,2939.0
2022-04-01 13:30:00,384.31,385.21,384.15,385.21,3801.0,376.4163,377.2978,376.2596,377.2978,3801.0
2022-04-01 13:40:00,384.83,384.99,384.09,384.4,1800.0,376.9256,377.0823,376.2008,376.5044,1800.0
2022-04-01 13:50:00,384.57,384.67,384.25,384.57,2663.0,376.6709,376.7689,376.3575,376.6709,2663.0
2022-04-01 14:00:00,384.27,385.01,384.27,384.31,4160.0,376.3771,377.1019,376.3771,376.4163,4160.0
2022-04-01 14:10:00,384.29,384.79,383.83,384.23,2304.0,376.3967,376.8864,375.9461,376.3379,2304.0
2022-04-01 14:20:00,384.15,384.83,384.15,384.47,2038.0,376.2596,376.9256,376.2596,376.573,2038.0
2022-04-01 14:30:00,384.81,385.4,384.41,384.86,4762.0,376.906,377.4839,376.5142,376.955,4762.0
2022-04-01 14:40:00,385.12,385.75,385.09,385.26,2900.0,377.2096,377.8267,377.1803,377.3468,2900.0
2022-04-01 14:50:00,384.99,385.11,383.63,383.63,4607.0,377.0823,377.1998,375.7502,375.7502,4607.0
2022-04-01 15:00:00,384.27,384.69,383.85,383.85,3747.0,376.3771,376.7885,375.9657,375.9657,3747.0
2022-04-01 15:10:00,383.86,384.06,382.96,383.04,2690.0,375.9755,376.1714,375.094,375.1724,2690.0
2022-04-01 15:20:00,382.97,383.32,382.94,383.25,3095.0,375.1038,375.4466,375.0744,375.378,3095.0
2022-04-01 15:30:00,383.18,384.18,383.09,384.18,9917.0,375.3095,376.2889,375.2213,376.2889,9917.0
2022-04-01 15:40:00,384.12,384.82,383.95,384.31,10545.0,376.2302,376.9158,376.0637,376.4163,10545.0
2022-04-01 15:50:00,384.34,385.74,384.34,385.04,22705.0,376.4457,377.8169,376.4457,377.1313,22705.0
2022-04-04 09:30:00,384.55,384.55,380.94,382.94,4203.0,376.6513,376.6513,373.1155,375.0744,4203.0
2022-04-04 09:40:00,381.11,383.01,381.11,383.01,808.0,373.282,375.143,373.282,375.143,808.0
2022-04-04 09:50:00,382.36,383.8,381.53,383.8,800.0,374.5063,375.9168,373.6934,375.9168,800.0
2022-04-04 10:00:00,383.42,383.75,382.61,383.46,713.0,375.5446,375.8678,374.7512,375.5837,713.0
2022-04-04 10:10:00,383.54,384.18,382.41,383.88,2616.0,375.6621,376.2889,374.5553,375.9951,2616.0
2022-04-04 10:20:00,383.92,385.11,383.65,384.71,1349.0,376.0343,377.1998,375.7698,376.8081,1349.0
2022-04-04 10:30:00,383.89,384.36,383.19,383.84,1224.0,376.0049,376.4653,375.3193,375.9559,1224.0
2022-04-04 10:40:00,383.52,384.65,383.42,384.65,1195.0,375.6425,376.7493,375.5446,376.7493,1195.0
2022-04-04 10:50:00,384.53,385.03,384.08,384.08,3180.0,376.6318,377.1215,376.191,376.191,3180.0
2022-04-04 11:00:00,384.42,385.05,384.27,384.41,1636.0,376.524,377.1411,376.3771,376.5142,1636.0
2022-04-04 11:10:00,383.96,384.98,383.59,384.35,2159.0,376.0735,377.0725,375.7111,376.4555,2159.0
2022-04-04 11:20:00,384.31,385.31,384.14,385.12,2502.0,376.4163,377.3957,376.2498,377.2096,2502.0
2022-04-04 11:30:00,385.14,386.15,385.09,385.51,7379.0,377.2292,378.2185,377.1803,377.5916,7379.0
2022-04-04 11:40:00,385.1,385.96,385.07,385.96,810.0,377.1901,378.0324,377.1607,378.0324,810.0
2022-04-04 11:50:00,386.32,386.32,385.9,385.9,402.0,378.385,378.385,377.9736,377.9736,402.0
2022-04-04 12:00:00,386.23,386.23,385.11,385.73,2135.0,378.2968,378.2968,377.1998,377.8071,2135.0
2022-04-04 12:10:00,385.63,385.65,385.34,385.34,670.0,377.7092,377.7288,377.4251,377.4251,670.0
2022-04-04 12:20:00,385.74,385.96,385.57,385.82,906.0,377.8169,378.0324,377.6504,377.8953,906.0
2022-04-04 12:30:00,385.99,386.31,385.42,386.07,3267.0,378.0618,378.3752,377.5035,378.1401,3267.0
2022-04-04 12:40:00,385.24,385.24,385.16,385.16,300.0,377.3272,377.3272,377.2488,377.2488,300.0
2022-04-04 12:50:00,385.26,385.26,384.05,384.05,1459.0,377.3468,377.3468,376.1616,376.1616,1459.0
2022-04-04 13:00:00,383.91,383.91,383.77,383.77,400.0,376.0245,376.0245,375.8874,375.8874,400.0
2022-04-04 13:10:00,383.84,383.98,383.84,383.98,600.0,375.9559,376.0931,375.9559,376.0931,600.0
2022-04-04 13:20:00,384.53,384.6,384.24,384.43,400.0,376.6318,376.7003,376.3477,376.5338,400.0
2022-04-04 13:30:00,384.6,385.12,384.6,384.92,800.0,376.7003,377.2096,376.7003,377.0137,800.0
2022-04-04 13:40:00,384.84,384.87,384.56,384.85,1232.0,376.9354,376.9648,376.6611,376.9452,1232.0
2022-04-04 13:50:00,384.85,384.85,384.68,384.68,300.0,376.9452,376.9452,376.7787,376.7787,300.0
2022-04-04 14:00:00,384.98,385.37,384.73,384.74,1000.0,377.0725,377.4545,376.8277,376.8374,1000.0
2022-04-04 14:10:00,384.62,385.58,384.62,385.58,894.0,376.7199,377.6602,376.7199,377.6602,894.0
2022-04-04 14:20:00,385.18,385.44,385.18,385.25,400.0,377.2684,377.5231,377.2684,377.337,400.0
2022-04-04 14:30:00,384.83,385.25,384.83,385.02,500.0,376.9256,377.337,376.9256,377.1117,500.0
2022-04-04 14:40:00,384.93,385.28,384.79,385.28,1714.0,377.0235,377.3664,376.8864,377.3664,1714.0
2022-04-04 14:50:00,384.8,384.94,384.59,384.59,1147.0,376.8962,377.0333,376.6905,376.6905,1147.0
2022-04-04 15:00:00,384.4,384.64,384.32,384.4,940.0,376.5044,376.7395,376.4261,376.5044,940.0
2022-04-04 15:10:00,384.65,385.58,384.6,385.58,2900.0,376.7493,377.6602,376.7003,377.6602,2900.0
2022-04-04 15:20:00,385.24,385.91,385.15,385.34,1288.0,377.3272,377.9834,377.239,377.4251,1288.0
2022-04-04 15:30:00,385.48,385.57,385.11,385.12,3360.0,377.5622,377.6504,377.1998,377.2096,3360.0
2022-04-04 15:40:00,385.37,385.61,384.99,385.33,6513.0,377.4545,377.6896,377.0823,377.4153,6513.0
2022-04-04 15:50:00,385.6,386.18,384.25,384.87,26551.0,377.6798,378.2479,376.3575,376.9648,26551.0
2022-04-05 09:30:00,384.02,386.1,382.76,385.54,4250.0,376.1322,378.1695,374.8981,377.621,4250.0
2022-04-05 09:40:00,385.75,387.5,385.56,386.04,1175.0,377.8267,379.5408,377.6406,378.1107,1175.0
2022-04-05 09:50:00,385.54,385.77,384.7,385.7,1124.0,377.621,377.8463,376.7983,377.7777,1124.0
2022-04-05 10:00:00,386.85,387.04,384.97,385.19,1200.0,378.9041,379.0902,377.0627,377.2782,1200.0
2022-04-05 10:10:00,385.19,385.19,382.49,382.99,1653.0,377.2782,377.2782,374.6337,375.1234,1653.0
2022-04-05 10:20:00,382.22,383.1,381.49,383.09,1961.0,374.3692,375.2311,373.6542,375.2213,1961.0
2022-04-05 10:30:00,383.13,383.82,382.92,383.81,1694.0,375.2605,375.9363,375.0548,375.9265,1694.0
2022-04-05 10:40:00,383.81,385.66,383.53,385.66,12627.0,375.9265,377.7385,375.6523,377.7385,12627.0
2022-04-05 10:50:00,385.85,386.94,385.84,385.87,2472.0,377.9246,378.9923,377.9149,377.9442,2472.0
2022-04-05 11:00:00,385.81,386.58,385.69,385.8,2644.0,377.8855,378.6397,377.7679,377.8757,2644.0
2022-04-05 11:10:00,385.63,386.02,385.1,385.35,1463.0,377.7092,378.0912,377.1901,377.4349,1463.0
2022-04-05 11:20:00,385.4,385.47,384.57,385.47,1003.0,377.4839,377.5525,376.6709,377.5525,1003.0
2022-04-05 11:30:00,384.74,385.25,382.77,382.77,1512.0,376.8374,377.337,374.9079,374.9079,1512.0
2022-04-05 11:40:00,382.7,383.05,382.35,382.73,1800.0,374.8393,375.1822,374.4965,374.8687,1800.0
2022-04-05 11:50:00,382.38,382.84,382.29,382.29,1500.0,374.5259,374.9765,374.4378,374.4378,1500.0
2022-04-05 12:00:00,382.33,383.34,382.33,383.34,662.0,374.4769,375.4662,374.4769,375.4662,662.0
2022-04-05 12:10:00,383.45,383.45,381.6,381.6,1650.0,375.5739,375.5739,373.7619,373.7619,1650.0
2022-04-05 12:20:00,381.62,382.04,381.52,381.65,1205.0,373.7815,374.1929,373.6836,373.8109,1205.0
2022-04-05 12:30:00,381.71,382.63,381.7,382.6,1002.0,373.8697,374.7708,373.8599,374.7414,1002.0
2022-04-05 12:40:00,382.31,382.31,381.7,381.97,1342.0,374.4574,374.4574,373.8599,374.1243,1342.0
2022-04-05 12:50:00,382.03,383.26,382.03,383.26,1259.0,374.1831,375.3878,374.1831,375.3878,1259.0
2022-04-05 13:00:00,382.92,383.46,382.78,383.46,1032.0,375.0548,375.5837,374.9177,375.5837,1032.0
2022-04-05 13:10:00,383.8,384.21,383.75,384.21,1322.0,375.9168,376.3183,375.8678,376.3183,1322.0
2022-04-05 13:20:00,384.14,384.56,384.02,384.09,2963.0,376.2498,376.6611,376.1322,376.2008,2963.0
2022-04-05 13:30:00,384.16,384.68,384.07,384.38,1500.0,376.2694,376.7787,376.1812,376.4848,1500.0
2022-04-05 13:40:00,384.12,384.32,383.94,384.01,2838.0,376.2302,376.4261,376.0539,376.1224,2838.0
2022-04-05 13:50:00,384.04,384.07,383.09,383.62,800.0,376.1518,376.1812,375.2213,375.7404,800.0
2022-04-05 14:00:00,383.25,383.25,382.74,382.75,900.0,375.378,375.378,374.8785,374.8883,900.0
2022-04-05 14:10:00,382.56,383.38,382.53,383.38,1729.0,374.7022,375.5054,374.6728,375.5054,1729.0
2022-04-05 14:20:00,383.71,383.71,383.07,383.31,700.0,375.8286,375.8286,375.2017,375.4368,700.0
2022-04-05 14:30:00,382.87,382.87,382.26,382.42,1896.0,375.0059,375.0059,374.4084,374.5651,1896.0
2022-04-05 14:40:00,382.3,382.42,381.99,382.04,1952.0,374.4476,374.5651,374.1439,374.1929,1952.0
2022-04-05 14:50:00,381.86,382.61,381.73,381.88,1700.0,374.0166,374.7512,373.8893,374.0362,1700.0
2022-04-05 15:00:00,382.09,382.27,381.74,382.16,2100.0,374.2419,374.4182,373.8991,374.3104,2100.0
2022-04-05 15:10:00,382.03,382.15,381.63,381.84,2500.0,374.1831,374.3006,373.7913,373.997,2500.0
2022-04-05 15:20:00,381.85,382.1,381.41,381.55,2524.0,374.0068,374.2517,373.5758,373.713,2524.0
2022-04-05 15:30:00,381.31,381.35,380.05,380.29,5314.0,373.4779,373.5171,372.2438,372.4788,5314.0
2022-04-05 15:40:00,380.2,380.59,379.79,379.87,5330.0,372.3907,372.7727,371.9891,372.0675,5330.0
2022-04-05 15:50:00,379.86,381.3,379.86,381.3,21195.0,372.0577,373.4681,372.0577,373.4681,21195.0
2022-04-06 09:30:00,377.55,379.1,375.88,377.2,6301.0,369.7951,371.3133,368.1594,369.4523,6301.0
2022-04-06 09:40:00,378.92,378.92,377.51,377.52,1575.0,371.137,371.137,369.7559,369.7657,1575.0
2022-04-06 09:50:00,378.15,378.15,377.52,377.69,426.0,370.3828,370.3828,369.7657,369.9323,426.0
2022-04-06 10:00:00,377.0,377.0,374.82,374.83,2630.0,369.2564,369.2564,367.1212,367.131,2630.0
2022-04-06 10:10:00,374.61,375.76,373.72,374.52,6300.0,366.9155,368.0419,366.0438,366.8274,6300.0
2022-04-06 10:20:00,374.26,376.08,374.26,375.76,905.0,366.5727,368.3553,366.5727,368.0419,905.0
2022-04-06 10:30:00,376.6,376.64,375.84,376.13,1800.0,368.8646,368.9038,368.1203,368.4043,1800.0
2022-04-06 10:40:00,376.09,376.43,375.75,376.43,1401.0,368.3651,368.6981,368.0321,368.6981,1401.0
2022-04-06 10:50:00,376.98,377.5,376.54,376.93,2103.0,369.2368,369.7462,368.8059,369.1879,2103.0
2022-04-06 11:00:00,376.84,377.55,376.59,377.55,1476.0,369.0997,369.7951,368.8548,369.7951,1476.0
2022-04-06 11:10:00,377.76,378.36,377.76,377.99,4588.0,370.0008,370.5885,370.0008,370.2261,4588.0
2022-04-06 11:20:00,378.37,378.52,377.53,378.0,1608.0,370.5983,370.7452,369.7755,370.2359,1608.0
2022-04-06 11:30:00,377.96,377.96,376.98,377.08,2060.0,370.1967,370.1967,369.2368,369.3348,2060.0
2022-04-06 11:40:00,377.29,377.96,377.18,377.86,1619.0,369.5405,370.1967,369.4327,370.0988,1619.0
2022-04-06 11:50:00,377.77,377.77,376.8,376.85,2469.0,370.0106,370.0106,369.0605,369.1095,2469.0
2022-04-06 12:00:00,376.63,376.94,376.39,376.56,3139.0,368.894,369.1977,368.659,368.8255,3139.0
2022-04-06 12:10:00,376.62,376.89,375.95,376.13,1100.0,368.8842,369.1487,368.228,368.4043,1100.0
2022-04-06 12:20:00,375.93,377.35,375.77,376.89,1524.0,368.2084,369.5992,368.0517,369.1487,1524.0
2022-04-06 12:30:00,376.83,376.89,376.36,376.36,1600.0,369.0899,369.1487,368.6296,368.6296,1600.0
2022-04-06 12:40:00,376.58,376.58,374.78,374.78,4244.0,368.8451,368.8451,367.082,367.082,4244.0
2022-04-06 12:50:00,374.7,374.78,372.7,372.77,28457.0,367.0037,367.082,365.0447,365.1133,28457.0
2022-04-06 13:00:00,372.81,372.81,371.21,371.82,23350.0,365.1525,365.1525,363.5854,364.1828,23350.0
2022-04-06 13:10:00,371.8,372.36,371.6,372.36,5576.0,364.1632,364.7117,363.9673,364.7117,5576.0
2022-04-06 13:20:00,372.26,373.07,372.12,372.72,1408.0,364.6138,365.4071,364.4767,365.0643,1408.0
2022-04-06 13:30:00,372.47,372.83,372.16,372.38,3592.0,364.8195,365.1721,364.5158,364.7313,3592.0
2022-04-06 13:40:00,372.49,373.1,372.26,372.83,15786.0,364.8391,365.4365,364.6138,365.1721,15786.0
2022-04-06 13:50:00,372.67,373.28,372.58,373.28,2032.0,365.0154,365.6128,364.9272,365.6128,2032.0
2022-04-06 14:00:00,372.86,374.48,371.24,371.24,7378.0,365.2015,366.7882,363.6147,363.6147,7378.0
2022-04-06 14:10:00,370.96,371.76,370.47,370.96,4777.0,363.3405,364.1241,362.8606,363.3405,4777.0
2022-04-06 14:20:00,371.02,372.55,370.96,371.92,3294.0,363.3993,364.8978,363.3405,364.2808,3294.0
2022-04-06 14:30:00,371.79,373.35,371.66,373.18,5015.0,364.1534,365.6814,364.0261,365.5149,5015.0
2022-04-06 14:40:00,372.93,374.01,372.81,373.99,7034.0,365.27,366.3278,365.1525,366.3082,7034.0
2022-04-06 14:50:00,374.39,375.18,374.12,375.05,4504.0,366.7,367.4738,366.4356,367.3465,4504.0
2022-04-06 15:00:00,375.2,375.2,373.87,374.25,2995.0,367.4934,367.4934,366.1907,366.5629,2995.0
2022-04-06 15:10:00,374.19,374.56,373.73,373.73,8678.0,366.5041,366.8665,366.0536,366.0536,8678.0
2022-04-06 15:20:00,373.77,373.79,372.51,372.53,9101.0,366.0928,366.1124,364.8586,364.8782,9101.0
2022-04-06 15:30:00,372.53,372.89,371.94,372.74,12013.0,364.8782,365.2308,364.3004,365.0839,12013.0
2022-04-06 15:40:00,372.48,373.32,371.97,373.31,8853.0,364.8293,365.652,364.3297,365.6422,8853.0
2022-04-06 15:50:00,373.71,374.22,372.93,373.5,26232.0,366.034,366.5335,365.27,365.8283,26232.0
2022-04-07 09:30:00,373.84,374.08,372.84,373.89,3011.0,366.1613,366.3964,365.1819,366.2103,3011.0
2022-04-07 09:40:00,372.86,372.97,372.28,372.28,1592.0,365.2015,365.3092,364.6334,364.6334,1592.0
2022-04-07 09:50:00,371.22,372.03,370.53,370.73,1928.0,363.5951,364.3885,362.9193,363.1152,1928.0
2022-04-07 10:00:00,370.04,370.3,368.92,369.32,2146.0,362.4394,362.694,361.3424,361.7342,2146.0
2022-04-07 10:10:00,368.77,369.36,368.4,368.4,1941.0,361.1955,361.7733,360.8331,360.8331,1941.0
2022-04-07 10:20:00,367.94,367.94,366.79,366.79,1274.0,360.3825,360.3825,359.2561,359.2561,1274.0
2022-04-07 10:30:00,367.54,368.18,366.48,366.74,1625.0,359.9907,360.6176,358.9525,359.2072,1625.0
2022-04-07 10:40:00,366.0,366.87,366.0,366.67,4436.0,358.4824,359.3345,358.4824,359.1386,4436.0
2022-04-07 10:50:00,367.65,368.04,367.56,368.04,800.0,360.0985,360.4805,360.0103,360.4805,800.0
2022-04-07 11:00:00,368.66,368.95,367.64,367.64,4848.0,361.0877,361.3718,360.0887,360.0887,4848.0
2022-04-07 11:10:00,368.0,368.6,367.86,368.5,2020.0,360.4413,361.029,360.3042,360.931,2020.0
2022-04-07 11:20:00,369.04,369.81,368.97,369.09,1800.0,361.4599,362.2141,361.3914,361.5089,1800.0
2022-04-07 11:30:00,368.99,370.38,368.77,370.38,3863.0,361.4109,362.7724,361.1955,362.7724,3863.0
2022-04-07 11:40:00,370.26,370.94,369.93,370.67,1511.0,362.6549,363.3209,362.3316,363.0564,1511.0
2022-04-07 11:50:00,370.26,370.38,369.74,370.38,1911.0,362.6549,362.7724,362.1455,362.7724,1911.0
2022-04-07 12:00:00,369.81,370.59,369.81,370.59,300.0,362.2141,362.9781,362.2141,362.9781,300.0
2022-04-07 12:10:00,370.35,370.35,370.08,370.08,400.0,362.743,362.743,362.4786,362.4786,400.0
2022-04-07 12:20:00,369.98,370.7,369.88,369.93,1260.0,362.3806,363.0858,362.2827,362.3316,1260.0
2022-04-07 12:30:00,370.03,370.78,370.03,370.34,1316.0,362.4296,363.1642,362.4296,362.7332,1316.0
2022-04-07 12:40:00,370.1,370.1,369.34,369.93,1375.0,362.4982,362.4982,361.7538,362.3316,1375.0
2022-04-07 12:50:00,369.36,369.44,369.22,369.24,1200.0,361.7733,361.8517,361.6362,361.6558,1200.0
2022-04-07 13:00:00,369.36,369.97,369.36,369.97,1401.0,361.7733,362.3708,361.7733,362.3708,1401.0
2022-04-07 13:10:00,370.05,370.95,370.03,370.82,2304.0,362.4492,363.3307,362.4296,363.2034,2304.0
2022-04-07 13:20:00,371.16,371.16,370.65,370.8,1440.0,363.5364,363.5364,363.0369,363.1838,1440.0
2022-04-07 13:30:00,370.72,370.73,370.49,370.73,1407.0,363.1054,363.1152,362.8801,363.1152,1407.0
2022-04-07 13:40:00,370.12,370.48,370.12,370.2,965.0,362.5177,362.8703,362.5177,362.5961,965.0
2022-04-07 13:50:00,370.22,372.32,370.15,372.32,1908.0,362.6157,364.6726,362.5471,364.6726,1908.0
2022-04-07 14:00:00,372.17,372.72,371.59,372.23,1201.0,364.5256,365.0643,363.9575,364.5844,1201.0
2022-04-07 14:10:00,371.86,372.42,371.86,372.05,911.0,364.222,364.7705,364.222,364.4081,911.0
2022-04-07 14:20:00,371.95,372.7,371.55,371.96,1566.0,364.3102,365.0447,363.9184,364.3199,1566.0
2022-04-07 14:30:00,371.66,372.04,371.66,371.91,1131.0,364.0261,364.3983,364.0261,364.271,1131.0
2022-04-07 14:40:00,371.79,371.93,371.19,371.36,5104.0,364.1534,364.2906,363.5658,363.7323,5104.0
2022-04-07 14:50:00,371.05,371.12,369.64,370.32,50342.0,363.4286,363.4972,362.0476,362.7136,50342.0
2022-04-07 15:00:00,370.28,370.96,369.99,370.57,20842.0,362.6745,363.3405,362.3904,362.9585,20842.0
2022-04-07 15:10:00,370.42,371.6,370.41,371.17,6969.0,362.8116,363.9673,362.8018,363.5462,6969.0
2022-04-07 15:20:00,370.78,370.85,370.31,370.56,2752.0,363.1642,363.2327,362.7038,362.9487,2752.0
2022-04-07 15:30:00,370.56,370.56,369.08,369.55,6812.0,362.9487,362.9487,361.4991,361.9594,6812.0
2022-04-07 15:40:00,369.5,370.01,369.14,369.28,7034.0,361.9105,362.41,361.5579,361.695,7034.0
2022-04-07 15:50:00,368.71,369.65,368.4,369.59,47168.0,361.1367,362.0574,360.8331,361.9986,47168.0
2022-04-08 09:30:00,371.69,371.69,369.52,369.52,6628.0,364.0555,364.0555,361.9301,361.9301,6628.0
2022-04-08 09:40:00,368.77,368.78,366.13,366.83,3042.0,361.1955,361.2053,358.6097,359.2953,3042.0
2022-04-08 09:50:00,366.58,366.59,365.0,366.08,2281.0,359.0505,359.0602,357.5029,358.5607,2281.0
2022-04-08 10:00:00,366.94,369.22,366.04,369.22,5519.0,359.4031,361.6362,358.5215,361.6362,5519.0
2022-04-08 10:10:00,369.13,369.14,367.55,368.15,2088.0,361.5481,361.5579,360.0005,360.5882,2088.0
2022-04-08 10:20:00,368.78,370.9,368.55,370.9,2573.0,361.2053,363.2817,360.98,363.2817,2573.0
2022-04-08 10:30:00,371.7,372.55,371.7,372.52,1500.0,364.0653,364.8978,364.0653,364.8684,1500.0
2022-04-08 10:40:00,372.71,374.35,372.6,374.35,4467.0,365.0545,366.6609,364.9468,366.6609,4467.0
2022-04-08 10:50:00,374.57,377.0,374.54,376.53,8115.0,366.8763,369.2564,366.847,368.7961,8115.0
2022-04-08 11:00:00,376.49,377.35,376.04,377.09,3018.0,368.7569,369.5992,368.3161,369.3446,3018.0
2022-04-08 11:10:00,376.88,377.19,376.66,376.7,3137.0,369.1389,369.4425,368.9234,368.9626,3137.0
2022-04-08 11:20:00,375.98,376.24,375.61,376.24,6131.0,368.2574,368.512,367.895,368.512,6131.0
2022-04-08 11:30:00,376.36,376.76,375.74,375.77,3200.0,368.6296,369.0214,368.0223,368.0517,3200.0
2022-04-08 11:40:00,375.75,375.76,374.62,374.62,2824.0,368.0321,368.0419,366.9253,366.9253,2824.0
2022-04-08 11:50:00,374.51,374.51,373.82,374.3,1128.0,366.8176,366.8176,366.1417,366.6119,1128.0
2022-04-08 12:00:00,374.26,374.99,374.09,374.33,3370.0,366.5727,367.2877,366.4062,366.6413,3370.0
2022-04-08 12:10:00,374.17,374.17,373.51,373.94,701.0,366.4846,366.4846,365.8381,366.2593,701.0
2022-04-08 12:20:00,374.22,374.43,374.22,374.43,502.0,366.5335,366.7392,366.5335,366.7392,502.0
2022-04-08 12:30:00,373.96,373.96,373.48,373.85,524.0,366.2789,366.2789,365.8087,366.1711,524.0
2022-04-08 12:40:00,373.64,373.82,373.38,373.42,1015.0,365.9654,366.1417,365.7108,365.75,1015.0
2022-04-08 12:50:00,372.51,373.68,372.51,373.68,921.0,364.8586,366.0046,364.8586,366.0046,921.0
2022-04-08 13:00:00,373.66,373.66,373.01,373.29,1700.0,365.985,365.985,365.3484,365.6226,1700.0
2022-04-08 13:10:00,373.19,373.19,371.96,372.26,1943.0,365.5247,365.5247,364.3199,364.6138,1943.0
2022-04-08 13:20:00,372.18,372.29,371.75,371.96,1091.0,364.5354,364.6432,364.1143,364.3199,1091.0
2022-04-08 13:30:00,371.43,371.78,371.43,371.78,803.0,363.8008,364.1436,363.8008,364.1436,803.0
2022-04-08 13:40:00,372.01,372.01,371.06,371.21,963.0,364.3689,364.3689,363.4384,363.5854,963.0
2022-04-08 13:50:00,370.83,371.1,370.51,370.51,448.0,363.2132,363.4776,362.8997,362.8997,448.0
2022-04-08 14:00:00,370.44,370.86,370.44,370.86,1002.0,362.8312,363.2425,362.8312,363.2425,1002.0
2022-04-08 14:10:00,370.94,371.17,370.92,371.05,600.0,363.3209,363.5462,363.3013,363.4286,600.0
2022-04-08 14:20:00,370.88,370.88,370.0,370.0,801.0,363.2621,363.2621,362.4002,362.4002,801.0
2022-04-08 14:30:00,369.93,370.39,369.69,370.39,743.0,362.3316,362.7822,362.0966,362.7822,743.0
2022-04-08 14:40:00,370.66,370.9,370.62,370.83,677.0,363.0466,363.2817,363.0075,363.2132,677.0
2022-04-08 14:50:00,371.21,371.21,371.13,371.14,300.0,363.5854,363.5854,363.507,363.5168,300.0
2022-04-08 15:00:00,370.86,371.32,370.85,371.05,9621.0,363.2425,363.6931,363.2327,363.4286,9621.0
2022-04-08 15:10:00,371.26,371.8,371.07,371.26,3586.0,363.6343,364.1632,363.4482,363.6343,3586.0
2022-04-08 15:20:00,371.5,371.74,371.0,371.68,3160.0,363.8694,364.1045,363.3797,364.0457,3160.0
2022-04-08 15:30:00,372.0,372.02,371.2,371.42,1150.0,364.3591,364.3787,363.5756,363.791,1150.0
2022-04-08 15:40:00,371.17,372.15,370.99,370.99,2993.0,363.5462,364.506,363.3699,363.3699,2993.0
2022-04-08 15:50:00,370.69,372.62,370.59,372.05,37994.0,363.076,364.9664,362.9781,364.4081,37994.0
2022-04-11 09:30:00,369.53,374.08,369.53,374.08,3855.0,361.9399,366.3964,361.9399,366.3964,3855.0
2022-04-11 09:40:00,372.71,374.18,372.33,373.22,2423.0,365.0545,366.4943,364.6823,365.5541,2423.0
2022-04-11 09:50:00,374.07,374.8,373.19,374.4,3158.0,366.3866,367.1016,365.5247,366.7098,3158.0
2022-04-11 10:00:00,373.61,375.37,373.29,373.55,20644.0,365.9361,367.6599,365.6226,365.8773,20644.0
2022-04-11 10:10:00,373.94,375.94,373.66,374.58,7611.0,366.2593,368.2182,365.985,366.8861,7611.0
2022-04-11 10:20:00,375.2,375.93,373.93,374.03,2238.0,367.4934,368.2084,366.2495,366.3474,2238.0
2022-04-11 10:30:00,373.59,374.81,372.67,373.15,4070.0,365.9165,367.1114,365.0154,365.4855,4070.0
2022-04-11 10:40:00,373.55,373.55,372.35,372.66,2725.0,365.8773,365.8773,364.7019,365.0056,2725.0
2022-04-11 10:50:00,373.07,373.07,371.27,371.27,2600.0,365.4071,365.4071,363.6441,363.6441,2600.0
2022-04-11 11:00:00,371.26,371.26,370.43,370.73,1700.0,363.6343,363.6343,362.8214,363.1152,1700.0
2022-04-11 11:10:00,371.54,371.91,370.97,371.91,2300.0,363.9086,364.271,363.3503,364.271,2300.0
2022-04-11 11:20:00,371.88,372.87,371.87,372.87,1625.0,364.2416,365.2113,364.2318,365.2113,1625.0
2022-04-11 11:30:00,372.53,373.36,372.18,373.36,2600.0,364.8782,365.6912,364.5354,365.6912,2600.0
2022-04-11 11:40:00,372.94,373.32,372.44,372.45,1400.0,365.2798,365.652,364.7901,364.7999,1400.0
2022-04-11 11:50:00,372.49,372.49,371.98,372.46,1853.0,364.8391,364.8391,364.3395,364.8097,1853.0
2022-04-11 12:00:00,373.52,373.52,373.01,373.35,300.0,365.8479,365.8479,365.3484,365.6814,300.0
2022-04-11 12:10:00,373.47,374.28,373.46,374.03,1624.0,365.7989,366.5923,365.7891,366.3474,1624.0
2022-04-11 12:20:00,373.97,374.12,373.57,373.61,1103.0,366.2887,366.4356,365.8969,365.9361,1103.0
2022-04-11 12:30:00,373.68,373.68,373.29,373.32,547.0,366.0046,366.0046,365.6226,365.652,547.0
2022-04-11 12:40:00,373.3,373.5,372.66,372.66,1226.0,365.6324,365.8283,365.0056,365.0056,1226.0
2022-04-11 12:50:00,372.91,373.09,372.18,372.67,1176.0,365.2504,365.4267,364.5354,365.0154,1176.0
2022-04-11 13:00:00,372.92,372.92,372.05,372.05,950.0,365.2602,365.2602,364.4081,364.4081,950.0
2022-04-11 13:10:00,371.76,371.89,370.1,370.11,4305.0,364.1241,364.2514,362.4982,362.5079,4305.0
2022-04-11 13:20:00,370.42,370.71,369.74,370.02,3209.0,362.8116,363.0956,362.1455,362.4198,3209.0
2022-04-11 13:30:00,371.09,371.27,370.71,371.27,1506.0,363.4678,363.6441,363.0956,363.6441,1506.0
2022-04-11 13:40:00,372.07,372.17,371.29,372.12,1521.0,364.4277,364.5256,363.6637,364.4767,1521.0
2022-04-11 13:50:00,372.07,372.21,371.83,372.16,1502.0,364.4277,364.5648,364.1926,364.5158,1502.0
2022-04-11 14:00:00,371.95,371.95,371.6,371.83,502.0,364.3102,364.3102,363.9673,364.1926,502.0
2022-04-11 14:10:00,372.12,372.12,371.34,371.37,1000.0,364.4767,364.4767,363.7127,363.7421,1000.0
2022-04-11 14:20:00,371.66,372.98,371.66,372.59,700.0,364.0261,365.319,364.0261,364.937,700.0
2022-04-11 14:30:00,372.1,372.49,372.0,372.19,1103.0,364.4571,364.8391,364.3591,364.5452,1103.0
2022-04-11 14:40:00,372.26,372.26,371.45,371.76,3323.0,364.6138,364.6138,363.8204,364.1241,3323.0
2022-04-11 14:50:00,371.68,372.34,371.67,372.29,1802.0,364.0457,364.6921,364.0359,364.6432,1802.0
2022-04-11 15:00:00,372.33,372.37,371.35,371.78,2303.0,364.6823,364.7215,363.7225,364.1436,2303.0
2022-04-11 15:10:00,372.18,372.18,371.08,371.38,9328.0,364.5354,364.5354,363.458,363.7519,9328.0
2022-04-11 15:20:00,371.01,371.01,370.16,370.31,3980.0,363.3895,363.3895,362.5569,362.7038,3980.0
2022-04-11 15:30:00,370.27,370.43,369.92,370.33,3800.0,362.6647,362.8214,362.3218,362.7234,3800.0
2022-04-11 15:40:00,370.57,370.84,369.38,369.38,4000.0,362.9585,363.223,361.7929,361.7929,4000.0
2022-04-11 15:50:00,369.57,370.11,369.03,370.11,16896.0,361.979,362.5079,361.4501,362.5079,16896.0
2022-04-12 09:30:00,371.25,372.65,369.77,372.6,3185.0,363.6245,364.9958,362.1749,364.9468,3185.0
2022-04-12 09:40:00,374.86,376.82,374.29,376.82,795.0,367.1604,369.0801,366.6021,369.0801,795.0
2022-04-12 09:50:00,376.38,377.02,376.02,376.02,1222.0,368.6492,369.276,368.2966,368.2966,1222.0
2022-04-12 10:00:00,375.73,376.32,375.3,376.01,2554.0,368.0125,368.5904,367.5913,368.2868,2554.0
2022-04-12 10:10:00,375.94,376.13,375.05,375.08,2200.0,368.2182,368.4043,367.3465,367.3759,2200.0
2022-04-12 10:20:00,375.51,375.83,374.33,374.33,1100.0,367.797,368.1105,366.6413,366.6413,1100.0
2022-04-12 10:30:00,374.6,374.84,373.39,373.39,1158.0,366.9057,367.1408,365.7206,365.7206,1158.0
2022-04-12 10:40:00,373.37,373.66,372.78,372.78,932.0,365.701,365.985,365.1231,365.1231,932.0
2022-04-12 10:50:00,373.35,373.73,373.05,373.58,784.0,365.6814,366.0536,365.3876,365.9067,784.0
2022-04-12 11:00:00,373.4,373.95,373.04,373.95,5170.0,365.7304,366.2691,365.3778,366.2691,5170.0
2022-04-12 11:10:00,374.51,375.11,374.51,375.11,650.0,366.8176,367.4052,366.8176,367.4052,650.0
2022-04-12 11:20:00,375.27,375.87,375.2,375.72,1432.0,367.562,368.1496,367.4934,368.0027,1432.0
2022-04-12 11:30:00,375.42,375.45,375.09,375.45,500.0,367.7089,367.7383,367.3857,367.7383,500.0
2022-04-12 11:40:00,375.31,375.32,374.99,375.0,400.0,367.6011,367.6109,367.2877,367.2975,400.0
2022-04-12 11:50:00,374.91,374.91,374.68,374.84,500.0,367.2094,367.2094,366.9841,367.1408,500.0
2022-04-12 12:00:00,374.31,374.44,373.87,373.87,1526.0,366.6217,366.749,366.1907,366.1907,1526.0
2022-04-12 12:10:00,373.71,374.15,373.67,373.67,1304.0,366.034,366.465,365.9948,365.9948,1304.0
2022-04-12 12:20:00,373.45,373.88,373.18,373.38,1300.0,365.7793,366.2005,365.5149,365.7108,1300.0
2022-04-12 12:30:00,373.3,373.73,373.3,373.73,615.0,365.6324,366.0536,365.6324,366.0536,615.0
2022-04-12 12:40:00,373.6,373.6,373.11,373.11,398.0,365.9263,365.9263,365.4463,365.4463,398.0
2022-04-12 12:50:00,373.41,373.59,372.86,372.87,1132.0,365.7402,365.9165,365.2015,365.2113,1132.0
2022-04-12 13:00:00,372.47,372.56,372.28,372.43,800.0,364.8195,364.9076,364.6334,364.7803,800.0
2022-04-12 13:10:00,372.5,372.81,371.63,371.63,2600.0,364.8489,365.1525,363.9967,363.9967,2600.0
2022-04-12 13:20:00,372.32,372.56,371.37,371.41,2300.0,364.6726,364.9076,363.7421,363.7812,2300.0
2022-04-12 13:30:00,371.13,371.13,370.76,370.76,501.0,363.507,363.507,363.1446,363.1446,501.0
2022-04-12 13:40:00,370.4,370.4,369.62,369.62,717.0,362.792,362.792,362.028,362.028,717.0
2022-04-12 13:50:00,369.58,369.62,368.57,368.76,2849.0,361.9888,362.028,360.9996,361.1857,2849.0
2022-04-12 14:00:00,368.75,369.09,367.67,367.89,4505.0,361.1759,361.5089,360.1181,360.3335,4505.0
2022-04-12 14:10:00,368.39,368.39,366.89,366.92,2139.0,360.8233,360.8233,359.3541,359.3835,2139.0
2022-04-12 14:20:00,366.84,367.25,366.8,366.85,2483.0,359.3051,359.7067,359.2659,359.3149,2483.0
2022-04-12 14:30:00,367.0,367.0,366.62,366.68,800.0,359.4618,359.4618,359.0896,359.1484,800.0
2022-04-12 14:40:00,366.48,366.9,366.18,366.42,1601.0,358.9525,359.3639,358.6587,358.8937,1601.0
2022-04-12 14:50:00,366.57,367.2,366.3,366.86,2081.0,359.0407,359.6577,358.7762,359.3247,2081.0
2022-04-12 15:00:00,367.27,367.27,365.07,365.43,2205.0,359.7263,359.7263,357.5715,357.9241,2205.0
2022-04-12 15:10:00,365.43,365.54,364.8,365.38,2601.0,357.9241,358.0318,357.307,357.8751,2601.0
2022-04-12 15:20:00,365.42,365.87,365.17,365.18,2402.0,357.9143,358.355,357.6694,357.6792,2402.0
2022-04-12 15:30:00,365.03,366.06,364.58,366.06,4936.0,357.5323,358.5411,357.0915,358.5411,4936.0
2022-04-12 15:40:00,365.68,365.74,365.03,365.58,12711.0,358.1689,358.2277,357.5323,358.071,12711.0
2022-04-12 15:50:00,365.51,366.85,365.49,366.76,31405.0,358.0024,359.3149,357.9828,359.2268,31405.0
2022-04-13 09:30:00,366.24,368.94,365.2,368.84,4501.0,358.7174,361.362,357.6988,361.264,4501.0
2022-04-13 09:40:00,369.54,369.54,368.87,368.87,400.0,361.9497,361.9497,361.2934,361.2934,400.0
2022-04-13 09:50:00,368.63,370.19,368.55,369.13,2646.0,361.0583,362.5863,360.98,361.5481,2646.0
2022-04-13 10:00:00,368.85,369.19,367.99,368.07,734.0,361.2738,361.6068,360.4315,360.5098,734.0
2022-04-13 10:10:00,366.99,367.7,365.63,367.09,11824.0,359.452,360.1474,358.12,359.55,11824.0
2022-04-13 10:20:00,367.6,367.6,366.3,366.3,2301.0,360.0495,360.0495,358.7762,358.7762,2301.0
2022-04-13 10:30:00,366.96,367.11,365.87,366.19,3987.0,359.4226,359.5696,358.355,358.6685,3987.0
2022-04-13 10:40:00,365.91,367.42,365.75,367.25,3915.0,358.3942,359.8732,358.2375,359.7067,3915.0
2022-04-13 10:50:00,367.15,368.01,367.0,367.41,1505.0,359.6087,360.4511,359.4618,359.8634,1505.0
2022-04-13 11:00:00,367.39,368.91,366.95,368.88,2252.0,359.8438,361.3326,359.4129,361.3032,2252.0
2022-04-13 11:10:00,369.28,369.28,368.77,368.77,665.0,361.695,361.695,361.1955,361.1955,665.0
2022-04-13 11:20:00,368.86,370.23,368.63,369.82,1307.0,361.2836,362.6255,361.0583,362.2239,1307.0
2022-04-13 11:30:00,369.95,370.46,369.68,369.97,1990.0,362.3512,362.8508,362.0868,362.3708,1990.0
2022-04-13 11:40:00,369.93,370.21,369.28,369.28,1492.0,362.3316,362.6059,361.695,361.695,1492.0
2022-04-13 11:50:00,369.69,369.78,367.56,367.57,17186.0,362.0966,362.1847,360.0103,360.0201,17186.0
2022-04-13 12:00:00,367.78,368.56,367.77,368.3,2904.0,360.2258,360.9898,360.216,360.7351,2904.0
2022-04-13 12:10:00,368.08,368.42,368.08,368.42,1352.0,360.5196,360.8527,360.5196,360.8527,1352.0
2022-04-13 12:20:00,367.61,368.48,367.6,367.92,1015.0,360.0593,360.9114,360.0495,360.3629,1015.0
2022-04-13 12:30:00,368.47,369.73,368.47,369.53,3678.0,360.9016,362.1358,360.9016,361.9399,3678.0
2022-04-13 12:40:00,369.21,369.91,367.9,368.64,6433.0,361.6264,362.3121,360.3433,361.0681,6433.0
2022-04-13 12:50:00,368.99,369.33,368.62,368.63,842.0,361.4109,361.744,361.0485,361.0583,842.0
2022-04-13 13:00:00,368.96,369.63,368.96,369.07,689.0,361.3816,362.0378,361.3816,361.4893,689.0
2022-04-13 13:10:00,368.97,369.34,368.96,369.19,500.0,361.3914,361.7538,361.3816,361.6068,500.0
2022-04-13 13:20:00,369.47,369.47,368.26,368.59,2046.0,361.8811,361.8811,360.6959,361.0192,2046.0
2022-04-13 13:30:00,368.08,368.08,367.23,367.28,3001.0,360.5196,360.5196,359.6871,359.7361,3001.0
2022-04-13 13:40:00,367.22,368.37,367.21,368.01,4788.0,359.6773,360.8037,359.6675,360.4511,4788.0
2022-04-13 13:50:00,367.94,367.95,366.75,367.18,2989.0,360.3825,360.3923,359.217,359.6381,2989.0
2022-04-13 14:00:00,368.11,368.61,367.94,368.27,2386.0,360.549,361.0388,360.3825,360.7057,2386.0
2022-04-13 14:10:00,368.0,368.0,367.37,367.58,4462.0,360.4413,360.4413,359.8242,360.0299,4462.0
2022-04-13 14:20:00,367.48,367.5,366.8,367.14,3648.0,359.932,359.9516,359.2659,359.5989,3648.0
2022-04-13 14:30:00,367.25,367.32,366.86,366.97,1415.0,359.7067,359.7753,359.3247,359.4324,1415.0
2022-04-13 14:40:00,366.88,366.96,365.52,365.52,8204.0,359.3443,359.4226,358.0122,358.0122,8204.0
2022-04-13 14:50:00,366.0,366.14,365.83,365.91,7304.0,358.4824,358.6195,358.3159,358.3942,7304.0
2022-04-13 15:00:00,365.91,366.5,365.64,366.47,9669.0,358.3942,358.9721,358.1298,358.9427,9669.0
2022-04-13 15:10:00,366.25,367.64,365.99,367.64,9808.0,358.7272,360.0887,358.4726,360.0887,9808.0
2022-04-13 15:20:00,367.65,367.65,367.04,367.04,3564.0,360.0985,360.0985,359.501,359.501,3564.0
2022-04-13 15:30:00,367.18,367.5,366.87,367.41,7673.0,359.6381,359.9516,359.3345,359.8634,7673.0
2022-04-13 15:40:00,367.25,367.62,367.24,367.61,9476.0,359.7067,360.0691,359.6969,360.0593,9476.0
2022-04-13 15:50:00,367.64,367.69,366.51,366.98,42684.0,360.0887,360.1377,358.9819,359.4422,42684.0
2022-04-14 09:30:00,367.01,369.85,364.57,369.01,10634.0,359.4716,362.2533,357.0817,361.4305,10634.0
2022-04-14 09:40:00,366.13,367.38,365.31,365.55,2823.0,358.6097,359.834,357.8065,358.0416,2823.0
2022-04-14 09:50:00,364.94,367.28,364.94,367.06,5198.0,357.4441,359.7361,357.4441,359.5206,5198.0
2022-04-14 10:00:00,367.39,368.48,366.62,367.24,3824.0,359.8438,360.9114,359.0896,359.6969,3824.0
2022-04-14 10:10:00,367.56,368.74,367.24,368.74,8367.0,360.0103,361.1661,359.6969,361.1661,8367.0
2022-04-14 10:20:00,369.37,369.99,368.88,369.24,2996.0,361.7831,362.3904,361.3032,361.6558,2996.0
2022-04-14 10:30:00,369.17,370.59,369.17,370.59,1991.0,361.5873,362.9781,361.5873,362.9781,1991.0
2022-04-14 10:40:00,370.32,370.78,370.08,370.61,1406.0,362.7136,363.1642,362.4786,362.9977,1406.0
2022-04-14 10:50:00,369.97,369.97,369.44,369.55,2587.0,362.3708,362.3708,361.8517,361.9594,2587.0
2022-04-14 11:00:00,369.0,370.25,369.0,369.91,918.0,361.4207,362.6451,361.4207,362.3121,918.0
2022-04-14 11:10:00,369.61,369.69,369.18,369.48,825.0,362.0182,362.0966,361.597,361.8909,825.0
2022-04-14 11:20:00,369.38,370.24,369.38,370.01,953.0,361.7929,362.6353,361.7929,362.41,953.0
2022-04-14 11:30:00,369.53,369.82,369.1,369.42,1622.0,361.9399,362.2239,361.5187,361.8321,1622.0
2022-04-14 11:40:00,369.37,369.37,368.09,368.94,1501.0,361.7831,361.7831,360.5294,361.362,1501.0
2022-04-14 11:50:00,368.8,369.03,368.43,368.58,851.0,361.2249,361.4501,360.8625,361.0094,851.0
2022-04-14 12:00:00,368.45,368.6,368.14,368.2,1404.0,360.882,361.029,360.5784,360.6372,1404.0
2022-04-14 12:10:00,368.21,368.21,367.16,367.25,802.0,360.647,360.647,359.6185,359.7067,802.0
2022-04-14 12:20:00,367.11,367.63,366.93,366.94,2185.0,359.5696,360.0789,359.3933,359.4031,2185.0
2022-04-14 12:30:00,367.05,367.67,366.9,366.92,1325.0,359.5108,360.1181,359.3639,359.3835,1325.0
2022-04-14 12:40:00,366.5,367.1,366.44,367.1,1000.0,358.9721,359.5598,358.9133,359.5598,1000.0
2022-04-14 12:50:00,366.58,367.31,366.57,367.02,1203.0,359.0505,359.7655,359.0407,359.4814,1203.0
2022-04-14 13:00:00,366.93,366.93,366.17,366.46,1802.0,359.3933,359.3933,358.6489,358.9329,1802.0
2022-04-14 13:10:00,366.2,366.67,366.13,366.26,700.0,358.6783,359.1386,358.6097,358.737,700.0
2022-04-14 13:20:00,365.92,366.28,365.87,366.28,1400.0,358.404,358.7566,358.355,358.7566,1400.0
2022-04-14 13:30:00,366.49,366.93,366.32,366.87,2359.0,358.9623,359.3933,358.7958,359.3345,2359.0
2022-04-14 13:40:00,366.78,367.76,366.77,367.76,2182.0,359.2463,360.2062,359.2365,360.2062,2182.0
2022-04-14 13:50:00,367.03,367.68,366.91,367.68,936.0,359.4912,360.1279,359.3737,360.1279,936.0
2022-04-14 14:00:00,367.63,367.95,367.31,367.6,1101.0,360.0789,360.3923,359.7655,360.0495,1101.0
2022-04-14 14:10:00,367.55,367.63,367.08,367.08,1047.0,360.0005,360.0789,359.5402,359.5402,1047.0
2022-04-14 14:20:00,366.77,366.77,366.3,366.48,1500.0,359.2365,359.2365,358.7762,358.9525,1500.0
2022-04-14 14:30:00,366.78,366.78,366.38,366.51,1549.0,359.2463,359.2463,358.8546,358.9819,1549.0
2022-04-14 14:40:00,366.28,366.6,366.17,366.43,1301.0,358.7566,359.07,358.6489,358.9035,1301.0
2022-04-14 14:50:00,366.45,366.45,364.99,364.99,1300.0,358.9231,358.9231,357.4931,357.4931,1300.0
2022-04-14 15:00:00,364.83,365.09,364.05,364.05,7607.0,357.3364,357.5911,356.5724,356.5724,7607.0
2022-04-14 15:10:00,363.82,364.9,363.82,364.9,1672.0,356.3471,357.405,356.3471,357.405,1672.0
2022-04-14 15:20:00,364.91,365.21,364.83,365.12,1509.0,357.4148,357.7086,357.3364,357.6204,1509.0
2022-04-14 15:30:00,365.16,365.21,364.79,364.86,3568.0,357.6596,357.7086,357.2972,357.3658,3568.0
2022-04-14 15:40:00,365.08,365.82,365.08,365.37,2600.0,357.5813,358.3061,357.5813,357.8653,2600.0
2022-04-14 15:50:00,365.2,365.78,364.59,364.59,30162.0,357.6988,358.2669,357.1013,357.1013,30162.0
2022-04-18 09:30:00,364.47,367.03,364.42,367.03,5145.0,356.9838,359.4912,356.9348,359.4912,5145.0
2022-04-18 09:40:00,365.96,367.07,365.43,367.07,861.0,358.4432,359.5304,357.9241,359.5304,861.0
2022-04-18 09:50:00,366.45,366.45,363.23,363.75,2016.0,358.9231,358.9231,355.7693,356.2786,2016.0
2022-04-18 10:00:00,363.28,363.45,362.0,362.56,13639.0,355.8182,355.9847,354.5645,355.113,13639.0
2022-04-18 10:10:00,362.57,363.97,362.3,363.97,2150.0,355.1228,356.4941,354.8584,356.4941,2150.0
2022-04-18 10:20:00,364.38,364.39,362.67,363.64,1621.0,356.8956,356.9054,355.2208,356.1708,1621.0
2022-04-18 10:30:00,363.58,364.47,363.42,364.47,1519.0,356.1121,356.9838,355.9554,356.9838,1519.0
2022-04-18 10:40:00,364.7,365.1,364.07,364.82,2638.0,357.2091,357.6009,356.592,357.3266,2638.0
2022-04-18 10:50:00,364.98,365.22,364.18,365.1,4980.0,357.4833,357.7184,356.6997,357.6009,4980.0
2022-04-18 11:00:00,365.29,366.07,365.25,365.25,1700.0,357.7869,358.5509,357.7478,357.7478,1700.0
2022-04-18 11:10:00,365.3,365.83,364.17,364.17,3834.0,357.7967,358.3159,356.69,356.69,3834.0
2022-04-18 11:20:00,363.81,363.81,362.78,362.99,2499.0,356.3373,356.3373,355.3285,355.5342,2499.0
2022-04-18 11:30:00,363.13,363.42,362.93,362.94,2288.0,355.6713,355.9554,355.4754,355.4852,2288.0
2022-04-18 11:40:00,362.33,362.82,362.33,362.82,600.0,354.8877,355.3677,354.8877,355.3677,600.0
2022-04-18 11:50:00,362.85,363.6,362.77,363.6,1125.0,355.3971,356.1317,355.3187,356.1317,1125.0
2022-04-18 12:00:00,363.03,363.3,362.27,362.27,1935.0,355.5734,355.8378,354.829,354.829,1935.0
2022-04-18 12:10:00,362.23,362.71,361.6,361.6,6601.0,354.7898,355.2599,354.1727,354.1727,6601.0
2022-04-18 12:20:00,361.59,361.6,360.93,361.05,2152.0,354.1629,354.1727,353.5165,353.634,2152.0
2022-04-18 12:30:00,361.39,361.66,361.17,361.63,1261.0,353.9671,354.2315,353.7516,354.2021,1261.0
2022-04-18 12:40:00,361.39,361.64,361.1,361.64,900.0,353.9671,354.2119,353.683,354.2119,900.0
2022-04-18 12:50:00,361.9,361.99,361.9,361.93,589.0,354.4666,354.5547,354.4666,354.496,589.0
2022-04-18 13:00:00,362.11,362.4,362.03,362.4,700.0,354.6723,354.9563,354.5939,354.9563,700.0
2022-04-18 13:10:00,362.64,362.64,361.99,362.06,1158.0,355.1914,355.1914,354.5547,354.6233,1158.0
2022-04-18 13:20:00,362.0,362.36,361.99,362.0,1527.0,354.5645,354.9171,354.5547,354.5645,1527.0
2022-04-18 13:30:00,362.24,363.16,362.24,363.16,1124.0,354.7996,355.7007,354.7996,355.7007,1124.0
2022-04-18 13:40:00,363.13,363.68,363.13,363.68,1000.0,355.6713,356.21,355.6713,356.21,1000.0
2022-04-18 13:50:00,363.62,363.93,363.33,363.33,2855.0,356.1512,356.4549,355.8672,355.8672,2855.0
2022-04-18 14:00:00,363.46,363.67,362.19,362.19,2050.0,355.9945,356.2002,354.7506,354.7506,2050.0
2022-04-18 14:10:00,362.42,362.67,361.84,361.84,3819.0,354.9759,355.2208,354.4078,354.4078,3819.0
2022-04-18 14:20:00,361.9,362.33,361.5,361.85,1977.0,354.4666,354.8877,354.0748,354.4176,1977.0
2022-04-18 14:30:00,362.31,362.65,362.22,362.22,500.0,354.8682,355.2012,354.78,354.78,500.0
2022-04-18 14:40:00,362.52,362.95,362.26,362.69,2325.0,355.0738,355.495,354.8192,355.2404,2325.0
2022-04-18 14:50:00,362.98,363.01,362.27,362.38,1918.0,355.5244,355.5538,354.829,354.9367,1918.0
2022-04-18 15:00:00,362.34,362.37,362.04,362.04,1101.0,354.8975,354.9269,354.6037,354.6037,1101.0
2022-04-18 15:10:00,362.23,362.32,361.5,362.13,3643.0,354.7898,354.878,354.0748,354.6919,3643.0
2022-04-18 15:20:00,362.24,362.28,361.9,362.09,2908.0,354.7996,354.8388,354.4666,354.6527,2908.0
2022-04-18 15:30:00,361.92,361.96,361.2,361.48,3139.0,354.4862,354.5253,353.781,354.0552,3139.0
2022-04-18 15:40:00,361.31,361.51,361.02,361.02,1961.0,353.8887,354.0846,353.6047,353.6047,1961.0
2022-04-18 15:50:00,360.92,362.6,360.75,362.6,12668.0,353.5067,355.1522,353.3402,355.1522,12668.0
2022-04-19 09:30:00,363.67,365.45,363.57,364.0,5511.0,356.2002,357.9437,356.1023,356.5234,5511.0
2022-04-19 09:40:00,363.97,366.41,363.96,365.24,1273.0,356.4941,358.8839,356.4843,357.738,1273.0
2022-04-19 09:50:00,365.8,367.91,365.45,367.15,1435.0,358.2865,360.3531,357.9437,359.6087,1435.0
2022-04-19 10:00:00,366.61,367.13,366.08,366.31,3821.0,359.0798,359.5892,358.5607,358.786,3821.0
2022-04-19 10:10:00,366.1,366.63,365.21,366.63,3265.0,358.5803,359.0994,357.7086,359.0994,3265.0
2022-04-19 10:20:00,366.05,366.05,365.21,365.42,4216.0,358.5313,358.5313,357.7086,357.9143,4216.0
2022-04-19 10:30:00,365.42,367.11,365.24,367.11,10833.0,357.9143,359.5696,357.738,359.5696,10833.0
2022-04-19 10:40:00,366.98,367.44,366.35,366.35,6461.0,359.4422,359.8928,358.8252,358.8252,6461.0
2022-04-19 10:50:00,366.39,366.88,365.98,366.88,7534.0,358.8644,359.3443,358.4628,359.3443,7534.0
2022-04-19 11:00:00,366.77,367.5,366.66,367.03,4401.0,359.2365,359.9516,359.1288,359.4912,4401.0
2022-04-19 11:10:00,367.01,367.04,366.83,366.87,1329.0,359.4716,359.501,359.2953,359.3345,1329.0
2022-04-19 11:20:00,366.96,368.26,366.95,368.26,6010.0,359.4226,360.6959,359.4129,360.6959,6010.0
2022-04-19 11:30:00,368.61,368.79,368.29,368.38,5010.0,361.0388,361.2151,360.7253,360.8135,5010.0
2022-04-19 11:40:00,368.42,368.89,368.11,368.89,1984.0,360.8527,361.313,360.549,361.313,1984.0
2022-04-19 11:50:00,368.9,369.28,368.9,369.28,3302.0,361.3228,361.695,361.3228,361.695,3302.0
2022-04-19 12:00:00,368.3,368.3,367.36,367.7,900.0,360.7351,360.7351,359.8144,360.1474,900.0
2022-04-19 12:10:00,368.0,368.0,367.92,367.98,2406.0,360.4413,360.4413,360.3629,360.4217,2406.0
2022-04-19 12:20:00,368.21,369.35,368.19,368.57,2046.0,360.647,361.7636,360.6274,360.9996,2046.0
2022-04-19 12:30:00,367.96,367.96,367.71,367.72,300.0,360.4021,360.4021,360.1572,360.167,300.0
2022-04-19 12:40:00,367.51,368.35,367.5,368.35,1028.0,359.9613,360.7841,359.9516,360.7841,1028.0
2022-04-19 12:50:00,368.75,368.75,368.21,368.21,906.0,361.1759,361.1759,360.647,360.647,906.0
2022-04-19 13:00:00,368.41,369.1,368.41,368.91,816.0,360.8429,361.5187,360.8429,361.3326,816.0
2022-04-19 13:10:00,368.97,369.1,368.62,368.86,3750.0,361.3914,361.5187,361.0485,361.2836,3750.0
2022-04-19 13:20:00,368.92,368.92,367.45,367.46,3312.0,361.3424,361.3424,359.9026,359.9124,3312.0
2022-04-19 13:30:00,367.62,368.66,367.62,368.66,1515.0,360.0691,361.0877,360.0691,361.0877,1515.0
2022-04-19 13:40:00,368.79,369.07,368.5,369.07,2272.0,361.2151,361.4893,360.931,361.4893,2272.0
2022-04-19 13:50:00,369.46,369.78,369.08,369.19,1678.0,361.8713,362.1847,361.4991,361.6068,1678.0
2022-04-19 14:00:00,369.14,369.75,369.14,369.35,1113.0,361.5579,362.1553,361.5579,361.7636,1113.0
2022-04-19 14:10:00,369.33,369.48,368.28,368.55,3020.0,361.744,361.8909,360.7155,360.98,3020.0
2022-04-19 14:20:00,368.72,368.77,368.16,368.55,1593.0,361.1465,361.1955,360.598,360.98,1593.0
2022-04-19 14:30:00,369.04,369.11,368.49,369.1,1601.0,361.4599,361.5285,360.9212,361.5187,1601.0
2022-04-19 14:40:00,369.23,369.56,369.23,369.38,800.0,361.646,361.9692,361.646,361.7929,800.0
2022-04-19 14:50:00,369.57,369.69,369.17,369.69,1380.0,361.979,362.0966,361.5873,362.0966,1380.0
2022-04-19 15:00:00,369.74,369.77,369.32,369.7,2340.0,362.1455,362.1749,361.7342,362.1064,2340.0
2022-04-19 15:10:00,369.75,370.33,369.75,370.24,840.0,362.1553,362.7234,362.1553,362.6353,840.0
2022-04-19 15:20:00,370.08,370.29,369.63,369.85,1954.0,362.4786,362.6842,362.0378,362.2533,1954.0
2022-04-19 15:30:00,369.85,370.78,369.83,370.7,4669.0,362.2533,363.1642,362.2337,363.0858,4669.0
2022-04-19 15:40:00,370.66,370.66,369.35,369.45,3829.0,363.0466,363.0466,361.7636,361.8615,3829.0
2022-04-19 15:50:00,369.87,370.25,368.82,369.94,14540.0,362.2729,362.6451,361.2444,362.3414,14540.0
2022-04-20 09:30:00,375.15,377.64,375.15,376.33,5454.0,367.4444,369.8833,367.4444,368.6002,5454.0
2022-04-20 09:40:00,375.75,377.82,374.11,375.47,3630.0,368.0321,370.0596,366.4258,367.7579,3630.0
2022-04-20 09:50:00,376.83,377.63,376.79,377.63,1607.0,369.0899,369.8735,369.0507,369.8735,1607.0
2022-04-20 10:00:00,377.36,377.48,375.69,377.48,3948.0,369.609,369.7266,367.9733,369.7266,3948.0
2022-04-20 10:10:00,378.04,378.75,377.54,378.3,2220.0,370.2751,370.9705,369.7853,370.5297,2220.0
2022-04-20 10:20:00,378.2,378.73,377.08,377.85,4561.0,370.4318,370.9509,369.3348,370.089,4561.0
2022-04-20 10:30:00,377.75,378.01,377.36,378.01,4303.0,369.991,370.2457,369.609,370.2457,4303.0
2022-04-20 10:40:00,378.42,378.83,377.98,378.67,4192.0,370.6473,371.0488,370.2163,370.8921,4192.0
2022-04-20 10:50:00,378.92,379.58,378.73,379.32,3697.0,371.137,371.7834,370.9509,371.5288,3697.0
2022-04-20 11:00:00,379.89,379.89,378.13,378.13,3502.0,372.0871,372.0871,370.3632,370.3632,3502.0
2022-04-20 11:10:00,378.12,378.42,377.22,377.44,4811.0,370.3534,370.6473,369.4719,369.6874,4811.0
2022-04-20 11:20:00,377.43,377.77,377.12,377.63,7170.0,369.6776,370.0106,369.374,369.8735,7170.0
2022-04-20 11:30:00,377.63,378.93,377.14,378.31,3234.0,369.8735,371.1468,369.3935,370.5395,3234.0
2022-04-20 11:40:00,378.54,378.73,377.72,377.72,1889.0,370.7648,370.9509,369.9616,369.9616,1889.0
2022-04-20 11:50:00,378.4,379.62,377.99,379.62,1459.0,370.6277,371.8226,370.2261,371.8226,1459.0
2022-04-20 12:00:00,379.65,380.7,379.32,380.7,2200.0,371.852,372.8804,371.5288,372.8804,2200.0
2022-04-20 12:10:00,380.73,380.74,380.21,380.37,1361.0,372.9098,372.9196,372.4005,372.5572,1361.0
2022-04-20 12:20:00,380.46,380.59,379.95,379.99,1731.0,372.6454,372.7727,372.1458,372.185,1731.0
2022-04-20 12:30:00,380.05,381.0,380.05,380.85,1505.0,372.2438,373.1743,372.2438,373.0273,1505.0
2022-04-20 12:40:00,380.86,381.06,380.22,380.39,2035.0,373.0371,373.233,372.4103,372.5768,2035.0
2022-04-20 12:50:00,380.72,381.25,380.72,380.92,900.0,372.9,373.4191,372.9,373.0959,900.0
2022-04-20 13:00:00,381.0,381.2,381.0,381.11,764.0,373.1743,373.3702,373.1743,373.282,764.0
2022-04-20 13:10:00,380.42,381.11,380.41,380.73,500.0,372.6062,373.282,372.5964,372.9098,500.0
2022-04-20 13:20:00,379.85,380.66,379.85,380.66,500.0,372.0479,372.8412,372.0479,372.8412,500.0
2022-04-20 13:30:00,380.34,380.39,379.73,380.38,1848.0,372.5278,372.5768,371.9304,372.567,1848.0
2022-04-20 13:40:00,380.46,380.88,380.45,380.46,850.0,372.6454,373.0567,372.6356,372.6454,850.0
2022-04-20 13:50:00,380.45,380.63,380.44,380.61,1096.0,372.6356,372.8119,372.6258,372.7923,1096.0
2022-04-20 14:00:00,380.76,380.76,380.1,380.12,1519.0,372.9392,372.9392,372.2928,372.3123,1519.0
2022-04-20 14:10:00,380.45,380.49,379.78,379.78,900.0,372.6356,372.6747,371.9793,371.9793,900.0
2022-04-20 14:20:00,379.71,379.79,379.43,379.69,2084.0,371.9108,371.9891,371.6365,371.8912,2084.0
2022-04-20 14:30:00,379.53,380.05,379.46,379.46,2031.0,371.7345,372.2438,371.6659,371.6659,2031.0
2022-04-20 14:40:00,378.74,378.88,378.22,378.41,1585.0,370.9607,371.0978,370.4514,370.6375,1585.0
2022-04-20 14:50:00,378.44,378.45,377.65,377.94,1622.0,370.6668,370.6766,369.8931,370.1771,1622.0
2022-04-20 15:00:00,377.84,378.63,377.83,378.63,760.0,370.0792,370.8529,370.0694,370.8529,760.0
2022-04-20 15:10:00,378.74,379.72,378.74,379.72,2205.0,370.9607,371.9206,370.9607,371.9206,2205.0
2022-04-20 15:20:00,379.54,379.88,379.39,379.62,2072.0,371.7443,372.0773,371.5973,371.8226,2072.0
2022-04-20 15:30:00,379.76,379.9,379.28,379.76,3418.0,371.9597,372.0969,371.4896,371.9597,3418.0
2022-04-20 15:40:00,379.65,380.5,379.64,380.29,4660.0,371.852,372.6845,371.8422,372.4788,4660.0
2022-04-20 15:50:00,380.06,380.27,378.76,378.77,18137.0,372.2536,372.4593,370.9803,370.9901,18137.0
2022-04-21 09:30:00,383.92,384.45,382.42,382.43,2705.0,376.0343,376.5534,374.5651,374.5749,2705.0
2022-04-21 09:40:00,382.43,382.43,382.43,382.43,0.0,374.5749,374.5749,374.5749,374.5749,0.0
2022-04-21 09:50:00,383.35,384.53,383.3,384.11,1034.0,375.476,376.6318,375.427,376.2204,1034.0
2022-04-21 10:00:00,383.86,383.89,381.92,382.3,2284.0,375.9755,376.0049,374.0754,374.4476,2284.0
2022-04-21 10:10:00,382.3,383.4,382.09,382.1,1401.0,374.4476,375.525,374.2419,374.2517,1401.0
2022-04-21 10:20:00,382.04,383.17,381.88,383.17,800.0,374.1929,375.2997,374.0362,375.2997,800.0
2022-04-21 10:30:00,382.19,382.19,381.37,381.37,604.0,374.3398,374.3398,373.5367,373.5367,604.0
2022-04-21 10:40:00,381.25,381.47,379.61,380.4,2330.0,373.4191,373.6346,371.8128,372.5866,2330.0
2022-04-21 10:50:00,379.98,380.37,379.49,379.72,1973.0,372.1752,372.5572,371.6953,371.9206,1973.0
2022-04-21 11:00:00,379.98,379.98,377.65,378.66,4110.0,372.1752,372.1752,369.8931,370.8823,4110.0
2022-04-21 11:10:00,379.06,379.64,378.82,379.5,8080.0,371.2741,371.8422,371.039,371.7051,8080.0
2022-04-21 11:20:00,379.65,379.78,378.99,379.78,8324.0,371.852,371.9793,371.2055,371.9793,8324.0
2022-04-21 11:30:00,379.61,379.93,379.09,379.32,1675.0,371.8128,372.1262,371.3035,371.5288,1675.0
2022-04-21 11:40:00,379.49,379.49,378.46,379.18,3124.0,371.6953,371.6953,370.6864,371.3916,3124.0
2022-04-21 11:50:00,378.98,378.99,377.86,377.88,2200.0,371.1958,371.2055,370.0988,370.1183,2200.0
2022-04-21 12:00:00,377.32,378.23,376.56,376.96,2006.0,369.5699,370.4612,368.8255,369.2172,2006.0
2022-04-21 12:10:00,376.6,376.95,376.39,376.9,1300.0,368.8646,369.2075,368.659,369.1585,1300.0
2022-04-21 12:20:00,377.21,377.87,376.95,377.87,1460.0,369.4621,370.1086,369.2075,370.1086,1460.0
2022-04-21 12:30:00,377.12,377.53,376.61,376.61,2891.0,369.374,369.7755,368.8744,368.8744,2891.0
2022-04-21 12:40:00,376.94,377.05,375.92,376.3,400.0,369.1977,369.3054,368.1986,368.5708,400.0
2022-04-21 12:50:00,375.43,375.98,375.09,375.09,1000.0,367.7187,368.2574,367.3857,367.3857,1000.0
2022-04-21 13:00:00,374.73,375.2,374.07,374.19,1300.0,367.0331,367.4934,366.3866,366.5041,1300.0
2022-04-21 13:10:00,374.18,374.18,373.24,373.24,1000.0,366.4943,366.4943,365.5737,365.5737,1000.0
2022-04-21 13:20:00,373.94,375.12,373.82,375.12,2739.0,366.2593,367.415,366.1417,367.415,2739.0
2022-04-21 13:30:00,375.06,375.59,374.11,374.31,2271.0,367.3563,367.8754,366.4258,366.6217,2271.0
2022-04-21 13:40:00,374.11,375.07,373.89,375.07,1833.0,366.4258,367.3661,366.2103,367.3661,1833.0
2022-04-21 13:50:00,374.57,374.84,374.57,374.81,400.0,366.8763,367.1408,366.8763,367.1114,400.0
2022-04-21 14:00:00,373.88,373.99,373.06,373.06,3001.0,366.2005,366.3082,365.3974,365.3974,3001.0
2022-04-21 14:10:00,373.35,374.27,372.9,373.83,2187.0,365.6814,366.5825,365.2406,366.1515,2187.0
2022-04-21 14:20:00,373.89,374.12,372.6,372.81,1901.0,366.2103,366.4356,364.9468,365.1525,1901.0
2022-04-21 14:30:00,372.44,373.92,372.44,373.8,1913.0,364.7901,366.2397,364.7901,366.1222,1913.0
2022-04-21 14:40:00,372.78,373.18,371.69,371.89,1100.0,365.1231,365.5149,364.0555,364.2514,1100.0
2022-04-21 14:50:00,371.4,372.27,371.05,371.83,3161.0,363.7714,364.6236,363.4286,364.1926,3161.0
2022-04-21 15:00:00,371.32,371.34,370.33,370.33,1205.0,363.6931,363.7127,362.7234,362.7234,1205.0
2022-04-21 15:10:00,370.3,371.88,370.29,371.87,4860.0,362.694,364.2416,362.6842,364.2318,4860.0
2022-04-21 15:20:00,371.89,374.05,371.88,374.05,2021.0,364.2514,366.367,364.2416,366.367,2021.0
2022-04-21 15:30:00,373.78,374.31,372.71,373.0,4543.0,366.1026,366.6217,365.0545,365.3386,4543.0
2022-04-21 15:40:00,373.37,373.76,372.75,372.75,6314.0,365.701,366.083,365.0937,365.0937,6314.0
2022-04-21 15:50:00,373.7,375.49,373.7,374.51,20219.0,366.0242,367.7774,366.0242,366.8176,20219.0
2022-04-22 09:30:00,372.91,372.91,371.89,371.89,2938.0,365.2504,365.2504,364.2514,364.2514,2938.0
2022-04-22 09:40:00,369.41,370.26,368.26,370.04,2740.0,361.8223,362.6549,360.6959,362.4394,2740.0
2022-04-22 09:50:00,370.2,370.4,369.48,370.01,7222.0,362.5961,362.792,361.8909,362.41,7222.0
2022-04-22 10:00:00,370.11,370.43,366.0,366.39,3194.0,362.5079,362.8214,358.4824,358.8644,3194.0
2022-04-22 10:10:00,366.03,366.26,363.59,363.81,2838.0,358.5117,358.737,356.1219,356.3373,2838.0
2022-04-22 10:20:00,364.11,365.08,363.3,364.04,7332.0,356.6312,357.5813,355.8378,356.5626,7332.0
2022-04-22 10:30:00,364.12,365.0,363.96,364.61,2417.0,356.641,357.5029,356.4843,357.1209,2417.0
2022-04-22 10:40:00,363.9,363.99,362.68,363.62,8049.0,356.4255,356.5136,355.2306,356.1512,8049.0
2022-04-22 10:50:00,363.11,363.14,362.08,362.25,8049.0,355.6517,355.6811,354.6429,354.8094,8049.0
2022-04-22 11:00:00,362.33,362.5,361.1,361.99,4749.0,354.8877,355.0543,353.683,354.5547,4749.0
2022-04-22 11:10:00,361.53,362.9,361.5,362.58,3073.0,354.1042,355.446,354.0748,355.1326,3073.0
2022-04-22 11:20:00,362.48,362.6,361.38,362.16,5444.0,355.0347,355.1522,353.9573,354.7212,5444.0
2022-04-22 11:30:00,362.2,362.5,361.79,362.03,5000.0,354.7604,355.0543,354.3588,354.5939,5000.0
2022-04-22 11:40:00,362.46,362.87,362.04,362.06,4200.0,355.0151,355.4167,354.6037,354.6233,4200.0
2022-04-22 11:50:00,362.15,362.26,361.01,361.74,10108.0,354.7114,354.8192,353.5949,354.3099,10108.0
2022-04-22 12:00:00,361.59,361.7,360.59,360.97,7004.0,354.1629,354.2707,353.1835,353.5557,7004.0
2022-04-22 12:10:00,360.93,361.73,360.91,361.13,2300.0,353.5165,354.3001,353.4969,353.7124,2300.0
2022-04-22 12:20:00,361.22,361.75,360.42,360.42,6099.0,353.8005,354.3197,353.017,353.017,6099.0
2022-04-22 12:30:00,360.34,360.34,359.45,360.01,6490.0,352.9386,352.9386,352.0669,352.6154,6490.0
2022-04-22 12:40:00,360.06,360.3,359.42,360.06,5631.0,352.6644,352.8994,352.0375,352.6644,5631.0
2022-04-22 12:50:00,360.16,360.16,358.79,358.79,1448.0,352.7623,352.7623,351.4205,351.4205,1448.0
2022-04-22 13:00:00,358.63,358.7,358.04,358.23,2400.0,351.2637,351.3323,350.6859,350.872,2400.0
2022-04-22 13:10:00,358.26,359.38,358.25,358.99,4210.0,350.9013,351.9983,350.8915,351.6163,4210.0
2022-04-22 13:20:00,358.99,358.99,357.63,357.63,700.0,351.6163,351.6163,350.2843,350.2843,700.0
2022-04-22 13:30:00,358.09,358.09,357.38,357.48,2489.0,350.7348,350.7348,350.0394,350.1374,2489.0
2022-04-22 13:40:00,357.24,358.04,356.77,357.77,1700.0,349.9023,350.6859,349.4419,350.4214,1700.0
2022-04-22 13:50:00,357.71,357.88,357.63,357.69,1175.0,350.3626,350.5291,350.2843,350.3431,1175.0
2022-04-22 14:00:00,357.43,357.95,357.32,357.33,1651.0,350.0884,350.5977,349.9807,349.9904,1651.0
2022-04-22 14:10:00,357.47,357.88,357.0,357.75,4410.0,350.1276,350.5291,349.6672,350.4018,4410.0
2022-04-22 14:20:00,357.92,358.33,357.72,358.0,6720.0,350.5683,350.9699,350.3724,350.6467,6720.0
2022-04-22 14:30:00,357.98,358.94,357.71,358.94,10558.0,350.6271,351.5674,350.3626,351.5674,10558.0
2022-04-22 14:40:00,358.54,359.02,357.85,357.85,5548.0,351.1756,351.6457,350.4998,350.4998,5548.0
2022-04-22 14:50:00,357.38,357.38,354.43,355.01,13188.0,350.0394,350.0394,347.15,347.7181,13188.0
2022-04-22 15:00:00,355.07,355.4,354.07,354.07,4019.0,347.7769,348.1001,346.7974,346.7974,4019.0
2022-04-22 15:10:00,354.42,356.27,354.42,355.9,16123.0,347.1402,348.9522,347.1402,348.5898,16123.0
2022-04-22 15:20:00,356.12,356.12,354.91,355.04,7245.0,348.8053,348.8053,347.6202,347.7475,7245.0
2022-04-22 15:30:00,355.39,357.2,354.92,356.58,22633.0,348.0903,349.8631,347.6299,349.2559,22633.0
2022-04-22 15:40:00,356.74,356.93,354.91,354.91,11264.0,349.4126,349.5987,347.6202,347.6202,11264.0
2022-04-22 15:50:00,354.7,355.35,353.92,354.88,40024.0,347.4145,348.0511,346.6505,347.5908,40024.0
2022-04-25 09:30:00,355.99,355.99,352.96,355.02,9710.0,348.678,348.678,345.7102,347.7279,9710.0
2022-04-25 09:40:00,354.41,354.47,350.08,350.69,9265.0,347.1304,347.1892,342.8894,343.4868,9265.0
2022-04-25 09:50:00,351.24,352.87,349.73,349.73,7811.0,344.0255,345.6221,342.5465,342.5465,7811.0
2022-04-25 10:00:00,349.68,350.49,348.79,348.79,11936.0,342.4976,343.2909,341.6259,341.6259,11936.0
2022-04-25 10:10:00,348.86,350.5,348.52,350.5,7109.0,341.6944,343.3007,341.3614,343.3007,7109.0
2022-04-25 10:20:00,351.0,352.74,350.12,352.5,7842.0,343.7905,345.4947,342.9285,345.2597,7842.0
2022-04-25 10:30:00,352.5,353.37,352.18,353.07,7681.0,345.2597,346.1118,344.9462,345.8179,7681.0
2022-04-25 10:40:00,352.57,353.21,352.01,353.0,9697.0,345.3282,345.9551,344.7797,345.7494,9697.0
2022-04-25 10:50:00,353.0,353.0,351.13,351.13,3321.0,345.7494,345.7494,343.9178,343.9178,3321.0
2022-04-25 11:00:00,350.49,352.09,350.42,351.0,8742.0,343.2909,344.8581,343.2224,343.7905,8742.0
2022-04-25 11:10:00,351.33,352.33,350.98,351.72,6402.0,344.1137,345.0931,343.7709,344.4957,6402.0
2022-04-25 11:20:00,352.0,352.37,351.5,351.67,11140.0,344.7699,345.1323,344.2802,344.4467,11140.0
2022-04-25 11:30:00,351.73,352.12,350.75,351.06,5410.0,344.5055,344.8875,343.5456,343.8492,5410.0
2022-04-25 11:40:00,351.12,351.76,350.14,350.15,6611.0,343.908,344.5349,342.9481,342.9579,6611.0
2022-04-25 11:50:00,349.9,349.91,349.11,349.56,2713.0,342.7131,342.7229,341.9393,342.38,2713.0
2022-04-25 12:00:00,349.25,351.17,348.5,351.17,1904.0,342.0764,343.957,341.3418,343.957,1904.0
2022-04-25 12:10:00,351.46,352.4,351.03,351.19,2861.0,344.241,345.1617,343.8198,343.9766,2861.0
2022-04-25 12:20:00,351.17,352.81,351.17,352.6,4305.0,343.957,345.5633,343.957,345.3576,4305.0
2022-04-25 12:30:00,352.34,353.12,351.95,352.45,4845.0,345.1029,345.8669,344.721,345.2107,4845.0
2022-04-25 12:40:00,352.76,353.22,352.11,353.14,7930.0,345.5143,345.9649,344.8777,345.8865,7930.0
2022-04-25 12:50:00,353.09,353.39,351.63,351.67,4332.0,345.8375,346.1314,344.4075,344.4467,4332.0
2022-04-25 13:00:00,351.57,352.32,350.53,352.31,7091.0,344.3488,345.0834,343.3301,345.0736,7091.0
2022-04-25 13:10:00,352.63,353.73,352.62,352.92,23898.0,345.387,346.4644,345.3772,345.671,23898.0
2022-04-25 13:20:00,353.03,353.35,351.65,352.61,6755.0,345.7788,346.0922,344.4271,345.3674,6755.0
2022-04-25 13:30:00,352.33,352.61,351.87,351.87,2751.0,345.0931,345.3674,344.6426,344.6426,2751.0
2022-04-25 13:40:00,351.89,353.07,351.89,352.49,2982.0,344.6622,345.8179,344.6622,345.2499,2982.0
2022-04-25 13:50:00,352.36,352.46,351.29,351.99,2346.0,345.1225,345.2205,344.0745,344.7601,2346.0
2022-04-25 14:00:00,352.16,352.42,351.2,352.05,3630.0,344.9266,345.1813,343.9864,344.8189,3630.0
2022-04-25 14:10:00,352.39,353.1,351.76,352.79,5202.0,345.1519,345.8473,344.5349,345.5437,5202.0
2022-04-25 14:20:00,352.93,353.3,352.36,353.01,14005.0,345.6808,346.0432,345.1225,345.7592,14005.0
2022-04-25 14:30:00,353.14,354.26,352.92,353.0,15312.0,345.8865,346.9835,345.671,345.7494,15312.0
2022-04-25 14:40:00,352.76,353.76,352.58,353.75,21016.0,345.5143,346.4938,345.338,346.484,21016.0
2022-04-25 14:50:00,353.64,355.16,353.39,354.64,3907.0,346.3762,347.865,346.1314,347.3557,3907.0
2022-04-25 15:00:00,354.32,355.4,353.67,355.4,5831.0,347.0423,348.1001,346.4056,348.1001,5831.0
2022-04-25 15:10:00,355.61,357.49,355.57,357.49,3006.0,348.3058,350.1472,348.2666,350.1472,3006.0
2022-04-25 15:20:00,357.62,358.87,357.61,358.87,5288.0,350.2745,351.4988,350.2647,351.4988,5288.0
2022-04-25 15:30:00,358.89,360.29,358.71,360.29,8165.0,351.5184,352.8896,351.3421,352.8896,8165.0
2022-04-25 15:40:00,360.42,361.34,359.6,360.2,9441.0,353.017,353.9181,352.2138,352.8015,9441.0
2022-04-25 15:50:00,360.03,361.28,359.04,361.23,52205.0,352.635,353.8593,351.6653,353.8103,52205.0
2022-04-26 09:30:00,358.54,359.35,357.57,359.35,3952.0,351.1756,351.969,350.2255,351.969,3952.0
2022-04-26 09:40:00,357.8,358.27,356.63,357.67,1127.0,350.4508,350.9111,349.3048,350.3235,1127.0
2022-04-26 09:50:00,358.49,358.68,356.97,358.17,1806.0,351.1266,351.3127,349.6378,350.8132,1806.0
2022-04-26 10:00:00,358.41,359.72,358.26,359.54,5015.0,351.0483,352.3314,350.9013,352.1551,5015.0
2022-04-26 10:10:00,359.17,359.45,356.4,356.55,2201.0,351.7927,352.0669,349.0795,349.2265,2201.0
2022-04-26 10:20:00,356.69,357.03,355.66,356.75,1400.0,349.3636,349.6966,348.3547,349.4224,1400.0
2022-04-26 10:30:00,356.63,357.05,354.31,354.31,11488.0,349.3048,349.7162,347.0325,347.0325,11488.0
2022-04-26 10:40:00,354.38,354.64,353.31,353.41,5652.0,347.101,347.3557,346.053,346.151,5652.0
2022-04-26 10:50:00,353.57,353.8,352.93,352.94,3130.0,346.3077,346.533,345.6808,345.6906,3130.0
2022-04-26 11:00:00,353.13,353.13,351.57,351.57,3723.0,345.8767,345.8767,344.3488,344.3488,3723.0
2022-04-26 11:10:00,351.52,351.6,350.07,350.07,5272.0,344.2998,344.3781,342.8796,342.8796,5272.0
2022-04-26 11:20:00,350.07,351.62,349.8,351.06,6119.0,342.8796,344.3977,342.6151,343.8492,6119.0
2022-04-26 11:30:00,351.23,352.43,350.93,351.52,12958.0,344.0157,345.1911,343.7219,344.2998,12958.0
2022-04-26 11:40:00,351.77,351.77,350.74,351.41,8620.0,344.5446,344.5446,343.5358,344.192,8620.0
2022-04-26 11:50:00,351.41,351.81,350.44,350.44,5324.0,344.192,344.5838,343.242,343.242,5324.0
2022-04-26 12:00:00,350.57,350.81,349.89,349.98,2300.0,343.3693,343.6044,342.7033,342.7914,2300.0
2022-04-26 12:10:00,349.85,351.31,349.85,351.25,2421.0,342.6641,344.0941,342.6641,344.0353,2421.0
2022-04-26 12:20:00,351.82,353.95,351.82,353.92,1996.0,344.5936,346.6799,344.5936,346.6505,1996.0
2022-04-26 12:30:00,353.71,353.71,352.26,352.42,2000.0,346.4448,346.4448,345.0246,345.1813,2000.0
2022-04-26 12:40:00,352.1,352.9,352.09,352.78,900.0,344.8679,345.6514,344.8581,345.5339,900.0
2022-04-26 12:50:00,352.58,353.41,352.23,353.41,1265.0,345.338,346.151,344.9952,346.151,1265.0
2022-04-26 13:00:00,353.67,353.67,352.03,352.44,1200.0,346.4056,346.4056,344.7993,345.2009,1200.0
2022-04-26 13:10:00,352.01,352.57,350.88,350.88,1199.0,344.7797,345.3282,343.6729,343.6729,1199.0
2022-04-26 13:20:00,351.03,351.14,349.94,350.08,2220.0,343.8198,343.9276,342.7522,342.8894,2220.0
2022-04-26 13:30:00,349.99,350.59,349.74,350.03,2129.0,342.8012,343.3889,342.5563,342.8404,2129.0
2022-04-26 13:40:00,350.21,351.36,350.21,350.86,1496.0,343.0167,344.1431,343.0167,343.6533,1496.0
2022-04-26 13:50:00,350.63,351.08,350.34,350.44,2505.0,343.4281,343.8688,343.144,343.242,2505.0
2022-04-26 14:00:00,351.04,351.8,350.62,351.21,6455.0,343.8296,344.574,343.4183,343.9962,6455.0
2022-04-26 14:10:00,351.73,352.81,351.45,352.1,1839.0,344.5055,345.5633,344.2312,344.8679,1839.0
2022-04-26 14:20:00,352.46,353.79,352.46,352.81,2652.0,345.2205,346.5232,345.2205,345.5633,2652.0
2022-04-26 14:30:00,353.05,353.38,352.34,352.99,3000.0,345.7984,346.1216,345.1029,345.7396,3000.0
2022-04-26 14:40:00,352.47,352.47,350.54,350.54,2634.0,345.2303,345.2303,343.3399,343.3399,2634.0
2022-04-26 14:50:00,350.73,352.48,350.69,352.11,6563.0,343.526,345.2401,343.4868,344.8777,6563.0
2022-04-26 15:00:00,352.65,352.71,351.31,351.65,2369.0,345.4066,345.4653,344.0941,344.4271,2369.0
2022-04-26 15:10:00,351.84,351.95,350.36,350.36,1566.0,344.6132,344.721,343.1636,343.1636,1566.0
2022-04-26 15:20:00,350.22,351.24,350.22,350.99,3143.0,343.0265,344.0255,343.0265,343.7807,3143.0
2022-04-26 15:30:00,350.87,351.07,349.95,350.45,10319.0,343.6631,343.859,342.762,343.2518,10319.0
2022-04-26 15:40:00,350.58,350.9,349.76,349.99,9592.0,343.3791,343.6925,342.5759,342.8012,9592.0
2022-04-26 15:50:00,350.0,351.38,349.06,350.34,34325.0,342.811,344.1627,341.8903,343.144,34325.0
2022-04-27 09:30:00,351.34,352.6,350.07,351.75,3487.0,344.1235,345.3576,342.8796,344.5251,3487.0
2022-04-27 09:40:00,352.26,355.66,352.26,354.94,1100.0,345.0246,348.3547,345.0246,347.6495,1100.0
2022-04-27 09:50:00,353.99,354.29,352.33,354.25,900.0,346.719,347.0129,345.0931,346.9737,900.0
2022-04-27 10:00:00,354.55,355.2,353.03,354.43,3887.0,347.2675,347.9042,345.7788,347.15,3887.0
2022-04-27 10:10:00,354.07,354.07,350.11,350.81,3012.0,346.7974,346.7974,342.9187,343.6044,3012.0
2022-04-27 10:20:00,350.56,351.61,349.58,349.72,3320.0,343.3595,344.3879,342.3996,342.5368,3320.0
2022-04-27 10:30:00,349.22,349.22,348.07,348.49,4100.0,342.047,342.047,340.9206,341.332,4100.0
2022-04-27 10:40:00,348.74,349.6,348.46,348.81,7830.0,341.5769,342.4192,341.3026,341.6454,7830.0
2022-04-27 10:50:00,348.96,349.33,347.6,347.6,10241.0,341.7924,342.1548,340.4603,340.4603,10241.0
2022-04-27 11:00:00,347.69,348.99,346.95,348.34,14758.0,340.5485,341.8217,339.8237,341.1851,14758.0
2022-04-27 11:10:00,347.83,351.13,347.53,350.69,2338.0,340.6856,343.9178,340.3917,343.4868,2338.0
2022-04-27 11:20:00,350.69,351.01,350.27,350.58,2300.0,343.4868,343.8003,343.0755,343.3791,2300.0
2022-04-27 11:30:00,350.66,351.45,350.34,350.75,2980.0,343.4574,344.2312,343.144,343.5456,2980.0
2022-04-27 11:40:00,350.87,351.46,350.75,351.15,3222.0,343.6631,344.241,343.5456,343.9374,3222.0
2022-04-27 11:50:00,351.22,351.87,350.46,351.41,1612.0,344.0059,344.6426,343.2616,344.192,1612.0
2022-04-27 12:00:00,351.4,352.33,351.4,352.13,3908.0,344.1822,345.0931,344.1822,344.8973,3908.0
2022-04-27 12:10:00,352.04,352.66,351.56,351.59,1336.0,344.8091,345.4164,344.339,344.3683,1336.0
2022-04-27 12:20:00,351.83,353.71,351.69,353.58,1000.0,344.6034,346.4448,344.4663,346.3175,1000.0
2022-04-27 12:30:00,353.85,354.52,353.33,353.33,2300.0,346.5819,347.2382,346.0726,346.0726,2300.0
2022-04-27 12:40:00,353.52,354.82,353.51,354.4,2600.0,346.2587,347.532,346.2489,347.1206,2600.0
2022-04-27 12:50:00,354.84,354.84,354.35,354.43,900.0,347.5516,347.5516,347.0717,347.15,900.0
2022-04-27 13:00:00,354.42,355.19,353.15,353.93,2300.0,347.1402,347.8944,345.8963,346.6603,2300.0
2022-04-27 13:10:00,352.89,353.18,351.86,353.18,10880.0,345.6416,345.9257,344.6328,345.9257,10880.0
2022-04-27 13:20:00,353.8,353.8,352.51,353.38,1336.0,346.533,346.533,345.2694,346.1216,1336.0
2022-04-27 13:30:00,354.12,354.53,353.74,354.12,800.0,346.8464,347.248,346.4742,346.8464,800.0
2022-04-27 13:40:00,353.61,354.6,353.61,354.6,2158.0,346.3469,347.3165,346.3469,347.3165,2158.0
2022-04-27 13:50:00,354.95,355.16,354.74,355.04,802.0,347.6593,347.865,347.4536,347.7475,802.0
2022-04-27 14:00:00,354.7,354.93,354.43,354.72,1109.0,347.4145,347.6397,347.15,347.4341,1109.0
2022-04-27 14:10:00,354.11,354.77,353.95,354.06,1809.0,346.8366,347.483,346.6799,346.7876,1809.0
2022-04-27 14:20:00,354.48,355.03,353.99,353.99,2019.0,347.199,347.7377,346.719,346.719,2019.0
2022-04-27 14:30:00,353.98,354.92,353.78,353.78,1602.0,346.7093,347.6299,346.5134,346.5134,1602.0
2022-04-27 14:40:00,354.28,355.95,354.28,355.48,1702.0,347.0031,348.6388,347.0031,348.1784,1702.0
2022-04-27 14:50:00,355.07,355.07,353.1,353.37,1904.0,347.7769,347.7769,345.8473,346.1118,1904.0
2022-04-27 15:00:00,353.54,353.93,352.87,352.88,2571.0,346.2783,346.6603,345.6221,345.6318,2571.0
2022-04-27 15:10:00,352.73,353.17,352.12,352.12,2944.0,345.4849,345.9159,344.8875,344.8875,2944.0
2022-04-27 15:20:00,352.23,352.56,351.59,352.43,2000.0,344.9952,345.3184,344.3683,345.1911,2000.0
2022-04-27 15:30:00,352.78,353.06,351.57,351.57,4092.0,345.5339,345.8082,344.3488,344.3488,4092.0
2022-04-27 15:40:00,351.92,353.41,351.91,352.6,4145.0,344.6916,346.151,344.6818,345.3576,4145.0
2022-04-27 15:50:00,352.16,352.8,351.23,352.56,22412.0,344.9266,345.5535,344.0157,345.3184,22412.0
2022-04-28 09:30:00,355.4,355.4,352.96,353.22,4621.0,348.1001,348.1001,345.7102,345.9649,4621.0
2022-04-28 09:40:00,351.66,352.64,351.66,352.42,350.0,344.4369,345.3968,344.4369,345.1813,350.0
2022-04-28 09:50:00,352.18,354.26,352.1,352.93,1306.0,344.9462,346.9835,344.8679,345.6808,1306.0
2022-04-28 10:00:00,353.95,353.95,352.73,353.15,2527.0,346.6799,346.6799,345.4849,345.8963,2527.0
2022-04-28 10:10:00,353.15,354.21,353.06,354.21,2487.0,345.8963,346.9345,345.8082,346.9345,2487.0
2022-04-28 10:20:00,354.14,354.79,352.61,352.61,1401.0,346.866,347.5026,345.3674,345.3674,1401.0
2022-04-28 10:30:00,351.9,352.98,351.59,352.62,3229.0,344.672,345.7298,344.3683,345.3772,3229.0
2022-04-28 10:40:00,352.34,353.06,352.13,353.05,1928.0,345.1029,345.8082,344.8973,345.7984,1928.0
2022-04-28 10:50:00,352.72,353.53,352.59,353.53,5344.0,345.4751,346.2685,345.3478,346.2685,5344.0
2022-04-28 11:00:00,353.47,354.59,353.28,354.35,2347.0,346.2097,347.3067,346.0236,347.0717,2347.0
2022-04-28 11:10:00,354.16,355.1,354.13,354.97,2021.0,346.8856,347.8063,346.8562,347.6789,2021.0
2022-04-28 11:20:00,355.03,355.1,354.36,354.64,1401.0,347.7377,347.8063,347.0814,347.3557,1401.0
2022-04-28 11:30:00,354.68,354.82,354.02,354.03,1808.0,347.3949,347.532,346.7484,346.7582,1808.0
2022-04-28 11:40:00,354.2,354.34,353.88,354.05,900.0,346.9247,347.0619,346.6113,346.7778,900.0
2022-04-28 11:50:00,354.11,355.3,354.11,355.06,2314.0,346.8366,348.0021,346.8366,347.7671,2314.0
2022-04-28 12:00:00,355.19,355.74,354.73,354.73,1335.0,347.8944,348.4331,347.4438,347.4438,1335.0
2022-04-28 12:10:00,355.65,357.0,355.65,357.0,1527.0,348.345,349.6672,348.345,349.6672,1527.0
2022-04-28 12:20:00,357.09,358.08,357.09,357.96,4000.0,349.7554,350.725,349.7554,350.6075,4000.0
2022-04-28 12:30:00,358.13,359.16,358.04,358.95,1501.0,350.774,351.7829,350.6859,351.5772,1501.0
2022-04-28 12:40:00,359.41,362.86,359.36,362.43,10965.0,352.0277,355.4069,351.9787,354.9857,10965.0
2022-04-28 12:50:00,362.3,362.3,361.43,361.93,2900.0,354.8584,354.8584,354.0062,354.496,2900.0
2022-04-28 13:00:00,361.9,362.62,361.67,362.38,4330.0,354.4666,355.1718,354.2413,354.9367,4330.0
2022-04-28 13:10:00,362.73,364.64,362.73,364.14,2266.0,355.2795,357.1503,355.2795,356.6606,2266.0
2022-04-28 13:20:00,364.1,364.29,363.35,363.35,4814.0,356.6214,356.8075,355.8868,355.8868,4814.0
2022-04-28 13:30:00,363.29,363.58,362.69,363.58,3100.0,355.828,356.1121,355.2404,356.1121,3100.0
2022-04-28 13:40:00,363.46,363.7,362.62,363.67,1381.0,355.9945,356.2296,355.1718,356.2002,1381.0
2022-04-28 13:50:00,363.72,363.9,362.28,363.18,2617.0,356.2492,356.4255,354.8388,355.7203,2617.0
2022-04-28 14:00:00,363.4,363.65,362.83,363.02,2450.0,355.9358,356.1806,355.3775,355.5636,2450.0
2022-04-28 14:10:00,363.26,363.51,362.45,362.93,4177.0,355.7986,356.0435,355.0053,355.4754,4177.0
2022-04-28 14:20:00,363.25,364.4,362.95,364.03,3911.0,355.7888,356.9152,355.495,356.5528,3911.0
2022-04-28 14:30:00,364.04,364.25,363.6,363.82,2073.0,356.5626,356.7683,356.1317,356.3471,2073.0
2022-04-28 14:40:00,363.96,365.4,363.94,365.4,2020.0,356.4843,357.8947,356.4647,357.8947,2020.0
2022-04-28 14:50:00,365.52,366.35,365.52,366.35,6358.0,358.0122,358.8252,358.0122,358.8252,6358.0
2022-04-28 15:00:00,366.11,366.13,365.52,365.74,1732.0,358.5901,358.6097,358.0122,358.2277,1732.0
2022-04-28 15:10:00,365.79,366.63,365.54,366.59,3402.0,358.2767,359.0994,358.0318,359.0602,3402.0
2022-04-28 15:20:00,366.57,367.23,366.39,366.83,6998.0,359.0407,359.6871,358.8644,359.2953,6998.0
2022-04-28 15:30:00,366.31,366.43,365.13,365.25,3847.0,358.786,358.9035,357.6302,357.7478,3847.0
2022-04-28 15:40:00,365.32,366.03,364.85,365.1,6326.0,357.8163,358.5117,357.356,357.6009,6326.0
2022-04-28 15:50:00,364.93,366.03,364.84,365.98,21597.0,357.4343,358.5117,357.3462,358.4628,21597.0
2022-04-29 09:30:00,363.17,365.99,363.03,364.76,4082.0,355.7105,358.4726,355.5734,357.2678,4082.0
2022-04-29 09:40:00,365.1,365.2,361.59,361.59,1905.0,357.6009,357.6988,354.1629,354.1629,1905.0
2022-04-29 09:50:00,361.99,363.96,359.9,363.26,3001.0,354.5547,356.4843,352.5077,355.7986,3001.0
2022-04-29 10:00:00,363.18,363.18,361.22,361.68,1000.0,355.7203,355.7203,353.8005,354.2511,1000.0
2022-04-29 10:10:00,362.87,363.26,360.57,361.73,3375.0,355.4167,355.7986,353.1639,354.3001,3375.0
2022-04-29 10:20:00,360.93,361.92,360.41,361.16,2605.0,353.5165,354.4862,353.0072,353.7418,2605.0
2022-04-29 10:30:00,361.32,361.64,360.72,361.62,3669.0,353.8985,354.2119,353.3108,354.1923,3669.0
2022-04-29 10:40:00,361.16,361.18,360.05,360.74,2413.0,353.7418,353.7614,352.6546,353.3304,2413.0
2022-04-29 10:50:00,360.77,361.67,359.97,361.67,3997.0,353.3598,354.2413,352.5762,354.2413,3997.0
2022-04-29 11:00:00,361.28,361.66,360.5,361.25,1731.0,353.8593,354.2315,353.0953,353.8299,1731.0
2022-04-29 11:10:00,361.06,361.93,360.59,361.07,1953.0,353.6438,354.496,353.1835,353.6536,1953.0
2022-04-29 11:20:00,361.02,361.87,360.94,361.87,2366.0,353.6047,354.4372,353.5263,354.4372,2366.0
2022-04-29 11:30:00,361.94,363.11,361.94,362.12,2037.0,354.5058,355.6517,354.5058,354.6821,2037.0
2022-04-29 11:40:00,362.36,362.84,361.72,361.73,2442.0,354.9171,355.3873,354.2903,354.3001,2442.0
2022-04-29 11:50:00,361.98,362.09,361.17,361.37,2100.0,354.5449,354.6527,353.7516,353.9475,2100.0
2022-04-29 12:00:00,361.57,361.57,360.68,361.1,5228.0,354.1434,354.1434,353.2716,353.683,5228.0
2022-04-29 12:10:00,361.0,361.94,361.0,361.53,1778.0,353.5851,354.5058,353.5851,354.1042,1778.0
2022-04-29 12:20:00,361.42,361.5,360.59,360.59,2517.0,353.9964,354.0748,353.1835,353.1835,2517.0
2022-04-29 12:30:00,360.51,360.68,359.48,360.68,6566.0,353.1051,353.2716,352.0963,353.2716,6566.0
2022-04-29 12:40:00,360.43,360.5,360.09,360.34,1900.0,353.0268,353.0953,352.6938,352.9386,1900.0
2022-04-29 12:50:00,359.92,360.02,359.36,359.79,63840.0,352.5272,352.6252,351.9787,352.3999,63840.0
2022-04-29 13:00:00,360.03,360.03,358.87,358.88,2122.0,352.635,352.635,351.4988,351.5086,2122.0
2022-04-29 13:10:00,358.41,359.07,358.29,358.83,4654.0,351.0483,351.6947,350.9307,351.4596,4654.0
2022-04-29 13:20:00,358.85,359.92,358.83,359.63,2480.0,351.4792,352.5272,351.4596,352.2432,2480.0
2022-04-29 13:30:00,359.25,360.18,358.93,360.09,4681.0,351.871,352.7819,351.5576,352.6938,4681.0
2022-04-29 13:40:00,359.86,359.86,358.03,358.95,2778.0,352.4685,352.4685,350.6761,351.5772,2778.0
2022-04-29 13:50:00,358.77,359.36,358.25,358.65,3071.0,351.4009,351.9787,350.8915,351.2833,3071.0
2022-04-29 14:00:00,358.28,358.51,357.89,358.01,3824.0,350.9209,351.1462,350.5389,350.6565,3824.0
2022-04-29 14:10:00,357.85,358.59,357.02,357.43,4280.0,350.4998,351.2246,349.6868,350.0884,4280.0
2022-04-29 14:20:00,357.02,358.46,357.02,358.13,4332.0,349.6868,351.0972,349.6868,350.774,4332.0
2022-04-29 14:30:00,358.02,358.46,357.58,357.92,3200.0,350.6663,351.0972,350.2353,350.5683,3200.0
2022-04-29 14:40:00,357.86,357.88,357.35,357.44,2941.0,350.5096,350.5291,350.01,350.0982,2941.0
2022-04-29 14:50:00,357.57,357.57,356.77,357.36,5687.0,350.2255,350.2255,349.4419,350.0198,5687.0
2022-04-29 15:00:00,357.04,357.31,356.81,357.22,3102.0,349.7064,349.9709,349.4811,349.8827,3102.0
2022-04-29 15:10:00,356.97,357.42,356.46,357.42,8680.0,349.6378,350.0786,349.1383,350.0786,8680.0
2022-04-29 15:20:00,357.26,357.55,356.28,356.28,3526.0,349.9219,350.2059,348.962,348.962,3526.0
2022-04-29 15:30:00,356.39,357.18,356.15,356.46,4335.0,349.0698,349.8435,348.8347,349.1383,4335.0
2022-04-29 15:40:00,357.01,357.06,354.8,354.97,4877.0,349.677,349.726,347.5124,347.6789,4877.0
2022-04-29 15:50:00,354.49,354.68,353.17,353.82,29761.0,347.2088,347.3949,345.9159,346.5525,29761.0
2022-05-02 09:30:00,354.89,355.09,350.37,350.48,4702.0,347.6006,347.7965,343.1734,343.2811,4702.0
2022-05-02 09:40:00,352.39,356.4,351.34,356.28,5437.0,345.1519,349.0795,344.1235,348.962,5437.0
2022-05-02 09:50:00,355.87,358.71,354.76,357.03,4238.0,348.5604,351.3421,347.4732,349.6966,4238.0
2022-05-02 10:00:00,356.74,357.93,354.39,354.39,2636.0,349.4126,350.5781,347.1108,347.1108,2636.0
2022-05-02 10:10:00,354.48,356.46,353.45,356.35,6296.0,347.199,349.1383,346.1901,349.0306,6296.0
2022-05-02 10:20:00,355.26,358.52,354.62,357.08,6424.0,347.963,351.156,347.3361,349.7456,6424.0
2022-05-02 10:30:00,358.22,358.99,357.43,358.04,3552.0,350.8622,351.6163,350.0884,350.6859,3552.0
2022-05-02 10:40:00,358.5,359.63,356.55,357.38,20051.0,351.1364,352.2432,349.2265,350.0394,20051.0
2022-05-02 10:50:00,357.57,357.95,356.07,356.73,6616.0,350.2255,350.5977,348.7563,349.4028,6616.0
2022-05-02 11:00:00,356.77,356.82,354.48,354.93,2871.0,349.4419,349.4909,347.199,347.6397,2871.0
2022-05-02 11:10:00,354.31,354.87,353.65,354.13,3348.0,347.0325,347.581,346.386,346.8562,3348.0
2022-05-02 11:20:00,354.08,354.68,353.27,354.06,4849.0,346.8072,347.3949,346.0138,346.7876,4849.0
2022-05-02 11:30:00,353.32,354.88,352.77,353.94,2400.0,346.0628,347.5908,345.5241,346.6701,2400.0
2022-05-02 11:40:00,353.93,354.29,353.13,353.71,3120.0,346.6603,347.0129,345.8767,346.4448,3120.0
2022-05-02 11:50:00,354.17,354.76,353.64,353.95,2191.0,346.8954,347.4732,346.3762,346.6799,2191.0
2022-05-02 12:00:00,353.59,354.19,351.74,353.03,3110.0,346.3273,346.9149,344.5153,345.7788,3110.0
2022-05-02 12:10:00,352.17,353.35,352.17,353.35,1100.0,344.9364,346.0922,344.9364,346.0922,1100.0
2022-05-02 12:20:00,354.52,354.69,353.0,353.87,2501.0,347.2382,347.4047,345.7494,346.6015,2501.0
2022-05-02 12:30:00,353.79,354.35,352.74,352.91,2040.0,346.5232,347.0717,345.4947,345.6612,2040.0
2022-05-02 12:40:00,352.96,353.07,352.1,352.76,1900.0,345.7102,345.8179,344.8679,345.5143,1900.0
2022-05-02 12:50:00,352.48,352.48,351.2,351.2,2115.0,345.2401,345.2401,343.9864,343.9864,2115.0
2022-05-02 13:00:00,351.55,352.74,350.55,352.23,3679.0,344.3292,345.4947,343.3497,344.9952,3679.0
2022-05-02 13:10:00,351.84,352.9,350.94,351.28,2828.0,344.6132,345.6514,343.7317,344.0647,2828.0
2022-05-02 13:20:00,350.91,351.46,350.14,350.14,1977.0,343.7023,344.241,342.9481,342.9481,1977.0
2022-05-02 13:30:00,350.43,351.01,350.09,350.09,1600.0,343.2322,343.8003,342.8992,342.8992,1600.0
2022-05-02 13:40:00,350.4,350.62,348.43,349.04,3374.0,343.2028,343.4183,341.2733,341.8707,3374.0
2022-05-02 13:50:00,349.27,349.42,348.71,348.71,3015.0,342.096,342.2429,341.5475,341.5475,3015.0
2022-05-02 14:00:00,348.59,350.4,347.95,348.85,2730.0,341.43,343.2028,340.8031,341.6846,2730.0
2022-05-02 14:10:00,348.93,348.93,346.29,346.83,2971.0,341.763,341.763,339.1772,339.7061,2971.0
2022-05-02 14:20:00,346.95,348.4,346.4,347.78,2955.0,339.8237,341.2439,339.2849,340.6366,2955.0
2022-05-02 14:30:00,347.62,348.44,347.09,347.37,4851.0,340.4799,341.283,339.9608,340.235,4851.0
2022-05-02 14:40:00,347.11,348.27,346.39,348.0,4374.0,339.9804,341.1165,339.2752,340.8521,4374.0
2022-05-02 14:50:00,347.86,349.9,347.61,348.15,4008.0,340.715,342.7131,340.4701,340.999,4008.0
2022-05-02 15:00:00,348.06,350.91,348.06,350.19,3574.0,340.9109,343.7023,340.9109,342.9971,3574.0
2022-05-02 15:10:00,350.12,351.77,350.12,351.36,4576.0,342.9285,344.5446,342.9285,344.1431,4576.0
2022-05-02 15:20:00,351.65,353.15,351.63,352.33,13855.0,344.4271,345.8963,344.4075,345.0931,13855.0
2022-05-02 15:30:00,352.72,354.92,352.48,353.8,9951.0,345.4751,347.6299,345.2401,346.533,9951.0
2022-05-02 15:40:00,353.83,354.69,352.23,354.69,10935.0,346.5623,347.4047,344.9952,347.4047,10935.0
2022-05-02 15:50:00,354.69,355.76,353.84,355.72,26864.0,347.4047,348.4527,346.5721,348.4135,26864.0
2022-05-03 09:30:00,350.71,372.74,348.71,358.62,25150.0,343.5064,365.0839,341.5475,351.2539,25150.0
2022-05-03 09:40:00,358.33,368.06,355.14,367.15,16435.0,350.9699,360.5001,347.8454,359.6087,16435.0
2022-05-03 09:50:00,367.95,368.82,361.0,361.5,19318.0,360.3923,361.2444,353.5851,354.0748,19318.0
2022-05-03 10:00:00,358.67,365.27,358.07,362.99,8321.0,351.3029,357.7674,350.7152,355.5342,8321.0
2022-05-03 10:10:00,362.84,362.98,358.0,359.53,5220.0,355.3873,355.5244,350.6467,352.1453,5220.0
2022-05-03 10:20:00,359.13,363.84,359.13,361.01,10786.0,351.7535,356.3667,351.7535,353.5949,10786.0
2022-05-03 10:30:00,360.1,360.1,357.54,357.67,2903.0,352.7036,352.7036,350.1961,350.3235,2903.0
2022-05-03 10:40:00,357.68,357.68,354.97,355.05,2405.0,350.3333,350.3333,347.6789,347.7573,2405.0
2022-05-03 10:50:00,355.7,360.87,354.99,358.72,6855.0,348.3939,353.4577,347.6985,351.3519,6855.0
2022-05-03 11:00:00,357.89,359.65,357.28,358.87,4980.0,350.5389,352.2628,349.9415,351.4988,4980.0
2022-05-03 11:10:00,358.74,369.89,358.61,367.76,12491.0,351.3715,362.2925,351.2442,360.2062,12491.0
2022-05-03 11:20:00,367.76,368.98,365.01,368.5,8572.0,360.2062,361.4012,357.5127,360.931,8572.0
2022-05-03 11:30:00,368.5,371.99,367.72,369.72,17065.0,360.931,364.3493,360.167,362.126,17065.0
2022-05-03 11:40:00,369.6,371.31,368.01,371.08,9159.0,362.0084,363.6833,360.4511,363.458,9159.0
2022-05-03 11:50:00,371.13,371.45,370.35,371.3,10770.0,363.507,363.8204,362.743,363.6735,10770.0
2022-05-03 12:00:00,371.16,371.31,368.05,368.72,12839.0,363.5364,363.6833,360.4903,361.1465,12839.0
2022-05-03 12:10:00,368.43,368.43,366.03,368.15,3538.0,360.8625,360.8625,358.5117,360.5882,3538.0
2022-05-03 12:20:00,368.73,369.26,364.6,364.6,5369.0,361.1563,361.6754,357.1111,357.1111,5369.0
2022-05-03 12:30:00,363.37,364.72,362.31,363.85,7951.0,355.9064,357.2287,354.8682,356.3765,7951.0
2022-05-03 12:40:00,363.3,363.61,361.87,362.62,3035.0,355.8378,356.1415,354.4372,355.1718,3035.0
2022-05-03 12:50:00,361.71,362.03,361.25,361.75,1600.0,354.2805,354.5939,353.8299,354.3197,1600.0
2022-05-03 13:00:00,362.13,363.66,362.13,362.34,2731.0,354.6919,356.1904,354.6919,354.8975,2731.0
2022-05-03 13:10:00,362.74,364.1,362.74,364.1,1527.0,355.2893,356.6214,355.2893,356.6214,1527.0
2022-05-03 13:20:00,363.57,363.8,362.91,363.19,5479.0,356.1023,356.3276,355.4558,355.7301,5479.0
2022-05-03 13:30:00,363.37,365.85,363.37,365.62,3737.0,355.9064,358.3354,355.9064,358.1102,3737.0
2022-05-03 13:40:00,365.43,365.97,364.76,365.04,3420.0,357.9241,358.453,357.2678,357.5421,3420.0
2022-05-03 13:50:00,364.57,366.73,364.51,365.97,17432.0,357.0817,359.1974,357.023,358.453,17432.0
2022-05-03 14:00:00,366.52,366.52,364.23,364.81,15378.0,358.9917,358.9917,356.7487,357.3168,15378.0
2022-05-03 14:10:00,364.8,366.2,364.7,366.01,14277.0,357.307,358.6783,357.2091,358.4922,14277.0
2022-05-03 14:20:00,366.12,366.12,364.77,365.0,9748.0,358.5999,358.5999,357.2776,357.5029,9748.0
2022-05-03 14:30:00,365.04,366.15,364.52,365.75,4756.0,357.5421,358.6293,357.0328,358.2375,4756.0
2022-05-03 14:40:00,364.8,366.37,364.7,366.16,13504.0,357.307,358.8448,357.2091,358.6391,13504.0
2022-05-03 14:50:00,365.64,368.01,365.32,368.01,9811.0,358.1298,360.4511,357.8163,360.4511,9811.0
2022-05-03 15:00:00,367.79,368.58,366.72,368.58,4722.0,360.2356,361.0094,359.1876,361.0094,4722.0
2022-05-03 15:10:00,368.44,370.2,368.31,369.05,5809.0,360.8722,362.5961,360.7449,361.4697,5809.0
2022-05-03 15:20:00,369.0,370.63,367.78,370.01,9443.0,361.4207,363.0173,360.2258,362.41,9443.0
2022-05-03 15:30:00,369.87,369.97,367.74,368.38,13641.0,362.2729,362.3708,360.1866,360.8135,13641.0
2022-05-03 15:40:00,368.39,368.83,367.56,367.58,17592.0,360.8233,361.2542,360.0103,360.0299,17592.0
2022-05-03 15:50:00,367.6,368.41,366.45,366.78,40340.0,360.0495,360.8429,358.9231,359.2463,40340.0
2022-05-04 09:30:00,372.38,373.48,370.65,371.06,7336.0,364.7313,365.8087,363.0369,363.4384,7336.0
2022-05-04 09:40:00,370.62,373.43,370.44,371.91,2813.0,363.0075,365.7598,362.8312,364.271,2813.0
2022-05-04 09:50:00,372.35,373.0,369.21,370.51,4753.0,364.7019,365.3386,361.6264,362.8997,4753.0
2022-05-04 10:00:00,369.0,371.19,367.4,370.14,17460.0,361.4207,363.5658,359.8536,362.5373,17460.0
2022-05-04 10:10:00,369.55,369.79,366.94,368.09,18887.0,361.9594,362.1945,359.4031,360.5294,18887.0
2022-05-04 10:20:00,368.15,368.15,364.47,366.93,3910.0,360.5882,360.5882,356.9838,359.3933,3910.0
2022-05-04 10:30:00,366.11,367.37,363.89,365.42,11500.0,358.5901,359.8242,356.4157,357.9143,11500.0
2022-05-04 10:40:00,365.44,366.96,365.43,366.86,11000.0,357.9339,359.4226,357.9241,359.3247,11000.0
2022-05-04 10:50:00,366.97,367.13,366.0,366.77,4167.0,359.4324,359.5892,358.4824,359.2365,4167.0
2022-05-04 11:00:00,367.0,367.85,365.72,367.44,4426.0,359.4618,360.2944,358.2081,359.8928,4426.0
2022-05-04 11:10:00,367.11,367.17,365.83,367.17,5011.0,359.5696,359.6283,358.3159,359.6283,5011.0
2022-05-04 11:20:00,366.58,367.26,364.72,365.96,5496.0,359.0505,359.7165,357.2287,358.4432,5496.0
2022-05-04 11:30:00,366.66,366.68,363.23,364.0,5181.0,359.1288,359.1484,355.7693,356.5234,5181.0
2022-05-04 11:40:00,364.0,365.78,363.81,365.78,5057.0,356.5234,358.2669,356.3373,358.2669,5057.0
2022-05-04 11:50:00,366.08,366.51,365.9,366.09,4655.0,358.5607,358.9819,358.3844,358.5705,4655.0
2022-05-04 12:00:00,366.47,367.81,365.83,367.38,3835.0,358.9427,360.2552,358.3159,359.834,3835.0
2022-05-04 12:10:00,367.35,369.18,367.14,369.18,6702.0,359.8046,361.597,359.5989,361.597,6702.0
2022-05-04 12:20:00,369.53,372.06,369.32,372.05,4504.0,361.9399,364.4179,361.7342,364.4081,4504.0
2022-05-04 12:30:00,372.14,377.19,371.62,377.13,39673.0,364.4962,369.4425,363.9869,369.3838,39673.0
2022-05-04 12:40:00,377.23,377.59,373.32,373.86,17308.0,369.4817,369.8343,365.652,366.1809,17308.0
2022-05-04 12:50:00,373.89,375.48,373.49,375.48,7937.0,366.2103,367.7676,365.8185,367.7676,7937.0
2022-05-04 13:00:00,375.11,375.16,372.75,373.47,5290.0,367.4052,367.4542,365.0937,365.7989,5290.0
2022-05-04 13:10:00,373.2,373.5,372.34,372.34,3245.0,365.5345,365.8283,364.6921,364.6921,3245.0
2022-05-04 13:20:00,372.61,372.78,371.0,371.0,5100.0,364.9566,365.1231,363.3797,363.3797,5100.0
2022-05-04 13:30:00,370.47,372.1,370.17,371.26,4100.0,362.8606,364.4571,362.5667,363.6343,4100.0
2022-05-04 13:40:00,371.29,372.29,371.28,371.78,2700.0,363.6637,364.6432,363.6539,364.1436,2700.0
2022-05-04 13:50:00,371.13,375.5,370.76,374.03,7440.0,363.507,367.7872,363.1446,366.3474,7440.0
2022-05-04 14:00:00,372.65,372.65,368.98,369.38,2953.0,364.9958,364.9958,361.4012,361.7929,2953.0
2022-05-04 14:10:00,368.9,371.48,368.75,368.75,5893.0,361.3228,363.8498,361.1759,361.1759,5893.0
2022-05-04 14:20:00,368.5,370.87,367.5,370.87,6437.0,360.931,363.2523,359.9516,363.2523,6437.0
2022-05-04 14:30:00,370.83,370.83,365.09,366.88,4995.0,363.2132,363.2132,357.5911,359.3443,4995.0
2022-05-04 14:40:00,366.39,371.64,365.9,371.08,7240.0,358.8644,364.0065,358.3844,363.458,7240.0
2022-05-04 14:50:00,370.5,371.2,369.74,370.06,7830.0,362.8899,363.5756,362.1455,362.459,7830.0
2022-05-04 15:00:00,370.55,371.49,369.26,371.49,4975.0,362.9389,363.8596,361.6754,363.8596,4975.0
2022-05-04 15:10:00,370.89,373.51,370.89,371.8,8480.0,363.2719,365.8381,363.2719,364.1632,8480.0
2022-05-04 15:20:00,372.18,374.76,372.02,374.75,12751.0,364.5354,367.0624,364.3787,367.0526,12751.0
2022-05-04 15:30:00,374.5,377.66,374.09,377.63,28759.0,366.8078,369.9029,366.4062,369.8735,28759.0
2022-05-04 15:40:00,377.4,379.15,376.8,378.83,26948.0,369.6482,371.3623,369.0605,371.0488,26948.0
2022-05-04 15:50:00,379.03,379.14,376.81,377.57,41235.0,371.2447,371.3525,369.0703,369.8147,41235.0
2022-05-05 09:30:00,373.25,374.6,371.15,371.77,6288.0,365.5834,366.9057,363.5266,364.1338,6288.0
2022-05-05 09:40:00,372.04,372.71,369.8,370.16,8690.0,364.3983,365.0545,362.2043,362.5569,8690.0
2022-05-05 09:50:00,369.68,370.95,366.63,370.94,16099.0,362.0868,363.3307,359.0994,363.3209,16099.0
2022-05-05 10:00:00,370.42,370.42,365.6,367.26,3545.0,362.8116,362.8116,358.0906,359.7165,3545.0
2022-05-05 10:10:00,366.44,368.17,365.34,367.11,8985.0,358.9133,360.6078,357.8359,359.5696,8985.0
2022-05-05 10:20:00,367.19,367.19,362.64,363.05,2400.0,359.6479,359.6479,355.1914,355.593,2400.0
2022-05-05 10:30:00,362.71,364.1,362.71,363.0,2999.0,355.2599,356.6214,355.2599,355.544,2999.0
2022-05-05 10:40:00,362.64,364.38,361.58,361.95,12955.0,355.1914,356.8956,354.1532,354.5156,12955.0
2022-05-05 10:50:00,361.56,363.53,361.5,362.72,2363.0,354.1336,356.0631,354.0748,355.2697,2363.0
2022-05-05 11:00:00,362.89,363.74,359.23,359.24,2110.0,355.4362,356.2688,351.8514,351.8612,2110.0
2022-05-05 11:10:00,359.58,361.01,359.5,360.09,2929.0,352.1942,353.5949,352.1159,352.6938,2929.0
2022-05-05 11:20:00,360.39,360.99,359.64,360.71,1100.0,352.9876,353.5753,352.253,353.301,1100.0
2022-05-05 11:30:00,359.84,362.17,359.84,361.71,1402.0,352.4489,354.731,352.4489,354.2805,1402.0
2022-05-05 11:40:00,361.72,361.72,359.58,359.63,2314.0,354.2903,354.2903,352.1942,352.2432,2314.0
2022-05-05 11:50:00,357.56,357.56,356.22,356.79,1756.0,350.2157,350.2157,348.9032,349.4615,1756.0
2022-05-05 12:00:00,356.0,356.0,354.58,355.45,1280.0,348.6878,348.6878,347.2969,348.1491,1280.0
2022-05-05 12:10:00,356.48,357.32,355.39,357.12,4929.0,349.1579,349.9807,348.0903,349.7848,4929.0
2022-05-05 12:20:00,357.66,357.66,355.72,356.38,1845.0,350.3137,350.3137,348.4135,349.06,1845.0
2022-05-05 12:30:00,356.75,357.02,354.73,355.62,4666.0,349.4224,349.6868,347.4438,348.3156,4666.0
2022-05-05 12:40:00,355.06,355.63,352.72,353.8,4504.0,347.7671,348.3254,345.4751,346.533,4504.0
2022-05-05 12:50:00,355.48,356.57,355.46,356.57,1600.0,348.1784,349.2461,348.1589,349.2461,1600.0
2022-05-05 13:00:00,356.93,360.37,356.92,359.89,4463.0,349.5987,352.968,349.5889,352.4979,4463.0
2022-05-05 13:10:00,358.88,358.89,357.14,358.58,700.0,351.5086,351.5184,349.8043,351.2148,700.0
2022-05-05 13:20:00,357.99,358.29,357.51,358.22,1455.0,350.6369,350.9307,350.1667,350.8622,1455.0
2022-05-05 13:30:00,357.77,359.16,357.02,357.27,3662.0,350.4214,351.7829,349.6868,349.9317,3662.0
2022-05-05 13:40:00,357.81,357.81,356.51,356.62,2007.0,350.4606,350.4606,349.1873,349.295,2007.0
2022-05-05 13:50:00,356.57,356.57,355.33,355.33,1000.0,349.2461,349.2461,348.0315,348.0315,1000.0
2022-05-05 14:00:00,355.57,356.48,354.98,355.78,2102.0,348.2666,349.1579,347.6887,348.4723,2102.0
2022-05-05 14:10:00,356.37,356.37,354.84,356.09,5310.0,349.0502,349.0502,347.5516,348.7759,5310.0
2022-05-05 14:20:00,356.2,356.42,351.27,351.27,4708.0,348.8837,349.0991,344.0549,344.0549,4708.0
2022-05-05 14:30:00,351.51,353.66,351.51,353.19,4450.0,344.29,346.3958,344.29,345.9355,4450.0
2022-05-05 14:40:00,353.27,354.44,352.71,354.05,2743.0,346.0138,347.1598,345.4653,346.7778,2743.0
2022-05-05 14:50:00,354.83,355.37,354.1,354.83,3262.0,347.5418,348.0707,346.8268,347.5418,3262.0
2022-05-05 15:00:00,354.92,354.93,352.97,352.97,2772.0,347.6299,347.6397,345.72,345.72,2772.0
2022-05-05 15:10:00,352.87,353.8,352.25,352.73,2455.0,345.6221,346.533,345.0148,345.4849,2455.0
2022-05-05 15:20:00,352.6,353.52,352.05,352.63,5431.0,345.3576,346.2587,344.8189,345.387,5431.0
2022-05-05 15:30:00,352.34,354.29,351.82,354.08,5315.0,345.1029,347.0129,344.5936,346.8072,5315.0
2022-05-05 15:40:00,354.2,355.24,352.89,353.36,15420.0,346.9247,347.9434,345.6416,346.102,15420.0
2022-05-05 15:50:00,353.51,357.06,353.51,356.11,27498.0,346.2489,349.726,346.2489,348.7955,27498.0
2022-05-06 09:30:00,356.7,356.7,348.61,349.32,13278.0,349.3734,349.3734,341.4496,342.145,13278.0
2022-05-06 09:40:00,348.8,350.02,344.1,345.02,4909.0,341.6357,342.8306,337.0322,337.9333,4909.0
2022-05-06 09:50:00,344.84,344.9,340.17,341.26,7495.0,337.757,337.8158,333.1829,334.2505,7495.0
2022-05-06 10:00:00,340.77,344.73,339.58,343.86,15931.0,333.7706,337.6492,332.605,336.7971,15931.0
2022-05-06 10:10:00,343.68,344.72,342.36,343.8,5801.0,336.6208,337.6395,335.3279,336.7384,5801.0
2022-05-06 10:20:00,343.68,346.8,343.67,345.14,6671.0,336.6208,339.6767,336.611,338.0508,6671.0
2022-05-06 10:30:00,344.96,345.61,342.1,343.32,6111.0,337.8745,338.5112,335.0733,336.2682,6111.0
2022-05-06 10:40:00,344.65,346.87,344.2,346.87,2820.0,337.5709,339.7453,337.1301,339.7453,2820.0
2022-05-06 10:50:00,346.88,347.94,345.72,347.34,6248.0,339.7551,340.7933,338.6189,340.2056,6248.0
2022-05-06 11:00:00,347.44,347.88,347.04,347.32,4385.0,340.3036,340.7345,339.9118,340.1861,4385.0
2022-05-06 11:10:00,346.93,349.07,346.52,348.0,5566.0,339.8041,341.9001,339.4025,340.8521,5566.0
2022-05-06 11:20:00,347.58,349.06,347.31,348.76,5318.0,340.4407,341.8903,340.1763,341.5965,5318.0
2022-05-06 11:30:00,348.39,349.15,346.1,346.1,4593.0,341.2341,341.9785,338.9911,338.9911,4593.0
2022-05-06 11:40:00,346.15,347.75,346.14,346.92,4213.0,339.0401,340.6072,339.0303,339.7943,4213.0
2022-05-06 11:50:00,346.86,347.36,345.59,346.44,5600.0,339.7355,340.2252,338.4916,339.3241,5600.0
2022-05-06 12:00:00,346.17,349.36,346.04,349.22,4702.0,339.0597,342.1841,338.9323,342.047,4702.0
2022-05-06 12:10:00,349.08,349.08,347.3,347.32,5302.0,341.9099,341.9099,340.1665,340.1861,5302.0
2022-05-06 12:20:00,347.02,350.23,347.02,349.5,3699.0,339.8922,343.0363,339.8922,342.3213,3699.0
2022-05-06 12:30:00,349.41,350.32,348.79,349.69,3298.0,342.2331,343.1244,341.6259,342.5074,3298.0
2022-05-06 12:40:00,349.18,349.22,348.23,348.46,4270.0,342.0078,342.047,341.0774,341.3026,4270.0
2022-05-06 12:50:00,348.63,350.74,348.41,350.74,3383.0,341.4691,343.5358,341.2537,343.5358,3383.0
2022-05-06 13:00:00,350.36,350.68,349.57,350.37,3796.0,343.1636,343.477,342.3898,343.1734,3796.0
2022-05-06 13:10:00,350.12,350.35,349.03,349.03,3107.0,342.9285,343.1538,341.8609,341.8609,3107.0
2022-05-06 13:20:00,348.2,349.51,348.2,348.87,4465.0,341.048,342.3311,341.048,341.7042,4465.0
2022-05-06 13:30:00,349.04,349.86,348.8,349.06,1616.0,341.8707,342.6739,341.6357,341.8903,1616.0
2022-05-06 13:40:00,348.92,349.56,348.25,349.0,8411.0,341.7532,342.38,341.0969,341.8315,8411.0
2022-05-06 13:50:00,349.24,349.24,348.69,349.0,4173.0,342.0666,342.0666,341.5279,341.8315,4173.0
2022-05-06 14:00:00,349.0,349.31,347.31,347.43,4155.0,341.8315,342.1352,340.1763,340.2938,4155.0
2022-05-06 14:10:00,347.46,349.13,347.45,348.27,3219.0,340.3232,341.9589,340.3134,341.1165,3219.0
2022-05-06 14:20:00,348.21,348.46,347.12,347.17,3605.0,341.0578,341.3026,339.9902,340.0391,3605.0
2022-05-06 14:30:00,346.74,346.74,345.92,346.44,4171.0,339.618,339.618,338.8148,339.3241,4171.0
2022-05-06 14:40:00,346.87,347.29,346.28,347.29,4601.0,339.7453,340.1567,339.1674,340.1567,4601.0
2022-05-06 14:50:00,348.12,348.93,347.77,347.8,3919.0,340.9696,341.763,340.6268,340.6562,3919.0
2022-05-06 15:00:00,347.44,347.45,344.88,345.02,10803.0,340.3036,340.3134,337.7962,337.9333,10803.0
2022-05-06 15:10:00,345.01,345.99,344.79,344.84,8463.0,337.9235,338.8834,337.708,337.757,8463.0
2022-05-06 15:20:00,345.38,345.38,344.11,345.18,8539.0,338.2859,338.2859,337.042,338.09,8539.0
2022-05-06 15:30:00,345.4,348.08,345.39,348.08,14495.0,338.3055,340.9304,338.2957,340.9304,14495.0
2022-05-06 15:40:00,348.31,348.48,347.07,347.73,10307.0,341.1557,341.3222,339.9412,340.5876,10307.0
2022-05-06 15:50:00,347.92,348.38,345.79,345.91,66172.0,340.7737,341.2243,338.6875,338.805,66172.0
2022-05-09 09:30:00,342.55,344.03,339.82,343.07,11083.0,335.514,336.9636,332.8401,336.0233,11083.0
2022-05-09 09:40:00,343.07,343.3,340.89,342.89,6408.0,336.0233,336.2486,333.8881,335.847,6408.0
2022-05-09 09:50:00,342.24,343.72,340.94,343.5,17077.0,335.2104,336.66,333.9371,336.4445,17077.0
2022-05-09 10:00:00,343.29,343.29,338.64,338.64,4380.0,336.2388,336.2388,331.6843,331.6843,4380.0
2022-05-09 10:10:00,339.8,340.18,337.49,338.06,6381.0,332.8205,333.1927,330.558,331.1163,6381.0
2022-05-09 10:20:00,337.86,337.89,336.4,337.16,5460.0,330.9204,330.9497,329.4903,330.2347,5460.0
2022-05-09 10:30:00,336.23,337.24,335.65,335.65,8337.0,329.3238,330.3131,328.7558,328.7558,8337.0
2022-05-09 10:40:00,335.79,336.55,335.72,336.1,4125.0,328.8929,329.6373,328.8243,329.1965,4125.0
2022-05-09 10:50:00,336.24,337.18,335.72,336.52,3235.0,329.3336,330.2543,328.8243,329.6079,3235.0
2022-05-09 11:00:00,335.94,336.37,335.58,336.05,7500.0,329.0398,329.461,328.6872,329.1475,7500.0
2022-05-09 11:10:00,336.06,337.0,335.66,336.67,8809.0,329.1573,330.078,328.7655,329.7548,8809.0
2022-05-09 11:20:00,336.99,337.1,335.62,335.9,11982.0,330.0682,330.176,328.7264,329.0006,11982.0
2022-05-09 11:30:00,335.93,337.6,335.15,337.6,4461.0,329.03,330.6657,328.266,330.6657,4461.0
2022-05-09 11:40:00,337.26,337.62,336.32,336.38,4505.0,330.3327,330.6853,329.412,329.4708,4505.0
2022-05-09 11:50:00,336.88,336.95,335.99,336.01,3229.0,329.9605,330.0291,329.0888,329.1084,3229.0
2022-05-09 12:00:00,335.61,337.05,334.42,336.37,14976.0,328.7166,330.127,327.551,329.461,14976.0
2022-05-09 12:10:00,336.56,338.32,336.55,337.92,2944.0,329.6471,331.3709,329.6373,330.9791,2944.0
2022-05-09 12:20:00,336.55,337.54,335.89,335.97,1204.0,329.6373,330.6069,328.9908,329.0692,1204.0
2022-05-09 12:30:00,335.67,336.05,333.91,333.91,1851.0,328.7753,329.1475,327.0515,327.0515,1851.0
2022-05-09 12:40:00,333.15,333.15,332.87,332.87,10601.0,326.3071,326.3071,326.0329,326.0329,10601.0
2022-05-09 12:50:00,332.62,332.62,331.09,331.5,2623.0,325.788,325.788,324.2894,324.691,2623.0
2022-05-09 13:00:00,330.41,331.61,330.05,331.17,5575.0,323.6234,324.7987,323.2708,324.3678,5575.0
2022-05-09 13:10:00,330.74,331.68,330.37,331.68,10946.0,323.9466,324.8673,323.5842,324.8673,10946.0
2022-05-09 13:20:00,331.5,332.0,330.88,331.78,2754.0,324.691,325.1807,324.0837,324.9652,2754.0
2022-05-09 13:30:00,332.56,333.01,331.58,331.58,1453.0,325.7292,326.17,324.7694,324.7694,1453.0
2022-05-09 13:40:00,332.1,334.63,332.1,333.53,7606.0,325.2787,327.7567,325.2787,326.6793,7606.0
2022-05-09 13:50:00,332.77,332.78,330.62,332.5,3971.0,325.9349,325.9447,323.8291,325.6705,3971.0
2022-05-09 14:00:00,332.82,333.58,332.78,332.92,1643.0,325.9839,326.7283,325.9447,326.0818,1643.0
2022-05-09 14:10:00,332.48,333.39,332.29,333.39,3100.0,325.6509,326.5422,325.4648,326.5422,3100.0
2022-05-09 14:20:00,333.35,333.35,331.57,332.48,1862.0,326.503,326.503,324.7596,325.6509,1862.0
2022-05-09 14:30:00,332.09,333.77,331.7,333.21,6815.0,325.2689,326.9144,324.8869,326.3659,6815.0
2022-05-09 14:40:00,333.2,335.0,333.2,334.2,3501.0,326.3561,328.1191,326.3561,327.3355,3501.0
2022-05-09 14:50:00,334.44,335.64,333.58,335.11,2900.0,327.5706,328.746,326.7283,328.2268,2900.0
2022-05-09 15:00:00,335.61,336.0,334.5,334.5,5622.0,328.7166,329.0986,327.6294,327.6294,5622.0
2022-05-09 15:10:00,334.79,336.29,334.79,335.55,6549.0,327.9134,329.3826,327.9134,328.6578,6549.0
2022-05-09 15:20:00,335.4,335.4,334.39,334.46,12530.0,328.5109,328.5109,327.5216,327.5902,12530.0
2022-05-09 15:30:00,334.25,334.84,333.63,334.63,8822.0,327.3845,327.9624,326.7772,327.7567,8822.0
2022-05-09 15:40:00,334.71,335.0,333.27,333.31,24181.0,327.8351,328.1191,326.4246,326.4638,24181.0
2022-05-09 15:50:00,333.31,333.89,332.04,333.44,37991.0,326.4638,327.0319,325.2199,326.5911,37991.0
2022-05-10 09:30:00,340.65,340.65,333.13,333.28,14807.0,333.6531,333.6531,326.2875,326.4344,14807.0
2022-05-10 09:40:00,333.32,336.0,332.87,333.93,12879.0,326.4736,329.0986,326.0329,327.0711,12879.0
2022-05-10 09:50:00,334.79,336.18,334.23,335.55,3059.0,327.9134,329.2749,327.3649,328.6578,3059.0
2022-05-10 10:00:00,335.15,335.95,333.59,334.24,7488.0,328.266,329.0496,326.7381,327.3747,7488.0
2022-05-10 10:10:00,334.72,335.16,332.18,332.68,7551.0,327.8449,328.2758,325.357,325.8468,7551.0
2022-05-10 10:20:00,332.92,334.68,331.3,331.73,3134.0,326.0818,327.8057,324.4951,324.9163,3134.0
2022-05-10 10:30:00,331.51,331.92,329.03,329.03,4614.0,324.7008,325.1024,322.2717,322.2717,4614.0
2022-05-10 10:40:00,328.63,328.63,325.8,326.55,3780.0,321.8799,321.8799,319.1081,319.8427,3780.0
2022-05-10 10:50:00,325.81,327.08,325.34,326.7,6828.0,319.1179,320.3618,318.6575,319.9896,6828.0
2022-05-10 11:00:00,325.65,326.39,323.57,323.69,7375.0,318.9612,319.686,316.9239,317.0414,7375.0
2022-05-10 11:10:00,323.66,324.54,322.37,324.03,14131.0,317.012,317.874,315.7485,317.3744,14131.0
2022-05-10 11:20:00,324.01,324.02,320.61,321.81,9280.0,317.3548,317.3646,314.0247,315.2,9280.0
2022-05-10 11:30:00,322.35,323.62,321.57,323.34,3756.0,315.7289,316.9728,314.965,316.6986,3756.0
2022-05-10 11:40:00,323.03,323.05,320.66,321.52,4110.0,316.395,316.4146,314.0736,314.916,4110.0
2022-05-10 11:50:00,320.63,320.91,319.33,319.62,5774.0,314.0443,314.3185,312.771,313.055,5774.0
2022-05-10 12:00:00,320.22,323.04,319.6,322.16,19317.0,313.6427,316.4048,313.0354,315.5428,19317.0
2022-05-10 12:10:00,322.15,322.43,320.84,321.73,6831.0,315.533,315.8073,314.25,315.1217,6831.0
2022-05-10 12:20:00,320.98,321.8,320.98,321.47,1357.0,314.3871,315.1902,314.3871,314.867,1357.0
2022-05-10 12:30:00,322.07,322.15,319.12,320.83,12778.0,315.4547,315.533,312.5653,314.2402,12778.0
2022-05-10 12:40:00,321.13,322.76,320.86,322.44,3028.0,314.534,316.1305,314.2695,315.8171,3028.0
2022-05-10 12:50:00,322.23,322.23,320.57,321.6,13504.0,315.6114,315.6114,313.9855,314.9943,13504.0
2022-05-10 13:00:00,321.21,323.62,321.21,323.62,1696.0,314.6124,316.9728,314.6124,316.9728,1696.0
2022-05-10 13:10:00,323.41,323.62,322.57,322.82,1300.0,316.7672,316.9728,315.9444,316.1893,1300.0
2022-05-10 13:20:00,323.09,324.89,322.9,324.88,2674.0,316.4537,318.2168,316.2676,318.207,2674.0
2022-05-10 13:30:00,326.19,328.26,325.82,328.25,1792.0,319.4901,321.5175,319.1277,321.5077,1792.0
2022-05-10 13:40:00,328.01,331.18,328.01,329.97,6108.0,321.2727,324.3776,321.2727,323.1924,6108.0
2022-05-10 13:50:00,329.58,330.49,329.5,330.49,2050.0,322.8104,323.7017,322.7321,323.7017,2050.0
2022-05-10 14:00:00,330.42,330.45,328.42,328.74,2105.0,323.6332,323.6626,321.6743,321.9877,2105.0
2022-05-10 14:10:00,328.35,331.22,327.92,329.44,24701.0,321.6057,324.4167,321.1845,322.6733,24701.0
2022-05-10 14:20:00,330.13,330.43,328.1,329.03,2071.0,323.3491,323.643,321.3608,322.2717,2071.0
2022-05-10 14:30:00,329.03,330.53,328.42,330.53,17824.0,322.2717,323.7409,321.6743,323.7409,17824.0
2022-05-10 14:40:00,330.37,332.41,329.59,330.5,14811.0,323.5842,325.5823,322.8202,323.7115,14811.0
2022-05-10 14:50:00,331.04,331.65,330.41,331.65,6840.0,324.2404,324.8379,323.6234,324.8379,6840.0
2022-05-10 15:00:00,331.27,332.6,331.09,331.09,3878.0,324.4657,325.7684,324.2894,324.2894,3878.0
2022-05-10 15:10:00,330.99,331.71,330.44,331.24,2161.0,324.1915,324.8967,323.6528,324.4363,2161.0
2022-05-10 15:20:00,330.98,330.98,328.53,328.53,3222.0,324.1817,324.1817,321.782,321.782,3222.0
2022-05-10 15:30:00,328.41,329.16,327.81,328.17,9945.0,321.6645,322.3991,321.0768,321.4294,9945.0
2022-05-10 15:40:00,327.37,328.66,327.06,327.99,7506.0,320.6458,321.9093,320.3422,321.2531,7506.0
2022-05-10 15:50:00,327.25,328.37,326.9,328.01,20341.0,320.5283,321.6253,320.1855,321.2727,20341.0
2022-05-11 09:30:00,330.03,331.33,327.29,327.3,6730.0,323.2512,324.5245,320.5675,320.5773,6730.0
2022-05-11 09:40:00,327.03,331.74,326.66,331.74,2249.0,320.3128,324.9261,319.9504,324.9261,2249.0
2022-05-11 09:50:00,332.41,332.76,330.92,331.59,1700.0,325.5823,325.9251,324.1229,324.7791,1700.0
2022-05-11 10:00:00,331.05,332.97,330.44,330.55,2000.0,324.2502,326.1308,323.6528,323.7605,2000.0
2022-05-11 10:10:00,330.25,332.89,329.88,332.73,3600.0,323.4667,326.0524,323.1043,325.8957,3600.0
2022-05-11 10:20:00,332.24,335.04,332.03,334.5,9395.0,325.4158,328.1583,325.2101,327.6294,9395.0
2022-05-11 10:30:00,334.5,334.5,331.02,334.01,5859.0,327.6294,327.6294,324.2209,327.1494,5859.0
2022-05-11 10:40:00,334.08,335.15,333.44,333.65,4490.0,327.218,328.266,326.5911,326.7968,4490.0
2022-05-11 10:50:00,333.29,333.29,330.37,331.52,4410.0,326.4442,326.4442,323.5842,324.7106,4410.0
2022-05-11 11:00:00,331.4,331.73,330.36,330.7,1900.0,324.593,324.9163,323.5744,323.9074,1900.0
2022-05-11 11:10:00,330.66,331.98,329.02,329.02,3235.0,323.8682,325.1611,322.2619,322.2619,3235.0
2022-05-11 11:20:00,329.06,331.25,329.06,331.25,2633.0,322.3011,324.4461,322.3011,324.4461,2633.0
2022-05-11 11:30:00,330.76,331.89,329.86,331.89,2800.0,323.9662,325.073,323.0847,325.073,2800.0
2022-05-11 11:40:00,331.08,331.1,329.75,330.93,1800.0,324.2796,324.2992,322.9769,324.1327,1800.0
2022-05-11 11:50:00,330.21,330.81,329.24,330.81,2096.0,323.4275,324.0152,322.4774,324.0152,2096.0
2022-05-11 12:00:00,330.64,331.17,330.11,330.11,5216.0,323.8487,324.3678,323.3295,323.3295,5216.0
2022-05-11 12:10:00,329.62,330.97,329.32,329.93,3180.0,322.8496,324.1719,322.5558,323.1532,3180.0
2022-05-11 12:20:00,330.28,331.57,327.01,327.75,7156.0,323.4961,324.7596,320.2932,321.018,7156.0
2022-05-11 12:30:00,327.8,329.12,327.8,328.5,4259.0,321.067,322.3599,321.067,321.7526,4259.0
2022-05-11 12:40:00,329.07,329.07,327.02,327.31,12596.0,322.3109,322.3109,320.303,320.5871,12596.0
2022-05-11 12:50:00,327.03,327.06,325.55,326.01,4868.0,320.3128,320.3422,318.8632,319.3138,4868.0
2022-05-11 13:00:00,326.23,326.23,323.57,324.26,2901.0,319.5292,319.5292,316.9239,317.5997,2901.0
2022-05-11 13:10:00,324.69,325.11,323.79,324.07,3164.0,318.0209,318.4322,317.1394,317.4136,3164.0
2022-05-11 13:20:00,323.99,324.44,322.52,322.67,3900.0,317.3352,317.776,315.8954,316.0424,3900.0
2022-05-11 13:30:00,322.6,324.82,322.3,322.38,6400.0,315.9738,318.1482,315.68,315.7583,6400.0
2022-05-11 13:40:00,322.5,323.38,322.24,323.11,8368.0,315.8759,316.7378,315.6212,316.4733,8368.0
2022-05-11 13:50:00,323.36,324.11,322.7,322.78,2080.0,316.7182,317.4528,316.0717,316.1501,2080.0
2022-05-11 14:00:00,323.07,324.81,323.07,323.98,3248.0,316.4341,318.1384,316.4341,317.3255,3248.0
2022-05-11 14:10:00,323.66,324.8,323.15,324.46,3446.0,317.012,318.1286,316.5125,317.7956,3446.0
2022-05-11 14:20:00,324.06,325.7,324.06,325.18,1388.0,317.4038,319.0101,317.4038,318.5008,1388.0
2022-05-11 14:30:00,324.94,325.65,324.34,324.84,3311.0,318.2657,318.9612,317.6781,318.1678,3311.0
2022-05-11 14:40:00,325.36,326.13,324.5,325.3,3400.0,318.6771,319.4313,317.8348,318.6183,3400.0
2022-05-11 14:50:00,325.04,325.1,323.6,324.98,5200.0,318.3637,318.4224,316.9533,318.3049,5200.0
2022-05-11 15:00:00,324.54,325.06,323.99,324.86,4089.0,317.874,318.3833,317.3352,318.1874,4089.0
2022-05-11 15:10:00,324.87,325.28,323.79,325.03,3265.0,318.1972,318.5988,317.1394,318.3539,3265.0
2022-05-11 15:20:00,324.82,324.83,323.46,323.54,5151.0,318.1482,318.158,316.8161,316.8945,5151.0
2022-05-11 15:30:00,323.54,324.36,321.75,321.81,7205.0,316.8945,317.6976,315.1413,315.2,7205.0
2022-05-11 15:40:00,321.86,322.5,320.41,320.41,8327.0,315.249,315.8759,313.8288,313.8288,8327.0
2022-05-11 15:50:00,320.75,322.23,320.65,321.98,70076.0,314.1618,315.6114,314.0639,315.3665,70076.0
2022-05-12 09:30:00,319.15,320.44,316.72,317.94,9469.0,312.5947,313.8582,310.2146,311.4095,9469.0
2022-05-12 09:40:00,318.12,323.13,317.51,321.75,23808.0,311.5858,316.4929,310.9883,315.1413,23808.0
2022-05-12 09:50:00,321.38,325.06,320.41,321.88,11376.0,314.7789,318.3833,313.8288,315.2686,11376.0
2022-05-12 10:00:00,321.36,324.37,320.46,324.33,6508.0,314.7593,317.7074,313.8778,317.6683,6508.0
2022-05-12 10:10:00,324.6,325.99,323.92,324.18,3673.0,317.9327,319.2942,317.2667,317.5213,3673.0
2022-05-12 10:20:00,324.24,326.04,323.7,324.03,5480.0,317.5801,319.3431,317.0512,317.3744,5480.0
2022-05-12 10:30:00,325.16,326.02,323.46,326.02,7711.0,318.4812,319.3236,316.8161,319.3236,7711.0
2022-05-12 10:40:00,325.63,326.7,324.83,326.69,7775.0,318.9416,319.9896,318.158,319.9798,7775.0
2022-05-12 10:50:00,326.98,330.03,326.98,329.53,4768.0,320.2638,323.2512,320.2638,322.7615,4768.0
2022-05-12 11:00:00,329.24,330.8,329.23,330.8,1017.0,322.4774,324.0054,322.4676,324.0054,1017.0
2022-05-12 11:10:00,330.94,331.09,329.23,329.28,3480.0,324.1425,324.2894,322.4676,322.5166,3480.0
2022-05-12 11:20:00,329.35,329.7,327.41,327.73,2067.0,322.5852,322.928,320.685,320.9984,2067.0
2022-05-12 11:30:00,327.97,328.5,326.85,328.5,3480.0,321.2335,321.7526,320.1365,321.7526,3480.0
2022-05-12 11:40:00,328.43,328.59,326.95,326.96,1508.0,321.6841,321.8408,320.2345,320.2442,1508.0
2022-05-12 11:50:00,325.83,325.83,323.91,324.07,2818.0,319.1375,319.1375,317.2569,317.4136,2818.0
2022-05-12 12:00:00,324.3,325.46,324.11,325.46,2251.0,317.6389,318.7751,317.4528,318.7751,2251.0
2022-05-12 12:10:00,324.04,324.65,323.78,324.65,1485.0,317.3842,317.9817,317.1296,317.9817,1485.0
2022-05-12 12:20:00,324.41,326.72,324.13,326.57,3695.0,317.7466,320.0092,317.4724,319.8623,3695.0
2022-05-12 12:30:00,327.32,328.61,327.32,328.23,5024.0,320.5969,321.8604,320.5969,321.4882,5024.0
2022-05-12 12:40:00,328.19,328.78,327.15,327.89,3373.0,321.449,322.0269,320.4303,321.1551,3373.0
2022-05-12 12:50:00,328.45,328.45,326.65,326.74,2212.0,321.7036,321.7036,319.9406,320.0288,2212.0
2022-05-12 13:00:00,326.3,327.1,325.06,325.89,5021.0,319.5978,320.3814,318.3833,319.1962,5021.0
2022-05-12 13:10:00,325.58,327.32,325.56,325.56,4097.0,318.8926,320.5969,318.873,318.873,4097.0
2022-05-12 13:20:00,325.53,326.43,325.33,325.34,1700.0,318.8436,319.7251,318.6477,318.6575,1700.0
2022-05-12 13:30:00,325.2,325.81,324.47,324.89,2941.0,318.5204,319.1179,317.8054,318.2168,2941.0
2022-05-12 13:40:00,324.13,324.14,322.91,322.91,3504.0,317.4724,317.4822,316.2774,316.2774,3504.0
2022-05-12 13:50:00,322.89,323.55,322.6,323.24,5297.0,316.2578,316.9043,315.9738,316.6007,5297.0
2022-05-12 14:00:00,323.99,324.6,323.0,323.0,1854.0,317.3352,317.9327,316.3656,316.3656,1854.0
2022-05-12 14:10:00,323.25,324.65,322.6,324.65,2889.0,316.6104,317.9817,315.9738,317.9817,2889.0
2022-05-12 14:20:00,324.55,324.55,322.56,322.56,3003.0,317.8837,317.8837,315.9346,315.9346,3003.0
2022-05-12 14:30:00,322.51,323.11,321.38,321.49,4132.0,315.8856,316.4733,314.7789,314.8866,4132.0
2022-05-12 14:40:00,321.37,323.03,321.29,322.61,5958.0,314.7691,316.395,314.6907,315.9836,5958.0
2022-05-12 14:50:00,322.53,322.99,322.0,322.22,3793.0,315.9052,316.3558,315.3861,315.6016,3793.0
2022-05-12 15:00:00,322.47,323.77,321.49,322.44,5720.0,315.8465,317.1198,314.8866,315.8171,5720.0
2022-05-12 15:10:00,322.49,324.46,321.9,324.46,4886.0,315.8661,317.7956,315.2882,317.7956,4886.0
2022-05-12 15:20:00,324.09,326.89,324.03,325.29,6208.0,317.4332,320.1757,317.3744,318.6085,6208.0
2022-05-12 15:30:00,325.72,326.68,325.49,326.57,6125.0,319.0297,319.97,318.8044,319.8623,6125.0
2022-05-12 15:40:00,326.69,327.38,325.83,325.98,11235.0,319.9798,320.6556,319.1375,319.2844,11235.0
2022-05-12 15:50:00,326.16,327.96,325.66,327.96,42648.0,319.4607,321.2237,318.9709,321.2237,42648.0
2022-05-13 09:30:00,331.05,335.57,330.0,333.24,10856.0,324.2502,328.6774,323.2218,326.3953,10856.0
2022-05-13 09:40:00,334.34,335.08,333.18,334.28,4643.0,327.4727,328.1975,326.3365,327.4139,4643.0
2022-05-13 09:50:00,334.99,335.99,334.31,335.22,1960.0,328.1093,329.0888,327.4433,328.3346,1960.0
2022-05-13 10:00:00,335.62,338.57,335.62,338.41,7488.0,328.7264,331.6158,328.7264,331.4591,7488.0
2022-05-13 10:10:00,338.97,340.04,338.11,339.0,3257.0,332.0076,333.0556,331.1652,332.0369,3257.0
2022-05-13 10:20:00,339.69,340.89,339.36,339.42,3618.0,332.7128,333.8881,332.3895,332.4483,3618.0
2022-05-13 10:30:00,339.37,339.54,338.45,339.21,4567.0,332.3993,332.5659,331.4982,332.2426,4567.0
2022-05-13 10:40:00,338.48,338.55,335.58,336.31,2088.0,331.5276,331.5962,328.6872,329.4022,2088.0
2022-05-13 10:50:00,336.54,337.68,336.54,336.68,4195.0,329.6275,330.7441,329.6275,329.7646,4195.0
2022-05-13 11:00:00,336.68,336.71,335.71,336.19,1717.0,329.7646,329.794,328.8145,329.2847,1717.0
2022-05-13 11:10:00,336.31,336.63,335.4,335.41,3450.0,329.4022,329.7156,328.5109,328.5207,3450.0
2022-05-13 11:20:00,335.9,336.36,335.56,336.0,1400.0,329.0006,329.4512,328.6676,329.0986,1400.0
2022-05-13 11:30:00,335.83,336.21,335.73,335.85,2254.0,328.9321,329.3043,328.8341,328.9516,2254.0
2022-05-13 11:40:00,336.0,336.01,335.45,335.93,2151.0,329.0986,329.1084,328.5599,329.03,2151.0
2022-05-13 11:50:00,336.0,336.16,335.6,335.6,1409.0,329.0986,329.2553,328.7068,328.7068,1409.0
2022-05-13 12:00:00,336.02,339.19,336.02,339.19,2917.0,329.1182,332.223,329.1182,332.223,2917.0
2022-05-13 12:10:00,339.31,339.81,338.84,338.91,1000.0,332.3406,332.8303,331.8802,331.9488,1000.0
2022-05-13 12:20:00,338.94,338.95,338.27,338.74,1223.0,331.9782,331.988,331.3219,331.7823,1223.0
2022-05-13 12:30:00,338.77,339.06,338.43,338.72,2929.0,331.8117,332.0957,331.4787,331.7627,2929.0
2022-05-13 12:40:00,338.67,338.75,337.63,337.68,1581.0,331.7137,331.7921,330.6951,330.7441,1581.0
2022-05-13 12:50:00,336.26,337.28,336.26,337.28,600.0,329.3532,330.3523,329.3532,330.3523,600.0
2022-05-13 13:00:00,337.67,337.69,337.11,337.44,2177.0,330.7343,330.7539,330.1858,330.509,2177.0
2022-05-13 13:10:00,337.22,337.96,336.23,336.23,4013.0,330.2935,331.0183,329.3238,329.3238,4013.0
2022-05-13 13:20:00,336.21,336.63,335.77,336.61,1602.0,329.3043,329.7156,328.8733,329.696,1602.0
2022-05-13 13:30:00,336.84,336.84,334.81,335.6,1300.0,329.9213,329.9213,327.933,328.7068,1300.0
2022-05-13 13:40:00,335.01,335.01,333.83,334.76,5703.0,328.1289,328.1289,326.9731,327.884,5703.0
2022-05-13 13:50:00,334.52,334.82,333.93,334.31,4026.0,327.649,327.9428,327.0711,327.4433,4026.0
2022-05-13 14:00:00,334.33,334.35,332.7,333.3,3944.0,327.4629,327.4825,325.8663,326.454,3944.0
2022-05-13 14:10:00,334.04,334.1,333.43,333.79,3914.0,327.1788,327.2376,326.5814,326.934,3914.0
2022-05-13 14:20:00,333.44,333.44,332.52,333.04,1733.0,326.5911,326.5911,325.69,326.1994,1733.0
2022-05-13 14:30:00,333.04,334.46,332.99,332.99,2170.0,326.1994,327.5902,326.1504,326.1504,2170.0
2022-05-13 14:40:00,332.85,333.21,332.37,332.48,4245.0,326.0133,326.3659,325.5431,325.6509,4245.0
2022-05-13 14:50:00,332.99,334.69,332.99,334.17,1504.0,326.1504,327.8155,326.1504,327.3062,1504.0
2022-05-13 15:00:00,334.55,335.18,334.45,334.67,2110.0,327.6783,328.2954,327.5804,327.7959,2110.0
2022-05-13 15:10:00,335.07,335.41,334.54,335.07,11562.0,328.1877,328.5207,327.6686,328.1877,11562.0
2022-05-13 15:20:00,335.01,335.24,334.68,335.24,2901.0,328.1289,328.3542,327.8057,328.3542,2901.0
2022-05-13 15:30:00,335.15,335.28,333.46,334.11,6866.0,328.266,328.3934,326.6107,327.2474,6866.0
2022-05-13 15:40:00,334.24,334.5,333.26,333.33,7217.0,327.3747,327.6294,326.4148,326.4834,7217.0
2022-05-13 15:50:00,334.01,334.02,332.09,332.83,30881.0,327.1494,327.1592,325.2689,325.9937,30881.0
2022-05-16 09:30:00,330.17,330.45,323.58,325.59,6986.0,323.3883,323.6626,316.9337,318.9024,6986.0
2022-05-16 09:40:00,324.76,324.76,321.49,324.33,5868.0,318.0894,318.0894,314.8866,317.6683,5868.0
2022-05-16 09:50:00,324.03,326.7,322.25,326.54,6236.0,317.3744,319.9896,315.631,319.8329,6236.0
2022-05-16 10:00:00,326.85,326.98,324.62,325.6,8610.0,320.1365,320.2638,317.9523,318.9122,8610.0
2022-05-16 10:10:00,325.94,327.77,325.77,327.77,2512.0,319.2452,321.0376,319.0787,321.0376,2512.0
2022-05-16 10:20:00,328.45,329.42,327.43,329.19,2546.0,321.7036,322.6537,320.7046,322.4284,2546.0
2022-05-16 10:30:00,328.94,329.37,325.92,327.63,7148.0,322.1836,322.6047,319.2256,320.9005,7148.0
2022-05-16 10:40:00,327.34,327.85,326.68,327.38,2510.0,320.6164,321.116,319.97,320.6556,2510.0
2022-05-16 10:50:00,327.06,327.12,325.29,325.4,2728.0,320.3422,320.401,318.6085,318.7163,2728.0
2022-05-16 11:00:00,325.36,326.55,325.19,326.41,4525.0,318.6771,319.8427,318.5106,319.7055,4525.0
2022-05-16 11:10:00,326.47,327.13,326.15,326.23,3011.0,319.7643,320.4108,319.4509,319.5292,3011.0
2022-05-16 11:20:00,325.77,325.98,324.66,325.68,5190.0,319.0787,319.2844,317.9915,318.9905,5190.0
2022-05-16 11:30:00,325.95,326.02,324.27,324.99,7019.0,319.255,319.3236,317.6095,318.3147,7019.0
2022-05-16 11:40:00,324.93,325.5,323.98,325.12,7713.0,318.2559,318.8142,317.3255,318.442,7713.0
2022-05-16 11:50:00,324.73,327.05,324.73,326.05,5713.0,318.06,320.3324,318.06,319.3529,5713.0
2022-05-16 12:00:00,325.8,326.32,324.82,325.47,4812.0,319.1081,319.6174,318.1482,318.7849,4812.0
2022-05-16 12:10:00,325.79,325.92,325.03,325.03,2283.0,319.0983,319.2256,318.3539,318.3539,2283.0
2022-05-16 12:20:00,325.51,325.58,324.55,324.57,1858.0,318.824,318.8926,317.8837,317.9033,1858.0
2022-05-16 12:30:00,324.28,325.17,324.21,324.21,2003.0,317.6193,318.491,317.5507,317.5507,2003.0
2022-05-16 12:40:00,323.85,324.69,323.58,324.69,4024.0,317.1981,318.0209,316.9337,318.0209,4024.0
2022-05-16 12:50:00,324.67,325.41,324.46,324.69,3832.0,318.0013,318.7261,317.7956,318.0209,3832.0
2022-05-16 13:00:00,324.51,324.66,324.08,324.48,10627.0,317.8446,317.9915,317.4234,317.8152,10627.0
2022-05-16 13:10:00,324.58,326.27,324.0,324.0,8955.0,317.9131,319.5684,317.345,317.345,8955.0
2022-05-16 13:20:00,324.45,326.53,324.45,326.13,7966.0,317.7858,319.8231,317.7858,319.4313,7966.0
2022-05-16 13:30:00,326.28,326.79,326.0,326.0,7352.0,319.5782,320.0777,319.304,319.304,7352.0
2022-05-16 13:40:00,326.15,326.46,325.21,325.25,8089.0,319.4509,319.7545,318.5302,318.5694,8089.0
2022-05-16 13:50:00,325.42,325.99,325.03,325.09,9037.0,318.7359,319.2942,318.3539,318.4127,9037.0
2022-05-16 14:00:00,324.96,326.72,324.82,326.19,7393.0,318.2853,320.0092,318.1482,319.4901,7393.0
2022-05-16 14:10:00,326.05,326.27,325.46,325.86,8059.0,319.3529,319.5684,318.7751,319.1668,8059.0
2022-05-16 14:20:00,325.91,326.75,325.62,326.53,9318.0,319.2158,320.0386,318.9318,319.8231,9318.0
2022-05-16 14:30:00,326.64,326.83,325.62,326.5,4597.0,319.9308,320.1169,318.9318,319.7937,4597.0
2022-05-16 14:40:00,326.34,326.35,325.55,325.56,4012.0,319.637,319.6468,318.8632,318.873,4012.0
2022-05-16 14:50:00,325.26,325.77,325.02,325.19,6782.0,318.5792,319.0787,318.3441,318.5106,6782.0
2022-05-16 15:00:00,325.18,325.77,325.15,325.33,6088.0,318.5008,319.0787,318.4714,318.6477,6088.0
2022-05-16 15:10:00,325.11,325.11,324.24,324.79,7643.0,318.4322,318.4322,317.5801,318.1188,7643.0
2022-05-16 15:20:00,324.71,324.76,324.19,324.54,2151.0,318.0405,318.0894,317.5311,317.874,2151.0
2022-05-16 15:30:00,324.61,324.93,323.51,323.99,5736.0,317.9425,318.2559,316.8651,317.3352,5736.0
2022-05-16 15:40:00,324.21,324.3,323.52,324.3,12672.0,317.5507,317.6389,316.8749,317.6389,12672.0
2022-05-16 15:50:00,324.75,325.14,323.17,323.38,41798.0,318.0796,318.4616,316.5321,316.7378,41798.0
2022-05-17 09:30:00,331.5,332.3,329.72,329.72,5130.0,324.691,325.4746,322.9476,322.9476,5130.0
2022-05-17 09:40:00,329.75,330.03,326.41,327.1,33191.0,322.9769,323.2512,319.7055,320.3814,33191.0
2022-05-17 09:50:00,327.4,329.44,327.38,329.08,4016.0,320.6752,322.6733,320.6556,322.3207,4016.0
2022-05-17 10:00:00,329.19,330.17,327.83,327.83,4296.0,322.4284,323.3883,321.0964,321.0964,4296.0
2022-05-17 10:10:00,327.17,330.25,327.17,330.25,6483.0,320.4499,323.4667,320.4499,323.4667,6483.0
2022-05-17 10:20:00,330.26,330.63,326.79,327.11,5007.0,323.4765,323.8389,320.0777,320.3912,5007.0
2022-05-17 10:30:00,328.2,328.34,324.13,324.87,29019.0,321.4588,321.5959,317.4724,318.1972,29019.0
2022-05-17 10:40:00,324.9,325.41,324.06,325.35,6047.0,318.2266,318.7261,317.4038,318.6673,6047.0
2022-05-17 10:50:00,324.82,328.17,324.82,327.8,3088.0,318.1482,321.4294,318.1482,321.067,3088.0
2022-05-17 11:00:00,328.29,329.1,328.0,328.0,10264.0,321.5469,322.3403,321.2629,321.2629,10264.0
2022-05-17 11:10:00,328.77,329.51,328.71,329.03,5948.0,322.0171,322.7419,321.9583,322.2717,5948.0
2022-05-17 11:20:00,329.17,331.0,328.98,331.0,12303.0,322.4089,324.2013,322.2228,324.2013,12303.0
2022-05-17 11:30:00,330.73,331.89,330.5,331.21,5874.0,323.9368,325.073,323.7115,324.407,5874.0
2022-05-17 11:40:00,331.31,331.54,330.03,330.55,3726.0,324.5049,324.7302,323.2512,323.7605,3726.0
2022-05-17 11:50:00,331.05,331.4,330.96,331.34,2454.0,324.2502,324.593,324.1621,324.5343,2454.0
2022-05-17 12:00:00,331.01,331.48,330.6,331.2,5745.0,324.2111,324.6714,323.8095,324.3972,5745.0
2022-05-17 12:10:00,331.05,331.88,330.56,331.23,12319.0,324.2502,325.0632,323.7703,324.4265,12319.0
2022-05-17 12:20:00,330.8,331.5,330.22,331.45,18138.0,324.0054,324.691,323.4373,324.642,18138.0
2022-05-17 12:30:00,332.0,334.34,331.85,334.34,12620.0,325.1807,327.4727,325.0338,327.4727,12620.0
2022-05-17 12:40:00,334.21,334.69,333.81,334.61,3696.0,327.3453,327.8155,326.9535,327.7371,3696.0
2022-05-17 12:50:00,334.57,334.74,334.08,334.74,2000.0,327.6979,327.8644,327.218,327.8644,2000.0
2022-05-17 13:00:00,334.42,334.91,333.82,334.88,2603.0,327.551,328.031,326.9633,328.0016,2603.0
2022-05-17 13:10:00,335.11,335.89,335.01,335.52,5237.0,328.2268,328.9908,328.1289,328.6284,5237.0
2022-05-17 13:20:00,335.52,335.9,335.01,335.37,3799.0,328.6284,329.0006,328.1289,328.4815,3799.0
2022-05-17 13:30:00,335.44,336.36,335.44,335.73,4399.0,328.5501,329.4512,328.5501,328.8341,4399.0
2022-05-17 13:40:00,335.79,335.82,334.89,335.76,98389.0,328.8929,328.9223,328.0114,328.8635,98389.0
2022-05-17 13:50:00,335.83,336.4,335.68,336.28,3012.0,328.9321,329.4903,328.7851,329.3728,3012.0
2022-05-17 14:00:00,336.13,336.73,335.77,336.49,3493.0,329.2259,329.8136,328.8733,329.5785,3493.0
2022-05-17 14:10:00,336.72,336.89,333.93,333.93,5898.0,329.8038,329.9703,327.0711,327.0711,5898.0
2022-05-17 14:20:00,333.62,334.11,332.0,333.79,8652.0,326.7674,327.2474,325.1807,326.934,8652.0
2022-05-17 14:30:00,333.88,335.4,333.51,335.4,3519.0,327.0221,328.5109,326.6597,328.5109,3519.0
2022-05-17 14:40:00,335.94,336.24,335.34,335.5,24531.0,329.0398,329.3336,328.4521,328.6088,24531.0
2022-05-17 14:50:00,335.56,335.75,334.81,334.99,9899.0,328.6676,328.8537,327.933,328.1093,9899.0
2022-05-17 15:00:00,335.09,335.61,335.02,335.02,5800.0,328.2073,328.7166,328.1387,328.1387,5800.0
2022-05-17 15:10:00,335.05,336.19,335.0,336.08,20915.0,328.1681,329.2847,328.1191,329.1769,20915.0
2022-05-17 15:20:00,336.14,336.71,335.29,335.31,14017.0,329.2357,329.794,328.4031,328.4227,14017.0
2022-05-17 15:30:00,335.28,335.43,334.6,334.6,5314.0,328.3934,328.5403,327.7273,327.7273,5314.0
2022-05-17 15:40:00,334.54,335.34,334.34,334.54,7888.0,327.6686,328.4521,327.4727,327.6686,7888.0
2022-05-17 15:50:00,334.81,334.89,334.23,334.66,79450.0,327.933,328.0114,327.3649,327.7861,79450.0
2022-05-18 09:30:00,330.8,333.41,327.88,327.88,4687.0,324.0054,326.5618,321.1453,321.1453,4687.0
2022-05-18 09:40:00,325.8,330.8,325.79,329.08,1800.0,319.1081,324.0054,319.0983,322.3207,1800.0
2022-05-18 09:50:00,330.47,330.56,327.72,328.5,2300.0,323.6822,323.7703,320.9886,321.7526,2300.0
2022-05-18 10:00:00,329.22,331.95,329.09,329.55,19759.0,322.4578,325.1318,322.3305,322.781,19759.0
2022-05-18 10:10:00,329.42,330.72,328.97,330.0,2219.0,322.6537,323.927,322.213,323.2218,2219.0
2022-05-18 10:20:00,330.76,330.76,329.5,329.5,2259.0,323.9662,323.9662,322.7321,322.7321,2259.0
2022-05-18 10:30:00,329.9,329.9,329.18,329.89,2991.0,323.1239,323.1239,322.4186,323.1141,2991.0
2022-05-18 10:40:00,329.47,329.48,328.77,329.43,5639.0,322.7027,322.7125,322.0171,322.6635,5639.0
2022-05-18 10:50:00,328.96,329.08,327.95,328.88,1805.0,322.2032,322.3207,321.2139,322.1248,1805.0
2022-05-18 11:00:00,329.22,329.22,328.13,328.28,1517.0,322.4578,322.4578,321.3902,321.5371,1517.0
2022-05-18 11:10:00,328.03,328.03,326.83,327.4,800.0,321.2923,321.2923,320.1169,320.6752,800.0
2022-05-18 11:20:00,327.46,327.46,325.12,325.76,4422.0,320.734,320.734,318.442,319.0689,4422.0
2022-05-18 11:30:00,325.06,326.13,324.26,325.94,3196.0,318.3833,319.4313,317.5997,319.2452,3196.0
2022-05-18 11:40:00,326.54,326.99,326.35,326.35,1767.0,319.8329,320.2736,319.6468,319.6468,1767.0
2022-05-18 11:50:00,326.72,327.16,325.55,325.99,1155.0,320.0092,320.4401,318.8632,319.2942,1155.0
2022-05-18 12:00:00,325.58,326.06,325.47,325.47,2453.0,318.8926,319.3627,318.7849,318.7849,2453.0
2022-05-18 12:10:00,325.7,327.36,325.7,327.36,300.0,319.0101,320.636,319.0101,320.636,300.0
2022-05-18 12:20:00,327.07,327.07,325.32,326.01,1906.0,320.352,320.352,318.6379,319.3138,1906.0
2022-05-18 12:30:00,326.37,326.89,326.26,326.89,1790.0,319.6664,320.1757,319.5586,320.1757,1790.0
2022-05-18 12:40:00,326.89,327.31,326.27,327.03,1766.0,320.1757,320.5871,319.5684,320.3128,1766.0
2022-05-18 12:50:00,327.37,328.11,327.17,327.72,2481.0,320.6458,321.3706,320.4499,320.9886,2481.0
2022-05-18 13:00:00,327.71,327.71,325.56,325.75,6478.0,320.9788,320.9788,318.873,319.0591,6478.0
2022-05-18 13:10:00,325.98,326.01,325.36,325.46,1614.0,319.2844,319.3138,318.6771,318.7751,1614.0
2022-05-18 13:20:00,325.52,326.27,325.24,325.57,7893.0,318.8338,319.5684,318.5596,318.8828,7893.0
2022-05-18 13:30:00,325.24,326.55,324.85,325.88,3840.0,318.5596,319.8427,318.1776,319.1864,3840.0
2022-05-18 13:40:00,325.22,325.22,323.9,323.96,1100.0,318.54,318.54,317.2471,317.3059,1100.0
2022-05-18 13:50:00,324.35,325.46,323.53,325.0,4552.0,317.6879,318.7751,316.8847,318.3245,4552.0
2022-05-18 14:00:00,325.19,325.36,324.83,325.31,1839.0,318.5106,318.6771,318.158,318.6281,1839.0
2022-05-18 14:10:00,325.46,326.06,324.64,325.81,4122.0,318.7751,319.3627,317.9719,319.1179,4122.0
2022-05-18 14:20:00,325.84,326.33,325.63,325.74,7658.0,319.1473,319.6272,318.9416,319.0493,7658.0
2022-05-18 14:30:00,325.1,325.13,324.41,325.03,2596.0,318.4224,318.4518,317.7466,318.3539,2596.0
2022-05-18 14:40:00,325.29,325.89,324.46,325.24,1400.0,318.6085,319.1962,317.7956,318.5596,1400.0
2022-05-18 14:50:00,325.54,325.54,323.93,324.69,1706.0,318.8534,318.8534,317.2765,318.0209,1706.0
2022-05-18 15:00:00,324.86,325.07,323.75,324.26,5914.0,318.1874,318.3931,317.1002,317.5997,5914.0
2022-05-18 15:10:00,324.28,324.5,323.8,323.81,1758.0,317.6193,317.8348,317.1492,317.1589,1758.0
2022-05-18 15:20:00,324.01,324.23,322.51,323.09,5140.0,317.3548,317.5703,315.8856,316.4537,5140.0
2022-05-18 15:30:00,322.93,324.73,322.86,324.73,3943.0,316.297,318.06,316.2285,318.06,3943.0
2022-05-18 15:40:00,324.73,324.73,322.92,323.05,7066.0,318.06,318.06,316.2872,316.4146,7066.0
2022-05-18 15:50:00,323.21,324.35,322.83,324.18,12719.0,316.5713,317.6879,316.1991,317.5213,12719.0
2022-05-19 09:30:00,321.23,328.99,321.23,327.25,47282.0,314.6319,322.2325,314.6319,320.5283,47282.0
2022-05-19 09:40:00,326.38,327.4,323.02,323.54,28483.0,319.6762,320.6752,316.3852,316.8945,28483.0
2022-05-19 09:50:00,323.05,325.35,322.81,324.99,11128.0,316.4146,318.6673,316.1795,318.3147,11128.0
2022-05-19 10:00:00,324.85,328.81,324.85,326.35,5700.0,318.1776,322.0562,318.1776,319.6468,5700.0
2022-05-19 10:10:00,326.06,329.96,326.06,329.09,10588.0,319.3627,323.1826,319.3627,322.3305,10588.0
2022-05-19 10:20:00,328.95,329.32,325.0,325.77,3473.0,322.1934,322.5558,318.3245,319.0787,3473.0
2022-05-19 10:30:00,325.35,326.09,324.5,324.7,1743.0,318.6673,319.3921,317.8348,318.0307,1743.0
2022-05-19 10:40:00,324.19,324.78,323.35,323.35,3818.0,317.5311,318.109,316.7084,316.7084,3818.0
2022-05-19 10:50:00,323.19,324.23,323.19,323.97,3104.0,316.5517,317.5703,316.5517,317.3157,3104.0
2022-05-19 11:00:00,324.2,324.2,321.46,322.39,3265.0,317.5409,317.5409,314.8572,315.7681,3265.0
2022-05-19 11:10:00,322.34,323.31,321.11,322.11,3137.0,315.7191,316.6692,314.5144,315.4939,3137.0
2022-05-19 11:20:00,322.65,322.65,321.64,321.89,3725.0,316.0228,316.0228,315.0335,315.2784,3725.0
2022-05-19 11:30:00,322.05,324.82,322.05,324.82,2400.0,315.4351,318.1482,315.4351,318.1482,2400.0
2022-05-19 11:40:00,324.7,325.41,324.7,324.81,3200.0,318.0307,318.7261,318.0307,318.1384,3200.0
2022-05-19 11:50:00,325.16,325.16,323.08,324.66,5842.0,318.4812,318.4812,316.4439,317.9915,5842.0
2022-05-19 12:00:00,324.6,326.37,324.58,325.86,4752.0,317.9327,319.6664,317.9131,319.1668,4752.0
2022-05-19 12:10:00,326.24,326.91,325.41,325.41,2524.0,319.539,320.1953,318.7261,318.7261,2524.0
2022-05-19 12:20:00,324.96,325.74,324.47,325.35,5114.0,318.2853,319.0493,317.8054,318.6673,5114.0
2022-05-19 12:30:00,325.76,325.76,324.43,324.43,2750.0,319.0689,319.0689,317.7662,317.7662,2750.0
2022-05-19 12:40:00,323.92,324.95,323.91,324.45,3811.0,317.2667,318.2755,317.2569,317.7858,3811.0
2022-05-19 12:50:00,324.73,325.29,324.46,325.16,1766.0,318.06,318.6085,317.7956,318.4812,1766.0
2022-05-19 13:00:00,324.84,325.32,324.3,324.63,2980.0,318.1678,318.6379,317.6389,317.9621,2980.0
2022-05-19 13:10:00,324.29,324.29,323.7,324.07,1272.0,317.6291,317.6291,317.0512,317.4136,1272.0
2022-05-19 13:20:00,324.79,325.99,324.61,325.23,4307.0,318.1188,319.2942,317.9425,318.5498,4307.0
2022-05-19 13:30:00,325.24,326.48,325.14,326.22,5476.0,318.5596,319.7741,318.4616,319.5194,5476.0
2022-05-19 13:40:00,326.21,326.34,324.11,324.11,3549.0,319.5097,319.637,317.4528,317.4528,3549.0
2022-05-19 13:50:00,324.33,328.69,324.07,328.69,2472.0,317.6683,321.9387,317.4136,321.9387,2472.0
2022-05-19 14:00:00,327.97,327.97,325.56,326.43,5007.0,321.2335,321.2335,318.873,319.7251,5007.0
2022-05-19 14:10:00,326.58,326.89,325.71,325.71,3280.0,319.8721,320.1757,319.0199,319.0199,3280.0
2022-05-19 14:20:00,325.58,326.45,325.58,326.45,2200.0,318.8926,319.7447,318.8926,319.7447,2200.0
2022-05-19 14:30:00,326.27,327.42,325.84,327.05,4559.0,319.5684,320.6948,319.1473,320.3324,4559.0
2022-05-19 14:40:00,326.95,327.76,325.51,327.73,4068.0,320.2345,321.0278,318.824,320.9984,4068.0
2022-05-19 14:50:00,327.75,328.15,326.6,327.65,4447.0,321.018,321.4098,319.8916,320.9201,4447.0
2022-05-19 15:00:00,327.65,329.0,327.55,327.6,6374.0,320.9201,322.2423,320.8221,320.8711,6374.0
2022-05-19 15:10:00,326.9,327.02,326.01,326.01,2681.0,320.1855,320.303,319.3138,319.3138,2681.0
2022-05-19 15:20:00,326.09,326.1,324.58,324.59,3089.0,319.3921,319.4019,317.9131,317.9229,3089.0
2022-05-19 15:30:00,325.08,325.38,324.68,325.05,3857.0,318.4029,318.6967,318.0111,318.3735,3857.0
2022-05-19 15:40:00,325.24,325.76,324.59,324.81,9457.0,318.5596,319.0689,317.9229,318.1384,9457.0
2022-05-19 15:50:00,325.23,325.23,323.77,324.65,28242.0,318.5498,318.5498,317.1198,317.9817,28242.0
2022-05-20 09:30:00,329.85,330.49,326.88,329.02,13968.0,323.0749,323.7017,320.1659,322.2619,13968.0
2022-05-20 09:40:00,328.33,328.62,324.34,324.34,2352.0,321.5861,321.8701,317.6781,317.6781,2352.0
2022-05-20 09:50:00,325.25,326.1,323.69,324.22,2412.0,318.5694,319.4019,317.0414,317.5605,2412.0
2022-05-20 10:00:00,324.02,324.69,321.5,321.82,8408.0,317.3646,318.0209,314.8964,315.2098,8408.0
2022-05-20 10:10:00,321.31,323.75,321.31,323.74,22061.0,314.7103,317.1002,314.7103,317.0904,22061.0
2022-05-20 10:20:00,323.53,324.54,323.44,324.01,5342.0,316.8847,317.874,316.7965,317.3548,5342.0
2022-05-20 10:30:00,323.8,323.84,323.25,323.25,5380.0,317.1492,317.1883,316.6104,316.6104,5380.0
2022-05-20 10:40:00,323.23,325.37,323.23,323.99,8552.0,316.5909,318.6869,316.5909,317.3352,8552.0
2022-05-20 10:50:00,323.4,323.4,322.4,322.75,6186.0,316.7574,316.7574,315.7779,316.1207,6186.0
2022-05-20 11:00:00,322.75,323.52,322.51,322.51,4898.0,316.1207,316.8749,315.8856,315.8856,4898.0
2022-05-20 11:10:00,322.08,322.22,321.34,321.64,7430.0,315.4645,315.6016,314.7397,315.0335,7430.0
2022-05-20 11:20:00,321.43,322.77,321.43,322.69,3942.0,314.8278,316.1403,314.8278,316.062,3942.0
2022-05-20 11:30:00,322.37,322.62,321.56,321.83,6276.0,315.7485,315.9934,314.9552,315.2196,6276.0
2022-05-20 11:40:00,322.43,322.54,321.31,322.03,4400.0,315.8073,315.915,314.7103,315.4155,4400.0
2022-05-20 11:50:00,321.85,323.21,321.85,322.98,13736.0,315.2392,316.5713,315.2392,316.346,13736.0
2022-05-20 12:00:00,322.86,322.86,320.96,320.97,10715.0,316.2285,316.2285,314.3675,314.3773,10715.0
2022-05-20 12:10:00,320.92,322.03,320.21,321.73,5405.0,314.3283,315.4155,313.6329,315.1217,5405.0
2022-05-20 12:20:00,322.05,322.66,321.83,321.83,2355.0,315.4351,316.0326,315.2196,315.2196,2355.0
2022-05-20 12:30:00,321.48,322.1,321.21,321.64,5625.0,314.8768,315.4841,314.6124,315.0335,5625.0
2022-05-20 12:40:00,321.31,321.52,320.69,321.37,8876.0,314.7103,314.916,314.103,314.7691,8876.0
2022-05-20 12:50:00,321.75,321.97,320.96,321.42,6800.0,315.1413,315.3567,314.3675,314.818,6800.0
2022-05-20 13:00:00,321.49,321.64,320.2,320.35,6502.0,314.8866,315.0335,313.6231,313.77,6502.0
2022-05-20 13:10:00,320.03,321.71,319.9,321.71,17820.0,313.4566,315.1021,313.3293,315.1021,17820.0
2022-05-20 13:20:00,321.7,321.86,320.0,320.05,16334.0,315.0923,315.249,313.4272,313.4762,16334.0
2022-05-20 13:30:00,319.9,323.76,319.9,322.89,4127.0,313.3293,317.11,313.3293,316.2578,4127.0
2022-05-20 13:40:00,322.38,323.41,321.86,322.09,3620.0,315.7583,316.7672,315.249,315.4743,3620.0
2022-05-20 13:50:00,321.69,322.74,321.69,322.06,1419.0,315.0825,316.1109,315.0825,315.4449,1419.0
2022-05-20 14:00:00,322.47,322.82,321.48,321.63,1700.0,315.8465,316.1893,314.8768,315.0237,1700.0
2022-05-20 14:10:00,321.86,322.24,321.42,322.18,4097.0,315.249,315.6212,314.818,315.5624,4097.0
2022-05-20 14:20:00,322.03,322.59,321.39,322.59,3509.0,315.4155,315.964,314.7887,315.964,3509.0
2022-05-20 14:30:00,322.69,322.69,321.0,321.53,2225.0,316.062,316.062,314.4067,314.9258,2225.0
2022-05-20 14:40:00,321.36,323.33,321.33,323.27,4133.0,314.7593,316.6888,314.7299,316.63,4133.0
2022-05-20 14:50:00,323.21,324.39,322.76,323.05,4800.0,316.5713,317.727,316.1305,316.4146,4800.0
2022-05-20 15:00:00,323.01,323.36,321.9,322.05,5533.0,316.3754,316.7182,315.2882,315.4351,5533.0
2022-05-20 15:10:00,321.88,323.74,321.88,323.3,4662.0,315.2686,317.0904,315.2686,316.6594,4662.0
2022-05-20 15:20:00,323.68,324.43,323.44,324.43,4514.0,317.0316,317.7662,316.7965,317.7662,4514.0
2022-05-20 15:30:00,324.31,326.65,323.95,326.12,8501.0,317.6487,319.9406,317.2961,319.4215,8501.0
2022-05-20 15:40:00,327.06,328.16,326.65,327.46,16742.0,320.3422,321.4196,319.9406,320.734,16742.0
2022-05-20 15:50:00,327.53,328.44,326.88,327.43,44771.0,320.8025,321.6938,320.1659,320.7046,44771.0
2022-05-23 09:30:00,332.2,333.8,331.29,332.2,8702.0,325.3766,326.9438,324.4853,325.3766,8702.0
2022-05-23 09:40:00,332.71,337.02,332.71,336.54,10356.0,325.8761,330.0976,325.8761,329.6275,10356.0
2022-05-23 09:50:00,336.52,336.52,332.67,332.68,5648.0,329.6079,329.6079,325.837,325.8468,5648.0
2022-05-23 10:00:00,333.21,333.22,327.93,328.62,5929.0,326.3659,326.3757,321.1943,321.8701,5929.0
2022-05-23 10:10:00,328.73,329.69,327.84,329.43,4200.0,321.9779,322.9182,321.1062,322.6635,4200.0
2022-05-23 10:20:00,328.64,329.21,327.96,329.05,3300.0,321.8897,322.448,321.2237,322.2913,3300.0
2022-05-23 10:30:00,329.23,330.25,328.91,329.9,3246.0,322.4676,323.4667,322.1542,323.1239,3246.0
2022-05-23 10:40:00,329.88,330.49,329.46,330.01,2906.0,323.1043,323.7017,322.6929,323.2316,2906.0
2022-05-23 10:50:00,329.04,330.47,328.64,330.45,2200.0,322.2815,323.6822,321.8897,323.6626,2200.0
2022-05-23 11:00:00,330.4,331.95,330.39,331.28,2200.0,323.6136,325.1318,323.6038,324.4755,2200.0
2022-05-23 11:10:00,331.22,332.37,330.71,331.25,10367.0,324.4167,325.5431,323.9172,324.4461,10367.0
2022-05-23 11:20:00,331.28,332.4,331.01,332.13,1773.0,324.4755,325.5725,324.2111,325.3081,1773.0
2022-05-23 11:30:00,332.02,332.41,331.12,332.06,3140.0,325.2003,325.5823,324.3188,325.2395,3140.0
2022-05-23 11:40:00,332.06,332.29,331.19,331.19,2448.0,325.2395,325.4648,324.3874,324.3874,2448.0
2022-05-23 11:50:00,331.49,332.15,331.49,331.66,1160.0,324.6812,325.3276,324.6812,324.8477,1160.0
2022-05-23 12:00:00,331.82,332.32,331.7,332.26,802.0,325.0044,325.4942,324.8869,325.4354,802.0
2022-05-23 12:10:00,332.13,332.13,330.89,331.11,1720.0,325.3081,325.3081,324.0935,324.309,1720.0
2022-05-23 12:20:00,331.22,331.6,330.7,330.71,1722.0,324.4167,324.7889,323.9074,323.9172,1722.0
2022-05-23 12:30:00,330.5,331.4,330.49,331.4,700.0,323.7115,324.593,323.7017,324.593,700.0
2022-05-23 12:40:00,331.51,331.97,330.99,330.99,1100.0,324.7008,325.1513,324.1915,324.1915,1100.0
2022-05-23 12:50:00,331.29,331.29,330.64,330.99,1952.0,324.4853,324.4853,323.8487,324.1915,1952.0
2022-05-23 13:00:00,331.19,331.19,330.37,330.37,1000.0,324.3874,324.3874,323.5842,323.5842,1000.0
2022-05-23 13:10:00,330.15,330.73,329.54,329.54,1728.0,323.3687,323.9368,322.7713,322.7713,1728.0
2022-05-23 13:20:00,329.15,330.46,329.15,330.43,1159.0,322.3893,323.6724,322.3893,323.643,1159.0
2022-05-23 13:30:00,330.08,331.09,329.95,330.87,2627.0,323.3002,324.2894,323.1728,324.0739,2627.0
2022-05-23 13:40:00,330.23,331.25,330.18,331.01,1015.0,323.4471,324.4461,323.3981,324.2111,1015.0
2022-05-23 13:50:00,331.37,331.37,330.69,331.1,5788.0,324.5637,324.5637,323.8976,324.2992,5788.0
2022-05-23 14:00:00,331.07,331.08,330.42,330.7,1900.0,324.2698,324.2796,323.6332,323.9074,1900.0
2022-05-23 14:10:00,330.92,331.68,330.69,331.68,882.0,324.1229,324.8673,323.8976,324.8673,882.0
2022-05-23 14:20:00,331.4,332.24,331.4,332.13,1300.0,324.593,325.4158,324.593,325.3081,1300.0
2022-05-23 14:30:00,331.89,332.57,331.8,332.08,1835.0,325.073,325.739,324.9848,325.2591,1835.0
2022-05-23 14:40:00,332.18,332.62,331.87,331.87,1131.0,325.357,325.788,325.0534,325.0534,1131.0
2022-05-23 14:50:00,331.36,331.91,331.36,331.82,1219.0,324.5539,325.0926,324.5539,325.0044,1219.0
2022-05-23 15:00:00,332.28,333.19,332.09,333.07,2329.0,325.455,326.3463,325.2689,326.2287,2329.0
2022-05-23 15:10:00,332.82,332.95,331.85,332.12,2200.0,325.9839,326.1112,325.0338,325.2983,2200.0
2022-05-23 15:20:00,332.74,332.78,332.04,332.68,1900.0,325.9055,325.9447,325.2199,325.8468,1900.0
2022-05-23 15:30:00,332.85,333.26,332.65,332.65,3179.0,326.0133,326.4148,325.8174,325.8174,3179.0
2022-05-23 15:40:00,332.46,332.6,331.73,331.93,4499.0,325.6313,325.7684,324.9163,325.1122,4499.0
2022-05-23 15:50:00,332.27,333.49,331.99,333.49,15255.0,325.4452,326.6401,325.1709,326.6401,15255.0
2022-05-24 09:30:00,332.05,333.0,327.35,327.35,3722.0,325.2297,326.1602,320.6262,320.6262,3722.0
2022-05-24 09:40:00,328.3,328.62,326.92,328.62,1440.0,321.5567,321.8701,320.2051,321.8701,1440.0
2022-05-24 09:50:00,328.42,328.42,326.47,326.57,2501.0,321.6743,321.6743,319.7643,319.8623,2501.0
2022-05-24 10:00:00,325.8,326.32,322.05,322.36,9609.0,319.1081,319.6174,315.4351,315.7387,9609.0
2022-05-24 10:10:00,322.56,325.09,321.87,321.87,3663.0,315.9346,318.4127,315.2588,315.2588,3663.0
2022-05-24 10:20:00,322.04,323.97,321.88,322.56,6194.0,315.4253,317.3157,315.2686,315.9346,6194.0
2022-05-24 10:30:00,322.11,322.15,321.18,321.98,2531.0,315.4939,315.533,314.583,315.3665,2531.0
2022-05-24 10:40:00,321.9,322.78,321.09,321.09,4901.0,315.2882,316.1501,314.4948,314.4948,4901.0
2022-05-24 10:50:00,320.58,322.25,320.58,322.13,4033.0,313.9953,315.631,313.9953,315.5135,4033.0
2022-05-24 11:00:00,322.15,322.62,321.65,322.05,2869.0,315.533,315.9934,315.0433,315.4351,2869.0
2022-05-24 11:10:00,322.05,322.85,321.37,322.5,4008.0,315.4351,316.2187,314.7691,315.8759,4008.0
2022-05-24 11:20:00,322.81,323.96,321.62,323.96,4651.0,316.1795,317.3059,315.0139,317.3059,4651.0
2022-05-24 11:30:00,324.09,324.28,323.47,324.07,3127.0,317.4332,317.6193,316.8259,317.4136,3127.0
2022-05-24 11:40:00,324.36,325.95,324.27,325.49,3168.0,317.6976,319.255,317.6095,318.8044,3168.0
2022-05-24 11:50:00,325.03,325.74,324.25,325.74,2280.0,318.3539,319.0493,317.5899,319.0493,2280.0
2022-05-24 12:00:00,324.66,325.14,324.38,325.0,2447.0,317.9915,318.4616,317.7172,318.3245,2447.0
2022-05-24 12:10:00,325.41,326.43,325.41,325.55,2900.0,318.7261,319.7251,318.7261,318.8632,2900.0
2022-05-24 12:20:00,325.35,325.79,325.01,325.41,2815.0,318.6673,319.0983,318.3343,318.7261,2815.0
2022-05-24 12:30:00,325.18,325.38,323.73,323.79,3941.0,318.5008,318.6967,317.0806,317.1394,3941.0
2022-05-24 12:40:00,324.04,324.41,323.69,323.87,2305.0,317.3842,317.7466,317.0414,317.2177,2305.0
2022-05-24 12:50:00,324.22,324.23,323.42,324.17,2848.0,317.5605,317.5703,316.777,317.5116,2848.0
2022-05-24 13:00:00,323.48,323.48,322.28,322.49,2568.0,316.8357,316.8357,315.6604,315.8661,2568.0
2022-05-24 13:10:00,322.78,323.76,322.54,323.25,6206.0,316.1501,317.11,315.915,316.6104,6206.0
2022-05-24 13:20:00,322.76,323.0,322.37,323.0,3746.0,316.1305,316.3656,315.7485,316.3656,3746.0
2022-05-24 13:30:00,322.85,322.85,321.78,322.58,3785.0,316.2187,316.2187,315.1706,315.9542,3785.0
2022-05-24 13:40:00,322.74,323.74,322.23,322.94,6911.0,316.1109,317.0904,315.6114,316.3068,6911.0
2022-05-24 13:50:00,322.83,322.85,321.97,322.69,5800.0,316.1991,316.2187,315.3567,316.062,5800.0
2022-05-24 14:00:00,322.85,324.11,322.58,324.11,6818.0,316.2187,317.4528,315.9542,317.4528,6818.0
2022-05-24 14:10:00,324.21,324.53,321.89,321.97,6425.0,317.5507,317.8642,315.2784,315.3567,6425.0
2022-05-24 14:20:00,322.26,323.62,321.8,323.33,8623.0,315.6408,316.9728,315.1902,316.6888,8623.0
2022-05-24 14:30:00,323.3,323.67,322.84,323.45,2929.0,316.6594,317.0218,316.2089,316.8063,2929.0
2022-05-24 14:40:00,323.19,323.19,321.59,321.74,5918.0,316.5517,316.5517,314.9845,315.1315,5918.0
2022-05-24 14:50:00,321.63,321.97,321.2,321.27,2900.0,315.0237,315.3567,314.6026,314.6711,2900.0
2022-05-24 15:00:00,321.48,323.32,321.48,322.38,4695.0,314.8768,316.679,314.8768,315.7583,4695.0
2022-05-24 15:10:00,322.54,323.22,322.38,322.68,3627.0,315.915,316.5811,315.7583,316.0522,3627.0
2022-05-24 15:20:00,322.42,324.43,322.42,324.43,3422.0,315.7975,317.7662,315.7975,317.7662,3422.0
2022-05-24 15:30:00,324.38,326.59,324.38,326.24,3642.0,317.7172,319.8818,317.7172,319.539,3642.0
2022-05-24 15:40:00,325.94,326.57,325.55,325.99,5783.0,319.2452,319.8623,318.8632,319.2942,5783.0
2022-05-24 15:50:00,325.9,325.99,324.58,325.86,26856.0,319.206,319.2942,317.9131,319.1668,26856.0
2022-05-25 09:30:00,323.22,324.4,321.68,321.68,9552.0,316.5811,317.7368,315.0727,315.0727,9552.0
2022-05-25 09:40:00,322.48,323.94,321.41,321.44,13632.0,315.8563,317.2863,314.8082,314.8376,13632.0
2022-05-25 09:50:00,321.75,323.43,321.5,322.45,6502.0,315.1413,316.7868,314.8964,315.8269,6502.0
2022-05-25 10:00:00,322.47,323.9,321.62,322.12,4862.0,315.8465,317.2471,315.0139,315.5037,4862.0
2022-05-25 10:10:00,322.46,323.96,322.45,323.85,6900.0,315.8367,317.3059,315.8269,317.1981,6900.0
2022-05-25 10:20:00,323.68,324.04,322.95,323.96,10761.0,317.0316,317.3842,316.3166,317.3059,10761.0
2022-05-25 10:30:00,324.44,324.67,323.69,324.4,15376.0,317.776,318.0013,317.0414,317.7368,15376.0
2022-05-25 10:40:00,324.51,324.61,323.44,324.32,8654.0,317.8446,317.9425,316.7965,317.6585,8654.0
2022-05-25 10:50:00,324.34,324.77,323.85,324.65,4392.0,317.6781,318.0992,317.1981,317.9817,4392.0
2022-05-25 11:00:00,324.2,324.27,323.36,323.73,4343.0,317.5409,317.6095,316.7182,317.0806,4343.0
2022-05-25 11:10:00,323.72,324.43,323.02,323.34,5062.0,317.0708,317.7662,316.3852,316.6986,5062.0
2022-05-25 11:20:00,323.63,323.79,323.31,323.32,4560.0,316.9826,317.1394,316.6692,316.679,4560.0
2022-05-25 11:30:00,323.33,323.95,322.57,322.84,5540.0,316.6888,317.2961,315.9444,316.2089,5540.0
2022-05-25 11:40:00,322.94,324.31,322.82,323.9,18988.0,316.3068,317.6487,316.1893,317.2471,18988.0
2022-05-25 11:50:00,323.85,324.65,323.48,324.39,3219.0,317.1981,317.9817,316.8357,317.727,3219.0
2022-05-25 12:00:00,324.54,324.63,323.94,324.02,3568.0,317.874,317.9621,317.2863,317.3646,3568.0
2022-05-25 12:10:00,324.04,324.36,323.83,324.33,1500.0,317.3842,317.6976,317.1785,317.6683,1500.0
2022-05-25 12:20:00,324.09,324.09,322.31,322.81,992.0,317.4332,317.4332,315.6898,316.1795,992.0
2022-05-25 12:30:00,323.36,323.38,322.27,322.46,2901.0,316.7182,316.7378,315.6506,315.8367,2901.0
2022-05-25 12:40:00,322.63,323.3,322.63,323.3,1709.0,316.0032,316.6594,316.0032,316.6594,1709.0
2022-05-25 12:50:00,323.18,323.18,322.77,323.09,1546.0,316.5419,316.5419,316.1403,316.4537,1546.0
2022-05-25 13:00:00,322.88,323.23,322.78,323.2,2805.0,316.248,316.5909,316.1501,316.5615,2805.0
2022-05-25 13:10:00,322.93,323.22,322.52,322.96,3594.0,316.297,316.5811,315.8954,316.3264,3594.0
2022-05-25 13:20:00,322.68,323.28,322.56,323.1,4095.0,316.0522,316.6398,315.9346,316.4635,4095.0
2022-05-25 13:30:00,323.29,324.11,323.15,323.73,3795.0,316.6496,317.4528,316.5125,317.0806,3795.0
2022-05-25 13:40:00,323.65,323.7,323.19,323.28,3100.0,317.0022,317.0512,316.5517,316.6398,3100.0
2022-05-25 13:50:00,323.21,323.21,322.34,322.66,2653.0,316.5713,316.5713,315.7191,316.0326,2653.0
2022-05-25 14:00:00,323.72,323.82,320.4,322.03,12317.0,317.0708,317.1687,313.819,315.4155,12317.0
2022-05-25 14:10:00,322.44,323.65,321.9,322.69,10244.0,315.8171,317.0022,315.2882,316.062,10244.0
2022-05-25 14:20:00,322.43,323.5,322.38,323.33,6982.0,315.8073,316.8553,315.7583,316.6888,6982.0
2022-05-25 14:30:00,323.4,324.2,322.98,322.98,5300.0,316.7574,317.5409,316.346,316.346,5300.0
2022-05-25 14:40:00,323.14,325.25,323.13,324.89,11163.0,316.5027,318.5694,316.4929,318.2168,11163.0
2022-05-25 14:50:00,325.21,326.24,324.65,326.19,2860.0,318.5302,319.539,317.9817,319.4901,2860.0
2022-05-25 15:00:00,326.05,327.03,325.83,326.74,6514.0,319.3529,320.3128,319.1375,320.0288,6514.0
2022-05-25 15:10:00,326.7,326.9,326.37,326.54,3300.0,319.9896,320.1855,319.6664,319.8329,3300.0
2022-05-25 15:20:00,326.39,326.8,326.16,326.8,2709.0,319.686,320.0875,319.4607,320.0875,2709.0
2022-05-25 15:30:00,327.0,327.45,326.52,326.74,6686.0,320.2834,320.7242,319.8133,320.0288,6686.0
2022-05-25 15:40:00,326.59,327.09,326.49,326.59,8809.0,319.8818,320.3716,319.7839,319.8818,8809.0
2022-05-25 15:50:00,326.16,326.81,325.35,326.24,24673.0,319.4607,320.0973,318.6673,319.539,24673.0
2022-05-26 09:30:00,330.86,332.34,329.78,329.78,8012.0,324.0641,325.5137,323.0063,323.0063,8012.0
2022-05-26 09:40:00,329.77,330.92,329.02,329.15,7403.0,322.9965,324.1229,322.2619,322.3893,7403.0
2022-05-26 09:50:00,329.2,332.07,329.2,331.35,7969.0,322.4382,325.2493,322.4382,324.5441,7969.0
2022-05-26 10:00:00,330.56,332.12,330.3,331.62,4853.0,323.7703,325.2983,323.5156,324.8085,4853.0
2022-05-26 10:10:00,331.61,334.35,331.18,334.1,2250.0,324.7987,327.4825,324.3776,327.2376,2250.0
2022-05-26 10:20:00,334.28,337.1,334.28,336.52,7884.0,327.4139,330.176,327.4139,329.6079,7884.0
2022-05-26 10:30:00,336.35,336.47,334.51,334.51,4616.0,329.4414,329.5589,327.6392,327.6392,4616.0
2022-05-26 10:40:00,334.77,335.13,333.71,333.78,2500.0,327.8938,328.2464,326.8556,326.9242,2500.0
2022-05-26 10:50:00,333.27,335.03,333.27,334.67,1320.0,326.4246,328.1485,326.4246,327.7959,1320.0
2022-05-26 11:00:00,334.7,335.19,334.35,335.19,1801.0,327.8253,328.3052,327.4825,328.3052,1801.0
2022-05-26 11:10:00,335.44,335.83,335.28,335.65,2042.0,328.5501,328.9321,328.3934,328.7558,2042.0
2022-05-26 11:20:00,335.28,335.45,334.65,334.73,2303.0,328.3934,328.5599,327.7763,327.8546,2303.0
2022-05-26 11:30:00,334.81,334.82,333.82,333.88,1701.0,327.933,327.9428,326.9633,327.0221,1701.0
2022-05-26 11:40:00,333.77,333.86,333.14,333.15,1270.0,326.9144,327.0025,326.2973,326.3071,1270.0
2022-05-26 11:50:00,333.46,334.28,333.18,334.28,1476.0,326.6107,327.4139,326.3365,327.4139,1476.0
2022-05-26 12:00:00,334.11,334.83,333.84,333.86,1900.0,327.2474,327.9526,326.9829,327.0025,1900.0
2022-05-26 12:10:00,334.02,334.29,334.02,334.14,400.0,327.1592,327.4237,327.1592,327.2768,400.0
2022-05-26 12:20:00,334.45,334.92,334.18,334.92,2096.0,327.5804,328.0407,327.3159,328.0407,2096.0
2022-05-26 12:30:00,335.0,335.4,334.72,334.79,1200.0,328.1191,328.5109,327.8449,327.9134,1200.0
2022-05-26 12:40:00,334.57,335.42,334.47,335.38,1837.0,327.6979,328.5305,327.6,328.4913,1837.0
2022-05-26 12:50:00,335.1,335.61,335.1,335.61,1342.0,328.217,328.7166,328.217,328.7166,1342.0
2022-05-26 13:00:00,335.84,336.58,335.76,336.57,1000.0,328.9419,329.6667,328.8635,329.6569,1000.0
2022-05-26 13:10:00,336.23,336.5,335.71,335.9,1900.0,329.3238,329.5883,328.8145,329.0006,1900.0
2022-05-26 13:20:00,335.71,335.97,335.14,335.56,1612.0,328.8145,329.0692,328.2562,328.6676,1612.0
2022-05-26 13:30:00,335.77,336.1,335.41,336.1,1612.0,328.8733,329.1965,328.5207,329.1965,1612.0
2022-05-26 13:40:00,336.24,336.24,334.96,334.96,1905.0,329.3336,329.3336,328.0799,328.0799,1905.0
2022-05-26 13:50:00,334.56,335.45,334.5,335.38,2025.0,327.6881,328.5599,327.6294,328.4913,2025.0
2022-05-26 14:00:00,335.17,335.17,334.27,334.27,920.0,328.2856,328.2856,327.4041,327.4041,920.0
2022-05-26 14:10:00,334.69,335.37,334.68,335.0,3495.0,327.8155,328.4815,327.8057,328.1191,3495.0
2022-05-26 14:20:00,335.61,335.65,334.92,334.92,702.0,328.7166,328.7558,328.0407,328.0407,702.0
2022-05-26 14:30:00,334.4,334.4,333.5,333.95,2056.0,327.5314,327.5314,326.6499,327.0907,2056.0
2022-05-26 14:40:00,333.63,334.38,333.63,334.34,1150.0,326.7772,327.5118,326.7772,327.4727,1150.0
2022-05-26 14:50:00,334.48,334.62,334.21,334.3,1445.0,327.6098,327.7469,327.3453,327.4335,1445.0
2022-05-26 15:00:00,334.1,334.3,333.32,333.67,1002.0,327.2376,327.4335,326.4736,326.8164,1002.0
2022-05-26 15:10:00,333.33,333.65,332.69,333.0,4078.0,326.4834,326.7968,325.8566,326.1602,4078.0
2022-05-26 15:20:00,333.58,333.66,333.18,333.66,1873.0,326.7283,326.8066,326.3365,326.8066,1873.0
2022-05-26 15:30:00,333.59,334.81,333.58,334.7,2650.0,326.7381,327.933,326.7283,327.8253,2650.0
2022-05-26 15:40:00,335.02,335.82,334.89,335.82,2427.0,328.1387,328.9223,328.0114,328.9223,2427.0
2022-05-26 15:50:00,336.13,336.13,333.92,334.38,18779.0,329.2259,329.2259,327.0613,327.5118,18779.0
2022-05-27 09:30:00,337.53,343.31,337.53,342.37,11045.0,330.5971,336.2584,330.5971,335.3377,11045.0
2022-05-27 09:40:00,342.38,345.82,341.89,344.0,9473.0,335.3475,338.7169,334.8676,336.9342,9473.0
2022-05-27 09:50:00,342.99,344.31,342.3,342.3,1900.0,335.945,337.2379,335.2692,335.2692,1900.0
2022-05-27 10:00:00,342.97,342.97,340.72,342.0,4956.0,335.9254,335.9254,333.7216,334.9753,4956.0
2022-05-27 10:10:00,341.83,343.58,341.63,343.58,9053.0,334.8088,336.5229,334.6129,336.5229,9053.0
2022-05-27 10:20:00,343.85,343.85,341.27,343.0,8683.0,336.7873,336.7873,334.2603,335.9548,8683.0
2022-05-27 10:30:00,343.52,343.71,342.96,343.5,3001.0,336.4641,336.6502,335.9156,336.4445,3001.0
2022-05-27 10:40:00,343.51,344.48,342.95,344.48,8299.0,336.4543,337.4044,335.9058,337.4044,8299.0
2022-05-27 10:50:00,344.44,344.65,343.84,344.47,5225.0,337.3652,337.5709,336.7775,337.3946,5225.0
2022-05-27 11:00:00,344.31,345.42,343.72,345.31,4992.0,337.2379,338.3251,336.66,338.2173,4992.0
2022-05-27 11:10:00,345.51,345.69,344.92,345.35,3600.0,338.4132,338.5895,337.8353,338.2565,3600.0
2022-05-27 11:20:00,345.15,345.53,344.45,344.92,3256.0,338.0606,338.4328,337.375,337.8353,3256.0
2022-05-27 11:30:00,345.09,345.47,344.52,345.47,3473.0,338.0019,338.3741,337.4436,338.3741,3473.0
2022-05-27 11:40:00,345.32,346.17,345.31,345.96,2795.0,338.2271,339.0597,338.2173,338.854,2795.0
2022-05-27 11:50:00,346.01,346.08,345.41,345.72,1925.0,338.903,338.9715,338.3153,338.6189,1925.0
2022-05-27 12:00:00,345.87,346.39,345.12,345.63,3678.0,338.7658,339.2752,338.0312,338.5308,3678.0
2022-05-27 12:10:00,345.88,346.03,345.11,345.12,3411.0,338.7756,338.9225,338.0214,338.0312,3411.0
2022-05-27 12:20:00,345.38,346.36,345.3,346.12,1500.0,338.2859,339.2458,338.2075,339.0107,1500.0
2022-05-27 12:30:00,345.93,346.07,345.45,345.92,2700.0,338.8246,338.9617,338.3545,338.8148,2700.0
2022-05-27 12:40:00,346.02,347.32,345.89,346.76,4553.0,338.9128,340.1861,338.7854,339.6376,4553.0
2022-05-27 12:50:00,346.93,348.41,346.38,348.41,5866.0,339.8041,341.2537,339.2654,341.2537,5866.0
2022-05-27 13:00:00,348.72,348.72,347.5,348.05,6773.0,341.5573,341.5573,340.3624,340.9011,6773.0
2022-05-27 13:10:00,348.21,348.21,346.92,347.34,2097.0,341.0578,341.0578,339.7943,340.2056,2097.0
2022-05-27 13:20:00,347.1,347.1,346.15,346.55,4287.0,339.9706,339.9706,339.0401,339.4319,4287.0
2022-05-27 13:30:00,346.74,346.96,345.61,346.23,3649.0,339.618,339.8334,338.5112,339.1184,3649.0
2022-05-27 13:40:00,346.21,346.31,345.88,346.07,3350.0,339.0989,339.1968,338.7756,338.9617,3350.0
2022-05-27 13:50:00,346.12,346.12,345.3,345.81,4150.0,339.0107,339.0107,338.2075,338.7071,4150.0
2022-05-27 14:00:00,345.96,347.22,345.96,347.16,2708.0,338.854,340.0881,338.854,340.0293,2708.0
2022-05-27 14:10:00,347.33,347.62,347.01,347.37,2776.0,340.1958,340.4799,339.8824,340.235,2776.0
2022-05-27 14:20:00,347.21,347.37,346.58,346.58,2959.0,340.0783,340.235,339.4613,339.4613,2959.0
2022-05-27 14:30:00,346.53,346.95,346.4,346.66,3552.0,339.4123,339.8237,339.2849,339.5396,3552.0
2022-05-27 14:40:00,346.62,346.98,346.37,346.96,1729.0,339.5004,339.853,339.2556,339.8334,1729.0
2022-05-27 14:50:00,346.88,347.34,346.48,347.12,3461.0,339.7551,340.2056,339.3633,339.9902,3461.0
2022-05-27 15:00:00,347.17,348.14,347.16,347.85,4482.0,340.0391,340.9892,340.0293,340.7052,4482.0
2022-05-27 15:10:00,347.77,348.49,347.51,348.48,4294.0,340.6268,341.332,340.3721,341.3222,4294.0
2022-05-27 15:20:00,348.15,348.79,348.0,348.78,4030.0,340.999,341.6259,340.8521,341.6161,4030.0
2022-05-27 15:30:00,348.54,348.89,348.04,348.15,6606.0,341.381,341.7238,340.8913,340.999,6606.0
2022-05-27 15:40:00,348.22,348.96,348.01,348.67,10437.0,341.0676,341.7924,340.8619,341.5083,10437.0
2022-05-27 15:50:00,348.94,349.72,348.18,349.45,26285.0,341.7728,342.5368,341.0284,342.2723,26285.0
2022-05-31 09:30:00,343.37,343.37,339.7,341.09,8474.0,336.9217,336.9217,333.3206,334.6845,8474.0
2022-05-31 09:40:00,340.92,341.13,337.97,337.97,4671.0,334.5177,334.7237,331.6231,331.6231,4671.0
2022-05-31 09:50:00,337.43,338.91,336.9,336.9,5424.0,331.0932,332.5454,330.5732,330.5732,5424.0
2022-05-31 10:00:00,336.25,336.25,334.86,334.86,6755.0,329.9354,329.9354,328.5715,328.5715,6755.0
2022-05-31 10:10:00,335.01,336.94,334.87,336.69,7347.0,328.7187,330.6124,328.5813,330.3671,7347.0
2022-05-31 10:20:00,336.64,337.47,334.98,335.86,8010.0,330.3181,331.1325,328.6892,329.5527,8010.0
2022-05-31 10:30:00,335.59,337.16,335.39,336.27,4645.0,329.2878,330.8283,329.0915,329.955,4645.0
2022-05-31 10:40:00,336.45,337.3,335.61,337.02,5180.0,330.1316,330.9657,329.3074,330.6909,5180.0
2022-05-31 10:50:00,336.49,337.52,336.24,337.03,5513.0,330.1709,331.1815,329.9256,330.7007,5513.0
2022-05-31 11:00:00,336.68,337.09,334.76,335.05,8101.0,330.3573,330.7596,328.4734,328.7579,8101.0
2022-05-31 11:10:00,335.05,335.67,334.4,335.38,6453.0,328.7579,329.3663,328.1201,329.0817,6453.0
2022-05-31 11:20:00,335.21,335.46,334.66,334.66,5750.0,328.9149,329.1602,328.3752,328.3752,5750.0
2022-05-31 11:30:00,334.4,335.34,334.08,335.31,4342.0,328.1201,329.0425,327.8061,329.013,4342.0
2022-05-31 11:40:00,335.11,336.1,334.71,335.88,4792.0,328.8168,329.7882,328.4243,329.5723,4792.0
2022-05-31 11:50:00,336.22,337.2,336.22,337.08,2275.0,329.906,330.8675,329.906,330.7498,2275.0
2022-05-31 12:00:00,337.04,337.21,336.43,336.5,1600.0,330.7106,330.8774,330.112,330.1807,1600.0
2022-05-31 12:10:00,336.37,336.4,335.25,335.25,6324.0,330.0531,330.0826,328.9542,328.9542,6324.0
2022-05-31 12:20:00,335.52,336.45,335.04,336.45,3962.0,329.2191,330.1316,328.7481,330.1316,3962.0
2022-05-31 12:30:00,336.98,337.71,336.68,337.71,4153.0,330.6517,331.368,330.3573,331.368,4153.0
2022-05-31 12:40:00,337.4,338.33,337.4,338.19,9760.0,331.0638,331.9763,331.0638,331.839,9760.0
2022-05-31 12:50:00,338.37,338.62,337.83,338.09,7685.0,332.0156,332.2609,331.4857,331.7408,7685.0
2022-05-31 13:00:00,338.13,338.13,336.74,338.09,4303.0,331.7801,331.7801,330.4162,331.7408,4303.0
2022-05-31 13:10:00,338.14,338.23,336.96,336.96,2500.0,331.7899,331.8782,330.6321,330.6321,2500.0
2022-05-31 13:20:00,337.04,337.44,337.0,337.27,1819.0,330.7106,331.103,330.6713,330.9362,1819.0
2022-05-31 13:30:00,337.46,338.61,337.4,338.61,2374.0,331.1227,332.2511,331.0638,332.2511,2374.0
2022-05-31 13:40:00,338.62,338.79,338.42,338.77,2986.0,332.2609,332.4277,332.0646,332.4081,2986.0
2022-05-31 13:50:00,338.46,339.13,338.26,339.11,5839.0,332.1039,332.7613,331.9076,332.7417,5839.0
2022-05-31 14:00:00,338.94,340.89,338.18,340.88,11043.0,332.5749,334.4883,331.8291,334.4784,11043.0
2022-05-31 14:10:00,341.21,341.59,341.0,341.31,8597.0,334.8022,335.1751,334.5962,334.9004,8597.0
2022-05-31 14:20:00,341.46,341.54,339.93,340.29,2711.0,335.0475,335.126,333.5463,333.8995,2711.0
2022-05-31 14:30:00,340.03,340.25,339.65,339.65,3622.0,333.6444,333.8603,333.2715,333.2715,3622.0
2022-05-31 14:40:00,339.54,339.75,337.72,337.76,3635.0,333.1636,333.3697,331.3778,331.417,3635.0
2022-05-31 14:50:00,337.71,338.13,336.91,338.13,2661.0,331.368,331.7801,330.583,331.7801,2661.0
2022-05-31 15:00:00,337.88,338.2,337.45,338.2,1610.0,331.5348,331.8488,331.1129,331.8488,1610.0
2022-05-31 15:10:00,337.86,339.41,337.56,338.71,4233.0,331.5152,333.036,331.2208,332.3492,4233.0
2022-05-31 15:20:00,338.69,339.05,338.37,338.77,3851.0,332.3296,332.6828,332.0156,332.4081,3851.0
2022-05-31 15:30:00,338.87,339.46,338.76,339.08,5007.0,332.5062,333.0851,332.3983,332.7122,5007.0
2022-05-31 15:40:00,339.16,339.16,338.3,338.34,8938.0,332.7907,332.7907,331.9469,331.9861,8938.0
2022-05-31 15:50:00,338.49,340.15,338.49,339.38,52791.0,332.1333,333.7621,332.1333,333.0066,52791.0
2022-06-01 09:30:00,339.54,340.45,338.8,339.95,9328.0,333.1636,334.0565,332.4375,333.5659,9328.0
2022-06-01 09:40:00,339.41,339.41,336.97,336.97,1568.0,333.036,333.036,330.6419,330.6419,1568.0
2022-06-01 09:50:00,338.03,338.03,336.15,336.42,2342.0,331.682,331.682,329.8373,330.1022,2342.0
2022-06-01 10:00:00,337.32,338.0,335.88,335.89,5476.0,330.9853,331.6525,329.5723,329.5821,5476.0
2022-06-01 10:10:00,336.1,336.1,334.53,334.53,1014.0,329.7882,329.7882,328.2477,328.2477,1014.0
2022-06-01 10:20:00,334.72,334.96,333.56,333.56,2400.0,328.4341,328.6696,327.2959,327.2959,2400.0
2022-06-01 10:30:00,334.75,334.75,333.42,334.2,1000.0,328.4636,328.4636,327.1585,327.9239,1000.0
2022-06-01 10:40:00,334.31,334.31,333.51,334.25,2273.0,328.0318,328.0318,327.2468,327.9729,2273.0
2022-06-01 10:50:00,334.06,334.64,334.06,334.35,1853.0,327.7865,328.3556,327.7865,328.0711,1853.0
2022-06-01 11:00:00,334.19,334.46,333.5,333.77,6464.0,327.9141,328.179,327.237,327.502,6464.0
2022-06-01 11:10:00,333.49,334.13,333.27,333.3,3209.0,327.2272,327.8552,327.0114,327.0408,3209.0
2022-06-01 11:20:00,333.41,333.58,331.54,332.27,3181.0,327.1487,327.3155,325.3138,326.0301,3181.0
2022-06-01 11:30:00,332.23,332.42,331.4,332.41,2210.0,325.9909,326.1773,325.1765,326.1675,2210.0
2022-06-01 11:40:00,331.83,331.83,331.07,331.1,2609.0,325.5984,325.5984,324.8527,324.8821,2609.0
2022-06-01 11:50:00,331.27,331.33,330.74,330.74,2323.0,325.0489,325.1078,324.5289,324.5289,2323.0
2022-06-01 12:00:00,330.88,331.5,330.62,331.25,3875.0,324.6662,325.2746,324.4111,325.0293,3875.0
2022-06-01 12:10:00,331.01,332.11,330.69,332.11,3058.0,324.7938,325.8731,324.4798,325.8731,3058.0
2022-06-01 12:20:00,332.07,332.36,331.91,332.22,1724.0,325.8339,326.1184,325.6769,325.9811,1724.0
2022-06-01 12:30:00,331.79,332.68,331.22,331.54,1331.0,325.5591,326.4324,324.9999,325.3138,1331.0
2022-06-01 12:40:00,331.5,331.8,331.26,331.26,2014.0,325.2746,325.569,325.0391,325.0391,2014.0
2022-06-01 12:50:00,331.25,332.11,330.96,331.92,7109.0,325.0293,325.8731,324.7447,325.6867,7109.0
2022-06-01 13:00:00,332.06,332.9,332.06,332.57,2450.0,325.8241,326.6483,325.8241,326.3245,2450.0
2022-06-01 13:10:00,332.71,333.93,332.71,333.93,2707.0,326.4619,327.659,326.4619,327.659,2707.0
2022-06-01 13:20:00,334.31,334.91,333.96,334.79,1913.0,328.0318,328.6206,327.6884,328.5028,1913.0
2022-06-01 13:30:00,334.91,335.87,334.72,335.87,1761.0,328.6206,329.5625,328.4341,329.5625,1761.0
2022-06-01 13:40:00,335.46,335.8,335.3,335.47,2213.0,329.1602,329.4938,329.0032,329.17,2213.0
2022-06-01 13:50:00,335.41,336.11,335.18,335.55,1500.0,329.1112,329.798,328.8855,329.2485,1500.0
2022-06-01 14:00:00,335.9,336.08,335.53,335.7,1100.0,329.592,329.7686,329.2289,329.3957,1100.0
2022-06-01 14:10:00,335.7,335.85,334.99,335.58,1200.0,329.3957,329.5429,328.6991,329.278,1200.0
2022-06-01 14:20:00,335.57,337.56,335.57,337.39,3878.0,329.2682,331.2208,329.2682,331.054,3878.0
2022-06-01 14:30:00,337.44,338.03,337.35,337.48,6573.0,331.103,331.682,331.0147,331.1423,6573.0
2022-06-01 14:40:00,337.34,338.11,337.33,338.11,2331.0,331.0049,331.7605,330.9951,331.7605,2331.0
2022-06-01 14:50:00,337.67,338.28,337.59,337.8,1552.0,331.3287,331.9273,331.2502,331.4563,1552.0
2022-06-01 15:00:00,337.88,338.15,337.19,337.84,2038.0,331.5348,331.7997,330.8577,331.4955,2038.0
2022-06-01 15:10:00,337.75,338.99,337.75,338.62,3097.0,331.4072,332.6239,331.4072,332.2609,3097.0
2022-06-01 15:20:00,338.67,338.99,338.49,338.93,2500.0,332.3099,332.6239,332.1333,332.5651,2500.0
2022-06-01 15:30:00,338.62,338.81,338.37,338.69,3123.0,332.2609,332.4473,332.0156,332.3296,3123.0
2022-06-01 15:40:00,338.69,338.99,338.55,338.99,4602.0,332.3296,332.6239,332.1922,332.6239,4602.0
2022-06-01 15:50:00,339.01,339.57,337.07,337.07,19073.0,332.6436,333.193,330.74,330.74,19073.0
2022-06-02 09:30:00,339.98,340.65,339.31,339.6,4664.0,333.5953,334.2528,332.9379,333.2225,4664.0
2022-06-02 09:40:00,340.29,340.66,339.2,339.2,400.0,333.8995,334.2626,332.83,332.83,400.0
2022-06-02 09:50:00,337.03,338.43,337.03,338.43,336.0,330.7007,332.0744,330.7007,332.0744,336.0
2022-06-02 10:00:00,337.96,339.29,337.96,338.2,1443.0,331.6133,332.9183,331.6133,331.8488,1443.0
2022-06-02 10:10:00,339.77,339.77,339.03,339.04,522.0,333.3893,333.3893,332.6632,332.673,522.0
2022-06-02 10:20:00,338.74,338.74,336.4,336.4,1525.0,332.3786,332.3786,330.0826,330.0826,1525.0
2022-06-02 10:30:00,337.42,338.12,337.26,338.12,1940.0,331.0834,331.7703,330.9264,331.7703,1940.0
2022-06-02 10:40:00,338.51,338.51,337.77,337.96,1300.0,332.1529,332.1529,331.4268,331.6133,1300.0
2022-06-02 10:50:00,337.67,338.59,337.67,338.59,1976.0,331.3287,332.2314,331.3287,332.2314,1976.0
2022-06-02 11:00:00,339.77,339.78,339.61,339.78,300.0,333.3893,333.3991,333.2323,333.3991,300.0
2022-06-02 11:10:00,339.8,340.27,339.8,339.94,1920.0,333.4187,333.8799,333.4187,333.5561,1920.0
2022-06-02 11:20:00,339.91,340.78,339.91,340.32,5003.0,333.5267,334.3803,333.5267,333.929,5003.0
2022-06-02 11:30:00,340.52,340.52,339.54,339.54,756.0,334.1252,334.1252,333.1636,333.1636,756.0
2022-06-02 11:40:00,339.76,340.67,339.76,340.67,900.0,333.3795,334.2724,333.3795,334.2724,900.0
2022-06-02 11:50:00,340.47,340.55,340.21,340.55,1600.0,334.0761,334.1546,333.821,334.1546,1600.0
2022-06-02 12:00:00,341.23,342.03,341.05,342.03,3800.0,334.8219,335.6068,334.6452,335.6068,3800.0
2022-06-02 12:10:00,342.03,343.12,342.03,342.94,3002.0,335.6068,336.6764,335.6068,336.4998,3002.0
2022-06-02 12:20:00,342.99,343.86,342.79,343.81,8207.0,336.5488,337.4025,336.3526,337.3534,8207.0
2022-06-02 12:30:00,343.51,343.99,343.41,343.99,1417.0,337.0591,337.53,336.9609,337.53,1417.0
2022-06-02 12:40:00,343.95,344.12,343.39,343.39,504.0,337.4908,337.6576,336.9413,336.9413,504.0
2022-06-02 12:50:00,343.51,343.68,343.25,343.33,994.0,337.0591,337.2259,336.8039,336.8824,994.0
2022-06-02 13:00:00,343.74,343.89,343.51,343.84,600.0,337.2847,337.4319,337.0591,337.3829,600.0
2022-06-02 13:10:00,343.39,343.68,343.06,343.45,1971.0,336.9413,337.2259,336.6175,337.0002,1971.0
2022-06-02 13:20:00,343.99,344.17,343.58,343.65,3591.0,337.53,337.7067,337.1277,337.1964,3591.0
2022-06-02 13:30:00,343.86,344.26,343.74,344.13,2568.0,337.4025,337.795,337.2847,337.6674,2568.0
2022-06-02 13:40:00,343.79,345.87,343.68,345.87,1609.0,337.3338,339.3747,337.2259,339.3747,1609.0
2022-06-02 13:50:00,344.96,345.52,344.96,345.48,1033.0,338.4818,339.0313,338.4818,338.9921,1033.0
2022-06-02 14:00:00,345.96,346.43,345.95,346.09,1122.0,339.463,339.9242,339.4532,339.5906,1122.0
2022-06-02 14:10:00,346.15,346.28,345.77,345.88,1409.0,339.6495,339.777,339.2766,339.3845,1409.0
2022-06-02 14:20:00,345.98,346.01,345.64,345.64,1990.0,339.4827,339.5121,339.149,339.149,1990.0
2022-06-02 14:30:00,345.8,346.25,345.79,346.0,2043.0,339.306,339.7476,339.2962,339.5023,2043.0
2022-06-02 14:40:00,345.99,347.16,345.76,347.16,2494.0,339.4925,340.6405,339.2668,340.6405,2494.0
2022-06-02 14:50:00,346.65,347.4,345.82,345.82,1629.0,340.1401,340.876,339.3257,339.3257,1629.0
2022-06-02 15:00:00,346.1,346.86,346.05,346.64,1505.0,339.6004,340.3461,339.5514,340.1303,1505.0
2022-06-02 15:10:00,346.48,347.16,346.47,346.86,1642.0,339.9733,340.6405,339.9635,340.3461,1642.0
2022-06-02 15:20:00,346.69,346.77,346.1,346.1,1241.0,340.1793,340.2578,339.6004,339.6004,1241.0
2022-06-02 15:30:00,345.98,346.24,345.84,345.84,1200.0,339.4827,339.7378,339.3453,339.3453,1200.0
2022-06-02 15:40:00,345.68,346.23,345.68,345.95,5227.0,339.1883,339.728,339.1883,339.4532,5227.0
2022-06-02 15:50:00,346.3,347.56,345.88,347.32,11341.0,339.7967,341.033,339.3845,340.7975,11341.0
2022-06-03 09:30:00,348.22,348.22,344.61,347.32,6694.0,341.6806,341.6806,338.1384,340.7975,6694.0
2022-06-03 09:40:00,347.29,347.69,345.8,346.39,3610.0,340.7681,341.1606,339.306,339.885,3610.0
2022-06-03 09:50:00,345.68,349.32,345.68,348.23,11772.0,339.1883,342.7599,339.1883,341.6904,11772.0
2022-06-03 10:00:00,348.75,349.43,347.64,348.82,3803.0,342.2006,342.8679,341.1115,342.2693,3803.0
2022-06-03 10:10:00,347.91,348.31,347.5,347.78,3137.0,341.3764,341.7689,340.9741,341.2489,3137.0
2022-06-03 10:20:00,347.36,347.36,345.47,346.07,2700.0,340.8367,340.8367,338.9822,339.571,2700.0
2022-06-03 10:30:00,345.65,346.69,344.94,344.94,3145.0,339.1589,340.1793,338.4622,338.4622,3145.0
2022-06-03 10:40:00,344.82,346.01,344.38,346.01,1493.0,338.3444,339.5121,337.9127,339.5121,1493.0
2022-06-03 10:50:00,346.73,347.66,346.38,347.66,1112.0,340.2186,341.1311,339.8752,341.1311,1112.0
2022-06-03 11:00:00,346.64,346.64,345.19,345.19,450.0,340.1303,340.1303,338.7075,338.7075,450.0
2022-06-03 11:10:00,344.74,344.75,343.91,344.56,2196.0,338.266,338.2758,337.4515,338.0893,2196.0
2022-06-03 11:20:00,344.37,344.37,343.89,344.04,600.0,337.9029,337.9029,337.4319,337.5791,600.0
2022-06-03 11:30:00,343.15,345.15,343.15,345.01,1708.0,336.7058,338.6683,336.7058,338.5309,1708.0
2022-06-03 11:40:00,345.42,345.45,344.79,344.79,1032.0,338.9332,338.9626,338.315,338.315,1032.0
2022-06-03 11:50:00,345.09,345.09,344.49,345.01,1100.0,338.6094,338.6094,338.0206,338.5309,1100.0
2022-06-03 12:00:00,344.84,345.44,344.56,344.73,2800.0,338.3641,338.9528,338.0893,338.2561,2800.0
2022-06-03 12:10:00,344.19,344.42,343.65,344.31,2213.0,337.7263,337.952,337.1964,337.844,2213.0
2022-06-03 12:20:00,343.55,344.46,343.55,344.37,900.0,337.0983,337.9912,337.0983,337.9029,900.0
2022-06-03 12:30:00,344.44,344.86,344.21,344.86,2053.0,337.9716,338.3837,337.7459,338.3837,2053.0
2022-06-03 12:40:00,344.74,344.8,343.6,344.8,1575.0,338.266,338.3248,337.1474,338.3248,1575.0
2022-06-03 12:50:00,344.35,344.74,344.18,344.43,1349.0,337.8833,338.266,337.7165,337.9618,1349.0
2022-06-03 13:00:00,344.91,345.66,344.91,345.66,2314.0,338.4328,339.1687,338.4328,339.1687,2314.0
2022-06-03 13:10:00,345.14,345.14,343.75,344.12,1500.0,338.6584,338.6584,337.2945,337.6576,1500.0
2022-06-03 13:20:00,344.0,344.73,343.76,344.53,3239.0,337.5398,338.2561,337.3044,338.0599,3239.0
2022-06-03 13:30:00,344.3,344.3,343.48,343.85,3113.0,337.8342,337.8342,337.0296,337.3927,3113.0
2022-06-03 13:40:00,343.18,343.54,342.82,343.54,1600.0,336.7352,337.0885,336.382,337.0885,1600.0
2022-06-03 13:50:00,343.42,343.84,343.22,343.23,1830.0,336.9707,337.3829,336.7745,336.7843,1830.0
2022-06-03 14:00:00,343.06,343.56,343.06,343.42,1101.0,336.6175,337.1081,336.6175,336.9707,1101.0
2022-06-03 14:10:00,343.73,344.08,343.25,344.0,2622.0,337.2749,337.6183,336.8039,337.5398,2622.0
2022-06-03 14:20:00,344.1,344.48,343.92,344.48,1205.0,337.638,338.0108,337.4614,338.0108,1205.0
2022-06-03 14:30:00,344.47,344.7,343.96,344.14,809.0,338.001,338.2267,337.5006,337.6772,809.0
2022-06-03 14:40:00,344.4,344.89,344.4,344.89,1547.0,337.9323,338.4131,337.9323,338.4131,1547.0
2022-06-03 14:50:00,344.72,344.82,344.42,344.51,2458.0,338.2463,338.3444,337.952,338.0403,2458.0
2022-06-03 15:00:00,344.57,344.72,343.44,344.25,2192.0,338.0991,338.2463,336.9904,337.7852,2192.0
2022-06-03 15:10:00,344.07,344.07,343.61,343.87,1357.0,337.6085,337.6085,337.1572,337.4123,1357.0
2022-06-03 15:20:00,344.06,344.53,343.94,344.53,3281.0,337.5987,338.0599,337.481,338.0599,3281.0
2022-06-03 15:30:00,344.23,344.72,343.93,344.52,2176.0,337.7655,338.2463,337.4712,338.0501,2176.0
2022-06-03 15:40:00,344.48,344.66,343.89,344.49,3872.0,338.0108,338.1875,337.4319,338.0206,3872.0
2022-06-03 15:50:00,344.36,346.31,344.14,345.54,19169.0,337.8931,339.8065,337.6772,339.0509,19169.0
2022-06-06 09:30:00,348.05,349.75,347.43,349.75,5008.0,341.5138,343.1819,340.9054,343.1819,5008.0
2022-06-06 09:40:00,350.0,350.41,347.51,348.47,6026.0,343.4272,343.8295,340.9839,341.9259,6026.0
2022-06-06 09:50:00,348.46,348.62,347.08,347.19,3900.0,341.9161,342.0731,340.562,340.6699,3900.0
2022-06-06 10:00:00,348.01,349.88,347.98,349.56,2939.0,341.4745,343.3094,341.4451,342.9954,2939.0
2022-06-06 10:10:00,349.47,349.58,348.07,348.48,1615.0,342.9071,343.0151,341.5334,341.9357,1615.0
2022-06-06 10:20:00,348.0,348.0,347.14,347.6,954.0,341.4647,341.4647,340.6209,341.0722,954.0
2022-06-06 10:30:00,347.12,348.44,347.07,348.44,3470.0,340.6013,341.8965,340.5522,341.8965,3470.0
2022-06-06 10:40:00,348.52,349.35,348.27,349.06,2054.0,341.975,342.7894,341.7297,342.5048,2054.0
2022-06-06 10:50:00,349.08,349.35,348.92,349.35,1520.0,342.5244,342.7894,342.3675,342.7894,1520.0
2022-06-06 11:00:00,349.56,349.87,348.44,348.44,1110.0,342.9954,343.2996,341.8965,341.8965,1110.0
2022-06-06 11:10:00,348.27,348.29,347.49,347.71,1202.0,341.7297,341.7493,340.9643,341.1802,1202.0
2022-06-06 11:20:00,347.43,348.01,347.12,347.12,4401.0,340.9054,341.4745,340.6013,340.6013,4401.0
2022-06-06 11:30:00,347.56,347.95,347.31,347.34,3641.0,341.033,341.4157,340.7877,340.8171,3641.0
2022-06-06 11:40:00,347.4,348.39,347.4,347.62,1951.0,340.876,341.8474,340.876,341.0919,1951.0
2022-06-06 11:50:00,347.77,348.52,347.76,347.82,5109.0,341.239,341.975,341.2292,341.2881,5109.0
2022-06-06 12:00:00,347.11,347.11,346.19,346.86,1532.0,340.5914,340.5914,339.6887,340.3461,1532.0
2022-06-06 12:10:00,346.38,346.53,346.14,346.32,2461.0,339.8752,340.0223,339.6397,339.8163,2461.0
2022-06-06 12:20:00,346.35,346.44,344.96,344.96,3100.0,339.8457,339.934,338.4818,338.4818,3100.0
2022-06-06 12:30:00,345.0,345.85,345.0,345.85,2419.0,338.5211,339.3551,338.5211,339.3551,2419.0
2022-06-06 12:40:00,345.9,346.41,345.6,346.06,4441.0,339.4042,339.9046,339.1098,339.5612,4441.0
2022-06-06 12:50:00,346.33,346.52,346.14,346.25,3059.0,339.8261,340.0125,339.6397,339.7476,3059.0
2022-06-06 13:00:00,346.3,346.3,345.83,346.14,1900.0,339.7967,339.7967,339.3355,339.6397,1900.0
2022-06-06 13:10:00,346.2,346.33,345.45,345.93,3078.0,339.6985,339.8261,338.9626,339.4336,3078.0
2022-06-06 13:20:00,346.15,346.15,345.89,346.15,400.0,339.6495,339.6495,339.3944,339.6495,400.0
2022-06-06 13:30:00,346.17,346.46,345.84,346.24,4711.0,339.6691,339.9537,339.3453,339.7378,4711.0
2022-06-06 13:40:00,346.32,346.76,346.08,346.39,9212.0,339.8163,340.248,339.5808,339.885,9212.0
2022-06-06 13:50:00,346.39,347.3,346.16,347.08,7639.0,339.885,340.7779,339.6593,340.562,7639.0
2022-06-06 14:00:00,346.95,347.38,346.68,346.96,2380.0,340.4344,340.8564,340.1695,340.4443,2380.0
2022-06-06 14:10:00,347.03,347.76,346.82,347.75,1718.0,340.5129,341.2292,340.3069,341.2194,1718.0
2022-06-06 14:20:00,347.44,347.57,345.68,345.68,1896.0,340.9152,341.0428,339.1883,339.1883,1896.0
2022-06-06 14:30:00,345.74,346.33,345.66,346.33,826.0,339.2472,339.8261,339.1687,339.8261,826.0
2022-06-06 14:40:00,346.43,347.08,346.43,346.74,2446.0,339.9242,340.562,339.9242,340.2284,2446.0
2022-06-06 14:50:00,346.7,347.43,346.14,347.43,1608.0,340.1891,340.9054,339.6397,340.9054,1608.0
2022-06-06 15:00:00,347.21,347.21,346.51,346.57,2805.0,340.6896,340.6896,340.0027,340.0616,2805.0
2022-06-06 15:10:00,346.31,347.03,346.31,346.45,1403.0,339.8065,340.5129,339.8065,339.9438,1403.0
2022-06-06 15:20:00,346.35,346.97,346.05,346.75,3026.0,339.8457,340.4541,339.5514,340.2382,3026.0
2022-06-06 15:30:00,346.59,347.02,346.24,346.49,3803.0,340.0812,340.5031,339.7378,339.9831,3803.0
2022-06-06 15:40:00,346.45,347.16,346.44,346.94,6853.0,339.9438,340.6405,339.934,340.4246,6853.0
2022-06-06 15:50:00,346.82,348.27,346.82,347.78,20782.0,340.3069,341.7297,340.3069,341.2489,20782.0
2022-06-07 09:30:00,344.81,345.78,343.87,344.98,3966.0,338.3346,339.2864,337.4123,338.5014,3966.0
2022-06-07 09:40:00,344.77,345.78,343.73,344.04,600.0,338.2954,339.2864,337.2749,337.5791,600.0
2022-06-07 09:50:00,343.77,344.19,343.44,343.87,1741.0,337.3142,337.7263,336.9904,337.4123,1741.0
2022-06-07 10:00:00,344.0,345.99,344.0,345.99,1100.0,337.5398,339.4925,337.5398,339.4925,1100.0
2022-06-07 10:10:00,345.45,347.17,344.89,347.17,2304.0,338.9626,340.6503,338.4131,340.6503,2304.0
2022-06-07 10:20:00,347.46,347.61,346.78,347.56,1396.0,340.9349,341.0821,340.2676,341.033,1396.0
2022-06-07 10:30:00,347.97,349.44,347.97,349.4,1195.0,341.4353,342.8777,341.4353,342.8384,1195.0
2022-06-07 10:40:00,349.35,350.09,349.14,350.08,2696.0,342.7894,343.5155,342.5833,343.5057,2696.0
2022-06-07 10:50:00,350.27,351.38,350.07,351.38,4649.0,343.6921,344.7813,343.4959,344.7813,4649.0
2022-06-07 11:00:00,351.52,352.01,351.35,351.58,1277.0,344.9186,345.3994,344.7518,344.9775,1277.0
2022-06-07 11:10:00,351.66,351.8,350.38,350.38,4630.0,345.056,345.1934,343.8,343.8,4630.0
2022-06-07 11:20:00,350.65,350.82,349.76,350.25,4234.0,344.065,344.2318,343.1917,343.6725,4234.0
2022-06-07 11:30:00,350.46,350.5,350.02,350.5,1868.0,343.8785,343.9178,343.4468,343.9178,1868.0
2022-06-07 11:40:00,350.37,350.51,349.92,349.95,1800.0,343.7902,343.9276,343.3487,343.3781,1800.0
2022-06-07 11:50:00,349.96,350.0,349.49,349.97,2117.0,343.3879,343.4272,342.9267,343.3977,2117.0
2022-06-07 12:00:00,349.9,350.24,348.59,348.59,2600.0,343.329,343.6627,342.0437,342.0437,2600.0
2022-06-07 12:10:00,349.21,349.21,346.94,346.94,2249.0,342.652,342.652,340.4246,340.4246,2249.0
2022-06-07 12:20:00,347.55,347.69,346.84,347.57,1300.0,341.0232,341.1606,340.3265,341.0428,1300.0
2022-06-07 12:30:00,347.39,348.39,347.39,348.07,4115.0,340.8662,341.8474,340.8662,341.5334,4115.0
2022-06-07 12:40:00,348.67,349.36,348.23,349.36,1700.0,342.1221,342.7992,341.6904,342.7992,1700.0
2022-06-07 12:50:00,349.27,349.46,348.75,349.2,4981.0,342.7109,342.8973,342.2006,342.6422,4981.0
2022-06-07 13:00:00,349.18,349.51,349.18,349.3,2522.0,342.6226,342.9464,342.6226,342.7403,2522.0
2022-06-07 13:10:00,349.39,349.93,349.07,349.93,1500.0,342.8286,343.3585,342.5146,343.3585,1500.0
2022-06-07 13:20:00,350.22,350.6,350.0,350.01,1041.0,343.643,344.0159,343.4272,343.437,1041.0
2022-06-07 13:30:00,350.21,350.31,348.87,349.04,2626.0,343.6332,343.7313,342.3184,342.4852,2626.0
2022-06-07 13:40:00,348.97,349.14,348.41,348.71,2511.0,342.4165,342.5833,341.867,342.1614,2511.0
2022-06-07 13:50:00,348.96,349.0,348.7,348.81,1712.0,342.4067,342.446,342.1516,342.2595,1712.0
2022-06-07 14:00:00,349.01,349.81,348.89,349.81,1804.0,342.4558,343.2407,342.338,343.2407,1804.0
2022-06-07 14:10:00,349.96,350.15,349.77,350.08,1100.0,343.3879,343.5744,343.2015,343.5057,1100.0
2022-06-07 14:20:00,350.13,350.13,349.42,349.62,804.0,343.5547,343.5547,342.8581,343.0543,804.0
2022-06-07 14:30:00,349.75,350.35,349.52,350.24,2845.0,343.1819,343.7706,342.9562,343.6627,2845.0
2022-06-07 14:40:00,350.34,350.38,349.66,349.67,1912.0,343.7608,343.8,343.0936,343.1034,1912.0
2022-06-07 14:50:00,349.9,350.09,349.63,350.06,1000.0,343.329,343.5155,343.0641,343.486,1000.0
2022-06-07 15:00:00,350.33,350.96,350.33,350.72,1103.0,343.751,344.3691,343.751,344.1336,1103.0
2022-06-07 15:10:00,350.8,351.16,350.6,351.16,1635.0,344.2121,344.5654,344.0159,344.5654,1635.0
2022-06-07 15:20:00,351.26,351.86,351.08,351.86,3401.0,344.6635,345.2522,344.4869,345.2522,3401.0
2022-06-07 15:30:00,351.93,352.16,351.57,351.94,6000.0,345.3209,345.5466,344.9677,345.3307,6000.0
2022-06-07 15:40:00,352.17,352.33,351.8,352.11,8224.0,345.5564,345.7134,345.1934,345.4975,8224.0
2022-06-07 15:50:00,352.38,352.38,351.19,351.27,26688.0,345.7625,345.7625,344.5948,344.6733,26688.0
2022-06-08 09:30:00,346.01,348.43,345.08,346.19,5376.0,339.5121,341.8867,338.5996,339.6887,5376.0
2022-06-08 09:40:00,346.18,348.13,345.45,347.05,7260.0,339.6789,341.5923,338.9626,340.5326,7260.0
2022-06-08 09:50:00,346.6,347.37,346.24,346.37,2706.0,340.091,340.8466,339.7378,339.8653,2706.0
2022-06-08 10:00:00,346.15,346.15,345.34,345.79,1184.0,339.6495,339.6495,338.8547,339.2962,1184.0
2022-06-08 10:10:00,345.73,345.73,342.82,343.94,2491.0,339.2374,339.2374,336.382,337.481,2491.0
2022-06-08 10:20:00,344.48,344.48,343.62,344.02,2323.0,338.0108,338.0108,337.167,337.5595,2323.0
2022-06-08 10:30:00,343.46,344.06,343.26,343.37,2700.0,337.01,337.5987,336.8137,336.9217,2700.0
2022-06-08 10:40:00,343.26,343.75,342.9,343.75,2704.0,336.8137,337.2945,336.4605,337.2945,2704.0
2022-06-08 10:50:00,343.79,344.57,343.37,343.61,4200.0,337.3338,338.0991,336.9217,337.1572,4200.0
2022-06-08 11:00:00,343.41,343.41,342.67,343.04,2422.0,336.9609,336.9609,336.2348,336.5979,2422.0
2022-06-08 11:10:00,343.16,343.5,343.12,343.25,5900.0,336.7156,337.0492,336.6764,336.8039,5900.0
2022-06-08 11:20:00,343.2,343.2,342.69,343.19,5141.0,336.7549,336.7549,336.2544,336.7451,5141.0
2022-06-08 11:30:00,343.06,343.21,341.85,341.85,11889.0,336.6175,336.7647,335.4302,335.4302,11889.0
2022-06-08 11:40:00,341.92,342.47,341.38,342.35,7850.0,335.4989,336.0386,334.9691,335.9208,7850.0
2022-06-08 11:50:00,342.88,343.0,342.42,342.86,11438.0,336.4409,336.5586,335.9895,336.4213,11438.0
2022-06-08 12:00:00,342.84,343.17,341.95,341.95,3419.0,336.4016,336.7254,335.5283,335.5283,3419.0
2022-06-08 12:10:00,342.01,342.17,341.71,341.98,2378.0,335.5872,335.7442,335.2929,335.5578,2378.0
2022-06-08 12:20:00,341.93,341.93,340.38,340.74,1460.0,335.5087,335.5087,333.9878,334.3411,1460.0
2022-06-08 12:30:00,340.79,340.79,339.55,339.9,2381.0,334.3901,334.3901,333.1734,333.5168,2381.0
2022-06-08 12:40:00,339.67,340.53,339.49,340.24,8078.0,333.2912,334.135,333.1145,333.8505,8078.0
2022-06-08 12:50:00,340.28,340.43,339.73,340.25,4404.0,333.8897,334.0369,333.35,333.8603,4404.0
2022-06-08 13:00:00,339.98,340.2,339.68,340.16,7621.0,333.5953,333.8112,333.301,333.772,7621.0
2022-06-08 13:10:00,340.19,340.74,339.95,340.74,4000.0,333.8014,334.3411,333.5659,334.3411,4000.0
2022-06-08 13:20:00,340.89,340.89,339.91,340.06,7701.0,334.4883,334.4883,333.5267,333.6738,7701.0
2022-06-08 13:30:00,339.72,339.76,338.37,338.38,2665.0,333.3402,333.3795,332.0156,332.0254,2665.0
2022-06-08 13:40:00,338.29,339.58,338.01,339.5,6300.0,331.9371,333.2029,331.6623,333.1244,6300.0
2022-06-08 13:50:00,339.46,339.46,338.31,338.31,32271.0,333.0851,333.0851,331.9567,331.9567,32271.0
2022-06-08 14:00:00,338.31,338.39,337.87,338.11,3901.0,331.9567,332.0352,331.525,331.7605,3901.0
2022-06-08 14:10:00,338.13,338.16,337.22,337.22,5464.0,331.7801,331.8095,330.8872,330.8872,5464.0
2022-06-08 14:20:00,337.36,337.4,336.5,336.81,4355.0,331.0245,331.0638,330.1807,330.4849,4355.0
2022-06-08 14:30:00,336.86,337.14,336.32,336.7,2766.0,330.5339,330.8087,330.0041,330.3769,2766.0
2022-06-08 14:40:00,336.7,337.1,336.7,336.78,3800.0,330.3769,330.7694,330.3769,330.4554,3800.0
2022-06-08 14:50:00,336.73,336.97,336.42,336.75,1820.0,330.4064,330.6419,330.1022,330.426,1820.0
2022-06-08 15:00:00,336.91,336.91,336.48,336.69,2719.0,330.583,330.583,330.1611,330.3671,2719.0
2022-06-08 15:10:00,336.62,337.21,336.53,336.96,5336.0,330.2984,330.8774,330.2101,330.6321,5336.0
2022-06-08 15:20:00,336.94,337.49,336.94,337.1,10785.0,330.6124,331.1521,330.6124,330.7694,10785.0
2022-06-08 15:30:00,337.04,337.17,336.57,336.67,9721.0,330.7106,330.8381,330.2494,330.3475,9721.0
2022-06-08 15:40:00,336.58,336.73,335.23,335.34,11454.0,330.2592,330.4064,328.9345,329.0425,11454.0
2022-06-08 15:50:00,335.22,337.11,335.22,336.8,42453.0,328.9247,330.7792,328.9247,330.4751,42453.0
2022-06-09 09:30:00,334.51,335.47,333.7,334.97,2822.0,328.2281,329.17,327.4333,328.6794,2822.0
2022-06-09 09:40:00,334.91,335.52,333.48,335.49,7691.0,328.6206,329.2191,327.2174,329.1897,7691.0
2022-06-09 09:50:00,336.12,338.33,335.71,337.82,9554.0,329.8078,331.9763,329.4055,331.4759,9554.0
2022-06-09 10:00:00,338.04,338.69,336.66,336.93,1639.0,331.6918,332.3296,330.3377,330.6026,1639.0
2022-06-09 10:10:00,336.58,338.06,335.9,337.12,2999.0,330.2592,331.7114,329.592,330.7891,2999.0
2022-06-09 10:20:00,337.39,338.3,337.39,338.3,1426.0,331.054,331.9469,331.054,331.9469,1426.0
2022-06-09 10:30:00,338.68,339.21,337.75,339.18,1000.0,332.3198,332.8398,331.4072,332.8104,1000.0
2022-06-09 10:40:00,338.51,338.6,337.0,337.0,1164.0,332.1529,332.2413,330.6713,330.6713,1164.0
2022-06-09 10:50:00,338.02,339.14,337.43,339.12,3315.0,331.6721,332.7711,331.0932,332.7515,3315.0
2022-06-09 11:00:00,338.84,339.21,338.35,338.74,3699.0,332.4768,332.8398,331.996,332.3786,3699.0
2022-06-09 11:10:00,339.38,339.97,338.76,338.76,3389.0,333.0066,333.5855,332.3983,332.3983,3389.0
2022-06-09 11:20:00,339.28,340.0,339.13,339.13,2258.0,332.9085,333.615,332.7613,332.7613,2258.0
2022-06-09 11:30:00,339.37,339.37,338.58,338.89,1849.0,332.9968,332.9968,332.2216,332.5258,1849.0
2022-06-09 11:40:00,339.11,340.06,339.11,339.6,2212.0,332.7417,333.6738,332.7417,333.2225,2212.0
2022-06-09 11:50:00,338.36,339.03,338.24,339.03,1400.0,332.0058,332.6632,331.888,332.6632,1400.0
2022-06-09 12:00:00,339.22,339.37,337.82,337.82,2852.0,332.8496,332.9968,331.4759,331.4759,2852.0
2022-06-09 12:10:00,337.4,337.91,337.4,337.91,593.0,331.0638,331.5642,331.0638,331.5642,593.0
2022-06-09 12:20:00,338.46,339.04,338.29,338.95,1800.0,332.1039,332.673,331.9371,332.5847,1800.0
2022-06-09 12:30:00,338.81,338.82,337.65,337.65,2500.0,332.4473,332.4571,331.3091,331.3091,2500.0
2022-06-09 12:40:00,338.02,338.21,337.69,337.96,2190.0,331.6721,331.8586,331.3483,331.6133,2190.0
2022-06-09 12:50:00,338.0,338.76,337.89,338.76,3286.0,331.6525,332.3983,331.5446,332.3983,3286.0
2022-06-09 13:00:00,339.31,339.62,338.27,338.27,5541.0,332.9379,333.2421,331.9175,331.9175,5541.0
2022-06-09 13:10:00,338.04,338.35,337.75,338.09,3890.0,331.6918,331.996,331.4072,331.7408,3890.0
2022-06-09 13:20:00,338.1,338.1,337.07,337.25,2838.0,331.7506,331.7506,330.74,330.9166,2838.0
2022-06-09 13:30:00,336.98,336.98,336.26,336.62,3180.0,330.6517,330.6517,329.9452,330.2984,3180.0
2022-06-09 13:40:00,336.93,337.1,336.7,336.77,4576.0,330.6026,330.7694,330.3769,330.4456,4576.0
2022-06-09 13:50:00,336.85,336.85,336.3,336.54,4390.0,330.5241,330.5241,329.9845,330.2199,4390.0
2022-06-09 14:00:00,336.29,336.67,336.15,336.61,3605.0,329.9746,330.3475,329.8373,330.2886,3605.0
2022-06-09 14:10:00,336.84,337.07,336.14,336.75,1470.0,330.5143,330.74,329.8275,330.426,1470.0
2022-06-09 14:20:00,336.75,337.08,336.28,336.45,3061.0,330.426,330.7498,329.9648,330.1316,3061.0
2022-06-09 14:30:00,336.22,336.22,335.36,336.11,4975.0,329.906,329.906,329.0621,329.798,4975.0
2022-06-09 14:40:00,336.1,336.52,335.96,336.44,5040.0,329.7882,330.2003,329.6508,330.1218,5040.0
2022-06-09 14:50:00,336.6,336.91,336.26,336.49,2800.0,330.2788,330.583,329.9452,330.1709,2800.0
2022-06-09 15:00:00,336.28,336.28,335.52,335.63,1900.0,329.9648,329.9648,329.2191,329.327,1900.0
2022-06-09 15:10:00,335.68,336.49,335.56,336.49,1850.0,329.3761,330.1709,329.2583,330.1709,1850.0
2022-06-09 15:20:00,336.43,336.85,336.22,336.4,4516.0,330.112,330.5241,329.906,330.0826,4516.0
2022-06-09 15:30:00,336.18,336.4,335.74,335.94,4016.0,329.8667,330.0826,329.435,329.6312,4016.0
2022-06-09 15:40:00,335.77,335.77,333.33,333.72,7331.0,329.4644,329.4644,327.0702,327.4529,7331.0
2022-06-09 15:50:00,333.56,334.23,332.66,332.78,21058.0,327.2959,327.9533,326.4128,326.5306,21058.0
2022-06-10 09:30:00,323.97,326.34,323.75,325.36,5980.0,317.886,320.2115,317.6701,319.2499,5980.0
2022-06-10 09:40:00,324.93,326.07,324.18,324.78,3902.0,318.828,319.9466,318.0921,318.6808,3902.0
2022-06-10 09:50:00,325.21,325.64,323.41,324.36,8431.0,319.1027,319.5246,317.3365,318.2687,8431.0
2022-06-10 10:00:00,324.0,324.11,322.27,323.1,1796.0,317.9154,318.0234,316.2179,317.0323,1796.0
2022-06-10 10:10:00,322.4,322.49,321.44,322.49,11851.0,316.3455,316.4338,315.4035,316.4338,11851.0
2022-06-10 10:20:00,322.48,322.74,321.53,322.42,8488.0,316.424,316.6791,315.4918,316.3651,8488.0
2022-06-10 10:30:00,321.89,324.5,321.89,324.45,3491.0,315.8451,318.406,315.8451,318.357,3491.0
2022-06-10 10:40:00,324.31,324.77,323.8,324.61,1555.0,318.2196,318.671,317.7192,318.514,1555.0
2022-06-10 10:50:00,324.62,324.62,322.95,323.29,1602.0,318.5238,318.5238,316.8852,317.2188,1602.0
2022-06-10 11:00:00,322.36,323.53,321.94,322.81,5834.0,316.3062,317.4543,315.8941,316.7478,5834.0
2022-06-10 11:10:00,323.69,323.69,322.43,322.85,800.0,317.6113,317.6113,316.3749,316.787,800.0
2022-06-10 11:20:00,323.5,323.57,322.43,322.91,3954.0,317.4248,317.4935,316.3749,316.8459,3954.0
2022-06-10 11:30:00,322.23,322.62,322.06,322.06,900.0,316.1787,316.5614,316.0119,316.0119,900.0
2022-06-10 11:40:00,321.97,322.66,321.7,322.01,3244.0,315.9236,316.6006,315.6586,315.9628,3244.0
2022-06-10 11:50:00,322.35,322.79,321.64,322.79,1513.0,316.2964,316.7282,315.5998,316.7282,1513.0
2022-06-10 12:00:00,322.89,323.58,322.89,323.41,2160.0,316.8263,317.5033,316.8263,317.3365,2160.0
2022-06-10 12:10:00,323.52,323.53,321.55,322.48,3114.0,317.4445,317.4543,315.5114,316.424,3114.0
2022-06-10 12:20:00,322.87,323.5,322.81,323.18,1365.0,316.8067,317.4248,316.7478,317.1108,1365.0
2022-06-10 12:30:00,323.28,323.39,322.25,323.37,1724.0,317.209,317.3169,316.1983,317.2973,1724.0
2022-06-10 12:40:00,323.52,323.57,322.79,322.79,1101.0,317.4445,317.4935,316.7282,316.7282,1101.0
2022-06-10 12:50:00,322.8,323.21,322.6,323.11,1583.0,316.738,317.1403,316.5417,317.0422,1583.0
2022-06-10 13:00:00,323.13,323.31,322.47,323.31,2314.0,317.0618,317.2384,316.4142,317.2384,2314.0
2022-06-10 13:10:00,323.33,323.58,322.58,323.58,4350.0,317.258,317.5033,316.5221,317.5033,4350.0
2022-06-10 13:20:00,323.63,323.63,323.24,323.52,2666.0,317.5524,317.5524,317.1697,317.4445,2666.0
2022-06-10 13:30:00,323.5,323.8,322.48,323.59,5815.0,317.4248,317.7192,316.424,317.5131,5815.0
2022-06-10 13:40:00,323.74,323.89,323.0,323.74,5181.0,317.6603,317.8075,316.9342,317.6603,5181.0
2022-06-10 13:50:00,323.87,324.01,322.71,323.28,2982.0,317.7879,317.9253,316.6497,317.209,2982.0
2022-06-10 14:00:00,323.07,323.44,322.72,323.39,3295.0,317.0029,317.366,316.6595,317.3169,3295.0
2022-06-10 14:10:00,323.48,323.5,322.84,323.48,4759.0,317.4052,317.4248,316.7772,317.4052,4759.0
2022-06-10 14:20:00,323.44,323.64,322.47,322.47,4022.0,317.366,317.5622,316.4142,316.4142,4022.0
2022-06-10 14:30:00,322.67,323.34,322.57,322.95,2031.0,316.6104,317.2678,316.5123,316.8852,2031.0
2022-06-10 14:40:00,322.81,323.47,322.56,323.12,5809.0,316.7478,317.3954,316.5025,317.052,5809.0
2022-06-10 14:50:00,323.28,323.97,323.14,323.95,3148.0,317.209,317.886,317.0716,317.8664,3148.0
2022-06-10 15:00:00,323.9,324.15,322.45,323.51,5233.0,317.8173,318.0626,316.3945,317.4346,5233.0
2022-06-10 15:10:00,323.64,323.82,323.2,323.64,10266.0,317.5622,317.7388,317.1305,317.5622,10266.0
2022-06-10 15:20:00,323.69,324.0,322.45,324.0,8634.0,317.6113,317.9154,316.3945,317.9154,8634.0
2022-06-10 15:30:00,323.64,323.66,322.72,323.32,13333.0,317.5622,317.5818,316.6595,317.2482,13333.0
2022-06-10 15:40:00,323.22,323.52,321.79,322.3,18977.0,317.1501,317.4445,315.7469,316.2474,18977.0
2022-06-10 15:50:00,322.16,323.05,321.43,321.43,61133.0,316.11,316.9833,315.3937,315.3937,61133.0
2022-06-13 09:30:00,313.88,316.59,312.08,315.55,11781.0,307.9855,310.6446,306.2193,309.6241,11781.0
2022-06-13 09:40:00,314.86,316.19,314.57,315.51,4750.0,308.9471,310.2521,308.6625,309.5849,4750.0
2022-06-13 09:50:00,315.31,317.06,314.92,316.25,4855.0,309.3886,311.1058,309.006,310.311,4855.0
2022-06-13 10:00:00,315.73,315.73,313.46,314.96,15146.0,309.8007,309.8007,307.5734,309.0452,15146.0
2022-06-13 10:10:00,314.99,315.16,313.97,314.13,4269.0,309.0746,309.2414,308.0738,308.2308,4269.0
2022-06-13 10:20:00,314.45,314.61,313.75,314.0,10825.0,308.5448,308.7018,307.8579,308.1032,10825.0
2022-06-13 10:30:00,314.26,314.37,313.03,314.27,17568.0,308.3584,308.4663,307.1514,308.3682,17568.0
2022-06-13 10:40:00,314.13,314.82,313.22,313.93,10991.0,308.2308,308.9078,307.3379,308.0345,10991.0
2022-06-13 10:50:00,313.71,314.33,313.6,314.23,8676.0,307.8187,308.427,307.7107,308.3289,8676.0
2022-06-13 11:00:00,314.11,314.24,313.23,313.85,53229.0,308.2112,308.3387,307.3477,307.9561,53229.0
2022-06-13 11:10:00,313.8,315.69,313.41,315.56,25875.0,307.907,309.7615,307.5243,309.6339,25875.0
2022-06-13 11:20:00,315.36,315.99,314.85,315.18,15801.0,309.4377,310.0559,308.9373,309.2611,15801.0
2022-06-13 11:30:00,315.41,316.41,314.76,316.41,5701.0,309.4868,310.468,308.849,310.468,5701.0
2022-06-13 11:40:00,316.42,316.42,315.38,315.97,3202.0,310.4778,310.4778,309.4573,310.0362,3202.0
2022-06-13 11:50:00,316.03,316.27,315.57,316.09,9826.0,310.0951,310.3306,309.6437,310.154,9826.0
2022-06-13 12:00:00,316.15,319.44,316.14,318.71,6989.0,310.2129,313.4411,310.203,312.7248,6989.0
2022-06-13 12:10:00,318.44,319.39,318.17,318.71,2424.0,312.4599,313.392,312.1949,312.7248,2424.0
2022-06-13 12:20:00,318.74,319.94,318.45,318.79,4140.0,312.7542,313.9317,312.4697,312.8033,4140.0
2022-06-13 12:30:00,318.67,320.43,318.67,320.05,2868.0,312.6855,314.4125,312.6855,314.0396,2868.0
2022-06-13 12:40:00,320.1,320.39,318.59,318.59,3597.0,314.0887,314.3732,312.607,312.607,3597.0
2022-06-13 12:50:00,318.43,318.99,317.98,317.98,1000.0,312.45,312.9995,312.0085,312.0085,1000.0
2022-06-13 13:00:00,317.81,318.25,317.68,317.68,1257.0,311.8417,312.2734,311.7141,311.7141,1257.0
2022-06-13 13:10:00,317.83,318.83,317.83,318.83,1711.0,311.8613,312.8425,311.8613,312.8425,1711.0
2022-06-13 13:20:00,318.36,318.36,317.79,318.27,1660.0,312.3814,312.3814,311.8221,312.293,1660.0
2022-06-13 13:30:00,318.3,318.81,317.58,318.05,1507.0,312.3225,312.8229,311.616,312.0772,1507.0
2022-06-13 13:40:00,318.73,320.82,318.7,320.54,3494.0,312.7444,314.7952,312.715,314.5204,3494.0
2022-06-13 13:50:00,320.68,321.01,319.05,319.05,1534.0,314.6578,314.9816,313.0584,313.0584,1534.0
2022-06-13 14:00:00,318.91,319.14,317.62,317.69,6078.0,312.921,313.1467,311.6553,311.7239,6078.0
2022-06-13 14:10:00,317.51,318.36,317.29,318.36,2070.0,311.5473,312.3814,311.3314,312.3814,2070.0
2022-06-13 14:20:00,318.28,318.5,317.88,318.26,1714.0,312.3029,312.5187,311.9104,312.2832,1714.0
2022-06-13 14:30:00,317.93,319.38,317.41,318.7,3062.0,311.9594,313.3822,311.4492,312.715,3062.0
2022-06-13 14:40:00,319.19,319.47,318.7,319.2,2320.0,313.1958,313.4705,312.715,313.2056,2320.0
2022-06-13 14:50:00,319.11,319.11,317.13,317.38,2800.0,313.1173,313.1173,311.1745,311.4198,2800.0
2022-06-13 15:00:00,317.43,317.59,316.67,317.22,9232.0,311.4688,311.6258,310.7231,311.2628,9232.0
2022-06-13 15:10:00,317.24,318.48,316.95,318.16,16025.0,311.2824,312.4991,310.9978,312.1851,16025.0
2022-06-13 15:20:00,318.06,318.06,316.48,316.77,11900.0,312.087,312.087,310.5367,310.8212,11900.0
2022-06-13 15:30:00,316.64,317.49,316.35,316.56,14595.0,310.6937,311.5277,310.4091,310.6152,14595.0
2022-06-13 15:40:00,316.48,316.72,315.86,316.44,18763.0,310.5367,310.7722,309.9283,310.4974,18763.0
2022-06-13 15:50:00,316.22,317.26,315.51,316.78,50840.0,310.2815,311.302,309.5849,310.831,50840.0
2022-06-14 09:30:00,316.99,317.5,315.2,316.27,9672.0,311.0371,311.5375,309.2807,310.3306,9672.0
2022-06-14 09:40:00,315.51,315.88,314.78,315.25,3558.0,309.5849,309.9479,308.8686,309.3298,3558.0
2022-06-14 09:50:00,315.07,316.95,313.61,316.47,5346.0,309.1531,310.9978,307.7206,310.5268,5346.0
2022-06-14 10:00:00,316.09,316.2,314.82,315.96,25661.0,310.154,310.2619,308.9078,310.0264,25661.0
2022-06-14 10:10:00,316.03,317.25,315.75,316.06,4402.0,310.0951,311.2922,309.8204,310.1245,4402.0
2022-06-14 10:20:00,315.71,316.57,315.47,316.11,7529.0,309.7811,310.625,309.5456,310.1736,7529.0
2022-06-14 10:30:00,316.05,317.47,316.04,316.68,12994.0,310.1147,311.5081,310.1049,310.7329,12994.0
2022-06-14 10:40:00,316.79,317.29,316.15,317.18,6406.0,310.8408,311.3314,310.2129,311.2235,6406.0
2022-06-14 10:50:00,318.43,318.43,316.78,317.04,3506.0,312.45,312.45,310.831,311.0861,3506.0
2022-06-14 11:00:00,316.88,317.52,316.73,316.79,1225.0,310.9291,311.5571,310.782,310.8408,1225.0
2022-06-14 11:10:00,316.45,317.75,316.16,317.38,13147.0,310.5072,311.7828,310.2227,311.4198,13147.0
2022-06-14 11:20:00,317.5,317.79,316.46,317.04,5624.0,311.5375,311.8221,310.517,311.0861,5624.0
2022-06-14 11:30:00,316.56,317.73,316.56,317.05,3126.0,310.6152,311.7632,310.6152,311.096,3126.0
2022-06-14 11:40:00,317.0,318.13,316.99,317.1,3055.0,311.0469,312.1557,311.0371,311.145,3055.0
2022-06-14 11:50:00,317.02,317.98,316.56,317.6,7306.0,311.0665,312.0085,310.6152,311.6356,7306.0
2022-06-14 12:00:00,317.0,317.0,316.14,316.42,3245.0,311.0469,311.0469,310.203,310.4778,3245.0
2022-06-14 12:10:00,316.4,316.8,315.85,316.8,16382.0,310.4582,310.8507,309.9185,310.8507,16382.0
2022-06-14 12:20:00,317.02,317.02,316.4,316.85,6217.0,311.0665,311.0665,310.4582,310.8997,6217.0
2022-06-14 12:30:00,316.87,317.06,316.21,316.61,5465.0,310.9193,311.1058,310.2717,310.6642,5465.0
2022-06-14 12:40:00,316.33,316.68,316.21,316.63,3751.0,310.3895,310.7329,310.2717,310.6838,3751.0
2022-06-14 12:50:00,316.74,317.04,316.47,316.99,2702.0,310.7918,311.0861,310.5268,311.0371,2702.0
2022-06-14 13:00:00,317.13,317.47,316.28,317.41,7029.0,311.1745,311.5081,310.3404,311.4492,7029.0
2022-06-14 13:10:00,317.65,318.79,317.2,318.6,4168.0,311.6847,312.8033,311.2431,312.6168,4168.0
2022-06-14 13:20:00,318.93,319.08,317.57,317.68,1492.0,312.9407,313.0878,311.6062,311.7141,1492.0
2022-06-14 13:30:00,317.67,317.67,316.91,317.0,4563.0,311.7043,311.7043,310.9586,311.0469,4563.0
2022-06-14 13:40:00,317.16,317.48,316.71,316.99,6259.0,311.2039,311.5179,310.7623,311.0371,6259.0
2022-06-14 13:50:00,316.95,317.49,316.83,317.04,3328.0,310.9978,311.5277,310.8801,311.0861,3328.0
2022-06-14 14:00:00,317.05,317.99,317.04,317.96,2711.0,311.096,312.0183,311.0861,311.9889,2711.0
2022-06-14 14:10:00,317.73,317.73,316.67,317.43,5741.0,311.7632,311.7632,310.7231,311.4688,5741.0
2022-06-14 14:20:00,317.55,318.19,317.16,317.83,2940.0,311.5866,312.2145,311.2039,311.8613,2940.0
2022-06-14 14:30:00,317.49,318.09,317.17,317.96,1500.0,311.5277,312.1164,311.2137,311.9889,1500.0
2022-06-14 14:40:00,317.75,317.75,316.7,316.89,2806.0,311.7828,311.7828,310.7525,310.939,2806.0
2022-06-14 14:50:00,316.91,317.32,316.63,316.73,6255.0,310.9586,311.3609,310.6838,310.782,6255.0
2022-06-14 15:00:00,316.88,317.0,316.45,316.51,15496.0,310.9291,311.0469,310.5072,310.5661,15496.0
2022-06-14 15:10:00,316.46,316.76,315.38,315.64,11784.0,310.517,310.8114,309.4573,309.7124,11784.0
2022-06-14 15:20:00,315.61,316.95,315.5,316.84,11249.0,309.683,310.9978,309.5751,310.8899,11249.0
2022-06-14 15:30:00,317.15,317.78,316.72,317.58,11557.0,311.1941,311.8122,310.7722,311.616,11557.0
2022-06-14 15:40:00,317.53,317.76,316.71,317.36,15147.0,311.5669,311.7926,310.7623,311.4001,15147.0
2022-06-14 15:50:00,317.42,317.74,316.44,316.44,63914.0,311.459,311.773,310.4974,310.4974,63914.0
2022-06-15 09:30:00,319.0,319.0,316.5,316.62,3666.0,313.0093,313.0093,310.5563,310.674,3666.0
2022-06-15 09:40:00,317.32,319.75,317.32,319.16,803.0,311.3609,313.7453,311.3609,313.1663,803.0
2022-06-15 09:50:00,318.16,318.62,316.93,316.93,7880.0,312.1851,312.6365,310.9782,310.9782,7880.0
2022-06-15 10:00:00,316.78,318.03,316.58,317.28,2353.0,310.831,312.0576,310.6348,311.3216,2353.0
2022-06-15 10:10:00,316.86,318.15,316.43,316.51,14003.0,310.9095,312.1753,310.4876,310.5661,14003.0
2022-06-15 10:20:00,316.56,316.96,314.44,314.52,5775.0,310.6152,311.0076,308.535,308.6135,5775.0
2022-06-15 10:30:00,314.93,316.28,314.69,315.94,7302.0,309.0158,310.3404,308.7803,310.0068,7302.0
2022-06-15 10:40:00,316.32,316.6,315.58,316.2,5785.0,310.3797,310.6544,309.6536,310.2619,5785.0
2022-06-15 10:50:00,316.31,316.58,314.42,315.05,8023.0,310.3699,310.6348,308.5153,309.1335,8023.0
2022-06-15 11:00:00,315.13,315.54,315.03,315.42,7523.0,309.212,309.6143,309.1139,309.4966,7523.0
2022-06-15 11:10:00,315.52,315.52,313.51,313.68,5199.0,309.5947,309.5947,307.6224,307.7892,5199.0
2022-06-15 11:20:00,313.44,313.89,312.74,313.87,5950.0,307.5537,307.9953,306.8669,307.9757,5950.0
2022-06-15 11:30:00,313.82,313.93,313.01,313.93,4353.0,307.9266,308.0345,307.1318,308.0345,4353.0
2022-06-15 11:40:00,314.21,316.01,314.18,315.2,11418.0,308.3093,310.0755,308.2799,309.2807,11418.0
2022-06-15 11:50:00,315.64,316.08,315.47,315.71,3584.0,309.7124,310.1442,309.5456,309.7811,3584.0
2022-06-15 12:00:00,315.66,316.0,315.21,316.0,6959.0,309.7321,310.0657,309.2905,310.0657,6959.0
2022-06-15 12:10:00,316.24,316.52,315.79,315.79,1632.0,310.3012,310.5759,309.8596,309.8596,1632.0
2022-06-15 12:20:00,316.02,317.21,315.99,316.85,11515.0,310.0853,311.253,310.0559,310.8997,11515.0
2022-06-15 12:30:00,316.82,317.02,316.2,316.2,4554.0,310.8703,311.0665,310.2619,310.2619,4554.0
2022-06-15 12:40:00,316.02,316.63,315.92,316.63,5346.0,310.0853,310.6838,309.9872,310.6838,5346.0
2022-06-15 12:50:00,316.63,316.63,315.13,315.21,6800.0,310.6838,310.6838,309.212,309.2905,6800.0
2022-06-15 13:00:00,315.55,316.23,315.54,315.55,3965.0,309.6241,310.2914,309.6143,309.6241,3965.0
2022-06-15 13:10:00,315.9,316.13,315.59,315.92,2828.0,309.9676,310.1932,309.6634,309.9872,2828.0
2022-06-15 13:20:00,315.92,316.46,315.85,316.4,3650.0,309.9872,310.517,309.9185,310.4582,3650.0
2022-06-15 13:30:00,316.05,316.43,316.05,316.34,2544.0,310.1147,310.4876,310.1147,310.3993,2544.0
2022-06-15 13:40:00,316.37,316.5,315.99,316.37,5782.0,310.4287,310.5563,310.0559,310.4287,5782.0
2022-06-15 13:50:00,315.69,317.32,315.19,317.13,4468.0,309.7615,311.3609,309.2709,311.1745,4468.0
2022-06-15 14:00:00,316.47,318.12,314.66,315.6,11117.0,310.5268,312.1459,308.7508,309.6732,11117.0
2022-06-15 14:10:00,315.49,316.31,315.19,315.95,10908.0,309.5653,310.3699,309.2709,310.0166,10908.0
2022-06-15 14:20:00,316.0,316.52,314.6,315.72,17351.0,310.0657,310.5759,308.692,309.7909,17351.0
2022-06-15 14:30:00,315.34,317.36,313.49,316.5,11642.0,309.4181,311.4001,307.6028,310.5563,11642.0
2022-06-15 14:40:00,316.56,321.3,316.56,320.07,10106.0,310.6152,315.2661,310.6152,314.0592,10106.0
2022-06-15 14:50:00,320.07,320.91,317.13,317.85,7481.0,314.0592,314.8835,311.1745,311.8809,7481.0
2022-06-15 15:00:00,317.64,320.19,317.64,319.4,4407.0,311.6749,314.177,311.6749,313.4018,4407.0
2022-06-15 15:10:00,319.49,319.79,317.64,318.28,5768.0,313.4901,313.7845,311.6749,312.3029,5768.0
2022-06-15 15:20:00,318.59,321.3,318.59,321.29,4190.0,312.607,315.2661,312.607,315.2563,4190.0
2022-06-15 15:30:00,321.33,322.71,320.71,321.04,8469.0,315.2956,316.6497,314.6872,315.011,8469.0
2022-06-15 15:40:00,320.93,320.93,318.92,319.62,14701.0,314.9031,314.9031,312.9308,313.6177,14701.0
2022-06-15 15:50:00,319.49,319.6,317.89,318.45,29743.0,313.4901,313.5981,311.9202,312.4697,29743.0
2022-06-16 09:30:00,310.94,312.91,310.16,311.13,14810.0,305.1007,307.0337,304.3353,305.2871,14810.0
2022-06-16 09:40:00,311.8,312.34,310.25,311.88,5500.0,305.9445,306.4744,304.4237,306.023,5500.0
2022-06-16 09:50:00,311.83,311.89,309.72,310.99,16875.0,305.974,306.0329,303.9036,305.1498,16875.0
2022-06-16 10:00:00,310.32,310.37,308.1,308.78,6621.0,304.4923,304.5414,302.314,302.9813,6621.0
2022-06-16 10:10:00,308.38,308.56,307.59,308.33,15092.0,302.5888,302.7654,301.8136,302.5397,15092.0
2022-06-16 10:20:00,308.33,311.44,308.33,311.06,7208.0,302.5397,305.5913,302.5397,305.2184,7208.0
2022-06-16 10:30:00,310.85,312.06,309.4,309.8,9751.0,305.0124,306.1997,303.5896,303.9821,9751.0
2022-06-16 10:40:00,309.82,310.05,309.01,309.67,11874.0,304.0017,304.2274,303.2069,303.8545,11874.0
2022-06-16 10:50:00,309.32,310.48,308.77,308.77,9407.0,303.5111,304.6493,302.9715,302.9715,9407.0
2022-06-16 11:00:00,308.62,310.0,308.56,310.0,9325.0,302.8243,304.1784,302.7654,304.1784,9325.0
2022-06-16 11:10:00,310.47,311.51,309.83,310.07,4084.0,304.6395,305.66,304.0115,304.247,4084.0
2022-06-16 11:20:00,310.33,311.78,310.33,311.14,4548.0,304.5022,305.9249,304.5022,305.2969,4548.0
2022-06-16 11:30:00,311.2,311.66,310.05,311.34,10524.0,305.3558,305.8072,304.2274,305.4932,10524.0
2022-06-16 11:40:00,311.67,311.67,309.87,310.62,7085.0,305.817,305.817,304.0508,304.7867,7085.0
2022-06-16 11:50:00,310.65,310.75,310.09,310.61,5875.0,304.8161,304.9143,304.2667,304.7769,5875.0
2022-06-16 12:00:00,310.23,310.85,307.69,307.69,6184.0,304.404,305.0124,301.9117,301.9117,6184.0
2022-06-16 12:10:00,308.06,308.29,307.0,307.97,7525.0,302.2748,302.5005,301.2347,302.1865,7525.0
2022-06-16 12:20:00,307.86,308.94,307.36,308.94,5915.0,302.0785,303.1383,301.5879,303.1383,5915.0
2022-06-16 12:30:00,308.69,308.7,307.13,307.68,6882.0,302.893,302.9028,301.3622,301.9019,6882.0
2022-06-16 12:40:00,307.1,308.48,307.1,308.46,4579.0,301.3328,302.6869,301.3328,302.6673,4579.0
2022-06-16 12:50:00,308.49,308.63,307.26,308.62,12429.0,302.6967,302.8341,301.4898,302.8243,12429.0
2022-06-16 13:00:00,308.74,309.74,307.5,309.74,10159.0,302.942,303.9232,301.7253,303.9232,10159.0
2022-06-16 13:10:00,309.51,309.51,307.93,307.93,15730.0,303.6976,303.6976,302.1472,302.1472,15730.0
2022-06-16 13:20:00,307.13,308.37,306.78,308.14,4567.0,301.3622,302.579,301.0188,302.3533,4567.0
2022-06-16 13:30:00,307.73,307.87,306.95,307.65,3522.0,301.951,302.0884,301.1856,301.8725,3522.0
2022-06-16 13:40:00,307.01,307.07,306.21,306.31,1627.0,301.2445,301.3034,300.4595,300.5576,1627.0
2022-06-16 13:50:00,305.9,306.01,304.92,305.36,16446.0,300.1553,300.2633,299.1938,299.6255,16446.0
2022-06-16 14:00:00,304.79,305.58,304.37,304.37,4155.0,299.0662,299.8414,298.6541,298.6541,4155.0
2022-06-16 14:10:00,304.48,304.48,303.48,303.74,1811.0,298.762,298.762,297.7808,298.0359,1811.0
2022-06-16 14:20:00,303.93,303.93,302.98,303.05,3564.0,298.2223,298.2223,297.2902,297.3589,3564.0
2022-06-16 14:30:00,303.17,303.77,302.88,303.76,4324.0,297.4766,298.0653,297.1921,298.0555,4324.0
2022-06-16 14:40:00,303.74,304.17,303.0,303.3,10277.0,298.0359,298.4578,297.3098,297.6042,10277.0
2022-06-16 14:50:00,303.32,303.74,302.75,303.53,7401.0,297.6238,298.0359,297.0645,297.8299,7401.0
2022-06-16 15:00:00,303.53,305.03,303.53,304.56,20145.0,297.8299,299.3017,297.8299,298.8405,20145.0
2022-06-16 15:10:00,304.68,304.87,302.89,303.46,15787.0,298.9583,299.1447,297.2019,297.7612,15787.0
2022-06-16 15:20:00,303.63,304.24,303.39,303.6,9888.0,297.928,298.5265,297.6925,297.8985,9888.0
2022-06-16 15:30:00,303.59,303.9,302.46,302.73,15487.0,297.8887,298.1929,296.7799,297.0449,15487.0
2022-06-16 15:40:00,302.99,303.33,301.63,301.64,18195.0,297.3,297.6336,295.9655,295.9753,18195.0
2022-06-16 15:50:00,301.73,303.38,301.5,303.38,52357.0,296.0637,297.6827,295.838,297.6827,52357.0
2022-06-17 09:30:00,301.91,304.68,300.7,303.69,72090.0,296.2403,298.9583,295.053,297.9869,72090.0
2022-06-17 09:40:00,304.86,306.57,304.5,306.57,2952.0,299.1349,300.8128,298.7816,300.8128,2952.0
2022-06-17 09:50:00,307.76,309.65,306.95,307.84,11340.0,301.9804,303.8349,301.1856,302.0589,11340.0
2022-06-17 10:00:00,306.76,307.14,306.29,306.54,5230.0,300.9992,301.3721,300.538,300.7833,5230.0
2022-06-17 10:10:00,306.6,306.64,304.98,305.59,1805.0,300.8422,300.8815,299.2526,299.8512,1805.0
2022-06-17 10:20:00,305.35,305.37,303.96,304.21,2804.0,299.6157,299.6353,298.2518,298.4971,2804.0
2022-06-17 10:30:00,304.67,304.67,301.84,302.28,2002.0,298.9484,298.9484,296.1716,296.6033,2002.0
2022-06-17 10:40:00,302.3,302.3,300.09,301.31,3287.0,296.623,296.623,294.4545,295.6515,3287.0
2022-06-17 10:50:00,301.07,302.47,300.82,302.27,4569.0,295.4161,296.7898,295.1707,296.5935,4569.0
2022-06-17 11:00:00,302.08,304.07,302.08,303.07,10709.0,296.4071,298.3597,296.4071,297.3785,10709.0
2022-06-17 11:10:00,302.77,302.97,301.98,302.68,3055.0,297.0841,297.2804,296.309,296.9958,3055.0
2022-06-17 11:20:00,302.81,303.64,302.13,303.57,4081.0,297.1234,297.9378,296.4561,297.8691,4081.0
2022-06-17 11:30:00,304.06,304.84,303.25,303.77,1400.0,298.3499,299.1153,297.5551,298.0653,1400.0
2022-06-17 11:40:00,304.01,304.01,302.95,303.46,3003.0,298.3008,298.3008,297.2607,297.7612,3003.0
2022-06-17 11:50:00,303.37,304.01,302.44,302.54,9926.0,297.6729,298.3008,296.7603,296.8584,9926.0
2022-06-17 12:00:00,302.28,302.98,301.96,302.77,2019.0,296.6033,297.2902,296.2893,297.0841,2019.0
2022-06-17 12:10:00,302.43,303.13,302.1,302.66,2500.0,296.7505,297.4374,296.4267,296.9762,2500.0
2022-06-17 12:20:00,302.19,303.29,302.01,302.57,3100.0,296.515,297.5944,296.3384,296.8879,3100.0
2022-06-17 12:30:00,302.42,302.68,302.15,302.65,1512.0,296.7407,296.9958,296.4758,296.9664,1512.0
2022-06-17 12:40:00,302.87,302.89,301.7,302.46,1701.0,297.1822,297.2019,296.0342,296.7799,1701.0
2022-06-17 12:50:00,302.61,302.61,301.17,302.16,5549.0,296.9271,296.9271,295.5142,296.4856,5549.0
2022-06-17 13:00:00,301.82,304.34,301.8,304.34,4827.0,296.152,298.6246,296.1323,298.6246,4827.0
2022-06-17 13:10:00,304.1,304.63,303.92,304.63,1200.0,298.3892,298.9092,298.2125,298.9092,1200.0
2022-06-17 13:20:00,304.16,304.32,303.66,304.01,2001.0,298.448,298.605,297.9574,298.3008,2001.0
2022-06-17 13:30:00,303.5,305.08,303.5,304.09,3061.0,297.8004,299.3507,297.8004,298.3793,3061.0
2022-06-17 13:40:00,304.56,305.25,304.14,305.18,4731.0,298.8405,299.5176,298.4284,299.4489,4731.0
2022-06-17 13:50:00,305.52,305.89,305.21,305.66,8142.0,299.7825,300.1455,299.4783,299.9199,8142.0
2022-06-17 14:00:00,305.66,306.04,305.51,305.88,3186.0,299.9199,300.2927,299.7727,300.1357,3186.0
2022-06-17 14:10:00,305.67,306.17,305.22,305.74,12440.0,299.9297,300.4203,299.4881,299.9984,12440.0
2022-06-17 14:20:00,305.9,306.61,305.9,306.03,1787.0,300.1553,300.852,300.1553,300.2829,1787.0
2022-06-17 14:30:00,305.88,306.75,305.46,306.75,3330.0,300.1357,300.9894,299.7236,300.9894,3330.0
2022-06-17 14:40:00,307.0,307.6,306.18,306.27,2424.0,301.2347,301.8234,300.4301,300.5184,2424.0
2022-06-17 14:50:00,306.12,306.51,305.71,305.72,9013.0,300.3712,300.7539,299.9689,299.9787,9013.0
2022-06-17 15:00:00,306.05,306.24,305.01,305.01,3501.0,300.3025,300.489,299.2821,299.2821,3501.0
2022-06-17 15:10:00,305.15,305.15,303.52,304.65,5784.0,299.4194,299.4194,297.82,298.9288,5784.0
2022-06-17 15:20:00,304.89,306.48,304.89,306.1,4343.0,299.1643,300.7245,299.1643,300.3516,4343.0
2022-06-17 15:30:00,305.92,305.92,304.56,305.18,7391.0,300.175,300.175,298.8405,299.4489,7391.0
2022-06-17 15:40:00,305.12,305.14,303.96,304.51,7953.0,299.39,299.4096,298.2518,298.7915,7953.0
2022-06-17 15:50:00,304.33,304.42,303.27,303.3,53452.0,298.6148,298.7031,297.5747,297.6042,53452.0
2022-06-21 09:30:00,307.28,307.28,302.15,302.15,11216.0,301.5094,301.5094,296.4758,296.4758,11216.0
2022-06-21 09:40:00,302.98,305.34,302.93,304.63,7060.0,297.2902,299.6059,297.2411,298.9092,7060.0
2022-06-21 09:50:00,304.6,307.04,304.6,307.01,8429.0,298.8798,301.2739,298.8798,301.2445,8429.0
2022-06-21 10:00:00,306.53,308.09,305.39,307.39,3895.0,300.7735,302.3042,299.6549,301.6174,3895.0
2022-06-21 10:10:00,308.05,308.08,306.4,306.41,5038.0,302.265,302.2944,300.646,300.6558,5038.0
2022-06-21 10:20:00,305.42,305.94,304.9,305.38,4951.0,299.6844,300.1946,299.1741,299.6451,4951.0
2022-06-21 10:30:00,305.11,305.75,304.76,305.17,6692.0,299.3802,300.0082,299.0368,299.4391,6692.0
2022-06-21 10:40:00,305.58,305.6,303.96,304.04,4089.0,299.8414,299.861,298.2518,298.3303,4089.0
2022-06-21 10:50:00,304.55,304.91,304.07,304.35,5774.0,298.8307,299.1839,298.3597,298.6345,5774.0
2022-06-21 11:00:00,304.23,304.32,303.24,303.34,6721.0,298.5167,298.605,297.5453,297.6434,6721.0
2022-06-21 11:10:00,303.34,303.72,302.32,302.75,14076.0,297.6434,298.0163,296.6426,297.0645,14076.0
2022-06-21 11:20:00,303.12,303.14,302.03,302.13,2100.0,297.4276,297.4472,296.358,296.4561,2100.0
2022-06-21 11:30:00,302.34,302.75,302.09,302.46,4258.0,296.6622,297.0645,296.4169,296.7799,4258.0
2022-06-21 11:40:00,302.31,302.77,302.08,302.58,6090.0,296.6328,297.0841,296.4071,296.8977,6090.0
2022-06-21 11:50:00,302.95,302.95,301.97,302.43,4002.0,297.2607,297.2607,296.2992,296.7505,4002.0
2022-06-21 12:00:00,301.56,302.24,300.56,300.57,3640.0,295.8969,296.5641,294.9156,294.9254,3640.0
2022-06-21 12:10:00,300.92,301.05,300.51,300.51,2050.0,295.2689,295.3964,294.8666,294.8666,2050.0
2022-06-21 12:20:00,300.71,301.01,300.52,300.75,2240.0,295.0628,295.3572,294.8764,295.1021,2240.0
2022-06-21 12:30:00,300.61,301.92,300.61,301.59,11126.0,294.9647,296.2501,294.9647,295.9263,11126.0
2022-06-21 12:40:00,301.3,301.34,300.77,301.0,2850.0,295.6417,295.681,295.1217,295.3474,2850.0
2022-06-21 12:50:00,301.1,302.02,300.82,301.95,7000.0,295.4455,296.3482,295.1707,296.2795,7000.0
2022-06-21 13:00:00,302.37,302.48,301.5,301.91,3646.0,296.6916,296.7996,295.838,296.2403,3646.0
2022-06-21 13:10:00,301.91,301.92,300.55,300.56,2600.0,296.2403,296.2501,294.9058,294.9156,2600.0
2022-06-21 13:20:00,300.66,301.03,300.44,300.67,2500.0,295.0138,295.3768,294.7979,295.0236,2500.0
2022-06-21 13:30:00,300.56,301.09,300.55,301.02,6110.0,294.9156,295.4357,294.9058,295.367,6110.0
2022-06-21 13:40:00,300.91,301.83,300.8,301.75,5968.0,295.2591,296.1618,295.1511,296.0833,5968.0
2022-06-21 13:50:00,301.64,301.64,300.41,300.52,8764.0,295.9753,295.9753,294.7684,294.8764,8764.0
2022-06-21 14:00:00,300.39,300.75,300.02,300.43,6139.0,294.7488,295.1021,294.3858,294.7881,6139.0
2022-06-21 14:10:00,300.65,300.68,299.88,300.22,7985.0,295.0039,295.0334,294.2484,294.582,7985.0
2022-06-21 14:20:00,300.28,300.61,299.88,300.24,2965.0,294.6409,294.9647,294.2484,294.6016,2965.0
2022-06-21 14:30:00,300.49,301.3,300.49,300.97,2539.0,294.8469,295.6417,294.8469,295.3179,2539.0
2022-06-21 14:40:00,301.26,302.11,301.26,301.73,6474.0,295.6025,296.4365,295.6025,296.0637,6474.0
2022-06-21 14:50:00,302.06,303.0,302.06,302.8,3252.0,296.3875,297.3098,296.3875,297.1136,3252.0
2022-06-21 15:00:00,302.76,302.99,302.64,302.72,2050.0,297.0743,297.3,296.9566,297.0351,2050.0
2022-06-21 15:10:00,302.72,303.78,302.72,303.65,9753.0,297.0351,298.0752,297.0351,297.9476,9753.0
2022-06-21 15:20:00,303.73,304.28,303.63,303.98,5184.0,298.0261,298.5658,297.928,298.2714,5184.0
2022-06-21 15:30:00,303.98,304.09,303.5,303.58,8032.0,298.2714,298.3793,297.8004,297.8789,8032.0
2022-06-21 15:40:00,303.56,303.59,302.91,303.33,8821.0,297.8593,297.8887,297.2215,297.6336,8821.0
2022-06-21 15:50:00,303.4,303.62,302.44,302.54,26289.0,297.7023,297.9182,296.7603,296.8584,26289.0
2022-06-22 09:30:00,298.88,302.11,296.99,299.34,8240.0,293.2672,296.4365,291.4127,293.7185,8240.0
2022-06-22 09:40:00,298.97,299.89,298.21,299.05,2056.0,293.3555,294.2582,292.6098,293.434,2056.0
2022-06-22 09:50:00,298.9,301.17,298.86,299.99,3522.0,293.2868,295.5142,293.2476,294.3563,3522.0
2022-06-22 10:00:00,299.21,299.93,297.47,298.93,5072.0,293.591,294.2975,291.8837,293.3162,5072.0
2022-06-22 10:10:00,298.18,300.16,297.6,300.16,1836.0,292.5803,294.5231,292.0112,294.5231,1836.0
2022-06-22 10:20:00,300.76,301.82,300.1,301.82,3341.0,295.1119,296.152,294.4643,296.152,3341.0
2022-06-22 10:30:00,301.22,302.1,300.83,302.1,1861.0,295.5632,296.4267,295.1806,296.4267,1861.0
2022-06-22 10:40:00,301.63,301.63,300.13,300.78,2900.0,295.9655,295.9655,294.4937,295.1315,2900.0
2022-06-22 10:50:00,301.05,301.38,298.84,299.19,4494.0,295.3964,295.7202,293.2279,293.5714,4494.0
2022-06-22 11:00:00,298.71,299.05,297.51,299.05,3820.0,293.1004,293.434,291.9229,293.434,3820.0
2022-06-22 11:10:00,298.57,300.19,298.22,300.0,4509.0,292.963,294.5526,292.6196,294.3661,4509.0
2022-06-22 11:20:00,299.85,300.56,299.42,300.35,8379.0,294.219,294.9156,293.797,294.7096,8379.0
2022-06-22 11:30:00,300.13,300.77,299.38,300.09,8754.0,294.4937,295.1217,293.7578,294.4545,8754.0
2022-06-22 11:40:00,300.19,300.69,299.17,299.55,3907.0,294.5526,295.0432,293.5517,293.9246,3907.0
2022-06-22 11:50:00,299.45,299.62,298.62,299.37,6194.0,293.8265,293.9933,293.0121,293.748,6194.0
2022-06-22 12:00:00,299.73,300.78,299.58,300.17,2936.0,294.1012,295.1315,293.954,294.533,2936.0
2022-06-22 12:10:00,300.48,301.02,300.29,300.58,2340.0,294.8371,295.367,294.6507,294.9353,2340.0
2022-06-22 12:20:00,300.98,301.25,300.41,300.57,1770.0,295.3277,295.5927,294.7684,294.9254,1770.0
2022-06-22 12:30:00,300.24,300.72,300.12,300.44,2145.0,294.6016,295.0726,294.4839,294.7979,2145.0
2022-06-22 12:40:00,300.38,300.93,300.38,300.65,700.0,294.739,295.2787,294.739,295.0039,700.0
2022-06-22 12:50:00,300.67,301.32,300.64,301.32,1906.0,295.0236,295.6614,294.9941,295.6614,1906.0
2022-06-22 13:00:00,301.34,301.53,300.91,301.25,2111.0,295.681,295.8674,295.2591,295.5927,2111.0
2022-06-22 13:10:00,301.4,301.65,301.22,301.59,1543.0,295.7399,295.9852,295.5632,295.9263,1543.0
2022-06-22 13:20:00,301.61,302.4,301.6,302.06,1941.0,295.9459,296.7211,295.9361,296.3875,1941.0
2022-06-22 13:30:00,301.9,301.9,301.12,301.8,2500.0,296.2305,296.2305,295.4651,296.1323,2500.0
2022-06-22 13:40:00,301.94,302.27,301.74,302.27,1935.0,296.2697,296.5935,296.0735,296.5935,1935.0
2022-06-22 13:50:00,302.25,302.3,301.47,302.29,1800.0,296.5739,296.623,295.8085,296.6131,1800.0
2022-06-22 14:00:00,302.19,303.9,302.18,303.79,3506.0,296.515,298.1929,296.5052,298.085,3506.0
2022-06-22 14:10:00,303.83,304.51,303.34,303.85,4702.0,298.1242,298.7915,297.6434,298.1438,4702.0
2022-06-22 14:20:00,303.8,303.8,302.94,303.37,2964.0,298.0948,298.0948,297.2509,297.6729,2964.0
2022-06-22 14:30:00,303.17,304.28,303.17,303.94,4645.0,297.4766,298.5658,297.4766,298.2322,4645.0
2022-06-22 14:40:00,304.13,304.13,303.65,303.84,3024.0,298.4186,298.4186,297.9476,298.134,3024.0
2022-06-22 14:50:00,303.74,304.3,303.39,304.07,3226.0,298.0359,298.5854,297.6925,298.3597,3226.0
2022-06-22 15:00:00,304.17,304.65,303.64,303.84,5091.0,298.4578,298.9288,297.9378,298.134,5091.0
2022-06-22 15:10:00,303.88,303.92,303.24,303.24,2504.0,298.1733,298.2125,297.5453,297.5453,2504.0
2022-06-22 15:20:00,303.42,303.68,302.21,302.31,3640.0,297.7219,297.977,296.5346,296.6328,3640.0
2022-06-22 15:30:00,301.97,302.4,301.88,302.1,3900.0,296.2992,296.7211,296.2108,296.4267,3900.0
2022-06-22 15:40:00,302.03,302.76,301.72,301.91,5814.0,296.358,297.0743,296.0538,296.2403,5814.0
2022-06-22 15:50:00,301.71,303.4,301.71,302.26,32389.0,296.044,297.7023,296.044,296.5837,32389.0
2022-06-23 09:30:00,300.4,302.86,300.4,300.8,8091.0,294.7586,297.1724,294.7586,295.1511,8091.0
2022-06-23 09:40:00,300.69,303.3,300.69,301.43,5740.0,295.0432,297.6042,295.0432,295.7693,5740.0
2022-06-23 09:50:00,300.96,301.21,299.15,300.17,4517.0,295.3081,295.5534,293.5321,294.533,4517.0
2022-06-23 10:00:00,300.23,300.31,297.6,297.61,7769.0,294.5918,294.6703,292.0112,292.021,7769.0
2022-06-23 10:10:00,297.56,298.42,296.61,297.22,2786.0,291.972,292.8158,291.0398,291.6384,2786.0
2022-06-23 10:20:00,297.66,298.39,297.33,298.0,1100.0,292.0701,292.7864,291.7463,292.4037,1100.0
2022-06-23 10:30:00,297.7,298.54,297.17,298.54,1483.0,292.1093,292.9336,291.5893,292.9336,1483.0
2022-06-23 10:40:00,298.54,299.34,298.54,299.0,3726.0,292.9336,293.7185,292.9336,293.3849,3726.0
2022-06-23 10:50:00,298.77,299.27,298.44,298.72,1290.0,293.1592,293.6499,292.8354,293.1102,1290.0
2022-06-23 11:00:00,298.68,300.51,298.04,300.51,4010.0,293.0709,294.8666,292.443,294.8666,4010.0
2022-06-23 11:10:00,300.03,300.84,299.88,300.48,1524.0,294.3956,295.1904,294.2484,294.8371,1524.0
2022-06-23 11:20:00,301.03,301.25,300.18,300.69,3237.0,295.3768,295.5927,294.5428,295.0432,3237.0
2022-06-23 11:30:00,300.79,301.1,297.8,297.8,6168.0,295.1413,295.4455,292.2075,292.2075,6168.0
2022-06-23 11:40:00,298.18,298.63,297.4,297.52,4308.0,292.5803,293.0219,291.815,291.9327,4308.0
2022-06-23 11:50:00,297.89,298.74,297.84,297.9,3841.0,292.2958,293.1298,292.2467,292.3056,3841.0
2022-06-23 12:00:00,297.76,297.97,296.96,297.4,1900.0,292.1682,292.3743,291.3832,291.815,1900.0
2022-06-23 12:10:00,297.59,298.08,297.31,298.08,2800.0,292.0014,292.4822,291.7267,292.4822,2800.0
2022-06-23 12:20:00,298.2,298.2,297.49,297.79,1555.0,292.5999,292.5999,291.9033,292.1976,1555.0
2022-06-23 12:30:00,297.63,297.63,296.94,297.14,1297.0,292.0407,292.0407,291.3636,291.5599,1297.0
2022-06-23 12:40:00,297.44,297.98,296.25,296.72,3749.0,291.8542,292.3841,290.6866,291.1477,3749.0
2022-06-23 12:50:00,296.31,296.53,295.68,295.68,1900.0,290.7454,290.9613,290.1273,290.1273,1900.0
2022-06-23 13:00:00,295.76,296.76,295.56,296.4,1315.0,290.2058,291.187,290.0095,290.8338,1315.0
2022-06-23 13:10:00,296.33,296.74,296.21,296.52,900.0,290.7651,291.1674,290.6473,290.9515,900.0
2022-06-23 13:20:00,296.82,296.93,295.99,296.01,2300.0,291.2459,291.3538,290.4315,290.4511,2300.0
2022-06-23 13:30:00,296.58,296.58,296.17,296.19,1697.0,291.0104,291.0104,290.6081,290.6277,1697.0
2022-06-23 13:40:00,296.21,296.66,295.59,296.28,1300.0,290.6473,291.0889,290.039,290.716,1300.0
2022-06-23 13:50:00,296.73,298.31,296.73,298.16,4662.0,291.1576,292.7079,291.1576,292.5607,4662.0
2022-06-23 14:00:00,298.18,298.68,297.66,298.47,4505.0,292.5803,293.0709,292.0701,292.8649,4505.0
2022-06-23 14:10:00,298.58,298.58,297.97,297.98,1886.0,292.9728,292.9728,292.3743,292.3841,1886.0
2022-06-23 14:20:00,297.91,298.85,297.76,298.48,3413.0,292.3154,293.2377,292.1682,292.8747,3413.0
2022-06-23 14:30:00,298.48,299.14,298.48,298.72,2123.0,292.8747,293.5223,292.8747,293.1102,2123.0
2022-06-23 14:40:00,299.02,299.02,298.18,298.54,2815.0,293.4046,293.4046,292.5803,292.9336,2815.0
2022-06-23 14:50:00,298.6,298.86,298.1,298.59,3778.0,292.9924,293.2476,292.5018,292.9826,3778.0
2022-06-23 15:00:00,298.53,299.39,298.5,298.92,1784.0,292.9238,293.7676,292.8943,293.3064,1784.0
2022-06-23 15:10:00,299.18,299.38,298.79,298.86,3373.0,293.5615,293.7578,293.1789,293.2476,3373.0
2022-06-23 15:20:00,299.09,299.21,298.84,299.08,3427.0,293.4732,293.591,293.2279,293.4634,3427.0
2022-06-23 15:30:00,298.84,299.52,298.54,298.59,6240.0,293.2279,293.8952,292.9336,292.9826,6240.0
2022-06-23 15:40:00,298.57,298.83,298.05,298.55,17176.0,292.963,293.2181,292.4528,292.9434,17176.0
2022-06-23 15:50:00,298.66,298.78,296.5,297.32,41753.0,293.0513,293.1691,290.9319,291.7365,41753.0
2022-06-24 09:30:00,299.8,303.56,299.59,299.59,7343.0,294.1699,297.8593,293.9638,293.9638,7343.0
2022-06-24 09:40:00,299.45,303.77,299.45,302.41,4702.0,293.8265,298.0653,293.8265,296.7309,4702.0
2022-06-24 09:50:00,302.48,303.18,302.01,302.21,3904.0,296.7996,297.4864,296.3384,296.5346,3904.0
2022-06-24 10:00:00,303.55,306.16,303.55,306.16,3884.0,297.8495,300.4105,297.8495,300.4105,3884.0
2022-06-24 10:10:00,305.13,306.28,304.99,305.99,2602.0,299.3998,300.5282,299.2624,300.2437,2602.0
2022-06-24 10:20:00,306.47,306.47,305.45,306.3,2076.0,300.7146,300.7146,299.7138,300.5478,2076.0
2022-06-24 10:30:00,306.64,307.4,306.6,307.39,2000.0,300.8815,301.6272,300.8422,301.6174,2000.0
2022-06-24 10:40:00,307.15,307.3,306.1,306.76,1600.0,301.3819,301.5291,300.3516,300.9992,1600.0
2022-06-24 10:50:00,307.22,307.22,306.68,306.91,1371.0,301.4506,301.4506,300.9207,301.1464,1371.0
2022-06-24 11:00:00,306.66,306.79,305.98,306.3,1400.0,300.9011,301.0286,300.2338,300.5478,1400.0
2022-06-24 11:10:00,306.42,306.49,305.64,305.71,2016.0,300.6656,300.7343,299.9002,299.9689,2016.0
2022-06-24 11:20:00,305.8,306.77,305.8,306.77,2951.0,300.0572,301.009,300.0572,301.009,2951.0
2022-06-24 11:30:00,306.71,307.98,306.71,307.98,2701.0,300.9501,302.1963,300.9501,302.1963,2701.0
2022-06-24 11:40:00,307.61,307.84,307.33,307.38,1700.0,301.8332,302.0589,301.5585,301.6076,1700.0
2022-06-24 11:50:00,307.4,307.92,307.23,307.39,2033.0,301.6272,302.1374,301.4604,301.6174,2033.0
2022-06-24 12:00:00,307.93,307.93,307.32,307.32,1400.0,302.1472,302.1472,301.5487,301.5487,1400.0
2022-06-24 12:10:00,307.91,307.92,307.63,307.63,525.0,302.1276,302.1374,301.8529,301.8529,525.0
2022-06-24 12:20:00,307.58,308.05,307.11,307.11,2319.0,301.8038,302.265,301.3426,301.3426,2319.0
2022-06-24 12:30:00,307.54,307.81,307.33,307.61,2298.0,301.7645,302.0295,301.5585,301.8332,2298.0
2022-06-24 12:40:00,307.64,307.94,307.32,307.54,2392.0,301.8627,302.157,301.5487,301.7645,2392.0
2022-06-24 12:50:00,307.55,307.84,307.43,307.43,782.0,301.7744,302.0589,301.6566,301.6566,782.0
2022-06-24 13:00:00,307.61,307.99,307.61,307.85,907.0,301.8332,302.2061,301.8332,302.0687,907.0
2022-06-24 13:10:00,307.85,308.47,307.85,308.47,2322.0,302.0687,302.6771,302.0687,302.6771,2322.0
2022-06-24 13:20:00,308.44,308.6,308.25,308.52,1500.0,302.6476,302.8046,302.4612,302.7261,1500.0
2022-06-24 13:30:00,308.46,308.99,308.4,308.85,3129.0,302.6673,303.1873,302.6084,303.0499,3129.0
2022-06-24 13:40:00,308.64,308.65,308.47,308.5,1025.0,302.8439,302.8537,302.6771,302.7065,1025.0
2022-06-24 13:50:00,308.67,308.67,307.96,307.97,2178.0,302.8733,302.8733,302.1767,302.1865,2178.0
2022-06-24 14:00:00,307.84,307.99,307.68,307.8,1734.0,302.0589,302.2061,301.9019,302.0197,1734.0
2022-06-24 14:10:00,307.78,308.31,307.78,308.26,1901.0,302.0,302.5201,302.0,302.471,1901.0
2022-06-24 14:20:00,308.09,308.09,307.77,307.98,1219.0,302.3042,302.3042,301.9902,302.1963,1219.0
2022-06-24 14:30:00,308.15,308.15,307.7,307.93,1222.0,302.3631,302.3631,301.9215,302.1472,1222.0
2022-06-24 14:40:00,308.06,308.33,308.06,308.23,900.0,302.2748,302.5397,302.2748,302.4416,900.0
2022-06-24 14:50:00,308.3,308.47,308.11,308.38,1150.0,302.5103,302.6771,302.3238,302.5888,1150.0
2022-06-24 15:00:00,308.55,308.83,308.44,308.71,1983.0,302.7556,303.0303,302.6476,302.9126,1983.0
2022-06-24 15:10:00,308.61,308.67,307.82,307.82,1753.0,302.8145,302.8733,302.0393,302.0393,1753.0
2022-06-24 15:20:00,307.89,308.2,307.75,308.17,1207.0,302.108,302.4122,301.9706,302.3827,1207.0
2022-06-24 15:30:00,308.2,308.68,308.06,308.68,3992.0,302.4122,302.8831,302.2748,302.8831,3992.0
2022-06-24 15:40:00,308.86,309.33,308.61,308.99,11568.0,303.0598,303.5209,302.8145,303.1873,11568.0
2022-06-24 15:50:00,309.2,309.98,308.85,309.74,49039.0,303.3934,304.1587,303.0499,303.9232,49039.0
2022-06-27 09:30:00,310.0,310.0,306.04,307.28,11120.0,304.1784,304.1784,300.2927,301.5094,11120.0
2022-06-27 09:40:00,306.78,307.55,304.43,305.44,2971.0,301.0188,301.7744,298.713,299.704,2971.0
2022-06-27 09:50:00,305.08,305.73,304.68,305.57,5380.0,299.3507,299.9885,298.9583,299.8315,5380.0
2022-06-27 10:00:00,306.02,307.59,305.64,306.67,5492.0,300.2731,301.8136,299.9002,300.9109,5492.0
2022-06-27 10:10:00,306.89,308.14,306.57,308.13,1546.0,301.1268,302.3533,300.8128,302.3435,1546.0
2022-06-27 10:20:00,308.38,309.18,307.8,307.97,1600.0,302.5888,303.3738,302.0197,302.1865,1600.0
2022-06-27 10:30:00,307.76,308.23,307.4,307.64,2622.0,301.9804,302.4416,301.6272,301.8627,2622.0
2022-06-27 10:40:00,307.55,308.46,307.52,308.03,6387.0,301.7744,302.6673,301.7449,302.2453,6387.0
2022-06-27 10:50:00,308.03,308.75,308.03,308.26,2255.0,302.2453,302.9518,302.2453,302.471,2255.0
2022-06-27 11:00:00,308.1,308.24,307.76,307.9,2911.0,302.314,302.4514,301.9804,302.1178,2911.0
2022-06-27 11:10:00,307.84,308.4,307.82,308.25,2104.0,302.0589,302.6084,302.0393,302.4612,2104.0
2022-06-27 11:20:00,308.39,309.5,308.39,309.09,2709.0,302.5986,303.6877,302.5986,303.2854,2709.0
2022-06-27 11:30:00,309.19,309.19,308.36,308.76,1917.0,303.3836,303.3836,302.5691,302.9616,1917.0
2022-06-27 11:40:00,308.41,309.66,308.41,309.27,1901.0,302.6182,303.8447,302.6182,303.4621,1901.0
2022-06-27 11:50:00,309.11,309.44,309.11,309.44,2700.0,303.3051,303.6289,303.3051,303.6289,2700.0
2022-06-27 12:00:00,308.9,309.01,308.05,308.06,1300.0,303.099,303.2069,302.265,302.2748,1300.0
2022-06-27 12:10:00,307.96,308.52,307.96,308.51,1855.0,302.1767,302.7261,302.1767,302.7163,1855.0
2022-06-27 12:20:00,308.73,308.83,308.31,308.53,1109.0,302.9322,303.0303,302.5201,302.736,1109.0
2022-06-27 12:30:00,308.15,308.17,307.64,307.65,3549.0,302.3631,302.3827,301.8627,301.8725,3549.0
2022-06-27 12:40:00,307.74,309.15,307.74,309.11,3639.0,301.9608,303.3443,301.9608,303.3051,3639.0
2022-06-27 12:50:00,309.34,309.34,309.12,309.12,400.0,303.5307,303.5307,303.3149,303.3149,400.0
2022-06-27 13:00:00,308.85,308.89,308.39,308.39,1300.0,303.0499,303.0892,302.5986,302.5986,1300.0
2022-06-27 13:10:00,308.8,309.03,308.25,308.56,3285.0,303.0009,303.2266,302.4612,302.7654,3285.0
2022-06-27 13:20:00,308.17,308.47,307.95,308.04,2453.0,302.3827,302.6771,302.1668,302.2552,2453.0
2022-06-27 13:30:00,307.99,308.06,307.54,308.06,1700.0,302.2061,302.2748,301.7645,302.2748,1700.0
2022-06-27 13:40:00,307.26,307.71,307.19,307.54,1800.0,301.4898,301.9314,301.4211,301.7645,1800.0
2022-06-27 13:50:00,307.74,308.05,307.74,307.95,2302.0,301.9608,302.265,301.9608,302.1668,2302.0
2022-06-27 14:00:00,307.97,308.31,307.81,308.28,800.0,302.1865,302.5201,302.0295,302.4907,800.0
2022-06-27 14:10:00,308.49,308.99,308.13,308.99,1891.0,302.6967,303.1873,302.3435,303.1873,1891.0
2022-06-27 14:20:00,309.35,309.67,308.77,308.78,2331.0,303.5406,303.8545,302.9715,302.9813,2331.0
2022-06-27 14:30:00,308.56,309.75,308.56,309.68,2665.0,302.7654,303.933,302.7654,303.8644,2665.0
2022-06-27 14:40:00,309.38,309.53,309.13,309.38,1312.0,303.57,303.7172,303.3247,303.57,1312.0
2022-06-27 14:50:00,309.21,309.31,308.81,308.94,2200.0,303.4032,303.5013,303.0107,303.1383,2200.0
2022-06-27 15:00:00,309.01,309.01,308.26,308.74,1938.0,303.2069,303.2069,302.471,302.942,1938.0
2022-06-27 15:10:00,309.13,309.27,308.69,309.27,1902.0,303.3247,303.4621,302.893,303.4621,1902.0
2022-06-27 15:20:00,309.02,309.11,308.59,308.6,1503.0,303.2168,303.3051,302.7948,302.8046,1503.0
2022-06-27 15:30:00,308.83,308.83,308.1,308.35,2909.0,303.0303,303.0303,302.314,302.5593,2909.0
2022-06-27 15:40:00,308.29,309.68,308.13,309.53,10027.0,302.5005,303.8644,302.3435,303.7172,10027.0
2022-06-27 15:50:00,309.54,309.54,308.28,308.72,24305.0,303.727,303.727,302.4907,302.9224,24305.0
2022-06-28 09:30:00,310.0,312.07,308.82,310.86,4713.0,304.1784,306.2095,303.0205,305.0222,4713.0
2022-06-28 09:40:00,310.41,312.33,310.41,312.33,3714.0,304.5807,306.4646,304.5807,306.4646,3714.0
2022-06-28 09:50:00,312.44,312.44,310.8,311.42,7057.0,306.5725,306.5725,304.9633,305.5717,7057.0
2022-06-28 10:00:00,310.87,310.87,309.19,309.66,2934.0,305.032,305.032,303.3836,303.8447,2934.0
2022-06-28 10:10:00,309.02,309.69,308.9,308.95,1773.0,303.2168,303.8742,303.099,303.1481,1773.0
2022-06-28 10:20:00,309.02,309.02,307.5,308.59,1430.0,303.2168,303.2168,301.7253,302.7948,1430.0
2022-06-28 10:30:00,308.55,309.0,308.25,309.0,2005.0,302.7556,303.1971,302.4612,303.1971,2005.0
2022-06-28 10:40:00,308.85,308.94,308.19,308.37,3083.0,303.0499,303.1383,302.4023,302.579,3083.0
2022-06-28 10:50:00,308.22,308.41,307.76,308.41,1078.0,302.4318,302.6182,301.9804,302.6182,1078.0
2022-06-28 11:00:00,308.25,308.94,308.25,308.27,700.0,302.4612,303.1383,302.4612,302.4808,700.0
2022-06-28 11:10:00,308.51,308.56,307.55,307.7,1213.0,302.7163,302.7654,301.7744,301.9215,1213.0
2022-06-28 11:20:00,307.41,307.44,306.32,306.32,1408.0,301.637,301.6664,300.5675,300.5675,1408.0
2022-06-28 11:30:00,306.23,306.62,305.89,305.92,701.0,300.4792,300.8618,300.1455,300.175,701.0
2022-06-28 11:40:00,305.75,306.11,305.11,305.45,800.0,300.0082,300.3614,299.3802,299.7138,800.0
2022-06-28 11:50:00,305.11,305.67,305.11,305.43,2272.0,299.3802,299.9297,299.3802,299.6942,2272.0
2022-06-28 12:00:00,305.4,305.94,305.25,305.94,1200.0,299.6647,300.1946,299.5176,300.1946,1200.0
2022-06-28 12:10:00,306.15,306.37,305.71,306.09,1194.0,300.4007,300.6165,299.9689,300.3418,1194.0
2022-06-28 12:20:00,306.78,307.7,306.55,307.7,1400.0,301.0188,301.9215,300.7931,301.9215,1400.0
2022-06-28 12:30:00,307.46,307.57,306.9,307.53,1961.0,301.6861,301.794,301.1366,301.7547,1961.0
2022-06-28 12:40:00,307.46,307.83,307.45,307.73,1329.0,301.6861,302.0491,301.6762,301.951,1329.0
2022-06-28 12:50:00,307.43,307.58,307.38,307.47,600.0,301.6566,301.8038,301.6076,301.6959,600.0
2022-06-28 13:00:00,307.3,308.0,306.81,306.81,3442.0,301.5291,302.2159,301.0483,301.0483,3442.0
2022-06-28 13:10:00,306.74,306.96,306.5,306.67,820.0,300.9796,301.1954,300.7441,300.9109,820.0
2022-06-28 13:20:00,306.48,307.03,306.18,307.03,1855.0,300.7245,301.2641,300.4301,301.2641,1855.0
2022-06-28 13:30:00,307.07,307.17,306.68,306.85,1510.0,301.3034,301.4015,300.9207,301.0875,1510.0
2022-06-28 13:40:00,306.86,307.42,306.86,307.27,1409.0,301.0973,301.6468,301.0973,301.4996,1409.0
2022-06-28 13:50:00,307.31,307.31,306.94,307.02,800.0,301.5389,301.5389,301.1758,301.2543,800.0
2022-06-28 14:00:00,306.71,307.05,305.85,305.85,2193.0,300.9501,301.2838,300.1063,300.1063,2193.0
2022-06-28 14:10:00,305.77,305.9,305.04,305.04,1100.0,300.0278,300.1553,299.3115,299.3115,1100.0
2022-06-28 14:20:00,305.0,305.0,304.67,304.68,1400.0,299.2722,299.2722,298.9484,298.9583,1400.0
2022-06-28 14:30:00,304.57,304.57,304.05,304.15,3249.0,298.8503,298.8503,298.3401,298.4382,3249.0
2022-06-28 14:40:00,304.06,304.41,303.48,304.21,7119.0,298.3499,298.6933,297.7808,298.4971,7119.0
2022-06-28 14:50:00,304.15,304.15,303.52,303.52,1312.0,298.4382,298.4382,297.82,297.82,1312.0
2022-06-28 15:00:00,303.23,303.23,302.5,302.82,1377.0,297.5355,297.5355,296.8192,297.1332,1377.0
2022-06-28 15:10:00,303.07,303.58,302.77,303.58,4140.0,297.3785,297.8789,297.0841,297.8789,4140.0
2022-06-28 15:20:00,303.36,303.84,303.19,303.5,2013.0,297.663,298.134,297.4962,297.8004,2013.0
2022-06-28 15:30:00,303.43,303.68,303.08,303.09,2678.0,297.7317,297.977,297.3883,297.3981,2678.0
2022-06-28 15:40:00,303.23,303.23,302.56,302.97,4299.0,297.5355,297.5355,296.8781,297.2804,4299.0
2022-06-28 15:50:00,302.64,303.15,302.41,302.84,19055.0,296.9566,297.457,296.7309,297.1528,19055.0
2022-06-29 09:30:00,303.48,303.48,297.7,297.72,7445.0,297.7808,297.7808,292.1093,292.129,7445.0
2022-06-29 09:40:00,297.33,297.33,294.26,294.64,9129.0,291.7463,291.7463,288.7339,289.1068,9129.0
2022-06-29 09:50:00,294.05,297.3,294.05,295.56,8493.0,288.5279,291.7169,288.5279,290.0095,8493.0
2022-06-29 10:00:00,295.56,296.73,295.01,295.64,3089.0,290.0095,291.1576,289.4699,290.088,3089.0
2022-06-29 10:10:00,295.06,295.95,294.27,295.95,11138.0,289.5189,290.3922,288.7438,290.3922,11138.0
2022-06-29 10:20:00,295.91,296.99,295.44,296.31,6952.0,290.353,291.4127,289.8918,290.7454,6952.0
2022-06-29 10:30:00,296.86,296.99,294.9,295.84,7855.0,291.2851,291.4127,289.3619,290.2843,7855.0
2022-06-29 10:40:00,296.02,298.09,295.7,297.46,4236.0,290.4609,292.492,290.1469,291.8738,4236.0
2022-06-29 10:50:00,297.39,297.7,296.54,297.09,3045.0,291.8052,292.1093,290.9711,291.5108,3045.0
2022-06-29 11:00:00,296.82,297.63,296.15,297.63,5138.0,291.2459,292.0407,290.5884,292.0407,5138.0
2022-06-29 11:10:00,297.47,297.73,297.14,297.54,1582.0,291.8837,292.1388,291.5599,291.9523,1582.0
2022-06-29 11:20:00,297.13,297.25,296.6,296.94,2455.0,291.55,291.6678,291.03,291.3636,2455.0
2022-06-29 11:30:00,297.16,298.17,296.73,298.09,2712.0,291.5795,292.5705,291.1576,292.492,2712.0
2022-06-29 11:40:00,297.54,297.69,297.0,297.03,1900.0,291.9523,292.0995,291.4225,291.4519,1900.0
2022-06-29 11:50:00,296.88,297.41,296.01,296.59,2600.0,291.3047,291.8248,290.4511,291.0202,2600.0
2022-06-29 12:00:00,296.49,297.35,296.29,296.64,2300.0,290.9221,291.7659,290.7258,291.0692,2300.0
2022-06-29 12:10:00,296.4,296.63,295.89,295.92,3702.0,290.8338,291.0594,290.3333,290.3628,3702.0
2022-06-29 12:20:00,295.94,296.44,295.56,295.86,1506.0,290.3824,290.873,290.0095,290.3039,1506.0
2022-06-29 12:30:00,295.86,296.48,295.45,296.4,2239.0,290.3039,290.9123,289.9016,290.8338,2239.0
2022-06-29 12:40:00,296.5,296.73,296.27,296.68,1400.0,290.9319,291.1576,290.7062,291.1085,1400.0
2022-06-29 12:50:00,296.74,297.65,296.73,297.65,2800.0,291.1674,292.0603,291.1576,292.0603,2800.0
2022-06-29 13:00:00,297.47,298.51,297.04,298.51,4471.0,291.8837,292.9041,291.4617,292.9041,4471.0
2022-06-29 13:10:00,298.82,298.82,297.89,297.89,3820.0,293.2083,293.2083,292.2958,292.2958,3820.0
2022-06-29 13:20:00,297.86,298.23,297.21,298.23,7821.0,292.2663,292.6294,291.6285,292.6294,7821.0
2022-06-29 13:30:00,298.05,298.54,297.83,298.54,1800.0,292.4528,292.9336,292.2369,292.9336,1800.0
2022-06-29 13:40:00,298.65,299.27,298.32,299.09,2100.0,293.0415,293.6499,292.7177,293.4732,2100.0
2022-06-29 13:50:00,299.02,300.04,299.0,300.02,4971.0,293.4046,294.4054,293.3849,294.3858,4971.0
2022-06-29 14:00:00,300.03,300.95,299.98,300.78,4433.0,294.3956,295.2983,294.3465,295.1315,4433.0
2022-06-29 14:10:00,300.78,301.54,300.6,300.95,12593.0,295.1315,295.8772,294.9549,295.2983,12593.0
2022-06-29 14:20:00,300.94,301.38,300.71,301.3,4050.0,295.2885,295.7202,295.0628,295.6417,4050.0
2022-06-29 14:30:00,301.13,301.13,300.25,300.25,2622.0,295.4749,295.4749,294.6115,294.6115,2622.0
2022-06-29 14:40:00,300.33,300.39,300.07,300.39,1200.0,294.6899,294.7488,294.4348,294.7488,1200.0
2022-06-29 14:50:00,300.05,300.47,299.99,300.22,1623.0,294.4152,294.8273,294.3563,294.582,1623.0
2022-06-29 15:00:00,300.21,300.56,299.89,300.38,1304.0,294.5722,294.9156,294.2582,294.739,1304.0
2022-06-29 15:10:00,300.36,300.82,300.15,300.49,2703.0,294.7194,295.1707,294.5133,294.8469,2703.0
2022-06-29 15:20:00,300.27,300.63,300.27,300.54,1000.0,294.6311,294.9843,294.6311,294.896,1000.0
2022-06-29 15:30:00,300.54,300.6,299.87,300.6,4768.0,294.896,294.9549,294.2386,294.9549,4768.0
2022-06-29 15:40:00,300.54,300.72,300.18,300.39,5829.0,294.896,295.0726,294.5428,294.7488,5829.0
2022-06-29 15:50:00,300.53,300.68,299.42,300.3,13021.0,294.8862,295.0334,293.797,294.6605,13021.0
2022-06-30 09:30:00,296.41,296.41,294.86,294.93,5469.0,290.8436,290.8436,289.3227,289.3914,5469.0
2022-06-30 09:40:00,294.53,295.5,294.3,295.35,2351.0,288.9989,289.9507,288.7732,289.8035,2351.0
2022-06-30 09:50:00,294.86,294.86,292.99,293.11,3977.0,289.3227,289.3227,287.4878,287.6055,3977.0
2022-06-30 10:00:00,292.38,292.59,291.57,292.59,2730.0,286.8892,287.0953,286.0945,287.0953,2730.0
2022-06-30 10:10:00,292.91,294.74,292.71,294.74,1239.0,287.4093,289.2049,287.213,289.2049,1239.0
2022-06-30 10:20:00,295.27,295.27,293.79,294.44,1772.0,289.725,289.725,288.2728,288.9106,1772.0
2022-06-30 10:30:00,294.36,296.08,294.36,295.4,2170.0,288.8321,290.5198,288.8321,289.8525,2170.0
2022-06-30 10:40:00,294.69,295.11,294.6,294.68,1012.0,289.1559,289.568,289.0676,289.1461,1012.0
2022-06-30 10:50:00,294.41,295.98,294.4,295.89,1500.0,288.8811,290.4216,288.8713,290.3333,1500.0
2022-06-30 11:00:00,296.19,297.0,295.91,297.0,3146.0,290.6277,291.4225,290.353,291.4225,3146.0
2022-06-30 11:10:00,297.15,297.72,296.72,297.72,3746.0,291.5697,292.129,291.1477,292.129,3746.0
2022-06-30 11:20:00,297.82,298.33,297.82,298.07,2602.0,292.2271,292.7275,292.2271,292.4724,2602.0
2022-06-30 11:30:00,298.24,298.5,296.91,297.47,1780.0,292.6392,292.8943,291.3342,291.8837,1780.0
2022-06-30 11:40:00,297.48,298.75,297.41,298.75,1731.0,291.8935,293.1396,291.8248,293.1396,1731.0
2022-06-30 11:50:00,298.55,298.9,298.09,298.67,1219.0,292.9434,293.2868,292.492,293.0611,1219.0
2022-06-30 12:00:00,298.71,299.33,298.3,298.3,1100.0,293.1004,293.7087,292.6981,292.6981,1100.0
2022-06-30 12:10:00,298.02,298.74,297.9,298.74,900.0,292.4233,293.1298,292.3056,293.1298,900.0
2022-06-30 12:20:00,299.18,300.39,298.96,300.39,1425.0,293.5615,294.7488,293.3457,294.7488,1425.0
2022-06-30 12:30:00,300.54,301.18,300.23,300.59,4147.0,294.896,295.524,294.5918,294.9451,4147.0
2022-06-30 12:40:00,300.42,301.38,300.42,300.69,3759.0,294.7783,295.7202,294.7783,295.0432,3759.0
2022-06-30 12:50:00,300.53,301.1,300.29,300.29,2496.0,294.8862,295.4455,294.6507,294.6507,2496.0
2022-06-30 13:00:00,300.96,301.25,300.12,300.27,900.0,295.3081,295.5927,294.4839,294.6311,900.0
2022-06-30 13:10:00,299.98,299.98,299.0,299.22,1399.0,294.3465,294.3465,293.3849,293.6008,1399.0
2022-06-30 13:20:00,299.54,299.9,299.54,299.62,1500.0,293.9148,294.268,293.9148,293.9933,1500.0
2022-06-30 13:30:00,299.94,300.85,299.92,300.85,4095.0,294.3073,295.2002,294.2876,295.2002,4095.0
2022-06-30 13:40:00,301.36,301.36,300.24,300.92,3149.0,295.7006,295.7006,294.6016,295.2689,3149.0
2022-06-30 13:50:00,301.34,302.1,301.13,301.27,5889.0,295.681,296.4267,295.4749,295.6123,5889.0
2022-06-30 14:00:00,301.4,301.4,300.71,300.82,1800.0,295.7399,295.7399,295.0628,295.1707,1800.0
2022-06-30 14:10:00,300.78,300.96,300.27,300.77,2800.0,295.1315,295.3081,294.6311,295.1217,2800.0
2022-06-30 14:20:00,300.88,301.04,299.88,301.04,2500.0,295.2296,295.3866,294.2484,295.3866,2500.0
2022-06-30 14:30:00,300.73,300.88,300.34,300.61,5547.0,295.0824,295.2296,294.6998,294.9647,5547.0
2022-06-30 14:40:00,300.35,300.35,299.43,299.62,1813.0,294.7096,294.7096,293.8069,293.9933,1813.0
2022-06-30 14:50:00,299.58,299.58,298.77,298.95,2200.0,293.954,293.954,293.1592,293.3359,2200.0
2022-06-30 15:00:00,299.0,299.09,297.99,298.21,1818.0,293.3849,293.4732,292.3939,292.6098,1818.0
2022-06-30 15:10:00,297.74,297.84,297.11,297.17,1100.0,292.1486,292.2467,291.5304,291.5893,1100.0
2022-06-30 15:20:00,297.19,298.94,297.19,298.94,3709.0,291.6089,293.3261,291.6089,293.3261,3709.0
2022-06-30 15:30:00,298.96,300.23,298.96,299.39,8035.0,293.3457,294.5918,293.3457,293.7676,8035.0
2022-06-30 15:40:00,299.36,300.16,298.6,299.76,10790.0,293.7382,294.5231,292.9924,294.1307,10790.0
2022-06-30 15:50:00,299.42,299.84,297.67,299.24,25589.0,293.797,294.2092,292.0799,293.6204,25589.0
2022-07-01 09:30:00,296.51,298.88,296.51,297.4,12087.0,290.9417,293.2672,290.9417,291.815,12087.0
2022-07-01 09:40:00,297.35,302.12,296.79,301.67,9477.0,291.7659,296.4463,291.2164,296.0048,9477.0
2022-07-01 09:50:00,301.45,302.15,300.42,300.44,3329.0,295.7889,296.4758,294.7783,294.7979,3329.0
2022-07-01 10:00:00,300.38,301.92,299.43,300.38,7885.0,294.739,296.2501,293.8069,294.739,7885.0
2022-07-01 10:10:00,299.99,299.99,296.16,296.88,4429.0,294.3563,294.3563,290.5983,291.3047,4429.0
2022-07-01 10:20:00,296.42,296.55,295.46,296.39,3718.0,290.8534,290.9809,289.9114,290.8239,3718.0
2022-07-01 10:30:00,295.98,295.98,294.15,294.29,4019.0,290.4216,290.4216,288.626,288.7634,4019.0
2022-07-01 10:40:00,293.43,295.25,293.01,294.57,3593.0,287.9195,289.7053,287.5074,289.0381,3593.0
2022-07-01 10:50:00,294.39,296.68,294.08,295.84,4179.0,288.8615,291.1085,288.5573,290.2843,4179.0
2022-07-01 11:00:00,295.95,297.28,295.77,296.7,15401.0,290.3922,291.6972,290.2156,291.1281,15401.0
2022-07-01 11:10:00,297.35,297.65,296.79,297.12,4685.0,291.7659,292.0603,291.2164,291.5402,4685.0
2022-07-01 11:20:00,297.0,297.0,296.08,296.08,1529.0,291.4225,291.4225,290.5198,290.5198,1529.0
2022-07-01 11:30:00,296.48,296.69,295.99,296.56,3025.0,290.9123,291.1183,290.4315,290.9907,3025.0
2022-07-01 11:40:00,296.43,296.65,296.16,296.47,2391.0,290.8632,291.0791,290.5983,290.9024,2391.0
2022-07-01 11:50:00,296.0,296.0,295.16,295.55,820.0,290.4413,290.4413,289.617,289.9997,820.0
2022-07-01 12:00:00,295.45,295.52,295.32,295.51,1738.0,289.9016,289.9703,289.774,289.9605,1738.0
2022-07-01 12:10:00,296.04,297.47,295.75,297.47,1683.0,290.4805,291.8837,290.196,291.8837,1683.0
2022-07-01 12:20:00,297.84,297.84,297.08,297.11,1140.0,292.2467,292.2467,291.501,291.5304,1140.0
2022-07-01 12:30:00,297.44,297.59,296.76,296.83,3180.0,291.8542,292.0014,291.187,291.2557,3180.0
2022-07-01 12:40:00,296.64,296.86,296.45,296.81,1608.0,291.0692,291.2851,290.8828,291.2361,1608.0
2022-07-01 12:50:00,296.81,297.27,296.15,296.15,1920.0,291.2361,291.6874,290.5884,290.5884,1920.0
2022-07-01 13:00:00,296.06,296.53,295.98,295.98,700.0,290.5001,290.9613,290.4216,290.4216,700.0
2022-07-01 13:10:00,295.88,296.15,295.35,295.95,3357.0,290.3235,290.5884,289.8035,290.3922,3357.0
2022-07-01 13:20:00,295.88,296.18,295.4,295.68,9564.0,290.3235,290.6179,289.8525,290.1273,9564.0
2022-07-01 13:30:00,295.83,296.0,294.3,295.24,7619.0,290.2745,290.4413,288.7732,289.6955,7619.0
2022-07-01 13:40:00,295.3,295.87,295.03,295.75,7514.0,289.7544,290.3137,289.4895,290.196,7514.0
2022-07-01 13:50:00,295.85,296.08,295.1,295.38,4220.0,290.2941,290.5198,289.5582,289.8329,4220.0
2022-07-01 14:00:00,295.43,295.79,294.93,295.06,4884.0,289.882,290.2352,289.3914,289.5189,4884.0
2022-07-01 14:10:00,295.13,295.63,294.56,295.63,4002.0,289.5876,290.0782,289.0283,290.0782,4002.0
2022-07-01 14:20:00,295.75,296.28,295.43,295.43,5607.0,290.196,290.716,289.882,289.882,5607.0
2022-07-01 14:30:00,295.71,295.97,295.36,295.69,3234.0,290.1567,290.4118,289.8133,290.1371,3234.0
2022-07-01 14:40:00,295.44,296.21,295.08,296.21,5062.0,289.8918,290.6473,289.5385,290.6473,5062.0
2022-07-01 14:50:00,296.11,296.38,295.76,295.99,5120.0,290.5492,290.8141,290.2058,290.4315,5120.0
2022-07-01 15:00:00,295.81,296.14,295.04,296.07,6110.0,290.2548,290.5786,289.4993,290.51,6110.0
2022-07-01 15:10:00,296.41,296.48,295.99,296.0,5408.0,290.8436,290.9123,290.4315,290.4413,5408.0
2022-07-01 15:20:00,296.05,296.5,295.75,296.39,10231.0,290.4903,290.9319,290.196,290.8239,10231.0
2022-07-01 15:30:00,296.48,297.21,296.48,297.08,7318.0,290.9123,291.6285,290.9123,291.501,7318.0
2022-07-01 15:40:00,297.17,298.0,296.91,297.63,10005.0,291.5893,292.4037,291.3342,292.0407,10005.0
2022-07-01 15:50:00,297.76,297.82,295.75,295.97,67634.0,292.1682,292.2271,290.196,290.4118,67634.0
2022-07-05 09:30:00,289.77,290.05,287.14,287.15,9814.0,284.3283,284.603,281.7477,281.7575,9814.0
2022-07-05 09:40:00,287.82,288.75,285.67,285.75,7045.0,282.4149,283.3274,280.3053,280.3838,7045.0
2022-07-05 09:50:00,285.78,286.65,285.08,286.53,9851.0,280.4132,281.2669,279.7263,281.1491,9851.0
2022-07-05 10:00:00,286.13,287.35,284.99,287.35,6821.0,280.7566,281.9537,279.638,281.9537,6821.0
2022-07-05 10:10:00,287.31,288.65,287.31,288.65,9467.0,281.9145,283.2293,281.9145,283.2293,9467.0
2022-07-05 10:20:00,288.36,289.44,288.36,289.11,3531.0,282.9447,284.0045,282.9447,283.6807,3531.0
2022-07-05 10:30:00,289.27,292.47,289.15,291.54,4263.0,283.8377,286.9776,283.7199,286.065,4263.0
2022-07-05 10:40:00,291.26,291.52,289.98,290.58,2414.0,285.7903,286.0454,284.5343,285.123,2414.0
2022-07-05 10:50:00,290.55,291.51,289.98,291.41,3559.0,285.0936,286.0356,284.5343,285.9375,3559.0
2022-07-05 11:00:00,291.17,291.27,290.25,291.16,2895.0,285.702,285.8001,284.7992,285.6922,2895.0
2022-07-05 11:10:00,291.08,291.53,290.92,291.53,1000.0,285.6137,286.0552,285.4567,286.0552,1000.0
2022-07-05 11:20:00,291.23,291.61,291.05,291.37,1300.0,285.7608,286.1337,285.5842,285.8982,1300.0
2022-07-05 11:30:00,291.16,291.68,290.9,291.05,1100.0,285.6922,286.2024,285.437,285.5842,1100.0
2022-07-05 11:40:00,291.11,291.59,290.88,290.95,3101.0,285.6431,286.1141,285.4174,285.4861,3101.0
2022-07-05 11:50:00,291.5,291.51,290.97,291.14,1407.0,286.0258,286.0356,285.5057,285.6725,1407.0
2022-07-05 12:00:00,291.12,291.55,290.96,291.55,818.0,285.6529,286.0748,285.4959,286.0748,818.0
2022-07-05 12:10:00,291.38,291.38,290.41,291.33,1200.0,285.908,285.908,284.9562,285.859,1200.0
2022-07-05 12:20:00,291.67,292.93,291.35,292.61,1028.0,286.1926,287.4289,285.8786,287.1149,1028.0
2022-07-05 12:30:00,292.55,293.13,292.48,293.13,1507.0,287.0561,287.6252,286.9874,287.6252,1507.0
2022-07-05 12:40:00,293.14,293.14,292.1,292.44,1923.0,287.635,287.635,286.6145,286.9481,1923.0
2022-07-05 12:50:00,292.57,292.75,292.37,292.6,1406.0,287.0757,287.2523,286.8794,287.1051,1406.0
2022-07-05 13:00:00,292.94,293.24,292.72,293.2,2651.0,287.4387,287.7331,287.2229,287.6938,2651.0
2022-07-05 13:10:00,293.8,294.08,293.39,294.08,2672.0,288.2826,288.5573,287.8803,288.5573,2672.0
2022-07-05 13:20:00,294.02,294.72,294.02,294.72,2311.0,288.4984,289.1853,288.4984,289.1853,2311.0
2022-07-05 13:30:00,294.81,295.11,294.69,294.69,1822.0,289.2736,289.568,289.1559,289.1559,1822.0
2022-07-05 13:40:00,295.0,295.25,294.09,294.42,1463.0,289.46,289.7053,288.5671,288.8909,1463.0
2022-07-05 13:50:00,294.74,294.77,294.28,294.5,3690.0,289.2049,289.2344,288.7536,288.9694,3690.0
2022-07-05 14:00:00,294.32,295.88,294.31,295.84,4239.0,288.7928,290.3235,288.783,290.2843,4239.0
2022-07-05 14:10:00,295.9,296.65,295.9,296.52,4026.0,290.3431,291.0791,290.3431,290.9515,4026.0
2022-07-05 14:20:00,296.5,296.87,296.5,296.87,635.0,290.9319,291.2949,290.9319,291.2949,635.0
2022-07-05 14:30:00,296.63,298.0,296.63,298.0,5393.0,291.0594,292.4037,291.0594,292.4037,5393.0
2022-07-05 14:40:00,297.94,298.13,297.4,297.91,2906.0,292.3448,292.5313,291.815,292.3154,2906.0
2022-07-05 14:50:00,297.79,298.33,297.68,298.3,2231.0,292.1976,292.7275,292.0897,292.6981,2231.0
2022-07-05 15:00:00,298.06,298.82,297.75,298.59,3752.0,292.4626,293.2083,292.1584,292.9826,3752.0
2022-07-05 15:10:00,298.68,298.68,297.59,297.65,3639.0,293.0709,293.0709,292.0014,292.0603,3639.0
2022-07-05 15:20:00,297.84,298.68,297.84,298.32,3390.0,292.2467,293.0709,292.2467,292.7177,3390.0
2022-07-05 15:30:00,298.54,299.04,298.25,298.91,4803.0,292.9336,293.4242,292.649,293.2966,4803.0
2022-07-05 15:40:00,299.06,299.88,298.89,299.88,8055.0,293.4438,294.2484,293.277,294.2484,8055.0
2022-07-05 15:50:00,299.98,300.84,299.49,300.83,34322.0,294.3465,295.1904,293.8657,295.1806,34322.0
2022-07-06 09:30:00,301.88,304.21,301.52,302.72,10501.0,296.2108,298.4971,295.8576,297.0351,10501.0
2022-07-06 09:40:00,302.99,305.1,302.99,304.05,4440.0,297.3,299.3704,297.3,298.3401,4440.0
2022-07-06 09:50:00,304.03,304.93,301.69,302.17,9362.0,298.3205,299.2036,296.0244,296.4954,9362.0
2022-07-06 10:00:00,301.07,303.26,300.48,302.82,8275.0,295.4161,297.5649,294.8371,297.1332,8275.0
2022-07-06 10:10:00,302.58,302.58,299.95,300.19,2535.0,296.8977,296.8977,294.3171,294.5526,2535.0
2022-07-06 10:20:00,300.19,301.34,300.18,300.77,1538.0,294.5526,295.681,294.5428,295.1217,1538.0
2022-07-06 10:30:00,300.74,301.79,300.35,301.79,4407.0,295.0922,296.1225,294.7096,296.1225,4407.0
2022-07-06 10:40:00,301.7,302.78,301.1,302.28,10328.0,296.0342,297.0939,295.4455,296.6033,10328.0
2022-07-06 10:50:00,302.58,303.61,302.45,302.78,4781.0,296.8977,297.9084,296.7701,297.0939,4781.0
2022-07-06 11:00:00,302.51,302.9,302.14,302.3,10396.0,296.829,297.2117,296.466,296.623,10396.0
2022-07-06 11:10:00,302.44,302.98,302.12,302.51,2151.0,296.7603,297.2902,296.4463,296.829,2151.0
2022-07-06 11:20:00,302.47,303.45,302.17,303.45,2883.0,296.7898,297.7514,296.4954,297.7514,2883.0
2022-07-06 11:30:00,303.38,303.38,302.27,303.17,1500.0,297.6827,297.6827,296.5935,297.4766,1500.0
2022-07-06 11:40:00,302.95,303.99,302.95,303.95,10872.0,297.2607,298.2812,297.2607,298.242,10872.0
2022-07-06 11:50:00,303.87,304.73,303.82,304.71,1948.0,298.1635,299.0073,298.1144,298.9877,1948.0
2022-07-06 12:00:00,304.61,304.61,303.64,303.97,2445.0,298.8896,298.8896,297.9378,298.2616,2445.0
2022-07-06 12:10:00,304.14,304.57,303.58,303.91,2612.0,298.4284,298.8503,297.8789,298.2027,2612.0
2022-07-06 12:20:00,303.78,305.03,303.66,304.86,18751.0,298.0752,299.3017,297.9574,299.1349,18751.0
2022-07-06 12:30:00,304.71,304.87,302.75,302.75,2912.0,298.9877,299.1447,297.0645,297.0645,2912.0
2022-07-06 12:40:00,301.94,302.89,301.72,302.26,11622.0,296.2697,297.2019,296.0538,296.5837,11622.0
2022-07-06 12:50:00,302.11,303.09,302.11,302.92,8249.0,296.4365,297.3981,296.4365,297.2313,8249.0
2022-07-06 13:00:00,303.02,305.29,303.02,304.89,6081.0,297.3294,299.5568,297.3294,299.1643,6081.0
2022-07-06 13:10:00,304.71,305.71,304.55,304.96,4660.0,298.9877,299.9689,298.8307,299.233,4660.0
2022-07-06 13:20:00,304.98,304.98,303.66,303.88,2008.0,299.2526,299.2526,297.9574,298.1733,2008.0
2022-07-06 13:30:00,303.96,304.13,303.62,304.03,1880.0,298.2518,298.4186,297.9182,298.3205,1880.0
2022-07-06 13:40:00,304.03,305.09,303.99,304.96,2241.0,298.3205,299.3606,298.2812,299.233,2241.0
2022-07-06 13:50:00,304.97,305.56,304.76,305.29,7420.0,299.2428,299.8217,299.0368,299.5568,7420.0
2022-07-06 14:00:00,305.02,305.92,304.14,304.99,3610.0,299.2919,300.175,298.4284,299.2624,3610.0
2022-07-06 14:10:00,304.83,305.57,304.0,304.81,3539.0,299.1054,299.8315,298.291,299.0858,3539.0
2022-07-06 14:20:00,305.4,306.27,304.61,306.27,4220.0,299.6647,300.5184,298.8896,300.5184,4220.0
2022-07-06 14:30:00,306.47,307.57,305.65,307.01,6339.0,300.7146,301.794,299.91,301.2445,6339.0
2022-07-06 14:40:00,307.29,308.06,306.67,307.03,27195.0,301.5192,302.2748,300.9109,301.2641,27195.0
2022-07-06 14:50:00,306.87,307.19,306.54,306.98,6801.0,301.1071,301.4211,300.7833,301.2151,6801.0
2022-07-06 15:00:00,307.18,307.28,306.77,307.16,9580.0,301.4113,301.5094,301.009,301.3917,9580.0
2022-07-06 15:10:00,307.4,308.83,307.36,308.34,8997.0,301.6272,303.0303,301.5879,302.5495,8997.0
2022-07-06 15:20:00,308.42,308.99,308.13,308.95,13482.0,302.628,303.1873,302.3435,303.1481,13482.0
2022-07-06 15:30:00,308.81,309.15,308.12,308.33,8461.0,303.0107,303.3443,302.3337,302.5397,8461.0
2022-07-06 15:40:00,308.02,308.75,307.61,308.65,13751.0,302.2355,302.9518,301.8332,302.8537,13751.0
2022-07-06 15:50:00,308.9,308.9,307.44,307.93,44257.0,303.099,303.099,301.6664,302.1472,44257.0
2022-07-07 09:30:00,310.07,311.7,310.07,311.55,3799.0,304.247,305.8464,304.247,305.6992,3799.0
2022-07-07 09:40:00,311.59,313.09,311.32,313.09,6328.0,305.7385,307.2103,305.4736,307.2103,6328.0
2022-07-07 09:50:00,312.83,313.08,311.33,311.99,2699.0,306.9552,307.2005,305.4834,306.131,2699.0
2022-07-07 10:00:00,311.33,311.67,310.41,311.42,5687.0,305.4834,305.817,304.5807,305.5717,5687.0
2022-07-07 10:10:00,311.66,311.66,310.56,310.67,13662.0,305.8072,305.8072,304.7278,304.8358,13662.0
2022-07-07 10:20:00,310.81,311.86,310.81,311.86,6804.0,304.9731,306.0034,304.9731,306.0034,6804.0
2022-07-07 10:30:00,312.2,312.46,311.98,312.22,1300.0,306.337,306.5922,306.1212,306.3567,1300.0
2022-07-07 10:40:00,311.1,312.55,311.08,312.55,3330.0,305.2577,306.6805,305.2381,306.6805,3330.0
2022-07-07 10:50:00,312.99,313.06,312.64,313.04,3435.0,307.1122,307.1809,306.7688,307.1613,3435.0
2022-07-07 11:00:00,312.88,313.36,312.79,312.8,3991.0,307.0043,307.4753,306.916,306.9258,3991.0
2022-07-07 11:10:00,312.18,312.56,312.18,312.22,2444.0,306.3174,306.6903,306.3174,306.3567,2444.0
2022-07-07 11:20:00,312.1,312.1,310.66,311.43,901.0,306.2389,306.2389,304.826,305.5815,901.0
2022-07-07 11:30:00,311.49,312.37,311.42,312.26,2243.0,305.6404,306.5038,305.5717,306.3959,2243.0
2022-07-07 11:40:00,312.72,312.91,312.65,312.81,848.0,306.8473,307.0337,306.7786,306.9356,848.0
2022-07-07 11:50:00,312.86,312.86,312.86,312.86,100.0,306.9846,306.9846,306.9846,306.9846,100.0
2022-07-07 12:00:00,312.67,312.92,312.54,312.54,902.0,306.7982,307.0435,306.6707,306.6707,902.0
2022-07-07 12:10:00,312.16,312.22,311.7,311.86,1558.0,306.2978,306.3567,305.8464,306.0034,1558.0
2022-07-07 12:20:00,311.69,311.69,311.21,311.21,2227.0,305.8366,305.8366,305.3656,305.3656,2227.0
2022-07-07 12:30:00,310.94,311.39,310.84,311.09,2981.0,305.1007,305.5422,305.0026,305.2479,2981.0
2022-07-07 12:40:00,311.26,311.26,310.31,310.31,2300.0,305.4147,305.4147,304.4825,304.4825,2300.0
2022-07-07 12:50:00,309.93,310.36,309.93,309.98,2006.0,304.1097,304.5316,304.1097,304.1587,2006.0
2022-07-07 13:00:00,310.14,310.44,309.93,310.13,2300.0,304.3157,304.6101,304.1097,304.3059,2300.0
2022-07-07 13:10:00,310.14,310.31,309.65,309.7,1787.0,304.3157,304.4825,303.8349,303.884,1787.0
2022-07-07 13:20:00,310.03,310.04,309.58,309.59,810.0,304.2078,304.2176,303.7662,303.7761,810.0
2022-07-07 13:30:00,309.35,310.32,309.35,310.12,2190.0,303.5406,304.4923,303.5406,304.2961,2190.0
2022-07-07 13:40:00,310.18,310.18,309.98,310.0,1100.0,304.355,304.355,304.1587,304.1784,1100.0
2022-07-07 13:50:00,309.78,309.79,309.25,309.26,2525.0,303.9625,303.9723,303.4424,303.4522,2525.0
2022-07-07 14:00:00,309.26,309.71,309.21,309.71,3761.0,303.4522,303.8938,303.4032,303.8938,3761.0
2022-07-07 14:10:00,309.57,309.61,309.06,309.61,2890.0,303.7564,303.7957,303.256,303.7957,2890.0
2022-07-07 14:20:00,309.6,309.6,309.2,309.57,1753.0,303.7859,303.7859,303.3934,303.7564,1753.0
2022-07-07 14:30:00,309.56,309.64,308.68,308.91,3003.0,303.7466,303.8251,302.8831,303.1088,3003.0
2022-07-07 14:40:00,309.02,309.21,308.53,309.21,2969.0,303.2168,303.4032,302.736,303.4032,2969.0
2022-07-07 14:50:00,309.18,309.9,309.18,309.82,4892.0,303.3738,304.0802,303.3738,304.0017,4892.0
2022-07-07 15:00:00,310.02,310.38,310.0,310.27,4498.0,304.198,304.5512,304.1784,304.4433,4498.0
2022-07-07 15:10:00,310.36,311.14,310.35,311.13,7809.0,304.5316,305.2969,304.5218,305.2871,7809.0
2022-07-07 15:20:00,310.99,311.31,310.68,310.87,6603.0,305.1498,305.4638,304.8456,305.032,6603.0
2022-07-07 15:30:00,310.9,311.29,310.66,310.7,9558.0,305.0614,305.4441,304.826,304.8652,9558.0
2022-07-07 15:40:00,310.69,311.13,310.56,310.84,12216.0,304.8554,305.2871,304.7278,305.0026,12216.0
2022-07-07 15:50:00,310.94,311.35,310.15,310.36,42095.0,305.1007,305.503,304.3255,304.5316,42095.0
2022-07-08 09:30:00,311.46,311.46,309.17,309.17,2197.0,305.6109,305.6109,303.3639,303.3639,2197.0
2022-07-08 09:40:00,309.8,311.39,307.96,309.23,10106.0,303.9821,305.5422,302.1767,303.4228,10106.0
2022-07-08 09:50:00,309.31,309.58,306.84,307.19,14814.0,303.5013,303.7662,301.0777,301.4211,14814.0
2022-07-08 10:00:00,307.66,308.34,307.14,308.27,2944.0,301.8823,302.5495,301.3721,302.4808,2944.0
2022-07-08 10:10:00,307.91,309.41,307.91,309.29,2715.0,302.1276,303.5994,302.1276,303.4817,2715.0
2022-07-08 10:20:00,309.19,310.41,308.67,310.41,1714.0,303.3836,304.5807,302.8733,304.5807,1714.0
2022-07-08 10:30:00,310.82,311.13,310.16,310.8,1327.0,304.983,305.2871,304.3353,304.9633,1327.0
2022-07-08 10:40:00,311.16,311.16,310.11,310.7,8542.0,305.3166,305.3166,304.2863,304.8652,8542.0
2022-07-08 10:50:00,311.11,311.11,310.33,310.51,700.0,305.2675,305.2675,304.5022,304.6788,700.0
2022-07-08 11:00:00,311.0,311.15,310.52,310.71,3654.0,305.1596,305.3068,304.6886,304.875,3654.0
2022-07-08 11:10:00,310.41,310.87,309.6,309.6,1406.0,304.5807,305.032,303.7859,303.7859,1406.0
2022-07-08 11:20:00,309.92,310.7,309.84,310.24,1733.0,304.0999,304.8652,304.0214,304.4138,1733.0
2022-07-08 11:30:00,310.23,310.63,310.01,310.03,2079.0,304.404,304.7965,304.1882,304.2078,2079.0
2022-07-08 11:40:00,309.85,310.15,309.0,309.0,1107.0,304.0312,304.3255,303.1971,303.1971,1107.0
2022-07-08 11:50:00,309.19,309.19,308.47,308.48,2003.0,303.3836,303.3836,302.6771,302.6869,2003.0
2022-07-08 12:00:00,309.69,309.7,309.11,309.67,600.0,303.8742,303.884,303.3051,303.8545,600.0
2022-07-08 12:10:00,309.41,309.41,308.87,309.05,1531.0,303.5994,303.5994,303.0696,303.2462,1531.0
2022-07-08 12:20:00,309.11,309.11,308.12,308.71,4658.0,303.3051,303.3051,302.3337,302.9126,4658.0
2022-07-08 12:30:00,308.59,308.65,307.57,307.69,3297.0,302.7948,302.8537,301.794,301.9117,3297.0
2022-07-08 12:40:00,307.4,307.56,306.89,307.11,2980.0,301.6272,301.7842,301.1268,301.3426,2980.0
2022-07-08 12:50:00,307.22,307.22,306.63,306.86,2576.0,301.4506,301.4506,300.8716,301.0973,2576.0
2022-07-08 13:00:00,306.86,307.53,306.62,307.38,2593.0,301.0973,301.7547,300.8618,301.6076,2593.0
2022-07-08 13:10:00,307.49,307.78,307.36,307.36,2774.0,301.7155,302.0,301.5879,301.5879,2774.0
2022-07-08 13:20:00,307.38,307.71,307.37,307.71,1997.0,301.6076,301.9314,301.5977,301.9314,1997.0
2022-07-08 13:30:00,307.64,307.96,307.24,307.96,3679.0,301.8627,302.1767,301.4702,302.1767,3679.0
2022-07-08 13:40:00,308.09,308.52,308.09,308.34,2001.0,302.3042,302.7261,302.3042,302.5495,2001.0
2022-07-08 13:50:00,308.49,308.69,307.44,307.53,8541.0,302.6967,302.893,301.6664,301.7547,8541.0
2022-07-08 14:00:00,307.4,308.23,307.26,308.06,2883.0,301.6272,302.4416,301.4898,302.2748,2883.0
2022-07-08 14:10:00,308.11,308.44,307.98,308.19,6310.0,302.3238,302.6476,302.1963,302.4023,6310.0
2022-07-08 14:20:00,308.23,308.69,308.12,308.25,18556.0,302.4416,302.893,302.3337,302.4612,18556.0
2022-07-08 14:30:00,308.28,308.6,308.12,308.24,8422.0,302.4907,302.8046,302.3337,302.4514,8422.0
2022-07-08 14:40:00,308.23,308.55,308.06,308.14,4579.0,302.4416,302.7556,302.2748,302.3533,4579.0
2022-07-08 14:50:00,308.26,308.3,307.8,308.3,1319.0,302.471,302.5103,302.0197,302.5103,1319.0
2022-07-08 15:00:00,308.28,308.84,308.04,308.11,6366.0,302.4907,303.0401,302.2552,302.3238,6366.0
2022-07-08 15:10:00,308.09,308.34,307.91,307.92,2000.0,302.3042,302.5495,302.1276,302.1374,2000.0
2022-07-08 15:20:00,307.94,308.02,307.63,307.78,1214.0,302.157,302.2355,301.8529,302.0,1214.0
2022-07-08 15:30:00,307.57,307.77,307.38,307.51,3204.0,301.794,301.9902,301.6076,301.7351,3204.0
2022-07-08 15:40:00,307.67,308.17,307.51,307.88,5242.0,301.8921,302.3827,301.7351,302.0982,5242.0
2022-07-08 15:50:00,307.87,308.59,307.09,307.24,25024.0,302.0884,302.7948,301.323,301.4702,25024.0
2022-07-11 09:30:00,303.12,307.35,303.12,306.76,3863.0,297.4276,301.5781,297.4276,300.9992,3863.0
2022-07-11 09:40:00,306.76,306.76,306.76,306.76,0.0,300.9992,300.9992,300.9992,300.9992,0.0
2022-07-11 09:50:00,305.62,308.41,305.59,307.65,5731.0,299.8806,302.6182,299.8512,301.8725,5731.0
2022-07-11 10:00:00,307.24,307.67,305.85,306.97,2263.0,301.4702,301.8921,300.1063,301.2053,2263.0
2022-07-11 10:10:00,307.5,308.12,307.39,307.39,1850.0,301.7253,302.3337,301.6174,301.6174,1850.0
2022-07-11 10:20:00,306.67,307.77,306.67,307.13,1740.0,300.9109,301.9902,300.9109,301.3622,1740.0
2022-07-11 10:30:00,307.18,308.16,306.18,306.85,5365.0,301.4113,302.3729,300.4301,301.0875,5365.0
2022-07-11 10:40:00,306.95,307.21,306.9,307.13,1452.0,301.1856,301.4407,301.1366,301.3622,1452.0
2022-07-11 10:50:00,306.77,307.39,306.77,306.78,1436.0,301.009,301.6174,301.009,301.0188,1436.0
2022-07-11 11:00:00,306.85,307.72,306.84,307.66,1247.0,301.0875,301.9412,301.0777,301.8823,1247.0
2022-07-11 11:10:00,308.25,308.92,308.25,308.55,1597.0,302.4612,303.1186,302.4612,302.7556,1597.0
2022-07-11 11:20:00,308.76,309.03,308.52,309.03,1864.0,302.9616,303.2266,302.7261,303.2266,1864.0
2022-07-11 11:30:00,309.31,310.21,308.81,309.9,4185.0,303.5013,304.3844,303.0107,304.0802,4185.0
2022-07-11 11:40:00,308.76,309.22,308.44,309.22,1000.0,302.9616,303.413,302.6476,303.413,1000.0
2022-07-11 11:50:00,309.2,309.61,309.16,309.42,2241.0,303.3934,303.7957,303.3541,303.6092,2241.0
2022-07-11 12:00:00,309.02,309.02,308.3,308.58,2722.0,303.2168,303.2168,302.5103,302.785,2722.0
2022-07-11 12:10:00,309.35,309.35,309.06,309.1,934.0,303.5406,303.5406,303.256,303.2953,934.0
2022-07-11 12:20:00,308.99,309.01,308.37,308.51,1727.0,303.1873,303.2069,302.579,302.7163,1727.0
2022-07-11 12:30:00,308.45,309.27,308.45,309.07,1000.0,302.6575,303.4621,302.6575,303.2658,1000.0
2022-07-11 12:40:00,309.54,310.51,309.54,310.48,12209.0,303.727,304.6788,303.727,304.6493,12209.0
2022-07-11 12:50:00,310.29,310.7,310.12,310.44,2000.0,304.4629,304.8652,304.2961,304.6101,2000.0
2022-07-11 13:00:00,310.56,311.32,310.56,311.32,2400.0,304.7278,305.4736,304.7278,305.4736,2400.0
2022-07-11 13:10:00,311.31,312.02,311.31,312.02,4232.0,305.4638,306.1604,305.4638,306.1604,4232.0
2022-07-11 13:20:00,311.96,312.08,311.65,312.05,2613.0,306.1015,306.2193,305.7974,306.1899,2613.0
2022-07-11 13:30:00,311.95,313.19,311.9,312.88,8532.0,306.0917,307.3084,306.0427,307.0043,8532.0
2022-07-11 13:40:00,312.87,313.19,311.87,312.06,5855.0,306.9945,307.3084,306.0132,306.1997,5855.0
2022-07-11 13:50:00,311.96,312.39,311.75,311.83,2911.0,306.1015,306.5235,305.8955,305.974,2911.0
2022-07-11 14:00:00,311.81,312.1,311.34,311.56,1400.0,305.9544,306.2389,305.4932,305.7091,1400.0
2022-07-11 14:10:00,311.2,311.61,310.69,311.59,3056.0,305.3558,305.7581,304.8554,305.7385,3056.0
2022-07-11 14:20:00,311.65,311.68,311.31,311.45,1219.0,305.7974,305.8268,305.4638,305.6011,1219.0
2022-07-11 14:30:00,311.34,311.83,311.29,311.83,1985.0,305.4932,305.974,305.4441,305.974,1985.0
2022-07-11 14:40:00,311.69,312.26,311.68,311.7,2678.0,305.8366,306.3959,305.8268,305.8464,2678.0
2022-07-11 14:50:00,311.56,312.01,311.31,311.52,5208.0,305.7091,306.1506,305.4638,305.6698,5208.0
2022-07-11 15:00:00,311.05,311.51,311.03,311.35,4004.0,305.2086,305.66,305.189,305.503,4004.0
2022-07-11 15:10:00,311.44,311.72,311.27,311.59,2913.0,305.5913,305.8661,305.4245,305.7385,2913.0
2022-07-11 15:20:00,311.62,312.41,311.45,312.09,10232.0,305.7679,306.5431,305.6011,306.2291,10232.0
2022-07-11 15:30:00,312.17,312.61,312.17,312.61,5406.0,306.3076,306.7393,306.3076,306.7393,5406.0
2022-07-11 15:40:00,312.62,313.09,312.41,312.98,13066.0,306.7491,307.2103,306.5431,307.1024,13066.0
2022-07-11 15:50:00,312.89,313.8,312.72,313.58,35909.0,307.0141,307.907,306.8473,307.6911,35909.0
2022-07-12 09:30:00,312.7,314.87,312.55,314.24,10735.0,306.8276,308.9569,306.6805,308.3387,10735.0
2022-07-12 09:40:00,314.75,316.93,314.75,315.8,2609.0,308.8391,310.9782,308.8391,309.8694,2609.0
2022-07-12 09:50:00,315.66,316.74,315.22,315.31,4395.0,309.7321,310.7918,309.3003,309.3886,4395.0
2022-07-12 10:00:00,315.4,315.42,313.14,313.9,6234.0,309.4769,309.4966,307.2594,308.0051,6234.0
2022-07-12 10:10:00,313.84,315.61,313.52,315.61,3084.0,307.9462,309.683,307.6322,309.683,3084.0
2022-07-12 10:20:00,315.6,315.6,314.13,314.59,4608.0,309.6732,309.6732,308.2308,308.6822,4608.0
2022-07-12 10:30:00,315.16,316.06,315.09,315.65,5118.0,309.2414,310.1245,309.1728,309.7222,5118.0
2022-07-12 10:40:00,315.67,315.67,314.5,314.75,2636.0,309.7419,309.7419,308.5938,308.8391,2636.0
2022-07-12 10:50:00,314.7,314.8,314.15,314.8,3291.0,308.7901,308.8882,308.2504,308.8882,3291.0
2022-07-12 11:00:00,314.95,314.95,313.9,313.91,3022.0,309.0354,309.0354,308.0051,308.0149,3022.0
2022-07-12 11:10:00,313.86,315.75,313.86,315.53,5806.0,307.9659,309.8204,307.9659,309.6045,5806.0
2022-07-12 11:20:00,315.33,316.81,315.33,316.81,3000.0,309.4083,310.8605,309.4083,310.8605,3000.0
2022-07-12 11:30:00,316.86,317.27,316.19,317.27,4104.0,310.9095,311.3118,310.2521,311.3118,4104.0
2022-07-12 11:40:00,317.05,317.44,316.67,317.44,5055.0,311.096,311.4786,310.7231,311.4786,5055.0
2022-07-12 11:50:00,317.37,317.65,317.29,317.65,1832.0,311.4099,311.6847,311.3314,311.6847,1832.0
2022-07-12 12:00:00,317.76,317.8,317.15,317.15,2423.0,311.7926,311.8319,311.1941,311.1941,2423.0
2022-07-12 12:10:00,317.02,317.31,316.64,316.65,3712.0,311.0665,311.3511,310.6937,310.7035,3712.0
2022-07-12 12:20:00,316.83,317.37,316.68,317.1,4494.0,310.8801,311.4099,310.7329,311.145,4494.0
2022-07-12 12:30:00,317.13,317.57,316.95,317.57,2540.0,311.1745,311.6062,310.9978,311.6062,2540.0
2022-07-12 12:40:00,317.59,317.72,317.12,317.26,3500.0,311.6258,311.7534,311.1646,311.302,3500.0
2022-07-12 12:50:00,317.04,317.18,316.71,317.04,1800.0,311.0861,311.2235,310.7623,311.0861,1800.0
2022-07-12 13:00:00,317.32,317.34,316.5,317.11,3100.0,311.3609,311.3805,310.5563,311.1548,3100.0
2022-07-12 13:10:00,316.92,317.28,316.91,317.01,1900.0,310.9684,311.3216,310.9586,311.0567,1900.0
2022-07-12 13:20:00,317.29,317.46,316.79,317.46,5596.0,311.3314,311.4983,310.8408,311.4983,5596.0
2022-07-12 13:30:00,317.59,318.64,317.58,318.52,4352.0,311.6258,312.6561,311.616,312.5384,4352.0
2022-07-12 13:40:00,318.64,318.84,317.75,317.75,3867.0,312.6561,312.8523,311.7828,311.7828,3867.0
2022-07-12 13:50:00,317.66,318.32,317.52,317.52,2800.0,311.6945,312.3421,311.5571,311.5571,2800.0
2022-07-12 14:00:00,317.62,317.63,316.66,317.11,2804.0,311.6553,311.6651,310.7133,311.1548,2804.0
2022-07-12 14:10:00,317.11,317.44,317.08,317.1,2903.0,311.1548,311.4786,311.1254,311.145,2903.0
2022-07-12 14:20:00,317.03,317.12,316.13,316.24,4722.0,311.0763,311.1646,310.1932,310.3012,4722.0
2022-07-12 14:30:00,316.04,316.05,315.39,315.69,3070.0,310.1049,310.1147,309.4671,309.7615,3070.0
2022-07-12 14:40:00,315.64,315.86,315.61,315.84,2415.0,309.7124,309.9283,309.683,309.9087,2415.0
2022-07-12 14:50:00,315.82,315.88,314.85,314.85,20067.0,309.8891,309.9479,308.9373,308.9373,20067.0
2022-07-12 15:00:00,314.67,314.82,313.48,313.59,4046.0,308.7607,308.9078,307.593,307.7009,4046.0
2022-07-12 15:10:00,313.35,313.86,313.24,313.73,4323.0,307.4654,307.9659,307.3575,307.8383,4323.0
2022-07-12 15:20:00,313.85,314.04,313.0,313.36,6469.0,307.9561,308.1425,307.122,307.4753,6469.0
2022-07-12 15:30:00,313.44,313.76,312.48,312.97,8376.0,307.5537,307.8677,306.6118,307.0926,8376.0
2022-07-12 15:40:00,312.87,313.84,312.59,313.55,12112.0,306.9945,307.9462,306.7197,307.6617,12112.0
2022-07-12 15:50:00,313.51,314.51,313.35,313.58,45908.0,307.6224,308.6037,307.4654,307.6911,45908.0
2022-07-13 09:30:00,308.9,308.95,305.84,308.95,4374.0,303.099,303.1481,300.0965,303.1481,4374.0
2022-07-13 09:40:00,309.94,309.94,307.23,307.23,3900.0,304.1195,304.1195,301.4604,301.4604,3900.0
2022-07-13 09:50:00,308.55,308.55,305.61,306.15,2500.0,302.7556,302.7556,299.8708,300.4007,2500.0
2022-07-13 10:00:00,306.33,306.33,305.19,305.34,2955.0,300.5773,300.5773,299.4587,299.6059,2955.0
2022-07-13 10:10:00,304.99,305.74,303.99,304.0,1803.0,299.2624,299.9984,298.2812,298.291,1803.0
2022-07-13 10:20:00,304.24,307.3,304.14,307.3,2066.0,298.5265,301.5291,298.4284,301.5291,2066.0
2022-07-13 10:30:00,307.11,308.84,307.11,308.16,3640.0,301.3426,303.0401,301.3426,302.3729,3640.0
2022-07-13 10:40:00,308.48,309.85,308.48,309.56,3658.0,302.6869,304.0312,302.6869,303.7466,3658.0
2022-07-13 10:50:00,309.46,310.29,309.46,309.84,2838.0,303.6485,304.4629,303.6485,304.0214,2838.0
2022-07-13 11:00:00,309.67,309.77,308.68,309.55,25412.0,303.8545,303.9527,302.8831,303.7368,25412.0
2022-07-13 11:10:00,309.45,309.45,308.42,308.42,1000.0,303.6387,303.6387,302.628,302.628,1000.0
2022-07-13 11:20:00,308.36,308.4,307.14,307.14,1316.0,302.5691,302.6084,301.3721,301.3721,1316.0
2022-07-13 11:30:00,307.03,308.19,307.03,307.05,2825.0,301.2641,302.4023,301.2641,301.2838,2825.0
2022-07-13 11:40:00,307.01,307.3,306.58,306.82,1701.0,301.2445,301.5291,300.8226,301.0581,1701.0
2022-07-13 11:50:00,306.87,307.11,306.16,306.42,3775.0,301.1071,301.3426,300.4105,300.6656,3775.0
2022-07-13 12:00:00,306.35,306.97,306.11,306.97,3403.0,300.5969,301.2053,300.3614,301.2053,3403.0
2022-07-13 12:10:00,307.14,307.41,306.75,307.26,1200.0,301.3721,301.637,300.9894,301.4898,1200.0
2022-07-13 12:20:00,307.49,307.7,307.2,307.7,800.0,301.7155,301.9215,301.4309,301.9215,800.0
2022-07-13 12:30:00,307.83,309.21,307.83,308.97,2465.0,302.0491,303.4032,302.0491,303.1677,2465.0
2022-07-13 12:40:00,309.14,309.14,308.51,308.51,519.0,303.3345,303.3345,302.7163,302.7163,519.0
2022-07-13 12:50:00,308.8,309.18,308.75,308.9,1400.0,303.0009,303.3738,302.9518,303.099,1400.0
2022-07-13 13:00:00,308.99,310.58,308.82,310.09,2022.0,303.1873,304.7475,303.0205,304.2667,2022.0
2022-07-13 13:10:00,310.51,311.31,310.41,310.41,1721.0,304.6788,305.4638,304.5807,304.5807,1721.0
2022-07-13 13:20:00,309.77,309.84,309.7,309.7,715.0,303.9527,304.0214,303.884,303.884,715.0
2022-07-13 13:30:00,310.0,310.01,309.3,309.8,4646.0,304.1784,304.1882,303.4915,303.9821,4646.0
2022-07-13 13:40:00,310.02,312.14,310.02,312.13,2650.0,304.198,306.2782,304.198,306.2684,2650.0
2022-07-13 13:50:00,312.11,312.11,311.04,311.38,3042.0,306.2487,306.2487,305.1988,305.5324,3042.0
2022-07-13 14:00:00,311.38,311.39,309.14,310.34,3219.0,305.5324,305.5422,303.3345,304.512,3219.0
2022-07-13 14:10:00,310.31,311.63,310.19,311.39,7748.0,304.4825,305.7777,304.3648,305.5422,7748.0
2022-07-13 14:20:00,311.23,312.06,311.04,311.62,3280.0,305.3853,306.1997,305.1988,305.7679,3280.0
2022-07-13 14:30:00,312.0,312.39,311.85,312.04,2032.0,306.1408,306.5235,305.9936,306.18,2032.0
2022-07-13 14:40:00,312.56,312.71,312.28,312.32,1821.0,306.6903,306.8375,306.4155,306.4548,1821.0
2022-07-13 14:50:00,312.42,313.1,312.06,313.1,2059.0,306.5529,307.2201,306.1997,307.2201,2059.0
2022-07-13 15:00:00,312.74,312.74,311.66,311.9,1138.0,306.8669,306.8669,305.8072,306.0427,1138.0
2022-07-13 15:10:00,312.05,312.51,311.93,312.51,1830.0,306.1899,306.6412,306.0721,306.6412,1830.0
2022-07-13 15:20:00,312.42,312.47,312.08,312.09,3623.0,306.5529,306.602,306.2193,306.2291,3623.0
2022-07-13 15:30:00,311.87,311.95,310.85,311.89,3605.0,306.0132,306.0917,305.0124,306.0329,3605.0
2022-07-13 15:40:00,311.66,311.67,310.06,310.38,10444.0,305.8072,305.817,304.2372,304.5512,10444.0
2022-07-13 15:50:00,310.49,310.5,309.68,309.68,36168.0,304.6591,304.669,303.8644,303.8644,36168.0
2022-07-14 09:30:00,306.93,308.11,304.91,304.92,6632.0,301.166,302.3238,299.1839,299.1938,6632.0
2022-07-14 09:40:00,303.19,304.54,303.1,303.61,1223.0,297.4962,298.8209,297.4079,297.9084,1223.0
2022-07-14 09:50:00,303.93,306.31,303.92,305.57,2288.0,298.2223,300.5576,298.2125,299.8315,2288.0
2022-07-14 10:00:00,304.9,307.09,304.33,307.09,3328.0,299.1741,301.323,298.6148,301.323,3328.0
2022-07-14 10:10:00,306.64,307.19,306.17,306.17,2082.0,300.8815,301.4211,300.4203,300.4203,2082.0
2022-07-14 10:20:00,306.56,308.19,306.49,307.66,3136.0,300.803,302.4023,300.7343,301.8823,3136.0
2022-07-14 10:30:00,307.8,308.19,307.21,307.26,1990.0,302.0197,302.4023,301.4407,301.4898,1990.0
2022-07-14 10:40:00,307.72,307.72,306.47,306.62,1373.0,301.9412,301.9412,300.7146,300.8618,1373.0
2022-07-14 10:50:00,306.89,307.41,306.43,306.65,2996.0,301.1268,301.637,300.6754,300.8913,2996.0
2022-07-14 11:00:00,306.93,307.81,306.86,307.51,1941.0,301.166,302.0295,301.0973,301.7351,1941.0
2022-07-14 11:10:00,307.23,308.27,306.56,308.27,2520.0,301.4604,302.4808,300.803,302.4808,2520.0
2022-07-14 11:20:00,307.93,308.39,307.69,308.13,1529.0,302.1472,302.5986,301.9117,302.3435,1529.0
2022-07-14 11:30:00,308.23,308.23,307.05,308.0,800.0,302.4416,302.4416,301.2838,302.2159,800.0
2022-07-14 11:40:00,308.35,311.14,308.35,310.99,4427.0,302.5593,305.2969,302.5593,305.1498,4427.0
2022-07-14 11:50:00,310.74,311.73,310.74,311.25,1717.0,304.9045,305.8759,304.9045,305.4049,1717.0
2022-07-14 12:00:00,311.12,311.12,310.22,310.31,2446.0,305.2773,305.2773,304.3942,304.4825,2446.0
2022-07-14 12:10:00,310.37,310.72,310.12,310.29,700.0,304.5414,304.8848,304.2961,304.4629,700.0
2022-07-14 12:20:00,309.94,310.32,309.18,309.19,952.0,304.1195,304.4923,303.3738,303.3836,952.0
2022-07-14 12:30:00,309.05,309.56,308.88,309.43,1255.0,303.2462,303.7466,303.0794,303.6191,1255.0
2022-07-14 12:40:00,309.44,309.44,307.92,307.92,600.0,303.6289,303.6289,302.1374,302.1374,600.0
2022-07-14 12:50:00,308.0,308.64,308.0,308.59,706.0,302.2159,302.8439,302.2159,302.7948,706.0
2022-07-14 13:00:00,308.51,308.9,308.23,308.9,1100.0,302.7163,303.099,302.4416,303.099,1100.0
2022-07-14 13:10:00,308.33,309.09,308.05,309.09,1213.0,302.5397,303.2854,302.265,303.2854,1213.0
2022-07-14 13:20:00,309.04,309.5,309.03,309.44,800.0,303.2364,303.6877,303.2266,303.6289,800.0
2022-07-14 13:30:00,309.28,309.28,308.33,308.51,1104.0,303.4719,303.4719,302.5397,302.7163,1104.0
2022-07-14 13:40:00,309.07,309.81,309.0,309.7,1853.0,303.2658,303.9919,303.1971,303.884,1853.0
2022-07-14 13:50:00,309.72,309.72,309.06,309.27,810.0,303.9036,303.9036,303.256,303.4621,810.0
2022-07-14 14:00:00,309.2,309.7,309.2,309.68,1000.0,303.3934,303.884,303.3934,303.8644,1000.0
2022-07-14 14:10:00,309.62,310.73,309.12,310.73,969.0,303.8055,304.8946,303.3149,304.8946,969.0
2022-07-14 14:20:00,311.21,312.37,311.21,312.37,1200.0,305.3656,306.5038,305.3656,306.5038,1200.0
2022-07-14 14:30:00,312.37,312.64,312.13,312.13,1200.0,306.5038,306.7688,306.2684,306.2684,1200.0
2022-07-14 14:40:00,312.34,312.34,311.2,311.28,1418.0,306.4744,306.4744,305.3558,305.4343,1418.0
2022-07-14 14:50:00,311.25,312.44,310.96,312.44,2910.0,305.4049,306.5725,305.1203,306.5725,2910.0
2022-07-14 15:00:00,311.87,311.99,311.49,311.92,2371.0,306.0132,306.131,305.6404,306.0623,2371.0
2022-07-14 15:10:00,311.8,312.52,311.8,312.35,2233.0,305.9445,306.651,305.9445,306.4842,2233.0
2022-07-14 15:20:00,312.35,312.82,312.07,312.3,2300.0,306.4842,306.9454,306.2095,306.4352,2300.0
2022-07-14 15:30:00,312.0,312.45,311.35,311.81,3437.0,306.1408,306.5823,305.503,305.9544,3437.0
2022-07-14 15:40:00,311.55,311.98,311.41,311.84,3200.0,305.6992,306.1212,305.5619,305.9838,3200.0
2022-07-14 15:50:00,311.94,312.63,311.94,312.21,15227.0,306.0819,306.759,306.0819,306.3468,15227.0
2022-07-15 09:30:00,317.22,317.22,313.45,313.45,18476.0,311.2628,311.2628,307.5636,307.5636,18476.0
2022-07-15 09:40:00,313.29,313.5,313.23,313.5,1400.0,307.4066,307.6126,307.3477,307.6126,1400.0
2022-07-15 09:50:00,312.73,313.48,311.35,312.22,2439.0,306.8571,307.593,305.503,306.3567,2439.0
2022-07-15 10:00:00,312.14,314.89,312.14,314.75,4305.0,306.2782,308.9765,306.2782,308.8391,4305.0
2022-07-15 10:10:00,314.84,315.23,314.3,314.44,1100.0,308.9275,309.3101,308.3976,308.535,1100.0
2022-07-15 10:20:00,314.25,316.1,313.9,316.1,1792.0,308.3485,310.1638,308.0051,310.1638,1792.0
2022-07-15 10:30:00,315.03,315.28,314.7,314.71,813.0,309.1139,309.3592,308.7901,308.7999,813.0
2022-07-15 10:40:00,313.92,314.45,313.52,313.88,4664.0,308.0247,308.5448,307.6322,307.9855,4664.0
2022-07-15 10:50:00,313.43,314.6,313.42,314.53,808.0,307.5439,308.692,307.5341,308.6233,808.0
2022-07-15 11:00:00,314.62,314.92,314.43,314.76,1400.0,308.7116,309.006,308.5252,308.849,1400.0
2022-07-15 11:10:00,314.99,315.66,314.81,315.66,3505.0,309.0746,309.7321,308.898,309.7321,3505.0
2022-07-15 11:20:00,315.84,315.97,315.28,315.35,700.0,309.9087,310.0362,309.3592,309.4279,700.0
2022-07-15 11:30:00,315.47,315.86,315.02,315.69,2569.0,309.5456,309.9283,309.1041,309.7615,2569.0
2022-07-15 11:40:00,315.55,315.56,315.19,315.56,1400.0,309.6241,309.6339,309.2709,309.6339,1400.0
2022-07-15 11:50:00,315.1,315.7,315.1,315.5,1200.0,309.1826,309.7713,309.1826,309.5751,1200.0
2022-07-15 12:00:00,315.36,316.15,314.75,315.72,4126.0,309.4377,310.2129,308.8391,309.7909,4126.0
2022-07-15 12:10:00,314.93,315.38,314.66,315.31,2660.0,309.0158,309.4573,308.7508,309.3886,2660.0
2022-07-15 12:20:00,314.94,315.48,314.93,315.48,700.0,309.0256,309.5554,309.0158,309.5554,700.0
2022-07-15 12:30:00,315.63,315.63,315.13,315.13,498.0,309.7026,309.7026,309.212,309.212,498.0
2022-07-15 12:40:00,314.6,314.61,314.38,314.38,552.0,308.692,308.7018,308.4761,308.4761,552.0
2022-07-15 12:50:00,314.31,314.31,314.0,314.11,524.0,308.4074,308.4074,308.1032,308.2112,524.0
2022-07-15 13:00:00,314.49,315.0,314.3,315.0,1070.0,308.584,309.0845,308.3976,309.0845,1070.0
2022-07-15 13:10:00,314.98,314.98,314.65,314.65,300.0,309.0648,309.0648,308.741,308.741,300.0
2022-07-15 13:20:00,314.74,315.07,314.41,315.07,900.0,308.8293,309.1531,308.5055,309.1531,900.0
2022-07-15 13:30:00,314.99,315.22,314.91,315.11,875.0,309.0746,309.3003,308.9961,309.1924,875.0
2022-07-15 13:40:00,314.72,315.12,314.43,314.62,2445.0,308.8097,309.2022,308.5252,308.7116,2445.0
2022-07-15 13:50:00,314.64,315.01,314.21,314.4,1400.0,308.7312,309.0943,308.3093,308.4957,1400.0
2022-07-15 14:00:00,314.0,314.21,313.96,313.96,813.0,308.1032,308.3093,308.064,308.064,813.0
2022-07-15 14:10:00,314.23,314.24,314.01,314.08,1014.0,308.3289,308.3387,308.113,308.1817,1014.0
2022-07-15 14:20:00,313.86,313.9,313.19,313.66,2473.0,307.9659,308.0051,307.3084,307.7696,2473.0
2022-07-15 14:30:00,313.66,313.83,313.61,313.8,600.0,307.7696,307.9364,307.7206,307.907,600.0
2022-07-15 14:40:00,313.76,314.67,313.76,314.55,1823.0,307.8677,308.7607,307.8677,308.6429,1823.0
2022-07-15 14:50:00,314.46,314.81,314.37,314.67,4237.0,308.5546,308.898,308.4663,308.7607,4237.0
2022-07-15 15:00:00,314.67,314.87,314.67,314.85,1300.0,308.7607,308.9569,308.7607,308.9373,1300.0
2022-07-15 15:10:00,314.64,314.75,314.23,314.24,3031.0,308.7312,308.8391,308.3289,308.3387,3031.0
2022-07-15 15:20:00,314.24,314.24,313.86,313.86,1323.0,308.3387,308.3387,307.9659,307.9659,1323.0
2022-07-15 15:30:00,313.6,314.2,313.35,314.19,8903.0,307.7107,308.2995,307.4654,308.2897,8903.0
2022-07-15 15:40:00,314.21,314.81,314.07,314.67,7722.0,308.3093,308.898,308.1719,308.7607,7722.0
2022-07-15 15:50:00,314.74,315.33,314.17,314.98,19313.0,308.8293,309.4083,308.27,309.0648,19313.0
2022-07-18 09:30:00,316.98,317.99,316.81,317.38,3415.0,311.0273,312.0183,310.8605,311.4198,3415.0
2022-07-18 09:40:00,317.5,317.69,317.29,317.29,3653.0,311.5375,311.7239,311.3314,311.3314,3653.0
2022-07-18 09:50:00,318.02,318.46,318.02,318.37,761.0,312.0477,312.4795,312.0477,312.3912,761.0
2022-07-18 10:00:00,318.09,318.09,315.49,315.54,3128.0,312.1164,312.1164,309.5653,309.6143,3128.0
2022-07-18 10:10:00,315.6,316.1,314.05,315.89,3571.0,309.6732,310.1638,308.1523,309.9577,3571.0
2022-07-18 10:20:00,316.15,316.17,315.57,316.06,4789.0,310.2129,310.2325,309.6437,310.1245,4789.0
2022-07-18 10:30:00,316.25,316.92,315.78,315.96,5500.0,310.311,310.9684,309.8498,310.0264,5500.0
2022-07-18 10:40:00,315.78,317.0,315.78,317.0,4205.0,309.8498,311.0469,309.8498,311.0469,4205.0
2022-07-18 10:50:00,318.06,318.46,317.92,318.46,4049.0,312.087,312.4795,311.9496,312.4795,4049.0
2022-07-18 11:00:00,318.05,318.05,317.44,317.67,980.0,312.0772,312.0772,311.4786,311.7043,980.0
2022-07-18 11:10:00,317.75,317.93,317.66,317.67,1301.0,311.7828,311.9594,311.6945,311.7043,1301.0
2022-07-18 11:20:00,318.03,318.03,317.47,317.47,300.0,312.0576,312.0576,311.5081,311.5081,300.0
2022-07-18 11:30:00,317.21,317.64,317.12,317.63,1075.0,311.253,311.6749,311.1646,311.6651,1075.0
2022-07-18 11:40:00,317.91,317.91,317.46,317.46,405.0,311.9398,311.9398,311.4983,311.4983,405.0
2022-07-18 11:50:00,317.61,318.42,317.48,318.25,2348.0,311.6454,312.4402,311.5179,312.2734,2348.0
2022-07-18 12:00:00,317.87,317.91,317.68,317.68,413.0,311.9006,311.9398,311.7141,311.7141,413.0
2022-07-18 12:10:00,317.87,318.21,317.36,317.39,700.0,311.9006,312.2342,311.4001,311.4296,700.0
2022-07-18 12:20:00,317.69,317.75,317.47,317.47,600.0,311.7239,311.7828,311.5081,311.5081,600.0
2022-07-18 12:30:00,317.42,317.86,317.3,317.86,1009.0,311.459,311.8907,311.3413,311.8907,1009.0
2022-07-18 12:40:00,317.86,317.86,317.86,317.86,0.0,311.8907,311.8907,311.8907,311.8907,0.0
2022-07-18 12:50:00,317.79,317.79,316.98,317.21,1123.0,311.8221,311.8221,311.0273,311.253,1123.0
2022-07-18 13:00:00,317.41,317.62,317.35,317.62,400.0,311.4492,311.6553,311.3903,311.6553,400.0
2022-07-18 13:10:00,317.19,317.27,316.63,316.63,1200.0,311.2333,311.3118,310.6838,310.6838,1200.0
2022-07-18 13:20:00,316.65,317.3,316.57,317.22,2900.0,310.7035,311.3413,310.625,311.2628,2900.0
2022-07-18 13:30:00,316.71,316.71,316.09,316.09,600.0,310.7623,310.7623,310.154,310.154,600.0
2022-07-18 13:40:00,316.26,316.63,316.11,316.24,2100.0,310.3208,310.6838,310.1736,310.3012,2100.0
2022-07-18 13:50:00,316.14,316.57,315.83,316.03,1900.0,310.203,310.625,309.8989,310.0951,1900.0
2022-07-18 14:00:00,315.67,316.68,315.5,316.22,3991.0,309.7419,310.7329,309.5751,310.2815,3991.0
2022-07-18 14:10:00,316.42,317.46,316.23,317.43,5740.0,310.4778,311.4983,310.2914,311.4688,5740.0
2022-07-18 14:20:00,317.6,317.6,316.45,316.77,3775.0,311.6356,311.6356,310.5072,310.8212,3775.0
2022-07-18 14:30:00,316.65,317.12,316.42,317.12,3234.0,310.7035,311.1646,310.4778,311.1646,3234.0
2022-07-18 14:40:00,317.04,317.04,316.24,316.25,2520.0,311.0861,311.0861,310.3012,310.311,2520.0
2022-07-18 14:50:00,316.14,316.14,315.29,315.63,1315.0,310.203,310.203,309.369,309.7026,1315.0
2022-07-18 15:00:00,315.54,316.11,315.54,316.11,4100.0,309.6143,310.1736,309.6143,310.1736,4100.0
2022-07-18 15:10:00,316.02,316.09,315.56,316.02,2300.0,310.0853,310.154,309.6339,310.0853,2300.0
2022-07-18 15:20:00,315.85,315.95,314.9,314.94,4651.0,309.9185,310.0166,308.9863,309.0256,4651.0
2022-07-18 15:30:00,314.68,314.81,313.71,313.71,4128.0,308.7705,308.898,307.8187,307.8187,4128.0
2022-07-18 15:40:00,313.74,313.87,313.07,313.08,8009.0,307.8481,307.9757,307.1907,307.2005,8009.0
2022-07-18 15:50:00,313.12,314.73,313.07,314.34,16948.0,307.2398,308.8195,307.1907,308.4368,16948.0
2022-07-19 09:30:00,318.72,318.72,317.25,317.61,2200.0,312.7346,312.7346,311.2922,311.6454,2200.0
2022-07-19 09:40:00,318.55,319.09,317.43,318.6,900.0,312.5678,313.0976,311.4688,312.6168,900.0
2022-07-19 09:50:00,318.12,318.36,317.83,318.36,1803.0,312.1459,312.3814,311.8613,312.3814,1803.0
2022-07-19 10:00:00,318.37,320.0,318.37,319.99,3578.0,312.3912,313.9906,312.3912,313.9807,3578.0
2022-07-19 10:10:00,320.5,321.43,320.5,320.78,400.0,314.4812,315.3937,314.4812,314.7559,400.0
2022-07-19 10:20:00,320.3,321.96,320.29,321.63,1244.0,314.2849,315.9137,314.2751,315.5899,1244.0
2022-07-19 10:30:00,322.03,322.03,320.97,320.98,1054.0,315.9824,315.9824,314.9423,314.9522,1054.0
2022-07-19 10:40:00,321.17,321.17,320.87,320.93,700.0,315.1386,315.1386,314.8442,314.9031,700.0
2022-07-19 10:50:00,321.4,321.49,320.8,321.49,1418.0,315.3643,315.4526,314.7755,315.4526,1418.0
2022-07-19 11:00:00,321.92,322.36,321.83,322.28,1417.0,315.8745,316.3062,315.7862,316.2277,1417.0
2022-07-19 11:10:00,322.31,322.31,321.06,321.34,3700.0,316.2572,316.2572,315.0307,315.3054,3700.0
2022-07-19 11:20:00,320.96,322.31,320.39,322.31,6939.0,314.9325,316.2572,314.3732,316.2572,6939.0
2022-07-19 11:30:00,322.25,322.95,321.81,322.1,13941.0,316.1983,316.8852,315.7666,316.0511,13941.0
2022-07-19 11:40:00,321.92,322.39,321.91,322.12,3316.0,315.8745,316.3357,315.8647,316.0707,3316.0
2022-07-19 11:50:00,321.92,322.24,321.89,322.2,6315.0,315.8745,316.1885,315.8451,316.1492,6315.0
2022-07-19 12:00:00,322.16,322.22,321.09,321.09,5670.0,316.11,316.1689,315.0601,315.0601,5670.0
2022-07-19 12:10:00,321.59,321.73,320.91,320.92,7801.0,315.5507,315.6881,314.8835,314.8933,7801.0
2022-07-19 12:20:00,321.0,322.0,320.98,321.44,6830.0,314.9718,315.953,314.9522,315.4035,6830.0
2022-07-19 12:30:00,321.56,321.58,321.31,321.31,6400.0,315.5213,315.5409,315.276,315.276,6400.0
2022-07-19 12:40:00,321.46,322.18,321.45,321.51,9052.0,315.4231,316.1296,315.4133,315.4722,9052.0
2022-07-19 12:50:00,321.37,321.45,321.0,321.44,2332.0,315.3348,315.4133,314.9718,315.4035,2332.0
2022-07-19 13:00:00,321.55,322.3,321.5,322.12,2095.0,315.5114,316.2474,315.4624,316.0707,2095.0
2022-07-19 13:10:00,322.09,322.22,321.64,321.64,1486.0,316.0413,316.1689,315.5998,315.5998,1486.0
2022-07-19 13:20:00,321.9,322.26,321.69,322.26,1200.0,315.8549,316.2081,315.6488,316.2081,1200.0
2022-07-19 13:30:00,322.03,322.03,321.77,321.99,1415.0,315.9824,315.9824,315.7273,315.9432,1415.0
2022-07-19 13:40:00,322.03,322.07,321.79,321.79,860.0,315.9824,316.0217,315.7469,315.7469,860.0
2022-07-19 13:50:00,322.06,322.11,321.6,322.1,2225.0,316.0119,316.0609,315.5605,316.0511,2225.0
2022-07-19 14:00:00,322.2,322.79,322.08,322.79,4029.0,316.1492,316.7282,316.0315,316.7282,4029.0
2022-07-19 14:10:00,322.75,322.75,322.03,322.23,3154.0,316.6889,316.6889,315.9824,316.1787,3154.0
2022-07-19 14:20:00,322.23,322.25,321.74,321.74,1056.0,316.1787,316.1983,315.6979,315.6979,1056.0
2022-07-19 14:30:00,321.77,322.1,321.69,321.95,3435.0,315.7273,316.0511,315.6488,315.9039,3435.0
2022-07-19 14:40:00,321.94,322.21,321.66,321.97,3155.0,315.8941,316.1591,315.6194,315.9236,3155.0
2022-07-19 14:50:00,321.88,322.26,321.66,321.66,1710.0,315.8353,316.2081,315.6194,315.6194,1710.0
2022-07-19 15:00:00,321.51,322.31,321.37,322.17,1717.0,315.4722,316.2572,315.3348,316.1198,1717.0
2022-07-19 15:10:00,322.03,322.22,321.78,321.99,2022.0,315.9824,316.1689,315.7371,315.9432,2022.0
2022-07-19 15:20:00,321.84,322.06,321.74,322.06,2100.0,315.796,316.0119,315.6979,316.0119,2100.0
2022-07-19 15:30:00,321.96,322.05,321.56,322.0,2200.0,315.9137,316.0021,315.5213,315.953,2200.0
2022-07-19 15:40:00,322.01,322.98,321.95,322.52,6600.0,315.9628,316.9146,315.9039,316.4632,6600.0
2022-07-19 15:50:00,322.7,323.31,322.46,322.88,20433.0,316.6399,317.2384,316.4044,316.8165,20433.0
2022-07-20 09:30:00,320.68,323.52,320.55,321.69,4639.0,314.6578,317.4445,314.5302,315.6488,4639.0
2022-07-20 09:40:00,321.37,322.69,319.88,320.45,4218.0,315.3348,316.63,313.8728,314.4321,4218.0
2022-07-20 09:50:00,321.11,322.85,321.11,322.14,1600.0,315.0797,316.787,315.0797,316.0904,1600.0
2022-07-20 10:00:00,321.72,322.78,320.91,322.78,1708.0,315.6783,316.7183,314.8835,316.7183,1708.0
2022-07-20 10:10:00,323.05,323.99,323.04,323.2,2243.0,316.9833,317.9056,316.9735,317.1305,2243.0
2022-07-20 10:20:00,323.47,324.86,323.46,324.38,2776.0,317.3954,318.7593,317.3856,318.2883,2776.0
2022-07-20 10:30:00,324.28,325.42,324.19,325.09,1400.0,318.1902,319.3088,318.1019,318.985,1400.0
2022-07-20 10:40:00,324.93,326.32,324.93,326.32,1860.0,318.828,320.1919,318.828,320.1919,1860.0
2022-07-20 10:50:00,326.5,327.01,325.8,327.01,3043.0,320.3685,320.8689,319.6816,320.8689,3043.0
2022-07-20 11:00:00,327.2,327.46,326.76,327.34,2777.0,321.0553,321.3105,320.6236,321.1927,2777.0
2022-07-20 11:10:00,327.44,327.44,326.53,326.53,1123.0,321.2908,321.2908,320.3979,320.3979,1123.0
2022-07-20 11:20:00,326.05,326.05,325.52,325.96,700.0,319.9269,319.9269,319.4069,319.8386,700.0
2022-07-20 11:30:00,325.77,326.54,325.64,325.64,1138.0,319.6522,320.4077,319.5246,319.5246,1138.0
2022-07-20 11:40:00,325.6,325.79,325.4,325.72,515.0,319.4854,319.6718,319.2891,319.6031,515.0
2022-07-20 11:50:00,326.18,326.62,326.17,326.51,1514.0,320.0545,320.4862,320.0447,320.3783,1514.0
2022-07-20 12:00:00,325.95,326.65,325.69,326.52,1736.0,319.8288,320.5157,319.5737,320.3881,1736.0
2022-07-20 12:10:00,326.58,326.74,326.05,326.05,1700.0,320.447,320.604,319.9269,319.9269,1700.0
2022-07-20 12:20:00,326.02,326.07,325.77,325.8,900.0,319.8975,319.9466,319.6522,319.6816,900.0
2022-07-20 12:30:00,325.69,325.69,325.69,325.69,100.0,319.5737,319.5737,319.5737,319.5737,100.0
2022-07-20 12:40:00,325.77,325.82,323.87,324.19,1548.0,319.6522,319.7013,317.7879,318.1019,1548.0
2022-07-20 12:50:00,323.8,324.52,323.8,324.34,963.0,317.7192,318.4257,317.7192,318.2491,963.0
2022-07-20 13:00:00,324.1,324.14,322.97,323.33,2309.0,318.0136,318.0528,316.9048,317.258,2309.0
2022-07-20 13:10:00,322.36,322.8,322.36,322.64,500.0,316.3062,316.738,316.3062,316.581,500.0
2022-07-20 13:20:00,323.22,323.68,322.52,323.68,1685.0,317.1501,317.6014,316.4632,317.6014,1685.0
2022-07-20 13:30:00,323.76,324.59,323.64,324.59,1335.0,317.6799,318.4944,317.5622,318.4944,1335.0
2022-07-20 13:40:00,324.46,324.67,323.95,323.95,1098.0,318.3668,318.5729,317.8664,317.8664,1098.0
2022-07-20 13:50:00,323.81,324.09,322.69,322.69,1610.0,317.729,318.0037,316.63,316.63,1610.0
2022-07-20 14:00:00,323.42,323.86,323.26,323.7,2732.0,317.3463,317.7781,317.1893,317.6211,2732.0
2022-07-20 14:10:00,323.63,324.19,323.41,324.19,1330.0,317.5524,318.1019,317.3365,318.1019,1330.0
2022-07-20 14:20:00,324.61,325.02,324.61,325.02,400.0,318.514,318.9163,318.514,318.9163,400.0
2022-07-20 14:30:00,324.65,325.11,324.65,325.08,1442.0,318.5532,319.0046,318.5532,318.9752,1442.0
2022-07-20 14:40:00,325.03,325.33,324.87,325.16,1574.0,318.9261,319.2205,318.7691,319.0537,1574.0
2022-07-20 14:50:00,325.12,325.12,324.53,325.09,1400.0,319.0144,319.0144,318.4355,318.985,1400.0
2022-07-20 15:00:00,324.94,325.98,324.92,325.12,1714.0,318.8378,319.8583,318.8182,319.0144,1714.0
2022-07-20 15:10:00,325.41,325.47,325.1,325.47,1856.0,319.299,319.3578,318.9948,319.3578,1856.0
2022-07-20 15:20:00,325.57,325.58,324.86,325.36,1854.0,319.456,319.4658,318.7593,319.2499,1854.0
2022-07-20 15:30:00,325.43,325.46,324.73,325.11,3590.0,319.3186,319.348,318.6317,319.0046,3590.0
2022-07-20 15:40:00,325.07,325.8,325.03,325.35,6170.0,318.9653,319.6816,318.9261,319.2401,6170.0
2022-07-20 15:50:00,325.27,325.64,324.68,325.49,23699.0,319.1616,319.5246,318.5827,319.3775,23699.0
2022-07-21 09:30:00,323.89,324.08,322.17,322.17,2216.0,317.8075,317.9939,316.1198,316.1198,2216.0
2022-07-21 09:40:00,324.12,324.38,323.18,323.32,1276.0,318.0332,318.2883,317.1108,317.2482,1276.0
2022-07-21 09:50:00,322.82,326.75,322.82,325.71,4007.0,316.7576,320.6138,316.7576,319.5933,4007.0
2022-07-21 10:00:00,325.49,325.49,325.21,325.21,312.0,319.3775,319.3775,319.1027,319.1027,312.0
2022-07-21 10:10:00,325.17,325.17,324.16,324.98,14587.0,319.0635,319.0635,318.0724,318.877,14587.0
2022-07-21 10:20:00,325.26,325.26,323.94,323.94,921.0,319.1518,319.1518,317.8566,317.8566,921.0
2022-07-21 10:30:00,323.93,325.42,323.34,325.37,12433.0,317.8468,319.3088,317.2678,319.2597,12433.0
2022-07-21 10:40:00,325.35,325.35,325.19,325.19,400.0,319.2401,319.2401,319.0831,319.0831,400.0
2022-07-21 10:50:00,325.09,325.33,324.79,325.27,2513.0,318.985,319.2205,318.6906,319.1616,2513.0
2022-07-21 11:00:00,325.27,326.17,325.27,325.58,2013.0,319.1616,320.0447,319.1616,319.4658,2013.0
2022-07-21 11:10:00,325.82,326.18,325.64,326.16,1100.0,319.7013,320.0545,319.5246,320.0349,1100.0
2022-07-21 11:20:00,325.75,326.12,325.55,325.97,801.0,319.6326,319.9956,319.4363,319.8484,801.0
2022-07-21 11:30:00,326.3,326.98,326.23,326.23,1719.0,320.1722,320.8395,320.1036,320.1036,1719.0
2022-07-21 11:40:00,326.49,326.69,326.49,326.51,1092.0,320.3587,320.5549,320.3587,320.3783,1092.0
2022-07-21 11:50:00,326.1,326.6,326.1,326.56,1700.0,319.976,320.4666,319.976,320.4274,1700.0
2022-07-21 12:00:00,326.57,328.22,326.57,328.22,2368.0,320.4372,322.0562,320.4372,322.0562,2368.0
2022-07-21 12:10:00,328.13,328.37,327.42,327.6,1847.0,321.9679,322.2034,321.2712,321.4478,1847.0
2022-07-21 12:20:00,327.49,327.58,327.49,327.57,540.0,321.3399,321.4282,321.3399,321.4184,540.0
2022-07-21 12:30:00,327.96,328.27,327.91,328.16,1372.0,321.8011,322.1052,321.752,321.9973,1372.0
2022-07-21 12:40:00,328.5,328.5,327.75,327.75,2364.0,322.3309,322.3309,321.595,321.595,2364.0
2022-07-21 12:50:00,328.06,328.28,328.06,328.1,1104.0,321.8992,322.1151,321.8992,321.9384,1104.0
2022-07-21 13:00:00,328.15,328.15,327.89,327.92,600.0,321.9875,321.9875,321.7324,321.7618,600.0
2022-07-21 13:10:00,328.14,328.14,327.55,327.94,1625.0,321.9777,321.9777,321.3988,321.7814,1625.0
2022-07-21 13:20:00,327.86,327.86,326.99,326.99,1197.0,321.7029,321.7029,320.8493,320.8493,1197.0
2022-07-21 13:30:00,327.1,327.74,326.69,327.74,2322.0,320.9572,321.5852,320.5549,321.5852,2322.0
2022-07-21 13:40:00,327.99,328.03,327.62,328.01,1090.0,321.8305,321.8698,321.4675,321.8501,1090.0
2022-07-21 13:50:00,327.94,327.95,327.5,327.5,1067.0,321.7814,321.7913,321.3497,321.3497,1067.0
2022-07-21 14:00:00,327.87,328.34,327.61,328.29,2529.0,321.7128,322.1739,321.4576,322.1249,2529.0
2022-07-21 14:10:00,328.22,328.95,328.19,328.82,1522.0,322.0562,322.7725,322.0268,322.6449,1522.0
2022-07-21 14:20:00,328.73,329.02,328.73,329.02,500.0,322.5566,322.8412,322.5566,322.8412,500.0
2022-07-21 14:30:00,328.87,328.87,328.33,328.6,2239.0,322.694,322.694,322.1641,322.4291,2239.0
2022-07-21 14:40:00,328.65,328.65,328.28,328.34,1681.0,322.4781,322.4781,322.1151,322.1739,1681.0
2022-07-21 14:50:00,328.35,328.73,328.2,328.68,2265.0,322.1837,322.5566,322.0366,322.5076,2265.0
2022-07-21 15:00:00,328.55,329.3,328.54,329.3,1200.0,322.38,323.1159,322.3702,323.1159,1200.0
2022-07-21 15:10:00,329.02,329.05,328.65,328.92,2172.0,322.8412,322.8706,322.4781,322.743,2172.0
2022-07-21 15:20:00,328.82,328.82,328.3,328.71,23356.0,322.6449,322.6449,322.1347,322.537,23356.0
2022-07-21 15:30:00,328.68,329.87,328.45,329.71,21512.0,322.5076,323.6752,322.2819,323.5182,21512.0
2022-07-21 15:40:00,329.71,329.71,328.9,329.07,10100.0,323.5182,323.5182,322.7234,322.8902,10100.0
2022-07-21 15:50:00,329.2,329.9,329.1,329.6,22350.0,323.0178,323.7046,322.9197,323.4103,22350.0
2022-07-22 09:30:00,331.11,333.0,329.94,329.94,3184.0,324.8919,326.7464,323.7439,323.7439,3184.0
2022-07-22 09:40:00,331.47,332.48,330.44,331.33,1615.0,325.2452,326.2362,324.2345,325.1078,1615.0
2022-07-22 09:50:00,331.6,331.6,329.26,329.76,1103.0,325.3727,325.3727,323.0767,323.5673,1103.0
2022-07-22 10:00:00,329.03,329.64,328.99,329.64,300.0,322.851,323.4495,322.8117,323.4495,300.0
2022-07-22 10:10:00,329.65,330.81,329.29,330.81,6327.0,323.4593,324.5975,323.1061,324.5975,6327.0
2022-07-22 10:20:00,330.38,330.38,329.48,329.48,1449.0,324.1756,324.1756,323.2925,323.2925,1449.0
2022-07-22 10:30:00,329.79,329.93,329.4,329.66,2380.0,323.5967,323.7341,323.214,323.4691,2380.0
2022-07-22 10:40:00,329.72,329.94,329.38,329.56,2725.0,323.528,323.7439,323.1944,323.371,2725.0
2022-07-22 10:50:00,329.95,330.52,329.92,329.92,3210.0,323.7537,324.313,323.7243,323.7243,3210.0
2022-07-22 11:00:00,329.92,329.92,328.45,329.4,2522.0,323.7243,323.7243,322.2819,323.214,2522.0
2022-07-22 11:10:00,329.41,329.99,329.14,329.36,3505.0,323.2238,323.7929,322.9589,323.1748,3505.0
2022-07-22 11:20:00,329.35,329.35,328.86,328.95,1701.0,323.165,323.165,322.6842,322.7725,1701.0
2022-07-22 11:30:00,328.82,328.82,328.6,328.74,1384.0,322.6449,322.6449,322.4291,322.5664,1384.0
2022-07-22 11:40:00,328.64,328.84,328.18,328.4,1156.0,322.4683,322.6645,322.0169,322.2328,1156.0
2022-07-22 11:50:00,329.06,329.37,329.02,329.29,2135.0,322.8804,323.1846,322.8412,323.1061,2135.0
2022-07-22 12:00:00,329.44,329.45,329.0,329.0,800.0,323.2533,323.2631,322.8215,322.8215,800.0
2022-07-22 12:10:00,328.44,328.75,328.42,328.43,1476.0,322.2721,322.5762,322.2524,322.2622,1476.0
2022-07-22 12:20:00,328.36,328.36,327.69,327.69,900.0,322.1936,322.1936,321.5361,321.5361,900.0
2022-07-22 12:30:00,327.86,328.11,327.19,327.39,2937.0,321.7029,321.9483,321.0455,321.2418,2937.0
2022-07-22 12:40:00,327.26,327.34,326.59,326.84,3306.0,321.1142,321.1927,320.4568,320.7021,3306.0
2022-07-22 12:50:00,326.75,327.03,326.25,326.25,1310.0,320.6138,320.8885,320.1232,320.1232,1310.0
2022-07-22 13:00:00,326.31,326.33,325.41,325.62,3935.0,320.1821,320.2017,319.299,319.505,3935.0
2022-07-22 13:10:00,325.6,325.62,324.34,324.52,6458.0,319.4854,319.505,318.2491,318.4257,6458.0
2022-07-22 13:20:00,324.88,325.26,324.2,324.8,5145.0,318.7789,319.1518,318.1117,318.7004,5145.0
2022-07-22 13:30:00,324.53,324.53,324.06,324.51,2642.0,318.4355,318.4355,317.9743,318.4159,2642.0
2022-07-22 13:40:00,324.32,324.74,324.3,324.52,2742.0,318.2294,318.6415,318.2098,318.4257,2742.0
2022-07-22 13:50:00,324.45,324.45,323.65,324.24,2339.0,318.357,318.357,317.572,318.1509,2339.0
2022-07-22 14:00:00,323.76,323.76,323.14,323.14,1133.0,317.6799,317.6799,317.0716,317.0716,1133.0
2022-07-22 14:10:00,323.21,323.81,323.21,323.57,4489.0,317.1403,317.729,317.1403,317.4935,4489.0
2022-07-22 14:20:00,323.54,323.79,323.31,323.67,1801.0,317.4641,317.7094,317.2384,317.5916,1801.0
2022-07-22 14:30:00,324.09,324.32,324.09,324.29,510.0,318.0037,318.2294,318.0037,318.2,510.0
2022-07-22 14:40:00,324.05,324.59,323.98,324.55,618.0,317.9645,318.4944,317.8958,318.4551,618.0
2022-07-22 14:50:00,324.96,325.1,324.67,324.8,1897.0,318.8574,318.9948,318.5729,318.7004,1897.0
2022-07-22 15:00:00,324.6,324.75,324.43,324.64,1374.0,318.5042,318.6514,318.3374,318.5434,1374.0
2022-07-22 15:10:00,324.63,325.55,324.63,325.44,1000.0,318.5336,319.4363,318.5336,319.3284,1000.0
2022-07-22 15:20:00,325.42,325.47,324.98,325.21,3331.0,319.3088,319.3578,318.877,319.1027,3331.0
2022-07-22 15:30:00,325.44,325.5,324.67,324.91,4641.0,319.3284,319.3873,318.5729,318.8083,4641.0
2022-07-22 15:40:00,325.0,325.17,324.73,324.97,4025.0,318.8967,319.0635,318.6317,318.8672,4025.0
2022-07-22 15:50:00,325.09,326.34,324.86,326.33,12434.0,318.985,320.2115,318.7593,320.2017,12434.0
2022-07-25 09:30:00,327.32,327.32,322.86,323.43,3213.0,321.1731,321.1731,316.7968,317.3561,3213.0
2022-07-25 09:40:00,325.11,326.63,325.02,326.09,4041.0,319.0046,320.496,318.9163,319.9662,4041.0
2022-07-25 09:50:00,326.1,328.65,326.1,326.75,4729.0,319.976,322.4781,319.976,320.6138,4729.0
2022-07-25 10:00:00,327.61,328.06,326.36,328.06,2857.0,321.4576,321.8992,320.2311,321.8992,2857.0
2022-07-25 10:10:00,328.69,328.7,328.1,328.57,3611.0,322.5174,322.5272,321.9384,322.3996,3611.0
2022-07-25 10:20:00,328.79,329.09,327.82,328.55,5661.0,322.6155,322.9099,321.6637,322.38,5661.0
2022-07-25 10:30:00,328.1,328.36,327.72,328.08,2775.0,321.9384,322.1936,321.5656,321.9188,2775.0
2022-07-25 10:40:00,327.89,328.99,327.89,328.91,2314.0,321.7324,322.8117,321.7324,322.7332,2314.0
2022-07-25 10:50:00,328.44,328.73,327.99,328.73,2200.0,322.2721,322.5566,321.8305,322.5566,2200.0
2022-07-25 11:00:00,328.67,328.85,328.24,328.69,1400.0,322.4977,322.6744,322.0758,322.5174,1400.0
2022-07-25 11:10:00,329.07,329.07,327.09,327.12,1190.0,322.8902,322.8902,320.9474,320.9768,1190.0
2022-07-25 11:20:00,327.67,327.95,327.3,327.95,506.0,321.5165,321.7913,321.1535,321.7913,506.0
2022-07-25 11:30:00,327.8,328.55,327.79,328.54,1621.0,321.6441,322.38,321.6343,322.3702,1621.0
2022-07-25 11:40:00,328.6,329.87,328.6,329.48,1449.0,322.4291,323.6752,322.4291,323.2925,1449.0
2022-07-25 11:50:00,329.59,329.66,329.15,329.15,800.0,323.4005,323.4691,322.9687,322.9687,800.0
2022-07-25 12:00:00,329.09,329.28,328.98,329.09,600.0,322.9099,323.0963,322.8019,322.9099,600.0
2022-07-25 12:10:00,328.95,328.95,328.26,328.29,1285.0,322.7725,322.7725,322.0954,322.1249,1285.0
2022-07-25 12:20:00,328.3,328.3,327.62,328.05,1058.0,322.1347,322.1347,321.4675,321.8894,1058.0
2022-07-25 12:30:00,327.98,328.15,327.82,328.05,700.0,321.8207,321.9875,321.6637,321.8894,700.0
2022-07-25 12:40:00,328.26,329.11,328.26,328.92,1503.0,322.0954,322.9295,322.0954,322.743,1503.0
2022-07-25 12:50:00,329.23,329.23,328.79,328.79,300.0,323.0472,323.0472,322.6155,322.6155,300.0
2022-07-25 13:00:00,329.0,329.0,328.57,328.96,1000.0,322.8215,322.8215,322.3996,322.7823,1000.0
2022-07-25 13:10:00,328.79,328.85,328.46,328.66,793.0,322.6155,322.6744,322.2917,322.4879,793.0
2022-07-25 13:20:00,328.92,328.92,328.19,328.19,700.0,322.743,322.743,322.0268,322.0268,700.0
2022-07-25 13:30:00,328.25,328.49,327.81,327.81,1200.0,322.0856,322.3211,321.6539,321.6539,1200.0
2022-07-25 13:40:00,327.93,327.95,327.5,327.84,1691.0,321.7716,321.7913,321.3497,321.6833,1691.0
2022-07-25 13:50:00,327.71,327.71,327.12,327.31,400.0,321.5558,321.5558,320.9768,321.1633,400.0
2022-07-25 14:00:00,327.04,327.42,326.9,327.14,1302.0,320.8983,321.2712,320.761,320.9965,1302.0
2022-07-25 14:10:00,327.23,327.46,326.97,327.15,781.0,321.0848,321.3105,320.8297,321.0063,781.0
2022-07-25 14:20:00,327.04,327.59,327.04,327.34,1300.0,320.8983,321.438,320.8983,321.1927,1300.0
2022-07-25 14:30:00,327.31,328.65,327.3,328.65,3780.0,321.1633,322.4781,321.1535,322.4781,3780.0
2022-07-25 14:40:00,328.76,329.3,328.36,328.36,5531.0,322.586,323.1159,322.1936,322.1936,5531.0
2022-07-25 14:50:00,328.5,328.5,327.69,327.82,4300.0,322.3309,322.3309,321.5361,321.6637,4300.0
2022-07-25 15:00:00,327.83,328.52,327.74,327.98,2600.0,321.6735,322.3506,321.5852,321.8207,2600.0
2022-07-25 15:10:00,328.22,328.67,327.98,328.67,4909.0,322.0562,322.4977,321.8207,322.4977,4909.0
2022-07-25 15:20:00,328.49,328.95,328.35,328.41,5949.0,322.3211,322.7725,322.1837,322.2426,5949.0
2022-07-25 15:30:00,328.25,329.29,328.25,329.29,6509.0,322.0856,323.1061,322.0856,323.1061,6509.0
2022-07-25 15:40:00,329.13,330.1,329.13,329.84,28402.0,322.9491,323.9009,322.9491,323.6458,28402.0
2022-07-25 15:50:00,329.92,330.76,329.76,330.33,29106.0,323.7243,324.5485,323.5673,324.1266,29106.0
2022-07-26 09:30:00,327.74,327.74,327.25,327.37,3192.0,321.5852,321.5852,321.1044,321.2222,3192.0
2022-07-26 09:40:00,327.95,327.95,327.27,327.27,300.0,321.7913,321.7913,321.124,321.124,300.0
2022-07-26 09:50:00,327.55,328.29,327.33,327.34,1000.0,321.3988,322.1249,321.1829,321.1927,1000.0
2022-07-26 10:00:00,327.81,328.45,326.71,328.44,2701.0,321.6539,322.2819,320.5745,322.2721,2701.0
2022-07-26 10:10:00,328.25,328.62,327.22,327.27,2500.0,322.0856,322.4487,321.075,321.124,2500.0
2022-07-26 10:20:00,326.94,327.13,326.71,327.13,826.0,320.8002,320.9867,320.5745,320.9867,826.0
2022-07-26 10:30:00,327.37,328.61,327.37,328.4,2570.0,321.2222,322.4389,321.2222,322.2328,2570.0
2022-07-26 10:40:00,327.91,328.59,327.75,328.03,2500.0,321.752,322.4192,321.595,321.8698,2500.0
2022-07-26 10:50:00,328.75,329.11,327.37,329.11,5699.0,322.5762,322.9295,321.2222,322.9295,5699.0
2022-07-26 11:00:00,329.16,329.17,327.65,327.66,2799.0,322.9785,322.9883,321.4969,321.5067,2799.0
2022-07-26 11:10:00,327.64,328.45,327.64,328.45,2100.0,321.4871,322.2819,321.4871,322.2819,2100.0
2022-07-26 11:20:00,328.12,328.2,327.59,327.59,1118.0,321.9581,322.0366,321.438,321.438,1118.0
2022-07-26 11:30:00,326.67,327.32,326.46,327.07,1352.0,320.5353,321.1731,320.3292,320.9278,1352.0
2022-07-26 11:40:00,326.81,326.96,326.3,326.33,2147.0,320.6727,320.8199,320.1722,320.2017,2147.0
2022-07-26 11:50:00,326.12,326.12,325.56,326.01,1150.0,319.9956,319.9956,319.4461,319.8877,1150.0
2022-07-26 12:00:00,325.63,326.04,325.05,325.49,1251.0,319.5148,319.9171,318.9457,319.3775,1251.0
2022-07-26 12:10:00,324.55,325.58,324.35,325.18,2800.0,318.4551,319.4658,318.2589,319.0733,2800.0
2022-07-26 12:20:00,325.05,325.27,324.99,325.27,1977.0,318.9457,319.1616,318.8868,319.1616,1977.0
2022-07-26 12:30:00,325.23,325.39,325.16,325.39,923.0,319.1223,319.2793,319.0537,319.2793,923.0
2022-07-26 12:40:00,325.44,326.52,325.44,326.47,1000.0,319.3284,320.3881,319.3284,320.3391,1000.0
2022-07-26 12:50:00,326.9,327.31,326.9,327.31,300.0,320.761,321.1633,320.761,321.1633,300.0
2022-07-26 13:00:00,327.14,327.81,326.96,327.81,1278.0,320.9965,321.6539,320.8199,321.6539,1278.0
2022-07-26 13:10:00,327.28,327.28,327.28,327.28,100.0,321.1338,321.1338,321.1338,321.1338,100.0
2022-07-26 13:20:00,327.24,327.76,327.23,327.76,518.0,321.0946,321.6048,321.0848,321.6048,518.0
2022-07-26 13:30:00,327.76,327.76,327.13,327.13,600.0,321.6048,321.6048,320.9867,320.9867,600.0
2022-07-26 13:40:00,327.34,327.96,327.25,327.96,400.0,321.1927,321.8011,321.1044,321.8011,400.0
2022-07-26 13:50:00,328.12,328.12,327.82,327.82,400.0,321.9581,321.9581,321.6637,321.6637,400.0
2022-07-26 14:00:00,327.82,328.51,327.57,327.57,2375.0,321.6637,322.3407,321.4184,321.4184,2375.0
2022-07-26 14:10:00,327.98,328.01,327.73,328.01,400.0,321.8207,321.8501,321.5754,321.8501,400.0
2022-07-26 14:20:00,327.75,328.22,327.75,327.91,1426.0,321.595,322.0562,321.595,321.752,1426.0
2022-07-26 14:30:00,327.56,327.58,327.13,327.13,1000.0,321.4086,321.4282,320.9867,320.9867,1000.0
2022-07-26 14:40:00,327.2,327.36,326.45,326.66,3403.0,321.0553,321.2123,320.3194,320.5255,3403.0
2022-07-26 14:50:00,326.63,327.06,326.38,327.06,7486.0,320.496,320.918,320.2507,320.918,7486.0
2022-07-26 15:00:00,327.32,327.94,327.15,327.16,1779.0,321.1731,321.7814,321.0063,321.0161,1779.0
2022-07-26 15:10:00,327.04,328.1,326.84,327.47,2310.0,320.8983,321.9384,320.7021,321.3203,2310.0
2022-07-26 15:20:00,327.71,327.93,327.71,327.93,1350.0,321.5558,321.7716,321.5558,321.7716,1350.0
2022-07-26 15:30:00,328.15,328.78,327.76,328.69,3696.0,321.9875,322.6057,321.6048,322.5174,3696.0
2022-07-26 15:40:00,328.52,328.52,327.76,327.81,3562.0,322.3506,322.3506,321.6048,321.6539,3562.0
2022-07-26 15:50:00,327.91,328.81,327.66,328.55,18638.0,321.752,322.6351,321.5067,322.38,18638.0
2022-07-27 09:30:00,329.66,329.66,329.49,329.49,2121.0,323.4691,323.4691,323.3023,323.3023,2121.0
2022-07-27 09:40:00,327.63,329.43,327.63,329.39,1700.0,321.4773,323.2435,321.4773,323.2042,1700.0
2022-07-27 09:50:00,329.47,330.21,328.6,329.08,3137.0,323.2827,324.0088,322.4291,322.9,3137.0
2022-07-27 10:00:00,328.42,329.97,328.0,329.25,5006.0,322.2524,323.7733,321.8403,323.0668,5006.0
2022-07-27 10:10:00,329.49,330.14,329.18,329.76,2200.0,323.3023,323.9401,322.9982,323.5673,2200.0
2022-07-27 10:20:00,329.75,330.3,329.71,330.18,2000.0,323.5575,324.0971,323.5182,323.9794,2000.0
2022-07-27 10:30:00,330.22,330.94,330.22,330.55,1602.0,324.0186,324.7251,324.0186,324.3424,1602.0
2022-07-27 10:40:00,330.28,330.37,330.1,330.27,1000.0,324.0775,324.1658,323.9009,324.0677,1000.0
2022-07-27 10:50:00,330.31,330.46,329.53,330.11,2766.0,324.1069,324.2541,323.3416,323.9107,2766.0
2022-07-27 11:00:00,329.94,330.44,329.93,330.06,2700.0,323.7439,324.2345,323.7341,323.8616,2700.0
2022-07-27 11:10:00,329.91,330.54,329.9,330.35,1100.0,323.7145,324.3326,323.7046,324.1462,1100.0
2022-07-27 11:20:00,329.95,329.96,329.64,329.76,3932.0,323.7537,323.7635,323.4495,323.5673,3932.0
2022-07-27 11:30:00,329.89,329.89,329.29,329.76,1700.0,323.6948,323.6948,323.1061,323.5673,1700.0
2022-07-27 11:40:00,329.55,330.01,328.6,329.6,9236.0,323.3612,323.8126,322.4291,323.4103,9236.0
2022-07-27 11:50:00,329.61,329.79,329.33,329.7,2904.0,323.4201,323.5967,323.1453,323.5084,2904.0
2022-07-27 12:00:00,329.91,330.8,329.79,330.8,3030.0,323.7145,324.5877,323.5967,324.5877,3030.0
2022-07-27 12:10:00,330.61,331.69,330.6,331.6,2200.0,324.4013,325.461,324.3915,325.3727,2200.0
2022-07-27 12:20:00,331.27,331.78,331.27,331.29,2700.0,325.0489,325.5493,325.0489,325.0685,2700.0
2022-07-27 12:30:00,331.06,331.6,330.94,331.22,2100.0,324.8429,325.3727,324.7251,324.9999,2100.0
2022-07-27 12:40:00,331.02,331.86,331.02,331.73,2400.0,324.8036,325.6278,324.8036,325.5003,2400.0
2022-07-27 12:50:00,331.54,331.75,331.07,331.13,2595.0,325.3138,325.5199,324.8527,324.9115,2595.0
2022-07-27 13:00:00,331.13,331.3,330.44,330.8,4200.0,324.9115,325.0783,324.2345,324.5877,4200.0
2022-07-27 13:10:00,330.76,331.95,330.73,331.14,3840.0,324.5485,325.7161,324.5191,324.9214,3840.0
2022-07-27 13:20:00,331.23,331.37,330.75,330.75,2900.0,325.0097,325.147,324.5387,324.5387,2900.0
2022-07-27 13:30:00,330.73,331.62,330.41,331.36,3450.0,324.5191,325.3923,324.2051,325.1372,3450.0
2022-07-27 13:40:00,331.25,331.56,330.75,331.06,2802.0,325.0293,325.3335,324.5387,324.8429,2802.0
2022-07-27 13:50:00,331.37,331.85,330.42,331.16,4501.0,325.147,325.618,324.2149,324.941,4501.0
2022-07-27 14:00:00,331.3,331.87,330.8,330.97,2000.0,325.0783,325.6376,324.5877,324.7545,2000.0
2022-07-27 14:10:00,331.37,331.7,330.71,330.72,2652.0,325.147,325.4708,324.4994,324.5092,2652.0
2022-07-27 14:20:00,330.76,330.77,330.34,330.77,1106.0,324.5485,324.5583,324.1364,324.5583,1106.0
2022-07-27 14:30:00,330.51,332.07,329.65,332.07,9005.0,324.3032,325.8339,323.4593,325.8339,9005.0
2022-07-27 14:40:00,333.5,334.06,333.41,333.41,3357.0,327.237,327.7865,327.1487,327.1487,3357.0
2022-07-27 14:50:00,333.71,334.68,333.38,333.58,2500.0,327.4431,328.3949,327.1193,327.3155,2500.0
2022-07-27 15:00:00,334.03,335.41,334.02,335.04,3488.0,327.7571,329.1112,327.7473,328.7481,3488.0
2022-07-27 15:10:00,335.17,335.47,334.79,335.0,4532.0,328.8757,329.17,328.5028,328.7089,4532.0
2022-07-27 15:20:00,334.9,336.7,334.9,336.69,3412.0,328.6107,330.3769,328.6107,330.3671,3412.0
2022-07-27 15:30:00,336.55,337.15,335.64,335.81,8239.0,330.2298,330.8185,329.3368,329.5037,8239.0
2022-07-27 15:40:00,335.67,336.5,335.67,335.91,12202.0,329.3663,330.1807,329.3663,329.6018,12202.0
2022-07-27 15:50:00,336.01,336.01,334.69,335.46,42874.0,329.6999,329.6999,328.4047,329.1602,42874.0
2022-07-28 09:30:00,333.76,340.45,333.76,337.45,11577.0,327.4922,334.0565,327.4922,331.1129,11577.0
2022-07-28 09:40:00,337.38,337.74,335.02,336.0,10145.0,331.0442,331.3974,328.7285,329.6901,10145.0
2022-07-28 09:50:00,335.84,336.36,334.43,336.04,7208.0,329.5331,330.0433,328.1496,329.7293,7208.0
2022-07-28 10:00:00,336.27,337.74,336.16,336.54,8231.0,329.955,331.3974,329.8471,330.2199,8231.0
2022-07-28 10:10:00,336.33,336.88,334.16,334.16,7683.0,330.0139,330.5536,327.8846,327.8846,7683.0
2022-07-28 10:20:00,334.3,335.53,333.5,335.32,11028.0,328.022,329.2289,327.237,329.0229,11028.0
2022-07-28 10:30:00,334.09,336.88,333.57,335.67,5728.0,327.816,330.5536,327.3057,329.3663,5728.0
2022-07-28 10:40:00,335.43,336.37,335.11,336.17,8223.0,329.1308,330.0531,328.8168,329.8569,8223.0
2022-07-28 10:50:00,336.06,336.72,335.27,336.31,7793.0,329.749,330.3966,328.9738,329.9943,7793.0
2022-07-28 11:00:00,336.21,336.95,335.86,336.47,4100.0,329.8961,330.6222,329.5527,330.1513,4100.0
2022-07-28 11:10:00,336.43,337.74,336.26,337.65,6531.0,330.112,331.3974,329.9452,331.3091,6531.0
2022-07-28 11:20:00,338.06,344.36,337.78,342.37,21174.0,331.7114,337.8931,331.4367,335.9405,21174.0
2022-07-28 11:30:00,341.74,342.15,339.73,341.24,26648.0,335.3223,335.7246,333.35,334.8317,26648.0
2022-07-28 11:40:00,341.3,342.55,340.92,341.63,6925.0,334.8906,336.1171,334.5177,335.2144,6925.0
2022-07-28 11:50:00,341.74,342.62,341.39,342.62,2971.0,335.3223,336.1858,334.9789,336.1858,2971.0
2022-07-28 12:00:00,342.63,342.91,342.17,342.56,9744.0,336.1956,336.4703,335.7442,336.1269,9744.0
2022-07-28 12:10:00,342.59,342.59,339.32,339.32,26017.0,336.1563,336.1563,332.9477,332.9477,26017.0
2022-07-28 12:20:00,339.04,339.04,337.09,338.54,9625.0,332.673,332.673,330.7596,332.1824,9625.0
2022-07-28 12:30:00,338.93,339.5,337.2,338.94,7097.0,332.5651,333.1244,330.8675,332.5749,7097.0
2022-07-28 12:40:00,338.97,339.52,338.45,338.7,3225.0,332.6043,333.144,332.0941,332.3394,3225.0
2022-07-28 12:50:00,338.63,339.24,338.23,339.19,4324.0,332.2707,332.8692,331.8782,332.8202,4324.0
2022-07-28 13:00:00,339.44,340.35,339.23,340.35,3300.0,333.0655,333.9584,332.8594,333.9584,3300.0
2022-07-28 13:10:00,340.1,340.1,338.89,339.54,5964.0,333.7131,333.7131,332.5258,333.1636,5964.0
2022-07-28 13:20:00,339.74,340.39,339.57,340.26,5012.0,333.3598,333.9976,333.193,333.8701,5012.0
2022-07-28 13:30:00,340.13,340.8,340.12,340.44,5453.0,333.7425,334.3999,333.7327,334.0467,5453.0
2022-07-28 13:40:00,340.09,341.33,339.88,341.33,3595.0,333.7033,334.92,333.4972,334.92,3595.0
2022-07-28 13:50:00,341.39,341.82,341.13,341.7,9636.0,334.9789,335.4008,334.7237,335.283,9636.0
2022-07-28 14:00:00,341.74,342.03,340.97,341.1,5707.0,335.3223,335.6068,334.5667,334.6943,5707.0
2022-07-28 14:10:00,341.03,341.62,340.45,341.43,5584.0,334.6256,335.2045,334.0565,335.0181,5584.0
2022-07-28 14:20:00,341.16,342.19,340.99,341.93,10429.0,334.7532,335.7638,334.5864,335.5087,10429.0
2022-07-28 14:30:00,341.91,342.2,341.53,342.2,4017.0,335.4891,335.7737,335.1162,335.7737,4017.0
2022-07-28 14:40:00,342.15,342.68,341.92,342.68,4200.0,335.7246,336.2446,335.4989,336.2446,4200.0
2022-07-28 14:50:00,342.45,342.59,342.14,342.58,4607.0,336.019,336.1563,335.7148,336.1465,4607.0
2022-07-28 15:00:00,342.52,342.94,341.48,341.48,5537.0,336.0876,336.4998,335.0672,335.0672,5537.0
2022-07-28 15:10:00,341.43,341.76,340.85,341.42,3800.0,335.0181,335.3419,334.449,335.0083,3800.0
2022-07-28 15:20:00,341.35,341.7,341.07,341.67,6503.0,334.9396,335.283,334.6649,335.2536,6503.0
2022-07-28 15:30:00,341.66,342.38,341.49,342.08,9197.0,335.2438,335.9503,335.077,335.6559,9197.0
2022-07-28 15:40:00,341.99,342.54,341.51,342.47,8815.0,335.5676,336.1073,335.0966,336.0386,8815.0
2022-07-28 15:50:00,342.46,344.18,342.45,343.16,26736.0,336.0288,337.7165,336.019,336.7156,26736.0
2022-07-29 09:30:00,344.67,347.75,344.44,347.26,4927.0,338.1973,341.2194,337.9716,340.7386,4927.0
2022-07-29 09:40:00,347.59,348.56,346.92,347.79,4875.0,341.0624,342.0142,340.405,341.2587,4875.0
2022-07-29 09:50:00,347.88,349.77,347.88,349.63,6387.0,341.347,343.2015,341.347,343.0641,6387.0
2022-07-29 10:00:00,349.95,352.02,349.93,351.82,16862.0,343.3781,345.4092,343.3585,345.213,16862.0
2022-07-29 10:10:00,351.54,351.78,349.9,351.33,9523.0,344.9383,345.1737,343.329,344.7322,9523.0
2022-07-29 10:20:00,351.63,353.33,351.24,353.32,4410.0,345.0266,346.6946,344.6439,346.6848,4410.0
2022-07-29 10:30:00,352.97,353.01,352.44,352.87,7370.0,346.3414,346.3806,345.8213,346.2433,7370.0
2022-07-29 10:40:00,353.17,354.06,353.0,354.06,4788.0,346.5376,347.4109,346.3708,347.4109,4788.0
2022-07-29 10:50:00,354.25,354.41,352.89,353.16,6627.0,347.5974,347.7544,346.2629,346.5278,6627.0
2022-07-29 11:00:00,353.06,354.29,352.67,354.29,5790.0,346.4297,347.6366,346.047,347.6366,5790.0
2022-07-29 11:10:00,354.09,354.09,352.94,353.44,10072.0,347.4404,347.4404,346.312,346.8026,10072.0
2022-07-29 11:20:00,353.16,353.16,350.69,350.73,5627.0,346.5278,346.5278,344.1042,344.1435,5627.0
2022-07-29 11:30:00,350.94,351.11,350.24,351.01,4806.0,344.3495,344.5163,343.6627,344.4182,4806.0
2022-07-29 11:40:00,351.3,351.86,351.23,351.63,4814.0,344.7028,345.2522,344.6341,345.0266,4814.0
2022-07-29 11:50:00,351.34,351.5,349.66,349.67,3875.0,344.742,344.899,343.0936,343.1034,3875.0
2022-07-29 12:00:00,349.5,349.71,348.98,349.13,3062.0,342.9366,343.1426,342.4263,342.5735,3062.0
2022-07-29 12:10:00,349.47,350.24,349.47,350.03,2211.0,342.9071,343.6627,342.9071,343.4566,2211.0
2022-07-29 12:20:00,350.12,350.12,349.35,349.58,1943.0,343.5449,343.5449,342.7894,343.0151,1943.0
2022-07-29 12:30:00,349.35,350.31,349.34,350.22,2116.0,342.7894,343.7313,342.7796,343.643,2116.0
2022-07-29 12:40:00,350.31,350.66,350.3,350.45,2602.0,343.7313,344.0748,343.7215,343.8687,2602.0
2022-07-29 12:50:00,350.05,350.74,350.05,350.66,1643.0,343.4762,344.1533,343.4762,344.0748,1643.0
2022-07-29 13:00:00,350.67,350.7,349.45,349.74,15716.0,344.0846,344.114,342.8875,343.1721,15716.0
2022-07-29 13:10:00,349.64,349.78,349.49,349.49,2083.0,343.0739,343.2113,342.9267,342.9267,2083.0
2022-07-29 13:20:00,349.34,349.47,348.98,349.21,1902.0,342.7796,342.9071,342.4263,342.652,1902.0
2022-07-29 13:30:00,349.23,349.81,349.23,349.76,2408.0,342.6716,343.2407,342.6716,343.1917,2408.0
2022-07-29 13:40:00,349.95,350.36,349.83,350.13,2680.0,343.3781,343.7804,343.2604,343.5547,2680.0
2022-07-29 13:50:00,350.29,350.8,350.22,350.43,2996.0,343.7117,344.2121,343.643,343.8491,2996.0
2022-07-29 14:00:00,350.4,350.59,350.27,350.38,1449.0,343.8197,344.0061,343.6921,343.8,1449.0
2022-07-29 14:10:00,350.24,350.81,350.24,350.58,1600.0,343.6627,344.222,343.6627,343.9963,1600.0
2022-07-29 14:20:00,350.59,350.59,349.83,350.34,2380.0,344.0061,344.0061,343.2604,343.7608,2380.0
2022-07-29 14:30:00,350.57,351.32,350.35,351.32,3604.0,343.9865,344.7224,343.7706,344.7224,3604.0
2022-07-29 14:40:00,351.12,351.94,351.11,351.61,3602.0,344.5261,345.3307,344.5163,345.0069,3602.0
2022-07-29 14:50:00,351.66,352.18,351.66,352.16,1969.0,345.056,345.5662,345.056,345.5466,1969.0
2022-07-29 15:00:00,352.01,353.24,351.98,352.92,4866.0,345.3994,346.6063,345.37,346.2923,4866.0
2022-07-29 15:10:00,352.59,352.95,352.17,352.28,3211.0,345.9685,346.3218,345.5564,345.6644,3211.0
2022-07-29 15:20:00,352.38,352.95,352.04,352.88,4020.0,345.7625,346.3218,345.4289,346.2531,4020.0
2022-07-29 15:30:00,352.81,353.93,352.65,353.87,11960.0,346.1844,347.2834,346.0274,347.2245,11960.0
2022-07-29 15:40:00,353.9,354.11,353.47,353.47,12901.0,347.2539,347.46,346.832,346.832,12901.0
2022-07-29 15:50:00,353.55,353.68,352.03,352.07,40090.0,346.9105,347.0381,345.419,345.4583,40090.0
2022-08-01 09:30:00,350.95,350.95,348.78,350.19,4021.0,344.3593,344.3593,342.2301,343.6136,4021.0
2022-08-01 09:40:00,350.45,350.45,348.5,349.7,1701.0,343.8687,343.8687,341.9553,343.1328,1701.0
2022-08-01 09:50:00,349.72,352.42,349.54,351.81,4043.0,343.1524,345.8017,342.9758,345.2032,4043.0
2022-08-01 10:00:00,351.49,354.45,350.83,353.12,6272.0,344.8892,347.7936,344.2416,346.4886,6272.0
2022-08-01 10:10:00,353.02,353.2,351.34,351.62,4570.0,346.3905,346.5671,344.742,345.0167,4570.0
2022-08-01 10:20:00,351.38,351.74,350.02,350.17,3740.0,344.7813,345.1345,343.4468,343.594,3740.0
2022-08-01 10:30:00,350.61,351.55,350.61,350.82,2202.0,344.0257,344.9481,344.0257,344.2318,2202.0
2022-08-01 10:40:00,351.51,353.14,351.51,353.0,3105.0,344.9088,346.5082,344.9088,346.3708,3105.0
2022-08-01 10:50:00,353.22,353.93,353.22,353.87,920.0,346.5867,347.2834,346.5867,347.2245,920.0
2022-08-01 11:00:00,354.12,354.46,353.31,353.32,3061.0,347.4698,347.8034,346.675,346.6848,3061.0
2022-08-01 11:10:00,353.13,353.67,352.46,352.71,2500.0,346.4984,347.0283,345.841,346.0863,2500.0
2022-08-01 11:20:00,352.6,353.88,352.6,353.29,2000.0,345.9783,347.2343,345.9783,346.6554,2000.0
2022-08-01 11:30:00,353.18,353.18,352.49,352.5,1930.0,346.5475,346.5475,345.8704,345.8802,1930.0
2022-08-01 11:40:00,352.21,352.81,352.2,352.81,908.0,345.5957,346.1844,345.5859,346.1844,908.0
2022-08-01 11:50:00,353.04,353.18,352.33,352.61,2507.0,346.4101,346.5475,345.7134,345.9882,2507.0
2022-08-01 12:00:00,352.39,352.39,351.83,352.08,800.0,345.7723,345.7723,345.2228,345.4681,800.0
2022-08-01 12:10:00,351.54,351.8,351.34,351.78,1400.0,344.9383,345.1934,344.742,345.1737,1400.0
2022-08-01 12:20:00,352.04,352.46,351.88,352.4,1681.0,345.4289,345.841,345.2719,345.7821,1681.0
2022-08-01 12:30:00,352.27,353.26,352.27,353.26,1702.0,345.6545,346.6259,345.6545,346.6259,1702.0
2022-08-01 12:40:00,352.91,353.96,352.9,353.45,2800.0,346.2825,347.3128,346.2727,346.8124,2800.0
2022-08-01 12:50:00,353.35,353.69,353.02,353.26,5740.0,346.7143,347.0479,346.3905,346.6259,5740.0
2022-08-01 13:00:00,352.96,353.3,352.3,353.3,2600.0,346.3316,346.6652,345.684,346.6652,2600.0
2022-08-01 13:10:00,353.15,353.15,352.12,352.13,1724.0,346.518,346.518,345.5074,345.5172,1724.0
2022-08-01 13:20:00,351.93,352.29,351.66,351.66,4414.0,345.3209,345.6742,345.056,345.056,4414.0
2022-08-01 13:30:00,351.6,351.86,351.17,351.78,1702.0,344.9971,345.2522,344.5752,345.1737,1702.0
2022-08-01 13:40:00,351.66,351.66,350.57,351.63,2332.0,345.056,345.056,343.9865,345.0266,2332.0
2022-08-01 13:50:00,351.74,352.11,351.49,352.02,2302.0,345.1345,345.4975,344.8892,345.4092,2302.0
2022-08-01 14:00:00,351.98,352.08,351.35,351.67,2845.0,345.37,345.4681,344.7518,345.0658,2845.0
2022-08-01 14:10:00,352.0,353.3,351.94,352.96,5738.0,345.3896,346.6652,345.3307,346.3316,5738.0
2022-08-01 14:20:00,353.0,353.65,353.0,353.41,3293.0,346.3708,347.0086,346.3708,346.7731,3293.0
2022-08-01 14:30:00,353.39,353.63,353.18,353.38,2556.0,346.7535,346.989,346.5475,346.7437,2556.0
2022-08-01 14:40:00,353.39,353.39,352.86,353.06,4033.0,346.7535,346.7535,346.2335,346.4297,4033.0
2022-08-01 14:50:00,353.09,355.29,353.09,355.09,4300.0,346.4591,348.6178,346.4591,348.4216,4300.0
2022-08-01 15:00:00,355.0,355.0,354.53,354.74,3803.0,348.3333,348.3333,347.8721,348.0782,3803.0
2022-08-01 15:10:00,354.63,354.85,354.45,354.54,3782.0,347.9702,348.1861,347.7936,347.8819,3782.0
2022-08-01 15:20:00,354.48,354.54,353.79,353.95,2203.0,347.823,347.8819,347.146,347.303,2203.0
2022-08-01 15:30:00,354.02,354.38,353.8,353.98,4906.0,347.3717,347.7249,347.1558,347.3324,4906.0
2022-08-01 15:40:00,354.15,354.76,353.93,354.69,10185.0,347.4992,348.0978,347.2834,348.0291,10185.0
2022-08-01 15:50:00,354.78,355.17,354.11,354.11,31128.0,348.1174,348.5001,347.46,347.46,31128.0
2022-08-02 09:30:00,351.65,352.63,348.52,349.08,13347.0,345.0462,346.0078,341.975,342.5244,13347.0
2022-08-02 09:40:00,350.96,352.93,349.35,351.54,6172.0,344.3691,346.3021,342.7894,344.9383,6172.0
2022-08-02 09:50:00,350.74,352.32,350.65,351.26,6517.0,344.1533,345.7036,344.065,344.6635,6517.0
2022-08-02 10:00:00,351.25,352.36,351.25,351.46,6126.0,344.6537,345.7429,344.6537,344.8598,6126.0
2022-08-02 10:10:00,351.17,351.99,350.89,351.66,11410.0,344.5752,345.3798,344.3005,345.056,11410.0
2022-08-02 10:20:00,351.99,352.92,351.62,352.92,6205.0,345.3798,346.2923,345.0167,346.2923,6205.0
2022-08-02 10:30:00,353.47,354.18,352.78,354.06,8498.0,346.832,347.5287,346.155,347.4109,8498.0
2022-08-02 10:40:00,354.09,354.5,353.57,354.23,8200.0,347.4404,347.8427,346.9301,347.5777,8200.0
2022-08-02 10:50:00,354.77,355.29,354.18,354.28,14700.0,348.1076,348.6178,347.5287,347.6268,14700.0
2022-08-02 11:00:00,354.36,354.66,354.19,354.66,3634.0,347.7053,347.9997,347.5385,347.9997,3634.0
2022-08-02 11:10:00,354.53,355.18,354.5,354.51,3960.0,347.8721,348.5099,347.8427,347.8525,3960.0
2022-08-02 11:20:00,354.38,355.25,354.38,355.23,4964.0,347.7249,348.5786,347.7249,348.559,4964.0
2022-08-02 11:30:00,355.02,355.02,353.97,353.97,8181.0,348.3529,348.3529,347.3226,347.3226,8181.0
2022-08-02 11:40:00,353.81,355.09,353.81,354.91,2918.0,347.1656,348.4216,347.1656,348.245,2918.0
2022-08-02 11:50:00,354.75,354.79,354.41,354.41,2000.0,348.088,348.1272,347.7544,347.7544,2000.0
2022-08-02 12:00:00,354.59,355.67,354.42,355.58,8650.0,347.931,348.9907,347.7642,348.9024,8650.0
2022-08-02 12:10:00,355.42,356.01,355.3,355.65,1740.0,348.7454,349.3243,348.6276,348.9711,1740.0
2022-08-02 12:20:00,355.89,356.36,355.86,356.36,1826.0,349.2066,349.6677,349.1771,349.6677,1826.0
2022-08-02 12:30:00,356.45,356.45,355.9,356.2,3165.0,349.756,349.756,349.2164,349.5107,3165.0
2022-08-02 12:40:00,356.69,356.69,356.26,356.38,784.0,349.9915,349.9915,349.5696,349.6874,784.0
2022-08-02 12:50:00,356.29,356.3,355.82,356.22,1331.0,349.599,349.6089,349.1379,349.5304,1331.0
2022-08-02 13:00:00,356.22,356.22,355.57,355.77,3183.0,349.5304,349.5304,348.8926,349.0888,3183.0
2022-08-02 13:10:00,355.69,355.69,355.26,355.57,1700.0,349.0103,349.0103,348.5884,348.8926,1700.0
2022-08-02 13:20:00,355.38,355.52,354.49,354.49,2000.0,348.7061,348.8435,347.8329,347.8329,2000.0
2022-08-02 13:30:00,354.35,354.35,353.57,353.58,2103.0,347.6955,347.6955,346.9301,346.9399,2103.0
2022-08-02 13:40:00,354.06,354.7,353.23,353.37,8645.0,347.4109,348.0389,346.5965,346.7339,8645.0
2022-08-02 13:50:00,353.24,353.75,352.86,353.57,3552.0,346.6063,347.1067,346.2335,346.9301,3552.0
2022-08-02 14:00:00,353.69,353.94,352.59,353.94,3126.0,347.0479,347.2932,345.9685,347.2932,3126.0
2022-08-02 14:10:00,353.94,354.19,353.47,353.58,4553.0,347.2932,347.5385,346.832,346.9399,4553.0
2022-08-02 14:20:00,353.51,353.8,353.3,353.58,2703.0,346.8713,347.1558,346.6652,346.9399,2703.0
2022-08-02 14:30:00,353.56,354.12,353.41,353.67,3668.0,346.9203,347.4698,346.7731,347.0283,3668.0
2022-08-02 14:40:00,353.69,353.88,352.85,353.11,1985.0,347.0479,347.2343,346.2236,346.4788,1985.0
2022-08-02 14:50:00,353.86,353.86,352.77,353.0,2000.0,347.2147,347.2147,346.1452,346.3708,2000.0
2022-08-02 15:00:00,353.16,353.66,353.1,353.31,2166.0,346.5278,347.0184,346.469,346.675,2166.0
2022-08-02 15:10:00,353.18,353.31,352.67,352.88,3400.0,346.5475,346.675,346.047,346.2531,3400.0
2022-08-02 15:20:00,353.07,354.57,352.97,354.56,4103.0,346.4395,347.9113,346.3414,347.9015,4103.0
2022-08-02 15:30:00,354.69,355.03,354.17,354.25,8388.0,348.0291,348.3627,347.5189,347.5974,8388.0
2022-08-02 15:40:00,354.41,354.41,353.24,353.25,9392.0,347.7544,347.7544,346.6063,346.6161,9392.0
2022-08-02 15:50:00,353.37,353.38,351.94,352.09,30610.0,346.7339,346.7437,345.3307,345.4779,30610.0
2022-08-03 09:30:00,355.01,357.01,352.73,354.02,7287.0,348.3431,350.3055,346.1059,347.3717,7287.0
2022-08-03 09:40:00,354.26,354.64,353.02,353.87,2200.0,347.6072,347.98,346.3905,347.2245,2200.0
2022-08-03 09:50:00,354.25,355.2,353.68,355.03,8610.0,347.5974,348.5295,347.0381,348.3627,8610.0
2022-08-03 10:00:00,355.19,356.81,354.49,356.77,8078.0,348.5197,350.1093,347.8329,350.07,8078.0
2022-08-03 10:10:00,356.68,356.94,354.43,354.79,10626.0,349.9817,350.2368,347.774,348.1272,10626.0
2022-08-03 10:20:00,354.86,355.19,354.56,355.19,5100.0,348.1959,348.5197,347.9015,348.5197,5100.0
2022-08-03 10:30:00,355.27,355.5,354.37,354.65,5617.0,348.5982,348.8239,347.7151,347.9898,5617.0
2022-08-03 10:40:00,354.5,355.39,354.47,355.35,3700.0,347.8427,348.7159,347.8132,348.6767,3700.0
2022-08-03 10:50:00,355.47,355.47,354.39,354.5,4300.0,348.7944,348.7944,347.7347,347.8427,4300.0
2022-08-03 11:00:00,354.43,354.69,353.11,353.37,5358.0,347.774,348.0291,346.4788,346.7339,5358.0
2022-08-03 11:10:00,353.49,354.32,353.42,354.11,7164.0,346.8516,347.666,346.7829,347.46,7164.0
2022-08-03 11:20:00,354.07,354.56,353.57,354.52,6627.0,347.4207,347.9015,346.9301,347.8623,6627.0
2022-08-03 11:30:00,354.36,354.44,353.86,353.99,3219.0,347.7053,347.7838,347.2147,347.3422,3219.0
2022-08-03 11:40:00,354.23,354.44,354.0,354.11,2600.0,347.5777,347.7838,347.3521,347.46,2600.0
2022-08-03 11:50:00,353.98,354.57,353.56,354.03,4129.0,347.3324,347.9113,346.9203,347.3815,4129.0
2022-08-03 12:00:00,353.94,354.32,353.63,354.28,2714.0,347.2932,347.666,346.989,347.6268,2714.0
2022-08-03 12:10:00,354.25,354.25,353.38,353.44,1700.0,347.5974,347.5974,346.7437,346.8026,1700.0
2022-08-03 12:20:00,353.4,353.67,353.39,353.41,3453.0,346.7633,347.0283,346.7535,346.7731,3453.0
2022-08-03 12:30:00,353.39,354.26,353.39,354.12,3714.0,346.7535,347.6072,346.7535,347.4698,3714.0
2022-08-03 12:40:00,354.2,355.0,354.2,354.65,4405.0,347.5483,348.3333,347.5483,347.9898,4405.0
2022-08-03 12:50:00,354.71,354.79,354.44,354.67,1702.0,348.0487,348.1272,347.7838,348.0095,1702.0
2022-08-03 13:00:00,354.54,355.36,354.54,355.17,3006.0,347.8819,348.6865,347.8819,348.5001,3006.0
2022-08-03 13:10:00,355.17,355.17,354.69,354.98,2115.0,348.5001,348.5001,348.0291,348.3136,2115.0
2022-08-03 13:20:00,354.69,355.68,354.63,355.68,1713.0,348.0291,349.0005,347.9702,349.0005,1713.0
2022-08-03 13:30:00,356.06,356.26,354.67,354.67,2501.0,349.3734,349.5696,348.0095,348.0095,2501.0
2022-08-03 13:40:00,354.55,355.14,354.37,355.13,1556.0,347.8917,348.4706,347.7151,348.4608,1556.0
2022-08-03 13:50:00,355.18,355.41,355.13,355.28,3277.0,348.5099,348.7356,348.4608,348.608,3277.0
2022-08-03 14:00:00,355.02,355.65,354.9,355.41,4207.0,348.3529,348.9711,348.2352,348.7356,4207.0
2022-08-03 14:10:00,355.49,356.36,355.49,356.36,3578.0,348.8141,349.6677,348.8141,349.6677,3578.0
2022-08-03 14:20:00,356.24,356.29,355.78,356.25,3400.0,349.55,349.599,349.0986,349.5598,3400.0
2022-08-03 14:30:00,356.29,356.51,356.03,356.03,3186.0,349.599,349.8149,349.3439,349.3439,3186.0
2022-08-03 14:40:00,356.08,356.48,356.06,356.43,4581.0,349.393,349.7855,349.3734,349.7364,4581.0
2022-08-03 14:50:00,356.33,356.51,355.88,355.88,3192.0,349.6383,349.8149,349.1967,349.1967,3192.0
2022-08-03 15:00:00,355.95,356.42,355.95,356.06,2755.0,349.2654,349.7266,349.2654,349.3734,2755.0
2022-08-03 15:10:00,356.21,356.24,355.85,356.22,2216.0,349.5206,349.55,349.1673,349.5304,2216.0
2022-08-03 15:20:00,356.26,356.26,355.52,355.6,3715.0,349.5696,349.5696,348.8435,348.922,3715.0
2022-08-03 15:30:00,355.56,355.96,355.46,355.46,4823.0,348.8828,349.2752,348.7846,348.7846,4823.0
2022-08-03 15:40:00,355.42,355.96,355.35,355.45,8498.0,348.7454,349.2752,348.6767,348.7748,8498.0
2022-08-03 15:50:00,355.62,356.07,355.18,355.2,31632.0,348.9416,349.3832,348.5099,348.5295,31632.0
2022-08-04 09:30:00,354.99,357.03,354.73,356.03,2922.0,348.3235,350.3252,348.0683,349.3439,2922.0
2022-08-04 09:40:00,355.53,357.77,355.52,355.72,2306.0,348.8533,351.0513,348.8435,349.0398,2306.0
2022-08-04 09:50:00,355.79,356.97,354.22,356.97,6497.0,349.1084,350.2663,347.5679,350.2663,6497.0
2022-08-04 10:00:00,356.34,361.35,355.89,359.73,5349.0,349.6481,354.564,349.2066,352.9744,5349.0
2022-08-04 10:10:00,359.73,361.2,358.78,361.2,3937.0,352.9744,354.4168,352.0423,354.4168,3937.0
2022-08-04 10:20:00,360.67,362.93,360.42,360.42,8927.0,353.8968,356.1144,353.6515,353.6515,8927.0
2022-08-04 10:30:00,360.76,361.81,360.23,360.88,16876.0,353.9851,355.0154,353.4651,354.1028,16876.0
2022-08-04 10:40:00,360.81,361.42,359.49,361.42,6137.0,354.0342,354.6327,352.739,354.6327,6137.0
2022-08-04 10:50:00,361.69,362.63,361.16,362.05,5800.0,354.8976,355.82,354.3776,355.2509,5800.0
2022-08-04 11:00:00,361.97,364.0,361.97,363.11,12423.0,355.1724,357.1643,355.1724,356.291,12423.0
2022-08-04 11:10:00,362.96,366.01,362.95,365.41,16341.0,356.1438,359.1365,356.134,358.5478,16341.0
2022-08-04 11:20:00,365.42,366.01,364.68,364.76,10974.0,358.5576,359.1365,357.8315,357.91,10974.0
2022-08-04 11:30:00,364.72,364.96,363.68,363.73,9987.0,357.8707,358.1062,356.8503,356.8993,9987.0
2022-08-04 11:40:00,364.07,364.8,363.59,364.58,5615.0,357.2329,357.9492,356.762,357.7334,5615.0
2022-08-04 11:50:00,364.69,365.36,364.38,364.65,1726.0,357.8413,358.4987,357.5371,357.8021,1726.0
2022-08-04 12:00:00,364.67,364.67,363.92,364.09,2302.0,357.8217,357.8217,357.0858,357.2526,2302.0
2022-08-04 12:10:00,363.99,364.78,363.8,363.88,3454.0,357.1544,357.9296,356.968,357.0465,3454.0
2022-08-04 12:20:00,363.8,365.32,363.78,365.31,3848.0,356.968,358.4595,356.9484,358.4497,3848.0
2022-08-04 12:30:00,365.08,365.94,365.0,365.12,7702.0,358.224,359.0678,358.1455,358.2632,7702.0
2022-08-04 12:40:00,365.21,365.21,364.06,364.06,3100.0,358.3515,358.3515,357.2231,357.2231,3100.0
2022-08-04 12:50:00,364.24,364.63,363.77,363.93,4237.0,357.3998,357.7824,356.9386,357.0956,4237.0
2022-08-04 13:00:00,363.57,363.57,362.34,362.35,2564.0,356.7423,356.7423,355.5354,355.5452,2564.0
2022-08-04 13:10:00,361.98,362.44,361.41,362.25,4954.0,355.1822,355.6336,354.6229,355.4471,4954.0
2022-08-04 13:20:00,362.28,363.36,362.26,362.98,2947.0,355.4766,356.5363,355.4569,356.1634,2947.0
2022-08-04 13:30:00,362.99,363.5,362.8,363.25,1805.0,356.1732,356.6736,355.9868,356.4283,1805.0
2022-08-04 13:40:00,363.26,363.49,362.64,363.05,3669.0,356.4382,356.6638,355.8298,356.2321,3669.0
2022-08-04 13:50:00,362.92,362.98,362.61,362.62,1843.0,356.1045,356.1634,355.8004,355.8102,1843.0
2022-08-04 14:00:00,362.61,363.29,361.86,362.06,6068.0,355.8004,356.4676,355.0644,355.2607,6068.0
2022-08-04 14:10:00,361.76,362.02,361.15,361.24,4378.0,354.9663,355.2214,354.3678,354.4561,4378.0
2022-08-04 14:20:00,361.21,361.27,360.39,360.65,5399.0,354.4267,354.4855,353.6221,353.8772,5399.0
2022-08-04 14:30:00,360.85,360.85,359.66,359.68,5554.0,354.0734,354.0734,352.9058,352.9254,5554.0
2022-08-04 14:40:00,359.51,360.12,359.15,359.9,4924.0,352.7586,353.3571,352.4053,353.1413,4924.0
2022-08-04 14:50:00,360.04,360.07,359.66,360.02,4821.0,353.2786,353.3081,352.9058,353.259,4821.0
2022-08-04 15:00:00,360.02,360.02,359.63,360.02,1400.0,353.259,353.259,352.8763,353.259,1400.0
2022-08-04 15:10:00,360.02,361.16,359.98,360.57,13448.0,353.259,354.3776,353.2198,353.7987,13448.0
2022-08-04 15:20:00,360.58,360.58,359.8,360.04,9012.0,353.8085,353.8085,353.0431,353.2786,9012.0
2022-08-04 15:30:00,360.0,360.18,359.67,360.07,6905.0,353.2394,353.416,352.9156,353.3081,6905.0
2022-08-04 15:40:00,359.87,360.67,359.79,359.79,12003.0,353.1118,353.8968,353.0333,353.0333,12003.0
2022-08-04 15:50:00,359.93,360.06,359.26,360.05,18764.0,353.1707,353.2982,352.5133,353.2884,18764.0
2022-08-05 09:30:00,355.63,358.65,354.16,358.65,3047.0,348.9514,351.9147,347.509,351.9147,3047.0
2022-08-05 09:40:00,358.82,358.82,356.71,356.71,3839.0,352.0815,352.0815,350.0112,350.0112,3839.0
2022-08-05 09:50:00,357.43,359.35,356.81,357.99,4553.0,350.7176,352.6016,350.1093,351.2671,4553.0
2022-08-05 10:00:00,358.11,358.82,356.71,357.73,8218.0,351.3849,352.0815,350.0112,351.012,8218.0
2022-08-05 10:10:00,357.02,358.01,356.91,357.23,3687.0,350.3153,351.2867,350.2074,350.5214,3687.0
2022-08-05 10:20:00,357.4,357.61,356.11,356.25,5423.0,350.6882,350.8943,349.4224,349.5598,5423.0
2022-08-05 10:30:00,356.4,356.4,354.45,355.2,6047.0,349.707,349.707,347.7936,348.5295,6047.0
2022-08-05 10:40:00,355.29,355.9,355.05,355.16,4001.0,348.6178,349.2164,348.3823,348.4903,4001.0
2022-08-05 10:50:00,355.28,357.24,354.77,356.62,7496.0,348.608,350.5312,348.1076,349.9229,7496.0
2022-08-05 11:00:00,356.87,356.98,355.65,356.35,5037.0,350.1682,350.2761,348.9711,349.6579,5037.0
2022-08-05 11:10:00,356.73,356.73,355.37,355.71,10222.0,350.0308,350.0308,348.6963,349.0299,10222.0
2022-08-05 11:20:00,355.79,355.8,353.01,353.25,3900.0,349.1084,349.1182,346.3806,346.6161,3900.0
2022-08-05 11:30:00,353.38,354.23,352.97,353.31,5323.0,346.7437,347.5777,346.3414,346.675,5323.0
2022-08-05 11:40:00,353.21,353.82,352.71,353.41,4398.0,346.5769,347.1754,346.0863,346.7731,4398.0
2022-08-05 11:50:00,353.13,353.81,352.6,353.73,5500.0,346.4984,347.1656,345.9783,347.0871,5500.0
2022-08-05 12:00:00,353.54,354.26,353.54,353.64,4017.0,346.9007,347.6072,346.9007,346.9988,4017.0
2022-08-05 12:10:00,353.75,354.46,353.72,353.98,6202.0,347.1067,347.8034,347.0773,347.3324,6202.0
2022-08-05 12:20:00,353.97,354.17,352.83,352.84,4300.0,347.3226,347.5189,346.204,346.2138,4300.0
2022-08-05 12:30:00,352.79,353.26,352.32,352.32,7978.0,346.1648,346.6259,345.7036,345.7036,7978.0
2022-08-05 12:40:00,352.47,353.93,352.47,353.93,6497.0,345.8508,347.2834,345.8508,347.2834,6497.0
2022-08-05 12:50:00,354.03,354.99,353.94,354.54,6822.0,347.3815,348.3235,347.2932,347.8819,6822.0
2022-08-05 13:00:00,354.5,355.0,354.38,354.51,6590.0,347.8427,348.3333,347.7249,347.8525,6590.0
2022-08-05 13:10:00,354.61,354.63,353.89,353.95,5200.0,347.9506,347.9702,347.2441,347.303,5200.0
2022-08-05 13:20:00,353.82,353.84,353.18,353.24,5956.0,347.1754,347.1951,346.5475,346.6063,5956.0
2022-08-05 13:30:00,353.25,354.41,353.24,354.16,4430.0,346.6161,347.7544,346.6063,347.509,4430.0
2022-08-05 13:40:00,354.18,354.56,353.99,354.37,2804.0,347.5287,347.9015,347.3422,347.7151,2804.0
2022-08-05 13:50:00,354.0,354.13,353.53,354.04,4765.0,347.3521,347.4796,346.8909,347.3913,4765.0
2022-08-05 14:00:00,353.93,354.94,353.44,353.64,7132.0,347.2834,348.2744,346.8026,346.9988,7132.0
2022-08-05 14:10:00,353.59,354.36,353.58,354.34,5550.0,346.9498,347.7053,346.9399,347.6857,5550.0
2022-08-05 14:20:00,354.24,354.85,354.24,354.39,4318.0,347.5875,348.1861,347.5875,347.7347,4318.0
2022-08-05 14:30:00,354.39,354.85,354.08,354.78,3993.0,347.7347,348.1861,347.4306,348.1174,3993.0
2022-08-05 14:40:00,354.75,355.53,354.61,354.93,8617.0,348.088,348.8533,347.9506,348.2646,8617.0
2022-08-05 14:50:00,354.85,355.39,354.46,354.47,4900.0,348.1861,348.7159,347.8034,347.8132,4900.0
2022-08-05 15:00:00,354.82,354.82,354.02,354.48,4726.0,348.1567,348.1567,347.3717,347.823,4726.0
2022-08-05 15:10:00,354.49,354.93,354.33,354.56,8497.0,347.8329,348.2646,347.6759,347.9015,8497.0
2022-08-05 15:20:00,354.62,354.79,353.69,354.13,8310.0,347.9604,348.1272,347.0479,347.4796,8310.0
2022-08-05 15:30:00,354.1,354.51,353.8,354.51,9825.0,347.4502,347.8525,347.1558,347.8525,9825.0
2022-08-05 15:40:00,354.38,355.27,354.26,355.13,12927.0,347.7249,348.5982,347.6072,348.4608,12927.0
2022-08-05 15:50:00,355.21,356.34,355.13,355.74,47288.0,348.5393,349.6481,348.4608,349.0594,47288.0
2022-08-08 09:30:00,359.09,362.23,357.96,360.18,5371.0,352.3465,355.4275,351.2377,353.416,5371.0
2022-08-08 09:40:00,359.04,359.63,356.31,358.53,11071.0,352.2974,352.8763,349.6187,351.797,11071.0
2022-08-08 09:50:00,358.59,358.59,355.81,356.14,5789.0,351.8559,351.8559,349.1281,349.4519,5789.0
2022-08-08 10:00:00,355.81,356.7,353.85,355.56,13563.0,349.1281,350.0013,347.2049,348.8828,13563.0
2022-08-08 10:10:00,355.0,355.37,354.03,354.79,8321.0,348.3333,348.6963,347.3815,348.1272,8321.0
2022-08-08 10:20:00,355.22,355.44,352.3,354.48,29888.0,348.5491,348.765,345.684,347.823,29888.0
2022-08-08 10:30:00,354.57,354.67,353.92,354.08,3830.0,347.9113,348.0095,347.2736,347.4306,3830.0
2022-08-08 10:40:00,354.46,355.59,354.22,355.45,5550.0,347.8034,348.9122,347.5679,348.7748,5550.0
2022-08-08 10:50:00,355.52,355.52,354.11,354.58,4861.0,348.8435,348.8435,347.46,347.9212,4861.0
2022-08-08 11:00:00,354.35,355.05,353.2,353.49,7669.0,347.6955,348.3823,346.5671,346.8516,7669.0
2022-08-08 11:10:00,353.47,353.58,351.82,352.04,3554.0,346.832,346.9399,345.213,345.4289,3554.0
2022-08-08 11:20:00,352.22,352.86,351.81,352.38,12678.0,345.6055,346.2335,345.2032,345.7625,12678.0
2022-08-08 11:30:00,352.08,352.32,351.48,351.48,7841.0,345.4681,345.7036,344.8794,344.8794,7841.0
2022-08-08 11:40:00,351.41,352.0,351.4,351.96,6834.0,344.8107,345.3896,344.8009,345.3504,6834.0
2022-08-08 11:50:00,351.98,353.33,351.94,353.14,12721.0,345.37,346.6946,345.3307,346.5082,12721.0
2022-08-08 12:00:00,353.19,353.36,352.57,352.57,3459.0,346.5573,346.7241,345.9489,345.9489,3459.0
2022-08-08 12:10:00,352.9,353.14,351.9,351.94,3402.0,346.2727,346.5082,345.2915,345.3307,3402.0
2022-08-08 12:20:00,352.18,352.96,352.05,352.91,4319.0,345.5662,346.3316,345.4387,346.2825,4319.0
2022-08-08 12:30:00,353.15,353.83,352.81,353.83,3261.0,346.518,347.1852,346.1844,347.1852,3261.0
2022-08-08 12:40:00,353.63,355.21,353.63,354.94,2370.0,346.989,348.5393,346.989,348.2744,2370.0
2022-08-08 12:50:00,355.04,355.22,354.77,355.0,3472.0,348.3725,348.5491,348.1076,348.3333,3472.0
2022-08-08 13:00:00,354.57,354.79,354.2,354.68,4501.0,347.9113,348.1272,347.5483,348.0193,4501.0
2022-08-08 13:10:00,354.87,355.34,354.52,355.16,2943.0,348.2057,348.6669,347.8623,348.4903,2943.0
2022-08-08 13:20:00,355.14,355.63,354.69,354.91,4753.0,348.4706,348.9514,348.0291,348.245,4753.0
2022-08-08 13:30:00,355.11,355.57,355.09,355.28,2526.0,348.4412,348.8926,348.4216,348.608,2526.0
2022-08-08 13:40:00,355.18,355.49,354.8,354.8,2615.0,348.5099,348.8141,348.137,348.137,2615.0
2022-08-08 13:50:00,354.84,355.7,354.73,355.51,3644.0,348.1763,349.0201,348.0683,348.8337,3644.0
2022-08-08 14:00:00,355.34,355.63,354.32,355.53,3971.0,348.6669,348.9514,347.666,348.8533,3971.0
2022-08-08 14:10:00,355.38,355.53,354.7,355.37,6400.0,348.7061,348.8533,348.0389,348.6963,6400.0
2022-08-08 14:20:00,355.52,355.52,354.64,354.75,4864.0,348.8435,348.8435,347.98,348.088,4864.0
2022-08-08 14:30:00,354.72,354.82,353.46,353.7,5640.0,348.0585,348.1567,346.8222,347.0577,5640.0
2022-08-08 14:40:00,353.81,353.94,353.52,353.81,5728.0,347.1656,347.2932,346.8811,347.1656,5728.0
2022-08-08 14:50:00,353.56,353.57,352.96,353.31,24643.0,346.9203,346.9301,346.3316,346.675,24643.0
2022-08-08 15:00:00,353.37,354.26,353.13,354.26,18241.0,346.7339,347.6072,346.4984,347.6072,18241.0
2022-08-08 15:10:00,354.53,354.53,353.43,353.67,5368.0,347.8721,347.8721,346.7928,347.0283,5368.0
2022-08-08 15:20:00,353.76,353.78,353.48,353.59,5870.0,347.1166,347.1362,346.8418,346.9498,5870.0
2022-08-08 15:30:00,353.45,353.45,352.86,352.86,9352.0,346.8124,346.8124,346.2335,346.2335,9352.0
2022-08-08 15:40:00,352.97,353.48,352.96,353.09,10399.0,346.3414,346.8418,346.3316,346.4591,10399.0
2022-08-08 15:50:00,352.98,353.28,352.82,353.22,44206.0,346.3512,346.6456,346.1942,346.5867,44206.0
2022-08-09 09:30:00,352.0,352.0,350.77,351.18,4824.0,345.3896,345.3896,344.1827,344.585,4824.0
2022-08-09 09:40:00,351.3,352.25,349.88,349.92,3817.0,344.7028,345.6349,343.3094,343.3487,3817.0
2022-08-09 09:50:00,349.75,349.75,348.17,348.93,3200.0,343.1819,343.1819,341.6315,342.3773,3200.0
2022-08-09 10:00:00,349.46,350.83,349.46,350.42,2232.0,342.8973,344.2416,342.8973,343.8393,2232.0
2022-08-09 10:10:00,351.28,351.46,351.04,351.22,792.0,344.6831,344.8598,344.4476,344.6243,792.0
2022-08-09 10:20:00,351.4,351.86,351.08,351.86,4000.0,344.8009,345.2522,344.4869,345.2522,4000.0
2022-08-09 10:30:00,351.96,352.33,351.52,351.53,1800.0,345.3504,345.7134,344.9186,344.9284,1800.0
2022-08-09 10:40:00,351.56,351.62,350.82,351.33,3798.0,344.9579,345.0167,344.2318,344.7322,3798.0
2022-08-09 10:50:00,351.13,351.71,350.92,351.71,3200.0,344.536,345.1051,344.3299,345.1051,3200.0
2022-08-09 11:00:00,351.67,351.69,350.56,351.39,3820.0,345.0658,345.0854,343.9767,344.7911,3820.0
2022-08-09 11:10:00,351.14,351.83,350.86,351.51,2201.0,344.5458,345.2228,344.271,344.9088,2201.0
2022-08-09 11:20:00,351.24,351.24,350.72,351.21,1015.0,344.6439,344.6439,344.1336,344.6144,1015.0
2022-08-09 11:30:00,351.02,351.05,350.54,350.78,1100.0,344.428,344.4575,343.957,344.1925,1100.0
2022-08-09 11:40:00,350.92,351.11,350.88,350.88,1206.0,344.3299,344.5163,344.2906,344.2906,1206.0
2022-08-09 11:50:00,350.68,351.08,350.66,350.66,1053.0,344.0944,344.4869,344.0748,344.0748,1053.0
2022-08-09 12:00:00,350.99,351.35,350.69,351.29,2900.0,344.3986,344.7518,344.1042,344.6929,2900.0
2022-08-09 12:10:00,351.18,352.32,351.05,352.32,5050.0,344.585,345.7036,344.4575,345.7036,5050.0
2022-08-09 12:20:00,352.29,353.29,352.05,352.98,5971.0,345.6742,346.6554,345.4387,346.3512,5971.0
2022-08-09 12:30:00,353.0,353.78,353.0,353.74,2518.0,346.3708,347.1362,346.3708,347.0969,2518.0
2022-08-09 12:40:00,353.54,353.75,353.35,353.38,900.0,346.9007,347.1067,346.7143,346.7437,900.0
2022-08-09 12:50:00,353.33,353.42,353.16,353.21,2542.0,346.6946,346.7829,346.5278,346.5769,2542.0
2022-08-09 13:00:00,353.24,353.37,352.69,352.7,1300.0,346.6063,346.7339,346.0667,346.0765,1300.0
2022-08-09 13:10:00,352.52,354.0,352.51,353.99,4053.0,345.8998,347.3521,345.89,347.3422,4053.0
2022-08-09 13:20:00,353.82,353.9,353.62,353.66,1531.0,347.1754,347.2539,346.9792,347.0184,1531.0
2022-08-09 13:30:00,353.38,353.43,352.66,352.66,1353.0,346.7437,346.7928,346.0372,346.0372,1353.0
2022-08-09 13:40:00,352.82,352.82,352.36,352.51,1742.0,346.1942,346.1942,345.7429,345.89,1742.0
2022-08-09 13:50:00,352.61,353.33,352.61,353.19,1903.0,345.9882,346.6946,345.9882,346.5573,1903.0
2022-08-09 14:00:00,352.94,353.13,352.84,352.86,1000.0,346.312,346.4984,346.2138,346.2335,1000.0
2022-08-09 14:10:00,353.01,353.14,352.75,352.94,2600.0,346.3806,346.5082,346.1255,346.312,2600.0
2022-08-09 14:20:00,352.98,353.26,352.91,353.0,3763.0,346.3512,346.6259,346.2825,346.3708,3763.0
2022-08-09 14:30:00,353.0,353.25,352.85,352.85,1967.0,346.3708,346.6161,346.2236,346.2236,1967.0
2022-08-09 14:40:00,353.19,353.43,353.1,353.13,1812.0,346.5573,346.7928,346.469,346.4984,1812.0
2022-08-09 14:50:00,353.32,353.8,353.17,353.47,4076.0,346.6848,347.1558,346.5376,346.832,4076.0
2022-08-09 15:00:00,353.45,353.78,353.43,353.43,3234.0,346.8124,347.1362,346.7928,346.7928,3234.0
2022-08-09 15:10:00,353.41,353.61,353.33,353.5,5074.0,346.7731,346.9694,346.6946,346.8614,5074.0
2022-08-09 15:20:00,353.6,353.77,353.45,353.49,2900.0,346.9596,347.1264,346.8124,346.8516,2900.0
2022-08-09 15:30:00,353.54,354.04,353.35,353.47,7131.0,346.9007,347.3913,346.7143,346.832,7131.0
2022-08-09 15:40:00,353.48,353.53,353.14,353.38,10441.0,346.8418,346.8909,346.5082,346.7437,10441.0
2022-08-09 15:50:00,353.57,353.97,353.16,353.81,32705.0,346.9301,347.3226,346.5278,347.1656,32705.0
2022-08-10 09:30:00,363.02,364.41,362.32,362.32,7753.0,356.2027,357.5666,355.5158,355.5158,7753.0
2022-08-10 09:40:00,361.82,362.6,361.55,362.37,1600.0,355.0252,355.7905,354.7603,355.5649,1600.0
2022-08-10 09:50:00,361.66,362.98,361.44,362.98,2908.0,354.8682,356.1634,354.6523,356.1634,2908.0
2022-08-10 10:00:00,362.71,364.65,362.31,363.82,4915.0,355.8985,357.8021,355.506,356.9876,4915.0
2022-08-10 10:10:00,364.19,364.34,363.63,363.99,1000.0,357.3507,357.4979,356.8012,357.1544,1000.0
2022-08-10 10:20:00,363.62,363.74,363.15,363.38,1931.0,356.7914,356.9091,356.3302,356.5559,1931.0
2022-08-10 10:30:00,363.92,364.24,363.78,364.04,1464.0,357.0858,357.3998,356.9484,357.2035,1464.0
2022-08-10 10:40:00,364.23,364.29,363.97,364.21,1504.0,357.3899,357.4488,357.1348,357.3703,1504.0
2022-08-10 10:50:00,363.92,364.25,363.81,364.25,2771.0,357.0858,357.4096,356.9778,357.4096,2771.0
2022-08-10 11:00:00,364.78,365.09,364.32,364.32,2336.0,357.9296,358.2338,357.4782,357.4782,2336.0
2022-08-10 11:10:00,364.19,364.19,363.39,363.39,900.0,357.3507,357.3507,356.5657,356.5657,900.0
2022-08-10 11:20:00,363.33,363.92,363.33,363.51,2487.0,356.5068,357.0858,356.5068,356.6835,2487.0
2022-08-10 11:30:00,363.37,363.5,363.01,363.14,1381.0,356.5461,356.6736,356.1928,356.3204,1381.0
2022-08-10 11:40:00,363.04,364.08,363.04,363.72,2533.0,356.2223,357.2428,356.2223,356.8895,2533.0
2022-08-10 11:50:00,363.52,363.89,363.45,363.83,1703.0,356.6933,357.0563,356.6246,356.9975,1703.0
2022-08-10 12:00:00,364.05,364.08,363.56,363.64,2300.0,357.2133,357.2428,356.7325,356.811,2300.0
2022-08-10 12:10:00,363.66,363.74,362.91,363.18,4409.0,356.8306,356.9091,356.0947,356.3597,4409.0
2022-08-10 12:20:00,363.31,363.91,363.31,363.91,2110.0,356.4872,357.0759,356.4872,357.0759,2110.0
2022-08-10 12:30:00,364.1,364.39,363.68,364.12,2826.0,357.2624,357.5469,356.8503,357.282,2826.0
2022-08-10 12:40:00,364.16,364.35,363.93,364.19,3787.0,357.3213,357.5077,357.0956,357.3507,3787.0
2022-08-10 12:50:00,364.3,364.78,364.3,364.56,1900.0,357.4586,357.9296,357.4586,357.7137,1900.0
2022-08-10 13:00:00,364.48,364.95,364.38,364.95,2700.0,357.6352,358.0964,357.5371,358.0964,2700.0
2022-08-10 13:10:00,364.96,365.35,364.96,365.35,2353.0,358.1062,358.4889,358.1062,358.4889,2353.0
2022-08-10 13:20:00,365.13,365.24,363.79,363.79,3484.0,358.273,358.381,356.9582,356.9582,3484.0
2022-08-10 13:30:00,364.08,364.09,363.53,364.09,1600.0,357.2428,357.2526,356.7031,357.2526,1600.0
2022-08-10 13:40:00,364.17,364.81,363.74,364.81,3607.0,357.3311,357.959,356.9091,357.959,3607.0
2022-08-10 13:50:00,364.82,365.2,364.56,364.62,2300.0,357.9689,358.3417,357.7137,357.7726,2300.0
2022-08-10 14:00:00,364.63,365.02,364.53,364.84,4378.0,357.7824,358.1651,357.6843,357.9885,4378.0
2022-08-10 14:10:00,364.93,365.08,364.5,364.81,4703.0,358.0768,358.224,357.6549,357.959,4703.0
2022-08-10 14:20:00,364.63,364.69,364.39,364.64,4532.0,357.7824,357.8413,357.5469,357.7922,4532.0
2022-08-10 14:30:00,364.52,364.69,364.38,364.59,3157.0,357.6745,357.8413,357.5371,357.7432,3157.0
2022-08-10 14:40:00,364.67,364.9,364.01,364.2,7727.0,357.8217,358.0474,357.1741,357.3605,7727.0
2022-08-10 14:50:00,364.2,364.37,364.03,364.21,3917.0,357.3605,357.5273,357.1937,357.3703,3917.0
2022-08-10 15:00:00,364.24,364.54,364.04,364.2,6800.0,357.3998,357.6941,357.2035,357.3605,6800.0
2022-08-10 15:10:00,364.23,364.32,364.01,364.21,5609.0,357.3899,357.4782,357.1741,357.3703,5609.0
2022-08-10 15:20:00,364.19,364.58,364.1,364.54,3630.0,357.3507,357.7334,357.2624,357.6941,3630.0
2022-08-10 15:30:00,364.49,364.63,364.05,364.63,7231.0,357.6451,357.7824,357.2133,357.7824,7231.0
2022-08-10 15:40:00,364.46,365.29,364.46,365.0,7742.0,357.6156,358.43,357.6156,358.1455,7742.0
2022-08-10 15:50:00,365.18,365.73,364.97,365.36,30596.0,358.3221,358.8618,358.116,358.4987,30596.0
2022-08-11 09:30:00,368.63,369.92,368.63,368.74,3339.0,361.7073,362.9731,361.7073,361.8152,3339.0
2022-08-11 09:40:00,369.31,370.46,368.67,369.56,7431.0,362.3745,363.5029,361.7466,362.6198,7431.0
2022-08-11 09:50:00,369.75,370.01,368.98,369.38,5990.0,362.8063,363.0614,362.0507,362.4432,5990.0
2022-08-11 10:00:00,369.86,370.55,369.84,369.93,1734.0,362.9142,363.5913,362.8946,362.9829,1734.0
2022-08-11 10:10:00,370.11,371.3,369.95,371.3,3256.0,363.1595,364.3272,363.0025,364.3272,3256.0
2022-08-11 10:20:00,371.17,371.23,370.52,370.9,2403.0,364.1996,364.2585,363.5618,363.9347,2403.0
2022-08-11 10:30:00,371.28,371.71,370.66,370.75,3942.0,364.3075,364.7295,363.6992,363.7875,3942.0
2022-08-11 10:40:00,370.07,370.96,370.0,370.43,3008.0,363.1203,363.9936,363.0516,363.4735,3008.0
2022-08-11 10:50:00,370.48,371.18,370.23,371.03,4466.0,363.5226,364.2094,363.2773,364.0622,4466.0
2022-08-11 11:00:00,371.11,371.3,370.25,370.3,17702.0,364.1407,364.3272,363.2969,363.3459,17702.0
2022-08-11 11:10:00,370.51,370.52,368.88,369.0,4821.0,363.552,363.5618,361.9526,362.0704,4821.0
2022-08-11 11:20:00,368.79,369.12,368.51,368.52,13960.0,361.8643,362.1881,361.5896,361.5994,13960.0
2022-08-11 11:30:00,368.96,368.98,366.79,366.97,7151.0,362.0311,362.0507,359.9019,360.0785,7151.0
2022-08-11 11:40:00,367.26,367.5,366.62,366.86,10858.0,360.363,360.5985,359.7351,359.9705,10858.0
2022-08-11 11:50:00,366.87,366.87,366.12,366.61,2904.0,359.9804,359.9804,359.2444,359.7252,2904.0
2022-08-11 12:00:00,366.18,366.34,366.0,366.2,2911.0,359.3033,359.4603,359.1267,359.3229,2911.0
2022-08-11 12:10:00,366.13,366.8,366.0,366.8,3887.0,359.2543,359.9117,359.1267,359.9117,3887.0
2022-08-11 12:20:00,366.3,367.02,366.3,366.93,1526.0,359.4211,360.1275,359.4211,360.0392,1526.0
2022-08-11 12:30:00,367.0,367.41,366.99,367.11,1343.0,360.1079,360.5102,360.0981,360.2159,1343.0
2022-08-11 12:40:00,367.34,367.34,366.74,367.01,2153.0,360.4415,360.4415,359.8528,360.1177,2153.0
2022-08-11 12:50:00,366.86,367.08,366.28,366.77,3395.0,359.9705,360.1864,359.4014,359.8822,3395.0
2022-08-11 13:00:00,367.0,367.29,366.87,366.94,1777.0,360.1079,360.3925,359.9804,360.049,1777.0
2022-08-11 13:10:00,366.88,367.35,366.88,367.35,1479.0,359.9902,360.4513,359.9902,360.4513,1479.0
2022-08-11 13:20:00,367.24,367.24,366.52,366.54,2045.0,360.3434,360.3434,359.6369,359.6566,2045.0
2022-08-11 13:30:00,366.79,367.07,366.74,366.96,2161.0,359.9019,360.1766,359.8528,360.0687,2161.0
2022-08-11 13:40:00,367.23,367.5,367.16,367.42,2178.0,360.3336,360.5985,360.2649,360.52,2178.0
2022-08-11 13:50:00,367.31,367.47,366.92,367.36,2572.0,360.4121,360.5691,360.0294,360.4612,2572.0
2022-08-11 14:00:00,367.16,367.16,366.43,366.44,3351.0,360.2649,360.2649,359.5486,359.5584,3351.0
2022-08-11 14:10:00,366.65,367.27,366.29,367.27,3975.0,359.7645,360.3728,359.4113,360.3728,3975.0
2022-08-11 14:20:00,367.1,367.37,367.02,367.29,1999.0,360.206,360.471,360.1275,360.3925,1999.0
2022-08-11 14:30:00,367.22,367.33,366.15,366.42,3282.0,360.3238,360.4317,359.2739,359.5388,3282.0
2022-08-11 14:40:00,366.34,366.45,366.15,366.15,749.0,359.4603,359.5682,359.2739,359.2739,749.0
2022-08-11 14:50:00,366.0,366.86,365.93,366.86,2911.0,359.1267,359.9705,359.058,359.9705,2911.0
2022-08-11 15:00:00,366.64,366.75,366.17,366.17,1941.0,359.7547,359.8626,359.2935,359.2935,1941.0
2022-08-11 15:10:00,365.98,366.06,365.66,366.05,900.0,359.1071,359.1856,358.7931,359.1758,900.0
2022-08-11 15:20:00,366.15,366.15,365.69,365.99,2115.0,359.2739,359.2739,358.8225,359.1169,2115.0
2022-08-11 15:30:00,365.85,365.85,364.46,364.7,3711.0,358.9795,358.9795,357.6156,357.8511,3711.0
2022-08-11 15:40:00,364.74,364.85,364.22,364.66,6365.0,357.8904,357.9983,357.3801,357.8119,6365.0
2022-08-11 15:50:00,364.69,365.31,364.58,364.89,27394.0,357.8413,358.4497,357.7334,358.0375,27394.0
2022-08-12 09:30:00,368.42,368.42,367.36,367.36,1294.0,361.5013,361.5013,360.4612,360.4612,1294.0
2022-08-12 09:40:00,368.64,368.64,368.64,368.64,100.0,361.7171,361.7171,361.7171,361.7171,100.0
2022-08-12 09:50:00,367.66,368.51,366.7,367.87,1300.0,360.7555,361.5896,359.8136,360.9616,1300.0
2022-08-12 10:00:00,367.0,367.0,364.62,366.37,1974.0,360.1079,360.1079,357.7726,359.4898,1974.0
2022-08-12 10:10:00,366.24,366.36,365.88,366.36,1942.0,359.3622,359.4799,359.009,359.4799,1942.0
2022-08-12 10:20:00,365.86,366.38,365.68,366.23,928.0,358.9893,359.4996,358.8127,359.3524,928.0
2022-08-12 10:30:00,366.72,367.15,366.47,366.48,640.0,359.8332,360.2551,359.5879,359.5977,640.0
2022-08-12 10:40:00,366.55,366.65,365.87,365.95,2704.0,359.6664,359.7645,358.9991,359.0776,2704.0
2022-08-12 10:50:00,366.39,366.39,365.29,365.31,4400.0,359.5094,359.5094,358.43,358.4497,4400.0
2022-08-12 11:00:00,365.58,366.25,365.52,365.52,1988.0,358.7146,359.372,358.6557,358.6557,1988.0
2022-08-12 11:10:00,365.8,365.99,365.58,365.77,2800.0,358.9305,359.1169,358.7146,358.901,2800.0
2022-08-12 11:20:00,365.63,366.02,365.63,365.99,2475.0,358.7636,359.1463,358.7636,359.1169,2475.0
2022-08-12 11:30:00,366.12,367.51,366.12,366.83,2366.0,359.2444,360.6083,359.2444,359.9411,2366.0
2022-08-12 11:40:00,366.37,366.52,365.69,366.49,4974.0,359.4898,359.6369,358.8225,359.6075,4974.0
2022-08-12 11:50:00,366.35,366.78,366.34,366.34,1181.0,359.4701,359.8921,359.4603,359.4603,1181.0
2022-08-12 12:00:00,367.11,367.38,366.77,367.38,829.0,360.2159,360.4808,359.8822,360.4808,829.0
2022-08-12 12:10:00,367.36,368.19,367.36,368.19,1455.0,360.4612,361.2756,360.4612,361.2756,1455.0
2022-08-12 12:20:00,368.12,368.12,367.74,367.74,300.0,361.2069,361.2069,360.834,360.834,300.0
2022-08-12 12:30:00,367.91,368.45,367.91,368.08,2233.0,361.0008,361.5307,361.0008,361.1676,2233.0
2022-08-12 12:40:00,368.32,368.9,368.32,368.78,817.0,361.4031,361.9722,361.4031,361.8545,817.0
2022-08-12 12:50:00,368.98,369.4,368.78,369.4,700.0,362.0507,362.4628,361.8545,362.4628,700.0
2022-08-12 13:00:00,369.6,369.6,369.38,369.55,600.0,362.6591,362.6591,362.4432,362.61,600.0
2022-08-12 13:10:00,369.76,369.76,369.49,369.63,1504.0,362.8161,362.8161,362.5512,362.6885,1504.0
2022-08-12 13:20:00,369.28,369.28,369.08,369.19,408.0,362.3451,362.3451,362.1489,362.2568,408.0
2022-08-12 13:30:00,369.0,369.45,369.0,369.23,1349.0,362.0704,362.5119,362.0704,362.296,1349.0
2022-08-12 13:40:00,369.44,370.09,369.44,369.91,4767.0,362.5021,363.1399,362.5021,362.9633,4767.0
2022-08-12 13:50:00,370.22,370.55,369.77,369.8,1702.0,363.2674,363.5913,362.8259,362.8553,1702.0
2022-08-12 14:00:00,369.75,369.82,369.04,369.14,4525.0,362.8063,362.875,362.1096,362.2077,4525.0
2022-08-12 14:10:00,369.19,369.88,369.02,369.88,2048.0,362.2568,362.9338,362.09,362.9338,2048.0
2022-08-12 14:20:00,369.88,370.31,369.69,370.13,2160.0,362.9338,363.3558,362.7474,363.1791,2160.0
2022-08-12 14:30:00,370.33,371.44,370.33,371.13,3195.0,363.3754,364.4645,363.3754,364.1604,3195.0
2022-08-12 14:40:00,371.02,371.39,370.77,370.91,4284.0,364.0524,364.4155,363.8071,363.9445,4284.0
2022-08-12 14:50:00,370.88,370.89,370.73,370.89,2156.0,363.9151,363.9249,363.7679,363.9249,2156.0
2022-08-12 15:00:00,370.86,371.06,370.78,370.83,3000.0,363.8954,364.0917,363.8169,363.866,3000.0
2022-08-12 15:10:00,370.95,371.39,370.93,371.03,6436.0,363.9837,364.4155,363.9641,364.0622,6436.0
2022-08-12 15:20:00,371.1,371.18,370.51,370.91,5200.0,364.1309,364.2094,363.552,363.9445,5200.0
2022-08-12 15:30:00,370.91,370.97,370.2,370.21,6778.0,363.9445,364.0034,363.2478,363.2576,6778.0
2022-08-12 15:40:00,370.54,371.22,370.54,371.1,5047.0,363.5814,364.2487,363.5814,364.1309,5047.0
2022-08-12 15:50:00,371.1,371.16,369.85,370.03,30224.0,364.1309,364.1898,362.9044,363.081,30224.0
2022-08-15 09:30:00,367.94,372.3,367.94,370.8,2813.0,361.0303,365.3084,361.0303,363.8366,2813.0
2022-08-15 09:40:00,371.22,371.57,370.44,370.94,920.0,364.2487,364.5921,363.4833,363.9739,920.0
2022-08-15 09:50:00,372.2,372.2,369.86,370.62,2082.0,365.2103,365.2103,362.9142,363.6599,2082.0
2022-08-15 10:00:00,369.79,370.49,368.95,370.02,2895.0,362.8455,363.5324,362.0213,363.0712,2895.0
2022-08-15 10:10:00,369.38,370.8,369.1,369.7,2717.0,362.4432,363.8366,362.1685,362.7572,2717.0
2022-08-15 10:20:00,369.58,369.89,369.22,369.23,5100.0,362.6395,362.9436,362.2862,362.296,5100.0
2022-08-15 10:30:00,369.21,369.41,368.0,368.08,6736.0,362.2764,362.4727,361.0891,361.1676,6736.0
2022-08-15 10:40:00,367.92,368.82,367.58,367.58,8817.0,361.0106,361.8937,360.677,360.677,8817.0
2022-08-15 10:50:00,367.59,367.83,366.94,367.75,4455.0,360.6868,360.9223,360.049,360.8438,4455.0
2022-08-15 11:00:00,367.49,368.66,367.38,367.58,3777.0,360.5887,361.7367,360.4808,360.677,3777.0
2022-08-15 11:10:00,367.56,367.94,366.95,367.94,1412.0,360.6574,361.0303,360.0589,361.0303,1412.0
2022-08-15 11:20:00,367.93,368.14,367.38,368.14,2121.0,361.0205,361.2265,360.4808,361.2265,2121.0
2022-08-15 11:30:00,368.28,369.39,368.28,369.1,4374.0,361.3639,362.453,361.3639,362.1685,4374.0
2022-08-15 11:40:00,369.44,370.0,369.02,369.99,2831.0,362.5021,363.0516,362.09,363.0418,2831.0
2022-08-15 11:50:00,370.37,370.52,369.52,369.57,3200.0,363.4146,363.5618,362.5806,362.6297,3200.0
2022-08-15 12:00:00,369.49,369.98,368.7,368.82,2609.0,362.5512,363.032,361.776,361.8937,2609.0
2022-08-15 12:10:00,368.94,370.29,368.94,369.72,5475.0,362.0115,363.3361,362.0115,362.7768,5475.0
2022-08-15 12:20:00,369.36,369.97,369.36,369.55,4814.0,362.4236,363.0221,362.4236,362.61,4814.0
2022-08-15 12:30:00,369.55,369.79,369.45,369.56,3748.0,362.61,362.8455,362.5119,362.6198,3748.0
2022-08-15 12:40:00,369.57,369.59,368.99,369.22,2301.0,362.6297,362.6493,362.0605,362.2862,2301.0
2022-08-15 12:50:00,369.53,370.04,369.53,370.04,1029.0,362.5904,363.0908,362.5904,363.0908,1029.0
2022-08-15 13:00:00,369.92,370.68,369.81,370.56,3402.0,362.9731,363.7188,362.8651,363.6011,3402.0
2022-08-15 13:10:00,370.67,370.95,370.31,370.31,3100.0,363.709,363.9837,363.3558,363.3558,3100.0
2022-08-15 13:20:00,370.56,370.72,370.15,370.15,2694.0,363.6011,363.7581,363.1988,363.1988,2694.0
2022-08-15 13:30:00,370.35,370.49,369.7,369.72,2525.0,363.395,363.5324,362.7572,362.7768,2525.0
2022-08-15 13:40:00,369.59,369.75,369.44,369.75,3133.0,362.6493,362.8063,362.5021,362.8063,3133.0
2022-08-15 13:50:00,369.73,369.83,369.39,369.39,3183.0,362.7867,362.8848,362.453,362.453,3183.0
2022-08-15 14:00:00,369.56,369.64,369.16,369.16,1136.0,362.6198,362.6983,362.2274,362.2274,1136.0
2022-08-15 14:10:00,369.19,369.47,369.07,369.47,1633.0,362.2568,362.5315,362.139,362.5315,1633.0
2022-08-15 14:20:00,369.56,369.63,369.52,369.59,900.0,362.6198,362.6885,362.5806,362.6493,900.0
2022-08-15 14:30:00,369.86,369.87,369.61,369.62,1664.0,362.9142,362.924,362.6689,362.6787,1664.0
2022-08-15 14:40:00,369.73,369.88,368.97,369.2,2901.0,362.7867,362.9338,362.0409,362.2666,2901.0
2022-08-15 14:50:00,368.97,369.31,368.91,369.0,3104.0,362.0409,362.3745,361.9821,362.0704,3104.0
2022-08-15 15:00:00,368.84,369.28,368.81,368.96,2172.0,361.9134,362.3451,361.8839,362.0311,2172.0
2022-08-15 15:10:00,368.94,369.52,368.78,369.37,4408.0,362.0115,362.5806,361.8545,362.4334,4408.0
2022-08-15 15:20:00,369.4,369.45,368.55,368.6,6042.0,362.4628,362.5119,361.6288,361.6779,6042.0
2022-08-15 15:30:00,368.41,368.61,368.32,368.5,6809.0,361.4914,361.6877,361.4031,361.5798,6809.0
2022-08-15 15:40:00,368.49,369.07,368.26,369.0,7447.0,361.5699,362.139,361.3443,362.0704,7447.0
2022-08-15 15:50:00,369.01,369.04,367.89,368.8,38935.0,362.0802,362.1096,360.9812,361.8741,38935.0
2022-08-16 09:30:00,366.56,369.89,366.56,369.16,2290.0,359.6762,362.9436,359.6762,362.2274,2290.0
2022-08-16 09:40:00,368.9,368.9,368.44,368.44,400.0,361.9722,361.9722,361.5209,361.5209,400.0
2022-08-16 09:50:00,367.9,369.37,367.9,369.29,1404.0,360.991,362.4334,360.991,362.3549,1404.0
2022-08-16 10:00:00,369.12,370.0,368.84,369.16,2183.0,362.1881,363.0516,361.9134,362.2274,2183.0
2022-08-16 10:10:00,369.73,370.47,369.18,369.66,1600.0,362.7867,363.5128,362.247,362.718,1600.0
2022-08-16 10:20:00,369.2,369.66,368.64,369.15,1808.0,362.2666,362.718,361.7171,362.2175,1808.0
2022-08-16 10:30:00,368.96,368.96,367.64,368.94,1100.0,362.0311,362.0311,360.7359,362.0115,1100.0
2022-08-16 10:40:00,368.73,370.57,368.73,370.57,1404.0,361.8054,363.6109,361.8054,363.6109,1404.0
2022-08-16 10:50:00,370.49,370.49,370.02,370.16,1900.0,363.5324,363.5324,363.0712,363.2086,1900.0
2022-08-16 11:00:00,370.58,370.58,370.14,370.25,1972.0,363.6207,363.6207,363.189,363.2969,1972.0
2022-08-16 11:10:00,370.13,371.2,370.13,371.2,900.0,363.1791,364.229,363.1791,364.229,900.0
2022-08-16 11:20:00,370.98,371.85,370.94,371.62,2021.0,364.0132,364.8668,363.9739,364.6412,2021.0
2022-08-16 11:30:00,371.59,371.9,371.59,371.72,1100.0,364.6117,364.9159,364.6117,364.7393,1100.0
2022-08-16 11:40:00,371.8,372.34,371.79,372.25,700.0,364.8178,365.3476,364.808,365.2593,700.0
2022-08-16 11:50:00,372.17,372.5,371.5,372.32,3347.0,365.1808,365.5046,364.5234,365.328,3347.0
2022-08-16 12:00:00,372.24,373.12,372.18,372.71,1533.0,365.2495,366.113,365.1906,365.7107,1533.0
2022-08-16 12:10:00,372.73,372.76,372.48,372.76,1000.0,365.7303,365.7597,365.485,365.7597,1000.0
2022-08-16 12:20:00,372.85,373.17,372.69,372.95,1001.0,365.8481,366.162,365.6911,365.9462,1001.0
2022-08-16 12:30:00,372.99,373.28,372.99,373.02,1501.0,365.9854,366.27,365.9854,366.0149,1501.0
2022-08-16 12:40:00,372.94,373.06,372.81,372.9,900.0,365.9364,366.0541,365.8088,365.8971,900.0
2022-08-16 12:50:00,372.84,372.84,372.49,372.61,1800.0,365.8382,365.8382,365.4948,365.6126,1800.0
2022-08-16 13:00:00,372.55,373.19,372.55,373.19,846.0,365.5537,366.1817,365.5537,366.1817,846.0
2022-08-16 13:10:00,373.37,373.46,373.22,373.22,2041.0,366.3583,366.4466,366.2111,366.2111,2041.0
2022-08-16 13:20:00,373.35,373.43,373.27,373.43,300.0,366.3387,366.4172,366.2602,366.4172,300.0
2022-08-16 13:30:00,373.41,373.41,373.17,373.21,1201.0,366.3975,366.3975,366.162,366.2013,1201.0
2022-08-16 13:40:00,373.21,373.37,372.95,373.2,1400.0,366.2013,366.3583,365.9462,366.1915,1400.0
2022-08-16 13:50:00,373.28,373.68,373.23,373.66,1827.0,366.27,366.6625,366.2209,366.6428,1827.0
2022-08-16 14:00:00,373.63,373.93,373.55,373.69,3077.0,366.6134,366.9078,366.5349,366.6723,3077.0
2022-08-16 14:10:00,373.96,374.17,373.65,373.76,1306.0,366.9372,367.1433,366.633,366.741,1306.0
2022-08-16 14:20:00,373.92,374.13,373.28,373.38,1800.0,366.898,367.104,366.27,366.3681,1800.0
2022-08-16 14:30:00,373.41,373.47,371.85,371.96,3328.0,366.3975,366.4564,364.8668,364.9748,3328.0
2022-08-16 14:40:00,371.97,371.97,370.19,370.23,3254.0,364.9846,364.9846,363.238,363.2773,3254.0
2022-08-16 14:50:00,370.16,371.37,370.15,371.22,2059.0,363.2086,364.3959,363.1988,364.2487,2059.0
2022-08-16 15:00:00,370.86,370.97,370.5,370.97,1100.0,363.8954,364.0034,363.5422,364.0034,1100.0
2022-08-16 15:10:00,370.91,370.97,370.76,370.95,700.0,363.9445,364.0034,363.7973,363.9837,700.0
2022-08-16 15:20:00,371.04,371.27,370.91,370.92,2010.0,364.0721,364.2977,363.9445,363.9543,2010.0
2022-08-16 15:30:00,371.2,371.22,370.55,370.55,5881.0,364.229,364.2487,363.5913,363.5913,5881.0
2022-08-16 15:40:00,370.32,371.02,370.25,370.63,5747.0,363.3656,364.0524,363.2969,363.6697,5747.0
2022-08-16 15:50:00,370.54,371.59,370.54,371.58,15357.0,363.5814,364.6117,363.5814,364.6019,15357.0
2022-08-17 09:30:00,367.07,368.96,367.07,368.96,1387.0,360.1766,362.0311,360.1766,362.0311,1387.0
2022-08-17 09:40:00,369.06,369.06,366.03,367.97,1500.0,362.1292,362.1292,359.1561,361.0597,1500.0
2022-08-17 09:50:00,367.74,368.0,367.74,368.0,300.0,360.834,361.0891,360.834,361.0891,300.0
2022-08-17 10:00:00,367.59,368.33,367.14,368.31,800.0,360.6868,361.4129,360.2453,361.3933,800.0
2022-08-17 10:10:00,368.51,368.96,368.26,368.96,1216.0,361.5896,362.0311,361.3443,362.0311,1216.0
2022-08-17 10:20:00,368.67,368.67,368.67,368.67,100.0,361.7466,361.7466,361.7466,361.7466,100.0
2022-08-17 10:30:00,368.27,368.38,367.55,367.94,1800.0,361.3541,361.462,360.6476,361.0303,1800.0
2022-08-17 10:40:00,368.15,368.18,367.75,367.75,600.0,361.2363,361.2658,360.8438,360.8438,600.0
2022-08-17 10:50:00,367.42,367.53,366.14,366.66,2613.0,360.52,360.628,359.2641,359.7743,2613.0
2022-08-17 11:00:00,366.71,367.62,366.4,367.45,2600.0,359.8234,360.7163,359.5192,360.5495,2600.0
2022-08-17 11:10:00,367.31,367.55,366.67,366.67,4844.0,360.4121,360.6476,359.7841,359.7841,4844.0
2022-08-17 11:20:00,366.83,367.39,366.78,367.16,3914.0,359.9411,360.4906,359.8921,360.2649,3914.0
2022-08-17 11:30:00,367.13,367.33,365.87,365.89,3179.0,360.2355,360.4317,358.9991,359.0188,3179.0
2022-08-17 11:40:00,365.7,365.85,365.11,365.41,4337.0,358.8323,358.9795,358.2534,358.5478,4337.0
2022-08-17 11:50:00,365.61,365.98,365.35,365.46,2932.0,358.744,359.1071,358.4889,358.5968,2932.0
2022-08-17 12:00:00,365.55,366.16,365.55,365.71,1600.0,358.6851,359.2837,358.6851,358.8421,1600.0
2022-08-17 12:10:00,365.51,366.37,365.43,366.37,1100.0,358.6459,359.4898,358.5674,359.4898,1100.0
2022-08-17 12:20:00,366.89,367.12,366.71,366.96,2300.0,360.0,360.2257,359.8234,360.0687,2300.0
2022-08-17 12:30:00,367.32,368.09,367.32,367.81,2487.0,360.4219,361.1774,360.4219,360.9027,2487.0
2022-08-17 12:40:00,367.63,367.92,367.17,367.17,2100.0,360.7261,361.0106,360.2747,360.2747,2100.0
2022-08-17 12:50:00,367.3,367.72,367.27,367.72,1375.0,360.4023,360.8144,360.3728,360.8144,1375.0
2022-08-17 13:00:00,367.47,367.47,366.82,367.31,1700.0,360.5691,360.5691,359.9313,360.4121,1700.0
2022-08-17 13:10:00,367.05,367.19,366.83,366.97,2381.0,360.157,360.2944,359.9411,360.0785,2381.0
2022-08-17 13:20:00,366.92,367.33,366.91,367.33,1000.0,360.0294,360.4317,360.0196,360.4317,1000.0
2022-08-17 13:30:00,367.26,367.4,366.9,367.14,2942.0,360.363,360.5004,360.0098,360.2453,2942.0
2022-08-17 13:40:00,367.64,367.66,367.34,367.38,900.0,360.7359,360.7555,360.4415,360.4808,900.0
2022-08-17 13:50:00,367.51,367.69,367.29,367.57,3101.0,360.6083,360.785,360.3925,360.6672,3101.0
2022-08-17 14:00:00,367.49,368.3,367.25,368.3,8911.0,360.5887,361.3835,360.3532,361.3835,8911.0
2022-08-17 14:10:00,368.23,368.87,368.21,368.59,4234.0,361.3148,361.9428,361.2952,361.6681,4234.0
2022-08-17 14:20:00,368.47,368.56,367.99,368.56,3824.0,361.5503,361.6386,361.0793,361.6386,3824.0
2022-08-17 14:30:00,368.42,369.05,367.91,369.05,3369.0,361.5013,362.1194,361.0008,362.1194,3369.0
2022-08-17 14:40:00,369.0,369.0,368.38,368.53,2200.0,362.0704,362.0704,361.462,361.6092,2200.0
2022-08-17 14:50:00,368.73,368.99,368.3,368.3,2003.0,361.8054,362.0605,361.3835,361.3835,2003.0
2022-08-17 15:00:00,368.51,368.84,368.4,368.49,2023.0,361.5896,361.9134,361.4816,361.5699,2023.0
2022-08-17 15:10:00,368.27,368.39,367.69,368.22,1900.0,361.3541,361.4718,360.785,361.305,1900.0
2022-08-17 15:20:00,368.49,369.05,368.49,368.97,1857.0,361.5699,362.1194,361.5699,362.0409,1857.0
2022-08-17 15:30:00,368.98,369.16,368.55,369.15,2930.0,362.0507,362.2274,361.6288,362.2175,2930.0
2022-08-17 15:40:00,369.25,369.28,368.01,368.38,13683.0,362.3157,362.3451,361.099,361.462,13683.0
2022-08-17 15:50:00,368.63,369.24,368.31,369.05,17063.0,361.7073,362.3059,361.3933,362.1194,17063.0
2022-08-18 09:30:00,368.73,369.16,367.79,368.53,2943.0,361.8054,362.2274,360.8831,361.6092,2943.0
2022-08-18 09:40:00,368.25,368.25,367.77,368.25,717.0,361.3344,361.3344,360.8635,361.3344,717.0
2022-08-18 09:50:00,368.93,369.12,367.74,369.12,1350.0,362.0017,362.1881,360.834,362.1881,1350.0
2022-08-18 10:00:00,369.24,369.77,368.97,368.99,2415.0,362.3059,362.8259,362.0409,362.0605,2415.0
2022-08-18 10:10:00,369.73,370.0,369.22,369.58,3450.0,362.7867,363.0516,362.2862,362.6395,3450.0
2022-08-18 10:20:00,369.28,369.98,369.28,369.41,3106.0,362.3451,363.032,362.3451,362.4727,3106.0
2022-08-18 10:30:00,368.89,369.14,368.19,368.92,2805.0,361.9624,362.2077,361.2756,361.9919,2805.0
2022-08-18 10:40:00,369.22,369.22,368.18,368.32,724.0,362.2862,362.2862,361.2658,361.4031,724.0
2022-08-18 10:50:00,368.04,368.3,367.22,367.22,1780.0,361.1284,361.3835,360.3238,360.3238,1780.0
2022-08-18 11:00:00,367.75,367.97,367.01,367.31,2312.0,360.8438,361.0597,360.1177,360.4121,2312.0
2022-08-18 11:10:00,367.32,367.52,366.61,367.03,1800.0,360.4219,360.6182,359.7252,360.1374,1800.0
2022-08-18 11:20:00,367.21,367.5,366.76,367.0,1274.0,360.314,360.5985,359.8724,360.1079,1274.0
2022-08-18 11:30:00,367.24,367.83,367.13,367.59,4336.0,360.3434,360.9223,360.2355,360.6868,4336.0
2022-08-18 11:40:00,367.63,368.12,367.62,367.72,1622.0,360.7261,361.2069,360.7163,360.8144,1622.0
2022-08-18 11:50:00,367.73,367.73,367.19,367.41,1100.0,360.8242,360.8242,360.2944,360.5102,1100.0
2022-08-18 12:00:00,367.53,367.61,367.29,367.35,1500.0,360.628,360.7065,360.3925,360.4513,1500.0
2022-08-18 12:10:00,367.36,367.46,367.24,367.25,1425.0,360.4612,360.5593,360.3434,360.3532,1425.0
2022-08-18 12:20:00,367.12,367.14,366.5,366.61,700.0,360.2257,360.2453,359.6173,359.7252,700.0
2022-08-18 12:30:00,366.44,366.8,366.22,366.6,900.0,359.5584,359.9117,359.3426,359.7154,900.0
2022-08-18 12:40:00,366.45,366.49,365.84,366.32,1646.0,359.5682,359.6075,358.9697,359.4407,1646.0
2022-08-18 12:50:00,366.07,366.23,365.88,365.98,1700.0,359.1954,359.3524,359.009,359.1071,1700.0
2022-08-18 13:00:00,366.16,366.96,366.03,366.96,904.0,359.2837,360.0687,359.1561,360.0687,904.0
2022-08-18 13:10:00,366.97,366.97,366.97,366.97,100.0,360.0785,360.0785,360.0785,360.0785,100.0
2022-08-18 13:20:00,366.99,367.0,366.43,366.78,2000.0,360.0981,360.1079,359.5486,359.8921,2000.0
2022-08-18 13:30:00,366.55,367.05,366.33,367.05,1975.0,359.6664,360.157,359.4505,360.157,1975.0
2022-08-18 13:40:00,367.47,367.47,366.77,366.77,800.0,360.5691,360.5691,359.8822,359.8822,800.0
2022-08-18 13:50:00,366.55,366.89,366.15,366.15,1601.0,359.6664,360.0,359.2739,359.2739,1601.0
2022-08-18 14:00:00,366.45,367.24,366.3,367.19,2345.0,359.5682,360.3434,359.4211,360.2944,2345.0
2022-08-18 14:10:00,367.04,367.25,366.58,367.25,2147.0,360.1472,360.3532,359.6958,360.3532,2147.0
2022-08-18 14:20:00,366.95,367.32,366.95,367.32,2016.0,360.0589,360.4219,360.0589,360.4219,2016.0
2022-08-18 14:30:00,367.22,367.33,367.09,367.22,1701.0,360.3238,360.4317,360.1962,360.3238,1701.0
2022-08-18 14:40:00,367.22,367.94,367.22,367.94,2211.0,360.3238,361.0303,360.3238,361.0303,2211.0
2022-08-18 14:50:00,367.74,368.45,367.68,367.74,2464.0,360.834,361.5307,360.7751,360.834,2464.0
2022-08-18 15:00:00,367.78,368.19,367.58,368.19,4783.0,360.8733,361.2756,360.677,361.2756,4783.0
2022-08-18 15:10:00,368.02,368.68,367.9,368.41,2132.0,361.1088,361.7564,360.991,361.4914,2132.0
2022-08-18 15:20:00,368.69,369.02,368.28,368.77,5279.0,361.7662,362.09,361.3639,361.8447,5279.0
2022-08-18 15:30:00,369.0,369.02,368.66,368.95,9072.0,362.0704,362.09,361.7367,362.0213,9072.0
2022-08-18 15:40:00,369.05,369.4,368.64,368.83,5929.0,362.1194,362.4628,361.7171,361.9036,5929.0
2022-08-18 15:50:00,368.66,368.76,366.98,367.71,44735.0,361.7367,361.8349,360.0883,360.8046,44735.0
2022-08-19 09:30:00,368.15,368.15,366.55,366.67,16860.0,361.2363,361.2363,359.6664,359.7841,16860.0
2022-08-19 09:40:00,367.58,367.58,366.02,366.21,1137.0,360.677,360.677,359.1463,359.3328,1137.0
2022-08-19 09:50:00,365.17,365.35,362.94,364.36,3493.0,358.3123,358.4889,356.1242,357.5175,3493.0
2022-08-19 10:00:00,363.54,364.22,362.86,363.28,8547.0,356.7129,357.3801,356.0457,356.4578,8547.0
2022-08-19 10:10:00,363.36,363.36,362.27,362.84,2834.0,356.5363,356.5363,355.4667,356.026,2834.0
2022-08-19 10:20:00,362.72,364.76,361.88,364.76,25524.0,355.9083,357.91,355.0841,357.91,25524.0
2022-08-19 10:30:00,365.07,365.4,364.06,364.06,1700.0,358.2142,358.538,357.2231,357.2231,1700.0
2022-08-19 10:40:00,363.97,364.29,363.77,363.77,2015.0,357.1348,357.4488,356.9386,356.9386,2015.0
2022-08-19 10:50:00,363.73,363.87,362.89,363.41,1839.0,356.8993,357.0367,356.0751,356.5853,1839.0
2022-08-19 11:00:00,363.2,364.18,363.2,363.49,3077.0,356.3793,357.3409,356.3793,356.6638,3077.0
2022-08-19 11:10:00,363.75,364.39,363.12,364.39,4703.0,356.919,357.5469,356.3008,357.5469,4703.0
2022-08-19 11:20:00,364.55,365.12,364.33,364.78,3700.0,357.7039,358.2632,357.4881,357.9296,3700.0
2022-08-19 11:30:00,364.81,364.89,364.36,364.41,2223.0,357.959,358.0375,357.5175,357.5666,2223.0
2022-08-19 11:40:00,364.55,366.5,364.55,365.98,6924.0,357.7039,359.6173,357.7039,359.1071,6924.0
2022-08-19 11:50:00,366.43,366.99,365.78,366.18,6642.0,359.5486,360.0981,358.9108,359.3033,6642.0
2022-08-19 12:00:00,365.32,365.54,364.56,364.94,3563.0,358.4595,358.6753,357.7137,358.0866,3563.0
2022-08-19 12:10:00,364.75,365.57,364.74,365.55,1701.0,357.9002,358.7048,357.8904,358.6851,1701.0
2022-08-19 12:20:00,365.87,366.47,364.96,365.38,6001.0,358.9991,359.5879,358.1062,358.5183,6001.0
2022-08-19 12:30:00,365.25,367.34,364.88,367.34,5605.0,358.3908,360.4415,358.0277,360.4415,5605.0
2022-08-19 12:40:00,366.9,367.17,365.98,366.11,1836.0,360.0098,360.2747,359.1071,359.2346,1836.0
2022-08-19 12:50:00,365.89,366.12,365.76,365.81,2053.0,359.0188,359.2444,358.8912,358.9403,2053.0
2022-08-19 13:00:00,365.89,365.89,365.51,365.55,1600.0,359.0188,359.0188,358.6459,358.6851,1600.0
2022-08-19 13:10:00,365.54,366.0,365.53,365.73,2272.0,358.6753,359.1267,358.6655,358.8618,2272.0
2022-08-19 13:20:00,365.66,365.83,365.57,365.69,2024.0,358.7931,358.9599,358.7048,358.8225,2024.0
2022-08-19 13:30:00,365.53,365.89,364.91,365.75,3792.0,358.6655,359.0188,358.0572,358.8814,3792.0
2022-08-19 13:40:00,365.93,366.16,365.8,366.08,2300.0,359.058,359.2837,358.9305,359.2052,2300.0
2022-08-19 13:50:00,365.98,366.26,365.69,365.69,1689.0,359.1071,359.3818,358.8225,358.8225,1689.0
2022-08-19 14:00:00,365.87,366.13,365.84,365.85,1803.0,358.9991,359.2543,358.9697,358.9795,1803.0
2022-08-19 14:10:00,365.93,365.98,365.52,365.91,3367.0,359.058,359.1071,358.6557,359.0384,3367.0
2022-08-19 14:20:00,365.91,366.14,365.89,365.99,1739.0,359.0384,359.2641,359.0188,359.1169,1739.0
2022-08-19 14:30:00,366.02,366.02,365.85,365.96,2387.0,359.1463,359.1463,358.9795,359.0875,2387.0
2022-08-19 14:40:00,365.79,365.83,365.39,365.67,3073.0,358.9206,358.9599,358.5282,358.8029,3073.0
2022-08-19 14:50:00,365.6,365.76,365.25,365.43,6897.0,358.7342,358.8912,358.3908,358.5674,6897.0
2022-08-19 15:00:00,365.36,365.37,364.73,365.05,5110.0,358.4987,358.5085,357.8805,358.1945,5110.0
2022-08-19 15:10:00,365.25,365.88,365.25,365.48,4931.0,358.3908,359.009,358.3908,358.6165,4931.0
2022-08-19 15:20:00,365.37,365.74,365.37,365.52,6345.0,358.5085,358.8716,358.5085,358.6557,6345.0
2022-08-19 15:30:00,365.49,366.21,365.43,365.58,16238.0,358.6263,359.3328,358.5674,358.7146,16238.0
2022-08-19 15:40:00,365.63,366.0,365.36,365.88,38779.0,358.7636,359.1267,358.4987,359.009,38779.0
2022-08-19 15:50:00,366.08,366.09,364.98,365.13,41970.0,359.2052,359.215,358.1259,358.273,41970.0
2022-08-22 09:30:00,359.24,359.62,358.51,358.86,2839.0,352.4936,352.8665,351.7774,352.1208,2839.0
2022-08-22 09:40:00,360.04,360.27,359.69,360.01,1645.0,353.2786,353.5043,352.9352,353.2492,1645.0
2022-08-22 09:50:00,359.54,361.62,359.52,360.86,8482.0,352.788,354.829,352.7684,354.0832,8482.0
2022-08-22 10:00:00,360.86,362.39,360.02,361.9,3869.0,354.0832,355.5845,353.259,355.1037,3869.0
2022-08-22 10:10:00,361.87,363.23,361.66,362.03,2553.0,355.0743,356.4087,354.8682,355.2313,2553.0
2022-08-22 10:20:00,361.89,361.89,360.61,360.89,3297.0,355.0939,355.0939,353.8379,354.1127,3297.0
2022-08-22 10:30:00,361.25,361.25,360.51,360.94,1009.0,354.4659,354.4659,353.7398,354.1617,1009.0
2022-08-22 10:40:00,360.97,361.32,360.73,361.23,900.0,354.1912,354.5346,353.9557,354.4463,900.0
2022-08-22 10:50:00,360.89,360.89,359.03,359.29,3270.0,354.1127,354.1127,352.2876,352.5427,3270.0
2022-08-22 11:00:00,359.33,359.78,358.83,359.43,4243.0,352.582,353.0235,352.0913,352.6801,4243.0
2022-08-22 11:10:00,359.37,359.78,359.31,359.45,5687.0,352.6212,353.0235,352.5623,352.6997,5687.0
2022-08-22 11:20:00,359.78,359.78,358.16,358.76,10326.0,353.0235,353.0235,351.4339,352.0227,10326.0
2022-08-22 11:30:00,358.66,359.67,358.66,358.72,3574.0,351.9245,352.9156,351.9245,351.9834,3574.0
2022-08-22 11:40:00,358.89,359.5,358.75,359.5,3169.0,352.1502,352.7488,352.0129,352.7488,3169.0
2022-08-22 11:50:00,359.6,359.88,359.59,359.88,818.0,352.8469,353.1216,352.8371,353.1216,818.0
2022-08-22 12:00:00,360.28,360.53,358.98,358.98,4427.0,353.5141,353.7594,352.2385,352.2385,4427.0
2022-08-22 12:10:00,358.69,358.74,358.21,358.74,1860.0,351.954,352.003,351.483,352.003,1860.0
2022-08-22 12:20:00,359.62,359.62,358.71,358.71,458.0,352.8665,352.8665,351.9736,351.9736,458.0
2022-08-22 12:30:00,358.95,358.96,358.61,358.88,600.0,352.2091,352.2189,351.8755,352.1404,600.0
2022-08-22 12:40:00,358.5,358.9,358.48,358.9,1100.0,351.7675,352.16,351.7479,352.16,1100.0
2022-08-22 12:50:00,358.83,359.0,358.78,358.91,2008.0,352.0913,352.2582,352.0423,352.1698,2008.0
2022-08-22 13:00:00,358.72,358.72,358.72,358.72,270.0,351.9834,351.9834,351.9834,351.9834,270.0
2022-08-22 13:10:00,358.5,358.9,358.5,358.9,800.0,351.7675,352.16,351.7675,352.16,800.0
2022-08-22 13:20:00,359.09,359.14,358.82,358.99,600.0,352.3465,352.3955,352.0815,352.2483,600.0
2022-08-22 13:30:00,358.93,358.93,358.19,358.33,3266.0,352.1895,352.1895,351.4634,351.6007,3266.0
2022-08-22 13:40:00,358.17,358.58,358.17,358.39,1013.0,351.4437,351.846,351.4437,351.6596,1013.0
2022-08-22 13:50:00,358.47,358.65,357.59,358.14,5621.0,351.7381,351.9147,350.8746,351.4143,5621.0
2022-08-22 14:00:00,358.0,358.01,357.31,357.31,1587.0,351.2769,351.2867,350.5999,350.5999,1587.0
2022-08-22 14:10:00,357.17,357.4,356.88,357.4,2233.0,350.4625,350.6882,350.178,350.6882,2233.0
2022-08-22 14:20:00,357.8,357.8,356.87,357.01,2600.0,351.0807,351.0807,350.1682,350.3055,2600.0
2022-08-22 14:30:00,356.94,357.15,356.79,357.09,1877.0,350.2368,350.4429,350.0897,350.384,1877.0
2022-08-22 14:40:00,357.13,357.13,356.62,356.85,2679.0,350.4233,350.4233,349.9229,350.1485,2679.0
2022-08-22 14:50:00,356.83,356.83,356.42,356.79,2016.0,350.1289,350.1289,349.7266,350.0897,2016.0
2022-08-22 15:00:00,356.86,357.44,356.86,357.26,3496.0,350.1583,350.7275,350.1583,350.5508,3496.0
2022-08-22 15:10:00,357.56,357.76,357.09,357.18,3646.0,350.8452,351.0414,350.384,350.4723,3646.0
2022-08-22 15:20:00,357.39,357.89,357.19,357.19,1502.0,350.6784,351.169,350.4821,350.4821,1502.0
2022-08-22 15:30:00,357.31,357.4,356.66,357.34,6426.0,350.5999,350.6882,349.9621,350.6293,6426.0
2022-08-22 15:40:00,357.26,357.26,356.01,356.55,8285.0,350.5508,350.5508,349.3243,349.8542,8285.0
2022-08-22 15:50:00,356.6,357.13,356.07,356.31,27578.0,349.9032,350.4233,349.3832,349.6187,27578.0
2022-08-23 09:30:00,355.65,357.89,355.65,357.63,2181.0,348.9711,351.169,348.9711,350.9139,2181.0
2022-08-23 09:40:00,356.42,357.88,356.4,357.11,1837.0,349.7266,351.1592,349.707,350.4036,1837.0
2022-08-23 09:50:00,359.0,359.11,358.94,358.94,500.0,352.2582,352.3661,352.1993,352.1993,500.0
2022-08-23 10:00:00,358.56,359.35,358.05,359.35,1202.0,351.8264,352.6016,351.326,352.6016,1202.0
2022-08-23 10:10:00,359.54,360.38,359.44,359.85,900.0,352.788,353.6122,352.6899,353.0922,900.0
2022-08-23 10:20:00,360.08,360.19,358.96,359.21,1620.0,353.3179,353.4258,352.2189,352.4642,1620.0
2022-08-23 10:30:00,359.41,359.41,358.27,358.27,400.0,352.6605,352.6605,351.5419,351.5419,400.0
2022-08-23 10:40:00,357.81,358.61,357.81,358.61,400.0,351.0905,351.8755,351.0905,351.8755,400.0
2022-08-23 10:50:00,358.53,358.53,357.77,357.78,948.0,351.797,351.797,351.0513,351.0611,948.0
2022-08-23 11:00:00,357.56,357.85,356.87,356.89,1713.0,350.8452,351.1298,350.1682,350.1878,1713.0
2022-08-23 11:10:00,356.52,357.73,356.3,357.38,4466.0,349.8247,351.012,349.6089,350.6686,4466.0
2022-08-23 11:20:00,357.29,357.6,357.21,357.39,1200.0,350.5803,350.8844,350.5018,350.6784,1200.0
2022-08-23 11:30:00,357.43,357.45,356.47,356.47,1657.0,350.7176,350.7373,349.7757,349.7757,1657.0
2022-08-23 11:40:00,356.44,357.0,355.98,356.88,9530.0,349.7462,350.2957,349.2949,350.178,9530.0
2022-08-23 11:50:00,356.69,357.14,356.53,356.97,1100.0,349.9915,350.4331,349.8345,350.2663,1100.0
2022-08-23 12:00:00,356.81,356.86,355.82,356.48,1900.0,350.1093,350.1583,349.1379,349.7855,1900.0
2022-08-23 12:10:00,356.48,356.6,356.15,356.16,900.0,349.7855,349.9032,349.4617,349.4715,900.0
2022-08-23 12:20:00,356.06,356.16,354.53,354.88,4840.0,349.3734,349.4715,347.8721,348.2155,4840.0
2022-08-23 12:30:00,355.16,356.25,355.15,355.8,1025.0,348.4903,349.5598,348.4805,349.1182,1025.0
2022-08-23 12:40:00,355.79,356.22,355.78,355.78,473.0,349.1084,349.5304,349.0986,349.0986,473.0
2022-08-23 12:50:00,355.41,355.66,355.05,355.66,2863.0,348.7356,348.9809,348.3823,348.9809,2863.0
2022-08-23 13:00:00,355.65,356.29,355.1,355.1,939.0,348.9711,349.599,348.4314,348.4314,939.0
2022-08-23 13:10:00,354.63,355.07,354.63,355.07,1104.0,347.9702,348.402,347.9702,348.402,1104.0
2022-08-23 13:20:00,355.11,355.11,355.1,355.11,200.0,348.4412,348.4412,348.4314,348.4412,200.0
2022-08-23 13:30:00,355.29,355.68,355.05,355.05,1528.0,348.6178,349.0005,348.3823,348.3823,1528.0
2022-08-23 13:40:00,355.05,355.05,355.05,355.05,0.0,348.3823,348.3823,348.3823,348.3823,0.0
2022-08-23 13:50:00,354.61,354.62,354.61,354.62,300.0,347.9506,347.9604,347.9506,347.9604,300.0
2022-08-23 14:00:00,354.64,355.12,354.41,355.12,800.0,347.98,348.451,347.7544,348.451,800.0
2022-08-23 14:10:00,354.96,355.11,354.74,355.01,1133.0,348.294,348.4412,348.0782,348.3431,1133.0
2022-08-23 14:20:00,355.27,355.27,355.27,355.27,120.0,348.5982,348.5982,348.5982,348.5982,120.0
2022-08-23 14:30:00,355.09,355.09,354.9,354.91,810.0,348.4216,348.4216,348.2352,348.245,810.0
2022-08-23 14:40:00,355.19,355.2,355.16,355.16,525.0,348.5197,348.5295,348.4903,348.4903,525.0
2022-08-23 14:50:00,355.25,355.25,355.2,355.2,300.0,348.5786,348.5786,348.5295,348.5295,300.0
2022-08-23 15:00:00,354.78,355.12,354.77,354.84,644.0,348.1174,348.451,348.1076,348.1763,644.0
2022-08-23 15:10:00,354.84,355.06,354.72,354.95,1150.0,348.1763,348.3921,348.0585,348.2842,1150.0
2022-08-23 15:20:00,355.17,355.76,355.01,355.07,2375.0,348.5001,349.079,348.3431,348.402,2375.0
2022-08-23 15:30:00,355.27,355.27,354.91,355.03,1600.0,348.5982,348.5982,348.245,348.3627,1600.0
2022-08-23 15:40:00,355.08,355.75,355.08,355.46,3922.0,348.4118,349.0692,348.4118,348.7846,3922.0
2022-08-23 15:50:00,355.37,356.0,355.33,355.52,8622.0,348.6963,349.3145,348.6571,348.8435,8622.0
2022-08-24 09:30:00,356.8,356.8,356.8,356.8,2045.0,350.0995,350.0995,350.0995,350.0995,2045.0
2022-08-24 09:40:00,357.88,358.97,356.96,358.38,4689.0,351.1592,352.2287,350.2565,351.6498,4689.0
2022-08-24 09:50:00,357.43,357.54,354.51,355.47,4322.0,350.7176,350.8256,347.8525,348.7944,4322.0
2022-08-24 10:00:00,354.75,356.08,354.52,354.53,6207.0,348.088,349.393,347.8623,347.8721,6207.0
2022-08-24 10:10:00,356.39,356.82,355.3,356.82,979.0,349.6972,350.1191,348.6276,350.1191,979.0
2022-08-24 10:20:00,356.82,357.38,356.56,356.84,2785.0,350.1191,350.6686,349.864,350.1387,2785.0
2022-08-24 10:30:00,356.97,356.99,355.72,355.77,1900.0,350.2663,350.2859,349.0398,349.0888,1900.0
2022-08-24 10:40:00,355.53,356.54,355.3,356.54,2614.0,348.8533,349.8444,348.6276,349.8444,2614.0
2022-08-24 10:50:00,356.3,357.38,356.13,356.34,3003.0,349.6089,350.6686,349.4421,349.6481,3003.0
2022-08-24 11:00:00,356.63,356.78,355.95,356.18,2000.0,349.9327,350.0798,349.2654,349.4911,2000.0
2022-08-24 11:10:00,356.62,357.82,355.97,357.2,1975.0,349.9229,351.1003,349.2851,350.492,1975.0
2022-08-24 11:20:00,357.23,357.7,356.38,357.13,3599.0,350.5214,350.9826,349.6874,350.4233,3599.0
2022-08-24 11:30:00,356.81,356.82,356.06,356.52,3242.0,350.1093,350.1191,349.3734,349.8247,3242.0
2022-08-24 11:40:00,356.79,357.36,356.79,356.95,1610.0,350.0897,350.649,350.0897,350.2467,1610.0
2022-08-24 11:50:00,357.36,357.44,356.88,357.1,1505.0,350.649,350.7275,350.178,350.3938,1505.0
2022-08-24 12:00:00,356.5,356.83,356.5,356.55,800.0,349.8051,350.1289,349.8051,349.8542,800.0
2022-08-24 12:10:00,356.5,356.5,355.87,356.0,1005.0,349.8051,349.8051,349.1869,349.3145,1005.0
2022-08-24 12:20:00,355.87,355.87,355.62,355.68,1104.0,349.1869,349.1869,348.9416,349.0005,1104.0
2022-08-24 12:30:00,355.44,355.44,354.96,354.97,720.0,348.765,348.765,348.294,348.3038,720.0
2022-08-24 12:40:00,355.04,355.04,354.11,354.71,1400.0,348.3725,348.3725,347.46,348.0487,1400.0
2022-08-24 12:50:00,354.4,354.4,353.86,354.08,600.0,347.7445,347.7445,347.2147,347.4306,600.0
2022-08-24 13:00:00,354.1,354.7,353.8,354.7,1400.0,347.4502,348.0389,347.1558,348.0389,1400.0
2022-08-24 13:10:00,354.5,354.72,354.24,354.24,1600.0,347.8427,348.0585,347.5875,347.5875,1600.0
2022-08-24 13:20:00,354.14,354.14,353.09,353.24,1000.0,347.4894,347.4894,346.4591,346.6063,1000.0
2022-08-24 13:30:00,353.34,353.54,353.32,353.54,798.0,346.7044,346.9007,346.6848,346.9007,798.0
2022-08-24 13:40:00,353.6,353.79,353.57,353.67,800.0,346.9596,347.146,346.9301,347.0283,800.0
2022-08-24 13:50:00,353.93,354.14,353.9,354.14,900.0,347.2834,347.4894,347.2539,347.4894,900.0
2022-08-24 14:00:00,354.25,354.49,354.15,354.49,600.0,347.5974,347.8329,347.4992,347.8329,600.0
2022-08-24 14:10:00,353.94,354.13,353.55,353.55,1500.0,347.2932,347.4796,346.9105,346.9105,1500.0
2022-08-24 14:20:00,353.2,353.99,353.2,353.45,3074.0,346.5671,347.3422,346.5671,346.8124,3074.0
2022-08-24 14:30:00,353.32,353.32,352.86,353.15,1329.0,346.6848,346.6848,346.2335,346.518,1329.0
2022-08-24 14:40:00,353.17,353.35,353.06,353.22,832.0,346.5376,346.7143,346.4297,346.5867,832.0
2022-08-24 14:50:00,353.33,354.04,353.33,354.04,1007.0,346.6946,347.3913,346.6946,347.3913,1007.0
2022-08-24 15:00:00,353.87,354.81,353.87,354.81,1100.0,347.2245,348.1468,347.2245,348.1468,1100.0
2022-08-24 15:10:00,354.56,354.66,354.01,354.53,2137.0,347.9015,347.9997,347.3619,347.8721,2137.0
2022-08-24 15:20:00,354.41,354.41,353.7,354.01,3508.0,347.7544,347.7544,347.0577,347.3619,3508.0
2022-08-24 15:30:00,354.12,355.49,354.03,355.32,2514.0,347.4698,348.8141,347.3815,348.6473,2514.0
2022-08-24 15:40:00,355.46,355.56,355.1,355.11,3294.0,348.7846,348.8828,348.4314,348.4412,3294.0
2022-08-24 15:50:00,355.26,355.98,355.02,355.22,13132.0,348.5884,349.2949,348.3529,348.5491,13132.0
2022-08-25 09:30:00,358.44,358.72,357.36,358.55,2388.0,351.7087,351.9834,350.649,351.8166,2388.0
2022-08-25 09:40:00,357.01,358.13,356.81,357.41,732.0,350.3055,351.4045,350.1093,350.698,732.0
2022-08-25 09:50:00,358.49,359.48,357.97,359.1,2100.0,351.7577,352.7291,351.2475,352.3563,2100.0
2022-08-25 10:00:00,360.56,360.68,359.13,359.13,1191.0,353.7889,353.9066,352.3857,352.3857,1191.0
2022-08-25 10:10:00,359.7,361.18,359.4,360.79,5000.0,352.945,354.3972,352.6506,354.0145,5000.0
2022-08-25 10:20:00,360.78,362.74,360.73,362.0,3765.0,354.0047,355.9279,353.9557,355.2018,3765.0
2022-08-25 10:30:00,361.87,362.21,361.42,361.51,1134.0,355.0743,355.4079,354.6327,354.721,1134.0
2022-08-25 10:40:00,360.98,361.18,360.98,361.18,1235.0,354.201,354.3972,354.201,354.3972,1235.0
2022-08-25 10:50:00,360.94,360.94,360.23,360.23,705.0,354.1617,354.1617,353.4651,353.4651,705.0
2022-08-25 11:00:00,359.49,359.49,359.3,359.3,397.0,352.739,352.739,352.5525,352.5525,397.0
2022-08-25 11:10:00,359.6,359.6,358.07,358.08,900.0,352.8469,352.8469,351.3456,351.3554,900.0
2022-08-25 11:20:00,357.75,358.39,357.24,358.39,405.0,351.0316,351.6596,350.5312,351.6596,405.0
2022-08-25 11:30:00,358.4,358.4,358.4,358.4,100.0,351.6694,351.6694,351.6694,351.6694,100.0
2022-08-25 11:40:00,358.15,358.36,358.04,358.36,800.0,351.4241,351.6302,351.3162,351.6302,800.0
2022-08-25 11:50:00,358.34,358.79,358.06,358.79,804.0,351.6105,352.0521,351.3358,352.0521,804.0
2022-08-25 12:00:00,359.02,359.02,358.62,358.85,968.0,352.2778,352.2778,351.8853,352.111,968.0
2022-08-25 12:10:00,358.94,359.12,358.19,358.19,1100.0,352.1993,352.3759,351.4634,351.4634,1100.0
2022-08-25 12:20:00,357.96,358.45,357.96,358.44,1000.0,351.2377,351.7185,351.2377,351.7087,1000.0
2022-08-25 12:30:00,358.42,358.99,358.42,358.99,400.0,351.689,352.2483,351.689,352.2483,400.0
2022-08-25 12:40:00,358.9,358.9,358.09,358.1,500.0,352.16,352.16,351.3652,351.3751,500.0
2022-08-25 12:50:00,358.41,358.86,358.41,358.44,680.0,351.6792,352.1208,351.6792,351.7087,680.0
2022-08-25 13:00:00,359.09,359.21,358.67,358.68,663.0,352.3465,352.4642,351.9344,351.9442,663.0
2022-08-25 13:10:00,358.51,359.08,358.51,359.08,700.0,351.7774,352.3367,351.7774,352.3367,700.0
2022-08-25 13:20:00,359.31,359.81,359.13,359.62,615.0,352.5623,353.0529,352.3857,352.8665,615.0
2022-08-25 13:30:00,359.66,360.2,359.6,359.87,1153.0,352.9058,353.4356,352.8469,353.1118,1153.0
2022-08-25 13:40:00,360.08,360.63,360.08,360.51,1231.0,353.3179,353.8575,353.3179,353.7398,1231.0
2022-08-25 13:50:00,360.5,360.53,360.08,360.32,1600.0,353.73,353.7594,353.3179,353.5534,1600.0
2022-08-25 14:00:00,360.23,360.84,360.14,360.84,2500.0,353.4651,354.0636,353.3767,354.0636,2500.0
2022-08-25 14:10:00,361.0,361.06,360.41,360.41,1800.0,354.2206,354.2795,353.6417,353.6417,1800.0
2022-08-25 14:20:00,360.61,360.9,360.14,360.9,2142.0,353.8379,354.1225,353.3767,354.1225,2142.0
2022-08-25 14:30:00,360.83,360.83,360.59,360.66,800.0,354.0538,354.0538,353.8183,353.887,800.0
2022-08-25 14:40:00,360.42,360.5,360.16,360.17,2000.0,353.6515,353.73,353.3964,353.4062,2000.0
2022-08-25 14:50:00,360.23,360.4,360.17,360.4,500.0,353.4651,353.6319,353.4062,353.6319,500.0
2022-08-25 15:00:00,360.53,360.76,360.34,360.38,1911.0,353.7594,353.9851,353.573,353.6122,1911.0
2022-08-25 15:10:00,360.42,360.49,360.19,360.47,1800.0,353.6515,353.7202,353.4258,353.7005,1800.0
2022-08-25 15:20:00,360.56,361.23,360.56,360.91,1309.0,353.7889,354.4463,353.7889,354.1323,1309.0
2022-08-25 15:30:00,360.88,361.03,360.62,360.89,3206.0,354.1028,354.25,353.8477,354.1127,3206.0
2022-08-25 15:40:00,361.02,361.92,360.87,361.89,4197.0,354.2402,355.1233,354.093,355.0939,4197.0
2022-08-25 15:50:00,362.15,362.28,361.35,362.28,10305.0,355.349,355.4766,354.564,355.4766,10305.0
2022-08-26 09:30:00,364.13,364.13,363.06,363.06,1278.0,357.2918,357.2918,356.2419,356.2419,1278.0
2022-08-26 09:40:00,361.07,361.07,360.45,360.45,200.0,354.2893,354.2893,353.6809,353.6809,200.0
2022-08-26 09:50:00,360.99,362.36,360.99,361.84,400.0,354.2108,355.5551,354.2108,355.0448,400.0
2022-08-26 10:00:00,362.19,362.21,356.39,357.81,3101.0,355.3882,355.4079,349.6972,351.0905,3101.0
2022-08-26 10:10:00,359.66,359.82,358.9,359.24,1414.0,352.9058,353.0628,352.16,352.4936,1414.0
2022-08-26 10:20:00,360.43,360.43,357.57,357.57,2107.0,353.6613,353.6613,350.855,350.855,2107.0
2022-08-26 10:30:00,356.54,356.54,354.6,355.05,3461.0,349.8444,349.8444,347.9408,348.3823,3461.0
2022-08-26 10:40:00,355.3,355.43,354.3,355.26,8044.0,348.6276,348.7552,347.6464,348.5884,8044.0
2022-08-26 10:50:00,355.15,355.62,354.63,355.62,1101.0,348.4805,348.9416,347.9702,348.9416,1101.0
2022-08-26 11:00:00,355.11,355.11,354.25,354.38,1281.0,348.4412,348.4412,347.5974,347.7249,1281.0
2022-08-26 11:10:00,353.84,354.81,353.67,354.5,1200.0,347.1951,348.1468,347.0283,347.8427,1200.0
2022-08-26 11:20:00,354.2,354.2,353.24,354.14,1633.0,347.5483,347.5483,346.6063,347.4894,1633.0
2022-08-26 11:30:00,354.81,354.81,354.38,354.47,935.0,348.1468,348.1468,347.7249,347.8132,935.0
2022-08-26 11:40:00,354.7,354.7,354.25,354.65,848.0,348.0389,348.0389,347.5974,347.9898,848.0
2022-08-26 11:50:00,354.91,354.91,354.76,354.76,200.0,348.245,348.245,348.0978,348.0978,200.0
2022-08-26 12:00:00,354.45,354.45,353.52,353.53,3181.0,347.7936,347.7936,346.8811,346.8909,3181.0
2022-08-26 12:10:00,353.31,353.38,352.75,352.75,600.0,346.675,346.7437,346.1255,346.1255,600.0
2022-08-26 12:20:00,352.5,352.55,352.43,352.55,716.0,345.8802,345.9293,345.8115,345.9293,716.0
2022-08-26 12:30:00,352.07,352.33,351.96,352.31,854.0,345.4583,345.7134,345.3504,345.6938,854.0
2022-08-26 12:40:00,352.53,352.7,352.34,352.65,700.0,345.9097,346.0765,345.7232,346.0274,700.0
2022-08-26 12:50:00,352.78,352.94,352.6,352.94,500.0,346.155,346.312,345.9783,346.312,500.0
2022-08-26 13:00:00,352.81,353.2,352.61,352.61,747.0,346.1844,346.5671,345.9882,345.9882,747.0
2022-08-26 13:10:00,352.98,353.33,352.71,352.78,1273.0,346.3512,346.6946,346.0863,346.155,1273.0
2022-08-26 13:20:00,353.05,353.64,353.04,353.4,1542.0,346.4199,346.9988,346.4101,346.7633,1542.0
2022-08-26 13:30:00,353.27,353.27,351.74,351.74,2614.0,346.6358,346.6358,345.1345,345.1345,2614.0
2022-08-26 13:40:00,351.46,352.0,351.46,352.0,905.0,344.8598,345.3896,344.8598,345.3896,905.0
2022-08-26 13:50:00,351.76,352.02,351.63,352.02,900.0,345.1541,345.4092,345.0266,345.4092,900.0
2022-08-26 14:00:00,352.08,352.08,351.66,351.71,967.0,345.4681,345.4681,345.056,345.1051,967.0
2022-08-26 14:10:00,351.22,351.23,350.49,350.49,1247.0,344.6243,344.6341,343.908,343.908,1247.0
2022-08-26 14:20:00,350.72,351.41,350.72,351.4,1000.0,344.1336,344.8107,344.1336,344.8009,1000.0
2022-08-26 14:30:00,351.39,351.47,350.94,351.47,1512.0,344.7911,344.8696,344.3495,344.8696,1512.0
2022-08-26 14:40:00,351.28,351.34,350.72,350.97,700.0,344.6831,344.742,344.1336,344.379,700.0
2022-08-26 14:50:00,350.97,350.97,350.05,350.06,1792.0,344.379,344.379,343.4762,343.486,1792.0
2022-08-26 15:00:00,349.86,350.36,349.68,349.77,2227.0,343.2898,343.7804,343.1132,343.2015,2227.0
2022-08-26 15:10:00,349.78,350.73,349.57,350.73,1991.0,343.2113,344.1435,343.0052,344.1435,1991.0
2022-08-26 15:20:00,350.89,350.93,350.34,350.61,1888.0,344.3005,344.3397,343.7608,344.0257,1888.0
2022-08-26 15:30:00,350.56,351.25,350.2,351.25,2775.0,343.9767,344.6537,343.6234,344.6537,2775.0
2022-08-26 15:40:00,351.1,351.72,350.7,351.58,5491.0,344.5065,345.1149,344.114,344.9775,5491.0
2022-08-26 15:50:00,351.59,352.44,350.72,351.86,19944.0,344.9873,345.8213,344.1336,345.2522,19944.0
2022-08-29 09:30:00,348.46,349.87,348.28,349.16,3258.0,341.9161,343.2996,341.7395,342.6029,3258.0
2022-08-29 09:40:00,349.29,349.29,348.32,348.69,900.0,342.7305,342.7305,341.7787,342.1418,900.0
2022-08-29 09:50:00,348.7,350.62,348.7,349.2,1725.0,342.1516,344.0355,342.1516,342.6422,1725.0
2022-08-29 10:00:00,349.5,349.5,349.4,349.41,272.0,342.9366,342.9366,342.8384,342.8483,272.0
2022-08-29 10:10:00,350.49,352.29,350.19,352.29,2520.0,343.908,345.6742,343.6136,345.6742,2520.0
2022-08-29 10:20:00,351.82,352.81,351.79,352.0,8208.0,345.213,346.1844,345.1836,345.3896,8208.0
2022-08-29 10:30:00,351.82,352.45,350.94,351.0,25354.0,345.213,345.8312,344.3495,344.4084,25354.0
2022-08-29 10:40:00,351.02,352.79,351.02,352.49,5456.0,344.428,346.1648,344.428,345.8704,5456.0
2022-08-29 10:50:00,352.65,353.35,352.4,352.72,6586.0,346.0274,346.7143,345.7821,346.0961,6586.0
2022-08-29 11:00:00,352.63,353.79,351.71,352.85,6496.0,346.0078,347.146,345.1051,346.2236,6496.0
2022-08-29 11:10:00,353.04,353.04,352.03,352.06,2276.0,346.4101,346.4101,345.419,345.4485,2276.0
2022-08-29 11:20:00,352.05,352.54,351.87,352.01,2437.0,345.4387,345.9195,345.2621,345.3994,2437.0
2022-08-29 11:30:00,352.46,353.23,352.0,352.59,2884.0,345.841,346.5965,345.3896,345.9685,2884.0
2022-08-29 11:40:00,352.25,352.73,351.87,352.73,2900.0,345.6349,346.1059,345.2621,346.1059,2900.0
2022-08-29 11:50:00,352.45,352.78,352.33,352.78,1182.0,345.8312,346.155,345.7134,346.155,1182.0
2022-08-29 12:00:00,353.21,353.82,353.21,353.81,400.0,346.5769,347.1754,346.5769,347.1656,400.0
2022-08-29 12:10:00,354.06,354.07,353.92,354.06,1600.0,347.4109,347.4207,347.2736,347.4109,1600.0
2022-08-29 12:20:00,354.35,354.35,353.73,353.93,1540.0,347.6955,347.6955,347.0871,347.2834,1540.0
2022-08-29 12:30:00,353.89,353.94,353.72,353.85,900.0,347.2441,347.2932,347.0773,347.2049,900.0
2022-08-29 12:40:00,354.15,354.94,354.05,354.94,1198.0,347.4992,348.2744,347.4011,348.2744,1198.0
2022-08-29 12:50:00,354.81,355.23,354.81,354.86,1448.0,348.1468,348.559,348.1468,348.1959,1448.0
2022-08-29 13:00:00,355.33,355.33,354.69,355.17,3160.0,348.6571,348.6571,348.0291,348.5001,3160.0
2022-08-29 13:10:00,356.0,357.24,355.76,355.78,6590.0,349.3145,350.5312,349.079,349.0986,6590.0
2022-08-29 13:20:00,356.07,356.68,355.94,356.68,1988.0,349.3832,349.9817,349.2556,349.9817,1988.0
2022-08-29 13:30:00,356.84,357.46,356.73,356.94,8701.0,350.1387,350.7471,350.0308,350.2368,8701.0
2022-08-29 13:40:00,356.78,357.5,356.78,357.0,3035.0,350.0798,350.7863,350.0798,350.2957,3035.0
2022-08-29 13:50:00,356.88,357.62,356.88,357.44,5109.0,350.178,350.9041,350.178,350.7275,5109.0
2022-08-29 14:00:00,357.25,357.25,356.38,356.61,6051.0,350.541,350.541,349.6874,349.913,6051.0
2022-08-29 14:10:00,356.41,356.43,355.7,355.86,7477.0,349.7168,349.7364,349.0201,349.1771,7477.0
2022-08-29 14:20:00,355.88,356.56,355.87,356.43,2704.0,349.1967,349.864,349.1869,349.7364,2704.0
2022-08-29 14:30:00,356.15,356.94,356.13,356.84,1589.0,349.4617,350.2368,349.4421,350.1387,1589.0
2022-08-29 14:40:00,356.76,356.8,356.27,356.27,1100.0,350.0602,350.0995,349.5794,349.5794,1100.0
2022-08-29 14:50:00,356.11,356.17,355.59,355.99,3614.0,349.4224,349.4813,348.9122,349.3047,3614.0
2022-08-29 15:00:00,356.17,356.36,355.76,356.03,11051.0,349.4813,349.6677,349.079,349.3439,11051.0
2022-08-29 15:10:00,356.01,356.34,355.75,356.02,2671.0,349.3243,349.6481,349.0692,349.3341,2671.0
2022-08-29 15:20:00,355.75,356.26,355.51,355.51,10721.0,349.0692,349.5696,348.8337,348.8337,10721.0
2022-08-29 15:30:00,355.34,355.86,354.9,355.71,3624.0,348.6669,349.1771,348.2352,349.0299,3624.0
2022-08-29 15:40:00,355.52,356.02,354.95,354.95,12640.0,348.8435,349.3341,348.2842,348.2842,12640.0
2022-08-29 15:50:00,354.56,355.55,354.2,354.34,25532.0,347.9015,348.8729,347.5483,347.6857,25532.0
2022-08-30 09:30:00,356.77,356.85,355.51,355.51,2844.0,350.07,350.1485,348.8337,348.8337,2844.0
2022-08-30 09:40:00,355.45,355.55,352.49,352.52,2013.0,348.7748,348.8729,345.8704,345.8998,2013.0
2022-08-30 09:50:00,352.92,353.1,352.2,352.5,2500.0,346.2923,346.469,345.5859,345.8802,2500.0
2022-08-30 10:00:00,352.86,352.86,349.78,350.88,2471.0,346.2335,346.2335,343.2113,344.2906,2471.0
2022-08-30 10:10:00,350.85,350.86,349.35,350.44,5067.0,344.2612,344.271,342.7894,343.8589,5067.0
2022-08-30 10:20:00,349.66,350.47,349.07,349.88,2973.0,343.0936,343.8883,342.5146,343.3094,2973.0
2022-08-30 10:30:00,349.88,350.15,346.18,346.25,14634.0,343.3094,343.5744,339.6789,339.7476,14634.0
2022-08-30 10:40:00,346.07,346.09,341.86,342.63,15503.0,339.571,339.5906,335.44,336.1956,15503.0
2022-08-30 10:50:00,343.11,346.27,342.75,346.13,10951.0,336.6666,339.7672,336.3133,339.6298,10951.0
2022-08-30 11:00:00,346.19,347.32,345.84,346.13,11424.0,339.6887,340.7975,339.3453,339.6298,11424.0
2022-08-30 11:10:00,346.34,346.66,344.89,346.66,5369.0,339.8359,340.1499,338.4131,340.1499,5369.0
2022-08-30 11:20:00,346.45,346.63,345.43,346.63,2674.0,339.9438,340.1205,338.943,340.1205,2674.0
2022-08-30 11:30:00,346.51,347.64,346.29,346.7,2103.0,340.0027,341.1115,339.7868,340.1891,2103.0
2022-08-30 11:40:00,346.18,347.09,345.81,345.99,2316.0,339.6789,340.5718,339.3159,339.4925,2316.0
2022-08-30 11:50:00,346.01,347.06,346.01,346.89,3000.0,339.5121,340.5424,339.5121,340.3756,3000.0
2022-08-30 12:00:00,346.32,347.04,346.31,346.88,3169.0,339.8163,340.5228,339.8065,340.3658,3169.0
2022-08-30 12:10:00,347.06,347.6,346.67,346.68,2031.0,340.5424,341.0722,340.1597,340.1695,2031.0
2022-08-30 12:20:00,347.2,347.22,346.89,347.06,1000.0,340.6798,340.6994,340.3756,340.5424,1000.0
2022-08-30 12:30:00,347.31,347.32,345.96,347.15,3723.0,340.7877,340.7975,339.463,340.6307,3723.0
2022-08-30 12:40:00,347.11,347.26,346.02,346.55,3400.0,340.5914,340.7386,339.5219,340.042,3400.0
2022-08-30 12:50:00,346.44,346.56,346.11,346.11,1900.0,339.934,340.0518,339.6102,339.6102,1900.0
2022-08-30 13:00:00,346.17,346.28,345.44,345.44,3816.0,339.6691,339.777,338.9528,338.9528,3816.0
2022-08-30 13:10:00,345.47,345.51,344.5,344.5,1724.0,338.9822,339.0215,338.0305,338.0305,1724.0
2022-08-30 13:20:00,344.52,344.65,344.16,344.55,1800.0,338.0501,338.1776,337.6968,338.0795,1800.0
2022-08-30 13:30:00,344.55,345.31,344.55,345.09,6706.0,338.0795,338.8252,338.0795,338.6094,6706.0
2022-08-30 13:40:00,345.18,345.41,344.36,345.17,5583.0,338.6977,338.9234,337.8931,338.6879,5583.0
2022-08-30 13:50:00,345.12,346.02,344.88,345.25,2300.0,338.6388,339.5219,338.4033,338.7664,2300.0
2022-08-30 14:00:00,345.47,345.83,345.18,345.5,3216.0,338.9822,339.3355,338.6977,339.0117,3216.0
2022-08-30 14:10:00,345.44,346.2,345.18,345.97,5211.0,338.9528,339.6985,338.6977,339.4729,5211.0
2022-08-30 14:20:00,346.09,346.26,345.63,345.8,3402.0,339.5906,339.7574,339.1392,339.306,3402.0
2022-08-30 14:30:00,345.86,346.32,345.6,345.89,3716.0,339.3649,339.8163,339.1098,339.3944,3716.0
2022-08-30 14:40:00,346.21,346.22,345.16,345.31,4595.0,339.7083,339.7182,338.6781,338.8252,4595.0
2022-08-30 14:50:00,345.1,346.0,345.1,345.71,4216.0,338.6192,339.5023,338.6192,339.2177,4216.0
2022-08-30 15:00:00,345.78,347.33,345.75,347.33,2500.0,339.2864,340.8073,339.257,340.8073,2500.0
2022-08-30 15:10:00,347.93,348.14,347.14,347.47,3346.0,341.396,341.6021,340.6209,340.9447,3346.0
2022-08-30 15:20:00,347.21,347.74,346.94,346.94,2400.0,340.6896,341.2096,340.4246,340.4246,2400.0
2022-08-30 15:30:00,346.87,346.87,345.98,346.53,5194.0,340.356,340.356,339.4827,340.0223,5194.0
2022-08-30 15:40:00,346.58,347.2,345.27,345.58,8068.0,340.0714,340.6798,338.786,339.0902,8068.0
2022-08-30 15:50:00,345.61,346.01,344.98,345.46,19153.0,339.1196,339.5121,338.5014,338.9724,19153.0
2022-08-31 09:30:00,346.6,347.29,343.04,343.98,4497.0,340.7366,341.4149,337.2368,338.1609,4497.0
2022-08-31 09:40:00,343.81,346.31,343.23,345.13,3471.0,337.9938,340.4515,337.4236,339.2914,3471.0
2022-08-31 09:50:00,344.79,345.06,343.81,343.81,2346.0,338.9572,339.2226,337.9938,337.9938,2346.0
2022-08-31 10:00:00,343.65,343.91,342.63,342.65,2000.0,337.8365,338.0921,336.8337,336.8534,2000.0
2022-08-31 10:10:00,342.75,343.35,341.41,342.37,2858.0,336.9517,337.5415,335.6344,336.5781,2858.0
2022-08-31 10:20:00,342.5,343.9,342.37,342.95,1900.0,336.7059,338.0822,336.5781,337.1483,1900.0
2022-08-31 10:30:00,342.75,343.74,342.38,343.3,1770.0,336.9517,337.9249,336.5879,337.4924,1770.0
2022-08-31 10:40:00,342.67,345.87,342.67,345.87,6985.0,336.873,340.0189,336.873,340.0189,6985.0
2022-08-31 10:50:00,345.98,346.21,343.99,344.26,2041.0,340.127,340.3532,338.1707,338.4361,2041.0
2022-08-31 11:00:00,344.07,344.28,343.82,344.28,2900.0,338.2494,338.4558,338.0036,338.4558,2900.0
2022-08-31 11:10:00,344.06,344.7,343.33,344.7,5163.0,338.2395,338.8687,337.5219,338.8687,5163.0
2022-08-31 11:20:00,344.81,346.26,344.61,345.52,7115.0,338.9768,340.4023,338.7802,339.6748,7115.0
2022-08-31 11:30:00,345.41,346.26,344.67,345.72,2300.0,339.5667,340.4023,338.8392,339.8714,2300.0
2022-08-31 11:40:00,345.77,345.82,345.45,345.81,1587.0,339.9206,339.9698,339.606,339.9599,1587.0
2022-08-31 11:50:00,345.7,346.53,345.7,346.53,3473.0,339.8518,340.6677,339.8518,340.6677,3473.0
2022-08-31 12:00:00,346.36,346.77,346.24,346.47,3904.0,340.5006,340.9037,340.3826,340.6088,3904.0
2022-08-31 12:10:00,346.41,347.1,345.94,346.45,4668.0,340.5498,341.2281,340.0877,340.5891,4668.0
2022-08-31 12:20:00,346.54,347.21,346.52,346.61,3824.0,340.6776,341.3362,340.6579,340.7464,3824.0
2022-08-31 12:30:00,346.54,346.79,346.13,346.41,3100.0,340.6776,340.9233,340.2745,340.5498,3100.0
2022-08-31 12:40:00,346.4,347.05,346.39,346.87,7000.0,340.5399,341.1789,340.5301,341.002,7000.0
2022-08-31 12:50:00,346.89,347.18,345.36,345.62,3372.0,341.0217,341.3067,339.5175,339.7731,3372.0
2022-08-31 13:00:00,345.65,346.53,345.32,346.3,3924.0,339.8026,340.6677,339.4782,340.4416,3924.0
2022-08-31 13:10:00,346.55,346.9,346.38,346.38,22627.0,340.6874,341.0315,340.5203,340.5203,22627.0
2022-08-31 13:20:00,346.34,346.42,345.3,345.73,3708.0,340.481,340.5596,339.4586,339.8813,3708.0
2022-08-31 13:30:00,345.7,346.07,345.36,345.36,5846.0,339.8518,340.2155,339.5175,339.5175,5846.0
2022-08-31 13:40:00,345.34,346.43,345.34,345.85,6759.0,339.4979,340.5694,339.4979,339.9992,6759.0
2022-08-31 13:50:00,345.91,346.14,345.59,345.7,3100.0,340.0582,340.2843,339.7436,339.8518,3100.0
2022-08-31 14:00:00,345.56,346.23,345.18,346.13,5166.0,339.7142,340.3728,339.3406,340.2745,5166.0
2022-08-31 14:10:00,346.36,346.37,345.67,345.91,4585.0,340.5006,340.5105,339.8223,340.0582,4585.0
2022-08-31 14:20:00,346.02,346.49,345.96,346.38,1359.0,340.1664,340.6284,340.1074,340.5203,1359.0
2022-08-31 14:30:00,346.25,346.25,345.46,345.84,9824.0,340.3925,340.3925,339.6158,339.9894,9824.0
2022-08-31 14:40:00,345.69,346.41,345.5,345.84,8217.0,339.842,340.5498,339.6552,339.9894,8217.0
2022-08-31 14:50:00,345.78,346.77,345.57,346.65,4260.0,339.9304,340.9037,339.724,340.7857,4260.0
2022-08-31 15:00:00,346.52,347.78,346.36,347.43,9161.0,340.6579,341.8966,340.5006,341.5525,9161.0
2022-08-31 15:10:00,347.41,348.73,347.28,348.27,7898.0,341.5329,342.8305,341.4051,342.3783,7898.0
2022-08-31 15:20:00,348.07,348.07,347.26,347.29,3400.0,342.1817,342.1817,341.3854,341.4149,3400.0
2022-08-31 15:30:00,347.29,347.6,346.97,347.55,6664.0,341.4149,341.7196,341.1003,341.6705,6664.0
2022-08-31 15:40:00,347.6,348.94,347.32,348.63,17865.0,341.7196,343.037,341.4444,342.7322,17865.0
2022-08-31 15:50:00,348.62,348.92,347.5,347.6,72231.0,342.7224,343.0173,341.6213,341.7196,72231.0
2022-09-01 09:30:00,345.16,345.81,343.46,345.07,4740.0,339.3209,339.9599,337.6497,339.2324,4740.0
2022-09-01 09:40:00,345.19,345.19,344.86,344.87,1038.0,339.3504,339.3504,339.026,339.0358,1038.0
2022-09-01 09:50:00,344.82,345.39,344.36,345.23,2964.0,338.9867,339.547,338.5345,339.3897,2964.0
2022-09-01 10:00:00,345.24,345.31,342.62,343.26,2480.0,339.3996,339.4684,336.8239,337.4531,2480.0
2022-09-01 10:10:00,343.18,343.3,342.18,342.9,2158.0,337.3744,337.4924,336.3913,337.0992,2158.0
2022-09-01 10:20:00,343.0,345.61,342.85,345.55,5813.0,337.1975,339.7633,337.05,339.7043,5813.0
2022-09-01 10:30:00,345.59,345.79,343.88,343.88,2600.0,339.7436,339.9403,338.0626,338.0626,2600.0
2022-09-01 10:40:00,344.17,344.23,342.97,342.97,1300.0,338.3477,338.4067,337.168,337.168,1300.0
2022-09-01 10:50:00,343.03,343.54,342.47,342.54,4000.0,337.227,337.7283,336.6764,336.7452,4000.0
2022-09-01 11:00:00,342.44,344.18,342.38,343.9,4137.0,336.6469,338.3575,336.5879,338.0822,4137.0
2022-09-01 11:10:00,344.31,344.49,343.93,343.94,1807.0,338.4853,338.6623,338.1117,338.1216,1807.0
2022-09-01 11:20:00,343.88,343.88,342.02,342.03,5014.0,338.0626,338.0626,336.234,336.2439,5014.0
2022-09-01 11:30:00,342.4,343.85,342.4,342.82,4032.0,336.6076,338.0331,336.6076,337.0205,4032.0
2022-09-01 11:40:00,342.89,342.89,341.9,342.48,2500.0,337.0893,337.0893,336.1161,336.6863,2500.0
2022-09-01 11:50:00,342.31,342.76,341.99,342.54,2450.0,336.5191,336.9615,336.2045,336.7452,2450.0
2022-09-01 12:00:00,342.67,342.89,342.36,342.8,1830.0,336.873,337.0893,336.5683,337.0008,1830.0
2022-09-01 12:10:00,342.62,342.66,341.54,341.54,4622.0,336.8239,336.8632,335.7622,335.7622,4622.0
2022-09-01 12:20:00,341.7,341.73,341.1,341.1,2639.0,335.9195,335.9489,335.3296,335.3296,2639.0
2022-09-01 12:30:00,341.06,341.45,340.14,340.26,3922.0,335.2903,335.6737,334.3858,334.5038,3922.0
2022-09-01 12:40:00,340.08,340.48,339.55,339.55,2183.0,334.3269,334.7201,333.8058,333.8058,2183.0
2022-09-01 12:50:00,339.69,340.34,339.44,340.34,8023.0,333.9435,334.5825,333.6977,334.5825,8023.0
2022-09-01 13:00:00,340.39,341.57,340.09,341.52,5996.0,334.6316,335.7917,334.3367,335.7425,5996.0
2022-09-01 13:10:00,341.48,341.53,341.2,341.2,1518.0,335.7032,335.7523,335.4279,335.4279,1518.0
2022-09-01 13:20:00,341.35,342.23,341.21,342.17,1601.0,335.5754,336.4405,335.4377,336.3815,1601.0
2022-09-01 13:30:00,341.97,341.97,341.53,341.53,700.0,336.1849,336.1849,335.7523,335.7523,700.0
2022-09-01 13:40:00,341.55,341.56,340.46,340.46,2613.0,335.772,335.7818,334.7004,334.7004,2613.0
2022-09-01 13:50:00,340.85,341.7,340.56,341.5,3737.0,335.0838,335.9195,334.7987,335.7228,3737.0
2022-09-01 14:00:00,341.95,342.04,341.05,341.24,2541.0,336.1652,336.2537,335.2804,335.4672,2541.0
2022-09-01 14:10:00,341.48,341.67,341.47,341.67,1000.0,335.7032,335.89,335.6933,335.89,1000.0
2022-09-01 14:20:00,341.62,342.29,341.62,341.94,6817.0,335.8408,336.4995,335.8408,336.1554,6817.0
2022-09-01 14:30:00,342.19,342.51,341.49,341.98,9756.0,336.4012,336.7158,335.713,336.1947,9756.0
2022-09-01 14:40:00,342.19,342.41,341.55,341.55,2612.0,336.4012,336.6174,335.772,335.772,2612.0
2022-09-01 14:50:00,341.59,342.42,341.55,341.86,900.0,335.8113,336.6273,335.772,336.0767,900.0
2022-09-01 15:00:00,342.32,343.73,342.32,343.72,2463.0,336.529,337.9151,336.529,337.9053,2463.0
2022-09-01 15:10:00,343.55,343.8,343.05,343.05,2402.0,337.7382,337.9839,337.2466,337.2466,2402.0
2022-09-01 15:20:00,342.91,342.91,341.57,341.62,2879.0,337.109,337.109,335.7917,335.8408,2879.0
2022-09-01 15:30:00,341.55,341.87,340.91,341.55,7613.0,335.772,336.0866,335.1428,335.772,7613.0
2022-09-01 15:40:00,341.31,342.25,341.03,341.03,8300.0,335.5361,336.4601,335.2608,335.2608,8300.0
2022-09-01 15:50:00,341.37,342.7,341.37,342.7,35630.0,335.595,336.9025,335.595,336.9025,35630.0
2022-09-02 09:30:00,347.56,348.57,347.07,347.09,3637.0,341.6803,342.6732,341.1986,341.2183,3637.0
2022-09-02 09:40:00,346.69,347.62,345.95,347.11,2199.0,340.825,341.7393,340.0976,341.2379,2199.0
2022-09-02 09:50:00,347.6,348.28,347.32,347.6,5200.0,341.7196,342.3881,341.4444,341.7196,5200.0
2022-09-02 10:00:00,347.57,347.57,346.44,346.48,3222.0,341.6901,341.6901,340.5793,340.6186,3222.0
2022-09-02 10:10:00,348.02,348.21,346.83,347.26,2200.0,342.1325,342.3193,340.9627,341.3854,2200.0
2022-09-02 10:20:00,346.86,347.06,346.32,347.06,832.0,340.9922,341.1888,340.4613,341.1888,832.0
2022-09-02 10:30:00,347.65,348.09,347.65,348.01,3622.0,341.7688,342.2014,341.7688,342.1227,3622.0
2022-09-02 10:40:00,347.9,348.05,347.65,347.65,700.0,342.0146,342.162,341.7688,341.7688,700.0
2022-09-02 10:50:00,347.81,347.81,347.07,347.52,1640.0,341.9261,341.9261,341.1986,341.641,1640.0
2022-09-02 11:00:00,347.79,349.16,347.75,349.16,16725.0,341.9064,343.2533,341.8671,343.2533,16725.0
2022-09-02 11:10:00,348.94,349.83,348.91,349.27,2002.0,343.037,343.9119,343.0075,343.3614,2002.0
2022-09-02 11:20:00,349.7,349.7,348.68,348.68,1000.0,343.7841,343.7841,342.7814,342.7814,1000.0
2022-09-02 11:30:00,348.57,349.17,348.04,349.17,1300.0,342.6732,343.2631,342.1522,343.2631,1300.0
2022-09-02 11:40:00,348.79,349.09,348.32,349.09,1639.0,342.8895,343.1844,342.4275,343.1844,1639.0
2022-09-02 11:50:00,349.33,350.54,349.06,350.54,7111.0,343.4204,344.6099,343.1549,344.6099,7111.0
2022-09-02 12:00:00,350.9,351.51,350.89,351.31,6453.0,344.9638,345.5635,344.954,345.3669,6453.0
2022-09-02 12:10:00,351.29,351.29,349.84,349.91,2809.0,345.3472,345.3472,343.9217,343.9906,2809.0
2022-09-02 12:20:00,349.8,349.94,348.96,348.96,1800.0,343.8824,344.0201,343.0566,343.0566,1800.0
2022-09-02 12:30:00,348.82,348.97,347.04,347.57,2730.0,342.919,343.0665,341.1691,341.6901,2730.0
2022-09-02 12:40:00,347.35,347.35,346.09,346.34,3910.0,341.4739,341.4739,340.2352,340.481,3910.0
2022-09-02 12:50:00,346.2,346.53,345.37,346.43,3105.0,340.3433,340.6677,339.5274,340.5694,3105.0
2022-09-02 13:00:00,346.0,346.0,344.24,344.62,2914.0,340.1467,340.1467,338.4165,338.7901,2914.0
2022-09-02 13:10:00,344.41,344.88,344.02,344.87,1833.0,338.5836,339.0457,338.2002,339.0358,1833.0
2022-09-02 13:20:00,344.58,344.6,342.55,342.55,1847.0,338.7507,338.7704,336.7551,336.7551,1847.0
2022-09-02 13:30:00,342.45,343.2,342.3,342.81,2510.0,336.6568,337.3941,336.5093,337.0107,2510.0
2022-09-02 13:40:00,342.82,343.43,342.07,342.07,1400.0,337.0205,337.6202,336.2832,336.2832,1400.0
2022-09-02 13:50:00,341.98,342.44,341.68,342.39,2459.0,336.1947,336.6469,335.8998,336.5978,2459.0
2022-09-02 14:00:00,342.23,342.98,342.14,342.31,3084.0,336.4405,337.1778,336.352,336.5191,3084.0
2022-09-02 14:10:00,342.57,342.86,342.17,342.25,3009.0,336.7747,337.0598,336.3815,336.4601,3009.0
2022-09-02 14:20:00,342.3,343.46,342.04,343.45,3566.0,336.5093,337.6497,336.2537,337.6398,3566.0
2022-09-02 14:30:00,343.73,344.71,343.35,344.71,5000.0,337.9151,338.8785,337.5415,338.8785,5000.0
2022-09-02 14:40:00,344.49,344.59,343.17,343.35,2645.0,338.6623,338.7606,337.3646,337.5415,2645.0
2022-09-02 14:50:00,343.36,343.48,342.26,342.48,3402.0,337.5514,337.6693,336.47,336.6863,3402.0
2022-09-02 15:00:00,342.88,343.39,342.88,343.28,2900.0,337.0795,337.5809,337.0795,337.4727,2900.0
2022-09-02 15:10:00,343.0,343.0,342.2,342.2,1900.0,337.1975,337.1975,336.411,336.411,1900.0
2022-09-02 15:20:00,342.35,342.6,341.31,341.89,6434.0,336.5585,336.8042,335.5361,336.1062,6434.0
2022-09-02 15:30:00,341.96,341.96,339.78,339.97,4973.0,336.1751,336.1751,334.0319,334.2187,4973.0
2022-09-02 15:40:00,340.08,340.22,339.38,339.48,9715.0,334.3269,334.4645,333.6387,333.737,9715.0
2022-09-02 15:50:00,339.56,340.88,339.56,340.38,18641.0,333.8157,335.1133,333.8157,334.6218,18641.0
2022-09-06 09:30:00,339.91,341.94,339.91,340.68,7229.0,334.1597,336.1554,334.1597,334.9167,7229.0
2022-09-06 09:40:00,340.15,340.15,339.52,339.52,815.0,334.3957,334.3957,333.7763,333.7763,815.0
2022-09-06 09:50:00,340.24,341.23,339.67,341.23,1467.0,334.4842,335.4574,333.9238,335.4574,1467.0
2022-09-06 10:00:00,341.15,341.15,338.39,338.54,6361.0,335.3788,335.3788,332.6654,332.8129,6361.0
2022-09-06 10:10:00,338.69,338.69,337.79,338.32,1860.0,332.9604,332.9604,332.0756,332.5966,1860.0
2022-09-06 10:20:00,338.1,339.94,337.62,339.91,1835.0,332.3804,334.1892,331.9085,334.1597,1835.0
2022-09-06 10:30:00,339.51,340.37,338.95,340.06,1795.0,333.7665,334.612,333.216,334.3072,1795.0
2022-09-06 10:40:00,341.55,341.7,340.83,341.28,2186.0,335.772,335.9195,335.0642,335.5066,2186.0
2022-09-06 10:50:00,342.04,342.86,341.39,342.44,2516.0,336.2537,337.0598,335.6147,336.6469,2516.0
2022-09-06 11:00:00,341.72,342.25,341.56,341.88,2657.0,335.9391,336.4601,335.7818,336.0964,2657.0
2022-09-06 11:10:00,341.23,341.89,341.23,341.76,1464.0,335.4574,336.1062,335.4574,335.9784,1464.0
2022-09-06 11:20:00,341.43,341.89,341.36,341.36,900.0,335.654,336.1062,335.5852,335.5852,900.0
2022-09-06 11:30:00,341.65,342.58,341.5,341.5,2902.0,335.8703,336.7846,335.7228,335.7228,2902.0
2022-09-06 11:40:00,342.13,343.56,342.13,343.39,2000.0,336.3422,337.748,336.3422,337.5809,2000.0
2022-09-06 11:50:00,344.09,344.09,343.65,343.65,1125.0,338.269,338.269,337.8365,337.8365,1125.0
2022-09-06 12:00:00,343.48,343.5,343.2,343.32,1279.0,337.6693,337.689,337.3941,337.512,1279.0
2022-09-06 12:10:00,342.15,342.67,341.55,342.5,8802.0,336.3618,336.873,335.772,336.7059,8802.0
2022-09-06 12:20:00,342.38,342.48,341.68,342.48,1700.0,336.5879,336.6863,335.8998,336.6863,1700.0
2022-09-06 12:30:00,342.73,342.73,342.12,342.28,1300.0,336.932,336.932,336.3323,336.4896,1300.0
2022-09-06 12:40:00,342.45,343.66,342.13,343.66,3200.0,336.6568,337.8463,336.3422,337.8463,3200.0
2022-09-06 12:50:00,343.53,344.11,343.29,343.48,2755.0,337.7185,338.2887,337.4826,337.6693,2755.0
2022-09-06 13:00:00,342.81,342.81,341.82,341.82,1029.0,337.0107,337.0107,336.0374,336.0374,1029.0
2022-09-06 13:10:00,341.9,341.9,340.73,340.92,2945.0,336.1161,336.1161,334.9659,335.1526,2945.0
2022-09-06 13:20:00,340.99,341.28,340.64,341.16,2900.0,335.2215,335.5066,334.8774,335.3886,2900.0
2022-09-06 13:30:00,341.27,342.89,341.27,342.89,2000.0,335.4967,337.0893,335.4967,337.0893,2000.0
2022-09-06 13:40:00,342.82,342.82,341.67,341.93,8805.0,337.0205,337.0205,335.89,336.1456,8805.0
2022-09-06 13:50:00,341.71,341.87,341.1,341.41,5500.0,335.9293,336.0866,335.3296,335.6344,5500.0
2022-09-06 14:00:00,341.62,341.75,341.08,341.29,1700.0,335.8408,335.9686,335.3099,335.5164,1700.0
2022-09-06 14:10:00,341.29,341.78,341.23,341.69,2210.0,335.5164,335.9981,335.4574,335.9096,2210.0
2022-09-06 14:20:00,341.64,341.64,340.98,341.32,2710.0,335.8605,335.8605,335.2116,335.5459,2710.0
2022-09-06 14:30:00,341.26,341.26,340.87,340.87,900.0,335.4869,335.4869,335.1035,335.1035,900.0
2022-09-06 14:40:00,340.65,340.91,340.36,340.91,500.0,334.8872,335.1428,334.6021,335.1428,500.0
2022-09-06 14:50:00,341.02,341.02,339.67,339.87,2445.0,335.251,335.251,333.9238,334.1204,2445.0
2022-09-06 15:00:00,339.99,340.25,339.57,340.25,1800.0,334.2384,334.494,333.8255,334.494,1800.0
2022-09-06 15:10:00,340.28,341.03,340.28,340.62,2026.0,334.5235,335.2608,334.5235,334.8577,2026.0
2022-09-06 15:20:00,340.29,340.45,339.72,340.19,2404.0,334.5333,334.6906,333.9729,334.435,2404.0
2022-09-06 15:30:00,340.04,340.04,338.91,339.0,8965.0,334.2875,334.2875,333.1767,333.2651,8965.0
2022-09-06 15:40:00,339.15,340.2,339.0,339.84,12151.0,333.4126,334.4448,333.2651,334.0909,12151.0
2022-09-06 15:50:00,339.9,339.99,338.63,339.62,38107.0,334.1499,334.2384,332.9014,333.8746,38107.0
2022-09-07 09:30:00,339.7,343.63,339.56,343.62,1932.0,333.9533,337.8168,333.8157,337.807,1932.0
2022-09-07 09:40:00,344.09,344.76,342.41,344.76,4696.0,338.269,338.9277,336.6174,338.9277,4696.0
2022-09-07 09:50:00,344.38,344.44,343.54,344.12,4967.0,338.5541,338.6131,337.7283,338.2985,4967.0
2022-09-07 10:00:00,343.11,344.1,342.93,343.35,2049.0,337.3056,338.2789,337.1286,337.5415,2049.0
2022-09-07 10:10:00,343.66,343.89,342.27,343.13,1100.0,337.8463,338.0724,336.4798,337.3253,1100.0
2022-09-07 10:20:00,344.21,344.22,342.98,343.68,1709.0,338.387,338.3968,337.1778,337.866,1709.0
2022-09-07 10:30:00,344.72,344.72,344.34,344.62,1228.0,338.8884,338.8884,338.5148,338.7901,1228.0
2022-09-07 10:40:00,344.36,344.98,344.17,344.19,1600.0,338.5345,339.144,338.3477,338.3673,1600.0
2022-09-07 10:50:00,344.29,345.41,344.29,345.41,1846.0,338.4656,339.5667,338.4656,339.5667,1846.0
2022-09-07 11:00:00,345.5,346.01,344.88,345.79,1100.0,339.6552,340.1565,339.0457,339.9403,1100.0
2022-09-07 11:10:00,345.65,346.74,345.59,346.65,1865.0,339.8026,340.8742,339.7436,340.7857,1865.0
2022-09-07 11:20:00,346.84,346.85,346.23,346.23,1200.0,340.9725,340.9823,340.3728,340.3728,1200.0
2022-09-07 11:30:00,346.47,347.03,346.47,346.69,700.0,340.6088,341.1593,340.6088,340.825,700.0
2022-09-07 11:40:00,346.9,346.9,345.93,346.18,1709.0,341.0315,341.0315,340.0779,340.3237,1709.0
2022-09-07 11:50:00,346.08,346.48,345.4,345.53,3393.0,340.2254,340.6186,339.5569,339.6847,3393.0
2022-09-07 12:00:00,345.88,346.02,345.21,345.53,1100.0,340.0287,340.1664,339.3701,339.6847,1100.0
2022-09-07 12:10:00,345.88,345.88,345.07,345.07,1600.0,340.0287,340.0287,339.2324,339.2324,1600.0
2022-09-07 12:20:00,345.29,345.61,345.29,345.31,794.0,339.4487,339.7633,339.4487,339.4684,794.0
2022-09-07 12:30:00,345.27,346.08,345.16,346.02,2959.0,339.4291,340.2254,339.3209,340.1664,2959.0
2022-09-07 12:40:00,345.79,346.14,345.3,345.57,4809.0,339.9403,340.2843,339.4586,339.724,4809.0
2022-09-07 12:50:00,345.48,345.48,344.54,345.19,2100.0,339.6355,339.6355,338.7114,339.3504,2100.0
2022-09-07 13:00:00,345.25,345.48,345.04,345.05,1804.0,339.4094,339.6355,339.203,339.2128,1804.0
2022-09-07 13:10:00,345.29,346.45,345.21,345.95,2281.0,339.4487,340.5891,339.3701,340.0976,2281.0
2022-09-07 13:20:00,346.08,346.18,345.79,345.79,1103.0,340.2254,340.3237,339.9403,339.9403,1103.0
2022-09-07 13:30:00,346.04,347.35,346.0,347.35,2202.0,340.186,341.4739,340.1467,341.4739,2202.0
2022-09-07 13:40:00,347.17,347.83,347.1,347.83,1152.0,341.2969,341.9458,341.2281,341.9458,1152.0
2022-09-07 13:50:00,348.0,348.33,348.0,348.01,2214.0,342.1129,342.4373,342.1129,342.1227,2214.0
2022-09-07 14:00:00,348.12,349.49,348.12,349.02,1399.0,342.2308,343.5777,342.2308,343.1156,1399.0
2022-09-07 14:10:00,349.13,349.3,348.56,348.56,1074.0,343.2238,343.3909,342.6634,342.6634,1074.0
2022-09-07 14:20:00,348.43,349.06,348.19,349.06,1700.0,342.5356,343.1549,342.2997,343.1549,1700.0
2022-09-07 14:30:00,349.43,349.48,349.25,349.48,1206.0,343.5187,343.5678,343.3417,343.5678,1206.0
2022-09-07 14:40:00,349.77,350.58,349.77,350.37,1941.0,343.8529,344.6492,343.8529,344.4428,1941.0
2022-09-07 14:50:00,350.48,350.77,350.17,350.59,1600.0,344.5509,344.836,344.2462,344.6591,1600.0
2022-09-07 15:00:00,350.66,350.79,350.5,350.79,1521.0,344.7279,344.8557,344.5706,344.8557,1521.0
2022-09-07 15:10:00,350.7,351.07,350.58,350.58,1977.0,344.7672,345.1309,344.6492,344.6492,1977.0
2022-09-07 15:20:00,350.72,351.8,350.72,351.8,3428.0,344.7869,345.8486,344.7869,345.8486,3428.0
2022-09-07 15:30:00,351.68,351.68,351.34,351.34,2060.0,345.7306,345.7306,345.3964,345.3964,2060.0
2022-09-07 15:40:00,351.59,351.72,350.93,351.35,3373.0,345.6421,345.7699,344.9933,345.4062,3373.0
2022-09-07 15:50:00,351.18,351.87,350.58,351.78,28591.0,345.2391,345.9174,344.6492,345.8289,28591.0
2022-09-08 09:30:00,349.1,349.1,345.72,345.72,6356.0,343.1943,343.1943,339.8714,339.8714,6356.0
2022-09-08 09:40:00,345.51,348.0,345.44,347.27,15859.0,339.665,342.1129,339.5962,341.3952,15859.0
2022-09-08 09:50:00,346.76,347.76,346.76,347.75,11902.0,340.8939,341.8769,340.8939,341.8671,11902.0
2022-09-08 10:00:00,348.19,350.17,348.15,349.44,4066.0,342.2997,344.2462,342.2603,343.5285,4066.0
2022-09-08 10:10:00,349.34,350.79,348.99,350.75,4995.0,343.4302,344.8557,343.0861,344.8164,4995.0
2022-09-08 10:20:00,350.75,351.26,350.38,351.26,6297.0,344.8164,345.3177,344.4526,345.3177,6297.0
2022-09-08 10:30:00,350.77,351.02,350.52,350.82,3889.0,344.836,345.0818,344.5902,344.8852,3889.0
2022-09-08 10:40:00,350.64,351.12,350.08,350.62,3301.0,344.7082,345.1801,344.1577,344.6886,3301.0
2022-09-08 10:50:00,350.39,351.76,350.39,351.72,14583.0,344.4624,345.8093,344.4624,345.7699,14583.0
2022-09-08 11:00:00,351.7,351.94,351.43,351.67,2293.0,345.7503,345.9862,345.4849,345.7208,2293.0
2022-09-08 11:10:00,351.63,352.4,351.37,352.4,1000.0,345.6815,346.4384,345.4259,346.4384,1000.0
2022-09-08 11:20:00,352.33,352.33,351.8,352.09,2880.0,346.3696,346.3696,345.8486,346.1337,2880.0
2022-09-08 11:30:00,352.07,352.54,351.71,351.73,2733.0,346.114,346.5761,345.7601,345.7798,2733.0
2022-09-08 11:40:00,351.49,351.54,350.77,350.77,1989.0,345.5438,345.593,344.836,344.836,1989.0
2022-09-08 11:50:00,350.72,351.26,350.65,351.25,1650.0,344.7869,345.3177,344.718,345.3079,1650.0
2022-09-08 12:00:00,351.6,351.6,348.52,348.53,1650.0,345.652,345.652,342.6241,342.6339,1650.0
2022-09-08 12:10:00,348.55,349.61,348.34,349.61,1500.0,342.6536,343.6956,342.4471,343.6956,1500.0
2022-09-08 12:20:00,350.12,350.32,349.45,349.99,2624.0,344.197,344.3936,343.5383,344.0692,2624.0
2022-09-08 12:30:00,350.07,351.3,350.07,351.2,1888.0,344.1479,345.357,344.1479,345.2587,1888.0
2022-09-08 12:40:00,350.94,351.97,350.93,351.61,1595.0,345.0031,346.0157,344.9933,345.6618,1595.0
2022-09-08 12:50:00,352.22,352.22,351.67,351.92,1508.0,346.2615,346.2615,345.7208,345.9666,1508.0
2022-09-08 13:00:00,352.11,352.13,351.69,352.13,1706.0,346.1533,346.173,345.7405,346.173,1706.0
2022-09-08 13:10:00,352.36,353.4,352.36,353.07,900.0,346.3991,347.4215,346.3991,347.0971,900.0
2022-09-08 13:20:00,353.23,353.53,353.1,353.46,1508.0,347.2544,347.5493,347.1266,347.4805,1508.0
2022-09-08 13:30:00,353.62,353.9,353.13,353.51,1200.0,347.6378,347.9131,347.1561,347.5297,1200.0
2022-09-08 13:40:00,353.45,353.73,353.37,353.73,1000.0,347.4707,347.7459,347.392,347.7459,1000.0
2022-09-08 13:50:00,353.54,353.54,352.82,352.86,1600.0,347.5592,347.5592,346.8513,346.8907,1600.0
2022-09-08 14:00:00,352.92,353.87,352.92,353.46,1278.0,346.9496,347.8836,346.9496,347.4805,1278.0
2022-09-08 14:10:00,353.18,353.64,353.15,353.61,1000.0,347.2052,347.6575,347.1758,347.628,1000.0
2022-09-08 14:20:00,353.53,353.79,353.29,353.47,800.0,347.5493,347.8049,347.3134,347.4903,800.0
2022-09-08 14:30:00,353.46,353.9,353.45,353.67,2200.0,347.4805,347.9131,347.4707,347.687,2200.0
2022-09-08 14:40:00,353.69,353.75,352.55,352.85,2200.0,347.7066,347.7656,346.5859,346.8808,2200.0
2022-09-08 14:50:00,353.0,353.48,353.0,353.33,2148.0,347.0283,347.5002,347.0283,347.3527,2148.0
2022-09-08 15:00:00,353.58,353.62,352.29,352.4,2129.0,347.5985,347.6378,346.3303,346.4384,2129.0
2022-09-08 15:10:00,352.61,352.64,351.82,352.41,4337.0,346.6449,346.6744,345.8683,346.4483,4337.0
2022-09-08 15:20:00,352.42,352.84,352.35,352.56,1962.0,346.4581,346.871,346.3893,346.5957,1962.0
2022-09-08 15:30:00,352.47,352.89,352.05,352.43,3457.0,346.5073,346.9202,346.0944,346.4679,3457.0
2022-09-08 15:40:00,352.48,352.48,351.89,351.96,5553.0,346.5171,346.5171,345.9371,346.0059,5553.0
2022-09-08 15:50:00,352.36,352.9,351.97,352.49,34890.0,346.3991,346.93,346.0157,346.5269,34890.0
2022-09-09 09:30:00,354.7,356.13,354.7,355.27,5781.0,348.6995,350.1053,348.6995,349.2599,5781.0
2022-09-09 09:40:00,355.58,355.97,354.04,354.4,5969.0,349.5646,349.948,348.0507,348.4046,5969.0
2022-09-09 09:50:00,353.97,354.31,353.48,354.03,4340.0,347.9819,348.3161,347.5002,348.0409,4340.0
2022-09-09 10:00:00,354.36,356.0,354.36,355.16,4254.0,348.3653,349.9775,348.3653,349.1517,4254.0
2022-09-09 10:10:00,355.11,355.11,353.95,355.07,2814.0,349.1026,349.1026,347.9622,349.0633,2814.0
2022-09-09 10:20:00,355.09,355.09,353.78,354.49,2027.0,349.0829,349.0829,347.7951,348.4931,2027.0
2022-09-09 10:30:00,354.62,355.27,354.44,354.9,2729.0,348.6209,349.2599,348.4439,348.8961,2729.0
2022-09-09 10:40:00,355.24,356.81,355.24,355.65,27432.0,349.2304,350.7738,349.2304,349.6335,27432.0
2022-09-09 10:50:00,355.64,356.11,355.07,355.65,4700.0,349.6236,350.0857,349.0633,349.6335,4700.0
2022-09-09 11:00:00,356.07,356.09,355.45,355.67,3281.0,350.0464,350.066,349.4368,349.6531,3281.0
2022-09-09 11:10:00,355.46,356.15,355.46,356.15,1140.0,349.4467,350.125,349.4467,350.125,1140.0
2022-09-09 11:20:00,355.95,355.95,354.85,355.55,2956.0,349.9284,349.9284,348.847,349.5352,2956.0
2022-09-09 11:30:00,355.41,355.44,354.32,355.43,1504.0,349.3975,349.427,348.326,349.4172,1504.0
2022-09-09 11:40:00,355.62,355.72,354.98,355.62,2200.0,349.604,349.7023,348.9748,349.604,2200.0
2022-09-09 11:50:00,355.42,355.88,355.12,355.75,4379.0,349.4074,349.8596,349.1124,349.7318,4379.0
2022-09-09 12:00:00,355.47,355.63,354.54,354.64,5867.0,349.4565,349.6138,348.5422,348.6405,5867.0
2022-09-09 12:10:00,354.78,354.97,354.3,354.97,1976.0,348.7782,348.965,348.3063,348.965,1976.0
2022-09-09 12:20:00,355.08,355.08,354.29,354.46,1900.0,349.0731,349.0731,348.2965,348.4636,1900.0
2022-09-09 12:30:00,354.45,355.23,354.45,354.97,2992.0,348.4538,349.2206,348.4538,348.965,2992.0
2022-09-09 12:40:00,355.09,355.15,354.72,355.13,2166.0,349.0829,349.1419,348.7192,349.1223,2166.0
2022-09-09 12:50:00,355.13,355.23,354.57,354.59,2600.0,349.1223,349.2206,348.5717,348.5914,2600.0
2022-09-09 13:00:00,354.53,354.68,354.4,354.64,1500.0,348.5324,348.6799,348.4046,348.6405,1500.0
2022-09-09 13:10:00,354.69,354.9,354.5,354.85,4240.0,348.6897,348.8961,348.5029,348.847,4240.0
2022-09-09 13:20:00,354.93,355.88,354.93,355.64,3400.0,348.9256,349.8596,348.9256,349.6236,3400.0
2022-09-09 13:30:00,355.69,356.33,355.69,356.33,1098.0,349.6728,350.302,349.6728,350.302,1098.0
2022-09-09 13:40:00,356.38,356.39,355.94,356.06,1794.0,350.3511,350.3609,349.9186,350.0365,1794.0
2022-09-09 13:50:00,356.22,356.58,355.66,356.58,1600.0,350.1938,350.5477,349.6433,350.5477,1600.0
2022-09-09 14:00:00,356.45,356.69,356.17,356.69,2573.0,350.4199,350.6559,350.1447,350.6559,2573.0
2022-09-09 14:10:00,356.48,357.29,356.24,357.29,1590.0,350.4494,351.2457,350.2135,351.2457,1590.0
2022-09-09 14:20:00,357.24,357.63,356.72,357.28,1700.0,351.1966,351.58,350.6854,351.2359,1700.0
2022-09-09 14:30:00,357.22,357.23,356.43,356.53,3700.0,351.1769,351.1867,350.4003,350.4986,3700.0
2022-09-09 14:40:00,356.47,356.72,355.86,356.15,3950.0,350.4396,350.6854,349.8399,350.125,3950.0
2022-09-09 14:50:00,356.06,356.9,356.06,356.74,3252.0,350.0365,350.8623,350.0365,350.705,3252.0
2022-09-09 15:00:00,356.81,357.03,356.67,356.82,3002.0,350.7738,350.9901,350.6362,350.7837,3002.0
2022-09-09 15:10:00,356.93,357.52,356.92,357.47,1000.0,350.8918,351.4718,350.882,351.4227,1000.0
2022-09-09 15:20:00,357.52,357.52,356.86,356.91,6179.0,351.4718,351.4718,350.823,350.8721,6179.0
2022-09-09 15:30:00,356.8,356.98,356.53,356.53,4555.0,350.764,350.941,350.4986,350.4986,4555.0
2022-09-09 15:40:00,356.48,357.36,356.45,357.05,7117.0,350.4494,351.3145,350.4199,351.0098,7117.0
2022-09-09 15:50:00,356.96,356.96,356.11,356.39,13538.0,350.9213,350.9213,350.0857,350.3609,13538.0
2022-09-12 09:30:00,358.89,358.89,358.34,358.35,1108.0,352.8186,352.8186,352.278,352.2878,1108.0
2022-09-12 09:40:00,357.46,357.47,355.75,355.75,1760.0,351.4128,351.4227,349.7318,349.7318,1760.0
2022-09-12 09:50:00,356.45,357.79,355.77,357.7,3613.0,350.4199,351.7373,349.7514,351.6488,3613.0
2022-09-12 10:00:00,357.18,358.13,357.17,357.66,1900.0,351.1376,352.0715,351.1277,351.6095,1900.0
2022-09-12 10:10:00,357.8,358.86,357.79,358.86,1492.0,351.7471,352.7892,351.7373,352.7892,1492.0
2022-09-12 10:20:00,358.29,358.36,357.8,357.8,515.0,352.2288,352.2976,351.7471,351.7471,515.0
2022-09-12 10:30:00,357.43,357.62,356.6,357.62,2304.0,351.3833,351.5701,350.5674,351.5701,2304.0
2022-09-12 10:40:00,357.53,357.75,356.73,357.75,1904.0,351.4817,351.6979,350.6952,351.6979,1904.0
2022-09-12 10:50:00,357.47,357.58,355.72,355.75,2600.0,351.4227,351.5308,349.7023,349.7318,2600.0
2022-09-12 11:00:00,355.82,355.82,355.26,355.71,400.0,349.8006,349.8006,349.2501,349.6924,400.0
2022-09-12 11:10:00,355.77,355.9,354.84,355.41,2175.0,349.7514,349.8792,348.8372,349.3975,2175.0
2022-09-12 11:20:00,355.72,356.94,355.36,356.75,1844.0,349.7023,350.9016,349.3484,350.7149,1844.0
2022-09-12 11:30:00,356.82,356.82,355.71,355.84,2400.0,350.7837,350.7837,349.6924,349.8202,2400.0
2022-09-12 11:40:00,356.02,356.02,355.66,355.66,300.0,349.9972,349.9972,349.6433,349.6433,300.0
2022-09-12 11:50:00,354.94,355.35,353.9,354.5,2899.0,348.9355,349.3385,347.9131,348.5029,2899.0
2022-09-12 12:00:00,354.52,355.03,354.5,354.53,1140.0,348.5226,349.0239,348.5029,348.5324,1140.0
2022-09-12 12:10:00,354.52,354.52,353.82,354.52,1260.0,348.5226,348.5226,347.8344,348.5226,1260.0
2022-09-12 12:20:00,353.91,354.27,353.48,353.95,1784.0,347.9229,348.2768,347.5002,347.9622,1784.0
2022-09-12 12:30:00,354.09,354.36,354.04,354.04,1017.0,348.0999,348.3653,348.0507,348.0507,1017.0
2022-09-12 12:40:00,354.25,354.65,353.91,354.29,1800.0,348.2571,348.6504,347.9229,348.2965,1800.0
2022-09-12 12:50:00,354.18,354.87,354.18,354.87,500.0,348.1883,348.8667,348.1883,348.8667,500.0
2022-09-12 13:00:00,354.84,355.38,354.84,355.35,1161.0,348.8372,349.368,348.8372,349.3385,1161.0
2022-09-12 13:10:00,355.29,355.3,355.28,355.28,500.0,349.2796,349.2894,349.2697,349.2697,500.0
2022-09-12 13:20:00,355.12,356.01,354.95,356.01,1411.0,349.1124,349.9874,348.9453,349.9874,1411.0
2022-09-12 13:30:00,356.09,357.23,356.07,356.62,4300.0,350.066,351.1867,350.0464,350.5871,4300.0
2022-09-12 13:40:00,356.26,356.38,355.74,356.24,3743.0,350.2331,350.3511,349.7219,350.2135,3743.0
2022-09-12 13:50:00,356.33,356.56,356.25,356.48,933.0,350.302,350.5281,350.2233,350.4494,933.0
2022-09-12 14:00:00,356.24,356.36,356.08,356.36,1883.0,350.2135,350.3314,350.0562,350.3314,1883.0
2022-09-12 14:10:00,356.81,357.13,356.79,356.79,600.0,350.7738,351.0884,350.7542,350.7542,600.0
2022-09-12 14:20:00,356.79,357.01,356.02,356.02,2301.0,350.7542,350.9705,349.9972,349.9972,2301.0
2022-09-12 14:30:00,355.8,356.09,355.59,355.6,600.0,349.7809,350.066,349.5745,349.5843,600.0
2022-09-12 14:40:00,355.93,356.33,355.93,356.33,1897.0,349.9087,350.302,349.9087,350.302,1897.0
2022-09-12 14:50:00,356.28,356.34,355.53,355.64,1960.0,350.2528,350.3118,349.5155,349.6236,1960.0
2022-09-12 15:00:00,356.22,356.49,356.0,356.3,1500.0,350.1938,350.4593,349.9775,350.2725,1500.0
2022-09-12 15:10:00,356.66,356.7,356.19,356.42,1919.0,350.6264,350.6657,350.1643,350.3904,1919.0
2022-09-12 15:20:00,356.63,356.7,355.97,355.97,2733.0,350.5969,350.6657,349.948,349.948,2733.0
2022-09-12 15:30:00,355.78,355.78,355.04,355.04,4910.0,349.7613,349.7613,349.0338,349.0338,4910.0
2022-09-12 15:40:00,354.8,355.11,354.21,354.97,18356.0,348.7978,349.1026,348.2178,348.965,18356.0
2022-09-12 15:50:00,354.98,355.5,354.85,355.18,30907.0,348.9748,349.486,348.847,349.1714,30907.0
2022-09-13 09:30:00,347.92,348.3,345.56,346.96,4507.0,342.0342,342.4078,339.7142,341.0905,4507.0
2022-09-13 09:40:00,347.25,347.44,347.12,347.44,600.0,341.3756,341.5623,341.2478,341.5623,600.0
2022-09-13 09:50:00,347.73,348.96,346.96,347.6,3847.0,341.8474,343.0566,341.0905,341.7196,3847.0
2022-09-13 10:00:00,346.12,346.12,345.0,345.07,2000.0,340.2647,340.2647,339.1636,339.2324,2000.0
2022-09-13 10:10:00,345.26,347.04,344.99,346.82,3218.0,339.4192,341.1691,339.1538,340.9528,3218.0
2022-09-13 10:20:00,346.2,346.2,344.92,344.92,1400.0,340.3433,340.3433,339.085,339.085,1400.0
2022-09-13 10:30:00,344.48,344.7,343.56,343.63,2874.0,338.6524,338.8687,337.748,337.8168,2874.0
2022-09-13 10:40:00,343.87,344.02,343.12,343.43,1437.0,338.0527,338.2002,337.3154,337.6202,1437.0
2022-09-13 10:50:00,342.97,344.06,342.93,343.92,1325.0,337.168,338.2395,337.1286,338.1019,1325.0
2022-09-13 11:00:00,343.82,344.4,343.82,344.17,2102.0,338.0036,338.5738,338.0036,338.3477,2102.0
2022-09-13 11:10:00,344.09,344.09,343.42,343.69,1319.0,338.269,338.269,337.6104,337.8758,1319.0
2022-09-13 11:20:00,343.47,343.6,342.56,343.6,2720.0,337.6595,337.7873,336.7649,337.7873,2720.0
2022-09-13 11:30:00,344.04,344.04,343.37,343.65,1900.0,338.2199,338.2199,337.5612,337.8365,1900.0
2022-09-13 11:40:00,343.24,343.43,342.1,342.77,6948.0,337.4334,337.6202,336.3127,336.9714,6948.0
2022-09-13 11:50:00,342.62,343.03,342.47,343.03,1313.0,336.8239,337.227,336.6764,337.227,1313.0
2022-09-13 12:00:00,343.03,344.79,342.93,344.51,2701.0,337.227,338.9572,337.1286,338.6819,2701.0
2022-09-13 12:10:00,344.39,345.12,344.39,344.86,1023.0,338.5639,339.2816,338.5639,339.026,1023.0
2022-09-13 12:20:00,344.46,344.61,343.89,344.26,910.0,338.6328,338.7802,338.0724,338.4361,910.0
2022-09-13 12:30:00,343.93,344.28,343.79,344.22,800.0,338.1117,338.4558,337.9741,338.3968,800.0
2022-09-13 12:40:00,344.33,344.46,343.92,344.32,1395.0,338.505,338.6328,338.1019,338.4951,1395.0
2022-09-13 12:50:00,344.57,344.84,344.24,344.24,671.0,338.7409,339.0063,338.4165,338.4165,671.0
2022-09-13 13:00:00,344.06,344.14,343.41,343.83,2215.0,338.2395,338.3182,337.6005,338.0134,2215.0
2022-09-13 13:10:00,343.68,344.11,343.57,344.1,10846.0,337.866,338.2887,337.7578,338.2789,10846.0
2022-09-13 13:20:00,344.3,344.95,344.29,344.94,1246.0,338.4755,339.1145,338.4656,339.1046,1246.0
2022-09-13 13:30:00,345.32,345.52,345.13,345.13,1516.0,339.4782,339.6748,339.2914,339.2914,1516.0
2022-09-13 13:40:00,345.31,345.45,344.68,344.78,1200.0,339.4684,339.606,338.849,338.9473,1200.0
2022-09-13 13:50:00,344.73,344.73,343.91,344.24,6509.0,338.8982,338.8982,338.0921,338.4165,6509.0
2022-09-13 14:00:00,343.79,344.21,343.77,344.12,1050.0,337.9741,338.387,337.9544,338.2985,1050.0
2022-09-13 14:10:00,344.11,344.9,343.84,344.78,1900.0,338.2887,339.0653,338.0233,338.9473,1900.0
2022-09-13 14:20:00,344.92,345.19,344.43,344.67,2280.0,339.085,339.3504,338.6033,338.8392,2280.0
2022-09-13 14:30:00,344.73,344.73,344.31,344.31,944.0,338.8982,338.8982,338.4853,338.4853,944.0
2022-09-13 14:40:00,344.19,344.24,343.96,344.05,6500.0,338.3673,338.4165,338.1412,338.2297,6500.0
2022-09-13 14:50:00,344.07,344.24,343.58,344.03,2454.0,338.2494,338.4165,337.7676,338.21,2454.0
2022-09-13 15:00:00,344.18,344.31,342.61,342.76,1443.0,338.3575,338.4853,336.8141,336.9615,1443.0
2022-09-13 15:10:00,342.52,342.68,341.61,341.61,1932.0,336.7256,336.8829,335.831,335.831,1932.0
2022-09-13 15:20:00,341.56,341.68,341.24,341.28,3000.0,335.7818,335.8998,335.4672,335.5066,3000.0
2022-09-13 15:30:00,341.21,341.44,339.62,340.9,8679.0,335.4377,335.6639,333.8746,335.133,8679.0
2022-09-13 15:40:00,340.86,340.87,338.85,339.17,14032.0,335.0937,335.1035,333.1177,333.4323,14032.0
2022-09-13 15:50:00,339.28,340.61,339.28,339.55,36590.0,333.5404,334.8479,333.5404,333.8058,36590.0
2022-09-14 09:30:00,338.2,338.5,336.87,338.5,3413.0,332.4787,332.7736,331.1712,332.7736,3413.0
2022-09-14 09:40:00,337.5,338.8,337.49,337.56,1000.0,331.7905,333.0685,331.7807,331.8495,1000.0
2022-09-14 09:50:00,337.16,337.81,336.68,337.31,1900.0,331.4563,332.0953,330.9844,331.6037,1900.0
2022-09-14 10:00:00,337.0,337.38,335.88,336.77,1880.0,331.299,331.6725,330.1979,331.0729,1880.0
2022-09-14 10:10:00,336.35,337.1,336.22,336.27,2170.0,330.66,331.3973,330.5322,330.5813,2170.0
2022-09-14 10:20:00,335.98,335.98,333.81,333.98,1111.0,330.2962,330.2962,328.1629,328.3301,1111.0
2022-09-14 10:30:00,334.08,336.41,333.8,336.06,4020.0,328.4284,330.7189,328.1531,330.3749,4020.0
2022-09-14 10:40:00,335.69,336.8,335.36,336.57,1572.0,330.0111,331.1023,329.6867,330.8762,1572.0
2022-09-14 10:50:00,336.63,337.64,336.53,337.64,1900.0,330.9352,331.9281,330.8369,331.9281,1900.0
2022-09-14 11:00:00,337.84,337.94,336.87,337.62,1804.0,332.1248,332.2231,331.1712,331.9085,1804.0
2022-09-14 11:10:00,337.79,337.79,336.5,336.65,2304.0,332.0756,332.0756,330.8074,330.9549,2304.0
2022-09-14 11:20:00,336.42,336.45,335.51,336.04,2700.0,330.7288,330.7583,329.8342,330.3552,2700.0
2022-09-14 11:30:00,336.08,336.23,335.26,335.26,2483.0,330.3945,330.542,329.5884,329.5884,2483.0
2022-09-14 11:40:00,335.42,336.7,335.42,336.16,1855.0,329.7457,331.004,329.7457,330.4732,1855.0
2022-09-14 11:50:00,336.23,336.24,335.16,335.51,1487.0,330.542,330.5518,329.4901,329.8342,1487.0
2022-09-14 12:00:00,335.43,335.8,335.13,335.37,1241.0,329.7555,330.1193,329.4606,329.6965,1241.0
2022-09-14 12:10:00,335.54,336.04,335.4,335.78,1749.0,329.8637,330.3552,329.726,330.0996,1749.0
2022-09-14 12:20:00,335.56,335.76,334.84,334.85,1036.0,329.8833,330.0799,329.1755,329.1853,1036.0
2022-09-14 12:30:00,334.81,335.28,334.4,335.1,3381.0,329.146,329.6081,328.7429,329.4311,3381.0
2022-09-14 12:40:00,335.42,336.12,335.31,336.12,6758.0,329.7457,330.4338,329.6376,330.4338,6758.0
2022-09-14 12:50:00,336.44,336.45,335.34,335.34,1104.0,330.7484,330.7583,329.667,329.667,1104.0
2022-09-14 13:00:00,335.93,335.93,335.2,335.38,3158.0,330.2471,330.2471,329.5294,329.7064,3158.0
2022-09-14 13:10:00,335.17,335.61,335.08,335.09,1821.0,329.4999,329.9325,329.4114,329.4213,1821.0
2022-09-14 13:20:00,335.22,335.31,334.25,334.31,1400.0,329.5491,329.6376,328.5955,328.6545,1400.0
2022-09-14 13:30:00,334.51,334.51,333.66,333.66,1800.0,328.8511,328.8511,328.0155,328.0155,1800.0
2022-09-14 13:40:00,333.52,333.83,332.49,332.49,4377.0,327.8778,328.1826,326.8653,326.8653,4377.0
2022-09-14 13:50:00,332.85,333.6,332.77,333.12,3744.0,327.2192,327.9565,327.1405,327.4846,3744.0
2022-09-14 14:00:00,332.61,332.87,332.15,332.15,2604.0,326.9832,327.2388,326.531,326.531,2604.0
2022-09-14 14:10:00,332.12,332.12,331.62,332.01,3772.0,326.5015,326.5015,326.01,326.3934,3772.0
2022-09-14 14:20:00,332.02,332.06,331.53,331.85,3879.0,326.4032,326.4425,325.9215,326.2361,3879.0
2022-09-14 14:30:00,332.0,332.3,331.82,332.14,2667.0,326.3835,326.6785,326.2066,326.5212,2667.0
2022-09-14 14:40:00,332.01,332.01,331.2,331.35,4938.0,326.3934,326.3934,325.5971,325.7445,4938.0
2022-09-14 14:50:00,331.38,331.38,330.15,330.72,4300.0,325.774,325.774,324.5648,325.1252,4300.0
2022-09-14 15:00:00,330.63,331.02,329.97,330.8,14254.0,325.0367,325.4201,324.3879,325.2038,14254.0
2022-09-14 15:10:00,330.63,330.63,328.33,328.66,4800.0,325.0367,325.0367,322.7756,323.1001,4800.0
2022-09-14 15:20:00,328.69,329.15,328.19,328.74,6157.0,323.1295,323.5818,322.638,323.1787,6157.0
2022-09-14 15:30:00,328.64,329.35,327.96,329.12,5775.0,323.0804,323.7784,322.4119,323.5523,5775.0
2022-09-14 15:40:00,329.35,330.32,329.09,330.24,8034.0,323.7784,324.732,323.5228,324.6533,8034.0
2022-09-14 15:50:00,330.35,332.66,330.32,332.23,59360.0,324.7615,327.0324,324.732,326.6097,59360.0
2022-09-15 09:30:00,332.66,334.72,332.4,334.54,3120.0,327.0324,329.0575,326.7768,328.8806,3120.0
2022-09-15 09:40:00,334.97,335.88,334.59,335.86,3145.0,329.3033,330.1979,328.9297,330.1782,3145.0
2022-09-15 09:50:00,336.45,338.49,336.12,338.49,3708.0,330.7583,332.7638,330.4338,332.7638,3708.0
2022-09-15 10:00:00,338.21,338.81,337.72,338.43,3502.0,332.4885,333.0783,332.0068,332.7048,3502.0
2022-09-15 10:10:00,338.72,339.14,338.48,338.96,2241.0,332.9899,333.4028,332.7539,333.2258,2241.0
2022-09-15 10:20:00,337.79,338.0,337.46,337.46,1646.0,332.0756,332.282,331.7512,331.7512,1646.0
2022-09-15 10:30:00,337.29,338.48,336.93,338.17,1000.0,331.5841,332.7539,331.2301,332.4492,1000.0
2022-09-15 10:40:00,337.61,337.84,336.88,337.67,855.0,331.8986,332.1248,331.181,331.9576,855.0
2022-09-15 10:50:00,336.83,337.55,336.83,337.55,2248.0,331.1318,331.8397,331.1318,331.8397,2248.0
2022-09-15 11:00:00,337.37,337.5,336.85,336.99,1799.0,331.6627,331.7905,331.1515,331.2891,1799.0
2022-09-15 11:10:00,336.2,336.95,336.2,336.95,500.0,330.5125,331.2498,330.5125,331.2498,500.0
2022-09-15 11:20:00,337.62,338.3,337.62,338.2,700.0,331.9085,332.577,331.9085,332.4787,700.0
2022-09-15 11:30:00,338.56,338.97,338.32,338.97,1145.0,332.8326,333.2356,332.5966,333.2356,1145.0
2022-09-15 11:40:00,338.35,338.59,338.34,338.5,650.0,332.6261,332.8621,332.6163,332.7736,650.0
2022-09-15 11:50:00,337.81,337.81,336.93,337.02,500.0,332.0953,332.0953,331.2301,331.3186,500.0
2022-09-15 12:00:00,336.92,336.92,336.08,336.26,1400.0,331.2203,331.2203,330.3945,330.5715,1400.0
2022-09-15 12:10:00,336.51,336.52,335.54,335.78,3815.0,330.8173,330.8271,329.8637,330.0996,3815.0
2022-09-15 12:20:00,335.94,336.64,335.94,336.4,614.0,330.2569,330.9451,330.2569,330.7091,614.0
2022-09-15 12:30:00,336.25,336.86,336.24,336.86,860.0,330.5617,331.1613,330.5518,331.1613,860.0
2022-09-15 12:40:00,337.12,337.35,336.44,337.35,1801.0,331.4169,331.643,330.7484,331.643,1801.0
2022-09-15 12:50:00,337.92,338.0,337.65,337.98,600.0,332.2034,332.282,331.938,332.2624,600.0
2022-09-15 13:00:00,338.78,339.82,338.78,339.46,3122.0,333.0489,334.0713,333.0489,333.7173,3122.0
2022-09-15 13:10:00,339.46,340.28,339.32,340.04,2208.0,333.7173,334.5235,333.5797,334.2875,2208.0
2022-09-15 13:20:00,339.9,340.37,339.89,340.21,711.0,334.1499,334.612,334.1401,334.4547,711.0
2022-09-15 13:30:00,339.96,340.2,339.63,340.15,2833.0,334.2089,334.4448,333.8845,334.3957,2833.0
2022-09-15 13:40:00,340.15,340.4,340.08,340.33,1650.0,334.3957,334.6414,334.3269,334.5726,1650.0
2022-09-15 13:50:00,340.24,340.24,339.73,339.96,1305.0,334.4842,334.4842,333.9828,334.2089,1305.0
2022-09-15 14:00:00,339.69,339.75,338.76,338.77,2609.0,333.9435,334.0024,333.0292,333.039,2609.0
2022-09-15 14:10:00,338.73,339.94,338.72,339.94,3233.0,332.9997,334.1892,332.9899,334.1892,3233.0
2022-09-15 14:20:00,339.57,339.78,339.4,339.48,2416.0,333.8255,334.0319,333.6584,333.737,2416.0
2022-09-15 14:30:00,339.59,340.08,338.59,338.75,1934.0,333.8451,334.3269,332.8621,333.0194,1934.0
2022-09-15 14:40:00,338.51,338.51,338.07,338.07,800.0,332.7834,332.7834,332.3509,332.3509,800.0
2022-09-15 14:50:00,338.09,338.28,337.6,338.28,611.0,332.3705,332.5573,331.8888,332.5573,611.0
2022-09-15 15:00:00,338.26,338.31,337.38,337.38,1666.0,332.5376,332.5868,331.6725,331.6725,1666.0
2022-09-15 15:10:00,337.06,337.08,336.36,336.53,1324.0,331.3579,331.3776,330.6698,330.8369,1324.0
2022-09-15 15:20:00,336.73,337.63,336.49,337.25,4495.0,331.0335,331.9183,330.7976,331.5447,4495.0
2022-09-15 15:30:00,337.55,338.49,337.55,338.13,2317.0,331.8397,332.7638,331.8397,332.4098,2317.0
2022-09-15 15:40:00,338.17,338.55,337.86,338.07,8779.0,332.4492,332.8227,332.1444,332.3509,8779.0
2022-09-15 15:50:00,338.25,338.69,337.42,337.44,22133.0,332.5278,332.9604,331.7119,331.7315,22133.0
2022-09-16 09:30:00,333.27,333.27,329.35,331.66,49173.0,327.6321,327.6321,323.7784,326.0493,49173.0
2022-09-16 09:40:00,330.78,331.43,330.56,331.01,1203.0,325.1842,325.8232,324.9679,325.4103,1203.0
2022-09-16 09:50:00,331.03,331.45,329.3,329.3,2138.0,325.43,325.8429,323.7292,323.7292,2138.0
2022-09-16 10:00:00,328.88,330.21,328.81,328.97,1000.0,323.3163,324.6238,323.2475,323.4048,1000.0
2022-09-16 10:10:00,329.54,331.65,329.54,330.64,2500.0,323.9652,326.0395,323.9652,325.0466,2500.0
2022-09-16 10:20:00,331.14,331.78,330.54,331.78,1060.0,325.5381,326.1673,324.9482,326.1673,1060.0
2022-09-16 10:30:00,332.22,332.22,331.34,331.57,3072.0,326.5998,326.5998,325.7347,325.9608,3072.0
2022-09-16 10:40:00,331.46,331.55,329.7,330.17,24252.0,325.8527,325.9412,324.1225,324.5845,24252.0
2022-09-16 10:50:00,330.35,330.72,329.57,329.57,4350.0,324.7615,325.1252,323.9947,323.9947,4350.0
2022-09-16 11:00:00,329.46,330.12,328.89,329.7,3973.0,323.8865,324.5354,323.3262,324.1225,3973.0
2022-09-16 11:10:00,328.98,330.13,328.9,330.13,400.0,323.4146,324.5452,323.336,324.5452,400.0
2022-09-16 11:20:00,329.22,329.22,328.86,328.93,438.0,323.6506,323.6506,323.2967,323.3655,438.0
2022-09-16 11:30:00,328.8,328.8,328.73,328.73,200.0,323.2377,323.2377,323.1689,323.1689,200.0
2022-09-16 11:40:00,328.89,328.89,328.3,328.3,600.0,323.3262,323.3262,322.7461,322.7461,600.0
2022-09-16 11:50:00,329.0,329.44,328.78,329.25,1037.0,323.4343,323.8669,323.218,323.6801,1037.0
2022-09-16 12:00:00,328.94,329.22,328.85,328.85,800.0,323.3753,323.6506,323.2868,323.2868,800.0
2022-09-16 12:10:00,328.57,328.84,328.28,328.28,718.0,323.0116,323.277,322.7265,322.7265,718.0
2022-09-16 12:20:00,328.09,328.25,327.56,328.06,1000.0,322.5397,322.697,322.0187,322.5102,1000.0
2022-09-16 12:30:00,328.26,328.26,327.46,327.47,600.0,322.7068,322.7068,321.9204,321.9302,600.0
2022-09-16 12:40:00,327.42,327.63,327.25,327.63,471.0,321.881,322.0875,321.7139,322.0875,471.0
2022-09-16 12:50:00,327.71,327.81,327.42,327.62,565.0,322.1661,322.2644,321.881,322.0776,565.0
2022-09-16 13:00:00,327.5,327.89,326.83,327.04,1700.0,321.9597,322.3431,321.301,321.5075,1700.0
2022-09-16 13:10:00,326.79,327.02,326.44,326.9,3384.0,321.2617,321.4878,320.9176,321.3698,3384.0
2022-09-16 13:20:00,326.98,326.98,326.52,326.66,2269.0,321.4485,321.4485,320.9963,321.1339,2269.0
2022-09-16 13:30:00,326.6,327.37,326.53,327.0,1900.0,321.0749,321.8319,321.0061,321.4681,1900.0
2022-09-16 13:40:00,326.78,326.9,326.32,326.32,1000.0,321.2519,321.3698,320.7996,320.7996,1000.0
2022-09-16 13:50:00,326.35,326.68,325.98,326.43,1485.0,320.8291,321.1535,320.4654,320.9078,1485.0
2022-09-16 14:00:00,326.43,326.68,325.75,325.82,4236.0,320.9078,321.1535,320.2393,320.3081,4236.0
2022-09-16 14:10:00,325.61,325.71,325.23,325.29,2877.0,320.1016,320.2,319.7281,319.7871,2877.0
2022-09-16 14:20:00,325.34,326.64,325.13,326.6,6203.0,319.8362,321.1142,319.6298,321.0749,6203.0
2022-09-16 14:30:00,326.38,327.05,326.06,326.49,2785.0,320.8586,321.5173,320.544,320.9668,2785.0
2022-09-16 14:40:00,326.39,327.25,326.27,326.99,2489.0,320.8685,321.7139,320.7505,321.4583,2489.0
2022-09-16 14:50:00,326.93,327.75,326.81,327.68,4149.0,321.3993,322.2054,321.2813,322.1366,4149.0
2022-09-16 15:00:00,327.81,329.17,327.81,329.09,4245.0,322.2644,323.6014,322.2644,323.5228,4245.0
2022-09-16 15:10:00,328.87,328.93,328.28,328.6,4975.0,323.3065,323.3655,322.7265,323.0411,4975.0
2022-09-16 15:20:00,328.63,329.55,328.63,329.04,4434.0,323.0706,323.975,323.0706,323.4736,4434.0
2022-09-16 15:30:00,328.84,329.25,328.33,329.25,9668.0,323.277,323.6801,322.7756,323.6801,9668.0
2022-09-16 15:40:00,329.39,329.96,328.91,329.78,11574.0,323.8177,324.3781,323.3458,324.2011,11574.0
2022-09-16 15:50:00,329.56,330.58,329.56,330.05,26463.0,323.9848,324.9876,323.9848,324.4665,26463.0
2022-09-19 09:30:00,327.81,331.01,327.3,330.06,6474.0,322.2644,325.4103,321.7631,324.4764,6474.0
2022-09-19 09:40:00,331.37,332.26,331.37,332.26,1300.0,325.7642,326.6391,325.7642,326.6391,1300.0
2022-09-19 09:50:00,332.62,333.72,332.43,333.23,6300.0,326.9931,328.0745,326.8063,327.5927,6300.0
2022-09-19 10:00:00,333.22,333.38,331.76,332.81,8935.0,327.5829,327.7402,326.1476,327.1798,8935.0
2022-09-19 10:10:00,332.97,334.94,332.75,333.62,9899.0,327.3371,329.2738,327.1209,327.9761,9899.0
2022-09-19 10:20:00,333.27,333.83,332.64,333.75,3745.0,327.6321,328.1826,327.0127,328.1039,3745.0
2022-09-19 10:30:00,333.87,334.49,332.87,333.77,2466.0,328.2219,328.8314,327.2388,328.1236,2466.0
2022-09-19 10:40:00,334.38,334.45,333.94,334.03,1138.0,328.7233,328.7921,328.2907,328.3792,1138.0
2022-09-19 10:50:00,334.08,334.08,333.62,333.67,2259.0,328.4284,328.4284,327.9761,328.0253,2259.0
2022-09-19 11:00:00,333.89,334.62,333.57,333.99,1356.0,328.2416,328.9592,327.927,328.3399,1356.0
2022-09-19 11:10:00,333.88,334.0,333.17,333.63,2359.0,328.2317,328.3497,327.5338,327.986,2359.0
2022-09-19 11:20:00,333.7,333.7,332.46,332.46,2375.0,328.0548,328.0548,326.8358,326.8358,2375.0
2022-09-19 11:30:00,332.3,332.57,331.97,332.56,2909.0,326.6785,326.9439,326.3541,326.9341,2909.0
2022-09-19 11:40:00,332.21,332.67,332.14,332.67,3919.0,326.59,327.0422,326.5212,327.0422,3919.0
2022-09-19 11:50:00,332.86,332.86,331.8,332.2,1265.0,327.229,327.229,326.1869,326.5802,1265.0
2022-09-19 12:00:00,331.93,332.57,331.87,332.34,3222.0,326.3147,326.9439,326.2557,326.7178,3222.0
2022-09-19 12:10:00,332.61,332.81,332.29,332.29,905.0,326.9832,327.1798,326.6686,326.6686,905.0
2022-09-19 12:20:00,331.94,332.21,331.66,331.66,1479.0,326.3246,326.59,326.0493,326.0493,1479.0
2022-09-19 12:30:00,331.93,332.75,331.91,332.69,1610.0,326.3147,327.1209,326.2951,327.0619,1610.0
2022-09-19 12:40:00,332.84,333.24,332.53,332.87,1738.0,327.2093,327.6026,326.9046,327.2388,1738.0
2022-09-19 12:50:00,333.11,333.23,332.77,332.93,1556.0,327.4748,327.5927,327.1405,327.2978,1556.0
2022-09-19 13:00:00,332.77,332.77,332.43,332.45,500.0,327.1405,327.1405,326.8063,326.8259,500.0
2022-09-19 13:10:00,332.65,332.77,332.32,332.54,1405.0,327.0226,327.1405,326.6981,326.9144,1405.0
2022-09-19 13:20:00,332.69,332.98,332.69,332.98,300.0,327.0619,327.347,327.0619,327.347,300.0
2022-09-19 13:30:00,332.97,332.97,332.07,332.32,1042.0,327.3371,327.3371,326.4524,326.6981,1042.0
2022-09-19 13:40:00,332.35,332.78,332.01,332.49,1944.0,326.7276,327.1504,326.3934,326.8653,1944.0
2022-09-19 13:50:00,332.44,333.03,332.41,332.6,1000.0,326.8161,327.3961,326.7866,326.9734,1000.0
2022-09-19 14:00:00,332.75,332.81,332.34,332.61,1815.0,327.1209,327.1798,326.7178,326.9832,1815.0
2022-09-19 14:10:00,332.71,333.18,332.59,332.79,1300.0,327.0815,327.5436,326.9636,327.1602,1300.0
2022-09-19 14:20:00,332.59,332.6,332.32,332.6,500.0,326.9636,326.9734,326.6981,326.9734,500.0
2022-09-19 14:30:00,332.96,333.07,332.74,333.07,1200.0,327.3273,327.4354,327.111,327.4354,1200.0
2022-09-19 14:40:00,333.04,333.04,332.62,332.64,3150.0,327.406,327.406,326.9931,327.0127,3150.0
2022-09-19 14:50:00,332.83,333.42,332.83,333.25,2220.0,327.1995,327.7795,327.1995,327.6124,2220.0
2022-09-19 15:00:00,333.28,334.29,333.28,334.29,2396.0,327.6419,328.6348,327.6419,328.6348,2396.0
2022-09-19 15:10:00,334.27,335.18,334.27,335.07,4772.0,328.6151,329.5098,328.6151,329.4016,4772.0
2022-09-19 15:20:00,334.82,335.5,334.66,335.25,2339.0,329.1558,329.8243,328.9985,329.5786,2339.0
2022-09-19 15:30:00,335.37,335.88,335.33,335.82,3383.0,329.6965,330.1979,329.6572,330.1389,3383.0
2022-09-19 15:40:00,335.98,336.04,335.23,335.43,5957.0,330.2962,330.3552,329.5589,329.7555,5957.0
2022-09-19 15:50:00,335.54,335.88,335.03,335.66,37296.0,329.8637,330.1979,329.3623,329.9816,37296.0
2022-09-20 09:30:00,333.28,334.08,329.25,330.04,9547.0,327.6419,328.4284,323.6801,324.4567,9547.0
2022-09-20 09:40:00,329.76,329.76,327.85,328.65,7262.0,324.1814,324.1814,322.3038,323.0902,7262.0
2022-09-20 09:50:00,328.35,329.23,327.89,328.49,6482.0,322.7953,323.6604,322.3431,322.9329,6482.0
2022-09-20 10:00:00,328.44,330.81,328.44,330.62,6202.0,322.8838,325.2137,322.8838,325.0269,6202.0
2022-09-20 10:10:00,330.9,331.11,329.97,330.21,6105.0,325.3022,325.5086,324.3879,324.6238,6105.0
2022-09-20 10:20:00,330.0,330.45,328.7,328.7,6108.0,324.4174,324.8598,323.1394,323.1394,6108.0
2022-09-20 10:30:00,328.58,328.65,327.51,327.51,2129.0,323.0214,323.0902,321.9695,321.9695,2129.0
2022-09-20 10:40:00,327.82,328.91,327.66,328.66,4018.0,322.2743,323.3458,322.117,323.1001,4018.0
2022-09-20 10:50:00,329.48,329.48,328.97,329.03,2318.0,323.9062,323.9062,323.4048,323.4638,2318.0
2022-09-20 11:00:00,329.28,329.89,329.02,329.79,3073.0,323.7096,324.3092,323.454,324.2109,3073.0
2022-09-20 11:10:00,329.63,329.63,329.06,329.17,2301.0,324.0536,324.0536,323.4933,323.6014,2301.0
2022-09-20 11:20:00,328.98,329.59,328.86,329.59,2016.0,323.4146,324.0143,323.2967,324.0143,2016.0
2022-09-20 11:30:00,329.89,330.18,329.33,329.81,3210.0,324.3092,324.5943,323.7587,324.2306,3210.0
2022-09-20 11:40:00,330.21,330.26,330.21,330.26,200.0,324.6238,324.673,324.6238,324.673,200.0
2022-09-20 11:50:00,330.45,331.87,330.45,331.45,3502.0,324.8598,326.2557,324.8598,325.8429,3502.0
2022-09-20 12:00:00,331.42,332.0,331.42,331.6,1605.0,325.8134,326.3835,325.8134,325.9903,1605.0
2022-09-20 12:10:00,331.89,331.91,331.75,331.91,506.0,326.2754,326.2951,326.1378,326.2951,506.0
2022-09-20 12:20:00,331.85,332.24,331.47,331.47,1532.0,326.2361,326.6195,325.8625,325.8625,1532.0
2022-09-20 12:30:00,331.46,331.75,331.03,331.75,2131.0,325.8527,326.1378,325.43,326.1378,2131.0
2022-09-20 12:40:00,331.62,331.81,331.16,331.32,2300.0,326.01,326.1968,325.5578,325.7151,2300.0
2022-09-20 12:50:00,331.53,332.25,331.53,332.08,810.0,325.9215,326.6293,325.9215,326.4622,810.0
2022-09-20 13:00:00,331.91,332.38,331.69,331.84,2045.0,326.2951,326.7571,326.0788,326.2263,2045.0
2022-09-20 13:10:00,331.68,332.04,331.64,331.69,491.0,326.069,326.4229,326.0296,326.0788,491.0
2022-09-20 13:20:00,331.71,332.14,331.25,331.25,2926.0,326.0985,326.5212,325.6462,325.6462,2926.0
2022-09-20 13:30:00,331.0,331.37,330.68,330.91,2421.0,325.4005,325.7642,325.0859,325.312,2421.0
2022-09-20 13:40:00,331.13,331.4,330.93,330.93,1279.0,325.5283,325.7937,325.3316,325.3316,1279.0
2022-09-20 13:50:00,330.63,330.81,330.12,330.33,2100.0,325.0367,325.2137,324.5354,324.7418,2100.0
2022-09-20 14:00:00,330.55,331.48,330.55,331.48,6614.0,324.9581,325.8723,324.9581,325.8723,6614.0
2022-09-20 14:10:00,331.16,331.61,330.79,331.61,5097.0,325.5578,326.0001,325.194,326.0001,5097.0
2022-09-20 14:20:00,332.0,332.55,331.98,332.29,1600.0,326.3835,326.9242,326.3639,326.6686,1600.0
2022-09-20 14:30:00,332.12,332.12,331.77,332.0,1416.0,326.5015,326.5015,326.1574,326.3835,1416.0
2022-09-20 14:40:00,332.06,333.6,332.06,333.39,2362.0,326.4425,327.9565,326.4425,327.75,2362.0
2022-09-20 14:50:00,333.22,333.51,332.9,333.35,1100.0,327.5829,327.868,327.2683,327.7107,1100.0
2022-09-20 15:00:00,333.39,334.04,332.87,332.87,2762.0,327.75,328.389,327.2388,327.2388,2762.0
2022-09-20 15:10:00,332.94,334.06,332.94,334.06,6600.0,327.3076,328.4087,327.3076,328.4087,6600.0
2022-09-20 15:20:00,334.11,334.86,334.06,334.57,2002.0,328.4579,329.1952,328.4087,328.9101,2002.0
2022-09-20 15:30:00,334.34,335.23,333.92,335.23,3111.0,328.684,329.5589,328.2711,329.5589,3111.0
2022-09-20 15:40:00,334.76,335.38,334.65,335.38,8570.0,329.0969,329.7064,328.9887,329.7064,8570.0
2022-09-20 15:50:00,335.39,335.57,334.07,334.57,24409.0,329.7162,329.8932,328.4185,328.9101,24409.0
2022-09-21 09:30:00,337.39,338.45,336.18,337.69,8537.0,331.6824,332.7244,330.4928,331.9773,8537.0
2022-09-21 09:40:00,337.57,338.97,336.39,338.73,11891.0,331.8593,333.2356,330.6993,332.9997,11891.0
2022-09-21 09:50:00,339.04,339.86,338.71,339.83,3353.0,333.3045,334.1106,332.98,334.0811,3353.0
2022-09-21 10:00:00,339.82,341.63,339.82,341.08,4795.0,334.0713,335.8506,334.0713,335.3099,4795.0
2022-09-21 10:10:00,341.5,342.02,341.11,341.22,1100.0,335.7228,336.234,335.3394,335.4476,1100.0
2022-09-21 10:20:00,341.73,341.79,341.18,341.72,1391.0,335.9489,336.0079,335.4082,335.9391,1391.0
2022-09-21 10:30:00,341.72,341.72,340.64,341.07,1200.0,335.9391,335.9391,334.8774,335.3001,1200.0
2022-09-21 10:40:00,341.01,341.01,339.82,339.82,904.0,335.2411,335.2411,334.0713,334.0713,904.0
2022-09-21 10:50:00,340.4,341.07,340.4,341.07,600.0,334.6414,335.3001,334.6414,335.3001,600.0
2022-09-21 11:00:00,341.22,341.22,339.37,340.36,12992.0,335.4476,335.4476,333.6289,334.6021,12992.0
2022-09-21 11:10:00,340.65,341.33,340.22,341.04,3703.0,334.8872,335.5557,334.4645,335.2706,3703.0
2022-09-21 11:20:00,341.03,342.08,341.0,341.93,4206.0,335.2608,336.293,335.2313,336.1456,4206.0
2022-09-21 11:30:00,341.83,342.02,341.17,341.34,3614.0,336.0473,336.234,335.3984,335.5655,3614.0
2022-09-21 11:40:00,341.17,341.7,340.5,340.52,2347.0,335.3984,335.9195,334.7398,334.7594,2347.0
2022-09-21 11:50:00,340.3,340.3,339.62,340.09,5652.0,334.5431,334.5431,333.8746,334.3367,5652.0
2022-09-21 12:00:00,340.14,340.61,340.05,340.21,3100.0,334.3858,334.8479,334.2974,334.4547,3100.0
2022-09-21 12:10:00,340.22,340.22,339.36,339.36,1651.0,334.4645,334.4645,333.619,333.619,1651.0
2022-09-21 12:20:00,339.08,339.47,338.79,339.19,5223.0,333.3438,333.7272,333.0587,333.4519,5223.0
2022-09-21 12:30:00,339.28,339.67,339.13,339.36,2092.0,333.5404,333.9238,333.3929,333.619,2092.0
2022-09-21 12:40:00,339.01,339.01,338.43,338.44,550.0,333.275,333.275,332.7048,332.7146,550.0
2022-09-21 12:50:00,338.07,338.09,337.76,337.76,1200.0,332.3509,332.3705,332.0461,332.0461,1200.0
2022-09-21 13:00:00,338.0,338.2,337.88,337.88,2000.0,332.282,332.4787,332.1641,332.1641,2000.0
2022-09-21 13:10:00,338.0,338.31,338.0,338.04,1900.0,332.282,332.5868,332.282,332.3214,1900.0
2022-09-21 13:20:00,338.0,338.37,338.0,338.25,1300.0,332.282,332.6458,332.282,332.5278,1300.0
2022-09-21 13:30:00,338.34,338.47,337.85,337.85,2887.0,332.6163,332.7441,332.1346,332.1346,2887.0
2022-09-21 13:40:00,338.0,338.2,337.87,337.87,3550.0,332.282,332.4787,332.1542,332.1542,3550.0
2022-09-21 13:50:00,338.0,338.14,337.45,337.64,4955.0,332.282,332.4197,331.7414,331.9281,4955.0
2022-09-21 14:00:00,337.72,337.72,332.78,334.66,4385.0,332.0068,332.0068,327.1504,328.9985,4385.0
2022-09-21 14:10:00,334.26,334.42,332.1,332.95,1021.0,328.6053,328.7626,326.4819,327.3175,1021.0
2022-09-21 14:20:00,333.48,333.91,333.0,333.82,2349.0,327.8385,328.2612,327.3666,328.1728,2349.0
2022-09-21 14:30:00,333.24,337.23,332.54,336.3,8143.0,327.6026,331.5251,326.9144,330.6108,8143.0
2022-09-21 14:40:00,336.61,339.49,336.04,337.2,2204.0,330.9156,333.7468,330.3552,331.4956,2204.0
2022-09-21 14:50:00,336.09,337.99,335.85,337.47,6123.0,330.4044,332.2722,330.1684,331.761,6123.0
2022-09-21 15:00:00,337.51,337.51,335.99,336.05,4325.0,331.8003,331.8003,330.306,330.365,4325.0
2022-09-21 15:10:00,334.85,336.58,333.23,336.04,5103.0,329.1853,330.8861,327.5927,330.3552,5103.0
2022-09-21 15:20:00,335.45,336.05,333.16,333.5,2411.0,329.7752,330.365,327.5239,327.8582,2411.0
2022-09-21 15:30:00,333.12,333.4,331.31,331.31,4721.0,327.4846,327.7599,325.7052,325.7052,4721.0
2022-09-21 15:40:00,330.6,331.5,330.16,330.32,7919.0,325.0072,325.892,324.5747,324.732,7919.0
2022-09-21 15:50:00,330.29,330.82,329.11,329.11,15218.0,324.7025,325.2235,323.5424,323.5424,15218.0
2022-09-22 09:30:00,330.54,330.71,328.31,329.19,5038.0,324.9482,325.1154,322.756,323.6211,5038.0
2022-09-22 09:40:00,329.27,329.27,327.76,328.31,4203.0,323.6997,323.6997,322.2153,322.756,4203.0
2022-09-22 09:50:00,328.5,329.34,328.14,328.14,12360.0,322.9428,323.7685,322.5888,322.5888,12360.0
2022-09-22 10:00:00,327.69,329.34,327.31,329.23,7156.0,322.1465,323.7685,321.7729,323.6604,7156.0
2022-09-22 10:10:00,329.05,329.91,328.47,329.18,2700.0,323.4835,324.3289,322.9133,323.6113,2700.0
2022-09-22 10:20:00,328.1,328.77,327.52,328.77,1111.0,322.5495,323.2082,321.9793,323.2082,1111.0
2022-09-22 10:30:00,328.77,329.11,328.15,329.11,3400.0,323.2082,323.5424,322.5987,323.5424,3400.0
2022-09-22 10:40:00,328.74,328.85,328.35,328.75,1403.0,323.1787,323.2868,322.7953,323.1885,1403.0
2022-09-22 10:50:00,328.87,329.4,328.63,328.63,1549.0,323.3065,323.8275,323.0706,323.0706,1549.0
2022-09-22 11:00:00,327.96,328.81,327.96,328.81,966.0,322.4119,323.2475,322.4119,323.2475,966.0
2022-09-22 11:10:00,328.43,329.08,328.14,329.08,2569.0,322.8739,323.5129,322.5888,323.5129,2569.0
2022-09-22 11:20:00,328.58,328.74,328.15,328.74,2993.0,323.0214,323.1787,322.5987,323.1787,2993.0
2022-09-22 11:30:00,328.46,329.52,328.46,329.3,2160.0,322.9034,323.9455,322.9034,323.7292,2160.0
2022-09-22 11:40:00,328.93,329.37,328.49,329.33,1928.0,323.3655,323.798,322.9329,323.7587,1928.0
2022-09-22 11:50:00,329.06,329.07,328.01,328.01,2300.0,323.4933,323.5031,322.461,322.461,2300.0
2022-09-22 12:00:00,327.73,328.42,327.72,328.42,2223.0,322.1858,322.8641,322.176,322.8641,2223.0
2022-09-22 12:10:00,328.6,329.46,328.59,329.46,7561.0,323.0411,323.8865,323.0312,323.8865,7561.0
2022-09-22 12:20:00,329.31,330.68,328.78,329.25,3135.0,323.7391,325.0859,323.218,323.6801,3135.0
2022-09-22 12:30:00,329.69,329.78,328.9,329.78,2021.0,324.1126,324.2011,323.336,324.2011,2021.0
2022-09-22 12:40:00,329.76,331.01,329.72,329.81,4688.0,324.1814,325.4103,324.1421,324.2306,4688.0
2022-09-22 12:50:00,330.16,330.72,330.1,330.5,2700.0,324.5747,325.1252,324.5157,324.9089,2700.0
2022-09-22 13:00:00,330.5,330.63,329.37,329.42,56881.0,324.9089,325.0367,323.798,323.8472,56881.0
2022-09-22 13:10:00,329.71,329.82,329.26,329.76,2128.0,324.1323,324.2404,323.6899,324.1814,2128.0
2022-09-22 13:20:00,329.79,329.95,329.55,329.95,1175.0,324.2109,324.3682,323.975,324.3682,1175.0
2022-09-22 13:30:00,330.22,330.55,330.09,330.16,3844.0,324.6337,324.9581,324.5059,324.5747,3844.0
2022-09-22 13:40:00,330.41,330.74,330.28,330.59,2103.0,324.8204,325.1449,324.6926,324.9974,2103.0
2022-09-22 13:50:00,330.53,331.44,330.53,331.23,2882.0,324.9384,325.833,324.9384,325.6266,2882.0
2022-09-22 14:00:00,331.38,331.39,330.51,330.66,2000.0,325.774,325.7839,324.9188,325.0662,2000.0
2022-09-22 14:10:00,330.3,330.49,328.93,328.94,4161.0,324.7123,324.8991,323.3655,323.3753,4161.0
2022-09-22 14:20:00,329.35,329.35,328.69,329.03,3200.0,323.7784,323.7784,323.1295,323.4638,3200.0
2022-09-22 14:30:00,328.87,329.64,328.78,329.44,3686.0,323.3065,324.0635,323.218,323.8669,3686.0
2022-09-22 14:40:00,329.77,329.77,328.77,329.11,3824.0,324.1913,324.1913,323.2082,323.5424,3824.0
2022-09-22 14:50:00,329.21,330.19,329.21,330.12,2925.0,323.6407,324.6042,323.6407,324.5354,2925.0
2022-09-22 15:00:00,330.48,331.28,330.2,330.21,2515.0,324.8893,325.6757,324.614,324.6238,2515.0
2022-09-22 15:10:00,330.29,331.19,330.29,330.5,4178.0,324.7025,325.5873,324.7025,324.9089,4178.0
2022-09-22 15:20:00,330.42,330.42,329.47,330.0,3013.0,324.8303,324.8303,323.8963,324.4174,3013.0
2022-09-22 15:30:00,330.11,330.48,329.4,330.2,6315.0,324.5255,324.8893,323.8275,324.614,6315.0
2022-09-22 15:40:00,330.03,331.1,329.97,330.81,8230.0,324.4469,325.4988,324.3879,325.2137,8230.0
2022-09-22 15:50:00,330.74,330.78,327.54,327.54,38446.0,325.1449,325.1842,321.999,321.999,38446.0
2022-09-23 09:30:00,324.0,324.29,322.5,323.48,8768.0,318.5189,318.804,317.0443,318.0077,8768.0
2022-09-23 09:40:00,323.29,323.56,322.43,323.04,3681.0,317.8209,318.0863,316.9754,317.5751,3681.0
2022-09-23 09:50:00,322.8,322.8,322.0,322.38,4704.0,317.3392,317.3392,316.5527,316.9263,4704.0
2022-09-23 10:00:00,322.27,322.27,321.42,321.45,2200.0,316.8182,316.8182,315.9825,316.012,2200.0
2022-09-23 10:10:00,321.31,321.59,319.8,319.95,3088.0,315.8744,316.1497,314.3899,314.5374,3088.0
2022-09-23 10:20:00,320.24,320.25,318.93,319.53,2200.0,314.8225,314.8323,313.5347,314.1245,2200.0
2022-09-23 10:30:00,320.05,320.05,318.65,318.65,631.0,314.6357,314.6357,313.2594,313.2594,631.0
2022-09-23 10:40:00,318.94,320.44,318.91,319.78,3091.0,313.5445,315.0191,313.515,314.3703,3091.0
2022-09-23 10:50:00,319.61,319.84,318.98,319.84,1901.0,314.2031,314.4293,313.5838,314.4293,1901.0
2022-09-23 11:00:00,319.55,320.23,319.04,320.17,2963.0,314.1442,314.8127,313.6428,314.7537,2963.0
2022-09-23 11:10:00,320.17,320.68,319.69,320.68,2300.0,314.7537,315.255,314.2818,315.255,2300.0
2022-09-23 11:20:00,320.67,320.86,319.78,319.78,2988.0,315.2452,315.432,314.3703,314.3703,2988.0
2022-09-23 11:30:00,319.57,319.9,318.74,318.74,3475.0,314.1638,314.4882,313.3479,313.3479,3475.0
2022-09-23 11:40:00,318.69,318.98,317.37,317.45,3601.0,313.2987,313.5838,312.001,312.0797,3601.0
2022-09-23 11:50:00,317.36,318.15,317.36,317.81,4637.0,311.9912,312.7678,311.9912,312.4336,4637.0
2022-09-23 12:00:00,318.04,318.05,316.95,316.95,1400.0,312.6597,312.6695,311.5881,311.5881,1400.0
2022-09-23 12:10:00,316.92,316.94,316.31,316.81,3224.0,311.5587,311.5783,310.959,311.4505,3224.0
2022-09-23 12:20:00,317.01,317.07,315.64,315.64,2473.0,311.6471,311.7061,310.3003,310.3003,2473.0
2022-09-23 12:30:00,315.6,315.65,315.31,315.55,1628.0,310.261,310.3101,309.9759,310.2118,1628.0
2022-09-23 12:40:00,315.57,316.4,315.37,316.4,2062.0,310.2315,311.0475,310.0349,311.0475,2062.0
2022-09-23 12:50:00,316.57,317.16,316.55,317.1,2530.0,311.2146,311.7946,311.1949,311.7356,2530.0
2022-09-23 13:00:00,317.31,317.73,317.16,317.35,2012.0,311.9421,312.355,311.7946,311.9814,2012.0
2022-09-23 13:10:00,317.26,317.3,317.09,317.24,1166.0,311.8929,311.9322,311.7258,311.8732,1166.0
2022-09-23 13:20:00,317.1,317.1,315.88,315.88,1400.0,311.7356,311.7356,310.5363,310.5363,1400.0
2022-09-23 13:30:00,315.94,317.04,315.75,317.04,3000.0,310.5952,311.6766,310.4084,311.6766,3000.0
2022-09-23 13:40:00,316.74,317.3,316.56,317.25,1100.0,311.3817,311.9322,311.2047,311.8831,1100.0
2022-09-23 13:50:00,317.05,317.36,317.01,317.13,1500.0,311.6865,311.9912,311.6471,311.7651,1500.0
2022-09-23 14:00:00,316.65,317.46,316.18,316.66,3406.0,311.2932,312.0895,310.8312,311.3031,3406.0
2022-09-23 14:10:00,316.32,316.41,314.82,315.13,6906.0,310.9688,311.0573,309.4942,309.7989,6906.0
2022-09-23 14:20:00,315.2,316.43,314.97,316.42,7926.0,309.8678,311.0769,309.6416,311.0671,7926.0
2022-09-23 14:30:00,316.32,316.32,315.54,316.11,4352.0,310.9688,310.9688,310.202,310.7624,4352.0
2022-09-23 14:40:00,315.92,316.28,315.73,315.83,5527.0,310.5756,310.9295,310.3888,310.4871,5527.0
2022-09-23 14:50:00,315.91,316.13,315.15,316.0,4075.0,310.5657,310.782,309.8186,310.6542,4075.0
2022-09-23 15:00:00,315.78,318.11,315.78,318.05,6410.0,310.4379,312.7285,310.4379,312.6695,6410.0
2022-09-23 15:10:00,318.22,318.66,317.45,318.32,2500.0,312.8367,313.2692,312.0797,312.935,2500.0
2022-09-23 15:20:00,318.23,318.72,317.54,317.96,6300.0,312.8465,313.3282,312.1682,312.5811,6300.0
2022-09-23 15:30:00,318.23,319.23,318.13,319.23,4925.0,312.8465,313.8296,312.7482,313.8296,4925.0
2022-09-23 15:40:00,319.12,320.4,318.92,319.59,13345.0,313.7214,314.9798,313.5248,314.1835,13345.0
2022-09-23 15:50:00,319.29,320.36,318.88,320.08,42908.0,313.8886,314.9405,313.4855,314.6652,42908.0
2022-09-26 09:30:00,318.87,322.65,318.87,321.7,5529.0,313.4757,317.1917,313.4757,316.2578,5529.0
2022-09-26 09:40:00,321.94,321.94,320.14,320.29,4203.0,316.4937,316.4937,314.7242,314.8716,4203.0
2022-09-26 09:50:00,320.85,321.51,319.35,320.17,2612.0,315.4222,316.071,313.9475,314.7537,2612.0
2022-09-26 10:00:00,320.29,320.29,318.37,319.27,5962.0,314.8716,314.8716,312.9841,313.8689,5962.0
2022-09-26 10:10:00,318.89,321.66,318.63,321.66,2416.0,313.4953,316.2185,313.2397,316.2185,2416.0
2022-09-26 10:20:00,322.07,322.07,321.08,321.49,2186.0,316.6215,316.6215,315.6483,316.0513,2186.0
2022-09-26 10:30:00,321.47,321.47,320.66,321.25,3112.0,316.0317,316.0317,315.2354,315.8154,3112.0
2022-09-26 10:40:00,321.81,321.81,319.6,319.6,4893.0,316.3659,316.3659,314.1933,314.1933,4893.0
2022-09-26 10:50:00,319.38,320.36,319.38,320.2,1544.0,313.977,314.9405,313.977,314.7832,1544.0
2022-09-26 11:00:00,319.75,320.31,318.14,318.5,5018.0,314.3408,314.8913,312.758,313.1119,5018.0
2022-09-26 11:10:00,317.64,318.59,317.45,317.45,3828.0,312.2665,313.2004,312.0797,312.0797,3828.0
2022-09-26 11:20:00,317.48,318.0,317.47,317.73,2707.0,312.1092,312.6204,312.0994,312.355,2707.0
2022-09-26 11:30:00,317.35,318.21,317.35,318.21,700.0,311.9814,312.8268,311.9814,312.8268,700.0
2022-09-26 11:40:00,317.73,318.13,316.89,317.24,1800.0,312.355,312.7482,311.5292,311.8732,1800.0
2022-09-26 11:50:00,317.28,318.46,317.28,318.46,2775.0,311.9126,313.0726,311.9126,313.0726,2775.0
2022-09-26 12:00:00,317.92,318.34,317.51,317.51,761.0,312.5417,312.9546,312.1387,312.1387,761.0
2022-09-26 12:10:00,317.82,318.51,317.73,318.48,1234.0,312.4434,313.1218,312.355,313.0923,1234.0
2022-09-26 12:20:00,317.75,317.95,317.35,317.42,1110.0,312.3746,312.5712,311.9814,312.0502,1110.0
2022-09-26 12:30:00,317.31,317.32,316.54,316.9,1499.0,311.9421,311.9519,311.1851,311.539,1499.0
2022-09-26 12:40:00,316.46,317.18,316.36,316.9,1414.0,311.1064,311.8143,311.0081,311.539,1414.0
2022-09-26 12:50:00,317.09,317.76,317.09,317.51,900.0,311.7258,312.3844,311.7258,312.1387,900.0
2022-09-26 13:00:00,317.35,317.35,316.32,316.4,1217.0,311.9814,311.9814,310.9688,311.0475,1217.0
2022-09-26 13:10:00,316.14,316.15,315.6,315.61,2330.0,310.7919,310.8017,310.261,310.2708,2330.0
2022-09-26 13:20:00,315.53,315.54,314.31,314.76,1315.0,310.1922,310.202,308.9928,309.4352,1315.0
2022-09-26 13:30:00,314.85,315.71,314.75,315.03,2025.0,309.5237,310.3691,309.4254,309.7006,2025.0
2022-09-26 13:40:00,314.51,315.16,314.23,314.69,3141.0,309.1894,309.8284,308.9142,309.3664,3141.0
2022-09-26 13:50:00,314.94,315.4,314.01,314.05,1978.0,309.6122,310.0644,308.6979,308.7372,1978.0
2022-09-26 14:00:00,313.96,315.56,313.96,315.46,1664.0,308.6487,310.2217,308.6487,310.1234,1664.0
2022-09-26 14:10:00,315.31,315.35,314.96,315.21,400.0,309.9759,310.0152,309.6318,309.8776,400.0
2022-09-26 14:20:00,315.1,315.1,314.75,314.96,900.0,309.7694,309.7694,309.4254,309.6318,900.0
2022-09-26 14:30:00,315.04,315.11,314.5,314.93,2165.0,309.7105,309.7793,309.1796,309.6023,2165.0
2022-09-26 14:40:00,315.1,316.87,314.75,316.53,2540.0,309.7694,311.5095,309.4254,311.1753,2540.0
2022-09-26 14:50:00,316.68,316.98,316.0,316.66,2800.0,311.3227,311.6176,310.6542,311.3031,2800.0
2022-09-26 15:00:00,316.9,317.89,316.89,317.89,2295.0,311.539,312.5122,311.5292,312.5122,2295.0
2022-09-26 15:10:00,317.89,318.11,317.16,318.11,1800.0,312.5122,312.7285,311.7946,312.7285,1800.0
2022-09-26 15:20:00,318.02,318.02,317.26,317.57,1200.0,312.64,312.64,311.8929,312.1977,1200.0
2022-09-26 15:30:00,317.32,317.92,317.18,317.31,3302.0,311.9519,312.5417,311.8143,311.9421,3302.0
2022-09-26 15:40:00,317.55,318.62,317.01,318.5,7211.0,312.178,313.2299,311.6471,313.1119,7211.0
2022-09-26 15:50:00,318.56,318.98,315.89,316.14,43861.0,313.1709,313.5838,310.5461,310.7919,43861.0
2022-09-27 09:30:00,319.06,319.38,317.18,318.91,4869.0,313.6625,313.977,311.8143,313.515,4869.0
2022-09-27 09:40:00,319.13,319.13,315.99,316.0,18560.0,313.7313,313.7313,310.6444,310.6542,18560.0
2022-09-27 09:50:00,316.32,317.19,316.25,316.77,4038.0,310.9688,311.8241,310.9,311.4112,4038.0
2022-09-27 10:00:00,316.77,316.77,314.86,315.31,4608.0,311.4112,311.4112,309.5335,309.9759,4608.0
2022-09-27 10:10:00,314.95,316.82,314.95,316.63,3178.0,309.622,311.4603,309.622,311.2736,3178.0
2022-09-27 10:20:00,316.9,317.14,315.88,316.3,11829.0,311.539,311.7749,310.5363,310.9491,11829.0
2022-09-27 10:30:00,316.12,318.65,315.91,318.39,5862.0,310.7722,313.2594,310.5657,313.0038,5862.0
2022-09-27 10:40:00,318.34,319.53,317.78,319.1,4523.0,312.9546,314.1245,312.4041,313.7018,4523.0
2022-09-27 10:50:00,319.23,319.23,317.84,318.0,4767.0,313.8296,313.8296,312.4631,312.6204,4767.0
2022-09-27 11:00:00,317.98,317.98,317.25,317.67,19145.0,312.6007,312.6007,311.8831,312.296,19145.0
2022-09-27 11:10:00,317.51,317.69,316.33,316.67,6424.0,312.1387,312.3156,310.9786,311.3129,6424.0
2022-09-27 11:20:00,316.79,316.79,313.77,314.16,4488.0,311.4309,311.4309,308.4619,308.8453,4488.0
2022-09-27 11:30:00,314.03,314.81,314.03,314.45,3248.0,308.7175,309.4844,308.7175,309.1304,3248.0
2022-09-27 11:40:00,313.95,314.46,313.44,313.5,2300.0,308.6389,309.1403,308.1375,308.1965,2300.0
2022-09-27 11:50:00,313.65,313.78,312.47,312.47,4838.0,308.344,308.4718,307.1839,307.1839,4838.0
2022-09-27 12:00:00,312.43,312.47,311.77,311.78,2414.0,307.1446,307.1839,306.4958,306.5056,2414.0
2022-09-27 12:10:00,311.24,311.24,309.38,309.38,2911.0,305.9747,305.9747,304.1462,304.1462,2911.0
2022-09-27 12:20:00,309.67,310.28,309.46,309.71,5279.0,304.4313,305.031,304.2249,304.4706,5279.0
2022-09-27 12:30:00,309.71,310.03,308.74,309.22,5042.0,304.4706,304.7852,303.517,303.9889,5042.0
2022-09-27 12:40:00,309.0,309.45,308.99,309.27,2547.0,303.7726,304.215,303.7628,304.0381,2547.0
2022-09-27 12:50:00,308.68,309.71,308.38,309.59,3800.0,303.4581,304.4706,303.1631,304.3527,3800.0
2022-09-27 13:00:00,309.55,310.04,308.79,309.48,3110.0,304.3133,304.795,303.5662,304.2445,3110.0
2022-09-27 13:10:00,309.32,310.08,309.31,309.63,5196.0,304.0872,304.8344,304.0774,304.392,5196.0
2022-09-27 13:20:00,309.18,309.4,308.96,309.3,3000.0,303.9496,304.1659,303.7333,304.0676,3000.0
2022-09-27 13:30:00,309.24,309.33,308.03,308.2,3574.0,304.0086,304.0971,302.819,302.9862,3574.0
2022-09-27 13:40:00,307.92,308.19,307.71,308.0,2095.0,302.7109,302.9763,302.5045,302.7896,2095.0
2022-09-27 13:50:00,307.78,307.98,307.32,307.86,4806.0,302.5733,302.7699,302.1211,302.6519,4806.0
2022-09-27 14:00:00,307.85,309.21,307.83,309.09,3033.0,302.6421,303.9791,302.6224,303.8611,3033.0
2022-09-27 14:10:00,309.03,309.53,308.77,309.0,2344.0,303.8021,304.2937,303.5465,303.7726,2344.0
2022-09-27 14:20:00,308.92,309.49,308.46,309.42,4601.0,303.694,304.2544,303.2418,304.1855,4601.0
2022-09-27 14:30:00,309.2,310.27,309.04,310.27,2612.0,303.9693,305.0212,303.812,305.0212,2612.0
2022-09-27 14:40:00,310.23,311.1,310.2,311.1,3069.0,304.9818,305.8371,304.9523,305.8371,3069.0
2022-09-27 14:50:00,311.32,311.49,310.73,311.02,3378.0,306.0534,306.2205,305.4734,305.7585,3378.0
2022-09-27 15:00:00,310.63,310.97,309.88,310.73,2800.0,305.3751,305.7093,304.6378,305.4734,2800.0
2022-09-27 15:10:00,310.7,311.77,310.46,311.64,3707.0,305.4439,306.4958,305.2079,306.368,3707.0
2022-09-27 15:20:00,311.62,312.3,311.36,311.79,4111.0,306.3483,307.0168,306.0927,306.5154,4111.0
2022-09-27 15:30:00,311.95,311.95,310.62,310.62,5609.0,306.6727,306.6727,305.3652,305.3652,5609.0
2022-09-27 15:40:00,310.81,311.59,310.54,311.32,6483.0,305.552,306.3188,305.2866,306.0534,6483.0
2022-09-27 15:50:00,311.12,312.07,310.82,311.09,26507.0,305.8568,306.7907,305.5619,305.8273,26507.0
2022-09-28 09:30:00,313.6,313.6,311.6,311.72,8315.0,308.2948,308.2948,306.3287,306.4466,8315.0
2022-09-28 09:40:00,312.65,313.81,312.06,313.0,7753.0,307.3609,308.5013,306.7809,307.705,7753.0
2022-09-28 09:50:00,313.52,315.39,313.45,314.35,3928.0,308.2162,310.0545,308.1474,309.0321,3928.0
2022-09-28 10:00:00,314.29,315.72,313.17,313.17,8523.0,308.9731,310.379,307.8721,307.8721,8523.0
2022-09-28 10:10:00,312.92,314.88,312.8,314.03,5953.0,307.6263,309.5532,307.5084,308.7175,5953.0
2022-09-28 10:20:00,314.37,315.24,314.02,315.12,4528.0,309.0518,309.9071,308.7077,309.7891,4528.0
2022-09-28 10:30:00,315.0,316.25,314.23,314.59,8160.0,309.6711,310.9,308.9142,309.2681,8160.0
2022-09-28 10:40:00,315.16,316.7,314.81,316.17,15399.0,309.8284,311.3424,309.4844,310.8213,15399.0
2022-09-28 10:50:00,316.16,316.79,315.67,315.67,3764.0,310.8115,311.4309,310.3298,310.3298,3764.0
2022-09-28 11:00:00,315.26,316.7,315.26,316.48,3412.0,309.9267,311.3424,309.9267,311.1261,3412.0
2022-09-28 11:10:00,316.61,317.54,316.61,316.91,2614.0,311.2539,312.1682,311.2539,311.5488,2614.0
2022-09-28 11:20:00,317.51,318.23,317.33,317.51,21542.0,312.1387,312.8465,311.9617,312.1387,21542.0
2022-09-28 11:30:00,317.16,317.68,316.38,316.38,5197.0,311.7946,312.3058,311.0278,311.0278,5197.0
2022-09-28 11:40:00,316.48,317.55,316.32,317.29,2947.0,311.1261,312.178,310.9688,311.9224,2947.0
2022-09-28 11:50:00,317.42,318.51,317.39,318.44,6955.0,312.0502,313.1218,312.0207,313.0529,6955.0
2022-09-28 12:00:00,318.48,319.32,318.34,319.0,14317.0,313.0923,313.9181,312.9546,313.6035,14317.0
2022-09-28 12:10:00,319.12,320.31,319.11,319.71,3633.0,313.7214,314.8913,313.7116,314.3015,3633.0
2022-09-28 12:20:00,319.89,320.06,318.6,318.93,4207.0,314.4784,314.6455,313.2102,313.5347,4207.0
2022-09-28 12:30:00,318.82,319.0,318.1,318.16,5310.0,313.4265,313.6035,312.7187,312.7777,5310.0
2022-09-28 12:40:00,318.4,319.02,317.97,318.09,6326.0,313.0136,313.6231,312.5909,312.7089,6326.0
2022-09-28 12:50:00,318.24,318.27,317.82,318.03,4017.0,312.8563,312.8858,312.4434,312.6499,4017.0
2022-09-28 13:00:00,318.11,318.99,317.88,318.99,7849.0,312.7285,313.5936,312.5024,313.5936,7849.0
2022-09-28 13:10:00,318.61,320.25,318.49,319.65,16153.0,313.2201,314.8323,313.1021,314.2425,16153.0
2022-09-28 13:20:00,319.46,319.5,318.29,318.34,5010.0,314.0557,314.095,312.9055,312.9546,5010.0
2022-09-28 13:30:00,318.37,319.15,318.36,318.87,4650.0,312.9841,313.7509,312.9743,313.4757,4650.0
2022-09-28 13:40:00,318.73,319.34,318.27,318.43,8144.0,313.338,313.9377,312.8858,313.0431,8144.0
2022-09-28 13:50:00,318.42,318.59,317.93,318.13,8023.0,313.0333,313.2004,312.5516,312.7482,8023.0
2022-09-28 14:00:00,317.99,318.64,317.63,318.38,8380.0,312.6106,313.2496,312.2566,312.994,8380.0
2022-09-28 14:10:00,318.32,318.76,317.65,317.97,5739.0,312.935,313.3675,312.2763,312.5909,5739.0
2022-09-28 14:20:00,317.81,317.85,317.33,317.7,7433.0,312.4336,312.4729,311.9617,312.3255,7433.0
2022-09-28 14:30:00,317.67,318.78,317.66,318.78,5542.0,312.296,313.3872,312.2861,313.3872,5542.0
2022-09-28 14:40:00,318.89,318.9,318.03,318.73,5636.0,313.4953,313.5052,312.6499,313.338,5636.0
2022-09-28 14:50:00,318.81,319.08,318.64,318.81,4481.0,313.4167,313.6821,313.2496,313.4167,4481.0
2022-09-28 15:00:00,318.65,320.1,318.55,319.99,8379.0,313.2594,314.6849,313.1611,314.5767,8379.0
2022-09-28 15:10:00,319.64,320.24,319.32,319.32,6047.0,314.2326,314.8225,313.9181,313.9181,6047.0
2022-09-28 15:20:00,319.42,320.0,319.38,319.85,6701.0,314.0164,314.5866,313.977,314.4391,6701.0
2022-09-28 15:30:00,319.91,320.53,319.83,320.06,10914.0,314.4981,315.1076,314.4194,314.6455,10914.0
2022-09-28 15:40:00,320.21,321.18,320.19,320.84,11110.0,314.793,315.7466,314.7733,315.4123,11110.0
2022-09-28 15:50:00,320.61,321.35,319.11,319.37,39391.0,315.1862,315.9137,313.7116,313.9672,39391.0
2022-09-29 09:30:00,314.73,314.73,310.04,310.8,6923.0,309.4057,309.4057,304.795,305.5422,6923.0
2022-09-29 09:40:00,311.76,311.76,309.45,310.58,3321.0,306.4859,306.4859,304.215,305.3259,3321.0
2022-09-29 09:50:00,310.24,312.72,310.23,310.73,10388.0,304.9917,307.4297,304.9818,305.4734,10388.0
2022-09-29 10:00:00,310.62,310.84,308.03,310.37,7131.0,305.3652,305.5815,302.819,305.1195,7131.0
2022-09-29 10:10:00,310.33,311.0,309.29,309.85,2700.0,305.0801,305.7388,304.0577,304.6083,2700.0
2022-09-29 10:20:00,310.01,313.85,310.01,313.85,6811.0,304.7656,308.5406,304.7656,308.5406,6811.0
2022-09-29 10:30:00,313.22,313.24,311.79,312.83,7627.0,307.9212,307.9409,306.5154,307.5378,7627.0
2022-09-29 10:40:00,312.99,314.74,312.99,314.7,4599.0,307.6951,309.4155,307.6951,309.3762,4599.0
2022-09-29 10:50:00,314.91,316.4,314.88,315.4,14935.0,309.5827,311.0475,309.5532,310.0644,14935.0
2022-09-29 11:00:00,315.45,317.42,315.45,316.86,8805.0,310.1135,312.0502,310.1135,311.4997,8805.0
2022-09-29 11:10:00,317.1,317.12,315.76,315.95,2430.0,311.7356,311.7553,310.4183,310.6051,2430.0
2022-09-29 11:20:00,316.38,316.47,315.74,316.06,1800.0,311.0278,311.1163,310.3986,310.7132,1800.0
2022-09-29 11:30:00,316.33,317.85,315.8,317.45,4470.0,310.9786,312.4729,310.4576,312.0797,4470.0
2022-09-29 11:40:00,317.66,318.22,317.33,317.59,2379.0,312.2861,312.8367,311.9617,312.2173,2379.0
2022-09-29 11:50:00,317.36,318.3,317.26,318.3,7824.0,311.9912,312.9153,311.8929,312.9153,7824.0
2022-09-29 12:00:00,318.17,318.56,318.11,318.17,2991.0,312.7875,313.1709,312.7285,312.7875,2991.0
2022-09-29 12:10:00,318.35,318.57,317.85,317.85,1106.0,312.9645,313.1807,312.4729,312.4729,1106.0
2022-09-29 12:20:00,317.13,317.43,317.02,317.43,1057.0,311.7651,312.06,311.657,312.06,1057.0
2022-09-29 12:30:00,317.59,318.15,317.25,317.66,3556.0,312.2173,312.7678,311.8831,312.2861,3556.0
2022-09-29 12:40:00,317.35,318.38,317.33,317.81,2222.0,311.9814,312.994,311.9617,312.4336,2222.0
2022-09-29 12:50:00,317.87,318.28,317.54,318.01,3800.0,312.4926,312.8956,312.1682,312.6302,3800.0
2022-09-29 13:00:00,317.79,318.31,317.66,317.66,4029.0,312.4139,312.9251,312.2861,312.2861,4029.0
2022-09-29 13:10:00,317.99,318.93,317.95,318.85,1400.0,312.6106,313.5347,312.5712,313.456,1400.0
2022-09-29 13:20:00,318.48,318.48,317.24,317.59,2421.0,313.0923,313.0923,311.8732,312.2173,2421.0
2022-09-29 13:30:00,317.59,318.65,317.44,318.3,1206.0,312.2173,313.2594,312.0699,312.9153,1206.0
2022-09-29 13:40:00,318.16,318.19,317.96,318.19,1507.0,312.7777,312.8072,312.5811,312.8072,1507.0
2022-09-29 13:50:00,318.1,318.6,317.83,317.94,8364.0,312.7187,313.2102,312.4533,312.5614,8364.0
2022-09-29 14:00:00,317.89,318.62,317.61,318.32,1881.0,312.5122,313.2299,312.237,312.935,1881.0
2022-09-29 14:10:00,318.54,318.86,318.22,318.56,2800.0,313.1513,313.4658,312.8367,313.1709,2800.0
2022-09-29 14:20:00,318.6,319.3,318.39,319.0,2304.0,313.2102,313.8984,313.0038,313.6035,2304.0
2022-09-29 14:30:00,319.18,319.76,318.5,319.39,2303.0,313.7804,314.3506,313.1119,313.9869,2303.0
2022-09-29 14:40:00,319.38,319.58,318.91,319.58,7758.0,313.977,314.1737,313.515,314.1737,7758.0
2022-09-29 14:50:00,319.74,319.74,318.98,318.98,4247.0,314.331,314.331,313.5838,313.5838,4247.0
2022-09-29 15:00:00,319.28,319.85,318.98,319.24,4349.0,313.8787,314.4391,313.5838,313.8394,4349.0
2022-09-29 15:10:00,319.31,320.61,319.31,320.61,2878.0,313.9082,315.1862,313.9082,315.1862,2878.0
2022-09-29 15:20:00,320.79,320.95,320.12,320.41,5515.0,315.3632,315.5205,314.7045,314.9896,5515.0
2022-09-29 15:30:00,320.43,323.01,320.42,322.59,20309.0,315.0093,317.5456,314.9994,317.1327,20309.0
2022-09-29 15:40:00,322.73,323.01,322.21,322.35,15434.0,317.2704,317.5456,316.7592,316.8968,15434.0
2022-09-29 15:50:00,322.59,323.45,322.13,322.48,32767.0,317.1327,317.9782,316.6805,317.0246,32767.0
2022-09-30 09:30:00,322.4,322.41,319.15,319.79,8978.0,316.946,316.9558,313.7509,314.3801,8978.0
2022-09-30 09:40:00,321.56,322.27,320.26,320.96,2342.0,316.1202,316.8182,314.8422,315.5303,2342.0
2022-09-30 09:50:00,322.74,324.4,322.74,324.06,2100.0,317.2802,318.9121,317.2802,318.5779,2100.0
2022-09-30 10:00:00,324.38,324.67,323.25,324.0,4723.0,318.8925,319.1775,317.7816,318.5189,4723.0
2022-09-30 10:10:00,324.23,326.41,324.22,326.41,7364.0,318.745,320.8881,318.7352,320.8881,7364.0
2022-09-30 10:20:00,326.57,328.23,326.15,327.8,15536.0,321.0454,322.6773,320.6325,322.2546,15536.0
2022-09-30 10:30:00,327.77,329.22,327.48,328.7,8336.0,322.2251,323.6506,321.94,323.1394,8336.0
2022-09-30 10:40:00,328.72,329.51,328.24,329.24,7675.0,323.159,323.9357,322.6872,323.6702,7675.0
2022-09-30 10:50:00,329.22,330.59,329.22,329.87,17064.0,323.6506,324.9974,323.6506,324.2896,17064.0
2022-09-30 11:00:00,330.29,330.41,329.26,330.41,6902.0,324.7025,324.8204,323.6899,324.8204,6902.0
2022-09-30 11:10:00,330.23,331.26,330.03,330.75,3868.0,324.6435,325.6561,324.4469,325.1547,3868.0
2022-09-30 11:20:00,330.8,331.29,330.1,330.65,4332.0,325.2038,325.6856,324.5157,325.0564,4332.0
2022-09-30 11:30:00,330.52,330.89,329.48,330.27,4503.0,324.9286,325.2923,323.9062,324.6828,4503.0
2022-09-30 11:40:00,329.99,330.05,328.2,328.21,8212.0,324.4076,324.4665,322.6478,322.6577,8212.0
2022-09-30 11:50:00,328.15,328.51,327.85,328.5,5662.0,322.5987,322.9526,322.3038,322.9428,5662.0
2022-09-30 12:00:00,328.35,329.5,328.13,329.42,5200.0,322.7953,323.9258,322.579,323.8472,5200.0
2022-09-30 12:10:00,329.42,329.94,329.03,329.85,6137.0,323.8472,324.3584,323.4638,324.2699,6137.0
2022-09-30 12:20:00,329.61,329.78,329.01,329.13,1700.0,324.034,324.2011,323.4441,323.5621,1700.0
2022-09-30 12:30:00,328.67,329.97,328.62,329.94,8842.0,323.1099,324.3879,323.0607,324.3584,8842.0
2022-09-30 12:40:00,329.85,330.13,329.35,329.45,4500.0,324.2699,324.5452,323.7784,323.8767,4500.0
2022-09-30 12:50:00,329.68,329.77,328.84,329.01,2510.0,324.1028,324.1913,323.277,323.4441,2510.0
2022-09-30 13:00:00,328.62,328.98,328.34,328.89,4927.0,323.0607,323.4146,322.7855,323.3262,4927.0
2022-09-30 13:10:00,329.02,329.28,327.97,328.11,2303.0,323.454,323.7096,322.4217,322.5594,2303.0
2022-09-30 13:20:00,328.12,328.35,327.44,327.52,7657.0,322.5692,322.7953,321.9007,321.9793,7657.0
2022-09-30 13:30:00,327.67,327.75,326.04,326.26,5293.0,322.1268,322.2054,320.5244,320.7407,5293.0
2022-09-30 13:40:00,326.41,326.5,325.85,325.94,10717.0,320.8881,320.9766,320.3376,320.4261,10717.0
2022-09-30 13:50:00,325.94,326.11,325.55,325.65,5419.0,320.4261,320.5932,320.0427,320.141,5419.0
2022-09-30 14:00:00,325.69,326.43,325.47,326.17,6842.0,320.1803,320.9078,319.964,320.6522,6842.0
2022-09-30 14:10:00,326.25,326.72,325.54,325.54,4104.0,320.7308,321.1929,320.0328,320.0328,4104.0
2022-09-30 14:20:00,325.73,326.16,325.36,325.49,5717.0,320.2196,320.6423,319.8559,319.9837,5717.0
2022-09-30 14:30:00,325.67,326.25,325.56,326.05,4053.0,320.1606,320.7308,320.0525,320.5342,4053.0
2022-09-30 14:40:00,325.99,326.23,325.16,325.99,4400.0,320.4752,320.7112,319.6593,320.4752,4400.0
2022-09-30 14:50:00,325.81,326.0,325.27,325.31,6340.0,320.2983,320.4851,319.7674,319.8067,6340.0
2022-09-30 15:00:00,325.61,326.4,325.61,325.91,11157.0,320.1016,320.8783,320.1016,320.3966,11157.0
2022-09-30 15:10:00,326.04,326.15,324.85,325.44,8508.0,320.5244,320.6325,319.3545,319.9345,8508.0
2022-09-30 15:20:00,325.44,325.44,323.24,323.92,6584.0,319.9345,319.9345,317.7717,318.4402,6584.0
2022-09-30 15:30:00,324.1,324.68,322.87,323.41,9109.0,318.6172,319.1874,317.408,317.9389,9109.0
2022-09-30 15:40:00,323.47,325.38,323.4,324.97,14535.0,317.9979,319.8755,317.929,319.4725,14535.0
2022-09-30 15:50:00,324.89,324.89,321.52,322.28,63468.0,319.3938,319.3938,316.0808,316.828,63468.0
2022-10-03 09:30:00,325.03,327.49,323.0,324.19,42125.0,319.5315,321.9498,317.5358,318.7057,42125.0
2022-10-03 09:40:00,323.0,325.69,321.84,325.33,6381.0,317.5358,320.1803,316.3954,319.8264,6381.0
2022-10-03 09:50:00,326.31,326.31,324.26,324.58,5323.0,320.7898,320.7898,318.7745,319.0891,5323.0
2022-10-03 10:00:00,325.15,329.44,324.84,328.93,8054.0,319.6494,323.8669,319.3447,323.3655,8054.0
2022-10-03 10:10:00,327.99,328.45,327.5,328.19,2100.0,322.4414,322.8936,321.9597,322.638,2100.0
2022-10-03 10:20:00,327.75,328.27,327.22,327.87,6300.0,322.2054,322.7166,321.6844,322.3234,6300.0
2022-10-03 10:30:00,327.63,329.61,327.63,328.67,3937.0,322.0875,324.034,322.0875,323.1099,3937.0
2022-10-03 10:40:00,328.46,329.1,327.43,327.44,3500.0,322.9034,323.5326,321.8909,321.9007,3500.0
2022-10-03 10:50:00,327.44,327.94,326.7,327.59,7501.0,321.9007,322.3922,321.1732,322.0482,7501.0
2022-10-03 11:00:00,327.59,328.23,327.58,328.13,5202.0,322.0482,322.6773,322.0383,322.579,5202.0
2022-10-03 11:10:00,328.88,328.88,327.92,327.98,1683.0,323.3163,323.3163,322.3726,322.4316,1683.0
2022-10-03 11:20:00,327.6,328.46,327.6,328.46,2203.0,322.058,322.9034,322.058,322.9034,2203.0
2022-10-03 11:30:00,329.08,329.16,328.0,328.01,4219.0,323.5129,323.5916,322.4512,322.461,4219.0
2022-10-03 11:40:00,328.07,328.22,327.19,328.06,7403.0,322.52,322.6675,321.6549,322.5102,7403.0
2022-10-03 11:50:00,328.23,328.29,327.25,327.25,1200.0,322.6773,322.7363,321.7139,321.7139,1200.0
2022-10-03 12:00:00,327.02,327.91,327.01,327.91,2899.0,321.4878,322.3627,321.478,322.3627,2899.0
2022-10-03 12:10:00,328.06,328.19,327.54,327.55,3514.0,322.5102,322.638,321.999,322.0088,3514.0
2022-10-03 12:20:00,327.56,327.58,326.07,326.4,7862.0,322.0187,322.0383,320.5539,320.8783,7862.0
2022-10-03 12:30:00,326.09,326.38,325.44,325.73,4506.0,320.5735,320.8586,319.9345,320.2196,4506.0
2022-10-03 12:40:00,325.79,325.88,324.9,325.0,5768.0,320.2786,320.3671,319.4037,319.502,5768.0
2022-10-03 12:50:00,324.95,324.97,323.95,324.97,5119.0,319.4528,319.4725,318.4697,319.4725,5119.0
2022-10-03 13:00:00,325.09,326.09,324.75,326.09,2248.0,319.5904,320.5735,319.2562,320.5735,2248.0
2022-10-03 13:10:00,326.1,326.1,325.39,325.95,3588.0,320.5834,320.5834,319.8854,320.4359,3588.0
2022-10-03 13:20:00,325.98,326.8,325.98,326.63,5200.0,320.4654,321.2715,320.4654,321.1044,5200.0
2022-10-03 13:30:00,326.73,327.92,326.73,327.24,5576.0,321.2027,322.3726,321.2027,321.7041,5576.0
2022-10-03 13:40:00,326.91,327.49,326.91,327.15,4589.0,321.3797,321.9498,321.3797,321.6156,4589.0
2022-10-03 13:50:00,327.35,327.7,327.02,327.7,3511.0,321.8122,322.1563,321.4878,322.1563,3511.0
2022-10-03 14:00:00,327.71,327.83,326.87,326.87,8468.0,322.1661,322.2841,321.3403,321.3403,8468.0
2022-10-03 14:10:00,326.96,327.26,326.78,327.13,6874.0,321.4288,321.7237,321.2519,321.5959,6874.0
2022-10-03 14:20:00,327.05,328.62,326.96,328.23,8817.0,321.5173,323.0607,321.4288,322.6773,8817.0
2022-10-03 14:30:00,328.25,328.28,327.21,327.31,8922.0,322.697,322.7265,321.6746,321.7729,8922.0
2022-10-03 14:40:00,327.31,327.84,327.05,327.32,9985.0,321.7729,322.2939,321.5173,321.7827,9985.0
2022-10-03 14:50:00,327.53,328.72,327.53,327.97,5326.0,321.9892,323.159,321.9892,322.4217,5326.0
2022-10-03 15:00:00,328.15,328.15,327.67,327.67,5566.0,322.5987,322.5987,322.1268,322.1268,5566.0
2022-10-03 15:10:00,327.52,327.52,326.52,327.42,7118.0,321.9793,321.9793,320.9963,321.881,7118.0
2022-10-03 15:20:00,327.5,328.05,327.5,327.86,4911.0,321.9597,322.5004,321.9597,322.3136,4911.0
2022-10-03 15:30:00,327.7,327.86,326.84,326.89,5535.0,322.1563,322.3136,321.3108,321.36,5535.0
2022-10-03 15:40:00,326.79,327.66,326.61,326.67,10010.0,321.2617,322.117,321.0847,321.1437,10010.0
2022-10-03 15:50:00,326.79,326.82,325.59,326.42,44121.0,321.2617,321.2912,320.082,320.8979,44121.0
2022-10-04 09:30:00,333.46,333.47,331.88,332.46,7036.0,327.8188,327.8287,326.2656,326.8358,7036.0
2022-10-04 09:40:00,332.97,334.0,332.31,332.31,3749.0,327.3371,328.3497,326.6883,326.6883,3749.0
2022-10-04 09:50:00,332.27,332.83,331.4,332.27,3415.0,326.649,327.1995,325.7937,326.649,3415.0
2022-10-04 10:00:00,332.31,333.17,332.27,332.4,2300.0,326.6883,327.5338,326.649,326.7768,2300.0
2022-10-04 10:10:00,332.43,332.72,331.83,332.55,3100.0,326.8063,327.0914,326.2164,326.9242,3100.0
2022-10-04 10:20:00,332.55,333.23,332.33,332.68,4300.0,326.9242,327.5927,326.708,327.052,4300.0
2022-10-04 10:30:00,332.61,333.65,332.59,333.62,1400.0,326.9832,328.0056,326.9636,327.9761,1400.0
2022-10-04 10:40:00,333.43,334.04,333.25,333.71,2631.0,327.7894,328.389,327.6124,328.0646,2631.0
2022-10-04 10:50:00,333.35,333.45,332.55,333.44,3516.0,327.7107,327.809,326.9242,327.7992,3516.0
2022-10-04 11:00:00,333.5,333.74,332.96,333.68,2019.0,327.8582,328.0941,327.3273,328.0351,2019.0
2022-10-04 11:10:00,333.41,334.39,333.08,334.39,900.0,327.7697,328.7331,327.4453,328.7331,900.0
2022-10-04 11:20:00,334.83,335.67,334.83,335.43,1646.0,329.1657,329.9915,329.1657,329.7555,1646.0
2022-10-04 11:30:00,335.43,336.08,334.68,336.08,3965.0,329.7555,330.3945,329.0182,330.3945,3965.0
2022-10-04 11:40:00,336.0,336.01,335.04,335.12,900.0,330.3159,330.3257,329.3721,329.4508,900.0
2022-10-04 11:50:00,335.82,335.82,335.15,335.51,2024.0,330.1389,330.1389,329.4803,329.8342,2024.0
2022-10-04 12:00:00,335.59,336.34,335.52,336.34,2901.0,329.9128,330.6501,329.844,330.6501,2901.0
2022-10-04 12:10:00,336.04,336.72,336.04,336.06,904.0,330.3552,331.0237,330.3552,330.3749,904.0
2022-10-04 12:20:00,335.8,336.01,335.7,335.76,1800.0,330.1193,330.3257,330.021,330.0799,1800.0
2022-10-04 12:30:00,335.77,337.1,335.76,336.86,2311.0,330.0898,331.3973,330.0799,331.1613,2311.0
2022-10-04 12:40:00,336.69,336.69,335.68,336.11,2807.0,330.9942,330.9942,330.0013,330.424,2807.0
2022-10-04 12:50:00,335.96,335.96,335.52,335.68,700.0,330.2766,330.2766,329.844,330.0013,700.0
2022-10-04 13:00:00,335.75,336.0,335.05,335.05,1958.0,330.0701,330.3159,329.382,329.382,1958.0
2022-10-04 13:10:00,335.41,335.41,334.28,334.28,2100.0,329.7359,329.7359,328.625,328.625,2100.0
2022-10-04 13:20:00,333.36,334.46,333.36,334.46,1500.0,327.7205,328.8019,327.7205,328.8019,1500.0
2022-10-04 13:30:00,334.68,335.05,334.36,334.63,3300.0,329.0182,329.382,328.7036,328.9691,3300.0
2022-10-04 13:40:00,334.73,335.05,334.27,335.05,1829.0,329.0674,329.382,328.6151,329.382,1829.0
2022-10-04 13:50:00,335.32,335.9,335.28,335.55,1882.0,329.6474,330.2176,329.6081,329.8735,1882.0
2022-10-04 14:00:00,335.52,335.76,335.06,335.51,2632.0,329.844,330.0799,329.3918,329.8342,2632.0
2022-10-04 14:10:00,335.6,336.01,335.47,335.79,5097.0,329.9226,330.3257,329.7948,330.1094,5097.0
2022-10-04 14:20:00,335.63,335.87,335.23,335.25,1482.0,329.9521,330.1881,329.5589,329.5786,1482.0
2022-10-04 14:30:00,335.14,335.34,334.5,334.68,2696.0,329.4704,329.667,328.8413,329.0182,2696.0
2022-10-04 14:40:00,334.63,335.16,334.44,334.87,1500.0,328.9691,329.4901,328.7823,329.205,1500.0
2022-10-04 14:50:00,335.11,335.42,334.82,335.06,2710.0,329.4409,329.7457,329.1558,329.3918,2710.0
2022-10-04 15:00:00,334.79,334.82,334.06,334.06,6620.0,329.1263,329.1558,328.4087,328.4087,6620.0
2022-10-04 15:10:00,333.96,334.29,333.56,334.11,1900.0,328.3104,328.6348,327.9172,328.4579,1900.0
2022-10-04 15:20:00,334.08,334.63,333.9,334.45,1600.0,328.4284,328.9691,328.2514,328.7921,1600.0
2022-10-04 15:30:00,334.43,335.05,334.23,334.94,4405.0,328.7724,329.382,328.5758,329.2738,4405.0
2022-10-04 15:40:00,334.81,335.48,334.54,335.36,8491.0,329.146,329.8047,328.8806,329.6867,8491.0
2022-10-04 15:50:00,335.53,336.2,334.62,336.1,44136.0,329.8538,330.5125,328.9592,330.4142,44136.0
2022-10-05 09:30:00,331.24,334.25,331.24,333.64,3913.0,325.6364,328.5955,325.6364,327.9958,3913.0
2022-10-05 09:40:00,332.93,334.36,332.73,334.24,1550.0,327.2978,328.7036,327.1012,328.5857,1550.0
2022-10-05 09:50:00,334.19,335.29,333.46,335.02,2675.0,328.5365,329.6179,327.8188,329.3525,2675.0
2022-10-05 10:00:00,334.34,334.34,332.18,332.18,1835.0,328.684,328.684,326.5605,326.5605,1835.0
2022-10-05 10:10:00,332.43,333.38,332.34,332.47,2350.0,326.8063,327.7402,326.7178,326.8456,2350.0
2022-10-05 10:20:00,332.83,333.39,332.04,332.28,1850.0,327.1995,327.75,326.4229,326.6588,1850.0
2022-10-05 10:30:00,332.36,332.93,332.02,332.77,1000.0,326.7375,327.2978,326.4032,327.1405,1000.0
2022-10-05 10:40:00,332.65,332.98,331.79,331.79,2200.0,327.0226,327.347,326.1771,326.1771,2200.0
2022-10-05 10:50:00,331.99,332.11,330.86,331.26,1100.0,326.3737,326.4917,325.2628,325.6561,1100.0
2022-10-05 11:00:00,331.51,332.03,331.51,332.01,1600.0,325.9018,326.413,325.9018,326.3934,1600.0
2022-10-05 11:10:00,331.94,332.58,331.93,332.57,1700.0,326.3246,326.9537,326.3147,326.9439,1700.0
2022-10-05 11:20:00,332.43,332.77,332.04,332.77,1100.0,326.8063,327.1405,326.4229,327.1405,1100.0
2022-10-05 11:30:00,332.98,333.92,332.97,333.92,1016.0,327.347,328.2711,327.3371,328.2711,1016.0
2022-10-05 11:40:00,333.66,333.93,333.35,333.56,1200.0,328.0155,328.2809,327.7107,327.9172,1200.0
2022-10-05 11:50:00,333.52,333.89,333.51,333.89,500.0,327.8778,328.2416,327.868,328.2416,500.0
2022-10-05 12:00:00,333.83,334.47,333.23,334.47,1000.0,328.1826,328.8118,327.5927,328.8118,1000.0
2022-10-05 12:10:00,334.88,335.69,334.82,335.66,1697.0,329.2148,330.0111,329.1558,329.9816,1697.0
2022-10-05 12:20:00,335.06,335.53,335.06,335.36,600.0,329.3918,329.8538,329.3918,329.6867,600.0
2022-10-05 12:30:00,335.11,335.45,335.04,335.45,906.0,329.4409,329.7752,329.3721,329.7752,906.0
2022-10-05 12:40:00,335.53,336.08,335.44,336.07,2297.0,329.8538,330.3945,329.7654,330.3847,2297.0
2022-10-05 12:50:00,336.22,336.36,336.18,336.18,728.0,330.5322,330.6698,330.4928,330.4928,728.0
2022-10-05 13:00:00,335.4,336.23,335.4,336.15,1516.0,329.726,330.542,329.726,330.4633,1516.0
2022-10-05 13:10:00,336.05,336.54,335.88,336.54,1000.0,330.365,330.8467,330.1979,330.8467,1000.0
2022-10-05 13:20:00,336.81,336.94,336.44,336.52,2048.0,331.1122,331.24,330.7484,330.8271,2048.0
2022-10-05 13:30:00,336.75,336.75,336.08,336.32,1422.0,331.0532,331.0532,330.3945,330.6305,1422.0
2022-10-05 13:40:00,336.31,336.8,336.04,336.69,1800.0,330.6206,331.1023,330.3552,330.9942,1800.0
2022-10-05 13:50:00,336.68,336.68,335.25,335.27,3201.0,330.9844,330.9844,329.5786,329.5982,3201.0
2022-10-05 14:00:00,335.18,336.03,335.18,335.57,674.0,329.5098,330.3454,329.5098,329.8932,674.0
2022-10-05 14:10:00,335.81,336.18,335.71,336.18,1900.0,330.1291,330.4928,330.0308,330.4928,1900.0
2022-10-05 14:20:00,335.97,336.27,335.9,336.27,2103.0,330.2864,330.5813,330.2176,330.5813,2103.0
2022-10-05 14:30:00,336.2,336.55,335.65,336.53,2300.0,330.5125,330.8566,329.9718,330.8369,2300.0
2022-10-05 14:40:00,336.34,336.58,336.24,336.49,2300.0,330.6501,330.8861,330.5518,330.7976,2300.0
2022-10-05 14:50:00,336.16,337.26,336.16,336.84,1525.0,330.4732,331.5546,330.4732,331.1417,1525.0
2022-10-05 15:00:00,337.08,337.58,337.05,337.12,2669.0,331.3776,331.8692,331.3481,331.4169,2669.0
2022-10-05 15:10:00,336.81,337.72,336.81,337.47,2233.0,331.1122,332.0068,331.1122,331.761,2233.0
2022-10-05 15:20:00,337.59,337.59,336.83,336.9,2002.0,331.879,331.879,331.1318,331.2007,2002.0
2022-10-05 15:30:00,336.73,337.08,336.34,336.4,4015.0,331.0335,331.3776,330.6501,330.7091,4015.0
2022-10-05 15:40:00,336.43,336.53,335.73,335.73,4584.0,330.7386,330.8369,330.0504,330.0504,4584.0
2022-10-05 15:50:00,335.72,335.72,334.13,334.29,23832.0,330.0406,330.0406,328.4775,328.6348,23832.0
2022-10-06 09:30:00,332.48,334.72,332.48,334.27,7389.0,326.8554,329.0575,326.8554,328.6151,7389.0
2022-10-06 09:40:00,335.06,335.92,333.51,333.8,1711.0,329.3918,330.2372,327.868,328.1531,1711.0
2022-10-06 09:50:00,334.24,335.16,333.81,334.16,2397.0,328.5857,329.4901,328.1629,328.507,2397.0
2022-10-06 10:00:00,334.29,334.29,332.49,332.86,2507.0,328.6348,328.6348,326.8653,327.229,2507.0
2022-10-06 10:10:00,333.06,333.13,332.58,333.06,1345.0,327.4256,327.4944,326.9537,327.4256,1345.0
2022-10-06 10:20:00,332.46,333.87,332.46,332.91,2935.0,326.8358,328.2219,326.8358,327.2782,2935.0
2022-10-06 10:30:00,332.61,333.08,331.96,332.33,3103.0,326.9832,327.4453,326.3442,326.708,3103.0
2022-10-06 10:40:00,332.71,333.05,332.16,332.62,2799.0,327.0815,327.4158,326.5408,326.9931,2799.0
2022-10-06 10:50:00,332.63,333.63,332.62,333.63,1101.0,327.0029,327.986,326.9931,327.986,1101.0
2022-10-06 11:00:00,333.38,333.65,332.73,333.33,8976.0,327.7402,328.0056,327.1012,327.691,8976.0
2022-10-06 11:10:00,332.98,333.36,332.48,332.98,2060.0,327.347,327.7205,326.8554,327.347,2060.0
2022-10-06 11:20:00,333.38,334.21,333.38,334.21,662.0,327.7402,328.5562,327.7402,328.5562,662.0
2022-10-06 11:30:00,334.11,334.45,333.92,334.28,3314.0,328.4579,328.7921,328.2711,328.625,3314.0
2022-10-06 11:40:00,334.78,335.19,334.62,335.19,1000.0,329.1165,329.5196,328.9592,329.5196,1000.0
2022-10-06 11:50:00,335.24,335.33,333.72,333.72,1315.0,329.5687,329.6572,328.0745,328.0745,1315.0
2022-10-06 12:00:00,333.81,334.29,333.81,334.27,1700.0,328.1629,328.6348,328.1629,328.6151,1700.0
2022-10-06 12:10:00,334.27,334.27,333.78,334.15,1594.0,328.6151,328.6151,328.1334,328.4972,1594.0
2022-10-06 12:20:00,334.22,334.77,334.15,334.31,1540.0,328.566,329.1067,328.4972,328.6545,1540.0
2022-10-06 12:30:00,334.58,334.58,334.04,334.09,3096.0,328.9199,328.9199,328.389,328.4382,3096.0
2022-10-06 12:40:00,334.57,334.85,333.98,334.04,1741.0,328.9101,329.1853,328.3301,328.389,1741.0
2022-10-06 12:50:00,333.69,334.08,333.46,333.65,1103.0,328.045,328.4284,327.8188,328.0056,1103.0
2022-10-06 13:00:00,333.65,333.9,333.44,333.44,1045.0,328.0056,328.2514,327.7992,327.7992,1045.0
2022-10-06 13:10:00,333.44,334.11,333.44,333.68,800.0,327.7992,328.4579,327.7992,328.0351,800.0
2022-10-06 13:20:00,333.94,333.94,333.1,333.55,1385.0,328.2907,328.2907,327.4649,327.9073,1385.0
2022-10-06 13:30:00,332.81,332.81,332.08,332.08,900.0,327.1798,327.1798,326.4622,326.4622,900.0
2022-10-06 13:40:00,332.72,332.84,332.54,332.55,1005.0,327.0914,327.2093,326.9144,326.9242,1005.0
2022-10-06 13:50:00,332.35,332.65,331.94,332.47,4846.0,326.7276,327.0226,326.3246,326.8456,4846.0
2022-10-06 14:00:00,331.89,332.12,331.42,331.85,1100.0,326.2754,326.5015,325.8134,326.2361,1100.0
2022-10-06 14:10:00,331.69,331.78,331.1,331.18,2001.0,326.0788,326.1673,325.4988,325.5774,2001.0
2022-10-06 14:20:00,331.53,331.74,331.46,331.46,900.0,325.9215,326.1279,325.8527,325.8527,900.0
2022-10-06 14:30:00,331.44,331.81,331.02,331.37,2500.0,325.833,326.1968,325.4201,325.7642,2500.0
2022-10-06 14:40:00,331.16,331.16,330.35,330.4,2364.0,325.5578,325.5578,324.7615,324.8106,2364.0
2022-10-06 14:50:00,330.31,330.71,329.72,330.51,2200.0,324.7221,325.1154,324.1421,324.9188,2200.0
2022-10-06 15:00:00,330.48,330.54,329.96,330.11,2400.0,324.8893,324.9482,324.3781,324.5255,2400.0
2022-10-06 15:10:00,330.4,330.42,329.53,330.34,4600.0,324.8106,324.8303,323.9553,324.7516,4600.0
2022-10-06 15:20:00,330.44,331.33,330.44,331.33,2409.0,324.8499,325.7249,324.8499,325.7249,2409.0
2022-10-06 15:30:00,331.23,331.45,330.8,330.82,3556.0,325.6266,325.8429,325.2038,325.2235,3556.0
2022-10-06 15:40:00,330.63,331.03,330.46,330.76,5092.0,325.0367,325.43,324.8696,325.1645,5092.0
2022-10-06 15:50:00,331.03,331.06,329.82,330.35,17736.0,325.43,325.4595,324.2404,324.7615,17736.0
2022-10-07 09:30:00,325.97,326.76,324.51,325.74,4880.0,320.4556,321.2322,319.0203,320.2294,4880.0
2022-10-07 09:40:00,325.41,325.41,323.76,323.76,575.0,319.905,319.905,318.2829,318.2829,575.0
2022-10-07 09:50:00,323.99,324.35,323.1,323.1,1954.0,318.5091,318.863,317.6341,317.6341,1954.0
2022-10-07 10:00:00,323.36,323.36,321.85,323.09,3410.0,317.8897,317.8897,316.4053,317.6243,3410.0
2022-10-07 10:10:00,322.83,324.05,322.8,323.68,1803.0,317.3687,318.568,317.3392,318.2043,1803.0
2022-10-07 10:20:00,323.25,324.33,323.25,324.11,3100.0,317.7816,318.8433,317.7816,318.627,3100.0
2022-10-07 10:30:00,324.11,324.31,323.81,323.81,1200.0,318.627,318.8236,318.3321,318.3321,1200.0
2022-10-07 10:40:00,323.97,324.37,323.77,324.21,3278.0,318.4894,318.8826,318.2928,318.7253,3278.0
2022-10-07 10:50:00,323.96,324.19,323.1,323.94,2296.0,318.4796,318.7057,317.6341,318.4599,2296.0
2022-10-07 11:00:00,324.02,324.76,323.73,323.73,965.0,318.5385,319.266,318.2535,318.2535,965.0
2022-10-07 11:10:00,323.45,323.45,322.63,323.22,1100.0,317.9782,317.9782,317.1721,317.7521,1100.0
2022-10-07 11:20:00,322.98,323.29,322.7,323.29,1219.0,317.5161,317.8209,317.2409,317.8209,1219.0
2022-10-07 11:30:00,322.86,322.91,322.07,322.91,900.0,317.3982,317.4473,316.6215,317.4473,900.0
2022-10-07 11:40:00,322.26,322.35,321.93,322.17,1206.0,316.8083,316.8968,316.4839,316.7198,1206.0
2022-10-07 11:50:00,322.52,322.77,322.44,322.77,822.0,317.0639,317.3097,316.9853,317.3097,822.0
2022-10-07 12:00:00,322.54,322.88,322.54,322.75,800.0,317.0836,317.4178,317.0836,317.29,800.0
2022-10-07 12:10:00,322.93,323.25,322.8,323.25,1550.0,317.467,317.7816,317.3392,317.7816,1550.0
2022-10-07 12:20:00,323.1,323.18,322.24,322.25,2700.0,317.6341,317.7128,316.7887,316.7985,2700.0
2022-10-07 12:30:00,322.35,322.35,321.69,321.92,800.0,316.8968,316.8968,316.248,316.4741,800.0
2022-10-07 12:40:00,321.59,321.64,321.4,321.49,3906.0,316.1497,316.1988,315.9629,316.0513,3906.0
2022-10-07 12:50:00,321.41,321.52,321.31,321.43,700.0,315.9727,316.0808,315.8744,315.9924,700.0
2022-10-07 13:00:00,321.42,321.42,320.61,320.61,1100.0,315.9825,315.9825,315.1862,315.1862,1100.0
2022-10-07 13:10:00,320.77,321.02,320.76,321.02,1000.0,315.3435,315.5893,315.3337,315.5893,1000.0
2022-10-07 13:20:00,320.98,320.98,320.65,320.91,2158.0,315.55,315.55,315.2256,315.4812,2158.0
2022-10-07 13:30:00,320.53,320.66,320.24,320.31,3084.0,315.1076,315.2354,314.8225,314.8913,3084.0
2022-10-07 13:40:00,320.41,320.64,320.0,320.09,4238.0,314.9896,315.2157,314.5866,314.675,4238.0
2022-10-07 13:50:00,320.09,320.57,320.0,320.53,4434.0,314.675,315.1469,314.5866,315.1076,4434.0
2022-10-07 14:00:00,320.54,321.54,320.54,321.33,1811.0,315.1174,316.1005,315.1174,315.8941,1811.0
2022-10-07 14:10:00,321.53,321.96,321.14,321.53,1606.0,316.0907,316.5134,315.7073,316.0907,1606.0
2022-10-07 14:20:00,321.28,321.38,320.82,320.82,710.0,315.8449,315.9432,315.3927,315.3927,710.0
2022-10-07 14:30:00,320.49,320.85,320.26,320.85,1481.0,315.0683,315.4222,314.8422,315.4222,1481.0
2022-10-07 14:40:00,320.81,320.86,320.16,320.32,800.0,315.3828,315.432,314.7438,314.9011,800.0
2022-10-07 14:50:00,320.56,320.73,320.5,320.5,700.0,315.1371,315.3042,315.0781,315.0781,700.0
2022-10-07 15:00:00,320.65,321.36,320.65,321.09,900.0,315.2256,315.9235,315.2256,315.6581,900.0
2022-10-07 15:10:00,320.85,320.95,320.0,320.0,7324.0,315.4222,315.5205,314.5866,314.5866,7324.0
2022-10-07 15:20:00,320.09,320.09,318.58,318.67,14459.0,314.675,314.675,313.1906,313.2791,14459.0
2022-10-07 15:30:00,318.52,319.2,317.99,319.2,6500.0,313.1316,313.8001,312.6106,313.8001,6500.0
2022-10-07 15:40:00,319.51,320.23,319.42,319.53,7091.0,314.1048,314.8127,314.0164,314.1245,7091.0
2022-10-07 15:50:00,319.96,320.63,319.49,320.07,25485.0,314.5472,315.2059,314.0852,314.6554,25485.0
2022-10-10 09:30:00,322.51,322.51,319.69,320.38,4437.0,317.0541,317.0541,314.2818,314.9601,4437.0
2022-10-10 09:40:00,320.55,322.12,320.54,321.15,2413.0,315.1272,316.6707,315.1174,315.7171,2413.0
2022-10-10 09:50:00,321.87,321.9,319.75,319.75,2010.0,316.4249,316.4544,314.3408,314.3408,2010.0
2022-10-10 10:00:00,319.9,321.14,318.98,320.56,1700.0,314.4882,315.7073,313.5838,315.1371,1700.0
2022-10-10 10:10:00,321.48,321.63,320.8,320.8,700.0,316.0415,316.189,315.373,315.373,700.0
2022-10-10 10:20:00,320.83,321.79,320.69,321.79,3368.0,315.4025,316.3463,315.2649,316.3463,3368.0
2022-10-10 10:30:00,321.33,322.01,319.41,319.41,1046.0,315.8941,316.5625,314.0065,314.0065,1046.0
2022-10-10 10:40:00,319.93,319.96,319.45,319.68,700.0,314.5177,314.5472,314.0459,314.272,700.0
2022-10-10 10:50:00,319.47,319.47,318.81,318.81,400.0,314.0655,314.0655,313.4167,313.4167,400.0
2022-10-10 11:00:00,319.03,319.29,318.69,318.69,1004.0,313.633,313.8886,313.2987,313.2987,1004.0
2022-10-10 11:10:00,319.33,319.5,318.28,318.28,3485.0,313.9279,314.095,312.8956,312.8956,3485.0
2022-10-10 11:20:00,317.98,319.18,317.98,318.84,2164.0,312.6007,313.7804,312.6007,313.4462,2164.0
2022-10-10 11:30:00,318.72,318.98,318.42,318.97,700.0,313.3282,313.5838,313.0333,313.574,700.0
2022-10-10 11:40:00,318.59,319.2,318.59,319.2,600.0,313.2004,313.8001,313.2004,313.8001,600.0
2022-10-10 11:50:00,319.58,319.58,318.89,318.97,1100.0,314.1737,314.1737,313.4953,313.574,1100.0
2022-10-10 12:00:00,318.74,319.17,318.57,318.57,1711.0,313.3479,313.7706,313.1807,313.1807,1711.0
2022-10-10 12:10:00,318.63,318.63,318.63,318.63,100.0,313.2397,313.2397,313.2397,313.2397,100.0
2022-10-10 12:20:00,318.17,318.17,317.46,317.53,1200.0,312.7875,312.7875,312.0895,312.1583,1200.0
2022-10-10 12:30:00,317.76,317.76,316.97,317.11,700.0,312.3844,312.3844,311.6078,311.7454,700.0
2022-10-10 12:40:00,317.13,317.13,316.78,316.79,600.0,311.7651,311.7651,311.421,311.4309,600.0
2022-10-10 12:50:00,316.76,316.76,315.68,315.83,3144.0,311.4014,311.4014,310.3396,310.4871,3144.0
2022-10-10 13:00:00,315.75,316.1,315.68,315.85,1293.0,310.4084,310.7525,310.3396,310.5068,1293.0
2022-10-10 13:10:00,316.48,317.12,316.44,316.91,900.0,311.1261,311.7553,311.0868,311.5488,900.0
2022-10-10 13:20:00,317.33,317.77,317.23,317.77,600.0,311.9617,312.3943,311.8634,312.3943,600.0
2022-10-10 13:30:00,317.89,318.08,317.45,317.87,3255.0,312.5122,312.699,312.0797,312.4926,3255.0
2022-10-10 13:40:00,318.02,319.18,318.01,319.18,1200.0,312.64,313.7804,312.6302,313.7804,1200.0
2022-10-10 13:50:00,319.9,319.9,319.18,319.18,822.0,314.4882,314.4882,313.7804,313.7804,822.0
2022-10-10 14:00:00,319.0,319.17,318.43,319.02,2210.0,313.6035,313.7706,313.0431,313.6231,2210.0
2022-10-10 14:10:00,318.61,318.78,318.4,318.42,956.0,313.2201,313.3872,313.0136,313.0333,956.0
2022-10-10 14:20:00,318.05,318.47,317.92,318.47,800.0,312.6695,313.0824,312.5417,313.0824,800.0
2022-10-10 14:30:00,318.38,319.54,318.38,319.54,1600.0,312.994,314.1343,312.994,314.1343,1600.0
2022-10-10 14:40:00,319.72,319.72,318.64,318.64,700.0,314.3113,314.3113,313.2496,313.2496,700.0
2022-10-10 14:50:00,318.64,318.67,318.31,318.67,1100.0,313.2496,313.2791,312.9251,313.2791,1100.0
2022-10-10 15:00:00,318.79,318.87,318.35,318.68,1000.0,313.397,313.4757,312.9645,313.2889,1000.0
2022-10-10 15:10:00,318.99,320.24,318.99,320.02,2603.0,313.5936,314.8225,313.5936,314.6062,2603.0
2022-10-10 15:20:00,320.24,320.6,319.32,319.34,1850.0,314.8225,315.1764,313.9181,313.9377,1850.0
2022-10-10 15:30:00,319.47,320.18,319.25,319.84,3080.0,314.0655,314.7635,313.8492,314.4293,3080.0
2022-10-10 15:40:00,319.57,319.81,319.04,319.67,5078.0,314.1638,314.3998,313.6428,314.2621,5078.0
2022-10-10 15:50:00,319.76,319.95,318.64,318.98,12255.0,314.3506,314.5374,313.2496,313.5838,12255.0
2022-10-11 09:30:00,317.4,319.97,316.2,316.46,2272.0,312.0305,314.5571,310.8508,311.1064,2272.0
2022-10-11 09:40:00,316.69,316.94,315.87,316.68,900.0,311.3325,311.5783,310.5264,311.3227,900.0
2022-10-11 09:50:00,316.83,316.83,315.89,316.52,1000.0,311.4702,311.4702,310.5461,311.1654,1000.0
2022-10-11 10:00:00,315.99,316.12,315.07,315.88,3300.0,310.6444,310.7722,309.74,310.5363,3300.0
2022-10-11 10:10:00,315.7,316.73,314.73,316.73,3000.0,310.3593,311.3719,309.4057,311.3719,3000.0
2022-10-11 10:20:00,316.0,316.3,315.36,316.15,1182.0,310.6542,310.9491,310.025,310.8017,1182.0
2022-10-11 10:30:00,316.15,316.97,315.25,316.97,1900.0,310.8017,311.6078,309.9169,311.6078,1900.0
2022-10-11 10:40:00,316.61,317.41,316.61,317.21,600.0,311.2539,312.0404,311.2539,311.8438,600.0
2022-10-11 10:50:00,317.4,317.55,317.04,317.04,1689.0,312.0305,312.178,311.6766,311.6766,1689.0
2022-10-11 11:00:00,317.31,317.92,317.21,317.21,961.0,311.9421,312.5417,311.8438,311.8438,961.0
2022-10-11 11:10:00,317.02,317.99,317.02,317.9,1304.0,311.657,312.6106,311.657,312.5221,1304.0
2022-10-11 11:20:00,317.78,318.44,317.77,318.44,1000.0,312.4041,313.0529,312.3943,313.0529,1000.0
2022-10-11 11:30:00,318.28,319.21,318.27,319.21,733.0,312.8956,313.8099,312.8858,313.8099,733.0
2022-10-11 11:40:00,318.59,319.53,318.59,319.53,1877.0,313.2004,314.1245,313.2004,314.1245,1877.0
2022-10-11 11:50:00,320.04,320.04,319.2,319.2,3005.0,314.6259,314.6259,313.8001,313.8001,3005.0
2022-10-11 12:00:00,319.17,319.31,318.32,318.52,1515.0,313.7706,313.9082,312.935,313.1316,1515.0
2022-10-11 12:10:00,318.57,319.88,318.57,319.88,1935.0,313.1807,314.4686,313.1807,314.4686,1935.0
2022-10-11 12:20:00,319.88,320.57,319.68,320.26,1859.0,314.4686,315.1469,314.272,314.8422,1859.0
2022-10-11 12:30:00,319.94,320.63,319.94,320.57,1201.0,314.5276,315.2059,314.5276,315.1469,1201.0
2022-10-11 12:40:00,320.7,321.49,320.7,321.43,1500.0,315.2747,316.0513,315.2747,315.9924,1500.0
2022-10-11 12:50:00,321.32,321.32,320.95,321.24,1036.0,315.8842,315.8842,315.5205,315.8056,1036.0
2022-10-11 13:00:00,321.17,321.2,320.22,320.51,1504.0,315.7368,315.7663,314.8028,315.0879,1504.0
2022-10-11 13:10:00,320.38,320.67,320.06,320.67,1566.0,314.9601,315.2452,314.6455,315.2452,1566.0
2022-10-11 13:20:00,320.47,320.99,320.42,320.54,1107.0,315.0486,315.5598,314.9994,315.1174,1107.0
2022-10-11 13:30:00,320.63,320.63,320.17,320.31,1404.0,315.2059,315.2059,314.7537,314.8913,1404.0
2022-10-11 13:40:00,320.43,320.75,320.37,320.44,1100.0,315.0093,315.3239,314.9503,315.0191,1100.0
2022-10-11 13:50:00,320.38,320.79,320.34,320.69,1387.0,314.9601,315.3632,314.9208,315.2649,1387.0
2022-10-11 14:00:00,320.8,320.94,319.89,319.89,2846.0,315.373,315.5107,314.4784,314.4784,2846.0
2022-10-11 14:10:00,320.1,320.52,319.65,320.37,2301.0,314.6849,315.0978,314.2425,314.9503,2301.0
2022-10-11 14:20:00,320.44,321.04,320.37,320.76,2700.0,315.0191,315.609,314.9503,315.3337,2700.0
2022-10-11 14:30:00,321.18,321.5,321.13,321.27,1300.0,315.7466,316.0612,315.6974,315.8351,1300.0
2022-10-11 14:40:00,321.5,321.78,319.51,319.86,3095.0,316.0612,316.3364,314.1048,314.4489,3095.0
2022-10-11 14:50:00,319.88,320.09,318.17,318.17,5800.0,314.4686,314.675,312.7875,312.7875,5800.0
2022-10-11 15:00:00,317.88,317.99,317.04,317.22,2720.0,312.5024,312.6106,311.6766,311.8536,2720.0
2022-10-11 15:10:00,317.32,317.32,316.23,316.95,2678.0,311.9519,311.9519,310.8803,311.5881,2678.0
2022-10-11 15:20:00,316.93,317.42,316.72,317.42,1155.0,311.5685,312.0502,311.362,312.0502,1155.0
2022-10-11 15:30:00,317.11,317.74,316.75,317.64,6570.0,311.7454,312.3648,311.3915,312.2665,6570.0
2022-10-11 15:40:00,317.43,318.0,317.1,317.88,4936.0,312.06,312.6204,311.7356,312.5024,4936.0
2022-10-11 15:50:00,317.67,317.99,317.2,317.31,12961.0,312.296,312.6106,311.8339,311.9421,12961.0
2022-10-12 09:30:00,316.65,316.65,313.57,314.78,3898.0,311.2932,311.2932,308.2653,309.4549,3898.0
2022-10-12 09:40:00,314.27,316.61,314.25,314.97,5026.0,308.9535,311.2539,308.9338,309.6416,5026.0
2022-10-12 09:50:00,315.28,315.32,311.74,311.75,15888.0,309.9464,309.9857,306.4663,306.4761,15888.0
2022-10-12 10:00:00,311.77,313.88,311.26,312.24,15500.0,306.4958,308.5701,305.9944,306.9578,15500.0
2022-10-12 10:10:00,312.26,312.26,310.46,310.93,7388.0,306.9775,306.9775,305.2079,305.67,7388.0
2022-10-12 10:20:00,310.36,312.25,309.96,312.25,3710.0,305.1096,306.9677,304.7164,306.9677,3710.0
2022-10-12 10:30:00,311.4,311.64,310.5,310.59,3897.0,306.132,306.368,305.2473,305.3357,3897.0
2022-10-12 10:40:00,310.83,310.88,310.19,310.86,4012.0,305.5717,305.6208,304.9425,305.6012,4012.0
2022-10-12 10:50:00,311.17,311.17,310.5,310.5,2203.0,305.9059,305.9059,305.2473,305.2473,2203.0
2022-10-12 11:00:00,310.55,311.25,310.55,311.19,1102.0,305.2964,305.9846,305.2964,305.9256,1102.0
2022-10-12 11:10:00,311.16,311.21,310.46,310.98,2654.0,305.8961,305.9453,305.2079,305.7191,2654.0
2022-10-12 11:20:00,311.19,311.24,309.97,309.98,1200.0,305.9256,305.9747,304.7262,304.7361,1200.0
2022-10-12 11:30:00,310.01,310.7,309.88,310.49,3471.0,304.7656,305.4439,304.6378,305.2374,3471.0
2022-10-12 11:40:00,310.55,311.69,310.55,311.39,1700.0,305.2964,306.4171,305.2964,306.1222,1700.0
2022-10-12 11:50:00,311.74,312.51,311.72,312.13,1101.0,306.4663,307.2233,306.4466,306.8497,1101.0
2022-10-12 12:00:00,312.61,313.66,312.43,312.59,2193.0,307.3216,308.3538,307.1446,307.3019,2193.0
2022-10-12 12:10:00,312.53,313.03,312.53,312.88,1000.0,307.2429,307.7345,307.2429,307.587,1000.0
2022-10-12 12:20:00,312.68,312.82,312.12,312.24,2501.0,307.3904,307.528,306.8399,306.9578,2501.0
2022-10-12 12:30:00,312.13,312.5,311.86,312.13,3200.0,306.8497,307.2134,306.5843,306.8497,3200.0
2022-10-12 12:40:00,311.86,312.51,311.73,312.46,5437.0,306.5843,307.2233,306.4565,307.1741,5437.0
2022-10-12 12:50:00,312.44,312.75,312.31,312.62,1364.0,307.1544,307.4592,307.0266,307.3314,1364.0
2022-10-12 13:00:00,312.56,312.61,312.19,312.61,1500.0,307.2724,307.3216,306.9087,307.3216,1500.0
2022-10-12 13:10:00,312.53,312.75,312.35,312.64,2482.0,307.2429,307.4592,307.066,307.3511,2482.0
2022-10-12 13:20:00,312.38,312.69,312.14,312.69,1701.0,307.0955,307.4002,306.8595,307.4002,1701.0
2022-10-12 13:30:00,312.51,312.52,311.96,311.96,2651.0,307.2233,307.2331,306.6826,306.6826,2651.0
2022-10-12 13:40:00,312.13,313.31,312.1,313.31,3657.0,306.8497,308.0097,306.8202,308.0097,3657.0
2022-10-12 13:50:00,313.0,313.49,312.9,313.37,1805.0,307.705,308.1867,307.6067,308.0687,1805.0
2022-10-12 14:00:00,313.44,314.35,313.18,314.35,2750.0,308.1375,309.0321,307.8819,309.0321,2750.0
2022-10-12 14:10:00,313.85,314.5,313.53,314.37,2700.0,308.5406,309.1796,308.226,309.0518,2700.0
2022-10-12 14:20:00,313.87,314.64,313.57,314.64,2005.0,308.5603,309.3172,308.2653,309.3172,2005.0
2022-10-12 14:30:00,314.35,314.81,313.93,314.68,2921.0,309.0321,309.4844,308.6192,309.3566,2921.0
2022-10-12 14:40:00,314.55,314.84,313.84,314.09,1700.0,309.2288,309.5138,308.5308,308.7765,1700.0
2022-10-12 14:50:00,313.69,313.69,313.27,313.47,1246.0,308.3833,308.3833,307.9704,308.167,1246.0
2022-10-12 15:00:00,313.18,313.18,312.43,312.68,2092.0,307.8819,307.8819,307.1446,307.3904,2092.0
2022-10-12 15:10:00,312.85,313.04,312.66,312.88,2023.0,307.5575,307.7443,307.3707,307.587,2023.0
2022-10-12 15:20:00,312.59,312.78,312.05,312.31,5615.0,307.3019,307.4887,306.771,307.0266,5615.0
2022-10-12 15:30:00,312.0,313.07,312.0,312.73,7475.0,306.7219,307.7738,306.7219,307.4395,7475.0
2022-10-12 15:40:00,312.8,312.8,312.37,312.41,5939.0,307.5084,307.5084,307.0856,307.125,5939.0
2022-10-12 15:50:00,312.18,312.22,311.18,311.36,31916.0,306.8988,306.9382,305.9158,306.0927,31916.0
2022-10-13 09:30:00,304.08,304.08,298.59,298.59,3269.0,298.9359,298.9359,293.5387,293.5387,3269.0
2022-10-13 09:40:00,298.69,302.24,298.69,302.24,3795.0,293.6371,297.127,293.6371,297.127,3795.0
2022-10-13 09:50:00,302.94,304.46,302.8,304.09,6385.0,297.8152,299.3094,297.6775,298.9457,6385.0
2022-10-13 10:00:00,303.98,305.38,302.91,304.31,6880.0,298.8376,300.2139,297.7857,299.162,6880.0
2022-10-13 10:10:00,304.45,305.16,303.98,303.98,3100.0,299.2996,299.9976,298.8376,298.8376,3100.0
2022-10-13 10:20:00,304.0,304.01,301.85,302.72,6330.0,298.8572,298.8671,296.7436,297.5989,6330.0
2022-10-13 10:30:00,302.73,304.55,302.71,303.33,3479.0,297.6087,299.3979,297.589,298.1986,3479.0
2022-10-13 10:40:00,302.76,303.9,302.55,303.46,2515.0,297.6382,298.7589,297.4318,298.3264,2515.0
2022-10-13 10:50:00,303.47,305.02,303.24,304.2,5348.0,298.3362,299.86,298.1101,299.0538,5348.0
2022-10-13 11:00:00,304.53,306.28,304.26,306.28,3511.0,299.3783,301.0987,299.1128,301.0987,3511.0
2022-10-13 11:10:00,306.06,310.06,306.06,309.54,2779.0,300.8824,304.8147,300.8824,304.3035,2779.0
2022-10-13 11:20:00,310.2,312.39,310.2,310.73,2400.0,304.9523,307.1053,304.9523,305.4734,2400.0
2022-10-13 11:30:00,310.55,313.6,310.18,313.11,2729.0,305.2964,308.2948,304.9327,307.8131,2729.0
2022-10-13 11:40:00,314.12,314.19,311.89,311.89,2993.0,308.806,308.8748,306.6137,306.6137,2993.0
2022-10-13 11:50:00,311.92,312.61,311.75,312.14,3220.0,306.6432,307.3216,306.4761,306.8595,3220.0
2022-10-13 12:00:00,312.0,312.36,311.47,311.93,3400.0,306.7219,307.0758,306.2009,306.6531,3400.0
2022-10-13 12:10:00,310.83,310.98,309.23,309.39,3230.0,305.5717,305.7191,303.9987,304.156,3230.0
2022-10-13 12:20:00,309.18,310.36,308.93,310.36,3317.0,303.9496,305.1096,303.7038,305.1096,3317.0
2022-10-13 12:30:00,309.96,310.83,309.96,310.83,2722.0,304.7164,305.5717,304.7164,305.5717,2722.0
2022-10-13 12:40:00,310.89,312.11,310.89,312.02,2148.0,305.6307,306.83,305.6307,306.7416,2148.0
2022-10-13 12:50:00,312.22,312.23,311.45,311.77,2100.0,306.9382,306.948,306.1812,306.4958,2100.0
2022-10-13 13:00:00,311.79,312.37,311.63,312.09,3345.0,306.5154,307.0856,306.3581,306.8104,3345.0
2022-10-13 13:10:00,312.0,312.01,311.37,311.86,2628.0,306.7219,306.7317,306.1025,306.5843,2628.0
2022-10-13 13:20:00,311.88,312.69,311.88,312.02,3165.0,306.6039,307.4002,306.6039,306.7416,3165.0
2022-10-13 13:30:00,312.4,312.85,312.19,312.6,10177.0,307.1151,307.5575,306.9087,307.3117,10177.0
2022-10-13 13:40:00,312.53,312.82,311.29,311.72,11917.0,307.2429,307.528,306.0239,306.4466,11917.0
2022-10-13 13:50:00,311.99,312.31,311.68,311.97,1575.0,306.7121,307.0266,306.4073,306.6924,1575.0
2022-10-13 14:00:00,311.48,313.4,311.48,313.16,5734.0,306.2107,308.0982,306.2107,307.8623,5734.0
2022-10-13 14:10:00,312.86,312.86,311.79,311.9,1347.0,307.5673,307.5673,306.5154,306.6236,1347.0
2022-10-13 14:20:00,311.68,312.09,310.78,310.96,3601.0,306.4073,306.8104,305.5225,305.6995,3601.0
2022-10-13 14:30:00,310.94,313.08,310.94,313.08,4377.0,305.6798,307.7836,305.6798,307.7836,4377.0
2022-10-13 14:40:00,313.0,313.77,312.63,313.77,3744.0,307.705,308.4619,307.3412,308.4619,3744.0
2022-10-13 14:50:00,313.85,314.76,313.6,314.76,5514.0,308.5406,309.4352,308.2948,309.4352,5514.0
2022-10-13 15:00:00,314.57,316.9,314.53,316.9,16199.0,309.2484,311.539,309.2091,311.539,16199.0
2022-10-13 15:10:00,317.07,317.07,315.83,316.25,3758.0,311.7061,311.7061,310.4871,310.9,3758.0
2022-10-13 15:20:00,315.92,316.03,314.8,314.8,4500.0,310.5756,310.6837,309.4745,309.4745,4500.0
2022-10-13 15:30:00,314.79,315.27,313.67,314.28,7215.0,309.4647,309.9366,308.3636,308.9633,7215.0
2022-10-13 15:40:00,314.1,314.74,314.06,314.5,9741.0,308.7864,309.4155,308.747,309.1796,9741.0
2022-10-13 15:50:00,314.43,315.2,313.91,314.35,32085.0,309.1108,309.8678,308.5996,309.0321,32085.0
2022-10-14 09:30:00,316.58,317.24,315.52,317.24,3295.0,311.2244,311.8732,310.1823,311.8732,3295.0
2022-10-14 09:40:00,316.82,316.94,313.6,314.82,1666.0,311.4603,311.5783,308.2948,309.4942,1666.0
2022-10-14 09:50:00,314.86,314.91,313.17,313.17,1200.0,309.5335,309.5827,307.8721,307.8721,1200.0
2022-10-14 10:00:00,311.4,312.04,310.52,310.63,4962.0,306.132,306.7612,305.2669,305.3751,4962.0
2022-10-14 10:10:00,309.35,309.39,308.9,309.37,1413.0,304.1167,304.156,303.6743,304.1364,1413.0
2022-10-14 10:20:00,308.8,309.6,307.65,309.6,2877.0,303.576,304.3625,302.4455,304.3625,2877.0
2022-10-14 10:30:00,309.98,310.56,309.3,310.24,704.0,304.7361,305.3062,304.0676,304.9917,704.0
2022-10-14 10:40:00,310.47,310.86,307.96,307.96,2802.0,305.2178,305.6012,302.7502,302.7502,2802.0
2022-10-14 10:50:00,307.97,309.0,307.65,308.53,2725.0,302.7601,303.7726,302.4455,303.3106,2725.0
2022-10-14 11:00:00,308.69,309.53,308.69,308.73,5228.0,303.4679,304.2937,303.4679,303.5072,5228.0
2022-10-14 11:10:00,308.64,308.64,307.24,307.24,1611.0,303.4187,303.4187,302.0424,302.0424,1611.0
2022-10-14 11:20:00,307.21,308.24,307.15,308.24,2300.0,302.0129,303.0255,301.9539,303.0255,2300.0
2022-10-14 11:30:00,308.24,308.24,307.24,307.28,2569.0,303.0255,303.0255,302.0424,302.0817,2569.0
2022-10-14 11:40:00,306.58,306.58,305.7,305.7,839.0,301.3936,301.3936,300.5285,300.5285,839.0
2022-10-14 11:50:00,305.3,305.44,305.14,305.42,400.0,300.1352,300.2729,299.9779,300.2532,400.0
2022-10-14 12:00:00,304.91,305.21,303.89,303.89,2322.0,299.7518,300.0468,298.7491,298.7491,2322.0
2022-10-14 12:10:00,303.52,303.75,303.09,303.09,1010.0,298.3853,298.6115,297.9626,297.9626,1010.0
2022-10-14 12:20:00,303.47,303.76,303.29,303.76,2909.0,298.3362,298.6213,298.1592,298.6213,2909.0
2022-10-14 12:30:00,303.68,303.88,303.47,303.69,2516.0,298.5426,298.7393,298.3362,298.5525,2516.0
2022-10-14 12:40:00,303.87,304.7,303.76,304.0,4384.0,298.7294,299.5454,298.6213,298.8572,4384.0
2022-10-14 12:50:00,303.8,304.01,302.88,302.88,5300.0,298.6606,298.8671,297.7562,297.7562,5300.0
2022-10-14 13:00:00,302.88,303.21,301.84,301.84,3200.0,297.7562,298.0806,296.7338,296.7338,3200.0
2022-10-14 13:10:00,302.06,302.6,302.05,302.43,2822.0,296.95,297.4809,296.9402,297.3138,2822.0
2022-10-14 13:20:00,302.18,302.28,301.4,302.22,2816.0,297.068,297.1663,296.3012,297.1073,2816.0
2022-10-14 13:30:00,302.21,302.85,302.07,302.28,2000.0,297.0975,297.7267,296.9599,297.1663,2000.0
2022-10-14 13:40:00,302.75,302.75,302.04,302.26,2219.0,297.6284,297.6284,296.9304,297.1467,2219.0
2022-10-14 13:50:00,302.26,302.6,302.02,302.58,3025.0,297.1467,297.4809,296.9107,297.4612,3025.0
2022-10-14 14:00:00,302.55,302.55,301.66,301.76,2649.0,297.4318,297.4318,296.5568,296.6551,2649.0
2022-10-14 14:10:00,301.38,301.38,300.26,300.54,3120.0,296.2815,296.2815,295.1805,295.4558,3120.0
2022-10-14 14:20:00,300.49,300.52,299.96,300.03,2342.0,295.4066,295.4361,294.8856,294.9544,2342.0
2022-10-14 14:30:00,299.96,300.25,299.58,299.58,1900.0,294.8856,295.1707,294.512,294.512,1900.0
2022-10-14 14:40:00,299.53,299.61,298.8,299.35,3810.0,294.4628,294.5415,293.7452,294.2859,3810.0
2022-10-14 14:50:00,299.35,299.52,299.03,299.39,4218.0,294.2859,294.453,293.9713,294.3252,4218.0
2022-10-14 15:00:00,299.63,300.02,299.16,299.3,5830.0,294.5612,294.9446,294.0991,294.2367,5830.0
2022-10-14 15:10:00,299.42,299.69,298.85,298.88,9509.0,294.3547,294.6201,293.7943,293.8238,9509.0
2022-10-14 15:20:00,298.85,299.76,298.52,299.75,4310.0,293.7943,294.689,293.4699,294.6791,4310.0
2022-10-14 15:30:00,299.44,300.37,299.41,299.65,6445.0,294.3744,295.2886,294.3449,294.5808,6445.0
2022-10-14 15:40:00,299.65,300.07,299.29,300.07,11753.0,294.5808,294.9937,294.2269,294.9937,11753.0
2022-10-14 15:50:00,299.96,300.06,298.32,298.84,32482.0,294.8856,294.9839,293.2733,293.7845,32482.0
2022-10-17 09:30:00,305.54,305.99,304.15,305.6,6882.0,300.3712,300.8136,299.0047,300.4302,6882.0
2022-10-17 09:40:00,305.99,306.72,304.33,306.51,7700.0,300.8136,301.5312,299.1816,301.3248,7700.0
2022-10-17 09:50:00,306.56,307.81,306.17,306.18,3301.0,301.3739,302.6028,300.9905,301.0003,3301.0
2022-10-17 10:00:00,305.97,307.98,305.96,307.68,1570.0,300.7939,302.7699,300.7841,302.475,1570.0
2022-10-17 10:10:00,307.59,309.74,307.59,309.49,2442.0,302.3865,304.5001,302.3865,304.2544,2442.0
2022-10-17 10:20:00,309.72,309.72,308.13,308.13,2547.0,304.4805,304.4805,302.9174,302.9174,2547.0
2022-10-17 10:30:00,308.21,308.65,308.1,308.2,1035.0,302.996,303.4286,302.8879,302.9862,1035.0
2022-10-17 10:40:00,308.38,308.79,308.13,308.72,1819.0,303.1631,303.5662,302.9174,303.4974,1819.0
2022-10-17 10:50:00,308.15,308.18,306.88,307.16,2466.0,302.937,302.9665,301.6885,301.9638,2466.0
2022-10-17 11:00:00,307.18,308.57,307.07,307.86,7932.0,301.9834,303.3499,301.8753,302.6519,7932.0
2022-10-17 11:10:00,307.91,308.42,307.68,307.68,1119.0,302.7011,303.2025,302.475,302.475,1119.0
2022-10-17 11:20:00,307.61,309.4,307.6,309.4,1936.0,302.4062,304.1659,302.3963,304.1659,1936.0
2022-10-17 11:30:00,309.3,310.21,309.09,310.21,3261.0,304.0676,304.9622,303.8611,304.9622,3261.0
2022-10-17 11:40:00,310.21,311.25,309.63,311.24,4812.0,304.9622,305.9846,304.392,305.9747,4812.0
2022-10-17 11:50:00,310.94,311.98,310.76,310.76,2800.0,305.6798,306.7022,305.5029,305.5029,2800.0
2022-10-17 12:00:00,310.56,311.12,310.56,311.12,1500.0,305.3062,305.8568,305.3062,305.8568,1500.0
2022-10-17 12:10:00,311.28,311.28,310.77,311.23,2267.0,306.0141,306.0141,305.5127,305.9649,2267.0
2022-10-17 12:20:00,311.2,311.59,311.2,311.59,700.0,305.9354,306.3188,305.9354,306.3188,700.0
2022-10-17 12:30:00,311.55,311.78,311.53,311.75,1075.0,306.2795,306.5056,306.2598,306.4761,1075.0
2022-10-17 12:40:00,311.59,311.59,310.86,311.54,1744.0,306.3188,306.3188,305.6012,306.2697,1744.0
2022-10-17 12:50:00,311.36,311.4,310.97,311.17,1705.0,306.0927,306.132,305.7093,305.9059,1705.0
2022-10-17 13:00:00,310.8,310.94,310.28,310.94,1227.0,305.5422,305.6798,305.031,305.6798,1227.0
2022-10-17 13:10:00,310.83,311.21,310.83,311.04,1100.0,305.5717,305.9453,305.5717,305.7781,1100.0
2022-10-17 13:20:00,311.06,311.22,310.98,310.99,1405.0,305.7978,305.9551,305.7191,305.729,1405.0
2022-10-17 13:30:00,310.67,310.88,310.55,310.74,1595.0,305.4144,305.6208,305.2964,305.4832,1595.0
2022-10-17 13:40:00,310.75,311.05,310.52,311.05,2354.0,305.493,305.788,305.2669,305.788,2354.0
2022-10-17 13:50:00,311.04,311.38,311.03,311.38,800.0,305.7781,306.1124,305.7683,306.1124,800.0
2022-10-17 14:00:00,310.99,311.61,310.85,310.86,2078.0,305.729,306.3385,305.5913,305.6012,2078.0
2022-10-17 14:10:00,310.96,310.98,310.54,310.56,1400.0,305.6995,305.7191,305.2866,305.3062,1400.0
2022-10-17 14:20:00,310.53,310.7,310.39,310.5,2915.0,305.2768,305.4439,305.1391,305.2473,2915.0
2022-10-17 14:30:00,310.45,310.66,310.28,310.66,1416.0,305.1981,305.4046,305.031,305.4046,1416.0
2022-10-17 14:40:00,310.67,311.0,310.64,310.95,1856.0,305.4144,305.7388,305.3849,305.6897,1856.0
2022-10-17 14:50:00,310.68,310.69,310.36,310.5,2320.0,305.4242,305.434,305.1096,305.2473,2320.0
2022-10-17 15:00:00,310.33,310.57,309.85,310.02,2752.0,305.0801,305.3161,304.6083,304.7754,2752.0
2022-10-17 15:10:00,309.92,310.08,309.5,309.79,5527.0,304.6771,304.8344,304.2642,304.5493,5527.0
2022-10-17 15:20:00,309.74,309.97,309.48,309.8,10872.0,304.5001,304.7262,304.2445,304.5591,10872.0
2022-10-17 15:30:00,309.78,309.93,309.72,309.79,17191.0,304.5394,304.6869,304.4805,304.5493,17191.0
2022-10-17 15:40:00,309.75,310.86,309.65,310.77,10902.0,304.51,305.6012,304.4116,305.5127,10902.0
2022-10-17 15:50:00,310.78,311.36,310.46,311.04,25658.0,305.5225,306.0927,305.2079,305.7781,25658.0
2022-10-18 09:30:00,318.24,320.79,316.41,320.62,5383.0,312.8563,315.3632,311.0573,315.1961,5383.0
2022-10-18 09:40:00,319.8,320.89,318.75,320.89,4039.0,314.3899,315.4615,313.3577,315.4615,4039.0
2022-10-18 09:50:00,321.13,321.14,319.03,319.83,6161.0,315.6974,315.7073,313.633,314.4194,6161.0
2022-10-18 10:00:00,320.68,321.35,320.37,321.13,3151.0,315.255,315.9137,314.9503,315.6974,3151.0
2022-10-18 10:10:00,321.88,324.09,321.85,323.57,10333.0,316.4347,318.6074,316.4053,318.0962,10333.0
2022-10-18 10:20:00,323.34,323.83,321.05,321.05,2777.0,317.87,318.3518,315.6188,315.6188,2777.0
2022-10-18 10:30:00,320.99,321.2,319.58,319.65,4565.0,315.5598,315.7663,314.1737,314.2425,4565.0
2022-10-18 10:40:00,320.06,321.05,320.06,320.71,3800.0,314.6455,315.6188,314.6455,315.2845,3800.0
2022-10-18 10:50:00,320.44,321.02,320.24,320.25,2301.0,315.0191,315.5893,314.8225,314.8323,2301.0
2022-10-18 11:00:00,320.01,321.2,319.75,320.65,1000.0,314.5964,315.7663,314.3408,315.2256,1000.0
2022-10-18 11:10:00,320.34,320.34,318.12,319.25,2893.0,314.9208,314.9208,312.7384,313.8492,2893.0
2022-10-18 11:20:00,318.72,318.72,317.0,318.17,8748.0,313.3282,313.3282,311.6373,312.7875,8748.0
2022-10-18 11:30:00,318.45,318.92,318.0,318.75,3790.0,313.0628,313.5248,312.6204,313.3577,3790.0
2022-10-18 11:40:00,318.47,319.44,318.23,318.98,2245.0,313.0824,314.036,312.8465,313.5838,2245.0
2022-10-18 11:50:00,319.16,319.72,319.16,319.25,1000.0,313.7608,314.3113,313.7608,313.8492,1000.0
2022-10-18 12:00:00,319.53,321.39,318.94,321.38,6997.0,314.1245,315.953,313.5445,315.9432,6997.0
2022-10-18 12:10:00,321.32,321.74,320.99,321.39,4943.0,315.8842,316.2971,315.5598,315.953,4943.0
2022-10-18 12:20:00,319.99,319.99,319.98,319.99,100.0,314.5767,314.5767,314.5669,314.5767,100.0
2022-10-18 12:30:00,320.22,320.35,319.9,320.02,3433.0,314.8028,314.9306,314.4882,314.6062,3433.0
2022-10-18 12:40:00,320.0,320.16,319.15,319.15,1584.0,314.5866,314.7438,313.7509,313.7509,1584.0
2022-10-18 12:50:00,319.38,319.8,318.65,318.65,2499.0,313.977,314.3899,313.2594,313.2594,2499.0
2022-10-18 13:00:00,318.57,318.83,317.67,318.83,1600.0,313.1807,313.4363,312.296,313.4363,1600.0
2022-10-18 13:10:00,318.89,319.06,318.62,319.06,600.0,313.4953,313.6625,313.2299,313.6625,600.0
2022-10-18 13:20:00,319.47,321.37,319.28,320.82,8817.0,314.0655,315.9334,313.8787,315.3927,8817.0
2022-10-18 13:30:00,321.04,321.63,320.81,321.61,1200.0,315.609,316.189,315.3828,316.1693,1200.0
2022-10-18 13:40:00,321.78,321.78,321.23,321.65,1704.0,316.3364,316.3364,315.7957,316.2086,1704.0
2022-10-18 13:50:00,321.57,322.03,321.47,321.47,1800.0,316.13,316.5822,316.0317,316.0317,1800.0
2022-10-18 14:00:00,321.63,322.4,321.16,321.16,3100.0,316.189,316.946,315.7269,315.7269,3100.0
2022-10-18 14:10:00,320.93,320.93,320.3,320.3,600.0,315.5008,315.5008,314.8815,314.8815,600.0
2022-10-18 14:20:00,320.19,320.6,320.18,320.45,1000.0,314.7733,315.1764,314.7635,315.0289,1000.0
2022-10-18 14:30:00,320.67,320.67,319.19,319.19,1100.0,315.2452,315.2452,313.7903,313.7903,1100.0
2022-10-18 14:40:00,319.29,319.49,318.01,318.39,2328.0,313.8886,314.0852,312.6302,313.0038,2328.0
2022-10-18 14:50:00,318.26,318.48,317.61,318.48,1700.0,312.876,313.0923,312.237,313.0923,1700.0
2022-10-18 15:00:00,317.93,318.74,317.75,318.35,1301.0,312.5516,313.3479,312.3746,312.9645,1301.0
2022-10-18 15:10:00,318.42,318.53,317.56,317.82,2315.0,313.0333,313.1414,312.1878,312.4434,2315.0
2022-10-18 15:20:00,317.99,318.66,317.99,318.66,1528.0,312.6106,313.2692,312.6106,313.2692,1528.0
2022-10-18 15:30:00,318.78,319.79,318.77,319.34,2828.0,313.3872,314.3801,313.3774,313.9377,2828.0
2022-10-18 15:40:00,319.55,320.51,319.53,320.47,5683.0,314.1442,315.0879,314.1245,315.0486,5683.0
2022-10-18 15:50:00,320.55,320.79,319.41,320.41,18918.0,315.1272,315.3632,314.0065,314.9896,18918.0
2022-10-19 09:30:00,318.31,318.38,316.72,317.81,2351.0,312.9251,312.994,311.362,312.4336,2351.0
2022-10-19 09:40:00,316.19,316.26,314.11,314.11,701.0,310.841,310.9098,308.7962,308.7962,701.0
2022-10-19 09:50:00,314.41,315.79,314.06,314.44,2902.0,309.0911,310.4478,308.747,309.1206,2902.0
2022-10-19 10:00:00,314.69,316.94,313.83,316.0,3696.0,309.3664,311.5783,308.5209,310.6542,3696.0
2022-10-19 10:10:00,316.37,318.63,316.16,317.31,3376.0,311.018,313.2397,310.8115,311.9421,3376.0
2022-10-19 10:20:00,317.85,318.69,317.54,317.78,3170.0,312.4729,313.2987,312.1682,312.4041,3170.0
2022-10-19 10:30:00,317.74,317.78,316.6,316.61,645.0,312.3648,312.4041,311.2441,311.2539,645.0
2022-10-19 10:40:00,316.02,316.35,315.45,315.45,1100.0,310.6739,310.9983,310.1135,310.1135,1100.0
2022-10-19 10:50:00,315.26,315.85,314.02,314.56,1709.0,309.9267,310.5068,308.7077,309.2386,1709.0
2022-10-19 11:00:00,314.61,316.05,314.6,316.04,4071.0,309.2877,310.7034,309.2779,310.6935,4071.0
2022-10-19 11:10:00,316.25,317.01,316.24,316.64,1300.0,310.9,311.6471,310.8902,311.2834,1300.0
2022-10-19 11:20:00,316.64,316.64,315.27,315.27,1403.0,311.2834,311.2834,309.9366,309.9366,1403.0
2022-10-19 11:30:00,315.76,316.11,315.0,315.2,1784.0,310.4183,310.7624,309.6711,309.8678,1784.0
2022-10-19 11:40:00,315.03,315.32,314.27,315.32,1400.0,309.7006,309.9857,308.9535,309.9857,1400.0
2022-10-19 11:50:00,315.56,315.98,314.64,314.64,1100.0,310.2217,310.6346,309.3172,309.3172,1100.0
2022-10-19 12:00:00,314.33,314.98,313.91,313.91,1202.0,309.0125,309.6515,308.5996,308.5996,1202.0
2022-10-19 12:10:00,314.05,314.05,313.52,313.52,1029.0,308.7372,308.7372,308.2162,308.2162,1029.0
2022-10-19 12:20:00,313.64,313.64,312.26,312.54,1253.0,308.3341,308.3341,306.9775,307.2528,1253.0
2022-10-19 12:30:00,312.4,313.22,312.4,312.85,2243.0,307.1151,307.9212,307.1151,307.5575,2243.0
2022-10-19 12:40:00,312.49,312.58,311.27,311.27,1200.0,307.2036,307.2921,306.0042,306.0042,1200.0
2022-10-19 12:50:00,311.76,311.76,311.43,311.52,1700.0,306.4859,306.4859,306.1615,306.25,1700.0
2022-10-19 13:00:00,311.62,311.62,310.11,310.67,1510.0,306.3483,306.3483,304.8639,305.4144,1510.0
2022-10-19 13:10:00,310.68,310.68,309.76,309.76,1570.0,305.4242,305.4242,304.5198,304.5198,1570.0
2022-10-19 13:20:00,310.09,311.55,310.09,311.55,3810.0,304.8442,306.2795,304.8442,306.2795,3810.0
2022-10-19 13:30:00,311.66,311.66,310.23,310.58,3014.0,306.3876,306.3876,304.9818,305.3259,3014.0
2022-10-19 13:40:00,310.2,310.93,310.06,310.06,1900.0,304.9523,305.67,304.8147,304.8147,1900.0
2022-10-19 13:50:00,309.85,310.12,309.55,309.8,3352.0,304.6083,304.8737,304.3133,304.5591,3352.0
2022-10-19 14:00:00,310.0,311.24,309.8,311.24,2377.0,304.7557,305.9747,304.5591,305.9747,2377.0
2022-10-19 14:10:00,311.25,311.49,310.89,310.9,1943.0,305.9846,306.2205,305.6307,305.6405,1943.0
2022-10-19 14:20:00,310.77,311.22,310.77,310.81,1482.0,305.5127,305.9551,305.5127,305.552,1482.0
2022-10-19 14:30:00,311.28,311.84,311.13,311.14,3159.0,306.0141,306.5646,305.8666,305.8764,3159.0
2022-10-19 14:40:00,311.06,311.33,310.87,311.15,1404.0,305.7978,306.0632,305.611,305.8863,1404.0
2022-10-19 14:50:00,310.89,311.45,310.84,311.45,2200.0,305.6307,306.1812,305.5815,306.1812,2200.0
2022-10-19 15:00:00,311.63,312.14,311.18,311.86,3770.0,306.3581,306.8595,305.9158,306.5843,3770.0
2022-10-19 15:10:00,312.0,312.75,312.0,312.46,1900.0,306.7219,307.4592,306.7219,307.1741,1900.0
2022-10-19 15:20:00,312.7,312.7,312.14,312.39,3498.0,307.41,307.41,306.8595,307.1053,3498.0
2022-10-19 15:30:00,312.42,312.92,312.24,312.45,4725.0,307.1348,307.6263,306.9578,307.1643,4725.0
2022-10-19 15:40:00,312.42,313.08,312.42,312.7,6705.0,307.1348,307.7836,307.1348,307.41,6705.0
2022-10-19 15:50:00,312.68,313.42,312.37,313.35,26589.0,307.3904,308.1179,307.0856,308.0491,26589.0
2022-10-20 09:30:00,313.02,313.02,309.95,309.95,2558.0,307.7246,307.7246,304.7066,304.7066,2558.0
2022-10-20 09:40:00,309.68,310.56,309.14,310.56,5018.0,304.4411,305.3062,303.9103,305.3062,5018.0
2022-10-20 09:50:00,310.87,312.93,310.63,312.11,5000.0,305.611,307.6362,305.3751,306.83,5000.0
2022-10-20 10:00:00,312.46,315.66,312.45,315.66,2276.0,307.1741,310.32,307.1643,310.32,2276.0
2022-10-20 10:10:00,315.68,315.72,314.69,315.58,3716.0,310.3396,310.379,309.3664,310.2413,3716.0
2022-10-20 10:20:00,315.33,315.33,314.75,315.13,1100.0,309.9956,309.9956,309.4254,309.7989,1100.0
2022-10-20 10:30:00,314.93,314.93,313.77,313.77,1000.0,309.6023,309.6023,308.4619,308.4619,1000.0
2022-10-20 10:40:00,313.72,314.34,313.53,314.34,3124.0,308.4128,309.0223,308.226,309.0223,3124.0
2022-10-20 10:50:00,313.89,314.81,313.78,314.81,3200.0,308.5799,309.4844,308.4718,309.4844,3200.0
2022-10-20 11:00:00,314.59,314.59,313.82,314.25,931.0,309.2681,309.2681,308.5111,308.9338,931.0
2022-10-20 11:10:00,314.03,314.74,313.4,313.41,300.0,308.7175,309.4155,308.0982,308.108,300.0
2022-10-20 11:20:00,313.05,313.51,313.05,313.21,500.0,307.7541,308.2063,307.7541,307.9114,500.0
2022-10-20 11:30:00,311.43,312.53,311.42,312.53,1953.0,306.1615,307.2429,306.1517,307.2429,1953.0
2022-10-20 11:40:00,312.29,312.29,312.29,312.29,100.0,307.007,307.007,307.007,307.007,100.0
2022-10-20 11:50:00,311.85,311.85,310.57,310.57,400.0,306.5744,306.5744,305.3161,305.3161,400.0
2022-10-20 12:00:00,309.77,310.38,309.7,309.7,600.0,304.5296,305.1293,304.4608,304.4608,600.0
2022-10-20 12:10:00,309.45,309.95,309.27,309.95,941.0,304.215,304.7066,304.0381,304.7066,941.0
2022-10-20 12:20:00,309.5,309.68,308.93,309.31,2800.0,304.2642,304.4411,303.7038,304.0774,2800.0
2022-10-20 12:30:00,308.36,308.36,308.01,308.01,200.0,303.1435,303.1435,302.7994,302.7994,200.0
2022-10-20 12:40:00,308.42,308.42,307.61,308.06,1150.0,303.2025,303.2025,302.4062,302.8485,1150.0
2022-10-20 12:50:00,307.78,307.81,307.46,307.81,606.0,302.5733,302.6028,302.2587,302.6028,606.0
2022-10-20 13:00:00,307.41,307.41,307.36,307.36,300.0,302.2095,302.2095,302.1604,302.1604,300.0
2022-10-20 13:10:00,306.47,307.13,306.46,306.81,303.0,301.2854,301.9343,301.2756,301.6197,303.0
2022-10-20 13:20:00,305.76,306.6,305.76,306.6,815.0,300.5875,301.4132,300.5875,301.4132,815.0
2022-10-20 13:30:00,306.16,306.77,306.16,306.31,1633.0,300.9807,301.5804,300.9807,301.1281,1633.0
2022-10-20 13:40:00,306.05,306.35,305.45,305.45,1951.0,300.8725,301.1675,300.2827,300.2827,1951.0
2022-10-20 13:50:00,305.4,305.59,305.28,305.48,1039.0,300.2335,300.4203,300.1156,300.3122,1039.0
2022-10-20 14:00:00,305.68,305.68,305.19,305.26,600.0,300.5088,300.5088,300.0271,300.0959,600.0
2022-10-20 14:10:00,305.55,305.8,305.3,305.66,703.0,300.381,300.6268,300.1352,300.4891,703.0
2022-10-20 14:20:00,305.49,305.76,305.31,305.66,1536.0,300.322,300.5875,300.1451,300.4891,1536.0
2022-10-20 14:30:00,305.51,307.04,305.51,306.4,4511.0,300.3417,301.8458,300.3417,301.2166,4511.0
2022-10-20 14:40:00,306.46,306.46,305.6,305.85,1700.0,301.2756,301.2756,300.4302,300.6759,1700.0
2022-10-20 14:50:00,305.62,306.42,305.61,305.97,2084.0,300.4498,301.2363,300.44,300.7939,2084.0
2022-10-20 15:00:00,306.1,306.63,305.52,306.24,2100.0,300.9217,301.4427,300.3515,301.0593,2100.0
2022-10-20 15:10:00,306.06,306.06,304.76,304.76,800.0,300.8824,300.8824,299.6044,299.6044,800.0
2022-10-20 15:20:00,304.63,304.63,303.93,304.12,2800.0,299.4766,299.4766,298.7884,298.9752,2800.0
2022-10-20 15:30:00,304.12,304.44,303.14,303.66,4823.0,298.9752,299.2898,298.0118,298.523,4823.0
2022-10-20 15:40:00,303.61,304.16,303.5,304.0,4734.0,298.4738,299.0145,298.3657,298.8572,4734.0
2022-10-20 15:50:00,304.36,305.07,303.76,304.15,22877.0,299.2111,299.9091,298.6213,299.0047,22877.0
2022-10-21 09:30:00,304.45,306.12,303.39,304.47,23931.0,299.2996,300.9414,298.2575,299.3193,23931.0
2022-10-21 09:40:00,303.83,308.56,303.47,307.49,7711.0,298.6901,303.3401,298.3362,302.2882,7711.0
2022-10-21 09:50:00,307.27,308.96,306.22,308.52,5158.0,302.0719,303.7333,301.0397,303.3008,5158.0
2022-10-21 10:00:00,309.23,311.62,308.48,310.83,5917.0,303.9987,306.3483,303.2614,305.5717,5917.0
2022-10-21 10:10:00,310.0,310.36,309.12,309.42,2511.0,304.7557,305.1096,303.8906,304.1855,2511.0
2022-10-21 10:20:00,309.56,309.57,306.73,307.1,3689.0,304.3232,304.333,301.541,301.9048,3689.0
2022-10-21 10:30:00,307.35,307.79,306.24,307.03,4085.0,302.1506,302.5831,301.0593,301.836,4085.0
2022-10-21 10:40:00,307.1,308.43,307.04,308.11,2002.0,301.9048,303.2123,301.8458,302.8977,2002.0
2022-10-21 10:50:00,308.75,308.92,307.51,307.72,1950.0,303.5269,303.694,302.3078,302.5143,1950.0
2022-10-21 11:00:00,307.29,308.51,307.2,308.42,3301.0,302.0916,303.2909,302.0031,303.2025,3301.0
2022-10-21 11:10:00,308.91,309.29,308.6,308.6,2700.0,303.6842,304.0577,303.3794,303.3794,2700.0
2022-10-21 11:20:00,308.59,310.08,308.59,309.82,1900.0,303.3696,304.8344,303.3696,304.5788,1900.0
2022-10-21 11:30:00,310.04,311.47,310.04,310.23,8343.0,304.795,306.2009,304.795,304.9818,8343.0
2022-10-21 11:40:00,310.59,311.72,310.59,311.15,2966.0,305.3357,306.4466,305.3357,305.8863,2966.0
2022-10-21 11:50:00,311.73,311.74,311.08,311.34,2969.0,306.4565,306.4663,305.8175,306.0731,2969.0
2022-10-21 12:00:00,311.47,312.85,311.44,312.61,1694.0,306.2009,307.5575,306.1714,307.3216,1694.0
2022-10-21 12:10:00,312.45,312.89,312.31,312.31,1391.0,307.1643,307.5968,307.0266,307.0266,1391.0
2022-10-21 12:20:00,312.05,312.59,311.61,311.83,3039.0,306.771,307.3019,306.3385,306.5548,3039.0
2022-10-21 12:30:00,311.73,313.18,311.73,312.48,1871.0,306.4565,307.8819,306.4565,307.1938,1871.0
2022-10-21 12:40:00,313.62,313.62,313.52,313.52,490.0,308.3145,308.3145,308.2162,308.2162,490.0
2022-10-21 12:50:00,313.87,314.01,313.46,313.52,852.0,308.5603,308.6979,308.1572,308.2162,852.0
2022-10-21 13:00:00,313.41,314.63,313.38,314.0,6967.0,308.108,309.3074,308.0785,308.6881,6967.0
2022-10-21 13:10:00,313.76,314.02,313.28,313.71,2263.0,308.4521,308.7077,307.9802,308.403,2263.0
2022-10-21 13:20:00,313.67,313.86,313.26,313.81,1266.0,308.3636,308.5504,307.9606,308.5013,1266.0
2022-10-21 13:30:00,313.73,314.23,313.73,313.83,2292.0,308.4226,308.9142,308.4226,308.5209,2292.0
2022-10-21 13:40:00,314.39,314.51,314.0,314.51,1292.0,309.0715,309.1894,308.6881,309.1894,1292.0
2022-10-21 13:50:00,314.68,315.17,314.41,314.41,1978.0,309.3566,309.8383,309.0911,309.0911,1978.0
2022-10-21 14:00:00,314.39,315.09,314.35,315.09,2457.0,309.0715,309.7596,309.0321,309.7596,2457.0
2022-10-21 14:10:00,314.8,314.88,313.83,314.0,4899.0,309.4745,309.5532,308.5209,308.6881,4899.0
2022-10-21 14:20:00,314.0,314.4,313.78,314.4,2778.0,308.6881,309.0813,308.4718,309.0813,2778.0
2022-10-21 14:30:00,314.72,314.76,313.67,313.86,2303.0,309.3959,309.4352,308.3636,308.5504,2303.0
2022-10-21 14:40:00,313.95,313.95,313.02,313.21,2697.0,308.6389,308.6389,307.7246,307.9114,2697.0
2022-10-21 14:50:00,313.37,314.0,312.98,313.82,3082.0,308.0687,308.6881,307.6853,308.5111,3082.0
2022-10-21 15:00:00,313.75,314.07,313.48,313.92,3136.0,308.4423,308.7569,308.1769,308.6094,3136.0
2022-10-21 15:10:00,314.0,315.0,313.89,314.9,4345.0,308.6881,309.6711,308.5799,309.5728,4345.0
2022-10-21 15:20:00,314.86,315.1,314.63,314.63,7902.0,309.5335,309.7694,309.3074,309.3074,7902.0
2022-10-21 15:30:00,314.64,315.34,314.57,315.34,9421.0,309.3172,310.0054,309.2484,310.0054,9421.0
2022-10-21 15:40:00,315.43,315.65,315.08,315.5,10660.0,310.0939,310.3101,309.7498,310.1627,10660.0
2022-10-21 15:50:00,315.61,315.62,314.34,315.23,33629.0,310.2708,310.2806,309.0223,309.8972,33629.0
2022-10-24 09:30:00,318.62,318.62,316.5,316.5,4937.0,313.2299,313.2299,311.1458,311.1458,4937.0
2022-10-24 09:40:00,316.27,318.98,314.01,317.63,10766.0,310.9197,313.5838,308.6979,312.2566,10766.0
2022-10-24 09:50:00,317.29,319.23,316.8,317.41,10688.0,311.9224,313.8296,311.4407,312.0404,10688.0
2022-10-24 10:00:00,317.45,317.45,313.57,314.3,4078.0,312.0797,312.0797,308.2653,308.983,4078.0
2022-10-24 10:10:00,314.4,316.05,314.4,315.76,3845.0,309.0813,310.7034,309.0813,310.4183,3845.0
2022-10-24 10:20:00,315.69,315.78,314.8,315.68,1907.0,310.3495,310.4379,309.4745,310.3396,1907.0
2022-10-24 10:30:00,315.94,317.27,315.93,317.22,1500.0,310.5952,311.9027,310.5854,311.8536,1500.0
2022-10-24 10:40:00,316.66,316.66,315.06,315.17,900.0,311.3031,311.3031,309.7301,309.8383,900.0
2022-10-24 10:50:00,315.5,316.58,315.45,316.58,2801.0,310.1627,311.2244,310.1135,311.2244,2801.0
2022-10-24 11:00:00,316.21,316.52,314.89,314.89,14000.0,310.8607,311.1654,309.563,309.563,14000.0
2022-10-24 11:10:00,314.94,315.45,314.1,314.1,2745.0,309.6122,310.1135,308.7864,308.7864,2745.0
2022-10-24 11:20:00,314.17,315.1,314.06,314.67,1544.0,308.8552,309.7694,308.747,309.3467,1544.0
2022-10-24 11:30:00,314.71,315.92,314.41,315.17,1839.0,309.386,310.5756,309.0911,309.8383,1839.0
2022-10-24 11:40:00,315.35,315.83,314.98,315.83,2323.0,310.0152,310.4871,309.6515,310.4871,2323.0
2022-10-24 11:50:00,316.09,316.72,316.0,316.69,1114.0,310.7427,311.362,310.6542,311.3325,1114.0
2022-10-24 12:00:00,316.7,316.78,314.7,314.7,4310.0,311.3424,311.421,309.3762,309.3762,4310.0
2022-10-24 12:10:00,315.07,315.68,314.76,315.28,5997.0,309.74,310.3396,309.4352,309.9464,5997.0
2022-10-24 12:20:00,315.3,316.04,315.03,315.88,9738.0,309.9661,310.6935,309.7006,310.5363,9738.0
2022-10-24 12:30:00,316.17,316.17,315.49,315.93,1967.0,310.8213,310.8213,310.1528,310.5854,1967.0
2022-10-24 12:40:00,315.29,315.86,315.13,315.86,5601.0,309.9562,310.5166,309.7989,310.5166,5601.0
2022-10-24 12:50:00,315.92,315.96,315.04,315.05,1000.0,310.5756,310.6149,309.7105,309.7203,1000.0
2022-10-24 13:00:00,315.06,315.46,315.06,315.12,900.0,309.7301,310.1234,309.7301,309.7891,900.0
2022-10-24 13:10:00,315.31,315.5,314.86,315.02,2400.0,309.9759,310.1627,309.5335,309.6908,2400.0
2022-10-24 13:20:00,314.84,315.24,314.45,315.24,4666.0,309.5138,309.9071,309.1304,309.9071,4666.0
2022-10-24 13:30:00,315.07,315.45,314.82,314.93,21663.0,309.74,310.1135,309.4942,309.6023,21663.0
2022-10-24 13:40:00,315.38,315.77,315.15,315.42,1535.0,310.0447,310.4281,309.8186,310.084,1535.0
2022-10-24 13:50:00,315.7,316.01,315.29,315.42,700.0,310.3593,310.6641,309.9562,310.084,700.0
2022-10-24 14:00:00,315.47,316.39,315.47,316.19,1786.0,310.1332,311.0376,310.1332,310.841,1786.0
2022-10-24 14:10:00,315.8,316.38,315.8,316.19,700.0,310.4576,311.0278,310.4576,310.841,700.0
2022-10-24 14:20:00,316.07,316.34,315.98,316.16,400.0,310.723,310.9885,310.6346,310.8115,400.0
2022-10-24 14:30:00,316.15,316.16,315.94,316.12,1300.0,310.8017,310.8115,310.5952,310.7722,1300.0
2022-10-24 14:40:00,315.96,316.76,315.95,316.43,14388.0,310.6149,311.4014,310.6051,311.0769,14388.0
2022-10-24 14:50:00,316.43,317.25,316.23,317.13,7734.0,311.0769,311.8831,310.8803,311.7651,7734.0
2022-10-24 15:00:00,317.46,317.69,317.4,317.6,800.0,312.0895,312.3156,312.0305,312.2272,800.0
2022-10-24 15:10:00,317.6,317.88,317.6,317.87,1702.0,312.2272,312.5024,312.2272,312.4926,1702.0
2022-10-24 15:20:00,317.97,317.97,317.54,317.72,6029.0,312.5909,312.5909,312.1682,312.3451,6029.0
2022-10-24 15:30:00,317.75,318.1,317.36,317.47,4587.0,312.3746,312.7187,311.9912,312.0994,4587.0
2022-10-24 15:40:00,317.37,317.46,317.01,317.06,3727.0,312.001,312.0895,311.6471,311.6963,3727.0
2022-10-24 15:50:00,316.93,317.19,316.52,316.77,17813.0,311.5685,311.8241,311.1654,311.4112,17813.0
2022-10-25 09:30:00,315.55,319.59,315.55,319.59,6810.0,310.2118,314.1835,310.2118,314.1835,6810.0
2022-10-25 09:40:00,320.25,322.51,320.01,322.51,2913.0,314.8323,317.0541,314.5964,317.0541,2913.0
2022-10-25 09:50:00,321.82,322.99,320.8,322.99,4897.0,316.3758,317.526,315.373,317.526,4897.0
2022-10-25 10:00:00,322.63,323.47,321.58,323.19,18063.0,317.1721,317.9979,316.1398,317.7226,18063.0
2022-10-25 10:10:00,323.21,324.19,322.74,324.14,6605.0,317.7422,318.7057,317.2802,318.6565,6605.0
2022-10-25 10:20:00,324.27,325.81,323.83,325.35,6508.0,318.7843,320.2983,318.3518,319.846,6508.0
2022-10-25 10:30:00,325.0,325.8,324.66,324.98,3491.0,319.502,320.2884,319.1677,319.4823,3491.0
2022-10-25 10:40:00,324.58,325.94,324.13,325.94,2236.0,319.0891,320.4261,318.6467,320.4261,2236.0
2022-10-25 10:50:00,326.56,326.9,325.88,326.66,11175.0,321.0356,321.3698,320.3671,321.1339,11175.0
2022-10-25 11:00:00,326.9,328.06,326.34,328.06,3659.0,321.3698,322.5102,320.8193,322.5102,3659.0
2022-10-25 11:10:00,327.97,329.47,327.92,329.06,13516.0,322.4217,323.8963,322.3726,323.4933,13516.0
2022-10-25 11:20:00,328.26,329.16,327.95,327.95,6180.0,322.7068,323.5916,322.4021,322.4021,6180.0
2022-10-25 11:30:00,328.12,329.71,328.12,329.71,2330.0,322.5692,324.1323,322.5692,324.1323,2330.0
2022-10-25 11:40:00,329.25,330.02,329.25,330.02,3295.0,323.6801,324.437,323.6801,324.437,3295.0
2022-10-25 11:50:00,330.1,330.13,329.71,330.03,7425.0,324.5157,324.5452,324.1323,324.4469,7425.0
2022-10-25 12:00:00,330.17,330.52,329.74,330.52,4374.0,324.5845,324.9286,324.1618,324.9286,4374.0
2022-10-25 12:10:00,330.71,330.82,330.52,330.52,1567.0,325.1154,325.2235,324.9286,324.9286,1567.0
2022-10-25 12:20:00,330.64,330.75,329.78,329.79,2227.0,325.0466,325.1547,324.2011,324.2109,2227.0
2022-10-25 12:30:00,329.79,330.17,329.77,329.96,3076.0,324.2109,324.5845,324.1913,324.3781,3076.0
2022-10-25 12:40:00,329.98,330.0,329.74,329.88,3418.0,324.3977,324.4174,324.1618,324.2994,3418.0
2022-10-25 12:50:00,330.08,330.08,329.65,329.81,6783.0,324.496,324.496,324.0733,324.2306,6783.0
2022-10-25 13:00:00,329.99,330.07,329.56,330.07,13202.0,324.4076,324.4862,323.9848,324.4862,13202.0
2022-10-25 13:10:00,329.98,330.11,329.63,329.97,10755.0,324.3977,324.5255,324.0536,324.3879,10755.0
2022-10-25 13:20:00,329.99,330.21,329.61,330.13,5861.0,324.4076,324.6238,324.034,324.5452,5861.0
2022-10-25 13:30:00,330.16,330.48,329.71,329.71,4380.0,324.5747,324.8893,324.1323,324.1323,4380.0
2022-10-25 13:40:00,329.72,329.91,328.45,329.14,9390.0,324.1421,324.3289,322.8936,323.5719,9390.0
2022-10-25 13:50:00,328.91,329.15,328.67,328.81,2200.0,323.3458,323.5818,323.1099,323.2475,2200.0
2022-10-25 14:00:00,328.84,329.38,328.83,329.13,2010.0,323.277,323.8079,323.2672,323.5621,2010.0
2022-10-25 14:10:00,329.37,329.61,328.95,329.61,2900.0,323.798,324.034,323.3851,324.034,2900.0
2022-10-25 14:20:00,329.61,330.2,329.53,329.87,4001.0,324.034,324.614,323.9553,324.2896,4001.0
2022-10-25 14:30:00,329.9,330.35,329.77,330.35,4338.0,324.3191,324.7615,324.1913,324.7615,4338.0
2022-10-25 14:40:00,330.44,331.28,330.34,330.75,24312.0,324.8499,325.6757,324.7516,325.1547,24312.0
2022-10-25 14:50:00,330.78,331.52,330.72,330.82,13053.0,325.1842,325.9117,325.1252,325.2235,13053.0
2022-10-25 15:00:00,331.06,331.52,330.8,331.52,2915.0,325.4595,325.9117,325.2038,325.9117,2915.0
2022-10-25 15:10:00,331.48,331.8,331.45,331.51,6872.0,325.8723,326.1869,325.8429,325.9018,6872.0
2022-10-25 15:20:00,331.5,332.06,331.39,331.99,7511.0,325.892,326.4425,325.7839,326.3737,7511.0
2022-10-25 15:30:00,332.11,332.78,332.11,332.7,10819.0,326.4917,327.1504,326.4917,327.0717,10819.0
2022-10-25 15:40:00,332.71,333.6,332.65,332.81,18736.0,327.0815,327.9565,327.0226,327.1798,18736.0
2022-10-25 15:50:00,332.6,333.19,332.46,332.89,30927.0,326.9734,327.5534,326.8358,327.2585,30927.0
2022-10-26 09:30:00,333.72,334.41,331.3,331.91,6076.0,328.0745,328.7528,325.6954,326.2951,6076.0
2022-10-26 09:40:00,331.63,331.93,330.5,330.54,4202.0,326.0198,326.3147,324.9089,324.9482,4202.0
2022-10-26 09:50:00,330.48,330.48,327.26,327.26,5883.0,324.8893,324.8893,321.7237,321.7237,5883.0
2022-10-26 10:00:00,328.23,332.72,328.23,331.55,6053.0,322.6773,327.0914,322.6773,325.9412,6053.0
2022-10-26 10:10:00,331.55,331.58,329.71,330.37,3950.0,325.9412,325.9707,324.1323,324.7811,3950.0
2022-10-26 10:20:00,329.86,330.12,329.06,329.96,7705.0,324.2798,324.5354,323.4933,324.3781,7705.0
2022-10-26 10:30:00,329.98,330.95,329.59,330.95,8807.0,324.3977,325.3513,324.0143,325.3513,8807.0
2022-10-26 10:40:00,332.0,332.0,330.92,331.44,2501.0,326.3835,326.3835,325.3218,325.833,2501.0
2022-10-26 10:50:00,331.52,331.81,329.82,330.14,3303.0,325.9117,326.1968,324.2404,324.555,3303.0
2022-10-26 11:00:00,329.92,331.8,329.91,331.78,4457.0,324.3387,326.1869,324.3289,326.1673,4457.0
2022-10-26 11:10:00,331.73,331.73,330.83,331.32,2222.0,326.1181,326.1181,325.2333,325.7151,2222.0
2022-10-26 11:20:00,331.17,331.46,330.45,331.19,3414.0,325.5676,325.8527,324.8598,325.5873,3414.0
2022-10-26 11:30:00,330.98,332.25,330.97,332.03,1716.0,325.3808,326.6293,325.371,326.413,1716.0
2022-10-26 11:40:00,332.33,332.72,332.05,332.19,1648.0,326.708,327.0914,326.4327,326.5703,1648.0
2022-10-26 11:50:00,332.17,332.27,331.65,332.27,1300.0,326.5507,326.649,326.0395,326.649,1300.0
2022-10-26 12:00:00,332.45,333.18,332.11,332.12,1217.0,326.8259,327.5436,326.4917,326.5015,1217.0
2022-10-26 12:10:00,332.68,332.81,332.01,332.81,1750.0,327.052,327.1798,326.3934,327.1798,1750.0
2022-10-26 12:20:00,333.02,333.02,332.5,332.5,800.0,327.3863,327.3863,326.8751,326.8751,800.0
2022-10-26 12:30:00,332.71,333.15,332.45,332.51,1544.0,327.0815,327.5141,326.8259,326.8849,1544.0
2022-10-26 12:40:00,332.89,332.89,331.78,332.06,1542.0,327.2585,327.2585,326.1673,326.4425,1542.0
2022-10-26 12:50:00,331.82,332.05,331.37,331.37,812.0,326.2066,326.4327,325.7642,325.7642,812.0
2022-10-26 13:00:00,331.38,331.68,331.13,331.35,2531.0,325.774,326.069,325.5283,325.7445,2531.0
2022-10-26 13:10:00,331.27,332.44,331.27,332.25,4882.0,325.6659,326.8161,325.6659,326.6293,4882.0
2022-10-26 13:20:00,332.25,332.25,331.82,331.85,3510.0,326.6293,326.6293,326.2066,326.2361,3510.0
2022-10-26 13:30:00,331.81,332.88,331.81,332.88,5229.0,326.1968,327.2487,326.1968,327.2487,5229.0
2022-10-26 13:40:00,332.88,333.12,332.66,332.67,3726.0,327.2487,327.4846,327.0324,327.0422,3726.0
2022-10-26 13:50:00,332.66,333.06,332.43,333.06,2000.0,327.0324,327.4256,326.8063,327.4256,2000.0
2022-10-26 14:00:00,332.85,333.51,332.84,333.47,2100.0,327.2192,327.868,327.2093,327.8287,2100.0
2022-10-26 14:10:00,333.52,333.65,332.74,332.86,2321.0,327.8778,328.0056,327.111,327.229,2321.0
2022-10-26 14:20:00,332.47,332.91,331.97,332.07,1951.0,326.8456,327.2782,326.3541,326.4524,1951.0
2022-10-26 14:30:00,332.1,333.15,332.1,333.13,2000.0,326.4819,327.5141,326.4819,327.4944,2000.0
2022-10-26 14:40:00,333.14,333.14,331.94,332.5,2992.0,327.5043,327.5043,326.3246,326.8751,2992.0
2022-10-26 14:50:00,332.47,332.58,332.21,332.52,1316.0,326.8456,326.9537,326.59,326.8948,1316.0
2022-10-26 15:00:00,332.21,332.33,331.17,331.71,5000.0,326.59,326.708,325.5676,326.0985,5000.0
2022-10-26 15:10:00,331.63,332.23,331.29,332.15,4555.0,326.0198,326.6097,325.6856,326.531,4555.0
2022-10-26 15:20:00,332.01,332.83,331.64,332.83,6858.0,326.3934,327.1995,326.0296,327.1995,6858.0
2022-10-26 15:30:00,332.74,332.85,332.07,332.53,8490.0,327.111,327.2192,326.4524,326.9046,8490.0
2022-10-26 15:40:00,332.39,333.32,332.33,332.74,14786.0,326.767,327.6812,326.708,327.111,14786.0
2022-10-26 15:50:00,332.67,332.74,330.61,330.91,49631.0,327.0422,327.111,325.0171,325.312,49631.0
2022-10-27 09:30:00,331.4,332.87,330.32,332.13,5085.0,325.7937,327.2388,324.732,326.5113,5085.0
2022-10-27 09:40:00,332.58,333.73,332.18,332.18,1393.0,326.9537,328.0843,326.5605,326.5605,1393.0
2022-10-27 09:50:00,330.82,332.04,330.79,331.38,3078.0,325.2235,326.4229,325.194,325.774,3078.0
2022-10-27 10:00:00,331.55,334.2,330.89,332.94,2900.0,325.9412,328.5463,325.2923,327.3076,2900.0
2022-10-27 10:10:00,333.21,334.97,332.75,333.92,7579.0,327.5731,329.3033,327.1209,328.2711,7579.0
2022-10-27 10:20:00,334.17,334.46,333.57,333.69,3395.0,328.5168,328.8019,327.927,328.045,3395.0
2022-10-27 10:30:00,334.32,334.81,333.11,333.19,1490.0,328.6643,329.146,327.4748,327.5534,1490.0
2022-10-27 10:40:00,332.08,332.47,331.55,331.9,1610.0,326.4622,326.8456,325.9412,326.2852,1610.0
2022-10-27 10:50:00,331.8,332.14,331.36,331.59,1889.0,326.1869,326.5212,325.7544,325.9805,1889.0
2022-10-27 11:00:00,331.42,331.54,331.16,331.49,900.0,325.8134,325.9313,325.5578,325.8822,900.0
2022-10-27 11:10:00,332.71,332.71,332.71,332.71,100.0,327.0815,327.0815,327.0815,327.0815,100.0
2022-10-27 11:20:00,332.52,333.53,332.51,333.27,2700.0,326.8948,327.8877,326.8849,327.6321,2700.0
2022-10-27 11:30:00,332.82,332.82,331.61,331.96,800.0,327.1897,327.1897,326.0001,326.3442,800.0
2022-10-27 11:40:00,331.58,331.58,331.23,331.23,915.0,325.9707,325.9707,325.6266,325.6266,915.0
2022-10-27 11:50:00,331.32,331.64,331.32,331.63,400.0,325.7151,326.0296,325.7151,326.0198,400.0
2022-10-27 12:00:00,331.82,332.41,331.8,331.8,1180.0,326.2066,326.7866,326.1869,326.1869,1180.0
2022-10-27 12:10:00,331.72,332.14,331.46,332.14,1320.0,326.1083,326.5212,325.8527,326.5212,1320.0
2022-10-27 12:20:00,331.87,331.89,331.26,331.39,1768.0,326.2557,326.2754,325.6561,325.7839,1768.0
2022-10-27 12:30:00,330.75,331.21,330.66,330.67,1868.0,325.1547,325.6069,325.0662,325.076,1868.0
2022-10-27 12:40:00,330.54,330.63,330.17,330.53,2080.0,324.9482,325.0367,324.5845,324.9384,2080.0
2022-10-27 12:50:00,330.38,331.1,330.32,330.94,5790.0,324.791,325.4988,324.732,325.3415,5790.0
2022-10-27 13:00:00,330.87,331.85,330.87,331.85,400.0,325.2727,326.2361,325.2727,326.2361,400.0
2022-10-27 13:10:00,331.71,331.72,331.19,331.6,812.0,326.0985,326.1083,325.5873,325.9903,812.0
2022-10-27 13:20:00,332.04,332.05,330.69,330.69,1179.0,326.4229,326.4327,325.0957,325.0957,1179.0
2022-10-27 13:30:00,330.86,331.16,330.51,330.51,1713.0,325.2628,325.5578,324.9188,324.9188,1713.0
2022-10-27 13:40:00,330.7,330.7,329.79,329.79,4560.0,325.1055,325.1055,324.2109,324.2109,4560.0
2022-10-27 13:50:00,329.9,330.4,329.78,330.35,2402.0,324.3191,324.8106,324.2011,324.7615,2402.0
2022-10-27 14:00:00,330.29,330.29,329.98,329.99,501.0,324.7025,324.7025,324.3977,324.4076,501.0
2022-10-27 14:10:00,329.73,330.38,329.68,330.38,1264.0,324.1519,324.791,324.1028,324.791,1264.0
2022-10-27 14:20:00,330.46,330.51,330.19,330.19,930.0,324.8696,324.9188,324.6042,324.6042,930.0
2022-10-27 14:30:00,330.29,331.1,330.21,330.63,3502.0,324.7025,325.4988,324.6238,325.0367,3502.0
2022-10-27 14:40:00,330.74,330.86,330.52,330.75,2250.0,325.1449,325.2628,324.9286,325.1547,2250.0
2022-10-27 14:50:00,330.77,331.1,330.45,330.47,1827.0,325.1744,325.4988,324.8598,324.8794,1827.0
2022-10-27 15:00:00,330.44,331.22,330.26,330.26,1611.0,324.8499,325.6167,324.673,324.673,1611.0
2022-10-27 15:10:00,330.19,330.77,330.18,330.46,2138.0,324.6042,325.1744,324.5943,324.8696,2138.0
2022-10-27 15:20:00,330.71,330.8,330.13,330.62,2408.0,325.1154,325.2038,324.5452,325.0269,2408.0
2022-10-27 15:30:00,330.44,331.28,330.43,330.93,3510.0,324.8499,325.6757,324.8401,325.3316,3510.0
2022-10-27 15:40:00,331.06,331.25,330.53,330.9,3337.0,325.4595,325.6462,324.9384,325.3022,3337.0
2022-10-27 15:50:00,330.99,330.99,329.17,330.52,34400.0,325.3906,325.3906,323.6014,324.9286,34400.0
2022-10-28 09:30:00,331.11,333.35,330.26,333.35,5089.0,325.5086,327.7107,324.673,327.7107,5089.0
2022-10-28 09:40:00,333.73,333.73,330.35,331.93,4300.0,328.0843,328.0843,324.7615,326.3147,4300.0
2022-10-28 09:50:00,331.75,333.13,331.74,333.13,2405.0,326.1378,327.4944,326.1279,327.4944,2405.0
2022-10-28 10:00:00,333.43,333.43,330.1,330.28,2433.0,327.7894,327.7894,324.5157,324.6926,2433.0
2022-10-28 10:10:00,330.12,332.7,329.91,332.18,1650.0,324.5354,327.0717,324.3289,326.5605,1650.0
2022-10-28 10:20:00,331.85,332.47,331.69,332.47,1000.0,326.2361,326.8456,326.0788,326.8456,1000.0
2022-10-28 10:30:00,332.54,332.54,331.33,331.33,1242.0,326.9144,326.9144,325.7249,325.7249,1242.0
2022-10-28 10:40:00,331.47,332.4,331.47,332.25,2418.0,325.8625,326.7768,325.8625,326.6293,2418.0
2022-10-28 10:50:00,332.52,333.13,332.18,333.13,1389.0,326.8948,327.4944,326.5605,327.4944,1389.0
2022-10-28 11:00:00,333.19,333.19,333.04,333.04,500.0,327.5534,327.5534,327.406,327.406,500.0
2022-10-28 11:10:00,333.5,333.59,332.72,332.72,322.0,327.8582,327.9466,327.0914,327.0914,322.0
2022-10-28 11:20:00,332.79,332.99,332.74,332.82,1095.0,327.1602,327.3568,327.111,327.1897,1095.0
2022-10-28 11:30:00,333.16,333.55,332.94,333.54,1507.0,327.5239,327.9073,327.3076,327.8975,1507.0
2022-10-28 11:40:00,333.61,334.77,333.35,334.77,1100.0,327.9663,329.1067,327.7107,329.1067,1100.0
2022-10-28 11:50:00,334.64,334.64,333.93,334.61,2967.0,328.9789,328.9789,328.2809,328.9494,2967.0
2022-10-28 12:00:00,334.27,334.3,333.79,333.79,600.0,328.6151,328.6446,328.1433,328.1433,600.0
2022-10-28 12:10:00,333.89,334.96,333.66,334.96,876.0,328.2416,329.2935,328.0155,329.2935,876.0
2022-10-28 12:20:00,334.78,335.0,334.66,334.67,1700.0,329.1165,329.3328,328.9985,329.0084,1700.0
2022-10-28 12:30:00,334.57,334.57,334.33,334.33,570.0,328.9101,328.9101,328.6741,328.6741,570.0
2022-10-28 12:40:00,334.42,334.63,334.04,334.3,2006.0,328.7626,328.9691,328.389,328.6446,2006.0
2022-10-28 12:50:00,334.52,334.52,334.2,334.5,400.0,328.8609,328.8609,328.5463,328.8413,400.0
2022-10-28 13:00:00,334.6,335.16,334.6,335.16,900.0,328.9396,329.4901,328.9396,329.4901,900.0
2022-10-28 13:10:00,335.16,335.16,335.08,335.08,200.0,329.4901,329.4901,329.4114,329.4114,200.0
2022-10-28 13:20:00,334.89,335.42,334.89,335.42,524.0,329.2247,329.7457,329.2247,329.7457,524.0
2022-10-28 13:30:00,335.21,336.0,335.13,336.0,1008.0,329.5392,330.3159,329.4606,330.3159,1008.0
2022-10-28 13:40:00,335.8,336.08,335.79,336.08,642.0,330.1193,330.3945,330.1094,330.3945,642.0
2022-10-28 13:50:00,336.09,336.31,336.09,336.09,2000.0,330.4044,330.6206,330.4044,330.4044,2000.0
2022-10-28 14:00:00,336.11,336.39,336.11,336.35,1172.0,330.424,330.6993,330.424,330.66,1172.0
2022-10-28 14:10:00,336.22,336.51,336.21,336.34,1000.0,330.5322,330.8173,330.5223,330.6501,1000.0
2022-10-28 14:20:00,336.32,336.49,336.17,336.18,1525.0,330.6305,330.7976,330.483,330.4928,1525.0
2022-10-28 14:30:00,336.18,336.98,336.07,336.73,1704.0,330.4928,331.2793,330.3847,331.0335,1704.0
2022-10-28 14:40:00,336.96,337.28,336.88,337.27,1833.0,331.2596,331.5742,331.181,331.5644,1833.0
2022-10-28 14:50:00,337.06,337.37,336.87,337.34,2900.0,331.3579,331.6627,331.1712,331.6332,2900.0
2022-10-28 15:00:00,337.4,337.85,337.07,337.74,10675.0,331.6922,332.1346,331.3678,332.0264,10675.0
2022-10-28 15:10:00,337.72,337.9,337.52,337.73,2318.0,332.0068,332.1837,331.8102,332.0166,2318.0
2022-10-28 15:20:00,337.81,338.65,337.57,338.65,2700.0,332.0953,332.921,331.8593,332.921,2700.0
2022-10-28 15:30:00,338.45,338.93,338.24,338.8,3859.0,332.7244,333.1963,332.518,333.0685,3859.0
2022-10-28 15:40:00,338.77,338.87,338.2,338.58,5239.0,333.039,333.1373,332.4787,332.8522,5239.0
2022-10-28 15:50:00,338.3,338.79,337.66,337.93,16721.0,332.577,333.0587,331.9478,332.2132,16721.0
2022-10-31 09:30:00,337.15,338.51,335.39,337.99,3494.0,331.4464,332.7834,329.7162,332.2722,3494.0
2022-10-31 09:40:00,337.99,337.99,335.84,335.84,900.0,332.2722,332.2722,330.1586,330.1586,900.0
2022-10-31 09:50:00,335.18,337.3,334.98,336.3,11989.0,329.5098,331.5939,329.3131,330.6108,11989.0
2022-10-31 10:00:00,335.81,338.15,335.81,337.64,6979.0,330.1291,332.4295,330.1291,331.9281,6979.0
2022-10-31 10:10:00,337.56,338.01,336.53,337.94,2923.0,331.8495,332.2919,330.8369,332.2231,2923.0
2022-10-31 10:20:00,337.92,338.26,337.12,338.26,2227.0,332.2034,332.5376,331.4169,332.5376,2227.0
2022-10-31 10:30:00,337.85,338.78,337.26,338.78,3435.0,332.1346,333.0489,331.5546,333.0489,3435.0
2022-10-31 10:40:00,338.46,339.1,338.0,338.06,4058.0,332.7343,333.3634,332.282,332.341,4058.0
2022-10-31 10:50:00,338.1,338.3,337.19,337.19,2974.0,332.3804,332.577,331.4857,331.4857,2974.0
2022-10-31 11:00:00,336.78,338.37,336.77,338.2,3428.0,331.0827,332.6458,331.0729,332.4787,3428.0
2022-10-31 11:10:00,338.18,338.42,337.84,338.08,1753.0,332.459,332.6949,332.1248,332.3607,1753.0
2022-10-31 11:20:00,338.04,338.19,337.67,337.67,2706.0,332.3214,332.4688,331.9576,331.9576,2706.0
2022-10-31 11:30:00,337.66,337.66,335.68,335.7,7500.0,331.9478,331.9478,330.0013,330.021,7500.0
2022-10-31 11:40:00,335.49,337.6,335.49,336.96,3163.0,329.8145,331.8888,329.8145,331.2596,3163.0
2022-10-31 11:50:00,336.91,336.91,335.42,335.42,1600.0,331.2105,331.2105,329.7457,329.7457,1600.0
2022-10-31 12:00:00,335.89,335.89,334.89,334.99,2536.0,330.2077,330.2077,329.2247,329.323,2536.0
2022-10-31 12:10:00,335.4,336.36,335.18,336.12,3500.0,329.726,330.6698,329.5098,330.4338,3500.0
2022-10-31 12:20:00,335.89,336.26,334.97,334.97,2100.0,330.2077,330.5715,329.3033,329.3033,2100.0
2022-10-31 12:30:00,335.53,335.53,333.88,334.01,1200.0,329.8538,329.8538,328.2317,328.3595,1200.0
2022-10-31 12:40:00,334.29,334.56,333.99,334.56,3759.0,328.6348,328.9002,328.3399,328.9002,3759.0
2022-10-31 12:50:00,334.78,334.78,334.17,334.42,3209.0,329.1165,329.1165,328.5168,328.7626,3209.0
2022-10-31 13:00:00,334.61,335.04,334.1,334.88,4792.0,328.9494,329.3721,328.448,329.2148,4792.0
2022-10-31 13:10:00,334.6,335.45,334.48,335.45,2100.0,328.9396,329.7752,328.8216,329.7752,2100.0
2022-10-31 13:20:00,335.36,335.75,335.23,335.75,2873.0,329.6867,330.0701,329.5589,330.0701,2873.0
2022-10-31 13:30:00,336.05,336.05,335.26,335.65,4001.0,330.365,330.365,329.5884,329.9718,4001.0
2022-10-31 13:40:00,335.8,336.01,335.18,335.56,3312.0,330.1193,330.3257,329.5098,329.8833,3312.0
2022-10-31 13:50:00,335.44,335.66,335.12,335.66,2871.0,329.7654,329.9816,329.4508,329.9816,2871.0
2022-10-31 14:00:00,335.92,336.33,335.66,335.66,2524.0,330.2372,330.6403,329.9816,329.9816,2524.0
2022-10-31 14:10:00,335.47,335.88,335.1,335.57,2523.0,329.7948,330.1979,329.4311,329.8932,2523.0
2022-10-31 14:20:00,335.35,335.98,335.29,335.79,2420.0,329.6769,330.2962,329.6179,330.1094,2420.0
2022-10-31 14:30:00,335.67,336.55,335.56,336.55,3812.0,329.9915,330.8566,329.8833,330.8566,3812.0
2022-10-31 14:40:00,336.55,336.55,335.55,335.55,3031.0,330.8566,330.8566,329.8735,329.8735,3031.0
2022-10-31 14:50:00,335.81,336.08,335.19,335.56,4994.0,330.1291,330.3945,329.5196,329.8833,4994.0
2022-10-31 15:00:00,335.8,335.85,335.23,335.29,5094.0,330.1193,330.1684,329.5589,329.6179,5094.0
2022-10-31 15:10:00,335.43,335.94,335.43,335.75,11444.0,329.7555,330.2569,329.7555,330.0701,11444.0
2022-10-31 15:20:00,335.72,336.72,335.72,336.33,5885.0,330.0406,331.0237,330.0406,330.6403,5885.0
2022-10-31 15:30:00,336.21,337.05,336.21,336.73,9351.0,330.5223,331.3481,330.5223,331.0335,9351.0
2022-10-31 15:40:00,336.73,337.04,336.38,336.99,12474.0,331.0335,331.3383,330.6895,331.2891,12474.0
2022-10-31 15:50:00,336.99,336.99,335.79,336.09,31999.0,331.2891,331.2891,330.1094,330.4044,31999.0
2022-11-01 09:30:00,339.35,340.49,337.6,337.6,5121.0,333.6092,334.7299,331.8888,331.8888,5121.0
2022-11-01 09:40:00,337.0,337.0,334.53,335.17,4403.0,331.299,331.299,328.8707,329.4999,4403.0
2022-11-01 09:50:00,335.14,337.09,335.14,335.55,5798.0,329.4704,331.3874,329.4704,329.8735,5798.0
2022-11-01 10:00:00,335.23,335.23,332.55,333.15,1300.0,329.5589,329.5589,326.9242,327.5141,1300.0
2022-11-01 10:10:00,333.31,334.76,333.31,334.55,2800.0,327.6714,329.0969,327.6714,328.8904,2800.0
2022-11-01 10:20:00,334.19,335.45,333.94,335.41,4686.0,328.5365,329.7752,328.2907,329.7359,4686.0
2022-11-01 10:30:00,334.88,335.24,334.05,334.31,3040.0,329.2148,329.5687,328.3989,328.6545,3040.0
2022-11-01 10:40:00,334.05,334.2,332.41,332.86,4677.0,328.3989,328.5463,326.7866,327.229,4677.0
2022-11-01 10:50:00,333.2,333.32,331.51,331.64,4799.0,327.5632,327.6812,325.9018,326.0296,4799.0
2022-11-01 11:00:00,331.63,331.98,330.67,330.68,5797.0,326.0198,326.3639,325.076,325.0859,5797.0
2022-11-01 11:10:00,330.4,331.79,330.23,330.81,7955.0,324.8106,326.1771,324.6435,325.2137,7955.0
2022-11-01 11:20:00,330.77,332.18,330.54,331.87,4600.0,325.1744,326.5605,324.9482,326.2557,4600.0
2022-11-01 11:30:00,332.07,332.49,330.94,331.05,2621.0,326.4524,326.8653,325.3415,325.4496,2621.0
2022-11-01 11:40:00,331.29,332.31,331.01,331.91,3101.0,325.6856,326.6883,325.4103,326.2951,3101.0
2022-11-01 11:50:00,331.98,332.93,331.89,332.77,2763.0,326.3639,327.2978,326.2754,327.1405,2763.0
2022-11-01 12:00:00,332.81,334.23,332.31,333.34,4243.0,327.1798,328.5758,326.6883,327.7009,4243.0
2022-11-01 12:10:00,333.84,333.84,332.58,332.68,4172.0,328.1924,328.1924,326.9537,327.052,4172.0
2022-11-01 12:20:00,333.04,333.07,332.28,332.5,5851.0,327.406,327.4354,326.6588,326.8751,5851.0
2022-11-01 12:30:00,333.11,333.44,332.48,333.44,4687.0,327.4748,327.7992,326.8554,327.7992,4687.0
2022-11-01 12:40:00,333.84,334.7,333.68,334.7,2800.0,328.1924,329.0379,328.0351,329.0379,2800.0
2022-11-01 12:50:00,334.82,334.82,334.09,334.38,3259.0,329.1558,329.1558,328.4382,328.7233,3259.0
2022-11-01 13:00:00,334.48,334.76,333.68,334.42,4602.0,328.8216,329.0969,328.0351,328.7626,4602.0
2022-11-01 13:10:00,334.56,334.84,333.71,334.31,2549.0,328.9002,329.1755,328.0646,328.6545,2549.0
2022-11-01 13:20:00,334.52,334.65,334.22,334.48,2000.0,328.8609,328.9887,328.566,328.8216,2000.0
2022-11-01 13:30:00,334.42,334.67,334.19,334.35,3022.0,328.7626,329.0084,328.5365,328.6938,3022.0
2022-11-01 13:40:00,334.36,334.77,334.19,334.29,2653.0,328.7036,329.1067,328.5365,328.6348,2653.0
2022-11-01 13:50:00,334.18,334.34,333.76,334.13,3809.0,328.5267,328.684,328.1138,328.4775,3809.0
2022-11-01 14:00:00,334.21,334.69,334.16,334.69,3555.0,328.5562,329.028,328.507,329.028,3555.0
2022-11-01 14:10:00,334.75,334.79,334.07,334.4,3500.0,329.087,329.1263,328.4185,328.7429,3500.0
2022-11-01 14:20:00,334.35,334.44,333.98,334.38,3595.0,328.6938,328.7823,328.3301,328.7233,3595.0
2022-11-01 14:30:00,334.51,334.53,333.68,333.88,1627.0,328.8511,328.8707,328.0351,328.2317,1627.0
2022-11-01 14:40:00,333.97,334.0,333.13,333.13,2924.0,328.3202,328.3497,327.4944,327.4944,2924.0
2022-11-01 14:50:00,332.91,334.26,332.91,334.26,2527.0,327.2782,328.6053,327.2782,328.6053,2527.0
2022-11-01 15:00:00,334.07,334.19,333.78,333.97,3500.0,328.4185,328.5365,328.1334,328.3202,3500.0
2022-11-01 15:10:00,333.92,334.16,333.16,334.13,8840.0,328.2711,328.507,327.5239,328.4775,8840.0
2022-11-01 15:20:00,334.18,334.53,333.63,333.76,6639.0,328.5267,328.8707,327.986,328.1138,6639.0
2022-11-01 15:30:00,333.89,334.54,333.51,334.19,7988.0,328.2416,328.8806,327.868,328.5365,7988.0
2022-11-01 15:40:00,334.38,335.0,334.38,335.0,12134.0,328.7233,329.3328,328.7233,329.3328,12134.0
2022-11-01 15:50:00,334.99,335.34,334.09,334.12,35677.0,329.323,329.667,328.4382,328.4677,35677.0
2022-11-02 09:30:00,333.35,333.35,326.46,326.46,12050.0,327.7107,327.7107,320.9373,320.9373,12050.0
2022-11-02 09:40:00,327.96,331.76,324.69,324.75,24786.0,322.4119,326.1476,319.1972,319.2562,24786.0
2022-11-02 09:50:00,325.29,326.16,324.58,325.04,16214.0,319.7871,320.6423,319.0891,319.5413,16214.0
2022-11-02 10:00:00,325.28,325.58,324.16,325.05,12711.0,319.7772,320.0722,318.6762,319.5511,12711.0
2022-11-02 10:10:00,325.08,328.0,324.73,328.0,20290.0,319.5806,322.4512,319.2365,322.4512,20290.0
2022-11-02 10:20:00,328.0,328.18,326.07,326.07,17356.0,322.4512,322.6282,320.5539,320.5539,17356.0
2022-11-02 10:30:00,326.25,327.57,326.25,326.74,9608.0,320.7308,322.0285,320.7308,321.2125,9608.0
2022-11-02 10:40:00,326.56,327.58,324.85,326.78,10529.0,321.0356,322.0383,319.3545,321.2519,10529.0
2022-11-02 10:50:00,327.0,330.0,326.63,329.41,12168.0,321.4681,324.4174,321.1044,323.8374,12168.0
2022-11-02 11:00:00,329.06,330.0,328.46,329.01,15347.0,323.4933,324.4174,322.9034,323.4441,15347.0
2022-11-02 11:10:00,329.06,330.02,328.55,329.54,8382.0,323.4933,324.437,322.9919,323.9652,8382.0
2022-11-02 11:20:00,329.24,331.93,328.7,330.94,15870.0,323.6702,326.3147,323.1394,325.3415,15870.0
2022-11-02 11:30:00,331.44,332.81,330.41,332.81,2543.0,325.833,327.1798,324.8204,327.1798,2543.0
2022-11-02 11:40:00,332.34,333.17,330.85,331.98,15873.0,326.7178,327.5338,325.253,326.3639,15873.0
2022-11-02 11:50:00,332.67,333.51,330.95,331.79,11987.0,327.0422,327.868,325.3513,326.1771,11987.0
2022-11-02 12:00:00,330.68,335.43,330.67,335.01,15376.0,325.0859,329.7555,325.076,329.3426,15376.0
2022-11-02 12:10:00,335.31,335.94,334.1,334.31,3357.0,329.6376,330.2569,328.448,328.6545,3357.0
2022-11-02 12:20:00,334.62,335.46,333.94,334.96,2511.0,328.9592,329.785,328.2907,329.2935,2511.0
2022-11-02 12:30:00,334.98,335.79,334.6,334.73,10253.0,329.3131,330.1094,328.9396,329.0674,10253.0
2022-11-02 12:40:00,334.46,336.03,334.24,335.0,11248.0,328.8019,330.3454,328.5857,329.3328,11248.0
2022-11-02 12:50:00,334.78,335.65,333.25,334.63,13024.0,329.1165,329.9718,327.6124,328.9691,13024.0
2022-11-02 13:00:00,334.62,334.62,333.41,333.49,3009.0,328.9592,328.9592,327.7697,327.8483,3009.0
2022-11-02 13:10:00,333.45,334.24,333.41,334.18,6496.0,327.809,328.5857,327.7697,328.5267,6496.0
2022-11-02 13:20:00,334.34,335.12,334.13,335.12,3373.0,328.684,329.4508,328.4775,329.4508,3373.0
2022-11-02 13:30:00,335.09,335.09,333.94,334.4,3033.0,329.4213,329.4213,328.2907,328.7429,3033.0
2022-11-02 13:40:00,334.54,335.53,334.4,335.53,2798.0,328.8806,329.8538,328.7429,329.8538,2798.0
2022-11-02 13:50:00,335.35,335.42,334.09,334.09,3592.0,329.6769,329.7457,328.4382,328.4382,3592.0
2022-11-02 14:00:00,334.26,339.66,333.87,339.66,14496.0,328.6053,333.914,328.2219,333.914,14496.0
2022-11-02 14:10:00,338.85,339.1,334.8,334.81,13674.0,333.1177,333.3634,329.1362,329.146,13674.0
2022-11-02 14:20:00,335.29,335.78,333.66,334.01,17669.0,329.6179,330.0996,328.0155,328.3595,17669.0
2022-11-02 14:30:00,333.96,334.4,330.03,330.93,22199.0,328.3104,328.7429,324.4469,325.3316,22199.0
2022-11-02 14:40:00,331.5,335.25,329.47,329.47,14569.0,325.892,329.5786,323.8963,323.8963,14569.0
2022-11-02 14:50:00,329.38,329.38,324.01,328.99,11415.0,323.8079,323.8079,318.5287,323.4245,11415.0
2022-11-02 15:00:00,327.95,331.51,327.92,331.5,7752.0,322.4021,325.9018,322.3726,325.892,7752.0
2022-11-02 15:10:00,330.51,330.68,327.42,327.42,4805.0,324.9188,325.0859,321.881,321.881,4805.0
2022-11-02 15:20:00,327.42,327.42,324.21,324.6,5080.0,321.881,321.881,318.7253,319.1087,5080.0
2022-11-02 15:30:00,324.15,325.06,323.46,325.01,7963.0,318.6663,319.561,317.988,319.5118,7963.0
2022-11-02 15:40:00,324.79,324.79,323.29,323.29,9252.0,319.2955,319.2955,317.8209,317.8209,9252.0
2022-11-02 15:50:00,323.53,323.59,321.95,322.42,50934.0,318.0568,318.1158,316.5036,316.9656,50934.0
2022-11-03 09:30:00,318.47,320.08,317.25,320.08,3762.0,313.0824,314.6652,311.8831,314.6652,3762.0
2022-11-03 09:40:00,319.18,321.81,319.17,321.17,6035.0,313.7804,316.3659,313.7706,315.7368,6035.0
2022-11-03 09:50:00,320.64,322.54,319.89,321.6,5667.0,315.2157,317.0836,314.4784,316.1595,5667.0
2022-11-03 10:00:00,322.24,325.98,322.05,324.57,6437.0,316.7887,320.4654,316.6019,319.0792,6437.0
2022-11-03 10:10:00,324.86,328.37,323.84,328.37,7214.0,319.3643,322.815,318.3616,322.815,7214.0
2022-11-03 10:20:00,329.83,331.71,329.83,331.61,5247.0,324.2503,326.0985,324.2503,326.0001,5247.0
2022-11-03 10:30:00,332.05,332.05,330.55,331.8,1530.0,326.4327,326.4327,324.9581,326.1869,1530.0
2022-11-03 10:40:00,332.01,333.69,331.35,333.31,7793.0,326.3934,328.045,325.7445,327.6714,7793.0
2022-11-03 10:50:00,333.73,334.3,332.59,334.3,7001.0,328.0843,328.6446,326.9636,328.6446,7001.0
2022-11-03 11:00:00,334.43,334.43,331.91,331.91,4500.0,328.7724,328.7724,326.2951,326.2951,4500.0
2022-11-03 11:10:00,331.88,332.19,330.75,331.03,5382.0,326.2656,326.5703,325.1547,325.43,5382.0
2022-11-03 11:20:00,331.0,331.86,331.0,331.25,4300.0,325.4005,326.2459,325.4005,325.6462,4300.0
2022-11-03 11:30:00,331.33,331.33,330.4,331.01,6500.0,325.7249,325.7249,324.8106,325.4103,6500.0
2022-11-03 11:40:00,330.73,331.52,330.47,331.37,2600.0,325.135,325.9117,324.8794,325.7642,2600.0
2022-11-03 11:50:00,330.67,330.85,329.66,329.84,5699.0,325.076,325.253,324.0831,324.2601,5699.0
2022-11-03 12:00:00,329.66,329.83,326.63,327.21,12035.0,324.0831,324.2503,321.1044,321.6746,12035.0
2022-11-03 12:10:00,326.69,330.54,326.69,330.54,11073.0,321.1634,324.9482,321.1634,324.9482,11073.0
2022-11-03 12:20:00,330.09,330.45,329.31,330.34,3180.0,324.5059,324.8598,323.7391,324.7516,3180.0
2022-11-03 12:30:00,330.86,330.89,329.44,329.99,3119.0,325.2628,325.2923,323.8669,324.4076,3119.0
2022-11-03 12:40:00,330.05,331.39,330.01,331.31,2201.0,324.4665,325.7839,324.4272,325.7052,2201.0
2022-11-03 12:50:00,331.74,332.96,331.74,332.77,2507.0,326.1279,327.3273,326.1279,327.1405,2507.0
2022-11-03 13:00:00,332.51,333.1,332.5,332.95,2300.0,326.8849,327.4649,326.8751,327.3175,2300.0
2022-11-03 13:10:00,333.3,333.98,333.3,333.98,774.0,327.6616,328.3301,327.6616,328.3301,774.0
2022-11-03 13:20:00,334.01,334.29,333.35,333.35,3124.0,328.3595,328.6348,327.7107,327.7107,3124.0
2022-11-03 13:30:00,333.48,334.05,333.12,334.05,1846.0,327.8385,328.3989,327.4846,328.3989,1846.0
2022-11-03 13:40:00,334.06,334.71,333.72,334.56,2469.0,328.4087,329.0477,328.0745,328.9002,2469.0
2022-11-03 13:50:00,334.28,334.47,333.84,333.9,2720.0,328.625,328.8118,328.1924,328.2514,2720.0
2022-11-03 14:00:00,333.81,333.81,332.7,332.7,3385.0,328.1629,328.1629,327.0717,327.0717,3385.0
2022-11-03 14:10:00,332.99,334.3,332.78,334.17,5693.0,327.3568,328.6446,327.1504,328.5168,5693.0
2022-11-03 14:20:00,334.38,335.32,334.38,335.04,1398.0,328.7233,329.6474,328.7233,329.3721,1398.0
2022-11-03 14:30:00,335.0,335.6,334.61,334.89,4351.0,329.3328,329.9226,328.9494,329.2247,4351.0
2022-11-03 14:40:00,334.94,336.42,334.89,336.03,6152.0,329.2738,330.7288,329.2247,330.3454,6152.0
2022-11-03 14:50:00,336.24,336.42,335.28,335.59,5538.0,330.5518,330.7288,329.6081,329.9128,5538.0
2022-11-03 15:00:00,335.15,335.15,334.43,334.67,4672.0,329.4803,329.4803,328.7724,329.0084,4672.0
2022-11-03 15:10:00,334.82,335.04,334.55,334.84,4661.0,329.1558,329.3721,328.8904,329.1755,4661.0
2022-11-03 15:20:00,334.81,335.05,334.31,334.31,5086.0,329.146,329.382,328.6545,328.6545,5086.0
2022-11-03 15:30:00,334.55,335.5,333.48,333.48,7632.0,328.8904,329.8243,327.8385,327.8385,7632.0
2022-11-03 15:40:00,333.95,334.52,332.98,333.5,14898.0,328.3006,328.8609,327.347,327.8582,14898.0
2022-11-03 15:50:00,333.8,333.8,331.56,331.6,37215.0,328.1531,328.1531,325.951,325.9903,37215.0
2022-11-04 09:30:00,338.45,338.45,334.59,337.74,5426.0,332.7244,332.7244,328.9297,332.0264,5426.0
2022-11-04 09:40:00,334.7,335.92,330.66,331.85,6803.0,329.0379,330.2372,325.0662,326.2361,6803.0
2022-11-04 09:50:00,330.6,334.01,329.8,334.0,3293.0,325.0072,328.3595,324.2208,328.3497,3293.0
2022-11-04 10:00:00,334.54,334.54,332.15,332.35,6318.0,328.8806,328.8806,326.531,326.7276,6318.0
2022-11-04 10:10:00,331.94,334.45,331.94,334.02,6888.0,326.3246,328.7921,326.3246,328.3694,6888.0
2022-11-04 10:20:00,334.93,336.23,334.86,335.72,2123.0,329.264,330.542,329.1952,330.0406,2123.0
2022-11-04 10:30:00,335.81,337.62,335.81,337.62,1450.0,330.1291,331.9085,330.1291,331.9085,1450.0
2022-11-04 10:40:00,338.03,339.27,338.03,338.88,5707.0,332.3115,333.5306,332.3115,333.1472,5707.0
2022-11-04 10:50:00,338.72,338.89,336.8,336.8,4504.0,332.9899,333.157,331.1023,331.1023,4504.0
2022-11-04 11:00:00,337.22,337.96,337.15,337.61,4422.0,331.5152,332.2427,331.4464,331.8986,4422.0
2022-11-04 11:10:00,337.25,337.25,335.01,335.07,3402.0,331.5447,331.5447,329.3426,329.4016,3402.0
2022-11-04 11:20:00,335.47,335.81,334.26,334.26,5200.0,329.7948,330.1291,328.6053,328.6053,5200.0
2022-11-04 11:30:00,334.45,335.72,333.87,334.79,4807.0,328.7921,330.0406,328.2219,329.1263,4807.0
2022-11-04 11:40:00,334.91,334.91,333.92,334.38,1920.0,329.2443,329.2443,328.2711,328.7233,1920.0
2022-11-04 11:50:00,334.13,334.13,333.14,333.46,3463.0,328.4775,328.4775,327.5043,327.8188,3463.0
2022-11-04 12:00:00,333.27,333.35,331.68,333.35,1842.0,327.6321,327.7107,326.069,327.7107,1842.0
2022-11-04 12:10:00,332.83,334.45,332.67,334.45,1300.0,327.1995,328.7921,327.0422,328.7921,1300.0
2022-11-04 12:20:00,334.53,334.87,333.41,334.63,2612.0,328.8707,329.205,327.7697,328.9691,2612.0
2022-11-04 12:30:00,334.48,334.62,332.94,332.94,3981.0,328.8216,328.9592,327.3076,327.3076,3981.0
2022-11-04 12:40:00,332.79,333.08,332.14,332.71,2610.0,327.1602,327.4453,326.5212,327.0815,2610.0
2022-11-04 12:50:00,333.24,334.29,333.03,334.29,1200.0,327.6026,328.6348,327.3961,328.6348,1200.0
2022-11-04 13:00:00,334.12,334.24,332.8,332.81,2100.0,328.4677,328.5857,327.17,327.1798,2100.0
2022-11-04 13:10:00,332.75,334.1,332.75,333.73,610.0,327.1209,328.448,327.1209,328.0843,610.0
2022-11-04 13:20:00,334.12,334.44,333.79,334.4,1418.0,328.4677,328.7823,328.1433,328.7429,1418.0
2022-11-04 13:30:00,333.89,334.48,333.71,334.39,1300.0,328.2416,328.8216,328.0646,328.7331,1300.0
2022-11-04 13:40:00,334.55,334.55,333.28,333.85,5318.0,328.8904,328.8904,327.6419,328.2023,5318.0
2022-11-04 13:50:00,333.93,334.01,333.41,333.41,2199.0,328.2809,328.3595,327.7697,327.7697,2199.0
2022-11-04 14:00:00,333.67,334.16,333.06,333.53,1492.0,328.0253,328.507,327.4256,327.8877,1492.0
2022-11-04 14:10:00,333.17,333.99,333.17,333.99,1493.0,327.5338,328.3399,327.5338,328.3399,1493.0
2022-11-04 14:20:00,333.95,334.94,333.95,334.72,1230.0,328.3006,329.2738,328.3006,329.0575,1230.0
2022-11-04 14:30:00,334.89,335.55,334.84,335.43,2013.0,329.2247,329.8735,329.1755,329.7555,2013.0
2022-11-04 14:40:00,335.34,336.42,335.12,335.88,3725.0,329.667,330.7288,329.4508,330.1979,3725.0
2022-11-04 14:50:00,335.9,336.88,335.88,336.57,2648.0,330.2176,331.181,330.1979,330.8762,2648.0
2022-11-04 15:00:00,336.66,337.36,336.66,337.19,4702.0,330.9647,331.6529,330.9647,331.4857,4702.0
2022-11-04 15:10:00,337.08,337.61,336.98,337.17,4100.0,331.3776,331.8986,331.2793,331.4661,4100.0
2022-11-04 15:20:00,336.99,337.0,336.21,336.62,6783.0,331.2891,331.299,330.5223,330.9254,6783.0
2022-11-04 15:30:00,336.69,337.86,336.43,336.91,5675.0,330.9942,332.1444,330.7386,331.2105,5675.0
2022-11-04 15:40:00,336.83,337.93,336.7,337.31,6812.0,331.1318,332.2132,331.004,331.6037,6812.0
2022-11-04 15:50:00,337.54,337.67,336.14,337.17,30316.0,331.8298,331.9576,330.4535,331.4661,30316.0
2022-11-07 09:30:00,340.0,340.0,337.34,339.15,6158.0,334.2482,334.2482,331.6332,333.4126,6158.0
2022-11-07 09:40:00,338.84,339.14,335.62,335.65,3092.0,333.1078,333.4028,329.9423,329.9718,3092.0
2022-11-07 09:50:00,335.66,336.26,333.78,334.31,3500.0,329.9816,330.5715,328.1334,328.6545,3500.0
2022-11-07 10:00:00,334.79,337.93,334.79,337.01,10552.0,329.1263,332.2132,329.1263,331.3088,10552.0
2022-11-07 10:10:00,336.95,339.04,336.66,338.38,3085.0,331.2498,333.3045,330.9647,332.6556,3085.0
2022-11-07 10:20:00,338.49,338.75,337.36,337.37,3467.0,332.7638,333.0194,331.6529,331.6627,3467.0
2022-11-07 10:30:00,337.68,338.68,337.33,337.42,2165.0,331.9675,332.9505,331.6234,331.7119,2165.0
2022-11-07 10:40:00,337.28,338.63,337.28,338.02,4600.0,331.5742,332.9014,331.5742,332.3017,4600.0
2022-11-07 10:50:00,337.69,337.83,337.07,337.83,4261.0,331.9773,332.1149,331.3678,332.1149,4261.0
2022-11-07 11:00:00,338.16,338.16,337.31,338.04,1631.0,332.4393,332.4393,331.6037,332.3214,1631.0
2022-11-07 11:10:00,337.87,338.58,337.85,338.22,2206.0,332.1542,332.8522,332.1346,332.4983,2206.0
2022-11-07 11:20:00,338.58,339.46,338.58,339.46,2615.0,332.8522,333.7173,332.8522,333.7173,2615.0
2022-11-07 11:30:00,339.94,340.16,339.48,339.78,1800.0,334.1892,334.4055,333.737,334.0319,1800.0
2022-11-07 11:40:00,339.83,340.35,338.72,340.35,5020.0,334.0811,334.5923,332.9899,334.5923,5020.0
2022-11-07 11:50:00,340.36,341.31,340.12,340.12,6110.0,334.6021,335.5361,334.3662,334.3662,6110.0
2022-11-07 12:00:00,339.95,340.54,339.46,340.54,1649.0,334.1991,334.7791,333.7173,334.7791,1649.0
2022-11-07 12:10:00,341.15,341.57,340.77,341.57,2434.0,335.3788,335.7917,335.0052,335.7917,2434.0
2022-11-07 12:20:00,341.63,341.92,340.71,341.74,2369.0,335.8506,336.1357,334.9462,335.9588,2369.0
2022-11-07 12:30:00,341.72,341.98,341.21,341.59,3000.0,335.9391,336.1947,335.4377,335.8113,3000.0
2022-11-07 12:40:00,342.12,342.31,341.16,341.16,2108.0,336.3323,336.5191,335.3886,335.3886,2108.0
2022-11-07 12:50:00,340.75,340.75,340.65,340.65,600.0,334.9855,334.9855,334.8872,334.8872,600.0
2022-11-07 13:00:00,340.95,342.15,340.95,342.15,7752.0,335.1821,336.3618,335.1821,336.3618,7752.0
2022-11-07 13:10:00,342.15,342.46,342.06,342.46,1648.0,336.3618,336.6666,336.2734,336.6666,1648.0
2022-11-07 13:20:00,342.46,342.46,341.16,341.34,13539.0,336.6666,336.6666,335.3886,335.5655,13539.0
2022-11-07 13:30:00,341.68,341.78,341.2,341.78,6711.0,335.8998,335.9981,335.4279,335.9981,6711.0
2022-11-07 13:40:00,341.39,342.55,341.32,341.91,3794.0,335.6147,336.7551,335.5459,336.1259,3794.0
2022-11-07 13:50:00,341.9,342.32,341.74,342.32,1185.0,336.1161,336.529,335.9588,336.529,1185.0
2022-11-07 14:00:00,342.41,342.64,342.31,342.33,2508.0,336.6174,336.8436,336.5191,336.5388,2508.0
2022-11-07 14:10:00,342.07,342.73,342.07,342.44,1704.0,336.2832,336.932,336.2832,336.6469,1704.0
2022-11-07 14:20:00,342.59,342.69,342.53,342.69,1100.0,336.7944,336.8927,336.7354,336.8927,1100.0
2022-11-07 14:30:00,342.83,343.27,342.61,343.2,3545.0,337.0303,337.4629,336.8141,337.3941,3545.0
2022-11-07 14:40:00,343.13,343.13,342.49,342.49,2219.0,337.3253,337.3253,336.6961,336.6961,2219.0
2022-11-07 14:50:00,342.66,342.73,342.39,342.56,3266.0,336.8632,336.932,336.5978,336.7649,3266.0
2022-11-07 15:00:00,342.43,342.59,342.24,342.32,4130.0,336.6371,336.7944,336.4503,336.529,4130.0
2022-11-07 15:10:00,342.29,343.09,342.29,342.98,4548.0,336.4995,337.2859,336.4995,337.1778,4548.0
2022-11-07 15:20:00,343.02,343.02,342.67,343.0,6473.0,337.2171,337.2171,336.873,337.1975,6473.0
2022-11-07 15:30:00,342.99,343.23,342.57,342.96,20992.0,337.1876,337.4236,336.7747,337.1581,20992.0
2022-11-07 15:40:00,342.9,343.12,342.62,343.04,10183.0,337.0992,337.3154,336.8239,337.2368,10183.0
2022-11-07 15:50:00,343.19,343.41,342.0,342.98,24147.0,337.3842,337.6005,336.2144,337.1778,24147.0
2022-11-08 09:30:00,345.28,345.28,343.66,343.66,1725.0,339.4389,339.4389,337.8463,337.8463,1725.0
2022-11-08 09:40:00,342.9,343.37,342.9,343.37,559.0,337.0992,337.5612,337.0992,337.5612,559.0
2022-11-08 09:50:00,342.81,345.77,342.8,344.36,1600.0,337.0107,339.9206,337.0008,338.5345,1600.0
2022-11-08 10:00:00,345.0,345.75,344.0,345.75,1031.0,339.1636,339.9009,338.1805,339.9009,1031.0
2022-11-08 10:10:00,345.84,346.85,345.63,346.85,1312.0,339.9894,340.9823,339.783,340.9823,1312.0
2022-11-08 10:20:00,345.84,346.8,345.72,345.75,801.0,339.9894,340.9332,339.8714,339.9009,801.0
2022-11-08 10:30:00,346.35,346.65,346.2,346.21,1224.0,340.4908,340.7857,340.3433,340.3532,1224.0
2022-11-08 10:40:00,346.32,347.03,346.32,346.84,1254.0,340.4613,341.1593,340.4613,340.9725,1254.0
2022-11-08 10:50:00,346.62,347.39,346.13,346.54,3001.0,340.7562,341.5132,340.2745,340.6776,3001.0
2022-11-08 11:00:00,346.55,346.7,346.55,346.7,400.0,340.6874,340.8349,340.6874,340.8349,400.0
2022-11-08 11:10:00,347.1,347.1,346.62,347.06,1613.0,341.2281,341.2281,340.7562,341.1888,1613.0
2022-11-08 11:20:00,347.09,347.45,347.09,347.33,1650.0,341.2183,341.5722,341.2183,341.4542,1650.0
2022-11-08 11:30:00,347.28,348.66,347.28,348.66,1733.0,341.4051,342.7617,341.4051,342.7617,1733.0
2022-11-08 11:40:00,348.9,349.99,348.62,349.83,3225.0,342.9977,344.0692,342.7224,343.9119,3225.0
2022-11-08 11:50:00,349.56,349.83,348.68,349.35,7468.0,343.6465,343.9119,342.7814,343.44,7468.0
2022-11-08 12:00:00,349.14,350.12,348.96,349.33,4233.0,343.2336,344.197,343.0566,343.4204,4233.0
2022-11-08 12:10:00,349.31,349.89,348.69,348.9,2772.0,343.4007,343.9709,342.7912,342.9977,2772.0
2022-11-08 12:20:00,348.78,349.3,348.78,349.3,2011.0,342.8797,343.3909,342.8797,343.3909,2011.0
2022-11-08 12:30:00,349.1,349.51,348.5,349.0,10439.0,343.1943,343.5973,342.6044,343.096,10439.0
2022-11-08 12:40:00,349.06,349.84,349.06,349.27,1559.0,343.1549,343.9217,343.1549,343.3614,1559.0
2022-11-08 12:50:00,349.25,349.39,348.96,349.39,1343.0,343.3417,343.4794,343.0566,343.4794,1343.0
2022-11-08 13:00:00,349.08,350.12,349.08,349.43,3582.0,343.1746,344.197,343.1746,343.5187,3582.0
2022-11-08 13:10:00,349.55,349.72,348.61,348.62,2189.0,343.6367,343.8038,342.7126,342.7224,2189.0
2022-11-08 13:20:00,347.5,347.93,347.24,347.69,2000.0,341.6213,342.0441,341.3657,341.8081,2000.0
2022-11-08 13:30:00,345.87,347.04,345.4,346.72,7973.0,340.0189,341.1691,339.5569,340.8545,7973.0
2022-11-08 13:40:00,346.57,347.05,345.49,345.49,2393.0,340.7071,341.1789,339.6453,339.6453,2393.0
2022-11-08 13:50:00,345.96,346.03,344.81,345.1,4145.0,340.1074,340.1762,338.9768,339.2619,4145.0
2022-11-08 14:00:00,345.34,345.54,344.81,344.94,4929.0,339.4979,339.6945,338.9768,339.1046,4929.0
2022-11-08 14:10:00,343.94,344.65,343.94,344.29,889.0,338.1216,338.8195,338.1216,338.4656,889.0
2022-11-08 14:20:00,343.41,343.85,342.37,342.37,8610.0,337.6005,338.0331,336.5781,336.5781,8610.0
2022-11-08 14:30:00,342.28,344.4,342.03,344.3,3133.0,336.4896,338.5738,336.2439,338.4755,3133.0
2022-11-08 14:40:00,343.84,345.48,343.84,345.35,3578.0,338.0233,339.6355,338.0233,339.5077,3578.0
2022-11-08 14:50:00,345.08,345.33,344.91,345.25,1900.0,339.2423,339.488,339.0751,339.4094,1900.0
2022-11-08 15:00:00,345.63,346.19,345.43,345.59,1403.0,339.783,340.3335,339.5864,339.7436,1403.0
2022-11-08 15:10:00,345.41,345.61,345.07,345.33,1470.0,339.5667,339.7633,339.2324,339.488,1470.0
2022-11-08 15:20:00,345.19,346.12,345.19,346.12,1684.0,339.3504,340.2647,339.3504,340.2647,1684.0
2022-11-08 15:30:00,346.12,346.73,346.05,346.09,3624.0,340.2647,340.8644,340.1959,340.2352,3624.0
2022-11-08 15:40:00,346.17,346.34,345.36,345.43,6893.0,340.3138,340.481,339.5175,339.5864,6893.0
2022-11-08 15:50:00,345.6,345.6,343.53,343.86,22935.0,339.7535,339.7535,337.7185,338.0429,22935.0
2022-11-09 09:30:00,342.04,342.04,337.79,337.8,2571.0,336.2537,336.2537,332.0756,332.0854,2571.0
2022-11-09 09:40:00,340.25,340.98,340.11,340.11,1144.0,334.494,335.2116,334.3564,334.3564,1144.0
2022-11-09 09:50:00,342.17,342.17,340.41,341.38,2193.0,336.3815,336.3815,334.6513,335.6049,2193.0
2022-11-09 10:00:00,342.03,343.24,342.03,343.0,1744.0,336.2439,337.4334,336.2439,337.1975,1744.0
2022-11-09 10:10:00,343.07,343.2,342.3,342.8,1402.0,337.2663,337.3941,336.5093,337.0008,1402.0
2022-11-09 10:20:00,343.72,343.72,340.95,341.21,1613.0,337.9053,337.9053,335.1821,335.4377,1613.0
2022-11-09 10:30:00,341.36,341.55,338.6,340.99,4905.0,335.5852,335.772,332.8719,335.2215,4905.0
2022-11-09 10:40:00,340.47,341.73,340.44,341.42,1596.0,334.7103,335.9489,334.6808,335.6442,1596.0
2022-11-09 10:50:00,341.27,341.35,339.7,340.23,2400.0,335.4967,335.5754,333.9533,334.4743,2400.0
2022-11-09 11:00:00,340.22,341.17,339.73,341.17,3731.0,334.4645,335.3984,333.9828,335.3984,3731.0
2022-11-09 11:10:00,340.82,341.24,340.43,341.24,2101.0,335.0543,335.4672,334.6709,335.4672,2101.0
2022-11-09 11:20:00,341.21,342.02,340.56,342.0,3422.0,335.4377,336.234,334.7987,336.2144,3422.0
2022-11-09 11:30:00,341.73,341.93,340.62,340.85,3433.0,335.9489,336.1456,334.8577,335.0838,3433.0
2022-11-09 11:40:00,340.79,342.03,340.79,341.66,1601.0,335.0248,336.2439,335.0248,335.8801,1601.0
2022-11-09 11:50:00,341.67,341.94,341.27,341.27,1941.0,335.89,336.1554,335.4967,335.4967,1941.0
2022-11-09 12:00:00,341.47,341.47,340.59,340.59,1100.0,335.6933,335.6933,334.8282,334.8282,1100.0
2022-11-09 12:10:00,340.55,341.04,340.3,341.04,1710.0,334.7889,335.2706,334.5431,335.2706,1710.0
2022-11-09 12:20:00,341.1,341.11,340.34,340.34,1664.0,335.3296,335.3394,334.5825,334.5825,1664.0
2022-11-09 12:30:00,340.31,340.6,339.58,339.59,1284.0,334.553,334.8381,333.8353,333.8451,1284.0
2022-11-09 12:40:00,339.55,339.61,339.21,339.36,6100.0,333.8058,333.8648,333.4716,333.619,6100.0
2022-11-09 12:50:00,339.41,340.05,339.0,339.86,3322.0,333.6682,334.2974,333.2651,334.1106,3322.0
2022-11-09 13:00:00,339.68,339.75,338.79,339.13,1812.0,333.9336,334.0024,333.0587,333.3929,1812.0
2022-11-09 13:10:00,339.16,339.68,338.5,339.47,1100.0,333.4224,333.9336,332.7736,333.7272,1100.0
2022-11-09 13:20:00,339.11,340.34,338.96,340.02,5532.0,333.3733,334.5825,333.2258,334.2679,5532.0
2022-11-09 13:30:00,339.73,339.73,338.65,339.38,11864.0,333.9828,333.9828,332.921,333.6387,11864.0
2022-11-09 13:40:00,339.31,339.77,338.64,338.69,2816.0,333.5699,334.0221,332.9112,332.9604,2816.0
2022-11-09 13:50:00,339.05,339.3,338.89,338.89,3762.0,333.3143,333.5601,333.157,333.157,3762.0
2022-11-09 14:00:00,339.01,339.2,338.82,339.09,1204.0,333.275,333.4617,333.0882,333.3536,1204.0
2022-11-09 14:10:00,339.59,341.02,339.36,340.94,4722.0,333.8451,335.251,333.619,335.1723,4722.0
2022-11-09 14:20:00,341.08,341.75,340.5,341.28,5541.0,335.3099,335.9686,334.7398,335.5066,5541.0
2022-11-09 14:30:00,341.11,341.11,339.1,339.11,1300.0,335.3394,335.3394,333.3634,333.3733,1300.0
2022-11-09 14:40:00,338.98,339.54,338.39,338.69,2303.0,333.2455,333.796,332.6654,332.9604,2303.0
2022-11-09 14:50:00,338.33,338.33,338.0,338.15,731.0,332.6065,332.6065,332.282,332.4295,731.0
2022-11-09 15:00:00,337.94,339.18,337.94,339.18,2036.0,332.2231,333.4421,332.2231,333.4421,2036.0
2022-11-09 15:10:00,339.0,339.0,338.58,338.58,1569.0,333.2651,333.2651,332.8522,332.8522,1569.0
2022-11-09 15:20:00,338.42,338.42,337.88,338.08,2220.0,332.6949,332.6949,332.1641,332.3607,2220.0
2022-11-09 15:30:00,337.75,337.87,337.29,337.29,4505.0,332.0363,332.1542,331.5841,331.5841,4505.0
2022-11-09 15:40:00,337.18,337.42,336.38,336.38,4672.0,331.4759,331.7119,330.6895,330.6895,4672.0
2022-11-09 15:50:00,336.64,337.13,336.25,336.61,18284.0,330.9451,331.4268,330.5617,330.9156,18284.0
2022-11-10 09:30:00,352.94,356.2,352.23,355.46,5980.0,346.9693,350.1742,346.2713,349.4467,5980.0
2022-11-10 09:40:00,356.24,361.18,355.57,356.91,14651.0,350.2135,355.0699,349.5548,350.8721,14651.0
2022-11-10 09:50:00,357.34,362.57,354.04,362.57,15332.0,351.2949,356.4364,348.0507,356.4364,15332.0
2022-11-10 10:00:00,362.33,365.42,360.92,364.41,27158.0,356.2005,359.2382,354.8143,358.2453,27158.0
2022-11-10 10:10:00,364.05,364.05,360.87,362.83,15848.0,357.8914,357.8914,354.7652,356.692,15848.0
2022-11-10 10:20:00,363.18,364.11,362.47,363.79,5200.0,357.0361,357.9503,356.3381,357.6358,5200.0
2022-11-10 10:30:00,363.83,363.83,362.1,363.29,2053.0,357.6751,357.6751,355.9743,357.1442,2053.0
2022-11-10 10:40:00,362.61,364.06,362.6,363.25,2580.0,356.4757,357.9012,356.4659,357.1049,2580.0
2022-11-10 10:50:00,363.7,364.91,362.93,364.82,4458.0,357.5473,358.7368,356.7903,358.6483,4458.0
2022-11-10 11:00:00,364.15,365.2,362.77,363.36,6550.0,357.9897,359.0219,356.633,357.213,6550.0
2022-11-10 11:10:00,363.78,363.94,361.41,361.41,9725.0,357.6259,357.7832,355.296,355.296,9725.0
2022-11-10 11:20:00,361.78,363.04,361.78,362.45,2908.0,355.6598,356.8984,355.6598,356.3184,2908.0
2022-11-10 11:30:00,362.52,362.7,362.11,362.47,2357.0,356.3872,356.5642,355.9842,356.3381,2357.0
2022-11-10 11:40:00,362.24,362.37,361.9,362.37,700.0,356.112,356.2398,355.7777,356.2398,700.0
2022-11-10 11:50:00,362.48,362.61,362.21,362.49,1803.0,356.3479,356.4757,356.0825,356.3577,1803.0
2022-11-10 12:00:00,362.3,362.35,361.35,361.77,2200.0,356.171,356.2201,355.237,355.6499,2200.0
2022-11-10 12:10:00,361.55,361.86,361.55,361.61,800.0,355.4336,355.7384,355.4336,355.4926,800.0
2022-11-10 12:20:00,361.61,361.61,360.57,360.72,900.0,355.4926,355.4926,354.4702,354.6177,900.0
2022-11-10 12:30:00,360.33,360.33,358.67,359.37,3505.0,354.2343,354.2343,352.6024,353.2905,3505.0
2022-11-10 12:40:00,359.57,359.89,358.4,358.4,2320.0,353.4871,353.8017,352.3369,352.3369,2320.0
2022-11-10 12:50:00,358.69,358.69,358.13,358.13,800.0,352.622,352.622,352.0715,352.0715,800.0
2022-11-10 13:00:00,358.24,359.35,358.24,358.98,1100.0,352.1796,353.2709,352.1796,352.9071,1100.0
2022-11-10 13:10:00,359.31,359.89,359.1,359.29,2755.0,353.2315,353.8017,353.0251,353.2119,2755.0
2022-11-10 13:20:00,359.29,359.46,358.25,359.19,2020.0,353.2119,353.379,352.1895,353.1136,2020.0
2022-11-10 13:30:00,359.07,359.46,358.55,358.91,2114.0,352.9956,353.379,352.4844,352.8383,2114.0
2022-11-10 13:40:00,358.87,360.35,358.86,360.02,1500.0,352.799,354.254,352.7892,353.9295,1500.0
2022-11-10 13:50:00,359.96,360.11,358.9,358.91,4614.0,353.8705,354.018,352.8285,352.8383,4614.0
2022-11-10 14:00:00,358.74,359.38,358.59,358.76,2292.0,352.6712,353.3004,352.5237,352.6908,2292.0
2022-11-10 14:10:00,359.06,359.18,358.64,359.18,1700.0,352.9858,353.1037,352.5729,353.1037,1700.0
2022-11-10 14:20:00,359.08,359.66,358.91,359.55,5465.0,353.0054,353.5756,352.8383,353.4675,5465.0
2022-11-10 14:30:00,359.46,360.87,359.46,360.85,4825.0,353.379,354.7652,353.379,354.7455,4825.0
2022-11-10 14:40:00,360.75,360.99,360.44,360.87,4044.0,354.6472,354.8831,354.3424,354.7652,4044.0
2022-11-10 14:50:00,360.68,361.45,360.68,361.43,2711.0,354.5784,355.3353,354.5784,355.3157,2711.0
2022-11-10 15:00:00,361.25,361.98,361.14,361.98,3503.0,355.1387,355.8564,355.0306,355.8564,3503.0
2022-11-10 15:10:00,361.98,362.83,361.97,362.31,6081.0,355.8564,356.692,355.8465,356.1808,6081.0
2022-11-10 15:20:00,362.23,362.97,362.1,362.75,16038.0,356.1021,356.8296,355.9743,356.6133,16038.0
2022-11-10 15:30:00,362.85,363.45,362.84,362.96,7738.0,356.7117,357.3015,356.7018,356.8198,7738.0
2022-11-10 15:40:00,362.96,363.82,362.94,363.51,21530.0,356.8198,357.6652,356.8001,357.3605,21530.0
2022-11-10 15:50:00,363.54,363.67,362.81,363.13,40597.0,357.39,357.5178,356.6723,356.9869,40597.0
2022-11-11 09:30:00,365.51,365.53,361.99,364.83,4059.0,359.3267,359.3463,355.8662,358.6582,4059.0
2022-11-11 09:40:00,362.83,364.73,362.81,364.21,1700.0,356.692,358.5599,356.6723,358.0487,1700.0
2022-11-11 09:50:00,365.47,368.01,365.47,366.5,1405.0,359.2873,361.7844,359.2873,360.2999,1405.0
2022-11-11 10:00:00,365.15,366.92,364.62,366.64,2414.0,358.9727,360.7128,358.4517,360.4375,2414.0
2022-11-11 10:10:00,367.18,367.53,366.85,367.05,1100.0,360.9684,361.3125,360.644,360.8406,1100.0
2022-11-11 10:20:00,369.57,371.47,369.03,371.21,4933.0,363.318,365.1858,362.7871,364.9302,4933.0
2022-11-11 10:30:00,370.87,371.1,369.2,370.12,5137.0,364.596,364.8221,362.9542,363.8587,5137.0
2022-11-11 10:40:00,369.63,370.41,369.27,370.13,3302.0,363.377,364.1438,363.0231,363.8685,3302.0
2022-11-11 10:50:00,370.5,371.33,370.2,370.4,4578.0,364.2322,365.0482,363.9373,364.1339,4578.0
2022-11-11 11:00:00,370.56,371.07,369.55,369.55,4198.0,364.2912,364.7926,363.2983,363.2983,4198.0
2022-11-11 11:10:00,368.36,369.12,367.72,369.12,3970.0,362.1284,362.8756,361.4993,362.8756,3970.0
2022-11-11 11:20:00,368.93,368.94,366.39,366.4,4332.0,362.6888,362.6986,360.1918,360.2016,4332.0
2022-11-11 11:30:00,365.86,367.69,365.86,367.58,1166.0,359.6707,361.4698,359.6707,361.3616,1166.0
2022-11-11 11:40:00,367.4,368.49,366.65,366.87,4600.0,361.1847,362.2562,360.4474,360.6637,4600.0
2022-11-11 11:50:00,367.56,367.56,366.38,366.67,2057.0,361.342,361.342,360.1819,360.467,2057.0
2022-11-11 12:00:00,366.21,366.21,365.81,365.81,500.0,360.0148,360.0148,359.6216,359.6216,500.0
2022-11-11 12:10:00,366.43,366.57,366.08,366.11,900.0,360.2311,360.3687,359.887,359.9165,900.0
2022-11-11 12:20:00,365.87,365.87,365.0,365.0,1631.0,359.6806,359.6806,358.8253,358.8253,1631.0
2022-11-11 12:30:00,364.55,364.91,364.03,364.58,1300.0,358.3829,358.7368,357.8717,358.4124,1300.0
2022-11-11 12:40:00,363.98,364.1,363.11,363.75,1538.0,357.8225,357.9405,356.9673,357.5964,1538.0
2022-11-11 12:50:00,363.16,363.69,362.95,363.0,2161.0,357.0164,357.5374,356.81,356.8591,2161.0
2022-11-11 13:00:00,363.18,363.94,363.18,363.94,1470.0,357.0361,357.7832,357.0361,357.7832,1470.0
2022-11-11 13:10:00,363.83,364.33,363.16,363.83,2650.0,357.6751,358.1666,357.0164,357.6751,2650.0
2022-11-11 13:20:00,363.57,364.43,363.37,364.43,1230.0,357.4195,358.2649,357.2229,358.2649,1230.0
2022-11-11 13:30:00,364.56,364.84,364.05,364.05,1200.0,358.3927,358.668,357.8914,357.8914,1200.0
2022-11-11 13:40:00,364.28,364.37,363.62,364.36,2000.0,358.1175,358.2059,357.4686,358.1961,2000.0
2022-11-11 13:50:00,364.49,365.19,364.49,365.19,1700.0,358.3239,359.0121,358.3239,359.0121,1700.0
2022-11-11 14:00:00,365.06,365.77,365.01,365.44,8010.0,358.8843,359.5823,358.8351,359.2578,8010.0
2022-11-11 14:10:00,365.12,365.12,364.03,364.04,1762.0,358.9433,358.9433,357.8717,357.8815,1762.0
2022-11-11 14:20:00,364.07,364.3,363.64,363.85,4900.0,357.911,358.1371,357.4883,357.6947,4900.0
2022-11-11 14:30:00,363.75,364.21,363.75,363.8,3401.0,357.5964,358.0487,357.5964,357.6456,3401.0
2022-11-11 14:40:00,363.77,363.98,363.19,363.22,2814.0,357.6161,357.8225,357.0459,357.0754,2814.0
2022-11-11 14:50:00,363.25,363.57,362.96,363.29,3047.0,357.1049,357.4195,356.8198,357.1442,3047.0
2022-11-11 15:00:00,363.07,363.07,360.95,360.95,3115.0,356.9279,356.9279,354.8438,354.8438,3115.0
2022-11-11 15:10:00,361.19,361.62,360.81,361.62,2256.0,355.0797,355.5025,354.7062,355.5025,2256.0
2022-11-11 15:20:00,361.92,363.06,361.92,362.81,1730.0,355.7974,356.9181,355.7974,356.6723,1730.0
2022-11-11 15:30:00,363.0,363.0,362.19,362.62,2698.0,356.8591,356.8591,356.0628,356.4855,2698.0
2022-11-11 15:40:00,363.03,363.54,362.56,363.54,5344.0,356.8886,357.39,356.4266,357.39,5344.0
2022-11-11 15:50:00,363.56,363.78,361.62,362.18,17049.0,357.4096,357.6259,355.5025,356.053,17049.0
2022-11-14 09:30:00,359.87,359.87,358.56,358.94,1909.0,353.7821,353.7821,352.4942,352.8678,1909.0
2022-11-14 09:40:00,358.85,358.86,357.25,358.75,2100.0,352.7793,352.7892,351.2064,352.681,2100.0
2022-11-14 09:50:00,358.75,358.75,358.75,358.75,0.0,352.681,352.681,352.681,352.681,0.0
2022-11-14 10:00:00,360.86,362.07,360.15,362.06,4355.0,354.7553,355.9449,354.0573,355.935,4355.0
2022-11-14 10:10:00,362.96,363.93,362.95,363.28,1400.0,356.8198,357.7734,356.81,357.1344,1400.0
2022-11-14 10:20:00,363.4,363.44,361.9,362.04,900.0,357.2524,357.2917,355.7777,355.9154,900.0
2022-11-14 10:30:00,361.72,362.86,361.72,362.08,1974.0,355.6008,356.7215,355.6008,355.9547,1974.0
2022-11-14 10:40:00,362.44,362.44,361.53,361.77,864.0,356.3086,356.3086,355.414,355.6499,864.0
2022-11-14 10:50:00,361.36,362.11,361.33,361.94,1804.0,355.2469,355.9842,355.2174,355.8171,1804.0
2022-11-14 11:00:00,361.76,361.76,360.12,360.15,1073.0,355.6401,355.6401,354.0278,354.0573,1073.0
2022-11-14 11:10:00,360.21,360.21,359.07,359.43,1217.0,354.1163,354.1163,352.9956,353.3495,1217.0
2022-11-14 11:20:00,358.41,359.2,358.19,358.23,2099.0,352.3468,353.1234,352.1305,352.1698,2099.0
2022-11-14 11:30:00,357.69,360.48,357.69,359.17,3002.0,351.6389,354.3818,351.6389,353.0939,3002.0
2022-11-14 11:40:00,359.02,359.78,358.71,358.92,2021.0,352.9465,353.6936,352.6417,352.8481,2021.0
2022-11-14 11:50:00,358.39,358.39,357.64,358.34,931.0,352.3271,352.3271,351.5898,352.278,931.0
2022-11-14 12:00:00,358.37,359.25,358.08,359.25,1950.0,352.3074,353.1726,352.0224,353.1726,1950.0
2022-11-14 12:10:00,358.41,358.41,357.66,357.98,1000.0,352.3468,352.3468,351.6095,351.924,1000.0
2022-11-14 12:20:00,357.66,357.85,356.81,357.36,2337.0,351.6095,351.7962,350.7738,351.3145,2337.0
2022-11-14 12:30:00,357.8,358.04,357.37,357.63,1735.0,351.7471,351.983,351.3244,351.58,1735.0
2022-11-14 12:40:00,357.67,357.67,356.86,357.14,1200.0,351.6193,351.6193,350.823,351.0983,1200.0
2022-11-14 12:50:00,356.88,356.92,356.34,356.7,1317.0,350.8427,350.882,350.3118,350.6657,1317.0
2022-11-14 13:00:00,356.8,357.38,356.79,357.38,800.0,350.764,351.3342,350.7542,351.3342,800.0
2022-11-14 13:10:00,357.19,358.21,357.19,357.88,1813.0,351.1474,352.1502,351.1474,351.8257,1813.0
2022-11-14 13:20:00,358.16,358.94,357.83,358.9,2658.0,352.101,352.8678,351.7766,352.8285,2658.0
2022-11-14 13:30:00,358.78,358.92,357.99,358.0,1660.0,352.7105,352.8481,351.9339,351.9437,1660.0
2022-11-14 13:40:00,357.98,358.01,357.61,357.84,1704.0,351.924,351.9535,351.5603,351.7864,1704.0
2022-11-14 13:50:00,358.06,358.4,357.87,358.4,1622.0,352.0027,352.3369,351.8159,352.3369,1622.0
2022-11-14 14:00:00,358.4,358.4,357.42,357.44,2681.0,352.3369,352.3369,351.3735,351.3932,2681.0
2022-11-14 14:10:00,357.28,357.39,356.73,356.86,1301.0,351.2359,351.344,350.6952,350.823,1301.0
2022-11-14 14:20:00,356.86,357.99,356.76,357.99,1900.0,350.823,351.9339,350.7247,351.9339,1900.0
2022-11-14 14:30:00,357.8,358.3,357.17,357.17,2067.0,351.7471,352.2386,351.1277,351.1277,2067.0
2022-11-14 14:40:00,356.88,357.1,356.43,356.81,1517.0,350.8427,351.0589,350.4003,350.7738,1517.0
2022-11-14 14:50:00,356.96,356.96,356.15,356.43,1640.0,350.9213,350.9213,350.125,350.4003,1640.0
2022-11-14 15:00:00,356.83,358.34,356.83,358.11,9106.0,350.7935,352.278,350.7935,352.0518,9106.0
2022-11-14 15:10:00,358.05,358.33,357.53,357.61,7952.0,351.9929,352.2681,351.4817,351.5603,7952.0
2022-11-14 15:20:00,357.88,357.88,357.26,357.26,1635.0,351.8257,351.8257,351.2162,351.2162,1635.0
2022-11-14 15:30:00,357.24,357.24,355.49,355.84,2651.0,351.1966,351.1966,349.4762,349.8202,2651.0
2022-11-14 15:40:00,356.08,356.09,354.42,354.42,7254.0,350.0562,350.066,348.4243,348.4243,7254.0
2022-11-14 15:50:00,354.4,354.56,352.47,353.06,14970.0,348.4046,348.5619,346.5073,347.0873,14970.0
2022-11-15 09:30:00,360.58,363.01,360.54,361.24,7253.0,354.4801,356.869,354.4407,355.1289,7253.0
2022-11-15 09:40:00,361.37,361.41,357.21,357.71,2126.0,355.2567,355.296,351.1671,351.6586,2126.0
2022-11-15 09:50:00,357.85,359.19,357.85,358.81,2030.0,351.7962,353.1136,351.7962,352.74,2030.0
2022-11-15 10:00:00,359.02,359.62,357.51,357.51,1542.0,352.9465,353.5363,351.462,351.462,1542.0
2022-11-15 10:10:00,357.63,357.67,354.4,354.41,2720.0,351.58,351.6193,348.4046,348.4144,2720.0
2022-11-15 10:20:00,354.39,355.82,353.75,355.82,1209.0,348.3948,349.8006,347.7656,349.8006,1209.0
2022-11-15 10:30:00,356.13,356.9,355.54,356.11,4153.0,350.1053,350.8623,349.5253,350.0857,4153.0
2022-11-15 10:40:00,356.17,356.7,355.73,355.73,1856.0,350.1447,350.6657,349.7121,349.7121,1856.0
2022-11-15 10:50:00,355.47,355.47,353.94,354.29,2931.0,349.4565,349.4565,347.9524,348.2965,2931.0
2022-11-15 11:00:00,353.99,357.04,353.97,356.95,5020.0,348.0015,350.9999,347.9819,350.9115,5020.0
2022-11-15 11:10:00,356.6,358.47,356.56,357.23,5220.0,350.5674,352.4058,350.5281,351.1867,5220.0
2022-11-15 11:20:00,356.69,357.58,356.48,356.66,1800.0,350.6559,351.5308,350.4494,350.6264,1800.0
2022-11-15 11:30:00,358.49,358.5,357.6,357.96,1805.0,352.4254,352.4352,351.5505,351.9044,1805.0
2022-11-15 11:40:00,357.31,358.7,357.3,357.56,3174.0,351.2654,352.6319,351.2555,351.5111,3174.0
2022-11-15 11:50:00,357.34,357.59,357.32,357.33,802.0,351.2949,351.5406,351.2752,351.285,802.0
2022-11-15 12:00:00,357.11,357.2,356.69,356.97,1400.0,351.0688,351.1572,350.6559,350.9311,1400.0
2022-11-15 12:10:00,357.43,357.71,357.24,357.24,653.0,351.3833,351.6586,351.1966,351.1966,653.0
2022-11-15 12:20:00,356.38,356.62,355.74,355.91,2793.0,350.3511,350.5871,349.7219,349.8891,2793.0
2022-11-15 12:30:00,356.27,356.29,355.99,355.99,1123.0,350.243,350.2626,349.9677,349.9677,1123.0
2022-11-15 12:40:00,355.84,355.84,354.52,354.81,2008.0,349.8202,349.8202,348.5226,348.8077,2008.0
2022-11-15 12:50:00,354.81,354.89,354.16,354.38,1400.0,348.8077,348.8863,348.1687,348.3849,1400.0
2022-11-15 13:00:00,354.4,355.04,354.39,355.04,7026.0,348.4046,349.0338,348.3948,349.0338,7026.0
2022-11-15 13:10:00,354.93,355.28,353.79,353.8,2665.0,348.9256,349.2697,347.8049,347.8148,2665.0
2022-11-15 13:20:00,353.28,353.31,350.1,350.79,10367.0,347.3036,347.333,344.1773,344.8557,10367.0
2022-11-15 13:30:00,351.51,351.51,350.44,350.87,1400.0,345.5635,345.5635,344.5116,344.9343,1400.0
2022-11-15 13:40:00,350.88,352.02,349.73,351.42,4920.0,344.9442,346.0649,343.8136,345.475,4920.0
2022-11-15 13:50:00,351.62,352.64,351.15,352.24,7659.0,345.6716,346.6744,345.2096,346.2811,7659.0
2022-11-15 14:00:00,352.25,352.97,351.49,352.54,2632.0,346.291,346.9988,345.5438,346.5761,2632.0
2022-11-15 14:10:00,353.15,355.04,353.15,353.86,4922.0,347.1758,349.0338,347.1758,347.8737,4922.0
2022-11-15 14:20:00,354.46,354.71,353.71,354.22,1108.0,348.4636,348.7094,347.7263,348.2277,1108.0
2022-11-15 14:30:00,354.31,354.49,353.61,353.93,1400.0,348.3161,348.4931,347.628,347.9426,1400.0
2022-11-15 14:40:00,353.73,353.8,352.8,352.81,1000.0,347.7459,347.8148,346.8317,346.8415,1000.0
2022-11-15 14:50:00,352.47,354.31,352.47,354.31,1355.0,346.5073,348.3161,346.5073,348.3161,1355.0
2022-11-15 15:00:00,354.18,354.43,353.35,353.72,1300.0,348.1883,348.4341,347.3724,347.7361,1300.0
2022-11-15 15:10:00,353.63,353.93,353.44,353.93,1100.0,347.6476,347.9426,347.4608,347.9426,1100.0
2022-11-15 15:20:00,353.68,354.3,353.65,353.75,1300.0,347.6968,348.3063,347.6673,347.7656,1300.0
2022-11-15 15:30:00,352.88,353.99,352.85,353.99,2410.0,346.9103,348.0015,346.8808,348.0015,2410.0
2022-11-15 15:40:00,353.68,354.29,353.03,353.03,6437.0,347.6968,348.2965,347.0578,347.0578,6437.0
2022-11-15 15:50:00,353.33,354.16,351.88,354.16,28546.0,347.3527,348.1687,345.9272,348.1687,28546.0
2022-11-16 09:30:00,353.65,353.65,352.27,352.27,3291.0,347.6673,347.6673,346.3106,346.3106,3291.0
2022-11-16 09:40:00,351.6,352.22,351.18,351.53,900.0,345.652,346.2615,345.2391,345.5832,900.0
2022-11-16 09:50:00,351.08,352.31,351.05,351.92,900.0,345.1408,346.35,345.1113,345.9666,900.0
2022-11-16 10:00:00,352.59,352.72,351.95,352.43,2084.0,346.6252,346.753,345.9961,346.4679,2084.0
2022-11-16 10:10:00,353.36,353.98,352.53,352.53,1002.0,347.3822,347.9917,346.5662,346.5662,1002.0
2022-11-16 10:20:00,352.99,353.94,352.99,353.23,400.0,347.0185,347.9524,347.0185,347.2544,400.0
2022-11-16 10:30:00,352.96,353.01,352.09,352.71,1990.0,346.989,347.0381,346.1337,346.7432,1990.0
2022-11-16 10:40:00,353.33,353.4,352.54,353.4,1000.0,347.3527,347.4215,346.5761,347.4215,1000.0
2022-11-16 10:50:00,353.48,353.64,353.25,353.61,950.0,347.5002,347.6575,347.2741,347.628,950.0
2022-11-16 11:00:00,353.74,354.0,353.74,353.79,3021.0,347.7558,348.0114,347.7558,347.8049,3021.0
2022-11-16 11:10:00,353.87,354.63,353.64,354.63,1641.0,347.8836,348.6307,347.6575,348.6307,1641.0
2022-11-16 11:20:00,354.58,355.55,354.3,355.23,5230.0,348.5816,349.5352,348.3063,349.2206,5230.0
2022-11-16 11:30:00,355.09,355.54,354.23,354.41,6954.0,349.0829,349.5253,348.2375,348.4144,6954.0
2022-11-16 11:40:00,354.17,354.34,353.94,354.33,2502.0,348.1785,348.3456,347.9524,348.3358,2502.0
2022-11-16 11:50:00,354.25,354.41,354.11,354.25,992.0,348.2571,348.4144,348.1195,348.2571,992.0
2022-11-16 12:00:00,354.29,354.32,353.64,354.06,995.0,348.2965,348.326,347.6575,348.0704,995.0
2022-11-16 12:10:00,353.77,353.77,352.72,352.72,814.0,347.7853,347.7853,346.753,346.753,814.0
2022-11-16 12:20:00,352.85,353.49,352.73,353.33,2659.0,346.8808,347.51,346.7629,347.3527,2659.0
2022-11-16 12:30:00,353.6,353.96,353.43,353.76,1121.0,347.6181,347.9721,347.451,347.7754,1121.0
2022-11-16 12:40:00,353.65,354.58,353.2,353.2,1230.0,347.6673,348.5816,347.2249,347.2249,1230.0
2022-11-16 12:50:00,353.44,353.69,353.44,353.69,727.0,347.4608,347.7066,347.4608,347.7066,727.0
2022-11-16 13:00:00,353.5,353.63,353.44,353.5,600.0,347.5198,347.6476,347.4608,347.5198,600.0
2022-11-16 13:10:00,353.63,353.99,353.63,353.84,400.0,347.6476,348.0015,347.6476,347.8541,400.0
2022-11-16 13:20:00,353.79,354.0,353.64,353.64,800.0,347.8049,348.0114,347.6575,347.6575,800.0
2022-11-16 13:30:00,353.82,353.9,353.04,353.32,1491.0,347.8344,347.9131,347.0676,347.3429,1491.0
2022-11-16 13:40:00,353.52,353.75,353.47,353.65,600.0,347.5395,347.7656,347.4903,347.6673,600.0
2022-11-16 13:50:00,353.72,353.72,352.93,352.93,1336.0,347.7361,347.7361,346.9595,346.9595,1336.0
2022-11-16 14:00:00,353.22,353.42,352.8,353.42,600.0,347.2446,347.4412,346.8317,347.4412,600.0
2022-11-16 14:10:00,353.29,353.46,353.29,353.32,942.0,347.3134,347.4805,347.3134,347.3429,942.0
2022-11-16 14:20:00,353.56,354.26,353.34,354.02,1483.0,347.5788,348.267,347.3625,348.031,1483.0
2022-11-16 14:30:00,353.85,355.14,353.34,354.82,1683.0,347.8639,349.1321,347.3625,348.8175,1683.0
2022-11-16 14:40:00,354.32,354.52,353.66,353.77,2354.0,348.326,348.5226,347.6771,347.7853,2354.0
2022-11-16 14:50:00,354.16,354.67,354.07,354.47,1114.0,348.1687,348.67,348.0802,348.4734,1114.0
2022-11-16 15:00:00,354.4,354.45,353.72,353.77,2642.0,348.4046,348.4538,347.7361,347.7853,2642.0
2022-11-16 15:10:00,353.74,354.35,353.66,353.82,1236.0,347.7558,348.3555,347.6771,347.8344,1236.0
2022-11-16 15:20:00,354.34,354.9,354.3,354.9,2101.0,348.3456,348.8961,348.3063,348.8961,2101.0
2022-11-16 15:30:00,355.06,355.68,354.84,355.6,2600.0,349.0534,349.663,348.8372,349.5843,2600.0
2022-11-16 15:40:00,355.68,356.34,355.45,356.22,3820.0,349.663,350.3118,349.4368,350.1938,3820.0
2022-11-16 15:50:00,356.2,356.49,355.09,355.84,15975.0,350.1742,350.4593,349.0829,349.8202,15975.0
2022-11-17 09:30:00,349.91,349.91,349.91,349.91,1349.0,343.9906,343.9906,343.9906,343.9906,1349.0
2022-11-17 09:40:00,351.36,351.36,350.24,351.15,1200.0,345.416,345.416,344.315,345.2096,1200.0
2022-11-17 09:50:00,350.9,350.9,348.35,348.79,2238.0,344.9638,344.9638,342.457,342.8895,2238.0
2022-11-17 10:00:00,348.88,350.42,348.41,350.27,3818.0,342.978,344.4919,342.5159,344.3445,3818.0
2022-11-17 10:10:00,349.6,350.04,348.93,348.93,900.0,343.6858,344.1184,343.0271,343.0271,900.0
2022-11-17 10:20:00,349.84,349.85,348.53,348.53,900.0,343.9217,343.9316,342.6339,342.6339,900.0
2022-11-17 10:30:00,348.48,348.48,347.6,348.2,2636.0,342.5848,342.5848,341.7196,342.3095,2636.0
2022-11-17 10:40:00,348.28,348.56,347.78,348.3,1550.0,342.3881,342.6634,341.8966,342.4078,1550.0
2022-11-17 10:50:00,348.45,348.45,347.95,348.36,1513.0,342.5553,342.5553,342.0637,342.4668,1513.0
2022-11-17 11:00:00,348.39,348.72,348.08,348.09,1368.0,342.4963,342.8207,342.1915,342.2014,1368.0
2022-11-17 11:10:00,347.64,347.64,347.63,347.64,100.0,341.759,341.759,341.7491,341.759,100.0
2022-11-17 11:20:00,347.94,348.51,347.63,348.16,2023.0,342.0539,342.6142,341.7491,342.2702,2023.0
2022-11-17 11:30:00,348.25,348.27,347.88,348.27,1765.0,342.3586,342.3783,341.9949,342.3783,1765.0
2022-11-17 11:40:00,348.31,348.33,347.95,348.06,500.0,342.4176,342.4373,342.0637,342.1719,500.0
2022-11-17 11:50:00,347.84,349.77,347.71,349.77,2704.0,341.9556,343.8529,341.8278,343.8529,2704.0
2022-11-17 12:00:00,350.0,350.59,349.77,350.37,2493.0,344.079,344.6591,343.8529,344.4428,2493.0
2022-11-17 12:10:00,350.61,350.61,349.74,350.16,1600.0,344.6787,344.6787,343.8234,344.2363,1600.0
2022-11-17 12:20:00,350.33,350.72,350.33,350.71,690.0,344.4035,344.7869,344.4035,344.777,690.0
2022-11-17 12:30:00,350.68,350.71,349.52,350.01,800.0,344.7475,344.777,343.6072,344.0889,800.0
2022-11-17 12:40:00,350.08,350.95,350.08,350.95,500.0,344.1577,345.013,344.1577,345.013,500.0
2022-11-17 12:50:00,351.21,351.3,350.32,350.32,1103.0,345.2686,345.357,344.3936,344.3936,1103.0
2022-11-17 13:00:00,350.62,350.81,350.43,350.55,800.0,344.6886,344.8753,344.5018,344.6197,800.0
2022-11-17 13:10:00,350.97,352.08,350.95,351.97,2791.0,345.0326,346.1239,345.013,346.0157,2791.0
2022-11-17 13:20:00,352.15,352.74,351.2,351.2,3644.0,346.1927,346.7727,345.2587,345.2587,3644.0
2022-11-17 13:30:00,350.98,351.13,350.66,351.12,1151.0,345.0425,345.1899,344.7279,345.1801,1151.0
2022-11-17 13:40:00,351.01,351.01,350.34,350.43,1000.0,345.072,345.072,344.4133,344.5018,1000.0
2022-11-17 13:50:00,350.57,350.57,349.91,350.19,2616.0,344.6394,344.6394,343.9906,344.2658,2616.0
2022-11-17 14:00:00,350.41,350.74,350.4,350.52,911.0,344.4821,344.8065,344.4723,344.5902,911.0
2022-11-17 14:10:00,350.16,350.16,349.57,349.67,1300.0,344.2363,344.2363,343.6563,343.7546,1300.0
2022-11-17 14:20:00,349.56,349.88,349.26,349.39,1300.0,343.6465,343.9611,343.3516,343.4794,1300.0
2022-11-17 14:30:00,349.58,349.64,349.33,349.49,1300.0,343.6661,343.7251,343.4204,343.5777,1300.0
2022-11-17 14:40:00,349.5,349.63,349.02,349.62,1900.0,343.5875,343.7153,343.1156,343.7055,1900.0
2022-11-17 14:50:00,349.52,349.84,349.52,349.82,1215.0,343.6072,343.9217,343.6072,343.9021,1215.0
2022-11-17 15:00:00,349.85,349.85,349.45,349.45,1000.0,343.9316,343.9316,343.5383,343.5383,1000.0
2022-11-17 15:10:00,349.11,349.11,348.55,348.7,1711.0,343.2041,343.2041,342.6536,342.801,1711.0
2022-11-17 15:20:00,348.55,348.63,347.99,348.21,2600.0,342.6536,342.7322,342.103,342.3193,2600.0
2022-11-17 15:30:00,348.48,348.67,347.93,348.0,4336.0,342.5848,342.7715,342.0441,342.1129,4336.0
2022-11-17 15:40:00,348.03,349.58,348.01,349.53,5391.0,342.1424,343.6661,342.1227,343.617,5391.0
2022-11-17 15:50:00,349.75,350.66,349.63,350.34,17236.0,343.8333,344.7279,343.7153,344.4133,17236.0
2022-11-18 09:30:00,356.8,357.43,354.39,354.39,11893.0,350.764,351.3833,348.3948,348.3948,11893.0
2022-11-18 09:40:00,353.65,353.88,352.45,352.46,1507.0,347.6673,347.8934,346.4876,346.4974,1507.0
2022-11-18 09:50:00,353.17,355.38,353.1,354.87,5588.0,347.1954,349.368,347.1266,348.8667,5588.0
2022-11-18 10:00:00,354.44,355.52,354.41,354.41,3725.0,348.4439,349.5057,348.4144,348.4144,3725.0
2022-11-18 10:10:00,355.97,355.97,355.03,355.06,800.0,349.948,349.948,349.0239,349.0534,800.0
2022-11-18 10:20:00,354.99,355.78,354.42,355.78,1795.0,348.9846,349.7613,348.4243,349.7613,1795.0
2022-11-18 10:30:00,356.61,357.28,355.7,357.13,3100.0,350.5772,351.2359,349.6826,351.0884,3100.0
2022-11-18 10:40:00,357.4,357.88,357.31,357.46,3000.0,351.3539,351.8257,351.2654,351.4128,3000.0
2022-11-18 10:50:00,357.58,358.38,356.69,356.86,3056.0,351.5308,352.3173,350.6559,350.823,3056.0
2022-11-18 11:00:00,356.95,357.17,356.3,357.17,5865.0,350.9115,351.1277,350.2725,351.1277,5865.0
2022-11-18 11:10:00,356.75,357.02,356.51,357.02,2665.0,350.7149,350.9803,350.4789,350.9803,2665.0
2022-11-18 11:20:00,357.8,357.8,357.22,357.34,1800.0,351.7471,351.7471,351.1769,351.2949,1800.0
2022-11-18 11:30:00,357.49,358.16,357.21,357.5,5573.0,351.4423,352.101,351.1671,351.4522,5573.0
2022-11-18 11:40:00,357.39,357.85,357.18,357.19,7542.0,351.344,351.7962,351.1376,351.1474,7542.0
2022-11-18 11:50:00,356.66,357.0,356.46,356.74,1300.0,350.6264,350.9606,350.4298,350.705,1300.0
2022-11-18 12:00:00,357.23,357.38,355.65,355.79,1302.0,351.1867,351.3342,349.6335,349.7711,1302.0
2022-11-18 12:10:00,355.66,355.97,354.18,354.43,1900.0,349.6433,349.948,348.1883,348.4341,1900.0
2022-11-18 12:20:00,354.18,355.08,353.96,354.72,2900.0,348.1883,349.0731,347.9721,348.7192,2900.0
2022-11-18 12:30:00,354.49,355.48,354.03,355.41,2403.0,348.4931,349.4663,348.0409,349.3975,2403.0
2022-11-18 12:40:00,354.99,355.18,354.03,354.59,1135.0,348.9846,349.1714,348.0409,348.5914,1135.0
2022-11-18 12:50:00,354.42,354.79,354.03,354.69,1411.0,348.4243,348.788,348.0409,348.6897,1411.0
2022-11-18 13:00:00,354.85,355.19,354.45,355.19,1198.0,348.847,349.1812,348.4538,349.1812,1198.0
2022-11-18 13:10:00,355.19,355.39,354.98,355.2,1177.0,349.1812,349.3779,348.9748,349.1911,1177.0
2022-11-18 13:20:00,355.2,355.77,355.0,355.62,2898.0,349.1911,349.7514,348.9945,349.604,2898.0
2022-11-18 13:30:00,356.0,356.0,354.88,355.03,1002.0,349.9775,349.9775,348.8765,349.0239,1002.0
2022-11-18 13:40:00,354.76,354.76,354.0,354.0,300.0,348.7585,348.7585,348.0114,348.0114,300.0
2022-11-18 13:50:00,354.0,354.5,353.83,354.13,2750.0,348.0114,348.5029,347.8442,348.1392,2750.0
2022-11-18 14:00:00,354.13,355.46,354.13,355.42,1400.0,348.1392,349.4467,348.1392,349.4074,1400.0
2022-11-18 14:10:00,355.19,356.48,355.19,355.76,5623.0,349.1812,350.4494,349.1812,349.7416,5623.0
2022-11-18 14:20:00,356.34,356.34,356.0,356.0,1146.0,350.3118,350.3118,349.9775,349.9775,1146.0
2022-11-18 14:30:00,356.11,356.11,355.06,355.16,2593.0,350.0857,350.0857,349.0534,349.1517,2593.0
2022-11-18 14:40:00,355.2,355.2,354.9,354.96,1596.0,349.1911,349.1911,348.8961,348.9551,1596.0
2022-11-18 14:50:00,354.98,355.16,354.6,355.05,3316.0,348.9748,349.1517,348.6012,349.0436,3316.0
2022-11-18 15:00:00,355.06,355.6,355.03,355.58,2306.0,349.0534,349.5843,349.0239,349.5646,2306.0
2022-11-18 15:10:00,355.69,355.84,355.49,355.49,900.0,349.6728,349.8202,349.4762,349.4762,900.0
2022-11-18 15:20:00,355.64,355.95,355.18,355.88,3000.0,349.6236,349.9284,349.1714,349.8596,3000.0
2022-11-18 15:30:00,356.0,356.86,355.98,356.86,3472.0,349.9775,350.823,349.9579,350.823,3472.0
2022-11-18 15:40:00,357.13,357.73,357.04,357.73,3162.0,351.0884,351.6783,350.9999,351.6783,3162.0
2022-11-18 15:50:00,357.99,358.1,355.92,356.32,19288.0,351.9339,352.042,349.8989,350.2921,19288.0
2022-11-21 09:30:00,353.91,356.7,353.66,355.35,7728.0,347.9229,350.6657,347.6771,349.3385,7728.0
2022-11-21 09:40:00,355.42,358.17,355.42,357.77,2727.0,349.4074,352.1108,349.4074,351.7176,2727.0
2022-11-21 09:50:00,356.95,358.79,356.95,358.79,1800.0,350.9115,352.7203,350.9115,352.7203,1800.0
2022-11-21 10:00:00,357.38,357.38,356.47,356.94,2370.0,351.3342,351.3342,350.4396,350.9016,2370.0
2022-11-21 10:10:00,357.14,358.37,357.14,357.7,3300.0,351.0983,352.3074,351.0983,351.6488,3300.0
2022-11-21 10:20:00,357.8,358.01,356.08,356.18,2122.0,351.7471,351.9535,350.0562,350.1545,2122.0
2022-11-21 10:30:00,357.07,357.29,356.59,356.65,3241.0,351.0294,351.2457,350.5576,350.6165,3241.0
2022-11-21 10:40:00,356.56,356.56,355.02,355.91,1734.0,350.5281,350.5281,349.0141,349.8891,1734.0
2022-11-21 10:50:00,355.7,356.3,355.36,356.18,3314.0,349.6826,350.2725,349.3484,350.1545,3314.0
2022-11-21 11:00:00,355.89,356.19,355.33,355.78,2450.0,349.8694,350.1643,349.3189,349.7613,2450.0
2022-11-21 11:10:00,355.72,356.19,355.22,355.23,1700.0,349.7023,350.1643,349.2107,349.2206,1700.0
2022-11-21 11:20:00,355.06,356.41,354.92,355.62,2521.0,349.0534,350.3806,348.9158,349.604,2521.0
2022-11-21 11:30:00,355.52,355.78,354.01,354.68,1594.0,349.5057,349.7613,348.0212,348.6799,1594.0
2022-11-21 11:40:00,354.04,354.64,353.98,354.36,600.0,348.0507,348.6405,347.9917,348.3653,600.0
2022-11-21 11:50:00,354.46,354.82,353.2,354.08,1800.0,348.4636,348.8175,347.2249,348.09,1800.0
2022-11-21 12:00:00,354.08,354.91,354.02,354.89,1903.0,348.09,348.906,348.031,348.8863,1903.0
2022-11-21 12:10:00,354.82,354.82,354.35,354.35,300.0,348.8175,348.8175,348.3555,348.3555,300.0
2022-11-21 12:20:00,354.7,355.2,354.55,355.18,1603.0,348.6995,349.1911,348.5521,349.1714,1603.0
2022-11-21 12:30:00,355.18,356.73,355.02,356.55,2914.0,349.1714,350.6952,349.0141,350.5182,2914.0
2022-11-21 12:40:00,356.17,356.34,355.35,355.35,1062.0,350.1447,350.3118,349.3385,349.3385,1062.0
2022-11-21 12:50:00,354.91,355.52,354.91,355.51,400.0,348.906,349.5057,348.906,349.4958,400.0
2022-11-21 13:00:00,355.37,356.2,355.37,356.2,1500.0,349.3582,350.1742,349.3582,350.1742,1500.0
2022-11-21 13:10:00,356.74,357.36,356.5,356.88,4005.0,350.705,351.3145,350.4691,350.8427,4005.0
2022-11-21 13:20:00,356.65,356.9,356.07,356.07,900.0,350.6165,350.8623,350.0464,350.0464,900.0
2022-11-21 13:30:00,356.26,357.53,356.26,357.5,2200.0,350.2331,351.4817,350.2331,351.4522,2200.0
2022-11-21 13:40:00,357.1,357.56,356.65,357.0,2145.0,351.0589,351.5111,350.6165,350.9606,2145.0
2022-11-21 13:50:00,357.0,357.2,356.73,356.91,1809.0,350.9606,351.1572,350.6952,350.8721,1809.0
2022-11-21 14:00:00,356.99,357.75,356.99,357.39,3591.0,350.9508,351.6979,350.9508,351.344,3591.0
2022-11-21 14:10:00,357.03,357.63,356.93,357.47,4295.0,350.9901,351.58,350.8918,351.4227,4295.0
2022-11-21 14:20:00,357.38,357.38,356.61,356.9,1815.0,351.3342,351.3342,350.5772,350.8623,1815.0
2022-11-21 14:30:00,356.65,357.12,356.64,356.65,4523.0,350.6165,351.0786,350.6067,350.6165,4523.0
2022-11-21 14:40:00,356.54,356.83,356.4,356.52,1800.0,350.5084,350.7935,350.3708,350.4887,1800.0
2022-11-21 14:50:00,356.73,357.02,356.46,356.84,2204.0,350.6952,350.9803,350.4298,350.8033,2204.0
2022-11-21 15:00:00,356.68,357.13,356.64,356.98,1526.0,350.646,351.0884,350.6067,350.941,1526.0
2022-11-21 15:10:00,356.36,356.72,356.23,356.72,2185.0,350.3314,350.6854,350.2036,350.6854,2185.0
2022-11-21 15:20:00,356.7,356.7,355.84,356.05,1100.0,350.6657,350.6657,349.8202,350.0267,1100.0
2022-11-21 15:30:00,356.05,356.37,356.04,356.22,2600.0,350.0267,350.3413,350.0169,350.1938,2600.0
2022-11-21 15:40:00,356.21,357.12,356.07,357.11,3105.0,350.184,351.0786,350.0464,351.0688,3105.0
2022-11-21 15:50:00,357.23,357.93,356.65,357.75,15339.0,351.1867,351.8749,350.6165,351.6979,15339.0
2022-11-22 09:30:00,359.99,362.52,358.89,361.57,3057.0,353.9,356.3872,352.8186,355.4533,3057.0
2022-11-22 09:40:00,360.78,361.93,358.29,359.1,42603.0,354.6767,355.8072,352.2288,353.0251,42603.0
2022-11-22 09:50:00,359.5,359.87,358.91,359.87,4806.0,353.4183,353.7821,352.8383,353.7821,4806.0
2022-11-22 10:00:00,360.78,361.16,359.85,359.85,1800.0,354.6767,355.0502,353.7624,353.7624,1800.0
2022-11-22 10:10:00,360.19,360.39,359.52,359.53,1300.0,354.0967,354.2933,353.438,353.4478,1300.0
2022-11-22 10:20:00,360.38,360.38,360.38,360.38,100.0,354.2834,354.2834,354.2834,354.2834,100.0
2022-11-22 10:30:00,360.36,361.53,359.6,359.76,1961.0,354.2638,355.414,353.5166,353.6739,1961.0
2022-11-22 10:40:00,360.29,360.66,360.16,360.17,812.0,354.195,354.5587,354.0672,354.077,812.0
2022-11-22 10:50:00,361.13,361.13,360.66,360.84,592.0,355.0208,355.0208,354.5587,354.7357,592.0
2022-11-22 11:00:00,360.58,360.83,360.39,360.83,1101.0,354.4801,354.7258,354.2933,354.7258,1101.0
2022-11-22 11:10:00,361.14,361.24,360.35,360.36,1100.0,355.0306,355.1289,354.254,354.2638,1100.0
2022-11-22 11:20:00,360.44,360.55,360.43,360.55,484.0,354.3424,354.4506,354.3326,354.4506,484.0
2022-11-22 11:30:00,360.53,360.59,359.82,359.88,3552.0,354.4309,354.4899,353.7329,353.7919,3552.0
2022-11-22 11:40:00,359.99,360.14,359.87,359.92,554.0,353.9,354.0475,353.7821,353.8312,554.0
2022-11-22 11:50:00,359.97,360.23,359.55,359.55,2417.0,353.8804,354.136,353.4675,353.4675,2417.0
2022-11-22 12:00:00,359.72,360.92,359.72,360.66,1520.0,353.6346,354.8143,353.6346,354.5587,1520.0
2022-11-22 12:10:00,360.46,360.56,360.21,360.55,465.0,354.3621,354.4604,354.1163,354.4506,465.0
2022-11-22 12:20:00,360.52,360.52,359.69,359.69,2451.0,354.4211,354.4211,353.6051,353.6051,2451.0
2022-11-22 12:30:00,359.3,359.81,359.3,359.43,1148.0,353.2217,353.7231,353.2217,353.3495,1148.0
2022-11-22 12:40:00,359.73,359.73,358.97,359.3,1311.0,353.6444,353.6444,352.8973,353.2217,1311.0
2022-11-22 12:50:00,359.41,359.55,359.04,359.55,1300.0,353.3299,353.4675,352.9661,353.4675,1300.0
2022-11-22 13:00:00,359.7,360.46,359.55,360.46,1414.0,353.6149,354.3621,353.4675,354.3621,1414.0
2022-11-22 13:10:00,360.18,360.42,360.1,360.1,776.0,354.0868,354.3228,354.0082,354.0082,776.0
2022-11-22 13:20:00,360.5,360.92,360.34,360.91,600.0,354.4014,354.8143,354.2441,354.8045,600.0
2022-11-22 13:30:00,360.71,360.71,360.25,360.34,2547.0,354.6079,354.6079,354.1556,354.2441,2547.0
2022-11-22 13:40:00,360.21,360.71,360.14,360.6,1152.0,354.1163,354.6079,354.0475,354.4997,1152.0
2022-11-22 13:50:00,360.89,361.49,360.89,361.35,1300.0,354.7848,355.3747,354.7848,355.237,1300.0
2022-11-22 14:00:00,361.43,361.67,361.22,361.61,1948.0,355.3157,355.5516,355.1092,355.4926,1948.0
2022-11-22 14:10:00,361.81,362.03,361.24,361.36,2000.0,355.6893,355.9055,355.1289,355.2469,2000.0
2022-11-22 14:20:00,361.14,361.85,360.99,361.85,4719.0,355.0306,355.7286,354.8831,355.7286,4719.0
2022-11-22 14:30:00,361.71,362.14,361.51,362.14,1941.0,355.5909,356.0137,355.3943,356.0137,1941.0
2022-11-22 14:40:00,362.34,362.34,361.91,362.21,1002.0,356.2103,356.2103,355.7876,356.0825,1002.0
2022-11-22 14:50:00,362.17,362.97,362.17,362.87,1600.0,356.0432,356.8296,356.0432,356.7313,1600.0
2022-11-22 15:00:00,362.78,363.55,362.73,363.2,1772.0,356.6428,357.3998,356.5937,357.0557,1772.0
2022-11-22 15:10:00,363.19,363.36,363.05,363.16,1895.0,357.0459,357.213,356.9083,357.0164,1895.0
2022-11-22 15:20:00,363.17,363.49,363.17,363.47,1734.0,357.0262,357.3408,357.0262,357.3212,1734.0
2022-11-22 15:30:00,363.38,363.43,362.87,363.43,2944.0,357.2327,357.2818,356.7313,357.2818,2944.0
2022-11-22 15:40:00,363.37,364.04,363.13,364.02,3582.0,357.2229,357.8815,356.9869,357.8619,3582.0
2022-11-22 15:50:00,363.92,364.78,363.42,364.74,21974.0,357.7636,358.609,357.272,358.5697,21974.0
2022-11-23 09:30:00,365.97,365.97,364.35,365.15,3564.0,359.7789,359.7789,358.1863,358.9727,3564.0
2022-11-23 09:40:00,366.29,369.6,366.28,368.28,9218.0,360.0935,363.3475,360.0836,362.0498,9218.0
2022-11-23 09:50:00,369.1,369.99,368.5,368.74,3206.0,362.8559,363.7309,362.2661,362.502,3206.0
2022-11-23 10:00:00,368.82,369.97,368.78,369.85,5916.0,362.5807,363.7112,362.5413,363.5932,5916.0
2022-11-23 10:10:00,369.94,370.08,368.78,368.78,7850.0,363.6817,363.8193,362.5413,362.5413,7850.0
2022-11-23 10:20:00,369.09,370.51,369.08,369.95,6872.0,362.8461,364.2421,362.8363,363.6915,6872.0
2022-11-23 10:30:00,369.96,370.51,369.68,369.68,2679.0,363.7014,364.2421,363.4261,363.4261,2679.0
2022-11-23 10:40:00,369.68,369.95,369.18,369.18,708.0,363.4261,363.6915,362.9346,362.9346,708.0
2022-11-23 10:50:00,369.31,369.34,368.34,368.41,1126.0,363.0624,363.0919,362.1088,362.1776,1126.0
2022-11-23 11:00:00,368.67,368.67,367.52,367.97,2251.0,362.4332,362.4332,361.3027,361.745,2251.0
2022-11-23 11:10:00,368.18,368.68,368.05,368.05,1513.0,361.9515,362.443,361.8237,361.8237,1513.0
2022-11-23 11:20:00,367.96,368.0,367.88,367.88,904.0,361.7352,361.7745,361.6566,361.6566,904.0
2022-11-23 11:30:00,367.73,367.97,367.39,367.42,1298.0,361.5091,361.745,361.1749,361.2043,1298.0
2022-11-23 11:40:00,367.49,367.49,367.12,367.14,800.0,361.2732,361.2732,360.9094,360.9291,800.0
2022-11-23 11:50:00,366.75,366.75,366.35,366.57,1444.0,360.5457,360.5457,360.1524,360.3687,1444.0
2022-11-23 12:00:00,366.82,367.47,366.82,367.47,1075.0,360.6145,361.2535,360.6145,361.2535,1075.0
2022-11-23 12:10:00,367.27,367.47,366.96,367.13,5006.0,361.0569,361.2535,360.7521,360.9193,5006.0
2022-11-23 12:20:00,367.42,367.65,367.42,367.45,1219.0,361.2043,361.4305,361.2043,361.2338,1219.0
2022-11-23 12:30:00,367.68,367.84,367.51,367.76,1045.0,361.4599,361.6172,361.2928,361.5386,1045.0
2022-11-23 12:40:00,367.62,367.94,367.44,367.64,2599.0,361.401,361.7156,361.224,361.4206,2599.0
2022-11-23 12:50:00,367.61,367.61,366.26,366.63,4010.0,361.3911,361.3911,360.064,360.4277,4010.0
2022-11-23 13:00:00,366.22,366.7,366.22,366.69,2101.0,360.0246,360.4965,360.0246,360.4867,2101.0
2022-11-23 13:10:00,366.56,366.66,366.45,366.54,1068.0,360.3589,360.4572,360.2508,360.3392,1068.0
2022-11-23 13:20:00,366.49,366.49,366.1,366.16,1218.0,360.2901,360.2901,359.9067,359.9657,1218.0
2022-11-23 13:30:00,366.36,366.46,366.26,366.28,510.0,360.1623,360.2606,360.064,360.0836,510.0
2022-11-23 13:40:00,366.36,366.49,366.03,366.04,1400.0,360.1623,360.2901,359.8379,359.8477,1400.0
2022-11-23 13:50:00,365.96,365.96,365.96,365.96,200.0,359.769,359.769,359.769,359.769,200.0
2022-11-23 14:00:00,365.99,367.8,365.44,367.19,1614.0,359.7985,361.5779,359.2578,360.9782,1614.0
2022-11-23 14:10:00,366.54,366.66,365.43,365.44,5522.0,360.3392,360.4572,359.248,359.2578,5522.0
2022-11-23 14:20:00,365.31,366.07,365.03,366.07,5316.0,359.13,359.8772,358.8548,359.8772,5316.0
2022-11-23 14:30:00,365.84,366.03,364.71,364.72,2886.0,359.6511,359.8379,358.5402,358.55,2886.0
2022-11-23 14:40:00,364.95,365.78,364.66,365.78,1623.0,358.7761,359.5921,358.491,359.5921,1623.0
2022-11-23 14:50:00,365.98,366.0,365.48,365.48,1775.0,359.7887,359.8084,359.2972,359.2972,1775.0
2022-11-23 15:00:00,365.47,365.47,365.03,365.26,1609.0,359.2873,359.2873,358.8548,359.0809,1609.0
2022-11-23 15:10:00,365.14,365.91,365.13,365.91,4420.0,358.9629,359.7199,358.9531,359.7199,4420.0
2022-11-23 15:20:00,365.78,366.64,365.56,365.91,4530.0,359.5921,360.4375,359.3758,359.7199,4530.0
2022-11-23 15:30:00,365.87,366.38,365.69,366.35,2400.0,359.6806,360.1819,359.5036,360.1524,2400.0
2022-11-23 15:40:00,366.4,366.43,365.89,366.06,4857.0,360.2016,360.2311,359.7002,359.8674,4857.0
2022-11-23 15:50:00,366.19,366.51,365.19,365.35,17509.0,359.9952,360.3097,359.0121,359.1694,17509.0
2022-11-25 09:30:00,363.74,364.27,363.74,364.27,1037.0,357.5866,358.1076,357.5866,358.1076,1037.0
2022-11-25 09:40:00,367.3,367.3,367.3,367.3,100.0,361.0864,361.0864,361.0864,361.0864,100.0
2022-11-25 09:50:00,367.02,367.02,365.94,366.19,3216.0,360.8111,360.8111,359.7494,359.9952,3216.0
2022-11-25 10:00:00,366.22,366.39,364.85,366.39,2418.0,360.0246,360.1918,358.6778,360.1918,2418.0
2022-11-25 10:10:00,366.37,366.37,365.46,365.66,901.0,360.1721,360.1721,359.2775,359.4741,901.0
2022-11-25 10:20:00,365.32,366.43,365.31,365.71,1723.0,359.1399,360.2311,359.13,359.5233,1723.0
2022-11-25 10:30:00,366.18,366.36,365.76,365.76,500.0,359.9853,360.1623,359.5724,359.5724,500.0
2022-11-25 10:40:00,366.01,366.01,365.5,366.01,1356.0,359.8182,359.8182,359.3168,359.8182,1356.0
2022-11-25 10:50:00,365.93,366.6,365.93,366.58,502.0,359.7396,360.3982,359.7396,360.3786,502.0
2022-11-25 11:00:00,366.88,366.88,366.57,366.78,488.0,360.6735,360.6735,360.3687,360.5752,488.0
2022-11-25 11:10:00,366.35,366.63,366.07,366.29,1000.0,360.1524,360.4277,359.8772,360.0935,1000.0
2022-11-25 11:20:00,366.21,366.21,365.83,365.97,1400.0,360.0148,360.0148,359.6412,359.7789,1400.0
2022-11-25 11:30:00,366.1,367.18,366.1,366.75,1102.0,359.9067,360.9684,359.9067,360.5457,1102.0
2022-11-25 11:40:00,366.88,367.0,366.81,366.94,700.0,360.6735,360.7915,360.6047,360.7325,700.0
2022-11-25 11:50:00,366.52,367.87,366.52,367.59,1133.0,360.3196,361.6467,360.3196,361.3715,1133.0
2022-11-25 12:00:00,367.58,368.21,367.56,367.89,2500.0,361.3616,361.981,361.342,361.6664,2500.0
2022-11-25 12:10:00,367.93,368.44,367.47,367.87,2260.0,361.7057,362.2071,361.2535,361.6467,2260.0
2022-11-25 12:20:00,367.95,368.43,367.78,368.27,2341.0,361.7254,362.1973,361.5583,362.04,2341.0
2022-11-25 12:30:00,367.93,368.08,367.65,367.81,3163.0,361.7057,361.8532,361.4305,361.5877,3163.0
2022-11-25 12:40:00,367.93,368.06,367.44,367.44,3735.0,361.7057,361.8335,361.224,361.224,3735.0
2022-11-25 12:50:00,367.16,368.0,367.15,367.71,8519.0,360.9487,361.7745,360.9389,361.4894,8519.0
2022-11-28 09:30:00,364.87,366.17,364.87,366.17,3469.0,358.6975,359.9755,358.6975,359.9755,3469.0
2022-11-28 09:40:00,365.78,366.6,365.21,366.6,1395.0,359.5921,360.3982,359.0317,360.3982,1395.0
2022-11-28 09:50:00,366.9,367.02,366.19,366.19,1189.0,360.6931,360.8111,359.9952,359.9952,1189.0
2022-11-28 10:00:00,365.6,365.67,364.43,365.1,1400.0,359.4151,359.484,358.2649,358.9236,1400.0
2022-11-28 10:10:00,365.01,365.42,364.96,365.04,1093.0,358.8351,359.2382,358.786,358.8646,1093.0
2022-11-28 10:20:00,365.25,365.27,364.09,364.37,1589.0,359.0711,359.0907,357.9307,358.2059,1589.0
2022-11-28 10:30:00,365.06,365.55,365.05,365.08,400.0,358.8843,359.366,358.8744,358.9039,400.0
2022-11-28 10:40:00,364.87,365.6,364.87,364.92,2000.0,358.6975,359.4151,358.6975,358.7466,2000.0
2022-11-28 10:50:00,364.71,364.71,364.32,364.43,1200.0,358.5402,358.5402,358.1568,358.2649,1200.0
2022-11-28 11:00:00,364.38,364.39,363.67,363.92,1200.0,358.2158,358.2256,357.5178,357.7636,1200.0
2022-11-28 11:10:00,364.03,364.35,363.91,364.35,504.0,357.8717,358.1863,357.7537,358.1863,504.0
2022-11-28 11:20:00,363.98,363.98,363.58,363.58,500.0,357.8225,357.8225,357.4293,357.4293,500.0
2022-11-28 11:30:00,363.79,364.12,363.79,363.84,783.0,357.6358,357.9602,357.6358,357.6849,783.0
2022-11-28 11:40:00,363.78,363.78,363.78,363.78,100.0,357.6259,357.6259,357.6259,357.6259,100.0
2022-11-28 11:50:00,363.42,363.61,363.42,363.42,732.0,357.272,357.4588,357.272,357.272,732.0
2022-11-28 12:00:00,363.31,363.64,361.88,362.38,2137.0,357.1639,357.4883,355.7581,356.2496,2137.0
2022-11-28 12:10:00,362.33,363.19,362.32,363.19,3320.0,356.2005,357.0459,356.1906,357.0459,3320.0
2022-11-28 12:20:00,363.37,363.55,363.18,363.38,1352.0,357.2229,357.3998,357.0361,357.2327,1352.0
2022-11-28 12:30:00,363.42,363.62,363.19,363.4,2300.0,357.272,357.4686,357.0459,357.2524,2300.0
2022-11-28 12:40:00,363.21,363.34,362.89,362.89,1706.0,357.0656,357.1934,356.751,356.751,1706.0
2022-11-28 12:50:00,362.48,362.6,362.05,362.23,1200.0,356.3479,356.4659,355.9252,356.1021,1200.0
2022-11-28 13:00:00,362.23,362.23,362.02,362.16,600.0,356.1021,356.1021,355.8957,356.0333,600.0
2022-11-28 13:10:00,362.05,362.08,361.73,362.07,1901.0,355.9252,355.9547,355.6106,355.9449,1901.0
2022-11-28 13:20:00,361.75,361.83,361.16,361.56,700.0,355.6303,355.7089,355.0502,355.4435,700.0
2022-11-28 13:30:00,361.22,361.48,361.14,361.32,1027.0,355.1092,355.3648,355.0306,355.2075,1027.0
2022-11-28 13:40:00,361.29,361.29,361.0,361.0,600.0,355.178,355.178,354.893,354.893,600.0
2022-11-28 13:50:00,360.96,361.11,360.18,360.18,2200.0,354.8536,355.0011,354.0868,354.0868,2200.0
2022-11-28 14:00:00,360.01,360.01,360.01,360.01,100.0,353.9197,353.9197,353.9197,353.9197,100.0
2022-11-28 14:10:00,360.06,360.16,359.87,360.16,611.0,353.9689,354.0672,353.7821,354.0672,611.0
2022-11-28 14:20:00,359.73,359.92,359.37,359.37,797.0,353.6444,353.8312,353.2905,353.2905,797.0
2022-11-28 14:30:00,359.41,359.55,359.4,359.43,1200.0,353.3299,353.4675,353.32,353.3495,1200.0
2022-11-28 14:40:00,359.5,359.6,359.07,359.11,2215.0,353.4183,353.5166,352.9956,353.0349,2215.0
2022-11-28 14:50:00,358.91,359.53,358.87,359.4,2618.0,352.8383,353.4478,352.799,353.32,2618.0
2022-11-28 15:00:00,359.25,359.25,358.29,358.3,757.0,353.1726,353.1726,352.2288,352.2386,757.0
2022-11-28 15:10:00,358.3,358.53,357.98,358.0,1774.0,352.2386,352.4647,351.924,351.9437,1774.0
2022-11-28 15:20:00,357.91,357.91,357.5,357.51,1300.0,351.8552,351.8552,351.4522,351.462,1300.0
2022-11-28 15:30:00,357.55,358.02,357.34,358.02,3498.0,351.5013,351.9634,351.2949,351.9634,3498.0
2022-11-28 15:40:00,357.91,358.41,357.48,358.07,15086.0,351.8552,352.3468,351.4325,352.0125,15086.0
2022-11-28 15:50:00,358.25,359.62,357.86,359.16,35035.0,352.1895,353.5363,351.8061,353.0841,35035.0
2022-11-29 09:30:00,357.9,359.8,357.04,359.49,2105.0,351.8454,353.7133,350.9999,353.4085,2105.0
2022-11-29 09:40:00,360.35,360.35,357.41,357.41,1060.0,354.254,354.254,351.3637,351.3637,1060.0
2022-11-29 09:50:00,357.75,358.25,357.75,358.25,200.0,351.6979,352.1895,351.6979,352.1895,200.0
2022-11-29 10:00:00,359.34,359.34,358.49,358.96,700.0,353.261,353.261,352.4254,352.8875,700.0
2022-11-29 10:10:00,359.5,361.64,359.5,361.08,3320.0,353.4183,355.5221,353.4183,354.9716,3320.0
2022-11-29 10:20:00,360.96,361.08,360.52,360.9,2659.0,354.8536,354.9716,354.4211,354.7946,2659.0
2022-11-29 10:30:00,361.23,361.45,360.37,360.37,6504.0,355.1191,355.3353,354.2736,354.2736,6504.0
2022-11-29 10:40:00,360.35,360.41,359.4,359.4,1130.0,354.254,354.3129,353.32,353.32,1130.0
2022-11-29 10:50:00,359.75,359.75,359.0,359.03,400.0,353.6641,353.6641,352.9268,352.9563,400.0
2022-11-29 11:00:00,358.91,358.91,356.46,356.81,1357.0,352.8383,352.8383,350.4298,350.7738,1357.0
2022-11-29 11:10:00,357.06,357.46,356.8,356.8,400.0,351.0196,351.4128,350.764,350.764,400.0
2022-11-29 11:20:00,356.58,356.72,355.87,356.08,2412.0,350.5477,350.6854,349.8497,350.0562,2412.0
2022-11-29 11:30:00,356.38,356.64,356.34,356.64,511.0,350.3511,350.6067,350.3118,350.6067,511.0
2022-11-29 11:40:00,356.38,356.52,355.99,356.24,1400.0,350.3511,350.4887,349.9677,350.2135,1400.0
2022-11-29 11:50:00,356.34,356.34,356.04,356.25,758.0,350.3118,350.3118,350.0169,350.2233,758.0
2022-11-29 12:00:00,356.17,356.17,355.91,356.04,900.0,350.1447,350.1447,349.8891,350.0169,900.0
2022-11-29 12:10:00,356.16,356.38,356.0,356.0,712.0,350.1348,350.3511,349.9775,349.9775,712.0
2022-11-29 12:20:00,355.97,356.53,355.97,356.39,899.0,349.948,350.4986,349.948,350.3609,899.0
2022-11-29 12:30:00,356.65,357.97,356.65,357.97,2054.0,350.6165,351.9142,350.6165,351.9142,2054.0
2022-11-29 12:40:00,357.71,357.71,357.15,357.19,601.0,351.6586,351.6586,351.1081,351.1474,601.0
2022-11-29 12:50:00,357.38,357.78,357.38,357.78,200.0,351.3342,351.7274,351.3342,351.7274,200.0
2022-11-29 13:00:00,357.68,357.84,357.43,357.62,880.0,351.6291,351.7864,351.3833,351.5701,880.0
2022-11-29 13:10:00,357.8,358.17,357.8,357.96,700.0,351.7471,352.1108,351.7471,351.9044,700.0
2022-11-29 13:20:00,357.4,357.4,356.95,356.95,660.0,351.3539,351.3539,350.9115,350.9115,660.0
2022-11-29 13:30:00,356.92,357.14,356.64,357.1,3266.0,350.882,351.0983,350.6067,351.0589,3266.0
2022-11-29 13:40:00,357.03,357.09,356.88,357.03,1409.0,350.9901,351.0491,350.8427,350.9901,1409.0
2022-11-29 13:50:00,356.99,358.31,356.89,358.16,4059.0,350.9508,352.2485,350.8525,352.101,4059.0
2022-11-29 14:00:00,358.85,359.55,358.65,358.66,4767.0,352.7793,353.4675,352.5827,352.5925,4767.0
2022-11-29 14:10:00,358.49,358.49,358.19,358.42,1200.0,352.4254,352.4254,352.1305,352.3566,1200.0
2022-11-29 14:20:00,358.16,358.16,357.58,357.58,1209.0,352.101,352.101,351.5308,351.5308,1209.0
2022-11-29 14:30:00,357.55,357.55,356.82,356.82,700.0,351.5013,351.5013,350.7837,350.7837,700.0
2022-11-29 14:40:00,356.41,356.49,356.38,356.38,409.0,350.3806,350.4593,350.3511,350.3511,409.0
2022-11-29 14:50:00,356.37,356.8,356.35,356.8,2113.0,350.3413,350.764,350.3216,350.764,2113.0
2022-11-29 15:00:00,356.81,357.88,356.81,357.88,1983.0,350.7738,351.8257,350.7738,351.8257,1983.0
2022-11-29 15:10:00,357.76,358.03,357.59,358.02,2600.0,351.7078,351.9732,351.5406,351.9634,2600.0
2022-11-29 15:20:00,358.22,358.29,357.64,358.07,2606.0,352.16,352.2288,351.5898,352.0125,2606.0
2022-11-29 15:30:00,358.16,358.46,357.86,357.97,2590.0,352.101,352.3959,351.8061,351.9142,2590.0
2022-11-29 15:40:00,358.08,358.42,357.83,358.14,3797.0,352.0224,352.3566,351.7766,352.0813,3797.0
2022-11-29 15:50:00,357.99,358.32,357.55,357.57,14857.0,351.9339,352.2583,351.5013,351.521,14857.0
2022-11-30 09:30:00,355.46,355.82,354.34,355.4,2576.0,350.076,350.4305,348.973,350.0169,2576.0
2022-11-30 09:40:00,355.71,356.09,355.12,355.22,1495.0,350.3222,350.6965,349.7411,349.8396,1495.0
2022-11-30 09:50:00,354.87,355.09,354.68,354.77,5403.0,349.4949,349.7116,349.3078,349.3965,5403.0
2022-11-30 10:00:00,354.86,355.23,353.73,354.14,4347.0,349.4851,349.8495,348.3722,348.776,4347.0
2022-11-30 10:10:00,353.93,354.01,352.9,352.91,807.0,348.5692,348.648,347.5548,347.5646,807.0
2022-11-30 10:20:00,352.63,353.21,352.62,352.87,1412.0,347.2889,347.8601,347.279,347.5252,1412.0
2022-11-30 10:30:00,352.94,353.84,352.8,353.79,1600.0,347.5942,348.4805,347.4563,348.4313,1600.0
2022-11-30 10:40:00,354.22,354.22,353.84,353.84,300.0,348.8548,348.8548,348.4805,348.4805,300.0
2022-11-30 10:50:00,353.5,354.07,353.5,354.07,600.0,348.1457,348.7071,348.1457,348.7071,600.0
2022-11-30 11:00:00,354.18,354.18,354.17,354.18,100.0,348.8154,348.8154,348.8055,348.8154,100.0
2022-11-30 11:10:00,354.75,354.82,354.64,354.82,506.0,349.3768,349.4457,349.2684,349.4457,506.0
2022-11-30 11:20:00,355.24,355.48,355.23,355.35,5200.0,349.8593,350.0957,349.8495,349.9677,5200.0
2022-11-30 11:30:00,355.6,356.11,355.6,356.11,1200.0,350.2139,350.7162,350.2139,350.7162,1200.0
2022-11-30 11:40:00,355.89,356.34,355.62,356.31,1200.0,350.4995,350.9427,350.2336,350.9131,1200.0
2022-11-30 11:50:00,355.94,355.94,355.2,355.54,1587.0,350.5487,350.5487,349.8199,350.1548,1587.0
2022-11-30 12:00:00,355.48,355.48,354.67,354.67,802.0,350.0957,350.0957,349.298,349.298,802.0
2022-11-30 12:10:00,353.79,353.81,352.89,352.9,5845.0,348.4313,348.451,347.5449,347.5548,5845.0
2022-11-30 12:20:00,352.75,353.59,352.69,353.59,935.0,347.407,348.2343,347.348,348.2343,935.0
2022-11-30 12:30:00,353.8,353.8,353.2,353.2,1300.0,348.4411,348.4411,347.8502,347.8502,1300.0
2022-11-30 12:40:00,352.96,353.86,352.96,353.59,1200.0,347.6139,348.5002,347.6139,348.2343,1200.0
2022-11-30 12:50:00,353.4,353.82,353.24,353.74,1800.0,348.0472,348.4608,347.8896,348.3821,1800.0
2022-11-30 13:00:00,354.24,354.53,354.15,354.16,900.0,348.8745,349.1601,348.7858,348.7957,900.0
2022-11-30 13:10:00,354.3,354.41,353.82,353.87,4100.0,348.9336,349.0419,348.4608,348.5101,4100.0
2022-11-30 13:20:00,353.85,353.93,353.53,353.84,1600.0,348.4904,348.5692,348.1752,348.4805,1600.0
2022-11-30 13:30:00,353.44,356.67,353.27,356.67,1640.0,348.0866,351.2677,347.9192,351.2677,1640.0
2022-11-30 13:40:00,357.93,357.93,355.07,356.21,2441.0,352.5086,352.5086,349.6919,350.8146,2441.0
2022-11-30 13:50:00,356.19,356.9,355.48,356.03,4434.0,350.7949,351.4942,350.0957,350.6374,4434.0
2022-11-30 14:00:00,356.9,358.04,356.18,357.43,5481.0,351.4942,352.6169,350.7851,352.0162,5481.0
2022-11-30 14:10:00,357.56,359.44,357.05,359.44,6306.0,352.1442,353.9957,351.6419,353.9957,6306.0
2022-11-30 14:20:00,358.94,360.95,358.94,360.55,16280.0,353.5033,355.4828,353.5033,355.0889,16280.0
2022-11-30 14:30:00,360.19,360.19,359.41,359.41,1757.0,354.7344,354.7344,353.9662,353.9662,1757.0
2022-11-30 14:40:00,360.03,360.1,359.41,359.47,2211.0,354.5768,354.6457,353.9662,354.0253,2211.0
2022-11-30 14:50:00,359.87,360.42,359.62,359.92,5197.0,354.4192,354.9609,354.173,354.4684,5197.0
2022-11-30 15:00:00,360.36,361.61,359.84,361.27,2502.0,354.9018,356.1328,354.3897,355.798,2502.0
2022-11-30 15:10:00,361.71,362.76,361.56,362.65,7052.0,356.2313,357.2654,356.0836,357.1571,7052.0
2022-11-30 15:20:00,362.58,363.0,362.48,362.94,12819.0,357.0882,357.5018,356.9897,357.4427,12819.0
2022-11-30 15:30:00,362.95,364.62,362.86,364.11,9515.0,357.4526,359.0973,357.3639,358.595,9515.0
2022-11-30 15:40:00,363.99,364.85,363.82,364.8,6213.0,358.4768,359.3238,358.3094,359.2745,6213.0
2022-11-30 15:50:00,365.24,366.52,365.14,366.52,49451.0,359.7079,360.9685,359.6094,360.9685,49451.0
2022-12-01 09:30:00,367.18,368.24,364.16,365.39,7638.0,361.6185,362.6624,358.6442,359.8556,7638.0
2022-12-01 09:40:00,365.71,365.91,364.44,364.93,3948.0,360.1707,360.3677,358.92,359.4026,3948.0
2022-12-01 09:50:00,365.5,365.94,362.71,365.01,4909.0,359.9639,360.3973,357.2162,359.4813,4909.0
2022-12-01 10:00:00,365.06,365.06,363.4,363.82,5097.0,359.5306,359.5306,357.8957,358.3094,5097.0
2022-12-01 10:10:00,363.93,364.76,362.73,363.83,8861.0,358.4177,359.2351,357.2359,358.3192,8861.0
2022-12-01 10:20:00,363.82,364.55,363.82,364.46,3500.0,358.3094,359.0283,358.3094,358.9397,3500.0
2022-12-01 10:30:00,364.28,365.19,363.84,365.08,9455.0,358.7624,359.6586,358.3291,359.5503,9455.0
2022-12-01 10:40:00,365.93,366.56,365.29,366.56,2179.0,360.3874,361.0079,359.7571,361.0079,2179.0
2022-12-01 10:50:00,366.89,367.2,365.8,366.78,1603.0,361.3329,361.6382,360.2594,361.2245,1603.0
2022-12-01 11:00:00,366.78,367.17,366.61,366.91,1700.0,361.2245,361.6086,361.0571,361.3526,1700.0
2022-12-01 11:10:00,367.36,367.36,365.0,365.2,2725.0,361.7958,361.7958,359.4715,359.6685,2725.0
2022-12-01 11:20:00,365.85,366.25,365.79,366.25,1757.0,360.3086,360.7026,360.2495,360.7026,1757.0
2022-12-01 11:30:00,366.59,366.79,366.08,366.09,1916.0,361.0374,361.2344,360.5351,360.545,1916.0
2022-12-01 11:40:00,366.52,366.87,366.51,366.77,1001.0,360.9685,361.3132,360.9586,361.2147,1001.0
2022-12-01 11:50:00,367.05,367.16,366.4,367.14,2306.0,361.4905,361.5988,360.8503,361.5791,2306.0
2022-12-01 12:00:00,366.93,366.95,365.57,365.79,1400.0,361.3723,361.392,360.0329,360.2495,1400.0
2022-12-01 12:10:00,365.68,367.77,365.48,367.4,16846.0,360.1412,362.1995,359.9442,361.8351,16846.0
2022-12-01 12:20:00,367.34,368.25,367.34,368.19,1726.0,361.7761,362.6723,361.7761,362.6132,1726.0
2022-12-01 12:30:00,368.07,369.76,367.97,367.98,13858.0,362.495,364.1594,362.3965,362.4064,13858.0
2022-12-01 12:40:00,367.94,368.22,367.26,368.19,2875.0,362.367,362.6427,361.6973,362.6132,2875.0
2022-12-01 12:50:00,368.18,368.48,367.07,367.07,5535.0,362.6033,362.8988,361.5101,361.5101,5535.0
2022-12-01 13:00:00,367.06,367.69,366.85,367.69,1401.0,361.5003,362.1208,361.2935,362.1208,1401.0
2022-12-01 13:10:00,367.71,367.71,366.75,366.9,900.0,362.1405,362.1405,361.195,361.3427,900.0
2022-12-01 13:20:00,366.93,366.93,366.28,366.31,5766.0,361.3723,361.3723,360.7321,360.7617,5766.0
2022-12-01 13:30:00,366.29,366.46,365.54,365.83,3349.0,360.742,360.9094,360.0033,360.2889,3349.0
2022-12-01 13:40:00,365.91,366.98,365.71,366.58,4846.0,360.3677,361.4215,360.1707,361.0276,4846.0
2022-12-01 13:50:00,366.9,366.9,366.2,366.3,1560.0,361.3427,361.3427,360.6533,360.7518,1560.0
2022-12-01 14:00:00,366.35,366.35,365.38,365.52,1400.0,360.8011,360.8011,359.8457,359.9836,1400.0
2022-12-01 14:10:00,365.63,365.87,365.52,365.87,1100.0,360.092,360.3283,359.9836,360.3283,1100.0
2022-12-01 14:20:00,365.63,365.78,365.24,365.61,1700.0,360.092,360.2397,359.7079,360.0723,1700.0
2022-12-01 14:30:00,365.64,365.84,365.39,365.39,940.0,360.1018,360.2988,359.8556,359.8556,940.0
2022-12-01 14:40:00,365.46,365.99,365.45,365.99,1012.0,359.9245,360.4465,359.9147,360.4465,1012.0
2022-12-01 14:50:00,366.61,366.61,365.74,366.01,1598.0,361.0571,361.0571,360.2003,360.4662,1598.0
2022-12-01 15:00:00,366.5,366.72,366.44,366.72,493.0,360.9488,361.1654,360.8897,361.1654,493.0
2022-12-01 15:10:00,366.63,366.63,365.97,365.97,1281.0,361.0768,361.0768,360.4268,360.4268,1281.0
2022-12-01 15:20:00,366.11,366.23,365.96,366.19,1854.0,360.5647,360.6829,360.417,360.6435,1854.0
2022-12-01 15:30:00,366.16,366.53,366.16,366.4,2156.0,360.6139,360.9783,360.6139,360.8503,2156.0
2022-12-01 15:40:00,366.32,366.88,365.87,365.98,4044.0,360.7715,361.323,360.3283,360.4367,4044.0
2022-12-01 15:50:00,366.15,366.37,364.95,365.38,14915.0,360.6041,360.8207,359.4223,359.8457,14915.0
2022-12-02 09:30:00,361.28,361.83,359.84,361.02,8521.0,355.8078,356.3495,354.3897,355.5518,8521.0
2022-12-02 09:40:00,361.56,361.56,358.25,358.94,2217.0,356.0836,356.0836,352.8237,353.5033,2217.0
2022-12-02 09:50:00,358.62,359.76,358.61,359.76,2327.0,353.1881,354.3109,353.1783,354.3109,2327.0
2022-12-02 10:00:00,360.71,360.71,359.12,359.82,1300.0,355.2465,355.2465,353.6806,354.37,1300.0
2022-12-02 10:10:00,360.6,361.05,360.46,360.46,1308.0,355.1381,355.5813,355.0003,355.0003,1308.0
2022-12-02 10:20:00,360.34,360.81,360.2,360.25,1400.0,354.8821,355.345,354.7442,354.7934,1400.0
2022-12-02 10:30:00,360.19,361.22,360.18,360.27,1300.0,354.7344,355.7488,354.7245,354.8131,1300.0
2022-12-02 10:40:00,360.8,361.04,360.8,360.9,300.0,355.3351,355.5715,355.3351,355.4336,300.0
2022-12-02 10:50:00,361.24,362.24,361.07,361.62,2800.0,355.7685,356.7533,355.601,356.1427,2800.0
2022-12-02 11:00:00,361.38,361.53,361.04,361.21,1922.0,355.9063,356.0541,355.5715,355.7389,1922.0
2022-12-02 11:10:00,361.3,361.85,361.3,361.85,499.0,355.8275,356.3692,355.8275,356.3692,499.0
2022-12-02 11:20:00,361.88,362.38,361.69,361.99,1923.0,356.3988,356.8912,356.2116,356.5071,1923.0
2022-12-02 11:30:00,362.27,362.6,362.14,362.6,2497.0,356.7829,357.1079,356.6548,357.1079,2497.0
2022-12-02 11:40:00,363.14,363.3,362.98,363.0,1400.0,357.6397,357.7972,357.4821,357.5018,1400.0
2022-12-02 11:50:00,363.08,363.14,363.07,363.14,300.0,357.5806,357.6397,357.5707,357.6397,300.0
2022-12-02 12:00:00,363.42,364.3,363.41,364.0,1317.0,357.9154,358.7821,357.9056,358.4866,1317.0
2022-12-02 12:10:00,363.95,364.29,363.78,363.98,2236.0,358.4374,358.7723,358.27,358.467,2236.0
2022-12-02 12:20:00,363.89,363.89,363.62,363.71,500.0,358.3783,358.3783,358.1124,358.201,500.0
2022-12-02 12:30:00,363.64,363.85,363.59,363.59,599.0,358.1321,358.3389,358.0829,358.0829,599.0
2022-12-02 12:40:00,363.59,363.6,363.4,363.41,416.0,358.0829,358.0927,357.8957,357.9056,416.0
2022-12-02 12:50:00,362.99,363.22,362.25,362.25,859.0,357.4919,357.7185,356.7632,356.7632,859.0
2022-12-02 13:00:00,362.53,362.61,362.22,362.54,500.0,357.0389,357.1177,356.7336,357.0488,500.0
2022-12-02 13:10:00,362.24,362.92,362.24,362.92,900.0,356.7533,357.423,356.7533,357.423,900.0
2022-12-02 13:20:00,363.16,363.16,362.63,363.14,400.0,357.6594,357.6594,357.1374,357.6397,400.0
2022-12-02 13:30:00,363.13,363.24,362.99,363.19,400.0,357.6298,357.7382,357.4919,357.6889,400.0
2022-12-02 13:40:00,362.95,363.56,362.95,363.56,500.0,357.4526,358.0533,357.4526,358.0533,500.0
2022-12-02 13:50:00,363.5,364.0,363.37,363.93,4712.0,357.9942,358.4866,357.8662,358.4177,4712.0
2022-12-02 14:00:00,364.16,364.16,363.27,363.28,1537.0,358.6442,358.6442,357.7677,357.7776,1537.0
2022-12-02 14:10:00,363.33,364.11,362.94,364.11,2426.0,357.8268,358.595,357.4427,358.595,2426.0
2022-12-02 14:20:00,363.4,364.27,363.4,363.97,747.0,357.8957,358.7526,357.8957,358.4571,747.0
2022-12-02 14:30:00,363.67,364.05,363.67,363.68,1000.0,358.1616,358.5359,358.1616,358.1715,1000.0
2022-12-02 14:40:00,363.97,364.28,363.97,364.28,438.0,358.4571,358.7624,358.4571,358.7624,438.0
2022-12-02 14:50:00,364.49,365.51,364.49,365.12,4000.0,358.9692,359.9738,358.9692,359.5897,4000.0
2022-12-02 15:00:00,365.52,366.15,365.27,365.63,3700.0,359.9836,360.6041,359.7374,360.092,3700.0
2022-12-02 15:10:00,365.72,366.3,365.53,366.3,4900.0,360.1806,360.7518,359.9935,360.7518,4900.0
2022-12-02 15:20:00,365.99,366.14,364.64,364.81,4100.0,360.4465,360.5942,359.117,359.2844,4100.0
2022-12-02 15:30:00,365.08,365.26,364.58,365.26,5636.0,359.5503,359.7276,359.0579,359.7276,5636.0
2022-12-02 15:40:00,365.13,365.66,364.21,364.33,15666.0,359.5995,360.1215,358.6935,358.8116,15666.0
2022-12-02 15:50:00,364.2,366.0,364.2,365.87,18447.0,358.6836,360.4564,358.6836,360.3283,18447.0
2022-12-05 09:30:00,359.64,359.89,357.76,359.51,4843.0,354.1927,354.4389,352.3412,354.0647,4843.0
2022-12-05 09:40:00,359.52,359.52,357.14,357.14,1437.0,354.0745,354.0745,351.7306,351.7306,1437.0
2022-12-05 09:50:00,357.46,359.09,357.45,357.92,6171.0,352.0457,353.651,352.0359,352.4987,6171.0
2022-12-05 10:00:00,357.5,357.5,356.25,356.75,6440.0,352.0851,352.0851,350.854,351.3465,6440.0
2022-12-05 10:10:00,357.06,358.05,357.06,357.64,3721.0,351.6518,352.6268,351.6518,352.223,3721.0
2022-12-05 10:20:00,357.6,357.7,355.61,355.61,5427.0,352.1836,352.2821,350.2237,350.2237,5427.0
2022-12-05 10:30:00,356.11,357.7,355.61,356.54,2980.0,350.7162,352.2821,350.2237,351.1396,2980.0
2022-12-05 10:40:00,357.19,357.42,356.87,357.16,3083.0,351.7798,352.0063,351.4646,351.7502,3083.0
2022-12-05 10:50:00,356.99,357.07,355.89,356.64,4169.0,351.5828,351.6616,350.4995,351.2381,4169.0
2022-12-05 11:00:00,356.85,356.92,356.46,356.87,4103.0,351.4449,351.5139,351.0609,351.4646,4103.0
2022-12-05 11:10:00,357.01,357.26,356.1,356.43,2920.0,351.6025,351.8487,350.7063,351.0313,2920.0
2022-12-05 11:20:00,356.31,356.46,355.15,355.59,10479.0,350.9131,351.0609,349.7707,350.204,10479.0
2022-12-05 11:30:00,355.77,355.81,354.08,354.67,12283.0,350.3813,350.4207,348.7169,349.298,12283.0
2022-12-05 11:40:00,354.9,354.98,353.6,354.02,7544.0,349.5245,349.6033,348.2442,348.6578,7544.0
2022-12-05 11:50:00,354.29,354.45,352.54,352.72,7225.0,348.9237,349.0813,347.2002,347.3775,7225.0
2022-12-05 12:00:00,353.04,354.43,352.85,354.43,1756.0,347.6927,349.0616,347.5055,349.0616,1756.0
2022-12-05 12:10:00,354.81,355.41,354.78,355.41,1001.0,349.4358,350.0268,349.4063,350.0268,1001.0
2022-12-05 12:20:00,355.49,355.98,355.49,355.86,3900.0,350.1055,350.5881,350.1055,350.4699,3900.0
2022-12-05 12:30:00,356.06,356.13,354.41,354.41,4710.0,350.6669,350.7359,349.0419,349.0419,4710.0
2022-12-05 12:40:00,354.5,355.17,354.29,355.17,1984.0,349.1305,349.7904,348.9237,349.7904,1984.0
2022-12-05 12:50:00,354.72,354.94,354.1,354.71,2100.0,349.3472,349.5639,348.7366,349.3374,2100.0
2022-12-05 13:00:00,354.59,354.94,354.46,354.5,1300.0,349.2192,349.5639,349.0911,349.1305,1300.0
2022-12-05 13:10:00,354.73,354.88,354.43,354.58,2148.0,349.3571,349.5048,349.0616,349.2093,2148.0
2022-12-05 13:20:00,354.14,354.14,353.58,353.67,1400.0,348.776,348.776,348.2245,348.3131,1400.0
2022-12-05 13:30:00,353.52,354.48,353.52,354.37,4690.0,348.1654,349.1108,348.1654,349.0025,4690.0
2022-12-05 13:40:00,354.38,354.49,353.63,354.28,4700.0,349.0124,349.1207,348.2737,348.9139,4700.0
2022-12-05 13:50:00,354.32,354.5,353.06,353.06,2371.0,348.9533,349.1305,347.7124,347.7124,2371.0
2022-12-05 14:00:00,352.99,353.03,352.65,353.03,644.0,347.6434,347.6828,347.3086,347.6828,644.0
2022-12-05 14:10:00,353.19,353.49,353.0,353.49,4866.0,347.8404,348.1358,347.6533,348.1358,4866.0
2022-12-05 14:20:00,353.44,353.73,353.29,353.5,2656.0,348.0866,348.3722,347.9389,348.1457,2656.0
2022-12-05 14:30:00,353.86,354.19,353.54,354.19,2465.0,348.5002,348.8252,348.1851,348.8252,2465.0
2022-12-05 14:40:00,354.15,354.15,353.41,353.49,1028.0,348.7858,348.7858,348.057,348.1358,1028.0
2022-12-05 14:50:00,353.34,354.07,353.34,354.04,2058.0,347.9881,348.7071,347.9881,348.6775,2058.0
2022-12-05 15:00:00,354.16,354.52,353.92,354.32,6301.0,348.7957,349.1502,348.5593,348.9533,6301.0
2022-12-05 15:10:00,354.31,354.5,353.43,353.52,3425.0,348.9434,349.1305,348.0767,348.1654,3425.0
2022-12-05 15:20:00,353.59,354.2,353.56,353.75,5345.0,348.2343,348.8351,348.2048,348.3919,5345.0
2022-12-05 15:30:00,353.62,354.35,353.5,353.51,11072.0,348.2639,348.9828,348.1457,348.1555,11072.0
2022-12-05 15:40:00,353.51,354.05,353.43,353.51,17891.0,348.1555,348.6874,348.0767,348.1555,17891.0
2022-12-05 15:50:00,353.29,353.51,352.17,353.23,31485.0,347.9389,348.1555,346.8358,347.8798,31485.0
2022-12-06 09:30:00,354.52,354.52,352.96,353.01,3249.0,349.1502,349.1502,347.6139,347.6631,3249.0
2022-12-06 09:40:00,352.66,353.1,351.42,353.1,1200.0,347.3184,347.7517,346.0972,347.7517,1200.0
2022-12-06 09:50:00,353.4,353.63,351.88,351.88,1000.0,348.0472,348.2737,346.5502,346.5502,1000.0
2022-12-06 10:00:00,352.4,352.4,350.75,351.09,1797.0,347.0623,347.0623,345.4373,345.7722,1797.0
2022-12-06 10:10:00,351.54,351.54,350.23,350.68,2604.0,346.2154,346.2154,344.9252,345.3684,2604.0
2022-12-06 10:20:00,350.86,351.03,349.77,349.77,1300.0,345.5457,345.7131,344.4722,344.4722,1300.0
2022-12-06 10:30:00,350.18,350.18,349.09,349.26,1744.0,344.876,344.876,343.8025,343.9699,1744.0
2022-12-06 10:40:00,348.97,349.65,348.97,349.65,400.0,343.6843,344.354,343.6843,344.354,400.0
2022-12-06 10:50:00,349.54,349.62,349.04,349.06,1205.0,344.2457,344.3245,343.7532,343.7729,1205.0
2022-12-06 11:00:00,349.08,349.69,348.95,349.56,2400.0,343.7926,344.3934,343.6646,344.2654,2400.0
2022-12-06 11:10:00,349.81,350.11,349.03,349.46,1300.0,344.5116,344.807,343.7434,344.1669,1300.0
2022-12-06 11:20:00,349.57,350.21,349.57,350.18,800.0,344.2752,344.9055,344.2752,344.876,800.0
2022-12-06 11:30:00,350.47,350.47,349.74,349.75,1600.0,345.1616,345.1616,344.4426,344.4525,1600.0
2022-12-06 11:40:00,349.99,350.26,349.98,350.13,2210.0,344.6889,344.9548,344.679,344.8267,2210.0
2022-12-06 11:50:00,349.75,350.18,349.53,350.18,2362.0,344.4525,344.876,344.2358,344.876,2362.0
2022-12-06 12:00:00,350.18,351.04,350.17,350.92,1016.0,344.876,345.7229,344.8661,345.6048,1016.0
2022-12-06 12:10:00,350.86,350.94,350.04,350.05,1100.0,345.5457,345.6245,344.7381,344.7479,1100.0
2022-12-06 12:20:00,350.24,350.94,350.21,350.94,1909.0,344.9351,345.6245,344.9055,345.6245,1909.0
2022-12-06 12:30:00,351.09,351.09,349.75,349.95,11223.0,345.7722,345.7722,344.4525,344.6495,11223.0
2022-12-06 12:40:00,349.58,350.14,349.0,349.87,5843.0,344.2851,344.8366,343.7138,344.5707,5843.0
2022-12-06 12:50:00,350.36,350.36,348.79,348.79,1095.0,345.0532,345.0532,343.507,343.507,1095.0
2022-12-06 13:00:00,348.78,348.78,347.95,347.95,1300.0,343.4972,343.4972,342.6797,342.6797,1300.0
2022-12-06 13:10:00,347.81,348.58,347.8,348.15,842.0,342.5419,343.3002,342.532,342.8767,842.0
2022-12-06 13:20:00,348.05,348.05,347.46,347.46,945.0,342.7782,342.7782,342.1972,342.1972,945.0
2022-12-06 13:30:00,347.6,348.09,347.59,348.09,971.0,342.3351,342.8176,342.3252,342.8176,971.0
2022-12-06 13:40:00,348.17,348.27,348.16,348.27,400.0,342.8964,342.9949,342.8866,342.9949,400.0
2022-12-06 13:50:00,348.19,348.2,347.12,347.5,1350.0,342.9161,342.926,341.8623,342.2366,1350.0
2022-12-06 14:00:00,347.45,347.45,346.43,346.51,1110.0,342.1873,342.1873,341.1828,341.2616,1110.0
2022-12-06 14:10:00,346.62,346.72,346.61,346.71,611.0,341.3699,341.4684,341.36,341.4585,611.0
2022-12-06 14:20:00,346.84,346.98,346.58,346.6,663.0,341.5866,341.7244,341.3305,341.3502,663.0
2022-12-06 14:30:00,346.55,347.05,346.45,347.05,1379.0,341.301,341.7934,341.2025,341.7934,1379.0
2022-12-06 14:40:00,347.16,347.94,347.13,347.93,1308.0,341.9017,342.6699,341.8722,342.6601,1308.0
2022-12-06 14:50:00,347.84,348.12,347.74,347.74,1200.0,342.5714,342.8472,342.4729,342.4729,1200.0
2022-12-06 15:00:00,348.01,348.37,347.93,348.26,1474.0,342.7388,343.0934,342.6601,342.9851,1474.0
2022-12-06 15:10:00,347.99,348.01,347.54,347.54,1359.0,342.7191,342.7388,342.276,342.276,1359.0
2022-12-06 15:20:00,347.46,347.95,347.45,347.55,2087.0,342.1972,342.6797,342.1873,342.2858,2087.0
2022-12-06 15:30:00,347.72,348.45,347.58,348.42,2862.0,342.4532,343.1722,342.3154,343.1426,2862.0
2022-12-06 15:40:00,348.61,349.48,348.61,349.38,2403.0,343.3298,344.1866,343.3298,344.0881,2403.0
2022-12-06 15:50:00,349.52,350.18,349.16,349.99,20903.0,344.226,344.876,343.8714,344.6889,20903.0
2022-12-07 09:30:00,348.8,352.3,348.8,352.3,2595.0,343.5169,346.9639,343.5169,346.9639,2595.0
2022-12-07 09:40:00,351.09,352.54,351.09,352.5,3724.0,345.7722,347.2002,345.7722,347.1608,3724.0
2022-12-07 09:50:00,352.53,354.81,352.52,352.57,8905.0,347.1904,349.4358,347.1805,347.2298,8905.0
2022-12-07 10:00:00,352.14,353.23,351.63,353.23,1600.0,346.8063,347.8798,346.304,347.8798,1600.0
2022-12-07 10:10:00,353.89,353.89,351.51,352.23,1771.0,348.5298,348.5298,346.1858,346.8949,1771.0
2022-12-07 10:20:00,352.16,352.69,350.88,352.69,2813.0,346.826,347.348,345.5654,347.348,2813.0
2022-12-07 10:30:00,353.46,354.03,352.98,352.98,1900.0,348.1063,348.6677,347.6336,347.6336,1900.0
2022-12-07 10:40:00,352.83,355.26,352.83,354.88,5242.0,347.4858,349.879,347.4858,349.5048,5242.0
2022-12-07 10:50:00,354.77,355.02,354.49,354.49,2071.0,349.3965,349.6427,349.1207,349.1207,2071.0
2022-12-07 11:00:00,354.51,354.67,353.81,353.81,1323.0,349.1404,349.298,348.451,348.451,1323.0
2022-12-07 11:10:00,353.72,353.99,353.12,353.74,1612.0,348.3624,348.6283,347.7714,348.3821,1612.0
2022-12-07 11:20:00,353.31,353.31,351.77,351.88,1879.0,347.9586,347.9586,346.4419,346.5502,1879.0
2022-12-07 11:30:00,351.64,352.32,351.37,352.31,3300.0,346.3139,346.9836,346.0479,346.9737,3300.0
2022-12-07 11:40:00,351.95,352.17,351.7,352.17,1932.0,346.6192,346.8358,346.373,346.8358,1932.0
2022-12-07 11:50:00,351.82,351.96,351.32,351.96,1902.0,346.4911,346.629,345.9987,346.629,1902.0
2022-12-07 12:00:00,351.62,352.34,351.18,351.38,1408.0,346.2942,347.0033,345.8608,346.0578,1408.0
2022-12-07 12:10:00,351.28,351.64,350.86,351.05,2315.0,345.9593,346.3139,345.5457,345.7328,2315.0
2022-12-07 12:20:00,350.82,352.08,350.79,351.8,2300.0,345.5063,346.7472,345.4767,346.4714,2300.0
2022-12-07 12:30:00,351.71,352.08,351.35,351.65,3435.0,346.3828,346.7472,346.0283,346.3237,3435.0
2022-12-07 12:40:00,352.12,352.17,351.92,351.92,2459.0,346.7866,346.8358,346.5896,346.5896,2459.0
2022-12-07 12:50:00,351.97,352.49,351.38,351.69,4800.0,346.6389,347.151,346.0578,346.3631,4800.0
2022-12-07 13:00:00,351.59,352.06,351.29,351.3,1226.0,346.2646,346.7275,345.9692,345.979,1226.0
2022-12-07 13:10:00,351.56,351.89,351.15,351.32,2365.0,346.2351,346.5601,345.8313,345.9987,2365.0
2022-12-07 13:20:00,350.95,351.65,350.48,350.48,1775.0,345.6343,346.3237,345.1714,345.1714,1775.0
2022-12-07 13:30:00,350.75,351.24,350.41,350.63,1500.0,345.4373,345.9199,345.1025,345.3192,1500.0
2022-12-07 13:40:00,350.6,350.99,350.59,350.99,1100.0,345.2896,345.6737,345.2798,345.6737,1100.0
2022-12-07 13:50:00,350.8,350.8,349.73,349.91,3700.0,345.4866,345.4866,344.4328,344.6101,3700.0
2022-12-07 14:00:00,349.75,350.07,349.26,350.07,1542.0,344.4525,344.7676,343.9699,344.7676,1542.0
2022-12-07 14:10:00,350.07,351.28,350.06,351.08,1307.0,344.7676,345.9593,344.7578,345.7623,1307.0
2022-12-07 14:20:00,350.58,351.13,350.34,351.13,1472.0,345.2699,345.8116,345.0335,345.8116,1472.0
2022-12-07 14:30:00,351.27,351.62,351.2,351.45,810.0,345.9495,346.2942,345.8805,346.1267,810.0
2022-12-07 14:40:00,351.56,351.69,350.94,350.95,1924.0,346.2351,346.3631,345.6245,345.6343,1924.0
2022-12-07 14:50:00,350.71,350.86,350.28,350.86,2022.0,345.3979,345.5457,344.9745,345.5457,2022.0
2022-12-07 15:00:00,350.96,351.38,350.96,351.06,900.0,345.6442,346.0578,345.6442,345.7426,900.0
2022-12-07 15:10:00,350.98,351.02,350.56,350.56,1158.0,345.6639,345.7032,345.2502,345.2502,1158.0
2022-12-07 15:20:00,350.46,351.03,350.41,350.78,1946.0,345.1517,345.7131,345.1025,345.4669,1946.0
2022-12-07 15:30:00,351.23,351.43,351.16,351.39,1800.0,345.9101,346.107,345.8411,346.0676,1800.0
2022-12-07 15:40:00,351.17,351.21,350.89,351.21,3093.0,345.851,345.8904,345.5752,345.8904,3093.0
2022-12-07 15:50:00,351.11,352.65,351.11,352.41,11345.0,345.7919,347.3086,345.7919,347.0722,11345.0
2022-12-08 09:30:00,355.2,355.2,352.49,353.56,7994.0,349.8199,349.8199,347.151,348.2048,7994.0
2022-12-08 09:40:00,353.24,355.36,353.24,355.2,13300.0,347.8896,349.9775,347.8896,349.8199,13300.0
2022-12-08 09:50:00,355.2,356.99,354.79,356.37,17284.0,349.8199,351.5828,349.4161,350.9722,17284.0
2022-12-08 10:00:00,356.49,357.73,356.11,356.11,6994.0,351.0904,352.3116,350.7162,350.7162,6994.0
2022-12-08 10:10:00,356.36,356.37,355.4,355.97,8221.0,350.9624,350.9722,350.0169,350.5783,8221.0
2022-12-08 10:20:00,355.74,357.2,355.74,357.15,600.0,350.3518,351.7896,350.3518,351.7404,600.0
2022-12-08 10:30:00,357.44,359.44,356.69,358.99,5112.0,352.026,353.9957,351.2874,353.5525,5112.0
2022-12-08 10:40:00,359.13,359.45,357.28,357.86,3511.0,353.6904,354.0056,351.8684,352.4396,3511.0
2022-12-08 10:50:00,357.41,358.11,357.41,358.11,1300.0,351.9965,352.6859,351.9965,352.6859,1300.0
2022-12-08 11:00:00,358.79,358.79,356.26,356.34,2650.0,353.3556,353.3556,350.8639,350.9427,2650.0
2022-12-08 11:10:00,356.07,356.15,354.7,354.7,1500.0,350.6768,350.7555,349.3275,349.3275,1500.0
2022-12-08 11:20:00,355.41,356.4,355.16,356.28,2501.0,350.0268,351.0018,349.7805,350.8836,2501.0
2022-12-08 11:30:00,356.54,356.8,356.28,356.8,800.0,351.1396,351.3957,350.8836,351.3957,800.0
2022-12-08 11:40:00,357.0,357.31,355.97,356.88,1400.0,351.5927,351.898,350.5783,351.4745,1400.0
2022-12-08 11:50:00,356.81,357.05,356.8,356.94,600.0,351.4056,351.6419,351.3957,351.5336,600.0
2022-12-08 12:00:00,356.87,357.08,356.0,356.13,2600.0,351.4646,351.6715,350.6078,350.7359,2600.0
2022-12-08 12:10:00,356.28,356.9,356.28,356.9,1345.0,350.8836,351.4942,350.8836,351.4942,1345.0
2022-12-08 12:20:00,356.66,357.51,356.66,357.26,900.0,351.2578,352.0949,351.2578,351.8487,900.0
2022-12-08 12:30:00,356.93,356.97,356.64,356.79,800.0,351.5237,351.5631,351.2381,351.3859,800.0
2022-12-08 12:40:00,356.76,357.03,356.74,357.03,900.0,351.3563,351.6222,351.3366,351.6222,900.0
2022-12-08 12:50:00,357.09,357.92,357.0,357.92,1673.0,351.6813,352.4987,351.5927,352.4987,1673.0
2022-12-08 13:00:00,357.91,358.65,357.91,358.65,1600.0,352.4889,353.2177,352.4889,353.2177,1600.0
2022-12-08 13:10:00,358.48,358.48,357.45,358.36,2715.0,353.0503,353.0503,352.0359,352.9321,2715.0
2022-12-08 13:20:00,358.54,359.18,358.42,358.78,1150.0,353.1093,353.7397,352.9912,353.3457,1150.0
2022-12-08 13:30:00,358.99,358.99,358.02,358.31,1100.0,353.5525,353.5525,352.5972,352.8828,1100.0
2022-12-08 13:40:00,358.31,358.44,358.01,358.01,1403.0,352.8828,353.0109,352.5874,352.5874,1403.0
2022-12-08 13:50:00,358.1,358.1,357.45,357.6,1502.0,352.676,352.676,352.0359,352.1836,1502.0
2022-12-08 14:00:00,357.34,357.34,356.39,356.42,1189.0,351.9275,351.9275,350.9919,351.0215,1189.0
2022-12-08 14:10:00,356.64,357.01,356.36,356.92,2630.0,351.2381,351.6025,350.9624,351.5139,2630.0
2022-12-08 14:20:00,356.93,357.06,356.29,356.3,1400.0,351.5237,351.6518,350.8934,350.9033,1400.0
2022-12-08 14:30:00,356.07,356.58,355.98,356.4,1713.0,350.6768,351.179,350.5881,351.0018,1713.0
2022-12-08 14:40:00,356.56,356.56,356.39,356.4,683.0,351.1593,351.1593,350.9919,351.0018,683.0
2022-12-08 14:50:00,356.27,357.15,356.14,356.52,2840.0,350.8737,351.7404,350.7457,351.1199,2840.0
2022-12-08 15:00:00,356.37,356.75,355.86,356.3,1839.0,350.9722,351.3465,350.4699,350.9033,1839.0
2022-12-08 15:10:00,356.33,356.66,356.12,356.66,1521.0,350.9328,351.2578,350.726,351.2578,1521.0
2022-12-08 15:20:00,356.4,356.84,356.4,356.61,1802.0,351.0018,351.4351,351.0018,351.2086,1802.0
2022-12-08 15:30:00,356.45,356.9,355.99,356.41,6106.0,351.051,351.4942,350.598,351.0116,6106.0
2022-12-08 15:40:00,356.29,356.42,355.98,356.42,5894.0,350.8934,351.0215,350.5881,351.0215,5894.0
2022-12-08 15:50:00,356.35,357.75,355.93,357.75,16167.0,350.9525,352.3313,350.5389,352.3313,16167.0
2022-12-09 09:30:00,356.98,360.4,355.17,359.15,2365.0,351.573,354.9412,349.7904,353.7101,2365.0
2022-12-09 09:40:00,359.17,359.96,358.45,358.62,1731.0,353.7298,354.5078,353.0207,353.1881,1731.0
2022-12-09 09:50:00,358.15,360.27,358.15,360.22,1715.0,352.7253,354.8131,352.7253,354.7639,1715.0
2022-12-09 10:00:00,360.27,362.99,359.76,359.86,920.0,354.8131,357.4919,354.3109,354.4094,920.0
2022-12-09 10:10:00,359.74,359.93,358.74,358.74,800.0,354.2912,354.4783,353.3063,353.3063,800.0
2022-12-09 10:20:00,359.59,359.95,358.28,358.75,3718.0,354.1434,354.498,352.8533,353.3162,3718.0
2022-12-09 10:30:00,359.55,359.73,357.78,357.9,5797.0,354.104,354.2813,352.3609,352.479,5797.0
2022-12-09 10:40:00,358.28,358.56,357.88,358.08,1665.0,352.8533,353.129,352.4593,352.6563,1665.0
2022-12-09 10:50:00,357.69,358.88,357.69,358.88,638.0,352.2722,353.4442,352.2722,353.4442,638.0
2022-12-09 11:00:00,359.02,359.96,358.99,358.99,2818.0,353.5821,354.5078,353.5525,353.5525,2818.0
2022-12-09 11:10:00,358.38,358.89,358.38,358.89,750.0,352.9518,353.454,352.9518,353.454,750.0
2022-12-09 11:20:00,359.49,359.49,359.49,359.49,100.0,354.045,354.045,354.045,354.045,100.0
2022-12-09 11:30:00,358.83,359.78,358.53,358.53,1500.0,353.395,354.3306,353.0995,353.0995,1500.0
2022-12-09 11:40:00,359.44,359.7,359.44,359.7,300.0,353.9957,354.2518,353.9957,354.2518,300.0
2022-12-09 11:50:00,359.65,360.24,359.59,360.24,913.0,354.2025,354.7836,354.1434,354.7836,913.0
2022-12-09 12:00:00,360.54,360.54,359.75,360.27,2489.0,355.0791,355.0791,354.301,354.8131,2489.0
2022-12-09 12:10:00,360.25,360.93,360.2,360.2,1600.0,354.7934,355.4631,354.7442,354.7442,1600.0
2022-12-09 12:20:00,360.03,360.27,359.66,360.27,2085.0,354.5768,354.8131,354.2124,354.8131,2085.0
2022-12-09 12:30:00,360.11,361.19,359.96,361.17,4773.0,354.6556,355.7192,354.5078,355.6995,4773.0
2022-12-09 12:40:00,361.29,361.47,360.56,360.66,2836.0,355.8177,355.995,355.0988,355.1972,2836.0
2022-12-09 12:50:00,360.66,360.91,360.42,360.89,620.0,355.1972,355.4435,354.9609,355.4238,620.0
2022-12-09 13:00:00,360.52,360.96,360.52,360.92,783.0,355.0594,355.4927,355.0594,355.4533,783.0
2022-12-09 13:10:00,360.4,360.4,359.17,359.18,7448.0,354.9412,354.9412,353.7298,353.7397,7448.0
2022-12-09 13:20:00,358.61,358.61,358.26,358.51,976.0,353.1783,353.1783,352.8336,353.0798,976.0
2022-12-09 13:30:00,358.28,358.28,357.58,357.58,1012.0,352.8533,352.8533,352.1639,352.1639,1012.0
2022-12-09 13:40:00,357.52,357.52,356.92,357.12,706.0,352.1048,352.1048,351.5139,351.7109,706.0
2022-12-09 13:50:00,357.3,357.88,357.3,357.88,1023.0,351.8881,352.4593,351.8881,352.4593,1023.0
2022-12-09 14:00:00,357.86,357.86,357.32,357.32,300.0,352.4396,352.4396,351.9078,351.9078,300.0
2022-12-09 14:10:00,356.68,357.48,356.6,357.48,874.0,351.2775,352.0654,351.1987,352.0654,874.0
2022-12-09 14:20:00,357.63,357.63,356.92,357.43,1117.0,352.2131,352.2131,351.5139,352.0162,1117.0
2022-12-09 14:30:00,357.43,358.28,357.42,358.28,618.0,352.0162,352.8533,352.0063,352.8533,618.0
2022-12-09 14:40:00,358.16,358.96,357.86,358.74,1300.0,352.7351,353.523,352.4396,353.3063,1300.0
2022-12-09 14:50:00,358.64,358.79,357.73,357.73,4643.0,353.2078,353.3556,352.3116,352.3116,4643.0
2022-12-09 15:00:00,358.13,358.36,357.86,357.86,1500.0,352.7056,352.9321,352.4396,352.4396,1500.0
2022-12-09 15:10:00,357.81,358.17,357.81,357.92,2123.0,352.3904,352.745,352.3904,352.4987,2123.0
2022-12-09 15:20:00,357.9,358.24,357.89,358.09,2638.0,352.479,352.8139,352.4692,352.6662,2638.0
2022-12-09 15:30:00,357.85,358.25,357.21,357.33,4525.0,352.4298,352.8237,351.7995,351.9177,4525.0
2022-12-09 15:40:00,357.2,357.56,356.99,357.48,7741.0,351.7896,352.1442,351.5828,352.0654,7741.0
2022-12-09 15:50:00,357.14,358.04,356.7,356.95,17292.0,351.7306,352.6169,351.2972,351.5434,17292.0
2022-12-12 09:30:00,357.59,357.59,355.21,355.21,2172.0,352.1737,352.1737,349.8298,349.8298,2172.0
2022-12-12 09:40:00,355.0,355.09,353.34,353.4,3477.0,349.623,349.7116,347.9881,348.0472,3477.0
2022-12-12 09:50:00,354.13,354.56,353.9,354.21,1248.0,348.7661,349.1896,348.5396,348.8449,1248.0
2022-12-12 10:00:00,353.91,354.92,353.91,354.77,2066.0,348.5495,349.5442,348.5495,349.3965,2066.0
2022-12-12 10:10:00,354.39,354.39,353.33,353.33,700.0,349.0222,349.0222,347.9783,347.9783,700.0
2022-12-12 10:20:00,353.61,354.16,353.44,353.94,3800.0,348.254,348.7957,348.0866,348.579,3800.0
2022-12-12 10:30:00,354.78,354.78,353.71,353.93,704.0,349.4063,349.4063,348.3525,348.5692,704.0
2022-12-12 10:40:00,353.83,354.0,352.8,352.8,1623.0,348.4707,348.6381,347.4563,347.4563,1623.0
2022-12-12 10:50:00,352.9,352.91,352.03,352.03,2000.0,347.5548,347.5646,346.698,346.698,2000.0
2022-12-12 11:00:00,352.03,353.27,351.74,353.27,3893.0,346.698,347.9192,346.4123,347.9192,3893.0
2022-12-12 11:10:00,353.37,353.37,352.4,352.45,1000.0,348.0177,348.0177,347.0623,347.1116,1000.0
2022-12-12 11:20:00,352.68,353.85,352.67,353.79,3411.0,347.3381,348.4904,347.3283,348.4313,3411.0
2022-12-12 11:30:00,353.27,353.48,352.59,353.22,13901.0,347.9192,348.126,347.2495,347.8699,13901.0
2022-12-12 11:40:00,353.42,353.42,352.53,353.06,2100.0,348.0669,348.0669,347.1904,347.7124,2100.0
2022-12-12 11:50:00,352.79,353.07,352.52,353.01,900.0,347.4464,347.7222,347.1805,347.6631,900.0
2022-12-12 12:00:00,352.99,353.48,352.99,353.0,2600.0,347.6434,348.126,347.6434,347.6533,2600.0
2022-12-12 12:10:00,352.82,353.55,352.48,353.54,1575.0,347.476,348.1949,347.1411,348.1851,1575.0
2022-12-12 12:20:00,353.22,353.22,352.29,352.32,2300.0,347.8699,347.8699,346.954,346.9836,2300.0
2022-12-12 12:30:00,352.44,353.65,352.19,353.65,2052.0,347.1017,348.2934,346.8555,348.2934,2052.0
2022-12-12 12:40:00,353.39,353.39,352.84,352.84,1309.0,348.0374,348.0374,347.4957,347.4957,1309.0
2022-12-12 12:50:00,352.81,353.42,352.81,353.18,1800.0,347.4661,348.0669,347.4661,347.8305,1800.0
2022-12-12 13:00:00,353.48,353.68,352.37,352.91,1500.0,348.126,348.323,347.0328,347.5646,1500.0
2022-12-12 13:10:00,352.62,353.08,352.61,352.94,3372.0,347.279,347.732,347.2692,347.5942,3372.0
2022-12-12 13:20:00,353.0,353.0,352.73,352.75,1100.0,347.6533,347.6533,347.3873,347.407,1100.0
2022-12-12 13:30:00,352.87,353.9,352.72,353.84,9304.0,347.5252,348.5396,347.3775,348.4805,9304.0
2022-12-12 13:40:00,353.7,354.2,353.7,354.2,1400.0,348.3427,348.8351,348.3427,348.8351,1400.0
2022-12-12 13:50:00,354.4,354.61,354.25,354.47,6230.0,349.0321,349.2389,348.8843,349.101,6230.0
2022-12-12 14:00:00,354.81,356.44,354.74,356.44,41689.0,349.4358,351.0412,349.3669,351.0412,41689.0
2022-12-12 14:10:00,356.17,356.19,355.89,356.19,1838.0,350.7752,350.7949,350.4995,350.7949,1838.0
2022-12-12 14:20:00,356.13,356.56,356.12,356.49,2138.0,350.7359,351.1593,350.726,351.0904,2138.0
2022-12-12 14:30:00,356.33,356.48,356.01,356.19,4616.0,350.9328,351.0805,350.6177,350.7949,4616.0
2022-12-12 14:40:00,356.0,356.5,356.0,356.41,2198.0,350.6078,351.1002,350.6078,351.0116,2198.0
2022-12-12 14:50:00,356.39,357.1,356.38,357.05,1210.0,350.9919,351.6912,350.9821,351.6419,1210.0
2022-12-12 15:00:00,357.38,357.81,357.06,357.81,800.0,351.9669,352.3904,351.6518,352.3904,800.0
2022-12-12 15:10:00,357.98,358.13,357.89,358.13,1533.0,352.5578,352.7056,352.4692,352.7056,1533.0
2022-12-12 15:20:00,358.25,359.25,358.25,359.23,2065.0,352.8237,353.8086,352.8237,353.7889,2065.0
2022-12-12 15:30:00,359.12,359.25,358.18,358.18,6514.0,353.6806,353.8086,352.7548,352.7548,6514.0
2022-12-12 15:40:00,358.18,358.18,357.69,358.02,18234.0,352.7548,352.7548,352.2722,352.5972,18234.0
2022-12-12 15:50:00,357.92,359.9,357.92,359.77,23461.0,352.4987,354.4487,352.4987,354.3207,23461.0
2022-12-13 09:30:00,372.53,373.53,366.55,366.56,22425.0,366.8874,367.8723,360.998,361.0079,22425.0
2022-12-13 09:40:00,366.8,370.93,366.79,370.93,2681.0,361.2442,365.3117,361.2344,365.3117,2681.0
2022-12-13 09:50:00,369.77,372.25,369.51,370.1,5143.0,364.1693,366.6117,363.9132,364.4943,5143.0
2022-12-13 10:00:00,371.16,371.36,369.69,370.94,8925.0,365.5382,365.7352,364.0905,365.3215,8925.0
2022-12-13 10:10:00,370.62,370.62,366.59,366.6,2212.0,365.0064,365.0064,361.0374,361.0473,2212.0
2022-12-13 10:20:00,366.88,366.88,363.8,365.29,11841.0,361.323,361.323,358.2897,359.7571,11841.0
2022-12-13 10:30:00,365.27,366.76,364.88,365.11,2812.0,359.7374,361.2048,359.3533,359.5798,2812.0
2022-12-13 10:40:00,364.01,365.9,364.01,364.79,4400.0,358.4965,360.3579,358.4965,359.2647,4400.0
2022-12-13 10:50:00,364.11,364.31,363.1,363.93,1283.0,358.595,358.792,357.6003,358.4177,1283.0
2022-12-13 11:00:00,364.19,364.23,363.3,363.6,5595.0,358.6738,358.7132,357.7972,358.0927,5595.0
2022-12-13 11:10:00,363.85,365.91,363.62,365.91,11018.0,358.3389,360.3677,358.1124,360.3677,11018.0
2022-12-13 11:20:00,365.55,366.49,365.49,365.72,2446.0,360.0132,360.9389,359.9541,360.1806,2446.0
2022-12-13 11:30:00,365.72,366.49,365.09,365.47,1759.0,360.1806,360.9389,359.5601,359.9344,1759.0
2022-12-13 11:40:00,365.29,365.6,364.6,364.69,2000.0,359.7571,360.0624,359.0776,359.1662,2000.0
2022-12-13 11:50:00,364.85,366.36,364.74,365.48,5397.0,359.3238,360.8109,359.2154,359.9442,5397.0
2022-12-13 12:00:00,366.1,366.35,365.93,365.93,900.0,360.5548,360.8011,360.3874,360.3874,900.0
2022-12-13 12:10:00,365.28,365.28,364.05,364.05,3060.0,359.7473,359.7473,358.5359,358.5359,3060.0
2022-12-13 12:20:00,364.59,364.8,363.7,364.02,10035.0,359.0677,359.2745,358.1912,358.5063,10035.0
2022-12-13 12:30:00,363.93,364.11,363.38,363.63,2400.0,358.4177,358.595,357.876,358.1223,2400.0
2022-12-13 12:40:00,363.44,363.44,360.82,360.82,3764.0,357.9351,357.9351,355.3548,355.3548,3764.0
2022-12-13 12:50:00,361.0,361.81,360.81,361.52,5926.0,355.5321,356.3298,355.345,356.0442,5926.0
2022-12-13 13:00:00,361.76,363.32,361.45,362.72,8305.0,356.2806,357.8169,355.9753,357.226,8305.0
2022-12-13 13:10:00,362.74,364.34,362.74,364.34,2277.0,357.2457,358.8215,357.2457,358.8215,2277.0
2022-12-13 13:20:00,363.82,364.16,363.5,364.11,1695.0,358.3094,358.6442,357.9942,358.595,1695.0
2022-12-13 13:30:00,364.14,364.79,363.5,363.82,2149.0,358.6245,359.2647,357.9942,358.3094,2149.0
2022-12-13 13:40:00,364.15,364.62,363.72,363.73,2742.0,358.6344,359.0973,358.2109,358.2207,2742.0
2022-12-13 13:50:00,363.93,363.93,363.15,363.7,1200.0,358.4177,358.4177,357.6495,358.1912,1200.0
2022-12-13 14:00:00,364.02,364.46,363.01,363.56,2920.0,358.5063,358.9397,357.5116,358.0533,2920.0
2022-12-13 14:10:00,363.31,363.53,363.07,363.25,1625.0,357.8071,358.0238,357.5707,357.748,1625.0
2022-12-13 14:20:00,363.0,363.52,362.9,362.9,1816.0,357.5018,358.0139,357.4033,357.4033,1816.0
2022-12-13 14:30:00,362.99,363.9,362.99,363.9,1100.0,357.4919,358.3882,357.4919,358.3882,1100.0
2022-12-13 14:40:00,364.07,364.88,364.07,364.84,805.0,358.5556,359.3533,358.5556,359.3139,805.0
2022-12-13 14:50:00,364.47,365.12,364.1,364.91,19957.0,358.9495,359.5897,358.5851,359.3829,19957.0
2022-12-13 15:00:00,364.97,364.98,363.71,364.32,19721.0,359.442,359.4518,358.201,358.8018,19721.0
2022-12-13 15:10:00,364.11,364.44,363.87,364.39,4244.0,358.595,358.92,358.3586,358.8707,4244.0
2022-12-13 15:20:00,364.4,365.55,364.4,365.55,3294.0,358.8806,360.0132,358.8806,360.0132,3294.0
2022-12-13 15:30:00,365.6,366.92,365.6,366.55,11672.0,360.0624,361.3624,360.0624,360.998,11672.0
2022-12-13 15:40:00,366.55,368.84,366.25,368.56,33721.0,360.998,363.2533,360.7026,362.9776,33721.0
2022-12-13 15:50:00,368.82,370.02,368.07,369.45,119316.0,363.2336,364.4155,362.495,363.8541,119316.0
2022-12-14 09:30:00,361.92,364.93,359.54,362.6,24390.0,356.4382,359.4026,354.0942,357.1079,24390.0
2022-12-14 09:40:00,361.42,361.42,359.43,361.31,5180.0,355.9457,355.9457,353.9859,355.8374,5180.0
2022-12-14 09:50:00,361.86,364.0,361.57,363.44,3950.0,356.3791,358.4866,356.0935,357.9351,3950.0
2022-12-14 10:00:00,363.99,364.63,362.58,362.89,5384.0,358.4768,359.1071,357.0882,357.3935,5384.0
2022-12-14 10:10:00,363.59,363.59,362.76,363.15,1500.0,358.0829,358.0829,357.2654,357.6495,1500.0
2022-12-14 10:20:00,362.81,363.43,362.59,363.06,2201.0,357.3147,357.9253,357.098,357.5609,2201.0
2022-12-14 10:30:00,362.91,364.22,362.79,362.9,3000.0,357.4132,358.7033,357.295,357.4033,3000.0
2022-12-14 10:40:00,362.81,363.24,362.27,362.74,4410.0,357.3147,357.7382,356.7829,357.2457,4410.0
2022-12-14 10:50:00,362.93,363.87,362.93,363.03,2451.0,357.4329,358.3586,357.4329,357.5313,2451.0
2022-12-14 11:00:00,363.23,363.77,362.78,362.94,2484.0,357.7283,358.2601,357.2851,357.4427,2484.0
2022-12-14 11:10:00,362.73,363.26,362.54,363.04,979.0,357.2359,357.7579,357.0488,357.5412,979.0
2022-12-14 11:20:00,363.58,364.7,363.58,364.38,1245.0,358.073,359.176,358.073,358.8609,1245.0
2022-12-14 11:30:00,364.3,364.49,363.87,363.98,1172.0,358.7821,358.9692,358.3586,358.467,1172.0
2022-12-14 11:40:00,364.01,364.77,363.85,364.18,10789.0,358.4965,359.245,358.3389,358.6639,10789.0
2022-12-14 11:50:00,364.19,364.99,364.19,364.76,1697.0,358.6738,359.4617,358.6738,359.2351,1697.0
2022-12-14 12:00:00,364.43,364.86,364.3,364.45,2441.0,358.9101,359.3336,358.7821,358.9298,2441.0
2022-12-14 12:10:00,364.8,365.48,364.6,365.48,1500.0,359.2745,359.9442,359.0776,359.9442,1500.0
2022-12-14 12:20:00,365.69,365.69,365.17,365.23,700.0,360.151,360.151,359.6389,359.698,700.0
2022-12-14 12:30:00,364.98,365.08,364.76,364.97,700.0,359.4518,359.5503,359.2351,359.442,700.0
2022-12-14 12:40:00,365.01,365.44,364.87,365.24,2030.0,359.4813,359.9048,359.3435,359.7079,2030.0
2022-12-14 12:50:00,365.0,365.22,364.23,364.23,3200.0,359.4715,359.6882,358.7132,358.7132,3200.0
2022-12-14 13:00:00,364.45,364.77,364.45,364.77,730.0,358.9298,359.245,358.9298,359.245,730.0
2022-12-14 13:10:00,364.88,364.9,364.24,364.28,3735.0,359.3533,359.373,358.723,358.7624,3735.0
2022-12-14 13:20:00,364.73,364.87,364.51,364.68,1500.0,359.2056,359.3435,358.9889,359.1563,1500.0
2022-12-14 13:30:00,364.95,365.49,364.95,365.49,534.0,359.4223,359.9541,359.4223,359.9541,534.0
2022-12-14 13:40:00,365.97,366.05,365.51,365.51,1841.0,360.4268,360.5056,359.9738,359.9738,1841.0
2022-12-14 13:50:00,365.23,366.66,365.23,366.44,6679.0,359.698,361.1064,359.698,360.8897,6679.0
2022-12-14 14:00:00,366.44,366.44,361.85,363.08,13820.0,360.8897,360.8897,356.3692,357.5806,13820.0
2022-12-14 14:10:00,362.85,363.67,361.87,363.52,12565.0,357.3541,358.1616,356.3889,358.0139,12565.0
2022-12-14 14:20:00,363.51,363.94,363.21,363.83,3186.0,358.0041,358.4276,357.7086,358.3192,3186.0
2022-12-14 14:30:00,363.33,363.49,360.7,361.7,6454.0,357.8268,357.9844,355.2366,356.2215,6454.0
2022-12-14 14:40:00,361.77,364.62,361.17,363.65,4534.0,356.2904,359.0973,355.6995,358.1419,4534.0
2022-12-14 14:50:00,363.34,363.34,361.94,361.95,2150.0,357.8366,357.8366,356.4578,356.4677,2150.0
2022-12-14 15:00:00,362.1,364.66,362.09,364.19,4221.0,356.6154,359.1367,356.6056,358.6738,4221.0
2022-12-14 15:10:00,364.06,365.71,362.91,363.56,11831.0,358.5457,360.1707,357.4132,358.0533,11831.0
2022-12-14 15:20:00,363.5,364.15,362.05,362.05,8509.0,357.9942,358.6344,356.5662,356.5662,8509.0
2022-12-14 15:30:00,362.0,362.61,361.15,362.51,14424.0,356.5169,357.1177,355.6798,357.0192,14424.0
2022-12-14 15:40:00,362.71,364.83,362.33,364.82,27924.0,357.2162,359.3041,356.8419,359.2942,27924.0
2022-12-14 15:50:00,364.74,366.46,364.74,365.67,55880.0,359.2154,360.9094,359.2154,360.1314,55880.0
2022-12-15 09:30:00,359.75,359.75,357.92,359.0,7366.0,354.301,354.301,352.4987,353.5624,7366.0
2022-12-15 09:40:00,358.92,359.14,357.44,357.85,6279.0,353.4836,353.7003,352.026,352.4298,6279.0
2022-12-15 09:50:00,357.19,357.19,354.19,354.19,1600.0,351.7798,351.7798,348.8252,348.8252,1600.0
2022-12-15 10:00:00,354.51,354.51,352.34,353.62,7078.0,349.1404,349.1404,347.0033,348.2639,7078.0
2022-12-15 10:10:00,353.62,353.87,352.82,353.79,4667.0,348.2639,348.5101,347.476,348.4313,4667.0
2022-12-15 10:20:00,354.17,354.75,353.52,354.09,4228.0,348.8055,349.3768,348.1654,348.7267,4228.0
2022-12-15 10:30:00,353.67,353.67,352.06,352.29,22878.0,348.3131,348.3131,346.7275,346.954,22878.0
2022-12-15 10:40:00,352.46,352.57,350.04,350.13,2382.0,347.1214,347.2298,344.7381,344.8267,2382.0
2022-12-15 10:50:00,350.59,350.59,350.04,350.04,300.0,345.2798,345.2798,344.7381,344.7381,300.0
2022-12-15 11:00:00,350.76,352.08,350.61,351.35,1900.0,345.4472,346.7472,345.2995,346.0283,1900.0
2022-12-15 11:10:00,351.82,351.82,350.47,351.81,3919.0,346.4911,346.4911,345.1616,346.4813,3919.0
2022-12-15 11:20:00,351.79,351.79,350.89,351.45,3864.0,346.4616,346.4616,345.5752,346.1267,3864.0
2022-12-15 11:30:00,351.63,352.79,351.23,352.42,3400.0,346.304,347.4464,345.9101,347.082,3400.0
2022-12-15 11:40:00,351.53,352.45,351.48,351.48,2500.0,346.2055,347.1116,346.1563,346.1563,2500.0
2022-12-15 11:50:00,351.76,352.09,351.32,351.71,3000.0,346.432,346.757,345.9987,346.3828,3000.0
2022-12-15 12:00:00,351.74,352.32,351.72,352.32,2300.0,346.4123,346.9836,346.3926,346.9836,2300.0
2022-12-15 12:10:00,352.04,352.35,351.79,352.35,1500.0,346.7078,347.0131,346.4616,347.0131,1500.0
2022-12-15 12:20:00,351.95,352.8,351.51,352.78,3436.0,346.6192,347.4563,346.1858,347.4366,3436.0
2022-12-15 12:30:00,352.91,353.51,352.64,353.49,2100.0,347.5646,348.1555,347.2987,348.1358,2100.0
2022-12-15 12:40:00,352.77,353.53,352.7,352.71,2827.0,347.4267,348.1752,347.3578,347.3677,2827.0
2022-12-15 12:50:00,352.57,353.37,352.56,352.56,2930.0,347.2298,348.0177,347.2199,347.2199,2930.0
2022-12-15 13:00:00,352.82,352.82,351.74,351.74,2520.0,347.476,347.476,346.4123,346.4123,2520.0
2022-12-15 13:10:00,351.89,352.08,351.7,351.79,1500.0,346.5601,346.7472,346.373,346.4616,1500.0
2022-12-15 13:20:00,351.4,352.33,351.4,352.32,2416.0,346.0775,346.9934,346.0775,346.9836,2416.0
2022-12-15 13:30:00,352.48,353.16,352.08,353.06,2109.0,347.1411,347.8108,346.7472,347.7124,2109.0
2022-12-15 13:40:00,352.87,353.23,352.5,353.23,2500.0,347.5252,347.8798,347.1608,347.8798,2500.0
2022-12-15 13:50:00,353.07,353.89,352.92,353.41,3700.0,347.7222,348.5298,347.5745,348.057,3700.0
2022-12-15 14:00:00,353.22,353.75,352.76,352.76,3201.0,347.8699,348.3919,347.4169,347.4169,3201.0
2022-12-15 14:10:00,352.46,353.3,352.45,353.1,3596.0,347.1214,347.9487,347.1116,347.7517,3596.0
2022-12-15 14:20:00,353.34,353.48,352.6,352.78,2068.0,347.9881,348.126,347.2593,347.4366,2068.0
2022-12-15 14:30:00,352.74,353.4,352.62,353.4,2756.0,347.3972,348.0472,347.279,348.0472,2756.0
2022-12-15 14:40:00,353.39,353.77,352.96,353.35,925.0,348.0374,348.4116,347.6139,347.998,925.0
2022-12-15 14:50:00,353.57,354.06,353.36,353.83,1701.0,348.2146,348.6972,348.0078,348.4707,1701.0
2022-12-15 15:00:00,354.06,354.94,354.06,354.8,2004.0,348.6972,349.5639,348.6972,349.426,2004.0
2022-12-15 15:10:00,354.63,354.68,353.54,353.54,1801.0,349.2586,349.3078,348.1851,348.1851,1801.0
2022-12-15 15:20:00,353.31,353.91,353.3,353.8,2615.0,347.9586,348.5495,347.9487,348.4411,2615.0
2022-12-15 15:30:00,353.7,353.99,353.13,353.27,2883.0,348.3427,348.6283,347.7813,347.9192,2883.0
2022-12-15 15:40:00,352.98,352.99,351.9,352.01,7678.0,347.6336,347.6434,346.5699,346.6783,7678.0
2022-12-15 15:50:00,351.86,352.55,351.05,352.33,23907.0,346.5305,347.2101,345.7328,346.9934,23907.0
2022-12-16 09:30:00,346.97,349.53,346.92,347.81,55341.0,341.7146,344.2358,341.6654,342.5419,55341.0
2022-12-16 09:40:00,347.92,350.84,347.92,350.84,720.0,342.6502,345.526,342.6502,345.526,720.0
2022-12-16 09:50:00,349.05,349.05,347.58,347.58,2116.0,343.7631,343.7631,342.3154,342.3154,2116.0
2022-12-16 10:00:00,347.43,347.43,345.02,345.02,1573.0,342.1676,342.1676,339.7941,339.7941,1573.0
2022-12-16 10:10:00,345.02,345.02,344.0,344.33,1507.0,339.7941,339.7941,338.7896,339.1146,1507.0
2022-12-16 10:20:00,346.47,346.47,344.61,344.62,1119.0,341.2222,341.2222,339.3903,339.4002,1119.0
2022-12-16 10:30:00,345.03,345.45,343.83,344.85,2287.0,339.804,340.2176,338.6222,339.6267,2287.0
2022-12-16 10:40:00,345.23,346.43,344.94,345.72,4849.0,340.0009,341.1828,339.7153,340.4835,4849.0
2022-12-16 10:50:00,345.43,346.25,345.23,345.23,2955.0,340.1979,341.0055,340.0009,340.0009,2955.0
2022-12-16 11:00:00,345.39,345.79,345.03,345.19,900.0,340.1585,340.5525,339.804,339.9616,900.0
2022-12-16 11:10:00,345.13,346.18,344.54,345.65,2780.0,339.9025,340.9366,339.3214,340.4146,2780.0
2022-12-16 11:20:00,345.65,345.87,345.2,345.46,1325.0,340.4146,340.6313,339.9714,340.2275,1325.0
2022-12-16 11:30:00,345.45,345.45,344.56,344.56,1840.0,340.2176,340.2176,339.3411,339.3411,1840.0
2022-12-16 11:40:00,344.65,344.75,343.47,343.47,2305.0,339.4297,339.5282,338.2676,338.2676,2305.0
2022-12-16 11:50:00,343.4,344.65,343.4,344.2,3299.0,338.1987,339.4297,338.1987,338.9865,3299.0
2022-12-16 12:00:00,344.03,344.42,344.03,344.19,905.0,338.8191,339.2032,338.8191,338.9767,905.0
2022-12-16 12:10:00,344.25,345.32,343.97,345.3,2100.0,339.0358,340.0896,338.76,340.0699,2100.0
2022-12-16 12:20:00,345.68,345.99,344.96,345.44,2341.0,340.4441,340.7494,339.735,340.2078,2341.0
2022-12-16 12:30:00,345.73,346.3,345.73,346.3,1060.0,340.4934,341.0547,340.4934,341.0547,1060.0
2022-12-16 12:40:00,346.01,346.21,345.35,345.93,1428.0,340.7691,340.9661,340.1191,340.6903,1428.0
2022-12-16 12:50:00,345.93,346.32,345.36,345.73,1294.0,340.6903,341.0744,340.129,340.4934,1294.0
2022-12-16 13:00:00,345.77,345.99,345.46,345.99,1300.0,340.5328,340.7494,340.2275,340.7494,1300.0
2022-12-16 13:10:00,345.78,346.38,345.78,346.01,1004.0,340.5426,341.1335,340.5426,340.7691,1004.0
2022-12-16 13:20:00,345.46,345.63,345.46,345.63,200.0,340.2275,340.3949,340.2275,340.3949,200.0
2022-12-16 13:30:00,345.38,346.01,345.35,346.0,2027.0,340.1487,340.7691,340.1191,340.7593,2027.0
2022-12-16 13:40:00,345.74,345.98,345.72,345.98,942.0,340.5032,340.7396,340.4835,340.7396,942.0
2022-12-16 13:50:00,345.96,346.26,345.9,346.07,1300.0,340.7199,341.0153,340.6608,340.8282,1300.0
2022-12-16 14:00:00,346.16,346.61,346.16,346.57,936.0,340.9169,341.36,340.9169,341.3207,936.0
2022-12-16 14:10:00,346.65,347.84,346.58,347.24,4702.0,341.3994,342.5714,341.3305,341.9805,4702.0
2022-12-16 14:20:00,347.14,347.14,346.42,346.43,2478.0,341.882,341.882,341.1729,341.1828,2478.0
2022-12-16 14:30:00,346.3,346.45,345.99,346.44,1585.0,341.0547,341.2025,340.7494,341.1926,1585.0
2022-12-16 14:40:00,346.44,346.54,346.15,346.48,1000.0,341.1926,341.2911,340.907,341.232,1000.0
2022-12-16 14:50:00,346.64,347.28,346.61,347.27,2367.0,341.3896,342.0199,341.36,342.01,2367.0
2022-12-16 15:00:00,347.05,347.14,346.66,346.73,1507.0,341.7934,341.882,341.4093,341.4782,1507.0
2022-12-16 15:10:00,346.85,348.56,346.85,348.34,5345.0,341.5964,343.2805,341.5964,343.0638,5345.0
2022-12-16 15:20:00,348.07,348.62,347.94,348.09,2130.0,342.7979,343.3396,342.6699,342.8176,2130.0
2022-12-16 15:30:00,348.48,349.25,348.42,349.25,2294.0,343.2017,343.9601,343.1426,343.9601,2294.0
2022-12-16 15:40:00,348.92,349.34,348.62,348.86,5773.0,343.6351,344.0487,343.3396,343.576,5773.0
2022-12-16 15:50:00,348.95,349.02,347.9,348.01,28935.0,343.6646,343.7335,342.6305,342.7388,28935.0
2022-12-19 09:30:00,348.07,349.75,348.02,349.57,3872.0,342.7979,344.4525,342.7487,344.2752,3872.0
2022-12-19 09:40:00,348.23,348.23,346.77,347.33,400.0,342.9555,342.9555,341.5176,342.0691,400.0
2022-12-19 09:50:00,346.8,347.6,346.59,347.51,1593.0,341.5472,342.3351,341.3403,342.2464,1593.0
2022-12-19 10:00:00,347.92,347.92,346.72,346.72,816.0,342.6502,342.6502,341.4684,341.4684,816.0
2022-12-19 10:10:00,346.8,347.5,346.8,347.01,1624.0,341.5472,342.2366,341.5472,341.754,1624.0
2022-12-19 10:20:00,348.5,349.1,348.14,349.1,1737.0,343.2214,343.8123,342.8669,343.8123,1737.0
2022-12-19 10:30:00,348.99,349.05,348.46,348.46,807.0,343.704,343.7631,343.182,343.182,807.0
2022-12-19 10:40:00,348.03,348.4,347.67,348.4,1400.0,342.7585,343.1229,342.404,343.1229,1400.0
2022-12-19 10:50:00,347.6,347.64,346.31,346.72,1339.0,342.3351,342.3744,341.0646,341.4684,1339.0
2022-12-19 11:00:00,345.91,345.91,345.27,345.54,2006.0,340.6706,340.6706,340.0403,340.3063,2006.0
2022-12-19 11:10:00,345.67,345.67,345.18,345.52,600.0,340.4343,340.4343,339.9517,340.2866,600.0
2022-12-19 11:20:00,345.37,345.75,345.01,345.04,1207.0,340.1388,340.5131,339.7843,339.8138,1207.0
2022-12-19 11:30:00,345.04,345.16,343.72,343.72,900.0,339.8138,339.932,338.5138,338.5138,900.0
2022-12-19 11:40:00,343.62,344.16,343.45,344.11,2020.0,338.4153,338.9472,338.2479,338.8979,2020.0
2022-12-19 11:50:00,343.72,344.42,343.72,343.88,1126.0,338.5138,339.2032,338.5138,338.6714,1126.0
2022-12-19 12:00:00,343.94,344.84,343.94,344.48,1300.0,338.7305,339.6169,338.7305,339.2623,1300.0
2022-12-19 12:10:00,344.62,344.96,344.62,344.96,604.0,339.4002,339.735,339.4002,339.735,604.0
2022-12-19 12:20:00,344.58,344.58,343.95,344.01,1781.0,339.3608,339.3608,338.7403,338.7994,1781.0
2022-12-19 12:30:00,343.98,343.99,343.24,343.99,1257.0,338.7699,338.7797,338.0411,338.7797,1257.0
2022-12-19 12:40:00,343.98,343.98,343.46,343.92,1228.0,338.7699,338.7699,338.2578,338.7108,1228.0
2022-12-19 12:50:00,343.96,344.12,343.79,344.07,400.0,338.7502,338.9078,338.5828,338.8585,400.0
2022-12-19 13:00:00,343.57,343.57,343.2,343.21,1270.0,338.3661,338.3661,338.0017,338.0115,1270.0
2022-12-19 13:10:00,343.64,343.67,343.25,343.34,905.0,338.435,338.4646,338.0509,338.1396,905.0
2022-12-19 13:20:00,343.36,343.82,343.28,343.28,1205.0,338.1593,338.6123,338.0805,338.0805,1205.0
2022-12-19 13:30:00,342.81,342.84,342.54,342.8,804.0,337.6176,337.6471,337.3517,337.6078,804.0
2022-12-19 13:40:00,342.77,343.03,341.91,341.92,3121.0,337.5782,337.8343,336.7312,336.7411,3121.0
2022-12-19 13:50:00,341.88,342.19,341.61,341.75,6404.0,336.7017,337.007,336.4358,336.5737,6404.0
2022-12-19 14:00:00,341.52,341.78,340.98,341.7,3724.0,336.3471,336.6032,335.8153,336.5244,3724.0
2022-12-19 14:10:00,341.79,341.84,340.84,340.9,3251.0,336.6131,336.6623,335.6774,335.7365,3251.0
2022-12-19 14:20:00,341.01,341.18,340.44,340.44,874.0,335.8449,336.0123,335.2835,335.2835,874.0
2022-12-19 14:30:00,340.72,341.62,340.71,341.11,2347.0,335.5593,336.4456,335.5494,335.9434,2347.0
2022-12-19 14:40:00,340.69,341.46,340.59,340.95,3597.0,335.5297,336.2881,335.4312,335.7858,3597.0
2022-12-19 14:50:00,340.56,340.82,339.9,340.42,4567.0,335.4017,335.6577,334.7517,335.2638,4567.0
2022-12-19 15:00:00,340.2,340.37,339.71,340.26,7334.0,335.0471,335.2146,334.5646,335.1062,7334.0
2022-12-19 15:10:00,340.35,340.37,339.96,340.12,1767.0,335.1949,335.2146,334.8108,334.9683,1767.0
2022-12-19 15:20:00,340.29,341.22,340.16,341.22,4394.0,335.1358,336.0517,335.0077,336.0517,4394.0
2022-12-19 15:30:00,341.24,341.78,341.0,341.0,4806.0,336.0714,336.6032,335.835,335.835,4806.0
2022-12-19 15:40:00,340.65,341.77,340.51,341.31,5795.0,335.4903,336.5934,335.3524,336.1403,5795.0
2022-12-19 15:50:00,341.27,341.9,340.12,340.85,58185.0,336.1009,336.7214,334.9683,335.6873,58185.0
2022-12-20 09:30:00,340.39,341.05,338.38,340.21,3973.0,335.2343,335.8843,333.2547,335.057,3973.0
2022-12-20 09:40:00,339.6,340.47,338.54,339.16,1324.0,334.4562,335.313,333.4123,334.0229,1324.0
2022-12-20 09:50:00,339.75,340.17,338.8,339.87,1819.0,334.604,335.0176,333.6683,334.7221,1819.0
2022-12-20 10:00:00,339.6,339.87,338.76,339.2,2500.0,334.4562,334.7221,333.6289,334.0623,2500.0
2022-12-20 10:10:00,339.28,339.64,338.62,338.98,3545.0,334.1411,334.4956,333.4911,333.8456,3545.0
2022-12-20 10:20:00,338.91,339.45,338.35,338.56,1722.0,333.7767,334.3085,333.2252,333.432,1722.0
2022-12-20 10:30:00,339.15,339.16,338.7,338.94,2625.0,334.013,334.0229,333.5699,333.8062,2625.0
2022-12-20 10:40:00,339.36,339.65,338.97,339.56,3161.0,334.2199,334.5055,333.8358,334.4168,3161.0
2022-12-20 10:50:00,339.94,341.47,339.94,340.19,5453.0,334.7911,336.2979,334.7911,335.0373,5453.0
2022-12-20 11:00:00,340.07,340.45,339.93,340.01,500.0,334.9191,335.2933,334.7812,334.86,500.0
2022-12-20 11:10:00,339.76,339.76,337.64,338.02,2130.0,334.6138,334.6138,332.5259,332.9002,2130.0
2022-12-20 11:20:00,337.95,338.75,337.87,338.07,1813.0,332.8312,333.6191,332.7524,332.9494,1813.0
2022-12-20 11:30:00,338.28,338.73,338.17,338.18,761.0,333.1562,333.5994,333.0479,333.0577,761.0
2022-12-20 11:40:00,338.11,338.69,337.89,338.43,1641.0,332.9888,333.56,332.7721,333.3039,1641.0
2022-12-20 11:50:00,338.39,339.02,338.12,339.02,1437.0,333.2646,333.885,332.9986,333.885,1437.0
2022-12-20 12:00:00,339.27,339.51,339.21,339.48,626.0,334.1312,334.3676,334.0721,334.338,626.0
2022-12-20 12:10:00,339.47,339.47,338.8,339.44,1825.0,334.3282,334.3282,333.6683,334.2986,1825.0
2022-12-20 12:20:00,339.64,340.6,339.64,340.6,1725.0,334.4956,335.4411,334.4956,335.4411,1725.0
2022-12-20 12:30:00,340.25,340.26,339.95,340.26,1315.0,335.0964,335.1062,334.8009,335.1062,1315.0
2022-12-20 12:40:00,340.61,341.75,340.61,341.75,1148.0,335.4509,336.5737,335.4509,336.5737,1148.0
2022-12-20 12:50:00,341.75,342.4,341.39,342.13,1400.0,336.5737,337.2138,336.2191,336.9479,1400.0
2022-12-20 13:00:00,342.19,342.2,341.52,341.68,1421.0,337.007,337.0168,336.3471,336.5047,1421.0
2022-12-20 13:10:00,341.51,342.08,341.42,341.54,2060.0,336.3373,336.8987,336.2487,336.3668,2060.0
2022-12-20 13:20:00,341.91,342.88,341.91,342.72,1457.0,336.7312,337.6865,336.7312,337.529,1457.0
2022-12-20 13:30:00,343.14,343.14,342.48,342.81,2507.0,337.9426,337.9426,337.2926,337.6176,2507.0
2022-12-20 13:40:00,342.78,342.78,341.96,342.09,3382.0,337.5881,337.5881,336.7805,336.9085,3382.0
2022-12-20 13:50:00,342.39,342.39,341.56,341.8,4632.0,337.204,337.204,336.3865,336.6229,4632.0
2022-12-20 14:00:00,341.77,342.45,341.62,342.45,4418.0,336.5934,337.2631,336.4456,337.2631,4418.0
2022-12-20 14:10:00,342.45,342.86,342.21,342.21,1586.0,337.2631,337.6668,337.0267,337.0267,1586.0
2022-12-20 14:20:00,341.93,342.08,341.72,341.93,754.0,336.7509,336.8987,336.5441,336.7509,754.0
2022-12-20 14:30:00,341.96,341.96,341.05,341.05,900.0,336.7805,336.7805,335.8843,335.8843,900.0
2022-12-20 14:40:00,340.9,341.22,340.9,341.02,1383.0,335.7365,336.0517,335.7365,335.8547,1383.0
2022-12-20 14:50:00,340.79,341.37,340.73,341.37,1785.0,335.6282,336.1994,335.5691,336.1994,1785.0
2022-12-20 15:00:00,341.21,341.21,340.27,340.28,1100.0,336.0418,336.0418,335.1161,335.1259,1100.0
2022-12-20 15:10:00,340.25,341.19,340.25,341.13,2472.0,335.0964,336.0221,335.0964,335.963,2472.0
2022-12-20 15:20:00,341.0,341.7,340.99,341.61,3122.0,335.835,336.5244,335.8252,336.4358,3122.0
2022-12-20 15:30:00,341.83,342.53,341.7,342.53,2499.0,336.6524,337.3418,336.5244,337.3418,2499.0
2022-12-20 15:40:00,342.15,342.27,341.38,341.58,5551.0,336.9676,337.0858,336.2093,336.4062,5551.0
2022-12-20 15:50:00,341.37,342.07,341.35,341.88,19722.0,336.1994,336.8888,336.1797,336.7017,19722.0
2022-12-21 09:30:00,343.5,345.14,341.75,343.4,17008.0,338.2972,339.9123,336.5737,338.1987,17008.0
2022-12-21 09:40:00,343.01,345.06,342.83,344.17,4500.0,337.8146,339.8335,337.6373,338.957,4500.0
2022-12-21 09:50:00,343.99,343.99,342.86,343.47,1125.0,338.7797,338.7797,337.6668,338.2676,1125.0
2022-12-21 10:00:00,344.27,344.3,344.16,344.3,600.0,339.0555,339.085,338.9472,339.085,600.0
2022-12-21 10:10:00,344.25,344.25,343.46,343.53,1957.0,339.0358,339.0358,338.2578,338.3267,1957.0
2022-12-21 10:20:00,343.77,344.0,343.48,343.96,1400.0,338.5631,338.7896,338.2775,338.7502,1400.0
2022-12-21 10:30:00,344.0,345.13,344.0,344.77,3100.0,338.7896,339.9025,338.7896,339.5479,3100.0
2022-12-21 10:40:00,344.93,345.27,344.37,344.44,2300.0,339.7055,340.0403,339.154,339.2229,2300.0
2022-12-21 10:50:00,344.44,344.57,343.77,343.82,2423.0,339.2229,339.3509,338.5631,338.6123,2423.0
2022-12-21 11:00:00,344.28,344.63,343.62,343.9,4195.0,339.0653,339.41,338.4153,338.6911,4195.0
2022-12-21 11:10:00,344.09,344.13,343.42,343.7,5320.0,338.8782,338.9176,338.2184,338.4941,5320.0
2022-12-21 11:20:00,343.92,344.25,343.32,343.5,3176.0,338.7108,339.0358,338.1199,338.2972,3176.0
2022-12-21 11:30:00,343.32,344.47,343.32,344.09,1690.0,338.1199,339.2525,338.1199,338.8782,1690.0
2022-12-21 11:40:00,344.21,344.22,344.12,344.12,336.0,338.9964,339.0062,338.9078,338.9078,336.0
2022-12-21 11:50:00,343.59,343.89,343.59,343.69,786.0,338.3858,338.6812,338.3858,338.4843,786.0
2022-12-21 12:00:00,343.22,343.53,343.22,343.25,1516.0,338.0214,338.3267,338.0214,338.0509,1516.0
2022-12-21 12:10:00,342.95,343.09,342.46,342.47,3408.0,337.7555,337.8934,337.2729,337.2828,3408.0
2022-12-21 12:20:00,342.44,342.71,341.98,341.98,4308.0,337.2532,337.5191,336.8002,336.8002,4308.0
2022-12-21 12:30:00,342.04,342.92,341.92,342.92,5121.0,336.8593,337.7259,336.7411,337.7259,5121.0
2022-12-21 12:40:00,342.78,344.14,342.67,344.14,4275.0,337.5881,338.9275,337.4797,338.9275,4275.0
2022-12-21 12:50:00,343.99,343.99,342.48,342.84,2615.0,338.7797,338.7797,337.2926,337.6471,2615.0
2022-12-21 13:00:00,342.84,343.45,342.61,342.85,3958.0,337.6471,338.2479,337.4206,337.657,3958.0
2022-12-21 13:10:00,342.66,342.68,342.18,342.18,1200.0,337.4699,337.4896,336.9971,336.9971,1200.0
2022-12-21 13:20:00,342.02,342.02,341.24,341.29,5025.0,336.8396,336.8396,336.0714,336.1206,5025.0
2022-12-21 13:30:00,341.43,342.35,341.42,342.29,2618.0,336.2585,337.1646,336.2487,337.1055,2618.0
2022-12-21 13:40:00,342.12,343.03,341.98,342.75,1812.0,336.9381,337.8343,336.8002,337.5585,1812.0
2022-12-21 13:50:00,342.75,342.95,342.68,342.92,7913.0,337.5585,337.7555,337.4896,337.7259,7913.0
2022-12-21 14:00:00,342.85,343.68,342.85,343.28,2734.0,337.657,338.4744,337.657,338.0805,2734.0
2022-12-21 14:10:00,343.33,343.39,343.12,343.2,1307.0,338.1297,338.1888,337.9229,338.0017,1307.0
2022-12-21 14:20:00,342.92,342.99,342.34,342.37,3233.0,337.7259,337.7949,337.1547,337.1843,3233.0
2022-12-21 14:30:00,342.34,342.76,342.16,342.16,2200.0,337.1547,337.5684,336.9774,336.9774,2200.0
2022-12-21 14:40:00,342.2,342.26,341.8,342.26,6904.0,337.0168,337.0759,336.6229,337.0759,6904.0
2022-12-21 14:50:00,342.27,342.27,341.38,341.78,3109.0,337.0858,337.0858,336.2093,336.6032,3109.0
2022-12-21 15:00:00,341.69,342.0,341.5,341.5,4741.0,336.5146,336.8199,336.3274,336.3274,4741.0
2022-12-21 15:10:00,341.21,341.52,341.01,341.33,2500.0,336.0418,336.3471,335.8449,336.16,2500.0
2022-12-21 15:20:00,341.25,341.38,340.9,340.9,3166.0,336.0812,336.2093,335.7365,335.7365,3166.0
2022-12-21 15:30:00,340.9,340.96,340.49,340.54,11331.0,335.7365,335.7956,335.3327,335.382,11331.0
2022-12-21 15:40:00,340.69,341.59,340.43,341.59,3617.0,335.5297,336.4161,335.2737,336.4161,3617.0
2022-12-21 15:50:00,341.42,342.12,340.97,342.11,18662.0,336.2487,336.9381,335.8055,336.9282,18662.0
2022-12-22 09:30:00,338.91,339.93,337.72,337.78,3746.0,333.7767,334.7812,332.6047,332.6638,3746.0
2022-12-22 09:40:00,338.52,339.62,337.93,337.94,2910.0,333.3926,334.4759,332.8115,332.8214,2910.0
2022-12-22 09:50:00,337.87,339.27,337.21,338.07,4382.0,332.7524,334.1312,332.1024,332.9494,4382.0
2022-12-22 10:00:00,337.47,337.47,335.77,336.32,2102.0,332.3585,332.3585,330.6842,331.2259,2102.0
2022-12-22 10:10:00,335.97,337.29,335.52,336.93,7095.0,330.8812,332.1812,330.438,331.8267,7095.0
2022-12-22 10:20:00,336.8,337.73,336.42,337.34,4054.0,331.6986,332.6145,331.3244,332.2305,4054.0
2022-12-22 10:30:00,337.08,337.78,336.73,336.78,1741.0,331.9744,332.6638,331.6297,331.6789,1741.0
2022-12-22 10:40:00,337.25,337.36,337.02,337.13,456.0,332.1418,332.2502,331.9153,332.0236,456.0
2022-12-22 10:50:00,337.53,337.71,336.26,336.61,1901.0,332.4176,332.5949,331.1668,331.5115,1901.0
2022-12-22 11:00:00,336.87,337.2,335.7,335.7,1909.0,331.7676,332.0926,330.6153,330.6153,1909.0
2022-12-22 11:10:00,336.01,336.33,335.75,336.27,1868.0,330.9206,331.2358,330.6645,331.1767,1868.0
2022-12-22 11:20:00,336.04,336.26,334.7,335.27,2800.0,330.9501,331.1668,329.6304,330.1918,2800.0
2022-12-22 11:30:00,335.6,336.15,335.12,335.12,2148.0,330.5168,331.0585,330.0441,330.0441,2148.0
2022-12-22 11:40:00,334.62,335.24,334.37,335.12,1481.0,329.5517,330.1623,329.3054,330.0441,1481.0
2022-12-22 11:50:00,334.9,334.96,334.28,334.33,3418.0,329.8274,329.8865,329.2168,329.266,3418.0
2022-12-22 12:00:00,334.81,334.96,334.39,334.39,1300.0,329.7388,329.8865,329.3251,329.3251,1300.0
2022-12-22 12:10:00,335.11,335.89,334.77,335.35,1998.0,330.0342,330.8024,329.6994,330.2706,1998.0
2022-12-22 12:20:00,335.18,335.18,333.91,333.91,1800.0,330.1032,330.1032,328.8524,328.8524,1800.0
2022-12-22 12:30:00,334.1,334.29,333.85,333.85,801.0,329.0395,329.2267,328.7933,328.7933,801.0
2022-12-22 12:40:00,333.86,334.82,333.7,334.27,3506.0,328.8032,329.7486,328.6456,329.207,3506.0
2022-12-22 12:50:00,334.27,334.33,333.91,333.91,700.0,329.207,329.266,328.8524,328.8524,700.0
2022-12-22 13:00:00,333.82,333.95,332.71,332.71,4582.0,328.7638,328.8918,327.6706,327.6706,4582.0
2022-12-22 13:10:00,332.98,333.3,332.76,332.9,20916.0,327.9365,328.2516,327.7198,327.8577,20916.0
2022-12-22 13:20:00,332.78,332.78,332.42,332.42,700.0,327.7395,327.7395,327.385,327.385,700.0
2022-12-22 13:30:00,332.15,333.1,332.05,333.0,8325.0,327.1191,328.0547,327.0206,327.9562,8325.0
2022-12-22 13:40:00,333.0,333.11,332.53,332.59,7832.0,327.9562,328.0645,327.4933,327.5524,7832.0
2022-12-22 13:50:00,332.9,333.6,332.9,333.21,7191.0,327.8577,328.5471,327.8577,328.163,7191.0
2022-12-22 14:00:00,333.0,333.38,332.8,333.23,13729.0,327.9562,328.3304,327.7592,328.1827,13729.0
2022-12-22 14:10:00,333.22,333.81,333.0,333.31,16201.0,328.1729,328.7539,327.9562,328.2615,16201.0
2022-12-22 14:20:00,333.1,333.88,332.83,333.72,23287.0,328.0547,328.8229,327.7888,328.6653,23287.0
2022-12-22 14:30:00,333.74,334.32,333.0,333.0,5995.0,328.685,329.2562,327.9562,327.9562,5995.0
2022-12-22 14:40:00,333.41,334.32,333.1,334.09,6300.0,328.36,329.2562,328.0547,329.0297,6300.0
2022-12-22 14:50:00,334.27,335.26,334.2,335.08,5569.0,329.207,330.182,329.138,330.0047,5569.0
2022-12-22 15:00:00,335.06,335.35,334.78,335.13,3556.0,329.985,330.2706,329.7092,330.0539,3556.0
2022-12-22 15:10:00,334.9,335.41,334.6,335.1,11380.0,329.8274,330.3297,329.532,330.0244,11380.0
2022-12-22 15:20:00,335.1,336.49,335.05,336.3,22559.0,330.0244,331.3933,329.9751,331.2062,22559.0
2022-12-22 15:30:00,336.08,336.13,335.1,335.3,31638.0,330.9895,331.0388,330.0244,330.2214,31638.0
2022-12-22 15:40:00,335.3,335.45,334.82,335.36,9610.0,330.2214,330.3691,329.7486,330.2804,9610.0
2022-12-22 15:50:00,335.88,336.37,335.22,336.34,30333.0,330.7926,331.2751,330.1426,331.2456,30333.0
2022-12-23 09:30:00,335.63,336.19,331.89,334.49,5207.0,330.5464,331.0979,326.863,329.4236,5207.0
2022-12-23 09:40:00,333.57,334.38,333.02,333.86,6260.0,328.5176,329.3153,327.9759,328.8032,6260.0
2022-12-23 09:50:00,333.74,333.74,332.62,332.62,400.0,328.685,328.685,327.5819,327.5819,400.0
2022-12-23 10:00:00,334.14,335.52,333.98,334.42,1001.0,329.0789,330.438,328.9213,329.3547,1001.0
2022-12-23 10:10:00,335.0,335.74,334.92,335.74,1300.0,329.9259,330.6547,329.8471,330.6547,1300.0
2022-12-23 10:20:00,336.88,337.07,336.32,336.32,700.0,331.7774,331.9645,331.2259,331.2259,700.0
2022-12-23 10:30:00,336.49,336.49,336.49,336.49,100.0,331.3933,331.3933,331.3933,331.3933,100.0
2022-12-23 10:40:00,336.85,336.85,336.49,336.49,434.0,331.7479,331.7479,331.3933,331.3933,434.0
2022-12-23 10:50:00,336.16,336.16,335.45,335.45,503.0,331.0683,331.0683,330.3691,330.3691,503.0
2022-12-23 11:00:00,335.62,335.89,335.56,335.89,733.0,330.5365,330.8024,330.4774,330.8024,733.0
2022-12-23 11:10:00,336.18,336.18,335.54,335.55,500.0,331.088,331.088,330.4577,330.4676,500.0
2022-12-23 11:20:00,335.79,335.79,335.79,335.79,100.0,330.7039,330.7039,330.7039,330.7039,100.0
2022-12-23 11:30:00,336.03,336.37,336.03,336.37,210.0,330.9403,331.2751,330.9403,331.2751,210.0
2022-12-23 11:40:00,336.63,336.64,336.12,336.12,308.0,331.5312,331.5411,331.0289,331.0289,308.0
2022-12-23 11:50:00,336.22,336.67,336.22,336.67,208.0,331.1274,331.5706,331.1274,331.5706,208.0
2022-12-23 12:00:00,337.0,337.0,336.65,336.65,408.0,331.8956,331.8956,331.5509,331.5509,408.0
2022-12-23 12:10:00,336.85,336.85,336.7,336.7,205.0,331.7479,331.7479,331.6001,331.6001,205.0
2022-12-23 12:20:00,337.03,337.19,336.95,337.01,1600.0,331.9252,332.0827,331.8464,331.9055,1600.0
2022-12-23 12:30:00,337.0,337.3,336.83,336.91,8180.0,331.8956,332.1911,331.7282,331.807,8180.0
2022-12-23 12:40:00,336.72,336.88,336.5,336.59,1096.0,331.6198,331.7774,331.4032,331.4918,1096.0
2022-12-23 12:50:00,336.5,336.88,336.38,336.38,1500.0,331.4032,331.7774,331.285,331.285,1500.0
2022-12-23 13:00:00,336.67,337.06,336.63,337.06,600.0,331.5706,331.9547,331.5312,331.9547,600.0
2022-12-23 13:10:00,336.67,337.17,336.35,337.17,1336.0,331.5706,332.063,331.2555,332.063,1336.0
2022-12-23 13:20:00,336.92,337.0,336.79,337.0,1500.0,331.8168,331.8956,331.6888,331.8956,1500.0
2022-12-23 13:30:00,337.0,337.09,336.68,336.97,3400.0,331.8956,331.9842,331.5805,331.8661,3400.0
2022-12-23 13:40:00,337.05,337.14,336.37,336.61,2092.0,331.9448,332.0335,331.2751,331.5115,2092.0
2022-12-23 13:50:00,336.86,337.02,336.71,336.85,1324.0,331.7577,331.9153,331.61,331.7479,1324.0
2022-12-23 14:00:00,337.0,337.05,336.52,336.65,3070.0,331.8956,331.9448,331.4229,331.5509,3070.0
2022-12-23 14:10:00,337.02,337.04,336.87,337.0,1590.0,331.9153,331.935,331.7676,331.8956,1590.0
2022-12-23 14:20:00,336.97,337.02,336.68,337.02,900.0,331.8661,331.9153,331.5805,331.9153,900.0
2022-12-23 14:30:00,337.0,337.19,336.86,337.15,4200.0,331.8956,332.0827,331.7577,332.0433,4200.0
2022-12-23 14:40:00,337.07,337.17,336.82,336.93,2787.0,331.9645,332.063,331.7183,331.8267,2787.0
2022-12-23 14:50:00,337.17,337.72,336.87,337.37,12573.0,332.063,332.6047,331.7676,332.26,12573.0
2022-12-23 15:00:00,337.33,338.12,337.33,337.87,3537.0,332.2206,332.9986,332.2206,332.7524,3537.0
2022-12-23 15:10:00,337.99,338.18,337.8,337.86,1179.0,332.8706,333.0577,332.6835,332.7426,1179.0
2022-12-23 15:20:00,337.71,337.71,337.35,337.59,2911.0,332.5949,332.5949,332.2403,332.4767,2911.0
2022-12-23 15:30:00,337.67,337.71,337.16,337.16,1818.0,332.5555,332.5949,332.0532,332.0532,1818.0
2022-12-23 15:40:00,336.92,338.14,336.92,338.08,2931.0,331.8168,333.0183,331.8168,332.9592,2931.0
2022-12-23 15:50:00,337.72,339.04,337.54,338.59,16858.0,332.6047,333.9047,332.4274,333.4615,16858.0
2022-12-27 09:30:00,339.45,339.45,336.72,338.44,2766.0,334.3085,334.3085,331.6198,333.3138,2766.0
2022-12-27 09:40:00,339.1,339.1,337.75,337.75,300.0,333.9638,333.9638,332.6342,332.6342,300.0
2022-12-27 09:50:00,337.24,338.54,337.24,337.97,1100.0,332.132,333.4123,332.132,332.8509,1100.0
2022-12-27 10:00:00,337.89,338.98,337.51,338.98,2263.0,332.7721,333.8456,332.3979,333.8456,2263.0
2022-12-27 10:10:00,339.32,340.6,339.32,340.59,1447.0,334.1805,335.4411,334.1805,335.4312,1447.0
2022-12-27 10:20:00,340.64,340.97,339.36,339.36,1254.0,335.4805,335.8055,334.2199,334.2199,1254.0
2022-12-27 10:30:00,339.72,340.91,339.64,340.91,2864.0,334.5744,335.7464,334.4956,335.7464,2864.0
2022-12-27 10:40:00,340.81,341.09,340.36,341.05,1924.0,335.6479,335.9237,335.2047,335.8843,1924.0
2022-12-27 10:50:00,340.15,340.57,339.9,339.9,1109.0,334.9979,335.4115,334.7517,334.7517,1109.0
2022-12-27 11:00:00,339.88,340.61,339.88,340.61,1500.0,334.732,335.4509,334.732,335.4509,1500.0
2022-12-27 11:10:00,340.67,340.67,340.15,340.27,900.0,335.51,335.51,334.9979,335.1161,900.0
2022-12-27 11:20:00,340.34,340.34,339.48,339.71,1100.0,335.185,335.185,334.338,334.5646,1100.0
2022-12-27 11:30:00,340.01,340.01,339.02,339.02,908.0,334.86,334.86,333.885,333.885,908.0
2022-12-27 11:40:00,339.02,341.03,339.0,339.99,3218.0,333.885,335.8646,333.8653,334.8403,3218.0
2022-12-27 11:50:00,339.83,340.5,339.83,340.5,700.0,334.6827,335.3426,334.6827,335.3426,700.0
2022-12-27 12:00:00,340.08,341.54,340.08,341.04,2180.0,334.929,336.3668,334.929,335.8744,2180.0
2022-12-27 12:10:00,340.7,341.44,340.7,341.08,1461.0,335.5396,336.2684,335.5396,335.9138,1461.0
2022-12-27 12:20:00,341.03,341.16,340.98,340.99,1200.0,335.8646,335.9926,335.8153,335.8252,1200.0
2022-12-27 12:30:00,340.98,341.37,340.98,341.18,1617.0,335.8153,336.1994,335.8153,336.0123,1617.0
2022-12-27 12:40:00,341.18,341.4,340.51,341.4,4717.0,336.0123,336.229,335.3524,336.229,4717.0
2022-12-27 12:50:00,341.33,341.48,340.31,340.31,2058.0,336.16,336.3077,335.1555,335.1555,2058.0
2022-12-27 13:00:00,340.34,340.55,340.0,340.0,1180.0,335.185,335.3918,334.8502,334.8502,1180.0
2022-12-27 13:10:00,339.73,339.83,338.77,338.77,818.0,334.5843,334.6827,333.6388,333.6388,818.0
2022-12-27 13:20:00,339.28,339.93,339.28,339.93,802.0,334.1411,334.7812,334.1411,334.7812,802.0
2022-12-27 13:30:00,339.39,339.39,339.08,339.08,805.0,334.2494,334.2494,333.9441,333.9441,805.0
2022-12-27 13:40:00,339.25,339.36,338.62,339.28,2452.0,334.1115,334.2199,333.4911,334.1411,2452.0
2022-12-27 13:50:00,338.8,338.99,338.35,338.46,800.0,333.6683,333.8555,333.2252,333.3335,800.0
2022-12-27 14:00:00,338.72,338.79,338.71,338.71,537.0,333.5896,333.6585,333.5797,333.5797,537.0
2022-12-27 14:10:00,338.49,338.49,337.86,337.86,942.0,333.363,333.363,332.7426,332.7426,942.0
2022-12-27 14:20:00,337.88,338.46,337.58,337.58,1401.0,332.7623,333.3335,332.4668,332.4668,1401.0
2022-12-27 14:30:00,338.08,338.08,337.66,337.69,600.0,332.9592,332.9592,332.5456,332.5752,600.0
2022-12-27 14:40:00,337.68,338.12,337.19,338.12,3163.0,332.5653,332.9986,332.0827,332.9986,3163.0
2022-12-27 14:50:00,337.99,338.35,337.99,338.35,1237.0,332.8706,333.2252,332.8706,333.2252,1237.0
2022-12-27 15:00:00,339.18,339.18,338.59,338.59,912.0,334.0426,334.0426,333.4615,333.4615,912.0
2022-12-27 15:10:00,338.98,339.85,338.96,339.57,2134.0,333.8456,334.7024,333.8259,334.4267,2134.0
2022-12-27 15:20:00,339.46,340.12,339.46,340.05,3881.0,334.3183,334.9683,334.3183,334.8994,3881.0
2022-12-27 15:30:00,340.02,340.04,339.76,339.96,2269.0,334.8699,334.8896,334.6138,334.8108,2269.0
2022-12-27 15:40:00,339.99,340.02,339.44,339.44,3784.0,334.8403,334.8699,334.2986,334.2986,3784.0
2022-12-27 15:50:00,339.34,340.39,339.12,339.34,23475.0,334.2002,335.2343,333.9835,334.2002,23475.0
2022-12-28 09:30:00,339.94,341.72,339.94,340.82,2159.0,334.7911,336.5441,334.7911,335.6577,2159.0
2022-12-28 09:40:00,341.75,341.75,340.15,340.49,700.0,336.5737,336.5737,334.9979,335.3327,700.0
2022-12-28 09:50:00,340.06,340.23,339.31,339.71,700.0,334.9093,335.0767,334.1706,334.5646,700.0
2022-12-28 10:00:00,340.04,340.97,339.91,339.92,1618.0,334.8896,335.8055,334.7615,334.7714,1618.0
2022-12-28 10:10:00,339.92,340.58,339.69,340.31,1717.0,334.7714,335.4214,334.5449,335.1555,1717.0
2022-12-28 10:20:00,340.68,340.87,338.15,338.68,1900.0,335.5199,335.707,333.0282,333.5502,1900.0
2022-12-28 10:30:00,338.14,339.76,338.14,339.75,1511.0,333.0183,334.6138,333.0183,334.604,1511.0
2022-12-28 10:40:00,339.45,339.45,339.17,339.17,400.0,334.3085,334.3085,334.0327,334.0327,400.0
2022-12-28 10:50:00,339.05,339.62,338.84,339.62,1907.0,333.9146,334.4759,333.7077,334.4759,1907.0
2022-12-28 11:00:00,339.22,339.53,338.83,338.86,1208.0,334.082,334.3873,333.6979,333.7274,1208.0
2022-12-28 11:10:00,339.11,339.43,339.1,339.43,1383.0,333.9736,334.2888,333.9638,334.2888,1383.0
2022-12-28 11:20:00,339.53,339.53,339.31,339.38,400.0,334.3873,334.3873,334.1706,334.2396,400.0
2022-12-28 11:30:00,339.34,339.34,338.79,339.06,500.0,334.2002,334.2002,333.6585,333.9244,500.0
2022-12-28 11:40:00,339.17,339.17,339.15,339.16,200.0,334.0327,334.0327,334.013,334.0229,200.0
2022-12-28 11:50:00,339.3,339.95,339.15,339.15,1665.0,334.1608,334.8009,334.013,334.013,1665.0
2022-12-28 12:00:00,338.92,338.97,338.77,338.97,779.0,333.7865,333.8358,333.6388,333.8358,779.0
2022-12-28 12:10:00,338.55,338.55,338.14,338.41,863.0,333.4221,333.4221,333.0183,333.2842,863.0
2022-12-28 12:20:00,338.31,338.33,337.64,338.05,1537.0,333.1858,333.2055,332.5259,332.9297,1537.0
2022-12-28 12:30:00,338.17,338.64,338.14,338.57,906.0,333.0479,333.5108,333.0183,333.4418,906.0
2022-12-28 12:40:00,338.8,339.43,338.8,339.43,400.0,333.6683,334.2888,333.6683,334.2888,400.0
2022-12-28 12:50:00,339.31,339.8,339.26,339.8,908.0,334.1706,334.6532,334.1214,334.6532,908.0
2022-12-28 13:00:00,340.07,340.36,339.97,339.97,500.0,334.9191,335.2047,334.8206,334.8206,500.0
2022-12-28 13:10:00,340.13,340.26,340.13,340.26,215.0,334.9782,335.1062,334.9782,335.1062,215.0
2022-12-28 13:20:00,340.33,340.33,339.82,339.82,200.0,335.1752,335.1752,334.6729,334.6729,200.0
2022-12-28 13:30:00,339.96,339.96,338.88,338.88,1057.0,334.8108,334.8108,333.7471,333.7471,1057.0
2022-12-28 13:40:00,339.55,339.7,339.15,339.23,500.0,334.407,334.5547,334.013,334.0918,500.0
2022-12-28 13:50:00,339.19,339.35,338.97,338.97,500.0,334.0524,334.21,333.8358,333.8358,500.0
2022-12-28 14:00:00,339.25,339.4,338.8,338.8,700.0,334.1115,334.2593,333.6683,333.6683,700.0
2022-12-28 14:10:00,339.0,339.0,338.63,338.86,300.0,333.8653,333.8653,333.5009,333.7274,300.0
2022-12-28 14:20:00,338.65,338.75,338.41,338.75,700.0,333.5206,333.6191,333.2842,333.6191,700.0
2022-12-28 14:30:00,338.76,339.08,338.74,338.97,926.0,333.6289,333.9441,333.6092,333.8358,926.0
2022-12-28 14:40:00,339.45,339.63,339.45,339.62,557.0,334.3085,334.4858,334.3085,334.4759,557.0
2022-12-28 14:50:00,339.43,339.55,339.28,339.29,725.0,334.2888,334.407,334.1411,334.1509,725.0
2022-12-28 15:00:00,339.25,339.25,338.44,338.44,1311.0,334.1115,334.1115,333.3138,333.3138,1311.0
2022-12-28 15:10:00,338.32,338.32,337.37,338.0,1789.0,333.1956,333.1956,332.26,332.8805,1789.0
2022-12-28 15:20:00,337.65,338.06,337.5,337.87,1494.0,332.5358,332.9395,332.388,332.7524,1494.0
2022-12-28 15:30:00,338.3,338.53,338.09,338.27,900.0,333.1759,333.4024,332.9691,333.1464,900.0
2022-12-28 15:40:00,338.15,338.3,337.88,338.1,1301.0,333.0282,333.1759,332.7623,332.9789,1301.0
2022-12-28 15:50:00,337.9,338.31,337.68,337.9,10548.0,332.782,333.1858,332.5653,332.782,10548.0
2022-12-29 09:30:00,339.64,339.87,337.99,339.87,3972.0,334.4956,334.7221,332.8706,334.7221,3972.0
2022-12-29 09:40:00,341.86,341.86,341.18,341.65,414.0,336.682,336.682,336.0123,336.4752,414.0
2022-12-29 09:50:00,339.98,340.5,339.25,339.45,6270.0,334.8305,335.3426,334.1115,334.3085,6270.0
2022-12-29 10:00:00,340.02,340.29,338.77,339.59,8814.0,334.8699,335.1358,333.6388,334.4464,8814.0
2022-12-29 10:10:00,340.12,340.52,340.12,340.3,1600.0,334.9683,335.3623,334.9683,335.1456,1600.0
2022-12-29 10:20:00,340.49,340.84,340.48,340.59,918.0,335.3327,335.6774,335.3229,335.4312,918.0
2022-12-29 10:30:00,340.67,342.08,340.66,342.08,1044.0,335.51,336.8987,335.5002,336.8987,1044.0
2022-12-29 10:40:00,341.07,341.47,341.07,341.42,300.0,335.904,336.2979,335.904,336.2487,300.0
2022-12-29 10:50:00,341.05,341.22,340.81,341.22,1403.0,335.8843,336.0517,335.6479,336.0517,1403.0
2022-12-29 11:00:00,341.81,341.81,341.0,341.0,500.0,336.6327,336.6327,335.835,335.835,500.0
2022-12-29 11:10:00,341.0,341.0,340.16,340.72,2400.0,335.835,335.835,335.0077,335.5593,2400.0
2022-12-29 11:20:00,340.69,341.26,340.69,341.21,409.0,335.5297,336.0911,335.5297,336.0418,409.0
2022-12-29 11:30:00,341.32,341.71,341.32,341.53,2200.0,336.1502,336.5343,336.1502,336.357,2200.0
2022-12-29 11:40:00,341.77,342.58,341.68,342.04,900.0,336.5934,337.3911,336.5047,336.8593,900.0
2022-12-29 11:50:00,342.04,342.04,342.04,342.04,0.0,336.8593,336.8593,336.8593,336.8593,0.0
2022-12-29 12:00:00,342.49,342.49,342.12,342.45,600.0,337.3025,337.3025,336.9381,337.2631,600.0
2022-12-29 12:10:00,342.47,342.97,342.47,342.7,308.0,337.2828,337.7752,337.2828,337.5093,308.0
2022-12-29 12:20:00,342.84,343.14,342.84,343.07,800.0,337.6471,337.9426,337.6471,337.8737,800.0
2022-12-29 12:30:00,343.16,343.16,342.56,342.57,500.0,337.9623,337.9623,337.3714,337.3812,500.0
2022-12-29 12:40:00,342.86,343.0,342.68,342.88,1926.0,337.6668,337.8047,337.4896,337.6865,1926.0
2022-12-29 12:50:00,342.88,342.88,342.88,342.88,0.0,337.6865,337.6865,337.6865,337.6865,0.0
2022-12-29 13:00:00,343.0,343.0,342.45,342.45,600.0,337.8047,337.8047,337.2631,337.2631,600.0
2022-12-29 13:10:00,342.39,342.5,342.02,342.02,2380.0,337.204,337.3123,336.8396,336.8396,2380.0
2022-12-29 13:20:00,341.84,341.87,341.32,341.32,600.0,336.6623,336.6918,336.1502,336.1502,600.0
2022-12-29 13:30:00,341.39,341.39,340.6,341.16,3563.0,336.2191,336.2191,335.4411,335.9926,3563.0
2022-12-29 13:40:00,341.22,341.43,340.71,341.05,2870.0,336.0517,336.2585,335.5494,335.8843,2870.0
2022-12-29 13:50:00,341.02,341.12,341.02,341.12,500.0,335.8547,335.9532,335.8547,335.9532,500.0
2022-12-29 14:00:00,341.15,341.76,341.15,341.43,1358.0,335.9827,336.5835,335.9827,336.2585,1358.0
2022-12-29 14:10:00,341.58,341.84,341.22,341.22,822.0,336.4062,336.6623,336.0517,336.0517,822.0
2022-12-29 14:20:00,341.3,341.3,340.92,340.92,600.0,336.1305,336.1305,335.7562,335.7562,600.0
2022-12-29 14:30:00,341.13,341.17,340.91,340.91,600.0,335.963,336.0024,335.7464,335.7464,600.0
2022-12-29 14:40:00,341.38,341.38,341.05,341.06,773.0,336.2093,336.2093,335.8843,335.8941,773.0
2022-12-29 14:50:00,340.79,341.33,340.71,340.71,2317.0,335.6282,336.16,335.5494,335.5494,2317.0
2022-12-29 15:00:00,340.45,340.45,339.75,339.75,1384.0,335.2933,335.2933,334.604,334.604,1384.0
2022-12-29 15:10:00,339.63,340.0,339.54,339.54,1125.0,334.4858,334.8502,334.3971,334.3971,1125.0
2022-12-29 15:20:00,339.43,340.0,339.43,339.87,854.0,334.2888,334.8502,334.2888,334.7221,854.0
2022-12-29 15:30:00,339.86,339.86,339.42,339.42,4986.0,334.7123,334.7123,334.279,334.279,4986.0
2022-12-29 15:40:00,339.54,340.86,339.54,340.8,7012.0,334.3971,335.6971,334.3971,335.638,7012.0
2022-12-29 15:50:00,341.02,341.23,340.3,340.65,9092.0,335.8547,336.0615,335.1456,335.4903,9092.0
2022-12-30 09:30:00,338.05,338.65,336.68,338.65,1917.0,332.9297,333.5206,331.5805,333.5206,1917.0
2022-12-30 09:40:00,336.84,336.84,336.61,336.62,406.0,331.738,331.738,331.5115,331.5214,406.0
2022-12-30 09:50:00,336.52,337.78,336.12,337.78,1250.0,331.4229,332.6638,331.0289,332.6638,1250.0
2022-12-30 10:00:00,336.85,337.0,336.85,336.87,479.0,331.7479,331.8956,331.7479,331.7676,479.0
2022-12-30 10:10:00,336.11,336.77,336.11,336.75,924.0,331.0191,331.6691,331.0191,331.6494,924.0
2022-12-30 10:20:00,336.97,337.39,336.73,337.39,1002.0,331.8661,332.2797,331.6297,332.2797,1002.0
2022-12-30 10:30:00,336.49,336.96,336.48,336.95,897.0,331.3933,331.8562,331.3835,331.8464,897.0
2022-12-30 10:40:00,336.88,337.68,336.73,337.44,1100.0,331.7774,332.5653,331.6297,332.3289,1100.0
2022-12-30 10:50:00,337.72,337.72,336.84,336.85,1780.0,332.6047,332.6047,331.738,331.7479,1780.0
2022-12-30 11:00:00,337.18,337.27,337.12,337.27,300.0,332.0729,332.1615,332.0138,332.1615,300.0
2022-12-30 11:10:00,337.39,337.39,336.41,336.88,2003.0,332.2797,332.2797,331.3145,331.7774,2003.0
2022-12-30 11:20:00,336.62,336.68,335.93,336.04,940.0,331.5214,331.5805,330.8418,330.9501,940.0
2022-12-30 11:30:00,336.18,336.56,335.95,336.48,2620.0,331.088,331.4623,330.8615,331.3835,2620.0
2022-12-30 11:40:00,336.5,337.17,336.49,336.65,800.0,331.4032,332.063,331.3933,331.5509,800.0
2022-12-30 11:50:00,336.66,337.01,336.66,336.84,1900.0,331.5608,331.9055,331.5608,331.738,1900.0
2022-12-30 12:00:00,336.87,336.92,336.65,336.65,700.0,331.7676,331.8168,331.5509,331.5509,700.0
2022-12-30 12:10:00,336.81,336.98,336.66,336.74,3005.0,331.7085,331.8759,331.5608,331.6395,3005.0
2022-12-30 12:20:00,336.89,336.91,336.65,336.66,600.0,331.7873,331.807,331.5509,331.5608,600.0
2022-12-30 12:30:00,336.55,336.94,336.55,336.94,700.0,331.4524,331.8365,331.4524,331.8365,700.0
2022-12-30 12:40:00,336.96,337.08,336.96,336.98,500.0,331.8562,331.9744,331.8562,331.8759,500.0
2022-12-30 12:50:00,336.65,336.75,336.11,336.66,1700.0,331.5509,331.6494,331.0191,331.5608,1700.0
2022-12-30 13:00:00,336.79,336.79,336.52,336.52,300.0,331.6888,331.6888,331.4229,331.4229,300.0
2022-12-30 13:10:00,336.6,336.75,335.91,335.93,964.0,331.5017,331.6494,330.8221,330.8418,964.0
2022-12-30 13:20:00,335.66,335.66,334.38,335.11,1134.0,330.5759,330.5759,329.3153,330.0342,1134.0
2022-12-30 13:30:00,335.83,335.83,335.83,335.83,100.0,330.7433,330.7433,330.7433,330.7433,100.0
2022-12-30 13:40:00,335.53,335.53,335.1,335.29,1861.0,330.4479,330.4479,330.0244,330.2115,1861.0
2022-12-30 13:50:00,335.1,335.1,334.56,334.72,1731.0,330.0244,330.0244,329.4926,329.6501,1731.0
2022-12-30 14:00:00,334.67,334.67,333.93,334.09,1157.0,329.6009,329.6009,328.8721,329.0297,1157.0
2022-12-30 14:10:00,333.75,333.76,333.02,333.19,3000.0,328.6948,328.7047,327.9759,328.1433,3000.0
2022-12-30 14:20:00,333.47,333.74,333.14,333.14,3200.0,328.4191,328.685,328.0941,328.0941,3200.0
2022-12-30 14:30:00,333.19,333.33,333.09,333.09,3852.0,328.1433,328.2812,328.0448,328.0448,3852.0
2022-12-30 14:40:00,332.87,333.24,332.85,332.98,1879.0,327.8282,328.1926,327.8085,327.9365,1879.0
2022-12-30 14:50:00,333.27,333.31,332.98,332.99,718.0,328.2221,328.2615,327.9365,327.9463,718.0
2022-12-30 15:00:00,333.37,333.91,333.32,333.91,1518.0,328.3206,328.8524,328.2713,328.8524,1518.0
2022-12-30 15:10:00,333.93,335.21,333.93,335.13,907.0,328.8721,330.1327,328.8721,330.0539,907.0
2022-12-30 15:20:00,335.06,335.06,333.99,333.99,3516.0,329.985,329.985,328.9312,328.9312,3516.0
2022-12-30 15:30:00,334.03,336.03,334.03,335.8,10072.0,328.9706,330.9403,328.9706,330.7138,10072.0
2022-12-30 15:40:00,335.98,337.03,335.8,336.73,5267.0,330.8911,331.9252,330.7138,331.6297,5267.0
2022-12-30 15:50:00,337.28,338.07,336.68,337.78,13080.0,332.1714,332.9494,331.5805,332.6638,13080.0
2023-01-03 09:30:00,341.9,342.96,341.26,342.06,10046.0,336.7214,337.7653,336.0911,336.879,10046.0
2023-01-03 09:40:00,342.49,343.14,338.79,338.96,6707.0,337.3025,337.9426,333.6585,333.8259,6707.0
2023-01-03 09:50:00,339.81,340.14,337.54,337.54,2425.0,334.663,334.988,332.4274,332.4274,2425.0
2023-01-03 10:00:00,339.16,341.03,339.15,340.0,2669.0,334.0229,335.8646,334.013,334.8502,2669.0
2023-01-03 10:10:00,339.52,339.66,339.32,339.32,490.0,334.3774,334.5153,334.1805,334.1805,490.0
2023-01-03 10:20:00,337.42,338.38,337.36,338.38,927.0,332.3092,333.2547,332.2502,333.2547,927.0
2023-01-03 10:30:00,338.31,338.76,337.73,338.65,3968.0,333.1858,333.6289,332.6145,333.5206,3968.0
2023-01-03 10:40:00,338.78,339.59,338.78,339.19,800.0,333.6486,334.4464,333.6486,334.0524,800.0
2023-01-03 10:50:00,339.47,339.47,338.77,338.78,447.0,334.3282,334.3282,333.6388,333.6486,447.0
2023-01-03 11:00:00,340.07,340.96,339.22,339.22,5840.0,334.9191,335.7956,334.082,334.082,5840.0
2023-01-03 11:10:00,338.81,338.9,337.97,338.35,2355.0,333.6782,333.7668,332.8509,333.2252,2355.0
2023-01-03 11:20:00,338.26,339.0,338.26,338.28,1440.0,333.1365,333.8653,333.1365,333.1562,1440.0
2023-01-03 11:30:00,337.74,338.4,337.74,337.94,300.0,332.6244,333.2744,332.6244,332.8214,300.0
2023-01-03 11:40:00,337.48,337.48,336.76,337.06,300.0,332.3683,332.3683,331.6592,331.9547,300.0
2023-01-03 11:50:00,337.14,337.5,337.14,337.28,800.0,332.0335,332.388,332.0335,332.1714,800.0
2023-01-03 12:00:00,337.24,337.4,336.57,337.22,1200.0,332.132,332.2895,331.4721,332.1123,1200.0
2023-01-03 12:10:00,337.95,337.95,337.27,337.27,300.0,332.8312,332.8312,332.1615,332.1615,300.0
2023-01-03 12:20:00,337.65,337.65,336.86,337.54,3324.0,332.5358,332.5358,331.7577,332.4274,3324.0
2023-01-03 12:30:00,337.93,339.07,337.93,339.06,2600.0,332.8115,333.9343,332.8115,333.9244,2600.0
2023-01-03 12:40:00,337.0,337.57,336.43,336.44,700.0,331.8956,332.457,331.3342,331.3441,700.0
2023-01-03 12:50:00,336.96,337.78,336.96,337.78,500.0,331.8562,332.6638,331.8562,332.6638,500.0
2023-01-03 13:00:00,337.39,338.36,337.13,337.86,6512.0,332.2797,333.235,332.0236,332.7426,6512.0
2023-01-03 13:10:00,338.23,338.48,338.0,338.48,3282.0,333.107,333.3532,332.8805,333.3532,3282.0
2023-01-03 13:20:00,338.53,339.24,337.75,339.24,9271.0,333.4024,334.1017,332.6342,334.1017,9271.0
2023-01-03 13:30:00,339.06,339.06,338.4,338.45,1425.0,333.9244,333.9244,333.2744,333.3236,1425.0
2023-01-03 13:40:00,338.78,339.27,337.96,338.85,4800.0,333.6486,334.1312,332.8411,333.7176,4800.0
2023-01-03 13:50:00,337.99,339.37,337.99,338.85,3843.0,332.8706,334.2297,332.8706,333.7176,3843.0
2023-01-03 14:00:00,338.56,338.73,338.3,338.57,2355.0,333.432,333.5994,333.1759,333.4418,2355.0
2023-01-03 14:10:00,338.47,338.56,337.87,338.35,2970.0,333.3433,333.432,332.7524,333.2252,2970.0
2023-01-03 14:20:00,338.2,338.39,337.69,338.19,1700.0,333.0774,333.2646,332.5752,333.0676,1700.0
2023-01-03 14:30:00,338.3,338.31,337.38,337.38,1586.0,333.1759,333.1858,332.2698,332.2698,1586.0
2023-01-03 14:40:00,337.64,339.6,337.48,339.23,3139.0,332.5259,334.4562,332.3683,334.0918,3139.0
2023-01-03 14:50:00,339.1,339.92,338.55,339.32,3387.0,333.9638,334.7714,333.4221,334.1805,3387.0
2023-01-03 15:00:00,339.72,340.38,339.72,340.1,1462.0,334.5744,335.2244,334.5744,334.9487,1462.0
2023-01-03 15:10:00,340.06,340.92,340.02,340.5,6485.0,334.9093,335.7562,334.8699,335.3426,6485.0
2023-01-03 15:20:00,340.2,340.2,339.3,339.52,2682.0,335.0471,335.0471,334.1608,334.3774,2682.0
2023-01-03 15:30:00,339.41,339.89,338.99,338.99,6940.0,334.2691,334.7418,333.8555,333.8555,6940.0
2023-01-03 15:40:00,339.01,339.06,338.43,338.96,6844.0,333.8752,333.9244,333.3039,333.8259,6844.0
2023-01-03 15:50:00,339.03,339.42,337.64,338.19,40919.0,333.8949,334.279,332.5259,333.0676,40919.0
2023-01-04 09:30:00,343.65,344.73,343.65,344.73,2885.0,338.4449,339.5085,338.4449,339.5085,2885.0
2023-01-04 09:40:00,344.65,345.34,343.15,344.73,3982.0,339.4297,340.1093,337.9525,339.5085,3982.0
2023-01-04 09:50:00,344.46,346.89,344.46,346.88,3251.0,339.2426,341.6358,339.2426,341.626,3251.0
2023-01-04 10:00:00,345.9,346.39,342.45,342.45,3780.0,340.6608,341.1434,337.2631,337.2631,3780.0
2023-01-04 10:10:00,342.61,344.02,342.61,343.65,9258.0,337.4206,338.8093,337.4206,338.4449,9258.0
2023-01-04 10:20:00,343.53,344.03,342.19,342.47,9215.0,338.3267,338.8191,337.007,337.2828,9215.0
2023-01-04 10:30:00,342.08,342.08,341.26,341.26,400.0,336.8987,336.8987,336.0911,336.0911,400.0
2023-01-04 10:40:00,340.98,342.64,340.98,342.63,882.0,335.8153,337.4502,335.8153,337.4403,882.0
2023-01-04 10:50:00,342.5,342.51,341.42,341.42,1100.0,337.3123,337.3221,336.2487,336.2487,1100.0
2023-01-04 11:00:00,341.16,341.18,340.48,341.18,1213.0,335.9926,336.0123,335.3229,336.0123,1213.0
2023-01-04 11:10:00,341.37,341.79,341.19,341.19,2202.0,336.1994,336.6131,336.0221,336.0221,2202.0
2023-01-04 11:20:00,340.73,341.6,340.44,341.6,500.0,335.5691,336.4259,335.2835,336.4259,500.0
2023-01-04 11:30:00,342.63,342.68,342.34,342.46,727.0,337.4403,337.4896,337.1547,337.2729,727.0
2023-01-04 11:40:00,342.83,343.11,342.79,343.1,761.0,337.6373,337.9131,337.5979,337.9032,761.0
2023-01-04 11:50:00,343.4,344.28,343.4,344.28,1227.0,338.1987,339.0653,338.1987,339.0653,1227.0
2023-01-04 12:00:00,344.31,344.63,343.96,344.45,862.0,339.0949,339.41,338.7502,339.2328,862.0
2023-01-04 12:10:00,343.85,344.84,343.82,344.72,1257.0,338.6419,339.6169,338.6123,339.4987,1257.0
2023-01-04 12:20:00,344.41,345.0,344.33,344.45,1819.0,339.1934,339.7744,339.1146,339.2328,1819.0
2023-01-04 12:30:00,344.33,345.32,344.33,345.31,625.0,339.1146,340.0896,339.1146,340.0797,625.0
2023-01-04 12:40:00,345.51,345.78,345.36,345.78,800.0,340.2767,340.5426,340.129,340.5426,800.0
2023-01-04 12:50:00,345.44,345.77,345.36,345.36,1900.0,340.2078,340.5328,340.129,340.129,1900.0
2023-01-04 13:00:00,345.37,345.79,345.12,345.79,923.0,340.1388,340.5525,339.8926,340.5525,923.0
2023-01-04 13:10:00,346.06,347.17,346.06,347.17,2111.0,340.8184,341.9116,340.8184,341.9116,2111.0
2023-01-04 13:20:00,347.03,347.07,346.53,346.53,2352.0,341.7737,341.8131,341.2813,341.2813,2352.0
2023-01-04 13:30:00,346.52,347.42,346.46,347.42,2607.0,341.2714,342.1578,341.2123,342.1578,2607.0
2023-01-04 13:40:00,347.54,347.75,347.15,347.75,2719.0,342.276,342.4828,341.8919,342.4828,2719.0
2023-01-04 13:50:00,347.81,348.21,347.24,347.24,2212.0,342.5419,342.9358,341.9805,341.9805,2212.0
2023-01-04 14:00:00,348.05,348.05,345.67,345.67,4418.0,342.7782,342.7782,340.4343,340.4343,4418.0
2023-01-04 14:10:00,345.27,347.5,345.27,346.99,1957.0,340.0403,342.2366,340.0403,341.7343,1957.0
2023-01-04 14:20:00,346.86,346.86,344.03,344.13,10298.0,341.6063,341.6063,338.8191,338.9176,10298.0
2023-01-04 14:30:00,344.49,345.82,344.34,344.76,4019.0,339.2722,340.582,339.1244,339.5381,4019.0
2023-01-04 14:40:00,344.58,345.55,344.58,344.83,2859.0,339.3608,340.3161,339.3608,339.607,2859.0
2023-01-04 14:50:00,344.45,345.43,344.45,345.16,4122.0,339.2328,340.1979,339.2328,339.932,4122.0
2023-01-04 15:00:00,345.45,346.46,345.42,345.81,10430.0,340.2176,341.2123,340.1881,340.5722,10430.0
2023-01-04 15:10:00,345.99,346.37,345.49,346.36,3500.0,340.7494,341.1237,340.257,341.1138,3500.0
2023-01-04 15:20:00,346.26,346.26,345.37,346.04,4388.0,341.0153,341.0153,340.1388,340.7987,4388.0
2023-01-04 15:30:00,345.87,346.08,344.69,344.69,6720.0,340.6313,340.8381,339.4691,339.4691,6720.0
2023-01-04 15:40:00,344.87,345.35,343.89,345.35,11572.0,339.6464,340.1191,338.6812,340.1191,11572.0
2023-01-04 15:50:00,345.53,347.88,345.39,347.64,31578.0,340.2964,342.6108,340.1585,342.3744,31578.0
2023-01-05 09:30:00,343.83,343.83,342.8,342.8,2105.0,338.6222,338.6222,337.6078,337.6078,2105.0
2023-01-05 09:40:00,341.01,343.1,341.01,341.58,1340.0,335.8449,337.9032,335.8449,336.4062,1340.0
2023-01-05 09:50:00,342.31,342.77,341.74,342.26,5429.0,337.1252,337.5782,336.5638,337.0759,5429.0
2023-01-05 10:00:00,342.19,344.07,341.92,343.92,2779.0,337.007,338.8585,336.7411,338.7108,2779.0
2023-01-05 10:10:00,342.66,343.13,342.66,343.13,600.0,337.4699,337.9328,337.4699,337.9328,600.0
2023-01-05 10:20:00,343.36,343.36,341.85,342.43,2156.0,338.1593,338.1593,336.6721,337.2434,2156.0
2023-01-05 10:30:00,341.89,342.05,341.67,342.05,401.0,336.7115,336.8691,336.4949,336.8691,401.0
2023-01-05 10:40:00,342.0,342.33,341.2,341.91,1722.0,336.8199,337.1449,336.032,336.7312,1722.0
2023-01-05 10:50:00,341.9,341.91,341.57,341.57,300.0,336.7214,336.7312,336.3964,336.3964,300.0
2023-01-05 11:00:00,340.38,340.59,339.14,340.1,2508.0,335.2244,335.4312,334.0032,334.9487,2508.0
2023-01-05 11:10:00,340.23,340.23,339.97,339.97,200.0,335.0767,335.0767,334.8206,334.8206,200.0
2023-01-05 11:20:00,339.87,339.91,339.01,339.25,1300.0,334.7221,334.7615,333.8752,334.1115,1300.0
2023-01-05 11:30:00,339.6,339.96,339.13,339.6,3701.0,334.4562,334.8108,333.9933,334.4562,3701.0
2023-01-05 11:40:00,339.91,339.91,339.67,339.68,392.0,334.7615,334.7615,334.5252,334.535,392.0
2023-01-05 11:50:00,339.42,339.42,338.8,338.8,700.0,334.279,334.279,333.6683,333.6683,700.0
2023-01-05 12:00:00,338.44,339.68,338.44,339.48,1408.0,333.3138,334.535,333.3138,334.338,1408.0
2023-01-05 12:10:00,339.19,339.19,338.91,338.92,240.0,334.0524,334.0524,333.7767,333.7865,240.0
2023-01-05 12:20:00,338.85,339.14,338.8,338.86,1555.0,333.7176,334.0032,333.6683,333.7274,1555.0
2023-01-05 12:30:00,339.03,339.86,338.92,339.38,1401.0,333.8949,334.7123,333.7865,334.2396,1401.0
2023-01-05 12:40:00,339.38,339.5,339.24,339.24,700.0,334.2396,334.3577,334.1017,334.1017,700.0
2023-01-05 12:50:00,339.28,339.56,339.15,339.15,1056.0,334.1411,334.4168,334.013,334.013,1056.0
2023-01-05 13:00:00,339.09,339.38,339.08,339.38,900.0,333.9539,334.2396,333.9441,334.2396,900.0
2023-01-05 13:10:00,339.35,339.54,339.35,339.41,1700.0,334.21,334.3971,334.21,334.2691,1700.0
2023-01-05 13:20:00,339.81,342.07,339.81,342.07,3000.0,334.663,336.8888,334.663,336.8888,3000.0
2023-01-05 13:30:00,341.66,342.31,341.52,341.52,6886.0,336.485,337.1252,336.3471,336.3471,6886.0
2023-01-05 13:40:00,340.86,341.62,340.76,341.62,3068.0,335.6971,336.4456,335.5987,336.4456,3068.0
2023-01-05 13:50:00,341.77,342.3,341.68,341.9,759.0,336.5934,337.1153,336.5047,336.7214,759.0
2023-01-05 14:00:00,341.59,341.65,341.43,341.54,1953.0,336.4161,336.4752,336.2585,336.3668,1953.0
2023-01-05 14:10:00,341.52,341.74,341.24,341.69,2501.0,336.3471,336.5638,336.0714,336.5146,2501.0
2023-01-05 14:20:00,341.73,341.73,340.71,341.02,400.0,336.554,336.554,335.5494,335.8547,400.0
2023-01-05 14:30:00,340.97,341.73,340.76,341.73,953.0,335.8055,336.554,335.5987,336.554,953.0
2023-01-05 14:40:00,341.74,341.77,341.11,341.52,2414.0,336.5638,336.5934,335.9434,336.3471,2414.0
2023-01-05 14:50:00,341.59,341.59,340.93,340.96,1377.0,336.4161,336.4161,335.7661,335.7956,1377.0
2023-01-05 15:00:00,340.95,341.34,340.19,340.19,900.0,335.7858,336.1699,335.0373,335.0373,900.0
2023-01-05 15:10:00,339.86,339.86,339.49,339.49,501.0,334.7123,334.7123,334.3479,334.3479,501.0
2023-01-05 15:20:00,339.22,339.22,338.6,338.77,1087.0,334.082,334.082,333.4714,333.6388,1087.0
2023-01-05 15:30:00,338.32,339.05,337.99,338.62,1700.0,333.1956,333.9146,332.8706,333.4911,1700.0
2023-01-05 15:40:00,338.73,338.81,338.08,338.18,6649.0,333.5994,333.6782,332.9592,333.0577,6649.0
2023-01-05 15:50:00,338.08,338.47,337.73,338.17,15057.0,332.9592,333.3433,332.6145,333.0479,15057.0
2023-01-06 09:30:00,342.4,342.81,342.1,342.1,2613.0,337.2138,337.6176,336.9184,336.9184,2613.0
2023-01-06 09:40:00,341.71,341.71,339.61,339.94,1525.0,336.5343,336.5343,334.4661,334.7911,1525.0
2023-01-06 09:50:00,339.93,341.06,339.93,340.42,8818.0,334.7812,335.8941,334.7812,335.2638,8818.0
2023-01-06 10:00:00,340.67,342.1,340.49,342.06,11349.0,335.51,336.9184,335.3327,336.879,11349.0
2023-01-06 10:10:00,342.1,343.95,341.44,343.95,2906.0,336.9184,338.7403,336.2684,338.7403,2906.0
2023-01-06 10:20:00,343.73,344.53,343.61,344.53,935.0,338.5237,339.3116,338.4055,339.3116,935.0
2023-01-06 10:30:00,344.56,345.73,344.14,345.73,1720.0,339.3411,340.4934,338.9275,340.4934,1720.0
2023-01-06 10:40:00,345.93,346.88,345.25,346.88,2029.0,340.6903,341.626,340.0206,341.626,2029.0
2023-01-06 10:50:00,347.17,348.28,347.16,348.28,2046.0,341.9116,343.0048,341.9017,343.0048,2046.0
2023-01-06 11:00:00,347.96,348.42,347.77,348.09,10715.0,342.6896,343.1426,342.5025,342.8176,10715.0
2023-01-06 11:10:00,348.11,348.28,346.99,347.82,3300.0,342.8373,343.0048,341.7343,342.5517,3300.0
2023-01-06 11:20:00,347.43,348.31,347.42,347.93,1281.0,342.1676,343.0343,342.1578,342.6601,1281.0
2023-01-06 11:30:00,347.95,349.1,347.95,349.04,1751.0,342.6797,343.8123,342.6797,343.7532,1751.0
2023-01-06 11:40:00,349.17,349.9,348.77,349.9,1701.0,343.8813,344.6002,343.4873,344.6002,1701.0
2023-01-06 11:50:00,350.23,350.61,349.98,350.27,1800.0,344.9252,345.2995,344.679,344.9646,1800.0
2023-01-06 12:00:00,350.16,350.35,349.5,349.71,1550.0,344.8563,345.0434,344.2063,344.4131,1550.0
2023-01-06 12:10:00,350.03,350.92,349.77,350.92,2200.0,344.7282,345.6048,344.4722,345.6048,2200.0
2023-01-06 12:20:00,350.21,350.39,349.72,349.8,1900.0,344.9055,345.0828,344.4229,344.5017,1900.0
2023-01-06 12:30:00,349.94,349.99,349.35,349.99,2125.0,344.6396,344.6889,344.0585,344.6889,2125.0
2023-01-06 12:40:00,349.88,349.89,348.88,348.88,1300.0,344.5805,344.5904,343.5957,343.5957,1300.0
2023-01-06 12:50:00,349.18,349.18,348.42,348.42,1924.0,343.8911,343.8911,343.1426,343.1426,1924.0
2023-01-06 13:00:00,348.65,349.34,348.65,349.34,801.0,343.3691,344.0487,343.3691,344.0487,801.0
2023-01-06 13:10:00,349.19,349.19,348.52,348.76,1941.0,343.901,343.901,343.2411,343.4775,1941.0
2023-01-06 13:20:00,348.77,349.02,348.62,348.71,1688.0,343.4873,343.7335,343.3396,343.4282,1688.0
2023-01-06 13:30:00,348.78,349.28,348.42,348.96,1869.0,343.4972,343.9896,343.1426,343.6745,1869.0
2023-01-06 13:40:00,349.07,349.71,349.07,349.5,2089.0,343.7828,344.4131,343.7828,344.2063,2089.0
2023-01-06 13:50:00,349.33,349.73,349.15,349.73,902.0,344.0388,344.4328,343.8616,344.4328,902.0
2023-01-06 14:00:00,350.28,350.4,350.05,350.1,706.0,344.9745,345.0926,344.7479,344.7972,706.0
2023-01-06 14:10:00,350.08,350.64,350.08,350.11,2841.0,344.7775,345.329,344.7775,344.807,2841.0
2023-01-06 14:20:00,350.11,350.19,349.74,349.75,2295.0,344.807,344.8858,344.4426,344.4525,2295.0
2023-01-06 14:30:00,349.71,349.83,349.36,349.69,4100.0,344.4131,344.5313,344.0684,344.3934,4100.0
2023-01-06 14:40:00,349.42,349.44,349.14,349.31,1718.0,344.1275,344.1472,343.8517,344.0192,1718.0
2023-01-06 14:50:00,349.47,349.73,349.27,349.72,1260.0,344.1767,344.4328,343.9798,344.4229,1260.0
2023-01-06 15:00:00,349.85,350.51,349.78,350.22,1600.0,344.551,345.201,344.482,344.9154,1600.0
2023-01-06 15:10:00,350.37,350.38,350.05,350.06,2092.0,345.0631,345.0729,344.7479,344.7578,2092.0
2023-01-06 15:20:00,349.95,350.21,349.43,349.99,4846.0,344.6495,344.9055,344.1373,344.6889,4846.0
2023-01-06 15:30:00,350.05,351.27,350.05,351.27,3513.0,344.7479,345.9495,344.7479,345.9495,3513.0
2023-01-06 15:40:00,351.4,352.28,351.39,351.86,6144.0,346.0775,346.9442,346.0676,346.5305,6144.0
2023-01-06 15:50:00,351.7,351.74,350.98,351.27,16565.0,346.373,346.4123,345.6639,345.9495,16565.0
2023-01-09 09:30:00,351.97,352.52,347.87,347.91,4265.0,346.6389,347.1805,342.601,342.6404,4265.0
2023-01-09 09:40:00,348.15,348.34,346.49,347.44,14282.0,342.8767,343.0638,341.2419,342.1775,14282.0
2023-01-09 09:50:00,347.44,349.03,347.08,348.64,7979.0,342.1775,343.7434,341.8229,343.3593,7979.0
2023-01-09 10:00:00,348.53,348.77,348.02,348.49,6465.0,343.251,343.4873,342.7487,343.2116,6465.0
2023-01-09 10:10:00,348.5,349.19,346.74,349.19,13250.0,343.2214,343.901,341.4881,343.901,13250.0
2023-01-09 10:20:00,349.76,350.01,347.95,348.89,3477.0,344.4623,344.7085,342.6797,343.6055,3477.0
2023-01-09 10:30:00,349.11,350.19,349.11,349.72,2820.0,343.8222,344.8858,343.8222,344.4229,2820.0
2023-01-09 10:40:00,349.55,350.92,349.55,350.92,1253.0,344.2555,345.6048,344.2555,345.6048,1253.0
2023-01-09 10:50:00,351.39,351.4,351.03,351.4,800.0,346.0676,346.0775,345.7131,346.0775,800.0
2023-01-09 11:00:00,351.41,352.56,351.41,352.06,2405.0,346.0873,347.2199,346.0873,346.7275,2405.0
2023-01-09 11:10:00,351.95,352.18,351.5,351.94,900.0,346.6192,346.8457,346.176,346.6093,900.0
2023-01-09 11:20:00,352.24,352.4,351.1,351.19,3374.0,346.9048,347.0623,345.782,345.8707,3374.0
2023-01-09 11:30:00,350.74,351.06,350.48,351.04,1600.0,345.4275,345.7426,345.1714,345.7229,1600.0
2023-01-09 11:40:00,351.0,351.19,350.83,351.13,3237.0,345.6836,345.8707,345.5161,345.8116,3237.0
2023-01-09 11:50:00,351.18,351.6,350.92,351.33,3618.0,345.8608,346.2745,345.6048,346.0086,3618.0
2023-01-09 12:00:00,351.69,352.02,351.3,352.02,1629.0,346.3631,346.6881,345.979,346.6881,1629.0
2023-01-09 12:10:00,351.94,352.18,351.65,351.71,1767.0,346.6093,346.8457,346.3237,346.3828,1767.0
2023-01-09 12:20:00,351.78,351.99,351.51,351.99,1618.0,346.4517,346.6586,346.1858,346.6586,1618.0
2023-01-09 12:30:00,351.28,351.28,351.0,351.1,500.0,345.9593,345.9593,345.6836,345.782,500.0
2023-01-09 12:40:00,351.13,351.88,351.03,351.88,1928.0,345.8116,346.5502,345.7131,346.5502,1928.0
2023-01-09 12:50:00,351.94,352.01,351.07,352.0,1534.0,346.6093,346.6783,345.7525,346.6684,1534.0
2023-01-09 13:00:00,351.76,351.89,350.53,350.57,5659.0,346.432,346.5601,345.2207,345.2601,5659.0
2023-01-09 13:10:00,350.47,350.92,350.45,350.73,1059.0,345.1616,345.6048,345.1419,345.4176,1059.0
2023-01-09 13:20:00,350.62,350.68,349.69,350.06,3660.0,345.3093,345.3684,344.3934,344.7578,3660.0
2023-01-09 13:30:00,350.14,350.62,349.83,349.83,3000.0,344.8366,345.3093,344.5313,344.5313,3000.0
2023-01-09 13:40:00,349.77,349.78,347.92,348.26,1750.0,344.4722,344.482,342.6502,342.9851,1750.0
2023-01-09 13:50:00,348.35,348.72,348.03,348.61,3765.0,343.0737,343.4381,342.7585,343.3298,3765.0
2023-01-09 14:00:00,348.61,349.48,348.6,349.43,4420.0,343.3298,344.1866,343.3199,344.1373,4420.0
2023-01-09 14:10:00,349.55,349.89,349.49,349.79,1774.0,344.2555,344.5904,344.1964,344.4919,1774.0
2023-01-09 14:20:00,349.97,350.04,348.92,348.92,3901.0,344.6692,344.7381,343.6351,343.6351,3901.0
2023-01-09 14:30:00,348.6,348.6,347.83,347.89,1300.0,343.3199,343.3199,342.5616,342.6207,1300.0
2023-01-09 14:40:00,347.3,347.72,347.17,347.18,2000.0,342.0396,342.4532,341.9116,341.9214,2000.0
2023-01-09 14:50:00,347.57,347.81,345.83,345.83,4630.0,342.3055,342.5419,340.5919,340.5919,4630.0
2023-01-09 15:00:00,346.0,346.01,345.52,345.86,3100.0,340.7593,340.7691,340.2866,340.6214,3100.0
2023-01-09 15:10:00,345.61,345.89,344.3,344.41,4983.0,340.3752,340.651,339.085,339.1934,4983.0
2023-01-09 15:20:00,344.55,345.47,344.55,345.14,3038.0,339.3312,340.2373,339.3312,339.9123,3038.0
2023-01-09 15:30:00,345.0,345.69,345.0,345.2,2076.0,339.7744,340.454,339.7744,339.9714,2076.0
2023-01-09 15:40:00,345.52,345.81,344.9,345.28,2300.0,340.2866,340.5722,339.6759,340.0502,2300.0
2023-01-09 15:50:00,345.45,345.62,344.37,345.19,12170.0,340.2176,340.385,339.154,339.9616,12170.0
2023-01-10 09:30:00,344.0,344.68,344.0,344.01,2202.0,338.7896,339.4593,338.7896,338.7994,2202.0
2023-01-10 09:40:00,343.38,344.94,343.13,343.83,5006.0,338.179,339.7153,337.9328,338.6222,5006.0
2023-01-10 09:50:00,342.94,344.36,342.85,343.64,7029.0,337.7456,339.1441,337.657,338.435,7029.0
2023-01-10 10:00:00,343.4,343.43,342.87,343.42,1406.0,338.1987,338.2282,337.6767,338.2184,1406.0
2023-01-10 10:10:00,343.36,344.8,343.35,343.76,2104.0,338.1593,339.5775,338.1494,338.5532,2104.0
2023-01-10 10:20:00,343.4,343.52,342.54,342.54,1420.0,338.1987,338.3168,337.3517,337.3517,1420.0
2023-01-10 10:30:00,342.6,342.6,341.44,341.65,1231.0,337.4108,337.4108,336.2684,336.4752,1231.0
2023-01-10 10:40:00,341.76,341.97,341.18,341.8,2058.0,336.5835,336.7903,336.0123,336.6229,2058.0
2023-01-10 10:50:00,341.7,342.89,341.7,342.89,1794.0,336.5244,337.6964,336.5244,337.6964,1794.0
2023-01-10 11:00:00,342.78,343.12,342.78,342.83,1131.0,337.5881,337.9229,337.5881,337.6373,1131.0
2023-01-10 11:10:00,342.82,343.45,342.82,343.04,3343.0,337.6275,338.2479,337.6275,337.8441,3343.0
2023-01-10 11:20:00,343.21,343.21,341.68,341.91,1251.0,338.0115,338.0115,336.5047,336.7312,1251.0
2023-01-10 11:30:00,341.98,342.54,341.86,342.34,2762.0,336.8002,337.3517,336.682,337.1547,2762.0
2023-01-10 11:40:00,342.38,343.07,342.33,342.76,1500.0,337.1941,337.8737,337.1449,337.5684,1500.0
2023-01-10 11:50:00,343.18,343.61,342.9,343.21,4454.0,337.982,338.4055,337.7062,338.0115,4454.0
2023-01-10 12:00:00,342.29,342.8,342.29,342.73,1602.0,337.1055,337.6078,337.1055,337.5388,1602.0
2023-01-10 12:10:00,342.76,342.76,341.76,341.81,1700.0,337.5684,337.5684,336.5835,336.6327,1700.0
2023-01-10 12:20:00,341.54,342.37,341.47,341.47,4909.0,336.3668,337.1843,336.2979,336.2979,4909.0
2023-01-10 12:30:00,341.66,343.14,341.51,342.79,8533.0,336.485,337.9426,336.3373,337.5979,8533.0
2023-01-10 12:40:00,342.69,342.97,342.62,342.88,641.0,337.4994,337.7752,337.4305,337.6865,641.0
2023-01-10 12:50:00,342.98,342.98,342.39,342.48,2088.0,337.785,337.785,337.204,337.2926,2088.0
2023-01-10 13:00:00,342.56,343.65,342.55,343.52,2225.0,337.3714,338.4449,337.3615,338.3168,2225.0
2023-01-10 13:10:00,343.29,343.54,342.88,342.88,1622.0,338.0903,338.3365,337.6865,337.6865,1622.0
2023-01-10 13:20:00,343.02,343.09,342.67,342.73,1440.0,337.8244,337.8934,337.4797,337.5388,1440.0
2023-01-10 13:30:00,342.72,343.19,342.71,343.01,1741.0,337.529,337.9918,337.5191,337.8146,1741.0
2023-01-10 13:40:00,343.06,343.06,342.64,343.03,2000.0,337.8638,337.8638,337.4502,337.8343,2000.0
2023-01-10 13:50:00,342.89,343.16,342.65,343.15,2400.0,337.6964,337.9623,337.46,337.9525,2400.0
2023-01-10 14:00:00,343.16,344.33,343.1,344.06,4100.0,337.9623,339.1146,337.9032,338.8487,4100.0
2023-01-10 14:10:00,344.26,344.42,343.56,343.84,11010.0,339.0456,339.2032,338.3562,338.632,11010.0
2023-01-10 14:20:00,344.07,344.19,342.97,343.57,9431.0,338.8585,338.9767,337.7752,338.3661,9431.0
2023-01-10 14:30:00,343.43,343.78,343.03,343.1,6300.0,338.2282,338.5729,337.8343,337.9032,6300.0
2023-01-10 14:40:00,342.96,343.1,342.62,342.63,2613.0,337.7653,337.9032,337.4305,337.4403,2613.0
2023-01-10 14:50:00,342.82,342.87,342.14,342.66,5571.0,337.6275,337.6767,336.9578,337.4699,5571.0
2023-01-10 15:00:00,342.57,342.81,342.04,342.35,2200.0,337.3812,337.6176,336.8593,337.1646,2200.0
2023-01-10 15:10:00,342.17,342.86,342.07,342.69,3200.0,336.9873,337.6668,336.8888,337.4994,3200.0
2023-01-10 15:20:00,342.51,342.72,342.28,342.38,1902.0,337.3221,337.529,337.0956,337.1941,1902.0
2023-01-10 15:30:00,342.37,342.49,342.1,342.3,4200.0,337.1843,337.3025,336.9184,337.1153,4200.0
2023-01-10 15:40:00,342.36,342.64,342.01,342.5,4135.0,337.1744,337.4502,336.8297,337.3123,4135.0
2023-01-10 15:50:00,342.69,343.99,342.61,343.96,21507.0,337.4994,338.7797,337.4206,338.7502,21507.0
2023-01-11 09:30:00,347.22,348.5,346.37,348.5,14006.0,341.9608,343.2214,341.1237,343.2214,14006.0
2023-01-11 09:40:00,348.31,349.77,347.86,349.0,14496.0,343.0343,344.4722,342.5911,343.7138,14496.0
2023-01-11 09:50:00,348.95,349.23,347.31,349.23,17223.0,343.6646,343.9404,342.0494,343.9404,17223.0
2023-01-11 10:00:00,349.82,351.04,348.63,350.8,7920.0,344.5214,345.7229,343.3495,345.4866,7920.0
2023-01-11 10:10:00,351.02,351.72,350.67,350.87,14348.0,345.7032,346.3926,345.3586,345.5555,14348.0
2023-01-11 10:20:00,350.9,351.96,350.86,351.34,3135.0,345.5851,346.629,345.5457,346.0184,3135.0
2023-01-11 10:30:00,351.17,351.38,350.34,351.31,2688.0,345.851,346.0578,345.0335,345.9889,2688.0
2023-01-11 10:40:00,351.5,352.17,351.49,351.86,1620.0,346.176,346.8358,346.1661,346.5305,1620.0
2023-01-11 10:50:00,351.51,351.64,350.23,350.24,4633.0,346.1858,346.3139,344.9252,344.9351,4633.0
2023-01-11 11:00:00,350.46,351.49,350.46,351.48,2518.0,345.1517,346.1661,345.1517,346.1563,2518.0
2023-01-11 11:10:00,351.74,352.13,351.57,351.78,2075.0,346.4123,346.7964,346.2449,346.4517,2075.0
2023-01-11 11:20:00,351.85,352.19,351.74,352.13,1300.0,346.5207,346.8555,346.4123,346.7964,1300.0
2023-01-11 11:30:00,352.18,352.77,351.98,352.21,1805.0,346.8457,347.4267,346.6487,346.8752,1805.0
2023-01-11 11:40:00,351.89,352.35,351.88,352.23,1887.0,346.5601,347.0131,346.5502,346.8949,1887.0
2023-01-11 11:50:00,352.12,353.03,352.12,352.75,1900.0,346.7866,347.6828,346.7866,347.407,1900.0
2023-01-11 12:00:00,353.07,353.73,352.88,353.73,1544.0,347.7222,348.3722,347.5351,348.3722,1544.0
2023-01-11 12:10:00,353.75,354.12,353.63,353.63,2500.0,348.3919,348.7563,348.2737,348.2737,2500.0
2023-01-11 12:20:00,353.69,353.95,352.75,353.63,9670.0,348.3328,348.5889,347.407,348.2737,9670.0
2023-01-11 12:30:00,354.02,354.43,353.79,354.34,2410.0,348.6578,349.0616,348.4313,348.973,2410.0
2023-01-11 12:40:00,354.18,354.58,354.18,354.58,1315.0,348.8154,349.2093,348.8154,349.2093,1315.0
2023-01-11 12:50:00,354.6,354.71,354.4,354.71,1482.0,349.229,349.3374,349.0321,349.3374,1482.0
2023-01-11 13:00:00,354.73,354.95,354.06,354.22,2414.0,349.3571,349.5737,348.6972,348.8548,2414.0
2023-01-11 13:10:00,354.13,354.2,353.66,354.0,4123.0,348.7661,348.8351,348.3033,348.6381,4123.0
2023-01-11 13:20:00,354.02,354.26,353.88,353.92,2932.0,348.6578,348.8942,348.5199,348.5593,2932.0
2023-01-11 13:30:00,354.12,354.74,354.06,354.74,4716.0,348.7563,349.3669,348.6972,349.3669,4716.0
2023-01-11 13:40:00,354.78,355.19,354.77,355.15,3054.0,349.4063,349.8101,349.3965,349.7707,3054.0
2023-01-11 13:50:00,355.13,355.15,354.4,354.78,7801.0,349.751,349.7707,349.0321,349.4063,7801.0
2023-01-11 14:00:00,354.91,354.98,354.57,354.79,4480.0,349.5343,349.6033,349.1995,349.4161,4480.0
2023-01-11 14:10:00,354.86,354.86,354.52,354.64,2000.0,349.4851,349.4851,349.1502,349.2684,2000.0
2023-01-11 14:20:00,354.44,354.61,354.33,354.48,5374.0,349.0714,349.2389,348.9631,349.1108,5374.0
2023-01-11 14:30:00,354.54,355.31,354.54,355.25,2074.0,349.1699,349.9283,349.1699,349.8692,2074.0
2023-01-11 14:40:00,355.32,355.83,355.27,355.81,4331.0,349.9381,350.4404,349.8889,350.4207,4331.0
2023-01-11 14:50:00,355.98,356.75,355.98,356.73,6166.0,350.5881,351.3465,350.5881,351.3268,6166.0
2023-01-11 15:00:00,356.7,357.26,356.7,357.26,2781.0,351.2972,351.8487,351.2972,351.8487,2781.0
2023-01-11 15:10:00,357.29,357.5,356.68,356.88,6890.0,351.8783,352.0851,351.2775,351.4745,6890.0
2023-01-11 15:20:00,356.54,356.54,355.09,355.23,4630.0,351.1396,351.1396,349.7116,349.8495,4630.0
2023-01-11 15:30:00,355.13,355.13,354.06,354.06,5137.0,349.751,349.751,348.6972,348.6972,5137.0
2023-01-11 15:40:00,354.0,354.9,353.83,354.73,10395.0,348.6381,349.5245,348.4707,349.3571,10395.0
2023-01-11 15:50:00,354.61,355.51,353.93,354.98,46128.0,349.2389,350.1252,348.5692,349.6033,46128.0
2023-01-12 09:30:00,356.24,356.24,354.46,354.46,1844.0,350.8442,350.8442,349.0911,349.0911,1844.0
2023-01-12 09:40:00,352.9,352.9,351.05,351.05,640.0,347.5548,347.5548,345.7328,345.7328,640.0
2023-01-12 09:50:00,352.32,353.57,351.63,353.57,1200.0,346.9836,348.2146,346.304,348.2146,1200.0
2023-01-12 10:00:00,352.6,353.0,351.6,351.61,1283.0,347.2593,347.6533,346.2745,346.2843,1283.0
2023-01-12 10:10:00,352.36,353.5,352.03,352.06,1305.0,347.023,348.1457,346.698,346.7275,1305.0
2023-01-12 10:20:00,352.56,353.12,351.59,352.12,15199.0,347.2199,347.7714,346.2646,346.7866,15199.0
2023-01-12 10:30:00,351.77,352.35,351.17,352.35,3687.0,346.4419,347.0131,345.851,347.0131,3687.0
2023-01-12 10:40:00,352.78,352.79,350.6,350.61,1440.0,347.4366,347.4464,345.2896,345.2995,1440.0
2023-01-12 10:50:00,350.94,351.24,350.75,350.75,1168.0,345.6245,345.9199,345.4373,345.4373,1168.0
2023-01-12 11:00:00,349.67,350.71,349.52,350.27,3899.0,344.3737,345.3979,344.226,344.9646,3899.0
2023-01-12 11:10:00,350.51,350.67,349.88,350.67,2685.0,345.201,345.3586,344.5805,345.3586,2685.0
2023-01-12 11:20:00,350.73,350.79,350.12,350.48,1869.0,345.4176,345.4767,344.8169,345.1714,1869.0
2023-01-12 11:30:00,350.6,350.6,349.76,350.06,400.0,345.2896,345.2896,344.4623,344.7578,400.0
2023-01-12 11:40:00,350.19,350.59,349.99,349.99,981.0,344.8858,345.2798,344.6889,344.6889,981.0
2023-01-12 11:50:00,350.11,350.93,350.11,350.93,3600.0,344.807,345.6146,344.807,345.6146,3600.0
2023-01-12 12:00:00,350.79,351.62,350.79,351.52,1993.0,345.4767,346.2942,345.4767,346.1957,1993.0
2023-01-12 12:10:00,351.7,353.08,351.69,353.08,1612.0,346.373,347.732,346.3631,347.732,1612.0
2023-01-12 12:20:00,353.57,353.57,352.96,353.29,345.0,348.2146,348.2146,347.6139,347.9389,345.0
2023-01-12 12:30:00,353.66,354.19,353.14,353.7,1795.0,348.3033,348.8252,347.7911,348.3427,1795.0
2023-01-12 12:40:00,354.03,354.03,353.21,353.21,10539.0,348.6677,348.6677,347.8601,347.8601,10539.0
2023-01-12 12:50:00,353.41,353.58,353.02,353.02,1300.0,348.057,348.2245,347.673,347.673,1300.0
2023-01-12 13:00:00,353.01,353.46,352.46,352.85,2850.0,347.6631,348.1063,347.1214,347.5055,2850.0
2023-01-12 13:10:00,352.79,353.1,352.72,353.1,1900.0,347.4464,347.7517,347.3775,347.7517,1900.0
2023-01-12 13:20:00,353.06,353.36,351.77,351.81,6121.0,347.7124,348.0078,346.4419,346.4813,6121.0
2023-01-12 13:30:00,351.68,352.45,351.5,352.44,1250.0,346.3533,347.1116,346.176,347.1017,1250.0
2023-01-12 13:40:00,352.46,352.82,352.36,352.79,1600.0,347.1214,347.476,347.023,347.4464,1600.0
2023-01-12 13:50:00,352.72,353.85,352.59,353.78,4700.0,347.3775,348.4904,347.2495,348.4214,4700.0
2023-01-12 14:00:00,353.93,353.98,353.11,353.43,9231.0,348.5692,348.6184,347.7616,348.0767,9231.0
2023-01-12 14:10:00,353.18,353.49,352.88,353.14,1600.0,347.8305,348.1358,347.5351,347.7911,1600.0
2023-01-12 14:20:00,352.81,353.57,352.81,353.18,3577.0,347.4661,348.2146,347.4661,347.8305,3577.0
2023-01-12 14:30:00,353.06,353.28,352.57,352.84,2628.0,347.7124,347.929,347.2298,347.4957,2628.0
2023-01-12 14:40:00,352.92,353.07,352.63,352.94,1632.0,347.5745,347.7222,347.2889,347.5942,1632.0
2023-01-12 14:50:00,352.35,352.49,351.64,352.3,3325.0,347.0131,347.151,346.3139,346.9639,3325.0
2023-01-12 15:00:00,351.95,352.34,351.69,351.93,1865.0,346.6192,347.0033,346.3631,346.5995,1865.0
2023-01-12 15:10:00,351.88,351.88,351.14,351.61,2200.0,346.5502,346.5502,345.8214,346.2843,2200.0
2023-01-12 15:20:00,351.64,352.07,351.58,351.8,1305.0,346.3139,346.7373,346.2548,346.4714,1305.0
2023-01-12 15:30:00,351.79,351.98,351.16,351.17,3309.0,346.4616,346.6487,345.8411,345.851,3309.0
2023-01-12 15:40:00,351.32,351.73,350.51,350.51,7970.0,345.9987,346.4025,345.201,345.201,7970.0
2023-01-12 15:50:00,350.66,351.75,350.66,351.69,28275.0,345.3487,346.4222,345.3487,346.3631,28275.0
2023-01-13 09:30:00,349.81,351.04,349.55,350.0,4315.0,344.5116,345.7229,344.2555,344.6987,4315.0
2023-01-13 09:40:00,348.73,350.27,348.27,350.27,9015.0,343.4479,344.9646,342.9949,344.9646,9015.0
2023-01-13 09:50:00,351.27,351.45,350.26,350.8,2883.0,345.9495,346.1267,344.9548,345.4866,2883.0
2023-01-13 10:00:00,351.0,351.46,350.13,350.43,810.0,345.6836,346.1366,344.8267,345.1222,810.0
2023-01-13 10:10:00,351.19,352.62,351.08,351.95,2730.0,345.8707,347.279,345.7623,346.6192,2730.0
2023-01-13 10:20:00,352.06,353.06,351.95,352.67,17522.0,346.7275,347.7124,346.6192,347.3283,17522.0
2023-01-13 10:30:00,352.63,353.58,352.31,353.42,2900.0,347.2889,348.2245,346.9737,348.0669,2900.0
2023-01-13 10:40:00,353.24,353.89,353.24,353.5,1700.0,347.8896,348.5298,347.8896,348.1457,1700.0
2023-01-13 10:50:00,353.69,353.71,352.35,352.36,1104.0,348.3328,348.3525,347.0131,347.023,1104.0
2023-01-13 11:00:00,352.08,352.08,351.45,351.61,500.0,346.7472,346.7472,346.1267,346.2843,500.0
2023-01-13 11:10:00,351.6,351.6,350.71,350.85,1360.0,346.2745,346.2745,345.3979,345.5358,1360.0
2023-01-13 11:20:00,350.88,351.43,350.88,351.13,1203.0,345.5654,346.107,345.5654,345.8116,1203.0
2023-01-13 11:30:00,351.12,351.12,350.49,350.6,2979.0,345.8017,345.8017,345.1813,345.2896,2979.0
2023-01-13 11:40:00,350.5,351.87,350.5,351.81,3308.0,345.1911,346.5404,345.1911,346.4813,3308.0
2023-01-13 11:50:00,351.84,352.49,351.46,352.2,1655.0,346.5108,347.151,346.1366,346.8654,1655.0
2023-01-13 12:00:00,352.05,352.5,351.82,352.5,1330.0,346.7176,347.1608,346.4911,347.1608,1330.0
2023-01-13 12:10:00,352.03,352.56,351.89,352.41,900.0,346.698,347.2199,346.5601,347.0722,900.0
2023-01-13 12:20:00,352.63,352.64,351.67,351.86,1151.0,347.2889,347.2987,346.3434,346.5305,1151.0
2023-01-13 12:30:00,352.27,352.27,351.81,351.81,400.0,346.9343,346.9343,346.4813,346.4813,400.0
2023-01-13 12:40:00,351.72,352.45,351.47,352.39,1573.0,346.3926,347.1116,346.1464,347.0525,1573.0
2023-01-13 12:50:00,352.45,352.81,351.92,352.06,2013.0,347.1116,347.4661,346.5896,346.7275,2013.0
2023-01-13 13:00:00,352.07,352.73,352.07,352.73,8047.0,346.7373,347.3873,346.7373,347.3873,8047.0
2023-01-13 13:10:00,352.97,353.65,352.63,352.69,7000.0,347.6237,348.2934,347.2889,347.348,7000.0
2023-01-13 13:20:00,352.05,352.53,351.68,351.98,1610.0,346.7176,347.1904,346.3533,346.6487,1610.0
2023-01-13 13:30:00,352.28,352.56,352.12,352.4,1417.0,346.9442,347.2199,346.7866,347.0623,1417.0
2023-01-13 13:40:00,352.5,353.0,352.36,352.9,2896.0,347.1608,347.6533,347.023,347.5548,2896.0
2023-01-13 13:50:00,352.94,353.06,352.79,352.98,2200.0,347.5942,347.7124,347.4464,347.6336,2200.0
2023-01-13 14:00:00,353.36,353.67,352.61,353.24,4588.0,348.0078,348.3131,347.2692,347.8896,4588.0
2023-01-13 14:10:00,353.48,353.97,353.3,353.7,1859.0,348.126,348.6086,347.9487,348.3427,1859.0
2023-01-13 14:20:00,353.44,353.86,353.1,353.77,1435.0,348.0866,348.5002,347.7517,348.4116,1435.0
2023-01-13 14:30:00,353.65,354.02,353.41,354.02,1700.0,348.2934,348.6578,348.057,348.6578,1700.0
2023-01-13 14:40:00,354.0,354.77,353.95,354.57,1200.0,348.6381,349.3965,348.5889,349.1995,1200.0
2023-01-13 14:50:00,354.53,354.65,353.92,354.54,2955.0,349.1601,349.2783,348.5593,349.1699,2955.0
2023-01-13 15:00:00,354.43,354.7,354.27,354.7,1800.0,349.0616,349.3275,348.904,349.3275,1800.0
2023-01-13 15:10:00,354.76,355.01,354.46,355.01,1625.0,349.3866,349.6328,349.0911,349.6328,1625.0
2023-01-13 15:20:00,354.94,355.14,354.74,355.07,3069.0,349.5639,349.7608,349.3669,349.6919,3069.0
2023-01-13 15:30:00,355.13,355.39,354.62,355.39,3639.0,349.751,350.0071,349.2487,350.0071,3639.0
2023-01-13 15:40:00,355.33,355.33,354.19,354.36,8325.0,349.948,349.948,348.8252,348.9927,8325.0
2023-01-13 15:50:00,354.5,356.04,354.1,355.37,43777.0,349.1305,350.6472,348.7366,349.9874,43777.0
2023-01-17 09:30:00,354.3,354.3,352.24,352.24,6119.0,348.9336,348.9336,346.9048,346.9048,6119.0
2023-01-17 09:40:00,352.28,353.34,351.85,352.68,5223.0,346.9442,347.9881,346.5207,347.3381,5223.0
2023-01-17 09:50:00,353.03,353.03,351.12,352.37,3018.0,347.6828,347.6828,345.8017,347.0328,3018.0
2023-01-17 10:00:00,352.5,353.85,352.02,352.81,3762.0,347.1608,348.4904,346.6881,347.4661,3762.0
2023-01-17 10:10:00,353.2,353.45,352.62,353.44,2001.0,347.8502,348.0964,347.279,348.0866,2001.0
2023-01-17 10:20:00,353.78,354.34,353.57,353.57,2300.0,348.4214,348.973,348.2146,348.2146,2300.0
2023-01-17 10:30:00,353.41,353.41,352.65,352.7,803.0,348.057,348.057,347.3086,347.3578,803.0
2023-01-17 10:40:00,352.1,352.1,350.32,350.35,2840.0,346.7669,346.7669,345.0139,345.0434,2840.0
2023-01-17 10:50:00,350.58,351.2,350.58,350.61,800.0,345.2699,345.8805,345.2699,345.2995,800.0
2023-01-17 11:00:00,350.91,351.36,350.54,350.81,2911.0,345.5949,346.0381,345.2305,345.4964,2911.0
2023-01-17 11:10:00,350.48,350.67,350.39,350.67,302.0,345.1714,345.3586,345.0828,345.3586,302.0
2023-01-17 11:20:00,351.03,351.77,350.51,351.77,3332.0,345.7131,346.4419,345.201,346.4419,3332.0
2023-01-17 11:30:00,351.95,352.07,351.65,351.73,2282.0,346.6192,346.7373,346.3237,346.4025,2282.0
2023-01-17 11:40:00,351.7,351.77,351.44,351.73,1300.0,346.373,346.4419,346.1169,346.4025,1300.0
2023-01-17 11:50:00,351.73,352.07,351.58,352.02,4109.0,346.4025,346.7373,346.2548,346.6881,4109.0
2023-01-17 12:00:00,352.07,352.72,352.03,352.72,800.0,346.7373,347.3775,346.698,347.3775,800.0
2023-01-17 12:10:00,352.47,352.59,352.26,352.59,970.0,347.1313,347.2495,346.9245,347.2495,970.0
2023-01-17 12:20:00,352.5,352.5,351.53,351.53,2185.0,347.1608,347.1608,346.2055,346.2055,2185.0
2023-01-17 12:30:00,351.53,351.69,351.02,351.32,4176.0,346.2055,346.3631,345.7032,345.9987,4176.0
2023-01-17 12:40:00,351.0,351.0,350.48,350.66,1700.0,345.6836,345.6836,345.1714,345.3487,1700.0
2023-01-17 12:50:00,350.18,350.44,350.05,350.44,2000.0,344.876,345.132,344.7479,345.132,2000.0
2023-01-17 13:00:00,350.29,350.58,350.2,350.29,900.0,344.9843,345.2699,344.8957,344.9843,900.0
2023-01-17 13:10:00,350.25,351.2,350.06,351.2,2062.0,344.9449,345.8805,344.7578,345.8805,2062.0
2023-01-17 13:20:00,351.25,352.05,351.25,351.77,3308.0,345.9298,346.7176,345.9298,346.4419,3308.0
2023-01-17 13:30:00,352.18,352.53,352.15,352.39,2793.0,346.8457,347.1904,346.8161,347.0525,2793.0
2023-01-17 13:40:00,352.55,352.75,352.21,352.42,1874.0,347.2101,347.407,346.8752,347.082,1874.0
2023-01-17 13:50:00,352.4,352.53,351.39,351.39,2845.0,347.0623,347.1904,346.0676,346.0676,2845.0
2023-01-17 14:00:00,351.7,351.75,351.43,351.75,3302.0,346.373,346.4222,346.107,346.4222,3302.0
2023-01-17 14:10:00,351.32,351.63,350.34,350.98,2311.0,345.9987,346.304,345.0335,345.6639,2311.0
2023-01-17 14:20:00,350.97,351.31,350.3,351.28,3305.0,345.654,345.9889,344.9942,345.9593,3305.0
2023-01-17 14:30:00,351.65,352.41,351.64,352.24,1800.0,346.3237,347.0722,346.3139,346.9048,1800.0
2023-01-17 14:40:00,352.12,352.97,352.12,352.51,2831.0,346.7866,347.6237,346.7866,347.1707,2831.0
2023-01-17 14:50:00,352.88,352.88,352.36,352.5,2022.0,347.5351,347.5351,347.023,347.1608,2022.0
2023-01-17 15:00:00,352.84,353.6,352.84,353.42,2286.0,347.4957,348.2442,347.4957,348.0669,2286.0
2023-01-17 15:10:00,353.29,353.4,352.88,353.24,2863.0,347.9389,348.0472,347.5351,347.8896,2863.0
2023-01-17 15:20:00,352.92,353.87,352.88,353.87,1731.0,347.5745,348.5101,347.5351,348.5101,1731.0
2023-01-17 15:30:00,353.75,354.4,353.53,353.94,4309.0,348.3919,349.0321,348.1752,348.579,4309.0
2023-01-17 15:40:00,354.01,354.63,353.89,354.36,7500.0,348.648,349.2586,348.5298,348.9927,7500.0
2023-01-17 15:50:00,354.28,354.28,352.58,353.19,21732.0,348.9139,348.9139,347.2396,347.8404,21732.0
2023-01-18 09:30:00,355.0,355.0,352.01,353.46,5128.0,349.623,349.623,346.6783,348.1063,5128.0
2023-01-18 09:40:00,354.61,355.18,353.67,353.85,1650.0,349.2389,349.8002,348.3131,348.4904,1650.0
2023-01-18 09:50:00,354.46,356.09,354.46,356.09,3738.0,349.0911,350.6965,349.0911,350.6965,3738.0
2023-01-18 10:00:00,355.98,356.75,355.3,356.75,2024.0,350.5881,351.3465,349.9184,351.3465,2024.0
2023-01-18 10:10:00,355.93,356.57,355.93,356.06,1489.0,350.5389,351.1692,350.5389,350.6669,1489.0
2023-01-18 10:20:00,356.32,358.28,356.32,357.81,4057.0,350.923,352.8533,350.923,352.3904,4057.0
2023-01-18 10:30:00,357.89,358.49,357.66,357.79,8597.0,352.4692,353.0601,352.2427,352.3707,8597.0
2023-01-18 10:40:00,358.13,358.37,356.95,356.95,3316.0,352.7056,352.9419,351.5434,351.5434,3316.0
2023-01-18 10:50:00,356.57,356.87,355.98,356.07,1437.0,351.1692,351.4646,350.5881,350.6768,1437.0
2023-01-18 11:00:00,356.26,356.79,355.17,355.18,14142.0,350.8639,351.3859,349.7904,349.8002,14142.0
2023-01-18 11:10:00,355.5,355.89,354.84,355.59,3700.0,350.1154,350.4995,349.4654,350.204,3700.0
2023-01-18 11:20:00,355.32,355.75,355.18,355.25,1700.0,349.9381,350.3616,349.8002,349.8692,1700.0
2023-01-18 11:30:00,355.0,355.48,355.0,355.04,1756.0,349.623,350.0957,349.623,349.6624,1756.0
2023-01-18 11:40:00,354.6,355.0,353.99,354.56,9002.0,349.229,349.623,348.6283,349.1896,9002.0
2023-01-18 11:50:00,354.56,354.56,354.0,354.55,1600.0,349.1896,349.1896,348.6381,349.1798,1600.0
2023-01-18 12:00:00,354.11,354.4,353.86,354.07,900.0,348.7464,349.0321,348.5002,348.7071,900.0
2023-01-18 12:10:00,353.66,353.76,353.5,353.76,600.0,348.3033,348.4017,348.1457,348.4017,600.0
2023-01-18 12:20:00,353.68,354.18,353.43,354.14,17457.0,348.323,348.8154,348.0767,348.776,17457.0
2023-01-18 12:30:00,354.0,355.13,353.95,355.12,5695.0,348.6381,349.751,348.5889,349.7411,5695.0
2023-01-18 12:40:00,355.19,355.28,355.08,355.11,543.0,349.8101,349.8987,349.7018,349.7313,543.0
2023-01-18 12:50:00,354.95,354.95,354.24,354.42,832.0,349.5737,349.5737,348.8745,349.0518,832.0
2023-01-18 13:00:00,354.65,354.65,354.65,354.65,100.0,349.2783,349.2783,349.2783,349.2783,100.0
2023-01-18 13:10:00,354.28,354.61,354.28,354.44,1186.0,348.9139,349.2389,348.9139,349.0714,1186.0
2023-01-18 13:20:00,354.4,354.75,354.32,354.67,1975.0,349.0321,349.3768,348.9533,349.298,1975.0
2023-01-18 13:30:00,354.79,355.17,354.19,354.19,921.0,349.4161,349.7904,348.8252,348.8252,921.0
2023-01-18 13:40:00,354.44,355.28,354.23,355.27,3686.0,349.0714,349.8987,348.8646,349.8889,3686.0
2023-01-18 13:50:00,355.49,355.6,355.19,355.48,9108.0,350.1055,350.2139,349.8101,350.0957,9108.0
2023-01-18 14:00:00,355.37,355.79,355.19,355.71,10294.0,349.9874,350.401,349.8101,350.3222,10294.0
2023-01-18 14:10:00,355.69,355.72,355.41,355.63,5710.0,350.3025,350.3321,350.0268,350.2434,5710.0
2023-01-18 14:20:00,355.54,355.87,355.38,355.84,8669.0,350.1548,350.4798,349.9972,350.4502,8669.0
2023-01-18 14:30:00,356.07,356.14,355.96,355.97,1838.0,350.6768,350.7457,350.5684,350.5783,1838.0
2023-01-18 14:40:00,355.8,355.8,355.42,355.6,3949.0,350.4108,350.4108,350.0366,350.2139,3949.0
2023-01-18 14:50:00,355.62,355.62,354.86,354.9,14196.0,350.2336,350.2336,349.4851,349.5245,14196.0
2023-01-18 15:00:00,355.04,355.25,354.91,355.14,1300.0,349.6624,349.8692,349.5343,349.7608,1300.0
2023-01-18 15:10:00,355.27,355.29,354.1,354.11,2913.0,349.8889,349.9086,348.7366,348.7464,2913.0
2023-01-18 15:20:00,353.87,354.11,353.39,353.42,4218.0,348.5101,348.7464,348.0374,348.0669,4218.0
2023-01-18 15:30:00,353.25,353.25,352.17,352.17,4094.0,347.8995,347.8995,346.8358,346.8358,4094.0
2023-01-18 15:40:00,352.19,352.92,351.77,352.69,11931.0,346.8555,347.5745,346.4419,347.348,11931.0
2023-01-18 15:50:00,352.62,353.05,351.65,351.93,18596.0,347.279,347.7025,346.3237,346.5995,18596.0
2023-01-19 09:30:00,350.08,351.42,349.98,350.19,1658.0,344.7775,346.0972,344.679,344.8858,1658.0
2023-01-19 09:40:00,349.58,349.58,349.58,349.58,100.0,344.2851,344.2851,344.2851,344.2851,100.0
2023-01-19 09:50:00,349.61,349.61,347.97,348.21,2063.0,344.3146,344.3146,342.6994,342.9358,2063.0
2023-01-19 10:00:00,348.45,349.23,348.43,349.19,1002.0,343.1722,343.9404,343.1525,343.901,1002.0
2023-01-19 10:10:00,348.27,348.27,346.85,347.75,6128.0,342.9949,342.9949,341.5964,342.4828,6128.0
2023-01-19 10:20:00,347.37,347.53,346.58,346.58,2461.0,342.1085,342.2661,341.3305,341.3305,2461.0
2023-01-19 10:30:00,345.72,345.72,345.71,345.72,100.0,340.4835,340.4835,340.4737,340.4835,100.0
2023-01-19 10:40:00,345.28,345.51,343.92,343.92,5505.0,340.0502,340.2767,338.7108,338.7108,5505.0
2023-01-19 10:50:00,343.64,344.27,343.64,344.27,1016.0,338.435,339.0555,338.435,339.0555,1016.0
2023-01-19 11:00:00,344.11,344.7,344.09,344.69,2314.0,338.8979,339.479,338.8782,339.4691,2314.0
2023-01-19 11:10:00,344.85,345.0,344.49,344.49,1505.0,339.6267,339.7744,339.2722,339.2722,1505.0
2023-01-19 11:20:00,343.97,343.97,343.11,343.12,1000.0,338.76,338.76,337.9131,337.9229,1000.0
2023-01-19 11:30:00,342.77,343.41,342.64,343.2,1204.0,337.5782,338.2085,337.4502,338.0017,1204.0
2023-01-19 11:40:00,343.27,343.27,342.34,342.64,3063.0,338.0706,338.0706,337.1547,337.4502,3063.0
2023-01-19 11:50:00,342.39,342.43,341.46,341.87,896.0,337.204,337.2434,336.2881,336.6918,896.0
2023-01-19 12:00:00,342.34,343.06,342.03,342.03,2166.0,337.1547,337.8638,336.8494,336.8494,2166.0
2023-01-19 12:10:00,342.45,342.92,342.42,342.92,600.0,337.2631,337.7259,337.2335,337.7259,600.0
2023-01-19 12:20:00,343.05,343.05,342.25,342.25,1659.0,337.854,337.854,337.0661,337.0661,1659.0
2023-01-19 12:30:00,342.43,342.82,342.04,342.61,6913.0,337.2434,337.6275,336.8593,337.4206,6913.0
2023-01-19 12:40:00,342.71,342.81,342.52,342.61,1231.0,337.5191,337.6176,337.332,337.4206,1231.0
2023-01-19 12:50:00,342.88,343.12,342.38,343.12,2210.0,337.6865,337.9229,337.1941,337.9229,2210.0
2023-01-19 13:00:00,343.25,344.05,343.25,343.29,2291.0,338.0509,338.8388,338.0509,338.0903,2291.0
2023-01-19 13:10:00,343.35,343.58,343.01,343.05,1682.0,338.1494,338.3759,337.8146,337.854,1682.0
2023-01-19 13:20:00,343.43,343.77,343.24,343.4,2525.0,338.2282,338.5631,338.0411,338.1987,2525.0
2023-01-19 13:30:00,343.74,344.38,343.6,343.99,2523.0,338.5335,339.1638,338.3956,338.7797,2523.0
2023-01-19 13:40:00,344.41,344.43,343.54,343.54,1000.0,339.1934,339.2131,338.3365,338.3365,1000.0
2023-01-19 13:50:00,343.59,343.59,343.01,343.51,900.0,338.3858,338.3858,337.8146,338.307,900.0
2023-01-19 14:00:00,343.55,343.55,342.6,342.66,1859.0,338.3464,338.3464,337.4108,337.4699,1859.0
2023-01-19 14:10:00,342.65,343.37,342.65,343.25,3146.0,337.46,338.1691,337.46,338.0509,3146.0
2023-01-19 14:20:00,343.39,345.14,343.39,344.59,3365.0,338.1888,339.9123,338.1888,339.3706,3365.0
2023-01-19 14:30:00,344.5,345.33,344.5,345.3,3299.0,339.282,340.0994,339.282,340.0699,3299.0
2023-01-19 14:40:00,345.33,345.72,344.58,344.72,5804.0,340.0994,340.4835,339.3608,339.4987,5804.0
2023-01-19 14:50:00,344.25,345.5,344.24,345.48,5352.0,339.0358,340.2669,339.0259,340.2472,5352.0
2023-01-19 15:00:00,345.49,345.72,344.82,344.82,4267.0,340.257,340.4835,339.5972,339.5972,4267.0
2023-01-19 15:10:00,344.69,345.88,344.69,345.45,6711.0,339.4691,340.6411,339.4691,340.2176,6711.0
2023-01-19 15:20:00,345.38,345.39,344.76,344.76,7297.0,340.1487,340.1585,339.5381,339.5381,7297.0
2023-01-19 15:30:00,344.5,345.13,343.9,345.13,3721.0,339.282,339.9025,338.6911,339.9025,3721.0
2023-01-19 15:40:00,345.03,345.18,344.71,345.1,8170.0,339.804,339.9517,339.4888,339.8729,8170.0
2023-01-19 15:50:00,344.98,345.41,342.98,342.99,33356.0,339.7547,340.1782,337.785,337.7949,33356.0
2023-01-20 09:30:00,343.56,343.56,342.37,342.38,22000.0,338.3562,338.3562,337.1843,337.1941,22000.0
2023-01-20 09:40:00,341.73,342.81,341.58,341.58,1100.0,336.554,337.6176,336.4062,336.4062,1100.0
2023-01-20 09:50:00,342.8,343.37,342.03,342.54,1128.0,337.6078,338.1691,336.8494,337.3517,1128.0
2023-01-20 10:00:00,341.97,343.11,341.67,342.83,7218.0,336.7903,337.9131,336.4949,337.6373,7218.0
2023-01-20 10:10:00,342.74,342.74,341.1,341.1,1219.0,337.5487,337.5487,335.9335,335.9335,1219.0
2023-01-20 10:20:00,341.8,342.66,341.8,342.6,1429.0,336.6229,337.4699,336.6229,337.4108,1429.0
2023-01-20 10:30:00,342.56,342.62,342.32,342.32,862.0,337.3714,337.4305,337.135,337.135,862.0
2023-01-20 10:40:00,342.21,343.38,342.2,343.38,2740.0,337.0267,338.179,337.0168,338.179,2740.0
2023-01-20 10:50:00,343.47,344.5,343.4,343.91,1198.0,338.2676,339.282,338.1987,338.7009,1198.0
2023-01-20 11:00:00,343.81,344.76,343.62,344.58,2795.0,338.6025,339.5381,338.4153,339.3608,2795.0
2023-01-20 11:10:00,344.19,344.94,344.18,344.58,1000.0,338.9767,339.7153,338.9669,339.3608,1000.0
2023-01-20 11:20:00,344.37,345.01,344.37,345.01,600.0,339.154,339.7843,339.154,339.7843,600.0
2023-01-20 11:30:00,345.22,345.36,344.82,345.36,2606.0,339.9911,340.129,339.5972,340.129,2606.0
2023-01-20 11:40:00,345.27,345.94,345.23,345.74,522.0,340.0403,340.7002,340.0009,340.5032,522.0
2023-01-20 11:50:00,345.74,345.74,345.74,345.74,0.0,340.5032,340.5032,340.5032,340.5032,0.0
2023-01-20 12:00:00,346.2,346.46,345.69,345.69,1162.0,340.9563,341.2123,340.454,340.454,1162.0
2023-01-20 12:10:00,345.96,346.97,345.96,346.96,4900.0,340.7199,341.7146,340.7199,341.7047,4900.0
2023-01-20 12:20:00,346.39,348.11,345.98,346.95,9682.0,341.1434,342.8373,340.7396,341.6949,9682.0
2023-01-20 12:30:00,346.96,346.98,346.56,346.58,1341.0,341.7047,341.7244,341.3108,341.3305,1341.0
2023-01-20 12:40:00,346.86,346.86,346.86,346.86,100.0,341.6063,341.6063,341.6063,341.6063,100.0
2023-01-20 12:50:00,346.54,346.54,346.51,346.51,231.0,341.2911,341.2911,341.2616,341.2616,231.0
2023-01-20 13:00:00,346.94,347.12,346.94,347.12,400.0,341.685,341.8623,341.685,341.8623,400.0
2023-01-20 13:10:00,347.14,347.14,346.12,346.3,1700.0,341.882,341.882,340.8775,341.0547,1700.0
2023-01-20 13:20:00,345.84,346.25,345.84,346.25,700.0,340.6017,341.0055,340.6017,341.0055,700.0
2023-01-20 13:30:00,346.5,347.55,345.99,347.13,10632.0,341.2517,342.2858,340.7494,341.8722,10632.0
2023-01-20 13:40:00,347.52,347.93,346.69,347.08,5188.0,342.2563,342.6601,341.4388,341.8229,5188.0
2023-01-20 13:50:00,346.93,347.14,346.79,347.05,700.0,341.6752,341.882,341.5373,341.7934,700.0
2023-01-20 14:00:00,347.23,347.63,346.96,347.5,2517.0,341.9707,342.3646,341.7047,342.2366,2517.0
2023-01-20 14:10:00,348.19,348.2,347.92,348.0,1100.0,342.9161,342.926,342.6502,342.729,1100.0
2023-01-20 14:20:00,347.72,348.25,347.63,348.25,1220.0,342.4532,342.9752,342.3646,342.9752,1220.0
2023-01-20 14:30:00,348.48,348.67,348.48,348.62,500.0,343.2017,343.3888,343.2017,343.3396,500.0
2023-01-20 14:40:00,348.7,348.79,348.42,348.59,2800.0,343.4184,343.507,343.1426,343.3101,2800.0
2023-01-20 14:50:00,348.59,348.75,348.23,348.75,2890.0,343.3101,343.4676,342.9555,343.4676,2890.0
2023-01-20 15:00:00,349.5,349.52,349.16,349.44,1390.0,344.2063,344.226,343.8714,344.1472,1390.0
2023-01-20 15:10:00,349.45,349.92,349.45,349.88,1000.0,344.157,344.6199,344.157,344.5805,1000.0
2023-01-20 15:20:00,349.84,349.84,348.85,349.17,3494.0,344.5411,344.5411,343.5661,343.8813,3494.0
2023-01-20 15:30:00,349.12,349.18,348.62,348.82,6446.0,343.832,343.8911,343.3396,343.5366,6446.0
2023-01-20 15:40:00,348.6,348.82,347.88,348.28,6718.0,343.3199,343.5366,342.6108,343.0048,6718.0
2023-01-20 15:50:00,348.24,348.41,347.32,347.69,33713.0,342.9654,343.1328,342.0593,342.4237,33713.0
2023-01-23 09:30:00,347.55,347.55,343.51,343.81,7558.0,342.2858,342.2858,338.307,338.6025,7558.0
2023-01-23 09:40:00,344.59,346.14,343.1,345.9,2410.0,339.3706,340.8972,337.9032,340.6608,2410.0
2023-01-23 09:50:00,345.88,346.04,345.05,346.04,2984.0,340.6411,340.7987,339.8237,340.7987,2984.0
2023-01-23 10:00:00,345.96,346.23,344.78,345.97,1806.0,340.7199,340.9858,339.5578,340.7297,1806.0
2023-01-23 10:10:00,345.63,346.86,345.62,346.82,1997.0,340.3949,341.6063,340.385,341.5669,1997.0
2023-01-23 10:20:00,346.97,347.62,346.76,347.1,2210.0,341.7146,342.3547,341.5078,341.8426,2210.0
2023-01-23 10:30:00,347.38,347.84,346.57,347.05,1344.0,342.1184,342.5714,341.3207,341.7934,1344.0
2023-01-23 10:40:00,347.02,347.53,346.48,347.53,2142.0,341.7638,342.2661,341.232,342.2661,2142.0
2023-01-23 10:50:00,347.54,347.73,347.14,347.64,1916.0,342.276,342.4631,341.882,342.3744,1916.0
2023-01-23 11:00:00,347.86,349.57,347.72,349.53,1234.0,342.5911,344.2752,342.4532,344.2358,1234.0
2023-01-23 11:10:00,349.66,350.04,349.45,349.86,1352.0,344.3638,344.7381,344.157,344.5608,1352.0
2023-01-23 11:20:00,350.21,350.55,349.4,349.4,500.0,344.9055,345.2404,344.1078,344.1078,500.0
2023-01-23 11:30:00,349.89,350.64,349.87,349.87,1574.0,344.5904,345.329,344.5707,344.5707,1574.0
2023-01-23 11:40:00,349.97,349.97,349.78,349.94,700.0,344.6692,344.6692,344.482,344.6396,700.0
2023-01-23 11:50:00,349.78,350.01,349.58,349.69,2101.0,344.482,344.7085,344.2851,344.3934,2101.0
2023-01-23 12:00:00,350.04,350.17,348.57,348.57,1600.0,344.7381,344.8661,343.2904,343.2904,1600.0
2023-01-23 12:10:00,348.61,348.78,348.28,348.64,500.0,343.3298,343.4972,343.0048,343.3593,500.0
2023-01-23 12:20:00,348.37,348.8,348.37,348.8,600.0,343.0934,343.5169,343.0934,343.5169,600.0
2023-01-23 12:30:00,348.74,349.1,348.74,349.06,460.0,343.4578,343.8123,343.4578,343.7729,460.0
2023-01-23 12:40:00,349.11,349.14,348.79,348.79,1292.0,343.8222,343.8517,343.507,343.507,1292.0
2023-01-23 12:50:00,348.86,349.76,348.72,349.73,1400.0,343.576,344.4623,343.4381,344.4328,1400.0
2023-01-23 13:00:00,350.17,350.46,350.0,350.46,1600.0,344.8661,345.1517,344.6987,345.1517,1600.0
2023-01-23 13:10:00,350.72,350.72,350.25,350.57,900.0,345.4078,345.4078,344.9449,345.2601,900.0
2023-01-23 13:20:00,350.43,350.76,350.42,350.42,3018.0,345.1222,345.4472,345.1123,345.1123,3018.0
2023-01-23 13:30:00,350.6,350.97,350.6,350.82,2933.0,345.2896,345.654,345.2896,345.5063,2933.0
2023-01-23 13:40:00,350.75,351.32,350.74,351.23,3648.0,345.4373,345.9987,345.4275,345.9101,3648.0
2023-01-23 13:50:00,351.09,351.16,350.58,350.66,1501.0,345.7722,345.8411,345.2699,345.3487,1501.0
2023-01-23 14:00:00,350.3,350.3,350.0,350.0,2100.0,344.9942,344.9942,344.6987,344.6987,2100.0
2023-01-23 14:10:00,349.94,350.25,349.94,350.25,3241.0,344.6396,344.9449,344.6396,344.9449,3241.0
2023-01-23 14:20:00,350.0,350.16,349.49,349.5,4202.0,344.6987,344.8563,344.1964,344.2063,4202.0
2023-01-23 14:30:00,349.6,349.93,349.49,349.7,1820.0,344.3048,344.6298,344.1964,344.4032,1820.0
2023-01-23 14:40:00,349.99,349.99,348.9,349.12,1291.0,344.6889,344.6889,343.6154,343.832,1291.0
2023-01-23 14:50:00,348.69,348.85,348.22,348.37,2090.0,343.4085,343.5661,342.9457,343.0934,2090.0
2023-01-23 15:00:00,348.24,348.5,348.08,348.48,650.0,342.9654,343.2214,342.8078,343.2017,650.0
2023-01-23 15:10:00,348.66,349.28,348.66,348.79,1200.0,343.379,343.9896,343.379,343.507,1200.0
2023-01-23 15:20:00,348.74,349.03,348.26,348.49,2578.0,343.4578,343.7434,342.9851,343.2116,2578.0
2023-01-23 15:30:00,348.51,348.72,347.72,347.9,7511.0,343.2313,343.4381,342.4532,342.6305,7511.0
2023-01-23 15:40:00,347.82,347.98,347.55,347.98,7712.0,342.5517,342.7093,342.2858,342.7093,7712.0
2023-01-23 15:50:00,347.92,348.93,347.82,348.81,23877.0,342.6502,343.6449,342.5517,343.5267,23877.0
2023-01-24 09:30:00,344.78,345.03,343.94,344.38,5831.0,339.5578,339.804,338.7305,339.1638,5831.0
2023-01-24 09:40:00,344.09,344.58,343.45,344.13,3700.0,338.8782,339.3608,338.2479,338.9176,3700.0
2023-01-24 09:50:00,344.03,344.6,342.71,342.72,2217.0,338.8191,339.3805,337.5191,337.529,2217.0
2023-01-24 10:00:00,341.87,344.03,341.87,344.03,3011.0,336.6918,338.8191,336.6918,338.8191,3011.0
2023-01-24 10:10:00,343.7,345.32,343.7,344.18,4854.0,338.4941,340.0896,338.4941,338.9669,4854.0
2023-01-24 10:20:00,343.82,345.38,343.47,345.38,5426.0,338.6123,340.1487,338.2676,340.1487,5426.0
2023-01-24 10:30:00,344.9,346.0,343.98,344.71,6041.0,339.6759,340.7593,338.7699,339.4888,6041.0
2023-01-24 10:40:00,345.2,345.67,345.19,345.22,1472.0,339.9714,340.4343,339.9616,339.9911,1472.0
2023-01-24 10:50:00,345.18,345.94,345.11,345.91,3562.0,339.9517,340.7002,339.8828,340.6706,3562.0
2023-01-24 11:00:00,345.52,346.19,345.18,345.84,3050.0,340.2866,340.9464,339.9517,340.6017,3050.0
2023-01-24 11:10:00,345.72,346.18,345.72,345.83,600.0,340.4835,340.9366,340.4835,340.5919,600.0
2023-01-24 11:20:00,346.01,346.89,346.01,346.89,1808.0,340.7691,341.6358,340.7691,341.6358,1808.0
2023-01-24 11:30:00,346.55,346.55,345.97,346.01,973.0,341.301,341.301,340.7297,340.7691,973.0
2023-01-24 11:40:00,346.01,346.39,344.97,344.97,2954.0,340.7691,341.1434,339.7449,339.7449,2954.0
2023-01-24 11:50:00,345.78,346.15,345.03,345.03,2014.0,340.5426,340.907,339.804,339.804,2014.0
2023-01-24 12:00:00,345.17,345.63,343.71,345.63,3452.0,339.9419,340.3949,338.504,340.3949,3452.0
2023-01-24 12:10:00,346.32,346.69,346.05,346.18,1957.0,341.0744,341.4388,340.8085,340.9366,1957.0
2023-01-24 12:20:00,346.05,346.09,345.66,345.81,1656.0,340.8085,340.8479,340.4244,340.5722,1656.0
2023-01-24 12:30:00,345.77,346.15,345.69,345.99,2205.0,340.5328,340.907,340.454,340.7494,2205.0
2023-01-24 12:40:00,345.8,345.99,344.71,345.09,6677.0,340.5623,340.7494,339.4888,339.8631,6677.0
2023-01-24 12:50:00,345.23,345.39,344.73,345.0,3021.0,340.0009,340.1585,339.5085,339.7744,3021.0
2023-01-24 13:00:00,344.97,345.13,344.65,344.89,2584.0,339.7449,339.9025,339.4297,339.6661,2584.0
2023-01-24 13:10:00,345.12,345.38,344.83,345.19,1955.0,339.8926,340.1487,339.607,339.9616,1955.0
2023-01-24 13:20:00,345.0,345.01,344.2,344.21,3222.0,339.7744,339.7843,338.9865,338.9964,3222.0
2023-01-24 13:30:00,344.22,344.57,343.68,344.29,3366.0,339.0062,339.3509,338.4744,339.0752,3366.0
2023-01-24 13:40:00,344.16,344.96,344.16,344.75,4835.0,338.9472,339.735,338.9472,339.5282,4835.0
2023-01-24 13:50:00,344.99,345.11,344.55,344.8,2721.0,339.7646,339.8828,339.3312,339.5775,2721.0
2023-01-24 14:00:00,344.8,344.8,344.08,344.09,3720.0,339.5775,339.5775,338.8684,338.8782,3720.0
2023-01-24 14:10:00,344.34,344.82,344.34,344.81,1284.0,339.1244,339.5972,339.1244,339.5873,1284.0
2023-01-24 14:20:00,344.81,345.55,344.81,345.55,2327.0,339.5873,340.3161,339.5873,340.3161,2327.0
2023-01-24 14:30:00,345.37,345.86,345.36,345.57,2100.0,340.1388,340.6214,340.129,340.3358,2100.0
2023-01-24 14:40:00,345.51,345.92,345.4,345.69,1478.0,340.2767,340.6805,340.1684,340.454,1478.0
2023-01-24 14:50:00,345.82,346.02,345.7,345.74,2912.0,340.582,340.779,340.4638,340.5032,2912.0
2023-01-24 15:00:00,345.74,346.13,345.67,346.13,900.0,340.5032,340.8873,340.4343,340.8873,900.0
2023-01-24 15:10:00,345.93,345.99,345.83,345.98,1200.0,340.6903,340.7494,340.5919,340.7396,1200.0
2023-01-24 15:20:00,346.06,346.07,345.61,345.77,1808.0,340.8184,340.8282,340.3752,340.5328,1808.0
2023-01-24 15:30:00,345.94,345.94,345.44,345.75,2555.0,340.7002,340.7002,340.2078,340.5131,2555.0
2023-01-24 15:40:00,345.81,345.84,344.66,344.71,5859.0,340.5722,340.6017,339.4396,339.4888,5859.0
2023-01-24 15:50:00,345.22,346.78,344.85,346.29,30581.0,339.9911,341.5275,339.6267,341.0449,30581.0
2023-01-25 09:30:00,344.86,344.86,341.78,341.78,5075.0,339.6366,339.6366,336.6032,336.6032,5075.0
2023-01-25 09:40:00,341.78,343.5,341.78,343.5,4428.0,336.6032,338.2972,336.6032,338.2972,4428.0
2023-01-25 09:50:00,343.9,344.19,343.14,343.52,5000.0,338.6911,338.9767,337.9426,338.3168,5000.0
2023-01-25 10:00:00,343.75,345.11,343.34,344.86,2500.0,338.5434,339.8828,338.1396,339.6366,2500.0
2023-01-25 10:10:00,344.61,345.06,343.93,343.93,2823.0,339.3903,339.8335,338.7206,338.7206,2823.0
2023-01-25 10:20:00,343.71,343.94,343.19,343.55,815.0,338.504,338.7305,337.9918,338.3464,815.0
2023-01-25 10:30:00,343.05,343.41,341.0,341.0,1822.0,337.854,338.2085,335.835,335.835,1822.0
2023-01-25 10:40:00,341.16,341.32,341.16,341.32,400.0,335.9926,336.1502,335.9926,336.1502,400.0
2023-01-25 10:50:00,340.59,341.07,340.41,341.06,600.0,335.4312,335.904,335.254,335.8941,600.0
2023-01-25 11:00:00,341.43,341.43,341.18,341.36,578.0,336.2585,336.2585,336.0123,336.1896,578.0
2023-01-25 11:10:00,341.64,342.44,341.64,342.44,400.0,336.4653,337.2532,336.4653,337.2532,400.0
2023-01-25 11:20:00,342.46,343.35,342.46,343.2,514.0,337.2729,338.1494,337.2729,338.0017,514.0
2023-01-25 11:30:00,343.35,343.4,343.09,343.09,616.0,338.1494,338.1987,337.8934,337.8934,616.0
2023-01-25 11:40:00,343.02,343.11,343.02,343.1,520.0,337.8244,337.9131,337.8244,337.9032,520.0
2023-01-25 11:50:00,343.87,344.99,343.87,344.54,2600.0,338.6615,339.7646,338.6615,339.3214,2600.0
2023-01-25 12:00:00,344.81,345.36,344.71,345.13,1002.0,339.5873,340.129,339.4888,339.9025,1002.0
2023-01-25 12:10:00,345.4,345.43,345.39,345.43,500.0,340.1684,340.1979,340.1585,340.1979,500.0
2023-01-25 12:20:00,345.08,345.08,344.07,344.07,320.0,339.8532,339.8532,338.8585,338.8585,320.0
2023-01-25 12:30:00,344.54,344.76,344.54,344.76,379.0,339.3214,339.5381,339.3214,339.5381,379.0
2023-01-25 12:40:00,344.82,345.23,344.82,345.13,1989.0,339.5972,340.0009,339.5972,339.9025,1989.0
2023-01-25 12:50:00,345.49,346.07,345.13,346.07,1500.0,340.257,340.8282,339.9025,340.8282,1500.0
2023-01-25 13:00:00,345.75,346.63,345.74,346.63,1375.0,340.5131,341.3797,340.5032,341.3797,1375.0
2023-01-25 13:10:00,346.63,346.93,346.31,346.51,2665.0,341.3797,341.6752,341.0646,341.2616,2665.0
2023-01-25 13:20:00,346.83,347.41,346.47,347.37,2037.0,341.5767,342.1479,341.2222,342.1085,2037.0
2023-01-25 13:30:00,347.41,347.41,346.97,346.97,1621.0,342.1479,342.1479,341.7146,341.7146,1621.0
2023-01-25 13:40:00,346.85,347.7,346.83,347.7,1221.0,341.5964,342.4335,341.5767,342.4335,1221.0
2023-01-25 13:50:00,347.66,347.74,346.93,347.0,1500.0,342.3941,342.4729,341.6752,341.7441,1500.0
2023-01-25 14:00:00,347.0,347.0,347.0,347.0,0.0,341.7441,341.7441,341.7441,341.7441,0.0
2023-01-25 14:10:00,347.63,348.82,347.63,348.4,1900.0,342.3646,343.5366,342.3646,343.1229,1900.0
2023-01-25 14:20:00,348.36,348.43,347.72,347.72,1500.0,343.0835,343.1525,342.4532,342.4532,1500.0
2023-01-25 14:30:00,347.78,347.78,346.76,346.8,1229.0,342.5123,342.5123,341.5078,341.5472,1229.0
2023-01-25 14:40:00,347.1,347.45,347.03,347.04,2351.0,341.8426,342.1873,341.7737,341.7835,2351.0
2023-01-25 14:50:00,346.98,347.31,346.98,347.01,1156.0,341.7244,342.0494,341.7244,341.754,1156.0
2023-01-25 15:00:00,347.13,347.51,347.12,347.51,1300.0,341.8722,342.2464,341.8623,342.2464,1300.0
2023-01-25 15:10:00,347.95,347.95,347.01,347.1,800.0,342.6797,342.6797,341.754,341.8426,800.0
2023-01-25 15:20:00,347.09,347.09,346.7,346.8,2916.0,341.8328,341.8328,341.4487,341.5472,2916.0
2023-01-25 15:30:00,346.91,347.62,346.9,347.48,1600.0,341.6555,342.3547,341.6457,342.2169,1600.0
2023-01-25 15:40:00,347.56,347.63,347.09,347.47,3030.0,342.2957,342.3646,341.8328,342.207,3030.0
2023-01-25 15:50:00,347.29,347.74,346.83,347.51,11836.0,342.0297,342.4729,341.5767,342.2464,11836.0
2023-01-26 09:30:00,348.97,348.97,344.22,345.37,11790.0,343.6843,343.6843,339.0062,340.1388,11790.0
2023-01-26 09:40:00,346.34,346.79,343.61,343.71,3486.0,341.0941,341.5373,338.4055,338.504,3486.0
2023-01-26 09:50:00,342.96,343.92,341.74,341.8,2823.0,337.7653,338.7108,336.5638,336.6229,2823.0
2023-01-26 10:00:00,341.2,341.2,338.05,338.11,38031.0,336.032,336.032,332.9297,332.9888,38031.0
2023-01-26 10:10:00,338.36,342.04,337.91,342.04,3758.0,333.235,336.8593,332.7918,336.8593,3758.0
2023-01-26 10:20:00,342.08,342.95,342.0,342.55,6363.0,336.8987,337.7555,336.8199,337.3615,6363.0
2023-01-26 10:30:00,342.83,343.08,342.27,342.27,4521.0,337.6373,337.8835,337.0858,337.0858,4521.0
2023-01-26 10:40:00,342.46,344.2,342.46,344.2,1811.0,337.2729,338.9865,337.2729,338.9865,1811.0
2023-01-26 10:50:00,344.25,344.83,343.11,343.86,4300.0,339.0358,339.607,337.9131,338.6517,4300.0
2023-01-26 11:00:00,343.1,343.18,342.08,342.64,5709.0,337.9032,337.982,336.8987,337.4502,5709.0
2023-01-26 11:10:00,342.58,343.54,342.07,343.04,49338.0,337.3911,338.3365,336.8888,337.8441,49338.0
2023-01-26 11:20:00,342.64,342.86,342.09,342.5,2564.0,337.4502,337.6668,336.9085,337.3123,2564.0
2023-01-26 11:30:00,342.6,342.6,341.88,341.88,1800.0,337.4108,337.4108,336.7017,336.7017,1800.0
2023-01-26 11:40:00,342.0,342.08,341.6,341.6,2535.0,336.8199,336.8987,336.4259,336.4259,2535.0
2023-01-26 11:50:00,342.0,342.33,342.0,342.33,1400.0,336.8199,337.1449,336.8199,337.1449,1400.0
2023-01-26 12:00:00,342.99,343.02,342.67,342.75,1800.0,337.7949,337.8244,337.4797,337.5585,1800.0
2023-01-26 12:10:00,343.42,345.0,342.88,343.5,22966.0,338.2184,339.7744,337.6865,338.2972,22966.0
2023-01-26 12:20:00,343.7,343.76,343.09,343.2,1500.0,338.4941,338.5532,337.8934,338.0017,1500.0
2023-01-26 12:30:00,343.33,343.66,342.45,342.45,12150.0,338.1297,338.4547,337.2631,337.2631,12150.0
2023-01-26 12:40:00,343.1,343.77,343.05,343.37,16310.0,337.9032,338.5631,337.854,338.1691,16310.0
2023-01-26 12:50:00,343.25,343.9,343.25,343.31,1600.0,338.0509,338.6911,338.0509,338.11,1600.0
2023-01-26 13:00:00,343.64,344.15,343.61,343.77,2401.0,338.435,338.9373,338.4055,338.5631,2401.0
2023-01-26 13:10:00,343.87,343.89,343.6,343.6,1870.0,338.6615,338.6812,338.3956,338.3956,1870.0
2023-01-26 13:20:00,343.6,343.65,343.03,343.35,10415.0,338.3956,338.4449,337.8343,338.1494,10415.0
2023-01-26 13:30:00,343.42,344.3,343.38,344.3,1562.0,338.2184,339.085,338.179,339.085,1562.0
2023-01-26 13:40:00,344.43,345.61,344.14,345.09,1600.0,339.2131,340.3752,338.9275,339.8631,1600.0
2023-01-26 13:50:00,345.07,345.38,344.83,345.0,12749.0,339.8434,340.1487,339.607,339.7744,12749.0
2023-01-26 14:00:00,345.0,346.48,344.93,346.48,3325.0,339.7744,341.232,339.7055,341.232,3325.0
2023-01-26 14:10:00,346.11,346.49,345.85,346.03,1107.0,340.8676,341.2419,340.6116,340.7888,1107.0
2023-01-26 14:20:00,346.0,346.47,346.0,346.13,2121.0,340.7593,341.2222,340.7593,340.8873,2121.0
2023-01-26 14:30:00,346.29,346.91,346.28,346.82,1000.0,341.0449,341.6555,341.035,341.5669,1000.0
2023-01-26 14:40:00,346.82,347.08,346.78,346.9,1900.0,341.5669,341.8229,341.5275,341.6457,1900.0
2023-01-26 14:50:00,347.05,347.09,346.66,346.99,1729.0,341.7934,341.8328,341.4093,341.7343,1729.0
2023-01-26 15:00:00,347.01,347.01,345.93,346.0,1634.0,341.754,341.754,340.6903,340.7593,1634.0
2023-01-26 15:10:00,345.87,346.44,345.87,346.36,1312.0,340.6313,341.1926,340.6313,341.1138,1312.0
2023-01-26 15:20:00,346.15,346.93,345.85,346.91,16254.0,340.907,341.6752,340.6116,341.6555,16254.0
2023-01-26 15:30:00,346.74,347.2,346.55,346.87,4947.0,341.4881,341.9411,341.301,341.6161,4947.0
2023-01-26 15:40:00,346.96,347.63,346.96,347.63,5265.0,341.7047,342.3646,341.7047,342.3646,5265.0
2023-01-26 15:50:00,347.75,348.99,347.75,348.97,21220.0,342.4828,343.704,342.4828,343.6843,21220.0
2023-01-27 09:30:00,348.74,349.14,347.65,347.91,2271.0,343.4578,343.8517,342.3843,342.6404,2271.0
2023-01-27 09:40:00,348.24,349.08,348.06,348.58,1944.0,342.9654,343.7926,342.7881,343.3002,1944.0
2023-01-27 09:50:00,349.93,350.13,349.77,349.84,915.0,344.6298,344.8267,344.4722,344.5411,915.0
2023-01-27 10:00:00,349.68,350.34,348.94,350.31,1091.0,344.3835,345.0335,343.6548,345.004,1091.0
2023-01-27 10:10:00,350.49,350.49,350.02,350.02,756.0,345.1813,345.1813,344.7184,344.7184,756.0
2023-01-27 10:20:00,349.85,349.97,348.48,348.52,1976.0,344.551,344.6692,343.2017,343.2411,1976.0
2023-01-27 10:30:00,348.54,348.56,347.5,347.77,10917.0,343.2608,343.2805,342.2366,342.5025,10917.0
2023-01-27 10:40:00,347.79,347.99,347.5,347.54,2175.0,342.5222,342.7191,342.2366,342.276,2175.0
2023-01-27 10:50:00,347.81,348.03,347.5,347.98,3602.0,342.5419,342.7585,342.2366,342.7093,3602.0
2023-01-27 11:00:00,347.83,348.2,347.69,347.69,1507.0,342.5616,342.926,342.4237,342.4237,1507.0
2023-01-27 11:10:00,347.5,348.27,347.5,348.25,619.0,342.2366,342.9949,342.2366,342.9752,619.0
2023-01-27 11:20:00,348.78,348.78,348.44,348.68,812.0,343.4972,343.4972,343.1623,343.3987,812.0
2023-01-27 11:30:00,348.75,348.96,348.62,348.63,600.0,343.4676,343.6745,343.3396,343.3495,600.0
2023-01-27 11:40:00,348.73,349.31,348.72,349.27,1239.0,343.4479,344.0192,343.4381,343.9798,1239.0
2023-01-27 11:50:00,349.66,349.73,349.58,349.58,730.0,344.3638,344.4328,344.2851,344.2851,730.0
2023-01-27 12:00:00,349.32,349.41,349.32,349.37,300.0,344.029,344.1176,344.029,344.0782,300.0
2023-01-27 12:10:00,349.9,350.66,349.8,350.46,900.0,344.6002,345.3487,344.5017,345.1517,900.0
2023-01-27 12:20:00,350.13,350.13,349.7,349.7,304.0,344.8267,344.8267,344.4032,344.4032,304.0
2023-01-27 12:30:00,349.7,350.35,349.7,350.15,768.0,344.4032,345.0434,344.4032,344.8464,768.0
2023-01-27 12:40:00,350.15,350.15,349.93,349.93,600.0,344.8464,344.8464,344.6298,344.6298,600.0
2023-01-27 12:50:00,349.66,349.91,349.6,349.61,520.0,344.3638,344.6101,344.3048,344.3146,520.0
2023-01-27 13:00:00,349.88,349.88,349.17,349.2,900.0,344.5805,344.5805,343.8813,343.9108,900.0
2023-01-27 13:10:00,349.29,349.83,349.29,349.82,989.0,343.9995,344.5313,343.9995,344.5214,989.0
2023-01-27 13:20:00,349.74,349.75,349.52,349.68,821.0,344.4426,344.4525,344.226,344.3835,821.0
2023-01-27 13:30:00,349.86,349.95,349.76,349.92,626.0,344.5608,344.6495,344.4623,344.6199,626.0
2023-01-27 13:40:00,350.19,350.31,350.05,350.31,1158.0,344.8858,345.004,344.7479,345.004,1158.0
2023-01-27 13:50:00,350.23,350.91,350.2,350.91,2502.0,344.9252,345.5949,344.8957,345.5949,2502.0
2023-01-27 14:00:00,350.82,351.05,350.7,350.7,1866.0,345.5063,345.7328,345.3881,345.3881,1866.0
2023-01-27 14:10:00,350.5,350.89,350.46,350.66,3130.0,345.1911,345.5752,345.1517,345.3487,3130.0
2023-01-27 14:20:00,350.75,350.97,350.72,350.96,3501.0,345.4373,345.654,345.4078,345.6442,3501.0
2023-01-27 14:30:00,350.88,350.88,350.48,350.73,1431.0,345.5654,345.5654,345.1714,345.4176,1431.0
2023-01-27 14:40:00,350.78,351.08,350.77,351.0,1200.0,345.4669,345.7623,345.457,345.6836,1200.0
2023-01-27 14:50:00,351.09,351.51,350.87,351.22,3794.0,345.7722,346.1858,345.5555,345.9002,3794.0
2023-01-27 15:00:00,351.46,351.63,351.44,351.63,1100.0,346.1366,346.304,346.1169,346.304,1100.0
2023-01-27 15:10:00,351.79,351.9,351.05,351.05,5305.0,346.4616,346.5699,345.7328,345.7328,5305.0
2023-01-27 15:20:00,350.88,350.95,350.5,350.57,2290.0,345.5654,345.6343,345.1911,345.2601,2290.0
2023-01-27 15:30:00,350.58,350.61,349.96,349.96,4803.0,345.2699,345.2995,344.6593,344.6593,4803.0
2023-01-27 15:40:00,349.88,350.1,349.01,349.01,4957.0,344.5805,344.7972,343.7237,343.7237,4957.0
2023-01-27 15:50:00,348.92,348.92,347.64,347.72,19704.0,343.6351,343.6351,342.3744,342.4532,19704.0
2023-01-30 09:30:00,345.63,347.82,345.63,347.02,2546.0,340.3949,342.5517,340.3949,341.7638,2546.0
2023-01-30 09:40:00,347.56,348.34,347.56,348.03,1619.0,342.2957,343.0638,342.2957,342.7585,1619.0
2023-01-30 09:50:00,348.19,349.59,347.96,349.57,3210.0,342.9161,344.2949,342.6896,344.2752,3210.0
2023-01-30 10:00:00,349.3,349.83,349.15,349.83,1931.0,344.0093,344.5313,343.8616,344.5313,1931.0
2023-01-30 10:10:00,350.14,350.14,349.45,349.77,1626.0,344.8366,344.8366,344.157,344.4722,1626.0
2023-01-30 10:20:00,349.78,350.03,349.24,350.03,1933.0,344.482,344.7282,343.9502,344.7282,1933.0
2023-01-30 10:30:00,349.72,349.86,349.17,349.17,1257.0,344.4229,344.5608,343.8813,343.8813,1257.0
2023-01-30 10:40:00,348.95,348.98,348.11,348.11,1324.0,343.6646,343.6941,342.8373,342.8373,1324.0
2023-01-30 10:50:00,348.49,348.49,347.44,347.86,500.0,343.2116,343.2116,342.1775,342.5911,500.0
2023-01-30 11:00:00,347.88,347.91,347.52,347.66,500.0,342.6108,342.6404,342.2563,342.3941,500.0
2023-01-30 11:10:00,347.55,348.75,347.54,348.75,800.0,342.2858,343.4676,342.276,343.4676,800.0
2023-01-30 11:20:00,348.76,348.8,348.39,348.77,610.0,343.4775,343.5169,343.1131,343.4873,610.0
2023-01-30 11:30:00,349.07,349.07,348.32,348.47,1150.0,343.7828,343.7828,343.0441,343.1919,1150.0
2023-01-30 11:40:00,348.54,348.7,347.71,347.71,1790.0,343.2608,343.4184,342.4434,342.4434,1790.0
2023-01-30 11:50:00,348.01,348.36,348.01,348.12,583.0,342.7388,343.0835,342.7388,342.8472,583.0
2023-01-30 12:00:00,348.7,348.7,348.01,348.15,800.0,343.4184,343.4184,342.7388,342.8767,800.0
2023-01-30 12:10:00,348.2,348.23,347.68,347.73,1103.0,342.926,342.9555,342.4138,342.4631,1103.0
2023-01-30 12:20:00,347.62,347.68,347.15,347.36,621.0,342.3547,342.4138,341.8919,342.0987,621.0
2023-01-30 12:30:00,347.48,347.65,347.42,347.5,701.0,342.2169,342.3843,342.1578,342.2366,701.0
2023-01-30 12:40:00,347.44,347.78,347.0,347.23,3037.0,342.1775,342.5123,341.7441,341.9707,3037.0
2023-01-30 12:50:00,347.66,347.66,347.66,347.66,100.0,342.3941,342.3941,342.3941,342.3941,100.0
2023-01-30 13:00:00,347.54,347.63,347.54,347.63,200.0,342.276,342.3646,342.276,342.3646,200.0
2023-01-30 13:10:00,347.78,348.17,347.66,348.17,603.0,342.5123,342.8964,342.3941,342.8964,603.0
2023-01-30 13:20:00,348.67,348.89,348.66,348.71,762.0,343.3888,343.6055,343.379,343.4282,762.0
2023-01-30 13:30:00,348.51,348.87,348.39,348.87,1562.0,343.2313,343.5858,343.1131,343.5858,1562.0
2023-01-30 13:40:00,349.49,349.91,349.48,349.7,609.0,344.1964,344.6101,344.1866,344.4032,609.0
2023-01-30 13:50:00,349.89,349.89,349.49,349.67,1100.0,344.5904,344.5904,344.1964,344.3737,1100.0
2023-01-30 14:00:00,349.72,349.72,348.98,348.99,1508.0,344.4229,344.4229,343.6941,343.704,1508.0
2023-01-30 14:10:00,348.56,348.85,348.35,348.85,700.0,343.2805,343.5661,343.0737,343.5661,700.0
2023-01-30 14:20:00,349.16,349.17,348.66,348.76,1402.0,343.8714,343.8813,343.379,343.4775,1402.0
2023-01-30 14:30:00,348.7,348.89,348.5,348.67,1215.0,343.4184,343.6055,343.2214,343.3888,1215.0
2023-01-30 14:40:00,348.44,348.44,347.95,348.18,2046.0,343.1623,343.1623,342.6797,342.9063,2046.0
2023-01-30 14:50:00,348.01,348.1,347.6,348.08,4512.0,342.7388,342.8275,342.3351,342.8078,4512.0
2023-01-30 15:00:00,348.23,348.84,348.09,348.29,2334.0,342.9555,343.5563,342.8176,343.0146,2334.0
2023-01-30 15:10:00,348.31,348.54,347.89,347.89,2220.0,343.0343,343.2608,342.6207,342.6207,2220.0
2023-01-30 15:20:00,348.1,348.1,347.34,347.49,3871.0,342.8275,342.8275,342.079,342.2267,3871.0
2023-01-30 15:30:00,347.35,348.1,347.35,348.0,2225.0,342.0888,342.8275,342.0888,342.729,2225.0
2023-01-30 15:40:00,347.87,348.01,346.98,347.13,6648.0,342.601,342.7388,341.7244,341.8722,6648.0
2023-01-30 15:50:00,347.07,347.4,346.67,347.37,16393.0,341.8131,342.1381,341.4191,342.1085,16393.0
2023-01-31 09:30:00,350.12,350.24,346.78,349.07,3704.0,344.8169,344.9351,341.5275,343.7828,3704.0
2023-01-31 09:40:00,349.55,350.0,348.78,348.85,4051.0,344.2555,344.6987,343.4972,343.5661,4051.0
2023-01-31 09:50:00,349.75,350.39,349.03,349.04,4712.0,344.4525,345.0828,343.7434,343.7532,4712.0
2023-01-31 10:00:00,348.38,349.52,348.38,348.81,7299.0,343.1032,344.226,343.1032,343.5267,7299.0
2023-01-31 10:10:00,348.93,350.1,348.93,350.1,6355.0,343.6449,344.7972,343.6449,344.7972,6355.0
2023-01-31 10:20:00,349.99,350.0,349.21,350.0,2336.0,344.6889,344.6987,343.9207,344.6987,2336.0
2023-01-31 10:30:00,350.3,350.3,349.48,349.49,650.0,344.9942,344.9942,344.1866,344.1964,650.0
2023-01-31 10:40:00,349.67,349.87,349.35,349.58,1182.0,344.3737,344.5707,344.0585,344.2851,1182.0
2023-01-31 10:50:00,349.59,349.6,349.19,349.43,1004.0,344.2949,344.3048,343.901,344.1373,1004.0
2023-01-31 11:00:00,349.9,350.24,349.82,350.24,1859.0,344.6002,344.9351,344.5214,344.9351,1859.0
2023-01-31 11:10:00,350.05,350.42,349.83,349.83,2781.0,344.7479,345.1123,344.5313,344.5313,2781.0
2023-01-31 11:20:00,350.0,351.67,349.89,351.58,6972.0,344.6987,346.3434,344.5904,346.2548,6972.0
2023-01-31 11:30:00,351.6,351.86,351.6,351.83,500.0,346.2745,346.5305,346.2745,346.501,500.0
2023-01-31 11:40:00,352.1,352.2,352.09,352.16,897.0,346.7669,346.8654,346.757,346.826,897.0
2023-01-31 11:50:00,352.35,353.28,352.35,353.28,710.0,347.0131,347.929,347.0131,347.929,710.0
2023-01-31 12:00:00,352.82,352.89,352.68,352.68,1093.0,347.476,347.5449,347.3381,347.3381,1093.0
2023-01-31 12:10:00,352.86,353.23,352.38,353.23,1159.0,347.5154,347.8798,347.0427,347.8798,1159.0
2023-01-31 12:20:00,353.55,353.91,353.03,353.71,3144.0,348.1949,348.5495,347.6828,348.3525,3144.0
2023-01-31 12:30:00,353.48,353.99,353.34,353.72,2634.0,348.126,348.6283,347.9881,348.3624,2634.0
2023-01-31 12:40:00,353.89,354.81,353.89,354.32,1400.0,348.5298,349.4358,348.5298,348.9533,1400.0
2023-01-31 12:50:00,354.36,354.76,354.05,354.75,2201.0,348.9927,349.3866,348.6874,349.3768,2201.0
2023-01-31 13:00:00,354.54,355.25,354.46,354.71,4378.0,349.1699,349.8692,349.0911,349.3374,4378.0
2023-01-31 13:10:00,354.42,355.15,354.42,355.08,950.0,349.0518,349.7707,349.0518,349.7018,950.0
2023-01-31 13:20:00,354.97,355.04,354.84,355.0,2147.0,349.5934,349.6624,349.4654,349.623,2147.0
2023-01-31 13:30:00,354.92,355.07,354.72,354.92,1725.0,349.5442,349.6919,349.3472,349.5442,1725.0
2023-01-31 13:40:00,355.11,355.43,354.8,355.43,4286.0,349.7313,350.0465,349.426,350.0465,4286.0
2023-01-31 13:50:00,355.32,355.45,355.04,355.12,3691.0,349.9381,350.0662,349.6624,349.7411,3691.0
2023-01-31 14:00:00,355.13,355.61,355.08,355.52,8083.0,349.751,350.2237,349.7018,350.1351,8083.0
2023-01-31 14:10:00,355.64,356.04,355.47,355.7,2900.0,350.2533,350.6472,350.0858,350.3124,2900.0
2023-01-31 14:20:00,355.63,355.93,355.48,355.92,1953.0,350.2434,350.5389,350.0957,350.529,1953.0
2023-01-31 14:30:00,355.98,356.33,355.75,355.75,3457.0,350.5881,350.9328,350.3616,350.3616,3457.0
2023-01-31 14:40:00,355.85,356.21,355.85,356.21,1425.0,350.4601,350.8146,350.4601,350.8146,1425.0
2023-01-31 14:50:00,356.24,356.24,356.15,356.15,405.0,350.8442,350.8442,350.7555,350.7555,405.0
2023-01-31 15:00:00,356.42,356.77,356.29,356.77,3656.0,351.0215,351.3662,350.8934,351.3662,3656.0
2023-01-31 15:10:00,356.66,356.9,356.6,356.8,4495.0,351.2578,351.4942,351.1987,351.3957,4495.0
2023-01-31 15:20:00,356.79,357.28,356.63,357.04,4094.0,351.3859,351.8684,351.2283,351.6321,4094.0
2023-01-31 15:30:00,357.02,357.54,357.02,357.45,2768.0,351.6124,352.1245,351.6124,352.0359,2768.0
2023-01-31 15:40:00,357.63,358.13,357.36,357.93,4195.0,352.2131,352.7056,351.9472,352.5086,4195.0
2023-01-31 15:50:00,358.05,359.92,358.05,359.64,18837.0,352.6268,354.4684,352.6268,354.1927,18837.0
2023-02-01 09:30:00,358.45,361.18,358.13,361.18,4753.0,353.0207,355.7094,352.7056,355.7094,4753.0
2023-02-01 09:40:00,360.59,360.73,358.73,360.03,3105.0,355.1283,355.2662,353.2965,354.5768,3105.0
2023-02-01 09:50:00,360.05,360.7,360.03,360.51,1528.0,354.5965,355.2366,354.5768,355.0495,1528.0
2023-02-01 10:00:00,360.17,360.39,359.02,359.84,5207.0,354.7147,354.9313,353.5821,354.3897,5207.0
2023-02-01 10:10:00,359.62,360.04,359.4,359.72,2500.0,354.173,354.5866,353.9563,354.2715,2500.0
2023-02-01 10:20:00,359.69,360.22,359.4,360.09,2602.0,354.2419,354.7639,353.9563,354.6359,2602.0
2023-02-01 10:30:00,360.21,360.21,359.38,359.38,1159.0,354.7541,354.7541,353.9366,353.9366,1159.0
2023-02-01 10:40:00,359.4,359.42,358.35,358.63,2417.0,353.9563,353.976,352.9222,353.198,2417.0
2023-02-01 10:50:00,357.58,357.96,357.42,357.96,1096.0,352.1639,352.5381,352.0063,352.5381,1096.0
2023-02-01 11:00:00,357.65,358.1,357.15,357.15,1754.0,352.2328,352.676,351.7404,351.7404,1754.0
2023-02-01 11:10:00,357.27,357.86,357.15,357.78,3083.0,351.8586,352.4396,351.7404,352.3609,3083.0
2023-02-01 11:20:00,357.81,358.49,357.79,358.4,2999.0,352.3904,353.0601,352.3707,352.9715,2999.0
2023-02-01 11:30:00,358.55,358.61,358.24,358.24,1490.0,353.1192,353.1783,352.8139,352.8139,1490.0
2023-02-01 11:40:00,358.47,358.99,358.36,358.48,3235.0,353.0404,353.5525,352.9321,353.0503,3235.0
2023-02-01 11:50:00,358.78,358.81,357.54,358.27,3712.0,353.3457,353.3753,352.1245,352.8434,3712.0
2023-02-01 12:00:00,357.81,358.12,357.17,357.46,1900.0,352.3904,352.6957,351.7601,352.0457,1900.0
2023-02-01 12:10:00,357.29,357.56,357.26,357.26,702.0,351.8783,352.1442,351.8487,351.8487,702.0
2023-02-01 12:20:00,356.83,356.84,356.2,356.2,4491.0,351.4252,351.4351,350.8048,350.8048,4491.0
2023-02-01 12:30:00,356.64,357.0,356.46,356.59,2521.0,351.2381,351.5927,351.0609,351.1889,2521.0
2023-02-01 12:40:00,356.38,356.65,355.57,355.57,1793.0,350.9821,351.248,350.1843,350.1843,1793.0
2023-02-01 12:50:00,355.79,356.34,355.67,356.14,2299.0,350.401,350.9427,350.2828,350.7457,2299.0
2023-02-01 13:00:00,356.08,356.87,356.08,356.73,1044.0,350.6866,351.4646,350.6866,351.3268,1044.0
2023-02-01 13:10:00,356.36,356.47,355.89,355.89,910.0,350.9624,351.0707,350.4995,350.4995,910.0
2023-02-01 13:20:00,356.26,356.65,356.13,356.55,1200.0,350.8639,351.248,350.7359,351.1495,1200.0
2023-02-01 13:30:00,357.18,357.18,356.69,356.91,1522.0,351.7699,351.7699,351.2874,351.504,1522.0
2023-02-01 13:40:00,356.83,356.83,355.72,355.72,1400.0,351.4252,351.4252,350.3321,350.3321,1400.0
2023-02-01 13:50:00,356.02,356.92,355.64,356.39,2920.0,350.6275,351.5139,350.2533,350.9919,2920.0
2023-02-01 14:00:00,354.91,356.38,352.47,356.38,2904.0,349.5343,350.9821,347.1313,350.9821,2904.0
2023-02-01 14:10:00,356.12,356.42,355.58,355.87,2795.0,350.726,351.0215,350.1942,350.4798,2795.0
2023-02-01 14:20:00,356.21,356.72,355.88,356.38,1958.0,350.8146,351.3169,350.4896,350.9821,1958.0
2023-02-01 14:30:00,356.33,358.11,354.29,357.76,2574.0,350.9328,352.6859,348.9237,352.3412,2574.0
2023-02-01 14:40:00,358.07,360.83,357.98,360.59,11279.0,352.6465,355.3647,352.5578,355.1283,11279.0
2023-02-01 14:50:00,360.19,361.21,359.66,360.38,17727.0,354.7344,355.7389,354.2124,354.9215,17727.0
2023-02-01 15:00:00,360.88,363.81,360.27,363.81,10216.0,355.4139,358.2995,354.8131,358.2995,10216.0
2023-02-01 15:10:00,363.89,363.89,362.18,362.18,18433.0,358.3783,358.3783,356.6942,356.6942,18433.0
2023-02-01 15:20:00,362.43,362.94,361.9,362.94,2928.0,356.9404,357.4427,356.4185,357.4427,2928.0
2023-02-01 15:30:00,363.33,364.94,362.84,364.41,9067.0,357.8268,359.4124,357.3442,358.8904,9067.0
2023-02-01 15:40:00,364.61,365.03,363.34,363.43,8887.0,359.0874,359.501,357.8366,357.9253,8887.0
2023-02-01 15:50:00,363.25,363.25,361.81,362.19,26910.0,357.748,357.748,356.3298,356.7041,26910.0
2023-02-02 09:30:00,363.73,369.39,363.41,366.61,26832.0,358.2207,363.795,357.9056,361.0571,26832.0
2023-02-02 09:40:00,366.29,368.82,365.6,368.66,3100.0,360.742,363.2336,360.0624,363.0761,3100.0
2023-02-02 09:50:00,368.5,368.5,367.0,367.94,3459.0,362.9185,362.9185,361.4412,362.367,3459.0
2023-02-02 10:00:00,367.58,368.06,366.59,367.0,8057.0,362.0124,362.4852,361.0374,361.4412,8057.0
2023-02-02 10:10:00,366.48,366.48,364.57,364.57,200.0,360.9291,360.9291,359.048,359.048,200.0
2023-02-02 10:20:00,365.33,365.96,364.02,364.42,3740.0,359.7965,360.417,358.5063,358.9003,3740.0
2023-02-02 10:30:00,364.75,366.31,364.75,365.48,2574.0,359.2253,360.7617,359.2253,359.9442,2574.0
2023-02-02 10:40:00,366.37,367.05,366.16,367.05,851.0,360.8207,361.4905,360.6139,361.4905,851.0
2023-02-02 10:50:00,367.26,368.77,366.96,368.77,11400.0,361.6973,363.1844,361.4018,363.1844,11400.0
2023-02-02 11:00:00,368.59,368.88,368.21,368.88,609.0,363.0071,363.2927,362.6329,363.2927,609.0
2023-02-02 11:10:00,368.9,369.82,368.49,369.26,5848.0,363.3124,364.2185,362.9086,363.667,5848.0
2023-02-02 11:20:00,369.04,369.37,368.78,369.02,1606.0,363.4503,363.7753,363.1942,363.4306,1606.0
2023-02-02 11:30:00,368.57,369.33,368.53,368.53,1786.0,362.9874,363.7359,362.948,362.948,1786.0
2023-02-02 11:40:00,368.46,368.91,368.44,368.91,2753.0,362.8791,363.3223,362.8594,363.3223,2753.0
2023-02-02 11:50:00,368.82,369.28,368.77,368.99,653.0,363.2336,363.6867,363.1844,363.4011,653.0
2023-02-02 12:00:00,369.08,370.01,368.84,369.56,1588.0,363.4897,364.4056,363.2533,363.9624,1588.0
2023-02-02 12:10:00,369.81,369.96,369.22,369.22,1800.0,364.2086,364.3564,363.6276,363.6276,1800.0
2023-02-02 12:20:00,368.26,369.07,368.26,368.96,2193.0,362.6821,363.4799,362.6821,363.3715,2193.0
2023-02-02 12:30:00,368.81,369.31,368.81,369.31,305.0,363.2238,363.7162,363.2238,363.7162,305.0
2023-02-02 12:40:00,369.0,369.73,368.99,369.73,3744.0,363.4109,364.1299,363.4011,364.1299,3744.0
2023-02-02 12:50:00,369.45,370.01,369.36,369.83,1248.0,363.8541,364.4056,363.7655,364.2283,1248.0
2023-02-02 13:00:00,369.78,370.36,369.69,369.69,2008.0,364.1791,364.7503,364.0905,364.0905,2008.0
2023-02-02 13:10:00,369.47,370.1,369.33,369.33,1187.0,363.8738,364.4943,363.7359,363.7359,1187.0
2023-02-02 13:20:00,369.19,369.62,368.88,368.93,1917.0,363.598,364.0215,363.2927,363.342,1917.0
2023-02-02 13:30:00,369.12,369.59,369.09,369.59,2135.0,363.5291,363.992,363.4996,363.992,2135.0
2023-02-02 13:40:00,370.29,371.44,369.96,371.44,6020.0,364.6814,365.814,364.3564,365.814,6020.0
2023-02-02 13:50:00,371.62,372.81,371.62,372.81,1669.0,365.9912,367.1632,365.9912,367.1632,1669.0
2023-02-02 14:00:00,372.7,374.4,372.59,374.24,13439.0,367.0549,368.7291,366.9465,368.5715,13439.0
2023-02-02 14:10:00,373.58,373.64,371.98,372.3,14771.0,367.9215,367.9806,366.3458,366.6609,14771.0
2023-02-02 14:20:00,371.85,371.85,370.23,370.63,5700.0,366.2177,366.2177,364.6223,365.0162,5700.0
2023-02-02 14:30:00,370.63,370.9,369.99,370.53,2666.0,365.0162,365.2821,364.3859,364.9177,2666.0
2023-02-02 14:40:00,370.34,370.5,369.91,370.5,1411.0,364.7306,364.8882,364.3071,364.8882,1411.0
2023-02-02 14:50:00,370.55,370.63,369.38,369.38,3100.0,364.9374,365.0162,363.7852,363.7852,3100.0
2023-02-02 15:00:00,369.29,370.01,369.06,369.3,2404.0,363.6965,364.4056,363.47,363.7064,2404.0
2023-02-02 15:10:00,369.61,369.97,369.04,369.47,2540.0,364.0117,364.3662,363.4503,363.8738,2540.0
2023-02-02 15:20:00,369.54,370.59,369.54,370.26,8625.0,363.9427,364.9768,363.9427,364.6518,8625.0
2023-02-02 15:30:00,370.3,371.3,370.29,370.65,7586.0,364.6912,365.6761,364.6814,365.0359,7586.0
2023-02-02 15:40:00,370.18,370.31,369.66,370.15,6132.0,364.573,364.7011,364.0609,364.5435,6132.0
2023-02-02 15:50:00,370.48,370.83,369.89,370.23,27869.0,364.8685,365.2132,364.2874,364.6223,27869.0
2023-02-03 09:30:00,365.75,370.22,365.45,368.4,2993.0,360.2101,364.6124,359.9147,362.82,2993.0
2023-02-03 09:40:00,366.72,367.72,366.71,367.65,600.0,361.1654,362.1503,361.1556,362.0814,600.0
2023-02-03 09:50:00,366.5,366.74,365.06,366.42,1312.0,360.9488,361.1851,359.5306,360.87,1312.0
2023-02-03 10:00:00,365.77,367.24,365.77,366.45,1300.0,360.2298,361.6776,360.2298,360.8995,1300.0
2023-02-03 10:10:00,366.22,368.14,366.01,367.63,1672.0,360.673,362.5639,360.4662,362.0617,1672.0
2023-02-03 10:20:00,367.66,368.46,367.43,368.18,1319.0,362.0912,362.8791,361.8647,362.6033,1319.0
2023-02-03 10:30:00,368.1,368.89,367.95,367.96,1457.0,362.5245,363.3026,362.3768,362.3867,1457.0
2023-02-03 10:40:00,367.93,368.76,367.82,367.82,400.0,362.3571,363.1745,362.2488,362.2488,400.0
2023-02-03 10:50:00,367.18,367.64,366.58,366.97,611.0,361.6185,362.0715,361.0276,361.4117,611.0
2023-02-03 11:00:00,367.14,367.38,366.7,366.7,1325.0,361.5791,361.8155,361.1458,361.1458,1325.0
2023-02-03 11:10:00,366.73,367.14,366.72,366.79,1912.0,361.1753,361.5791,361.1654,361.2344,1912.0
2023-02-03 11:20:00,366.93,367.15,366.82,367.04,1100.0,361.3723,361.5889,361.2639,361.4806,1100.0
2023-02-03 11:30:00,367.55,367.71,366.9,366.9,1311.0,361.9829,362.1405,361.3427,361.3427,1311.0
2023-02-03 11:40:00,366.54,366.93,365.47,365.47,2780.0,360.9882,361.3723,359.9344,359.9344,2780.0
2023-02-03 11:50:00,365.61,365.61,363.96,363.96,646.0,360.0723,360.0723,358.4473,358.4473,646.0
2023-02-03 12:00:00,364.73,365.13,364.71,364.99,1202.0,359.2056,359.5995,359.1859,359.4617,1202.0
2023-02-03 12:10:00,364.95,365.26,364.63,364.97,3016.0,359.4223,359.7276,359.1071,359.442,3016.0
2023-02-03 12:20:00,365.09,365.09,364.89,365.04,300.0,359.5601,359.5601,359.3632,359.5109,300.0
2023-02-03 12:30:00,364.96,365.33,364.92,365.33,1122.0,359.4321,359.7965,359.3927,359.7965,1122.0
2023-02-03 12:40:00,365.23,365.23,364.68,364.68,1656.0,359.698,359.698,359.1563,359.1563,1656.0
2023-02-03 12:50:00,364.63,365.0,363.86,363.86,2770.0,359.1071,359.4715,358.3488,358.3488,2770.0
2023-02-03 13:00:00,363.05,363.34,362.1,362.11,2392.0,357.551,357.8366,356.6154,356.6253,2392.0
2023-02-03 13:10:00,361.73,361.97,361.21,361.7,4482.0,356.251,356.4874,355.7389,356.2215,4482.0
2023-02-03 13:20:00,361.75,362.0,361.02,361.02,1111.0,356.2707,356.5169,355.5518,355.5518,1111.0
2023-02-03 13:30:00,360.96,361.33,360.48,361.2,2504.0,355.4927,355.8571,355.02,355.7291,2504.0
2023-02-03 13:40:00,361.01,361.01,359.78,360.19,1947.0,355.5419,355.5419,354.3306,354.7344,1947.0
2023-02-03 13:50:00,360.42,361.02,359.98,359.98,1951.0,354.9609,355.5518,354.5275,354.5275,1951.0
2023-02-03 14:00:00,359.99,360.5,359.85,360.21,1901.0,354.5374,355.0397,354.3995,354.7541,1901.0
2023-02-03 14:10:00,360.41,360.41,359.98,359.98,500.0,354.951,354.951,354.5275,354.5275,500.0
2023-02-03 14:20:00,360.11,360.98,359.89,360.98,3157.0,354.6556,355.5124,354.4389,355.5124,3157.0
2023-02-03 14:30:00,361.19,361.23,360.32,360.55,7152.0,355.7192,355.7586,354.8624,355.0889,7152.0
2023-02-03 14:40:00,360.7,360.7,359.97,360.22,2900.0,355.2366,355.2366,354.5177,354.7639,2900.0
2023-02-03 14:50:00,360.11,360.95,359.99,360.67,2681.0,354.6556,355.4828,354.5374,355.2071,2681.0
2023-02-03 15:00:00,360.24,360.54,359.97,360.54,2806.0,354.7836,355.0791,354.5177,355.0791,2806.0
2023-02-03 15:10:00,361.13,361.9,361.11,361.9,1278.0,355.6601,356.4185,355.6404,356.4185,1278.0
2023-02-03 15:20:00,361.43,361.96,361.34,361.37,1700.0,355.9556,356.4775,355.8669,355.8965,1700.0
2023-02-03 15:30:00,361.48,361.97,360.31,360.61,4670.0,356.0048,356.4874,354.8525,355.148,4670.0
2023-02-03 15:40:00,360.63,361.02,359.87,360.48,7330.0,355.1677,355.5518,354.4192,355.02,7330.0
2023-02-03 15:50:00,360.38,361.04,359.75,360.63,23747.0,354.9215,355.5715,354.301,355.1677,23747.0
2023-02-06 09:30:00,357.4,360.41,356.29,356.65,4361.0,351.9866,354.951,350.8934,351.248,4361.0
2023-02-06 09:40:00,356.64,356.67,353.9,356.21,1539.0,351.2381,351.2677,348.5396,350.8146,1539.0
2023-02-06 09:50:00,354.72,356.51,354.72,356.51,11204.0,349.3472,351.1101,349.3472,351.1101,11204.0
2023-02-06 10:00:00,356.56,356.56,354.82,356.04,1599.0,351.1593,351.1593,349.4457,350.6472,1599.0
2023-02-06 10:10:00,355.87,355.87,354.37,354.37,613.0,350.4798,350.4798,349.0025,349.0025,613.0
2023-02-06 10:20:00,354.58,354.7,354.24,354.7,630.0,349.2093,349.3275,348.8745,349.3275,630.0
2023-02-06 10:30:00,354.64,354.71,353.41,354.05,5905.0,349.2684,349.3374,348.057,348.6874,5905.0
2023-02-06 10:40:00,354.03,355.1,353.8,355.1,3467.0,348.6677,349.7215,348.4411,349.7215,3467.0
2023-02-06 10:50:00,355.1,356.52,355.04,356.47,1700.0,349.7215,351.1199,349.6624,351.0707,1700.0
2023-02-06 11:00:00,355.99,356.6,355.99,356.35,1020.0,350.598,351.1987,350.598,350.9525,1020.0
2023-02-06 11:10:00,356.35,357.04,356.35,356.94,1500.0,350.9525,351.6321,350.9525,351.5336,1500.0
2023-02-06 11:20:00,356.97,357.25,356.95,357.05,842.0,351.5631,351.8389,351.5434,351.6419,842.0
2023-02-06 11:30:00,357.04,357.06,356.52,356.53,920.0,351.6321,351.6518,351.1199,351.1298,920.0
2023-02-06 11:40:00,356.04,356.3,355.47,355.78,1000.0,350.6472,350.9033,350.0858,350.3912,1000.0
2023-02-06 11:50:00,355.89,355.89,353.99,354.38,3549.0,350.4995,350.4995,348.6283,349.0124,3549.0
2023-02-06 12:00:00,354.38,354.66,354.05,354.46,1712.0,349.0124,349.2881,348.6874,349.0911,1712.0
2023-02-06 12:10:00,354.27,354.37,353.93,354.05,3355.0,348.904,349.0025,348.5692,348.6874,3355.0
2023-02-06 12:20:00,354.1,355.18,354.09,355.0,3503.0,348.7366,349.8002,348.7267,349.623,3503.0
2023-02-06 12:30:00,355.55,355.74,355.27,355.74,800.0,350.1646,350.3518,349.8889,350.3518,800.0
2023-02-06 12:40:00,355.36,355.66,355.14,355.14,1100.0,349.9775,350.273,349.7608,349.7608,1100.0
2023-02-06 12:50:00,354.85,354.85,354.44,354.74,609.0,349.4752,349.4752,349.0714,349.3669,609.0
2023-02-06 13:00:00,354.51,354.75,354.0,354.75,2741.0,349.1404,349.3768,348.6381,349.3768,2741.0
2023-02-06 13:10:00,354.27,354.84,354.25,354.56,500.0,348.904,349.4654,348.8843,349.1896,500.0
2023-02-06 13:20:00,354.94,355.0,354.63,354.72,659.0,349.5639,349.623,349.2586,349.3472,659.0
2023-02-06 13:30:00,354.51,354.55,354.2,354.46,1819.0,349.1404,349.1798,348.8351,349.0911,1819.0
2023-02-06 13:40:00,354.43,354.43,353.76,354.0,1920.0,349.0616,349.0616,348.4017,348.6381,1920.0
2023-02-06 13:50:00,354.08,355.48,354.08,355.4,4120.0,348.7169,350.0957,348.7169,350.0169,4120.0
2023-02-06 14:00:00,355.47,356.54,355.36,356.44,2617.0,350.0858,351.1396,349.9775,351.0412,2617.0
2023-02-06 14:10:00,356.47,357.41,356.44,356.68,1862.0,351.0707,351.9965,351.0412,351.2775,1862.0
2023-02-06 14:20:00,356.91,356.91,355.4,355.4,400.0,351.504,351.504,350.0169,350.0169,400.0
2023-02-06 14:30:00,355.51,355.52,355.05,355.27,1784.0,350.1252,350.1351,349.6722,349.8889,1784.0
2023-02-06 14:40:00,355.17,355.93,355.02,355.62,4379.0,349.7904,350.5389,349.6427,350.2336,4379.0
2023-02-06 14:50:00,355.59,356.12,355.36,356.12,1246.0,350.204,350.726,349.9775,350.726,1246.0
2023-02-06 15:00:00,356.22,356.59,356.19,356.59,900.0,350.8245,351.1889,350.7949,351.1889,900.0
2023-02-06 15:10:00,356.47,356.68,356.15,356.44,2105.0,351.0707,351.2775,350.7555,351.0412,2105.0
2023-02-06 15:20:00,356.26,356.49,355.81,356.2,1529.0,350.8639,351.0904,350.4207,350.8048,1529.0
2023-02-06 15:30:00,355.76,356.94,355.52,356.94,3017.0,350.3715,351.5336,350.1351,351.5336,3017.0
2023-02-06 15:40:00,356.94,357.1,355.9,356.31,3092.0,351.5336,351.6912,350.5093,350.9131,3092.0
2023-02-06 15:50:00,356.51,357.06,356.21,356.88,16692.0,351.1101,351.6518,350.8146,351.4745,16692.0
2023-02-07 09:30:00,355.15,355.15,353.95,354.3,3481.0,349.7707,349.7707,348.5889,348.9336,3481.0
2023-02-07 09:40:00,354.47,354.49,352.69,352.69,1479.0,349.101,349.1207,347.348,347.348,1479.0
2023-02-07 09:50:00,353.55,354.24,353.31,353.73,17176.0,348.1949,348.8745,347.9586,348.3722,17176.0
2023-02-07 10:00:00,353.7,354.08,353.35,353.85,3000.0,348.3427,348.7169,347.998,348.4904,3000.0
2023-02-07 10:10:00,353.76,354.36,353.25,353.67,3276.0,348.4017,348.9927,347.8995,348.3131,3276.0
2023-02-07 10:20:00,353.48,353.48,353.1,353.34,2843.0,348.126,348.126,347.7517,347.9881,2843.0
2023-02-07 10:30:00,353.33,353.4,353.11,353.17,2039.0,347.9783,348.0472,347.7616,347.8207,2039.0
2023-02-07 10:40:00,353.05,353.06,351.87,352.23,5277.0,347.7025,347.7124,346.5404,346.8949,5277.0
2023-02-07 10:50:00,352.17,352.62,352.02,352.02,4658.0,346.8358,347.279,346.6881,346.6881,4658.0
2023-02-07 11:00:00,352.38,353.31,352.1,353.24,2564.0,347.0427,347.9586,346.7669,347.8896,2564.0
2023-02-07 11:10:00,353.67,353.67,353.06,353.23,4473.0,348.3131,348.3131,347.7124,347.8798,4473.0
2023-02-07 11:20:00,353.24,353.56,353.11,353.5,3117.0,347.8896,348.2048,347.7616,348.1457,3117.0
2023-02-07 11:30:00,353.6,354.51,353.38,354.0,3709.0,348.2442,349.1404,348.0275,348.6381,3709.0
2023-02-07 11:40:00,353.93,354.61,353.86,354.61,2677.0,348.5692,349.2389,348.5002,349.2389,2677.0
2023-02-07 11:50:00,354.61,354.61,354.11,354.61,2223.0,349.2389,349.2389,348.7464,349.2389,2223.0
2023-02-07 12:00:00,354.56,354.83,354.56,354.66,2006.0,349.1896,349.4555,349.1896,349.2881,2006.0
2023-02-07 12:10:00,354.83,354.88,354.71,354.87,537.0,349.4555,349.5048,349.3374,349.4949,537.0
2023-02-07 12:20:00,354.5,354.51,354.5,354.5,100.0,349.1305,349.1404,349.1305,349.1305,100.0
2023-02-07 12:30:00,354.42,354.49,354.18,354.28,1572.0,349.0518,349.1207,348.8154,348.9139,1572.0
2023-02-07 12:40:00,354.4,356.76,354.3,356.76,2836.0,349.0321,351.3563,348.9336,351.3563,2836.0
2023-02-07 12:50:00,356.7,357.76,356.7,357.71,1104.0,351.2972,352.3412,351.2972,352.2919,1104.0
2023-02-07 13:00:00,358.14,358.66,357.86,358.39,4096.0,352.7154,353.2275,352.4396,352.9616,4096.0
2023-02-07 13:10:00,358.49,358.71,356.91,357.09,3196.0,353.0601,353.2768,351.504,351.6813,3196.0
2023-02-07 13:20:00,357.27,357.27,355.44,355.53,3120.0,351.8586,351.8586,350.0563,350.1449,3120.0
2023-02-07 13:30:00,354.36,354.36,353.35,353.96,3925.0,348.9927,348.9927,347.998,348.5987,3925.0
2023-02-07 13:40:00,353.5,354.33,353.04,353.09,2200.0,348.1457,348.9631,347.6927,347.7419,2200.0
2023-02-07 13:50:00,352.79,354.22,352.78,353.97,1972.0,347.4464,348.8548,347.4366,348.6086,1972.0
2023-02-07 14:00:00,354.06,355.96,354.06,355.64,2148.0,348.6972,350.5684,348.6972,350.2533,2148.0
2023-02-07 14:10:00,355.68,356.97,355.68,356.97,1967.0,350.2927,351.5631,350.2927,351.5631,1967.0
2023-02-07 14:20:00,356.56,357.3,356.56,357.17,2277.0,351.1593,351.8881,351.1593,351.7601,2277.0
2023-02-07 14:30:00,357.48,358.28,357.4,358.04,1823.0,352.0654,352.8533,351.9866,352.6169,1823.0
2023-02-07 14:40:00,357.93,358.59,357.73,358.39,3351.0,352.5086,353.1586,352.3116,352.9616,3351.0
2023-02-07 14:50:00,358.8,359.17,358.6,359.17,1000.0,353.3654,353.7298,353.1684,353.7298,1000.0
2023-02-07 15:00:00,359.26,360.15,357.71,357.85,6640.0,353.8184,354.695,352.2919,352.4298,6640.0
2023-02-07 15:10:00,357.94,358.24,357.77,358.03,1078.0,352.5184,352.8139,352.351,352.6071,1078.0
2023-02-07 15:20:00,357.81,358.32,357.44,358.32,2200.0,352.3904,352.8927,352.026,352.8927,2200.0
2023-02-07 15:30:00,358.23,358.27,357.59,358.08,4289.0,352.804,352.8434,352.1737,352.6563,4289.0
2023-02-07 15:40:00,358.08,358.87,358.02,358.87,3909.0,352.6563,353.4343,352.5972,353.4343,3909.0
2023-02-07 15:50:00,358.97,359.87,358.17,358.63,18881.0,353.5328,354.4192,352.745,353.198,18881.0
2023-02-08 09:30:00,355.93,357.72,354.57,356.6,2814.0,350.5389,352.3018,349.1995,351.1987,2814.0
2023-02-08 09:40:00,356.79,357.93,356.55,357.15,4503.0,351.3859,352.5086,351.1495,351.7404,4503.0
2023-02-08 09:50:00,356.6,358.26,356.6,358.21,7041.0,351.1987,352.8336,351.1987,352.7843,7041.0
2023-02-08 10:00:00,357.77,357.85,356.66,356.97,8423.0,352.351,352.4298,351.2578,351.5631,8423.0
2023-02-08 10:10:00,357.09,357.68,356.75,357.66,10100.0,351.6813,352.2624,351.3465,352.2427,10100.0
2023-02-08 10:20:00,357.43,357.51,356.91,356.91,1500.0,352.0162,352.0949,351.504,351.504,1500.0
2023-02-08 10:30:00,356.62,356.62,355.04,355.84,2807.0,351.2184,351.2184,349.6624,350.4502,2807.0
2023-02-08 10:40:00,355.93,356.18,355.93,356.18,601.0,350.5389,350.7851,350.5389,350.7851,601.0
2023-02-08 10:50:00,355.97,356.24,355.97,356.24,300.0,350.5783,350.8442,350.5783,350.8442,300.0
2023-02-08 11:00:00,355.83,356.52,355.83,356.52,1700.0,350.4404,351.1199,350.4404,351.1199,1700.0
2023-02-08 11:10:00,356.79,356.96,355.81,356.96,866.0,351.3859,351.5533,350.4207,351.5533,866.0
2023-02-08 11:20:00,357.05,357.05,355.83,356.21,2172.0,351.6419,351.6419,350.4404,350.8146,2172.0
2023-02-08 11:30:00,355.97,356.19,355.93,356.19,795.0,350.5783,350.7949,350.5389,350.7949,795.0
2023-02-08 11:40:00,355.55,356.42,355.55,356.38,1100.0,350.1646,351.0215,350.1646,350.9821,1100.0
2023-02-08 11:50:00,356.34,356.91,356.2,356.77,1311.0,350.9427,351.504,350.8048,351.3662,1311.0
2023-02-08 12:00:00,356.66,356.97,356.54,356.97,1100.0,351.2578,351.5631,351.1396,351.5631,1100.0
2023-02-08 12:10:00,356.97,357.09,356.71,356.79,1131.0,351.5631,351.6813,351.3071,351.3859,1131.0
2023-02-08 12:20:00,357.14,357.5,357.14,357.5,920.0,351.7306,352.0851,351.7306,352.0851,920.0
2023-02-08 12:30:00,357.5,357.52,356.97,357.16,1700.0,352.0851,352.1048,351.5631,351.7502,1700.0
2023-02-08 12:40:00,357.14,357.67,357.04,357.46,8795.0,351.7306,352.2525,351.6321,352.0457,8795.0
2023-02-08 12:50:00,357.58,357.6,357.21,357.21,876.0,352.1639,352.1836,351.7995,351.7995,876.0
2023-02-08 13:00:00,357.49,357.58,357.2,357.46,3504.0,352.0753,352.1639,351.7896,352.0457,3504.0
2023-02-08 13:10:00,357.5,357.5,356.94,356.94,641.0,352.0851,352.0851,351.5336,351.5336,641.0
2023-02-08 13:20:00,356.76,356.99,356.27,356.33,1122.0,351.3563,351.5828,350.8737,350.9328,1122.0
2023-02-08 13:30:00,355.89,356.62,355.69,356.57,3010.0,350.4995,351.2184,350.3025,351.1692,3010.0
2023-02-08 13:40:00,356.71,356.71,356.07,356.07,300.0,351.3071,351.3071,350.6768,350.6768,300.0
2023-02-08 13:50:00,356.6,356.73,356.39,356.39,1000.0,351.1987,351.3268,350.9919,350.9919,1000.0
2023-02-08 14:00:00,356.35,356.35,355.73,355.76,2321.0,350.9525,350.9525,350.3419,350.3715,2321.0
2023-02-08 14:10:00,355.86,356.87,355.72,356.48,6202.0,350.4699,351.4646,350.3321,351.0805,6202.0
2023-02-08 14:20:00,356.15,356.27,355.95,355.98,900.0,350.7555,350.8737,350.5586,350.5881,900.0
2023-02-08 14:30:00,356.0,356.0,355.74,355.86,1514.0,350.6078,350.6078,350.3518,350.4699,1514.0
2023-02-08 14:40:00,355.88,355.88,355.09,355.76,2871.0,350.4896,350.4896,349.7116,350.3715,2871.0
2023-02-08 14:50:00,356.19,356.46,355.94,356.46,3010.0,350.7949,351.0609,350.5487,351.0609,3010.0
2023-02-08 15:00:00,356.38,356.38,355.05,355.19,5116.0,350.9821,350.9821,349.6722,349.8101,5116.0
2023-02-08 15:10:00,355.04,355.24,354.66,354.93,2710.0,349.6624,349.8593,349.2881,349.554,2710.0
2023-02-08 15:20:00,355.0,355.7,354.93,355.36,2860.0,349.623,350.3124,349.554,349.9775,2860.0
2023-02-08 15:30:00,355.32,355.83,354.97,355.83,5301.0,349.9381,350.4404,349.5934,350.4404,5301.0
2023-02-08 15:40:00,355.91,356.02,354.95,354.97,8577.0,350.5192,350.6275,349.5737,349.5934,8577.0
2023-02-08 15:50:00,354.91,356.21,354.9,356.21,31253.0,349.5343,350.8146,349.5245,350.8146,31253.0
2023-02-09 09:30:00,359.91,360.75,359.54,360.74,3143.0,354.4586,355.2859,354.0942,355.276,3143.0
2023-02-09 09:40:00,361.25,362.98,360.35,361.62,8600.0,355.7783,357.4821,354.8919,356.1427,8600.0
2023-02-09 09:50:00,361.84,361.93,359.43,359.66,6562.0,356.3594,356.448,353.9859,354.2124,6562.0
2023-02-09 10:00:00,359.82,360.35,359.43,360.34,5962.0,354.37,354.8919,353.9859,354.8821,5962.0
2023-02-09 10:10:00,359.8,361.2,359.77,360.91,5002.0,354.3503,355.7291,354.3207,355.4435,5002.0
2023-02-09 10:20:00,360.88,360.88,359.2,359.39,1100.0,355.4139,355.4139,353.7594,353.9465,1100.0
2023-02-09 10:30:00,359.6,361.38,359.6,360.5,3634.0,354.1533,355.9063,354.1533,355.0397,3634.0
2023-02-09 10:40:00,360.47,360.67,360.28,360.55,600.0,355.0101,355.2071,354.823,355.0889,600.0
2023-02-09 10:50:00,360.57,360.75,360.42,360.42,900.0,355.1086,355.2859,354.9609,354.9609,900.0
2023-02-09 11:00:00,360.11,360.11,359.37,359.75,611.0,354.6556,354.6556,353.9268,354.301,611.0
2023-02-09 11:10:00,359.64,359.64,359.12,359.46,1103.0,354.1927,354.1927,353.6806,354.0154,1103.0
2023-02-09 11:20:00,358.97,359.0,358.59,358.59,1300.0,353.5328,353.5624,353.1586,353.1586,1300.0
2023-02-09 11:30:00,358.62,358.84,358.6,358.68,640.0,353.1881,353.4048,353.1684,353.2472,640.0
2023-02-09 11:40:00,359.04,359.04,358.28,358.71,1900.0,353.6018,353.6018,352.8533,353.2768,1900.0
2023-02-09 11:50:00,358.65,358.78,358.28,358.78,680.0,353.2177,353.3457,352.8533,353.3457,680.0
2023-02-09 12:00:00,358.95,359.21,358.78,358.78,500.0,353.5131,353.7692,353.3457,353.3457,500.0
2023-02-09 12:10:00,358.86,359.0,358.08,358.85,900.0,353.4245,353.5624,352.6563,353.4147,900.0
2023-02-09 12:20:00,359.1,359.1,357.91,357.91,600.0,353.6609,353.6609,352.4889,352.4889,600.0
2023-02-09 12:30:00,358.15,358.15,357.16,357.16,1520.0,352.7253,352.7253,351.7502,351.7502,1520.0
2023-02-09 12:40:00,357.16,357.39,356.48,356.48,1794.0,351.7502,351.9768,351.0805,351.0805,1794.0
2023-02-09 12:50:00,356.81,357.88,356.81,357.88,820.0,351.4056,352.4593,351.4056,352.4593,820.0
2023-02-09 13:00:00,357.89,357.89,357.32,357.5,1625.0,352.4692,352.4692,351.9078,352.0851,1625.0
2023-02-09 13:10:00,357.79,357.82,357.42,357.44,1937.0,352.3707,352.4003,352.0063,352.026,1937.0
2023-02-09 13:20:00,357.33,357.5,356.92,357.06,6300.0,351.9177,352.0851,351.5139,351.6518,6300.0
2023-02-09 13:30:00,356.96,357.59,356.09,356.1,3352.0,351.5533,352.1737,350.6965,350.7063,3352.0
2023-02-09 13:40:00,356.23,356.25,355.84,356.17,1868.0,350.8343,350.854,350.4502,350.7752,1868.0
2023-02-09 13:50:00,356.51,356.72,355.9,355.9,1529.0,351.1101,351.3169,350.5093,350.5093,1529.0
2023-02-09 14:00:00,356.15,356.49,355.78,355.8,2621.0,350.7555,351.0904,350.3912,350.4108,2621.0
2023-02-09 14:10:00,355.61,355.66,355.03,355.16,1900.0,350.2237,350.273,349.6525,349.7805,1900.0
2023-02-09 14:20:00,355.5,355.5,354.68,355.25,3848.0,350.1154,350.1154,349.3078,349.8692,3848.0
2023-02-09 14:30:00,354.86,355.57,354.86,355.45,2334.0,349.4851,350.1843,349.4851,350.0662,2334.0
2023-02-09 14:40:00,355.47,355.67,355.28,355.51,2370.0,350.0858,350.2828,349.8987,350.1252,2370.0
2023-02-09 14:50:00,355.57,355.57,355.22,355.57,1400.0,350.1843,350.1843,349.8396,350.1843,1400.0
2023-02-09 15:00:00,355.24,355.24,354.38,354.73,1725.0,349.8593,349.8593,349.0124,349.3571,1725.0
2023-02-09 15:10:00,354.73,354.73,353.99,354.14,2800.0,349.3571,349.3571,348.6283,348.776,2800.0
2023-02-09 15:20:00,353.87,353.87,352.94,353.36,1100.0,348.5101,348.5101,347.5942,348.0078,1100.0
2023-02-09 15:30:00,352.94,353.33,352.7,353.33,1800.0,347.5942,347.9783,347.3578,347.9783,1800.0
2023-02-09 15:40:00,353.56,354.59,353.25,353.97,4378.0,348.2048,349.2192,347.8995,348.6086,4378.0
2023-02-09 15:50:00,354.65,355.14,352.94,353.29,17083.0,349.2783,349.7608,347.5942,347.9389,17083.0
2023-02-10 09:30:00,350.55,350.78,349.04,349.2,3463.0,345.2404,345.4669,343.7532,343.9108,3463.0
2023-02-10 09:40:00,348.93,349.47,348.53,349.17,2801.0,343.6449,344.1767,343.251,343.8813,2801.0
2023-02-10 09:50:00,348.77,349.3,348.44,348.96,2900.0,343.4873,344.0093,343.1623,343.6745,2900.0
2023-02-10 10:00:00,348.83,348.87,347.43,348.82,2927.0,343.5464,343.5858,342.1676,343.5366,2927.0
2023-02-10 10:10:00,348.58,350.64,348.58,350.39,2704.0,343.3002,345.329,343.3002,345.0828,2704.0
2023-02-10 10:20:00,350.37,352.39,350.23,352.3,10317.0,345.0631,347.0525,344.9252,346.9639,10317.0
2023-02-10 10:30:00,352.31,352.94,351.95,352.48,2176.0,346.9737,347.5942,346.6192,347.1411,2176.0
2023-02-10 10:40:00,352.37,352.37,350.95,350.95,1258.0,347.0328,347.0328,345.6343,345.6343,1258.0
2023-02-10 10:50:00,351.14,351.14,347.67,348.71,9292.0,345.8214,345.8214,342.404,343.4282,9292.0
2023-02-10 11:00:00,348.69,349.18,348.69,348.81,2378.0,343.4085,343.8911,343.4085,343.5267,2378.0
2023-02-10 11:10:00,348.81,349.07,347.76,348.98,2505.0,343.5267,343.7828,342.4926,343.6941,2505.0
2023-02-10 11:20:00,349.02,349.02,348.48,348.72,1879.0,343.7335,343.7335,343.2017,343.4381,1879.0
2023-02-10 11:30:00,348.96,348.97,347.81,348.03,11477.0,343.6745,343.6843,342.5419,342.7585,11477.0
2023-02-10 11:40:00,348.02,348.44,347.29,347.44,5737.0,342.7487,343.1623,342.0297,342.1775,5737.0
2023-02-10 11:50:00,347.23,347.63,347.07,347.29,3832.0,341.9707,342.3646,341.8131,342.0297,3832.0
2023-02-10 12:00:00,347.06,347.24,346.81,346.93,4128.0,341.8032,341.9805,341.557,341.6752,4128.0
2023-02-10 12:10:00,346.96,346.96,345.76,345.77,11171.0,341.7047,341.7047,340.5229,340.5328,11171.0
2023-02-10 12:20:00,345.77,345.99,345.14,345.88,4328.0,340.5328,340.7494,339.9123,340.6411,4328.0
2023-02-10 12:30:00,346.16,346.46,346.16,346.42,1406.0,340.9169,341.2123,340.9169,341.1729,1406.0
2023-02-10 12:40:00,346.58,348.0,346.58,347.83,12661.0,341.3305,342.729,341.3305,342.5616,12661.0
2023-02-10 12:50:00,347.86,348.57,347.67,348.57,1700.0,342.5911,343.2904,342.404,343.2904,1700.0
2023-02-10 13:00:00,348.53,348.95,348.51,348.95,800.0,343.251,343.6646,343.2313,343.6646,800.0
2023-02-10 13:10:00,348.63,348.99,348.3,348.99,3400.0,343.3495,343.704,343.0244,343.704,3400.0
2023-02-10 13:20:00,349.31,349.67,348.9,348.9,1025.0,344.0192,344.3737,343.6154,343.6154,1025.0
2023-02-10 13:30:00,348.88,349.09,348.72,349.09,920.0,343.5957,343.8025,343.4381,343.8025,920.0
2023-02-10 13:40:00,349.46,349.46,348.99,349.07,2019.0,344.1669,344.1669,343.704,343.7828,2019.0
2023-02-10 13:50:00,349.42,349.81,349.21,349.21,1600.0,344.1275,344.5116,343.9207,343.9207,1600.0
2023-02-10 14:00:00,348.69,348.82,348.53,348.82,500.0,343.4085,343.5366,343.251,343.5366,500.0
2023-02-10 14:10:00,349.04,349.66,349.04,349.38,1604.0,343.7532,344.3638,343.7532,344.0881,1604.0
2023-02-10 14:20:00,349.78,349.81,349.33,349.64,2541.0,344.482,344.5116,344.0388,344.3442,2541.0
2023-02-10 14:30:00,349.57,350.21,349.57,349.63,1200.0,344.2752,344.9055,344.2752,344.3343,1200.0
2023-02-10 14:40:00,349.4,350.0,349.37,350.0,1320.0,344.1078,344.6987,344.0782,344.6987,1320.0
2023-02-10 14:50:00,350.18,350.26,349.64,349.86,2882.0,344.876,344.9548,344.3442,344.5608,2882.0
2023-02-10 15:00:00,350.08,350.45,349.82,349.82,1110.0,344.7775,345.1419,344.5214,344.5214,1110.0
2023-02-10 15:10:00,349.86,349.88,349.33,349.5,1300.0,344.5608,344.5805,344.0388,344.2063,1300.0
2023-02-10 15:20:00,349.39,349.94,349.39,349.93,2514.0,344.0979,344.6396,344.0979,344.6298,2514.0
2023-02-10 15:30:00,350.25,350.74,350.09,350.74,2445.0,344.9449,345.4275,344.7873,345.4275,2445.0
2023-02-10 15:40:00,350.74,350.74,350.06,350.64,5230.0,345.4275,345.4275,344.7578,345.329,5230.0
2023-02-10 15:50:00,350.83,351.36,350.28,351.01,20653.0,345.5161,346.0381,344.9745,345.6934,20653.0
2023-02-13 09:30:00,352.56,352.56,349.3,350.45,3041.0,347.2199,347.2199,344.0093,345.1419,3041.0
2023-02-13 09:40:00,352.01,353.1,352.01,352.25,1459.0,346.6783,347.7517,346.6783,346.9146,1459.0
2023-02-13 09:50:00,352.38,353.81,352.24,353.81,1900.0,347.0427,348.451,346.9048,348.451,1900.0
2023-02-13 10:00:00,353.96,353.96,353.34,353.34,1630.0,348.5987,348.5987,347.9881,347.9881,1630.0
2023-02-13 10:10:00,353.36,353.62,353.12,353.12,1573.0,348.0078,348.2639,347.7714,347.7714,1573.0
2023-02-13 10:20:00,353.28,353.95,353.13,353.95,1151.0,347.929,348.5889,347.7813,348.5889,1151.0
2023-02-13 10:30:00,354.12,354.55,353.67,354.46,3293.0,348.7563,349.1798,348.3131,349.0911,3293.0
2023-02-13 10:40:00,354.69,355.4,354.65,355.16,14977.0,349.3177,350.0169,349.2783,349.7805,14977.0
2023-02-13 10:50:00,355.02,355.02,354.63,354.75,1200.0,349.6427,349.6427,349.2586,349.3768,1200.0
2023-02-13 11:00:00,354.92,355.31,354.78,355.13,2647.0,349.5442,349.9283,349.4063,349.751,2647.0
2023-02-13 11:10:00,355.0,355.07,354.82,354.93,1000.0,349.623,349.6919,349.4457,349.554,1000.0
2023-02-13 11:20:00,355.02,355.02,354.68,354.8,3100.0,349.6427,349.6427,349.3078,349.426,3100.0
2023-02-13 11:30:00,354.92,355.0,354.15,354.35,2000.0,349.5442,349.623,348.7858,348.9828,2000.0
2023-02-13 11:40:00,354.4,355.0,354.16,354.63,3068.0,349.0321,349.623,348.7957,349.2586,3068.0
2023-02-13 11:50:00,354.86,354.86,353.8,354.23,4317.0,349.4851,349.4851,348.4411,348.8646,4317.0
2023-02-13 12:00:00,354.11,354.67,354.09,354.67,2114.0,348.7464,349.298,348.7267,349.298,2114.0
2023-02-13 12:10:00,354.86,355.13,354.61,355.13,899.0,349.4851,349.751,349.2389,349.751,899.0
2023-02-13 12:20:00,354.97,355.03,354.72,354.77,3549.0,349.5934,349.6525,349.3472,349.3965,3549.0
2023-02-13 12:30:00,354.77,354.91,354.64,354.87,1600.0,349.3965,349.5343,349.2684,349.4949,1600.0
2023-02-13 12:40:00,354.84,354.93,354.67,354.86,502.0,349.4654,349.554,349.298,349.4851,502.0
2023-02-13 12:50:00,354.87,354.93,354.48,354.48,2021.0,349.4949,349.554,349.1108,349.1108,2021.0
2023-02-13 13:00:00,354.47,354.61,354.2,354.33,1835.0,349.101,349.2389,348.8351,348.9631,1835.0
2023-02-13 13:10:00,354.26,354.48,353.96,354.48,1482.0,348.8942,349.1108,348.5987,349.1108,1482.0
2023-02-13 13:20:00,354.37,354.37,354.06,354.19,1576.0,349.0025,349.0025,348.6972,348.8252,1576.0
2023-02-13 13:30:00,354.33,354.68,354.03,354.03,1481.0,348.9631,349.3078,348.6677,348.6677,1481.0
2023-02-13 13:40:00,354.09,354.45,354.03,354.44,4788.0,348.7267,349.0813,348.6677,349.0714,4788.0
2023-02-13 13:50:00,354.44,354.45,353.9,353.96,1300.0,349.0714,349.0813,348.5396,348.5987,1300.0
2023-02-13 14:00:00,354.11,354.59,353.85,354.59,4344.0,348.7464,349.2192,348.4904,349.2192,4344.0
2023-02-13 14:10:00,354.45,354.77,354.32,354.74,3977.0,349.0813,349.3965,348.9533,349.3669,3977.0
2023-02-13 14:20:00,354.7,354.7,353.56,353.56,4680.0,349.3275,349.3275,348.2048,348.2048,4680.0
2023-02-13 14:30:00,353.87,354.57,353.86,354.42,4138.0,348.5101,349.1995,348.5002,349.0518,4138.0
2023-02-13 14:40:00,354.55,354.55,354.12,354.33,2147.0,349.1798,349.1798,348.7563,348.9631,2147.0
2023-02-13 14:50:00,354.54,354.78,354.39,354.73,2363.0,349.1699,349.4063,349.0222,349.3571,2363.0
2023-02-13 15:00:00,354.82,355.05,354.37,354.8,3022.0,349.4457,349.6722,349.0025,349.426,3022.0
2023-02-13 15:10:00,354.77,355.0,354.61,355.0,3705.0,349.3965,349.623,349.2389,349.623,3705.0
2023-02-13 15:20:00,355.06,355.24,354.74,354.87,15317.0,349.6821,349.8593,349.3669,349.4949,15317.0
2023-02-13 15:30:00,354.75,355.93,354.69,355.68,14162.0,349.3768,350.5389,349.3177,350.2927,14162.0
2023-02-13 15:40:00,355.64,355.99,355.3,355.79,11945.0,350.2533,350.598,349.9184,350.401,11945.0
2023-02-13 15:50:00,355.71,356.93,355.69,356.65,34655.0,350.3222,351.5237,350.3025,351.248,34655.0
2023-02-14 09:30:00,354.78,354.78,353.1,354.54,4061.0,349.4063,349.4063,347.7517,349.1699,4061.0
2023-02-14 09:40:00,354.17,355.04,353.7,354.52,4538.0,348.8055,349.6624,348.3427,349.1502,4538.0
2023-02-14 09:50:00,354.67,356.27,354.66,356.27,6975.0,349.298,350.8737,349.2881,350.8737,6975.0
2023-02-14 10:00:00,356.82,357.42,356.48,356.8,1599.0,351.4154,352.0063,351.0805,351.3957,1599.0
2023-02-14 10:10:00,357.01,358.69,356.89,358.68,2685.0,351.6025,353.2571,351.4843,353.2472,2685.0
2023-02-14 10:20:00,358.67,359.88,357.99,357.99,14375.0,353.2374,354.4291,352.5677,352.5677,14375.0
2023-02-14 10:30:00,357.53,357.53,355.07,355.07,1501.0,352.1146,352.1146,349.6919,349.6919,1501.0
2023-02-14 10:40:00,355.06,355.06,353.71,354.9,4743.0,349.6821,349.6821,348.3525,349.5245,4743.0
2023-02-14 10:50:00,354.82,355.36,354.56,355.09,1400.0,349.4457,349.9775,349.1896,349.7116,1400.0
2023-02-14 11:00:00,355.19,356.11,355.19,355.54,3785.0,349.8101,350.7162,349.8101,350.1548,3785.0
2023-02-14 11:10:00,355.69,356.02,355.46,356.02,3193.0,350.3025,350.6275,350.076,350.6275,3193.0
2023-02-14 11:20:00,355.96,356.22,354.58,354.93,4576.0,350.5684,350.8245,349.2093,349.554,4576.0
2023-02-14 11:30:00,354.81,355.21,353.03,353.04,4780.0,349.4358,349.8298,347.6828,347.6927,4780.0
2023-02-14 11:40:00,353.36,353.73,351.87,353.73,2286.0,348.0078,348.3722,346.5404,348.3722,2286.0
2023-02-14 11:50:00,353.33,353.33,351.78,352.71,3991.0,347.9783,347.9783,346.4517,347.3677,3991.0
2023-02-14 12:00:00,353.39,354.04,353.24,353.35,2802.0,348.0374,348.6775,347.8896,347.998,2802.0
2023-02-14 12:10:00,353.28,354.38,353.28,353.94,4357.0,347.929,349.0124,347.929,348.579,4357.0
2023-02-14 12:20:00,354.28,354.56,354.09,354.52,1954.0,348.9139,349.1896,348.7267,349.1502,1954.0
2023-02-14 12:30:00,354.6,354.73,354.34,354.43,2829.0,349.229,349.3571,348.973,349.0616,2829.0
2023-02-14 12:40:00,354.24,355.02,354.19,355.02,2900.0,348.8745,349.6427,348.8252,349.6427,2900.0
2023-02-14 12:50:00,354.89,355.01,354.33,354.72,5162.0,349.5146,349.6328,348.9631,349.3472,5162.0
2023-02-14 13:00:00,354.68,356.9,354.61,356.38,4544.0,349.3078,351.4942,349.2389,350.9821,4544.0
2023-02-14 13:10:00,356.26,357.32,355.99,357.15,4178.0,350.8639,351.9078,350.598,351.7404,4178.0
2023-02-14 13:20:00,356.62,357.22,356.62,357.22,1782.0,351.2184,351.8093,351.2184,351.8093,1782.0
2023-02-14 13:30:00,357.21,357.55,356.89,357.37,3463.0,351.7995,352.1343,351.4843,351.9571,3463.0
2023-02-14 13:40:00,357.52,357.94,356.99,357.94,2350.0,352.1048,352.5184,351.5828,352.5184,2350.0
2023-02-14 13:50:00,357.75,357.91,356.88,356.88,2543.0,352.3313,352.4889,351.4745,351.4745,2543.0
2023-02-14 14:00:00,357.11,357.69,356.89,356.9,2428.0,351.701,352.2722,351.4843,351.4942,2428.0
2023-02-14 14:10:00,357.01,358.04,357.01,358.04,2500.0,351.6025,352.6169,351.6025,352.6169,2500.0
2023-02-14 14:20:00,357.92,357.92,357.21,357.28,2598.0,352.4987,352.4987,351.7995,351.8684,2598.0
2023-02-14 14:30:00,357.47,358.25,357.46,358.0,2854.0,352.0556,352.8237,352.0457,352.5775,2854.0
2023-02-14 14:40:00,357.94,357.94,356.74,357.54,11251.0,352.5184,352.5184,351.3366,352.1245,11251.0
2023-02-14 14:50:00,357.53,357.64,356.8,357.21,6826.0,352.1146,352.223,351.3957,351.7995,6826.0
2023-02-14 15:00:00,357.2,357.26,356.81,357.04,2415.0,351.7896,351.8487,351.4056,351.6321,2415.0
2023-02-14 15:10:00,356.74,356.8,356.05,356.41,4358.0,351.3366,351.3957,350.6571,351.0116,4358.0
2023-02-14 15:20:00,356.57,357.0,356.13,356.25,22999.0,351.1692,351.5927,350.7359,350.854,22999.0
2023-02-14 15:30:00,356.24,357.19,355.97,357.13,8321.0,350.8442,351.7798,350.5783,351.7207,8321.0
2023-02-14 15:40:00,356.82,356.96,355.86,356.21,11989.0,351.4154,351.5533,350.4699,350.8146,11989.0
2023-02-14 15:50:00,356.03,357.5,355.67,356.09,31982.0,350.6374,352.0851,350.2828,350.6965,31982.0
2023-02-15 09:30:00,369.55,376.0,367.41,371.22,23148.0,363.9526,370.3049,361.845,365.5973,23148.0
2023-02-15 09:40:00,371.59,375.24,367.5,373.0,27320.0,365.9617,369.5564,361.9336,367.3503,27320.0
2023-02-15 09:50:00,372.25,374.31,371.8,372.54,24420.0,366.6117,368.6405,366.1685,366.8973,24420.0
2023-02-15 10:00:00,372.88,376.0,372.82,375.41,7928.0,367.2321,370.3049,367.1731,369.7238,7928.0
2023-02-15 10:10:00,375.11,382.33,374.75,382.33,10299.0,369.4284,376.539,369.0738,376.539,10299.0
2023-02-15 10:20:00,381.01,381.35,377.72,380.83,32840.0,375.239,375.5739,371.9988,375.0617,32840.0
2023-02-15 10:30:00,379.45,384.98,379.44,384.98,11713.0,373.7026,379.1489,373.6928,379.1489,11713.0
2023-02-15 10:40:00,384.98,385.12,381.26,381.34,39280.0,379.1489,379.2868,375.4852,375.564,39280.0
2023-02-15 10:50:00,381.33,382.35,380.01,380.01,27461.0,375.5542,376.5587,374.2542,374.2542,27461.0
2023-02-15 11:00:00,379.99,382.09,378.92,381.65,12677.0,374.2345,376.3026,373.1807,375.8693,12677.0
2023-02-15 11:10:00,382.24,386.73,382.24,384.36,15742.0,376.4504,380.8724,376.4504,378.5383,15742.0
2023-02-15 11:20:00,384.87,384.87,380.5,380.81,2194.0,379.0405,379.0405,374.7367,375.042,2194.0
2023-02-15 11:30:00,380.81,381.29,378.98,379.92,26155.0,375.042,375.5148,373.2398,374.1655,26155.0
2023-02-15 11:40:00,380.16,382.41,380.0,382.09,11817.0,374.4019,376.6178,374.2443,376.3026,11817.0
2023-02-15 11:50:00,382.09,383.59,381.89,382.72,12898.0,376.3026,377.7799,376.1057,376.9231,12898.0
2023-02-15 12:00:00,383.21,383.87,381.0,381.23,5040.0,377.4057,378.0557,375.2292,375.4557,5040.0
2023-02-15 12:10:00,381.23,381.62,379.54,381.23,23152.0,375.4557,375.8398,373.7913,375.4557,23152.0
2023-02-15 12:20:00,381.38,381.45,380.31,381.09,8596.0,375.6034,375.6723,374.5496,375.3178,8596.0
2023-02-15 12:30:00,381.29,384.96,381.29,384.67,12981.0,375.5148,379.1292,375.5148,378.8436,12981.0
2023-02-15 12:40:00,384.99,384.99,383.43,384.75,8462.0,379.1587,379.1587,377.6223,378.9224,8462.0
2023-02-15 12:50:00,384.7,384.96,383.35,383.35,9377.0,378.8731,379.1292,377.5436,377.5436,9377.0
2023-02-15 13:00:00,383.38,383.54,381.46,381.75,7404.0,377.5731,377.7307,375.6822,375.9678,7404.0
2023-02-15 13:10:00,382.22,382.22,380.95,381.06,4366.0,376.4307,376.4307,375.1799,375.2882,4366.0
2023-02-15 13:20:00,381.06,382.94,381.06,381.69,12150.0,375.2882,377.1398,375.2882,375.9087,12150.0
2023-02-15 13:30:00,381.16,382.54,380.87,381.9,8673.0,375.3867,376.7458,375.1011,376.1155,8673.0
2023-02-15 13:40:00,381.88,382.62,380.88,380.88,6513.0,376.0958,376.8246,375.111,375.111,6513.0
2023-02-15 13:50:00,380.89,381.05,380.33,380.56,4822.0,375.1208,375.2784,374.5693,374.7958,4822.0
2023-02-15 14:00:00,380.56,381.93,379.79,380.77,22396.0,374.7958,376.1451,374.0375,375.0026,22396.0
2023-02-15 14:10:00,380.69,381.7,380.66,380.99,8169.0,374.9239,375.9186,374.8943,375.2193,8169.0
2023-02-15 14:20:00,380.81,381.55,380.15,381.48,12298.0,375.042,375.7708,374.392,375.7019,12298.0
2023-02-15 14:30:00,381.59,382.3,381.32,382.3,4991.0,375.8102,376.5095,375.5443,376.5095,4991.0
2023-02-15 14:40:00,382.33,382.72,380.63,381.25,14229.0,376.539,376.9231,374.8648,375.4754,14229.0
2023-02-15 14:50:00,381.05,381.05,379.92,380.18,8120.0,375.2784,375.2784,374.1655,374.4216,8120.0
2023-02-15 15:00:00,380.63,381.34,380.54,381.33,7618.0,374.8648,375.564,374.7761,375.5542,7618.0
2023-02-15 15:10:00,380.92,381.51,380.71,380.81,5581.0,375.1504,375.7314,374.9435,375.042,5581.0
2023-02-15 15:20:00,380.66,381.74,380.09,381.51,9741.0,374.8943,375.9579,374.3329,375.7314,9741.0
2023-02-15 15:30:00,381.47,381.51,380.18,380.19,13695.0,375.692,375.7314,374.4216,374.4314,13695.0
2023-02-15 15:40:00,380.08,380.78,380.0,380.58,15780.0,374.3231,375.0125,374.2443,374.8155,15780.0
2023-02-15 15:50:00,380.72,382.91,380.49,382.64,70406.0,374.9534,377.1102,374.7269,376.8443,70406.0
2023-02-16 09:30:00,374.08,375.56,372.5,375.37,56441.0,368.414,369.8716,366.8579,369.6844,56441.0
2023-02-16 09:40:00,375.56,377.32,374.69,374.82,38196.0,369.8716,371.6049,369.0147,369.1428,38196.0
2023-02-16 09:50:00,374.05,377.32,373.65,376.79,24474.0,368.3844,371.6049,367.9905,371.0829,24474.0
2023-02-16 10:00:00,376.6,379.07,376.19,378.63,13733.0,370.8958,373.3284,370.492,372.8951,13733.0
2023-02-16 10:10:00,378.64,380.96,378.64,380.58,24158.0,372.9049,375.1898,372.9049,374.8155,24158.0
2023-02-16 10:20:00,381.64,381.73,379.47,379.65,23080.0,375.8595,375.9481,373.7223,373.8996,23080.0
2023-02-16 10:30:00,378.99,379.57,375.9,377.54,12586.0,373.2496,373.8208,370.2064,371.8216,12586.0
2023-02-16 10:40:00,377.41,379.87,377.28,379.67,19030.0,371.6935,374.1163,371.5655,373.9193,19030.0
2023-02-16 10:50:00,379.04,379.53,378.07,378.44,9927.0,373.2988,373.7814,372.3435,372.7079,9927.0
2023-02-16 11:00:00,378.67,379.81,376.96,376.96,11307.0,372.9344,374.0572,371.2503,371.2503,11307.0
2023-02-16 11:10:00,377.4,377.58,375.36,375.37,4318.0,371.6837,371.861,369.6746,369.6844,4318.0
2023-02-16 11:20:00,375.76,376.62,375.33,376.31,18514.0,370.0685,370.9155,369.645,370.6102,18514.0
2023-02-16 11:30:00,376.4,377.42,376.11,376.85,4612.0,370.6988,371.7034,370.4132,371.142,4612.0
2023-02-16 11:40:00,376.75,376.85,376.02,376.8,7538.0,371.0435,371.142,370.3246,371.0928,7538.0
2023-02-16 11:50:00,376.63,376.63,374.58,374.64,19503.0,370.9253,370.9253,368.9064,368.9655,19503.0
2023-02-16 12:00:00,374.7,376.05,374.7,375.45,4623.0,369.0246,370.3541,369.0246,369.7632,4623.0
2023-02-16 12:10:00,375.58,375.6,374.79,375.12,7440.0,369.8913,369.9109,369.1132,369.4382,7440.0
2023-02-16 12:20:00,375.11,376.2,374.79,375.93,3783.0,369.4284,370.5019,369.1132,370.2359,3783.0
2023-02-16 12:30:00,375.92,376.83,375.85,375.93,4567.0,370.2261,371.1223,370.1572,370.2359,4567.0
2023-02-16 12:40:00,375.78,376.2,375.18,375.97,5322.0,370.0882,370.5019,369.4973,370.2753,5322.0
2023-02-16 12:50:00,375.82,376.25,375.36,375.5,4897.0,370.1276,370.5511,369.6746,369.8125,4897.0
2023-02-16 13:00:00,375.5,375.99,375.43,375.62,19671.0,369.8125,370.295,369.7435,369.9306,19671.0
2023-02-16 13:10:00,375.55,376.03,375.0,375.69,28251.0,369.8617,370.3344,369.32,369.9996,28251.0
2023-02-16 13:20:00,375.67,375.99,375.21,375.21,5553.0,369.9799,370.295,369.5269,369.5269,5553.0
2023-02-16 13:30:00,375.44,375.46,374.78,375.05,4499.0,369.7534,369.7731,369.1034,369.3693,4499.0
2023-02-16 13:40:00,375.12,375.87,374.66,374.66,8552.0,369.4382,370.1769,368.9852,368.9852,8552.0
2023-02-16 13:50:00,374.69,375.01,374.45,375.0,5677.0,369.0147,369.3299,368.7784,369.32,5677.0
2023-02-16 14:00:00,375.0,375.41,374.81,374.81,4569.0,369.32,369.7238,369.1329,369.1329,4569.0
2023-02-16 14:10:00,374.61,374.63,373.42,373.46,3323.0,368.9359,368.9556,367.764,367.8034,3323.0
2023-02-16 14:20:00,373.46,374.1,372.2,373.4,10625.0,367.8034,368.4337,366.5624,367.7443,10625.0
2023-02-16 14:30:00,373.4,373.4,372.11,372.11,4313.0,367.7443,367.7443,366.4738,366.4738,4313.0
2023-02-16 14:40:00,372.59,372.59,368.83,368.91,14390.0,366.9465,366.9465,363.2435,363.3223,14390.0
2023-02-16 14:50:00,368.99,370.33,368.72,369.57,8909.0,363.4011,364.7208,363.1352,363.9723,8909.0
2023-02-16 15:00:00,369.56,369.56,367.98,369.12,5831.0,363.9624,363.9624,362.4064,363.5291,5831.0
2023-02-16 15:10:00,369.2,370.14,368.97,369.54,36505.0,363.6079,364.5336,363.3814,363.9427,36505.0
2023-02-16 15:20:00,369.33,369.82,368.6,368.87,6753.0,363.7359,364.2185,363.017,363.2829,6753.0
2023-02-16 15:30:00,368.7,369.01,368.08,368.97,5143.0,363.1155,363.4208,362.5048,363.3814,5143.0
2023-02-16 15:40:00,368.85,370.45,368.66,370.41,29771.0,363.2632,364.839,363.0761,364.7996,29771.0
2023-02-16 15:50:00,370.42,371.36,368.9,368.91,45204.0,364.8094,365.7352,363.3124,363.3223,45204.0
2023-02-17 09:30:00,367.26,369.88,367.26,368.83,12055.0,361.6973,364.2776,361.6973,363.2435,12055.0
2023-02-17 09:40:00,368.46,370.23,368.45,368.91,7248.0,362.8791,364.6223,362.8692,363.3223,7248.0
2023-02-17 09:50:00,369.48,369.48,369.01,369.29,668.0,363.8836,363.8836,363.4208,363.6965,668.0
2023-02-17 10:00:00,369.58,373.59,369.21,372.75,7822.0,363.9821,367.9314,363.6177,367.1041,7822.0
2023-02-17 10:10:00,372.96,375.47,372.08,375.47,5324.0,367.3109,369.7829,366.4443,369.7829,5324.0
2023-02-17 10:20:00,375.5,376.61,374.66,375.25,25972.0,369.8125,370.9056,368.9852,369.5662,25972.0
2023-02-17 10:30:00,375.36,376.2,373.74,374.06,5557.0,369.6746,370.5019,368.0791,368.3943,5557.0
2023-02-17 10:40:00,373.73,373.75,372.5,373.56,10285.0,368.0693,368.089,366.8579,367.9018,10285.0
2023-02-17 10:50:00,373.56,374.78,373.56,374.72,9234.0,367.9018,369.1034,367.9018,369.0443,9234.0
2023-02-17 11:00:00,374.74,374.88,373.25,373.82,6462.0,369.064,369.2019,367.5965,368.1579,6462.0
2023-02-17 11:10:00,373.91,374.21,373.52,373.63,7522.0,368.2465,368.542,367.8625,367.9708,7522.0
2023-02-17 11:20:00,373.34,373.34,371.82,371.83,2408.0,367.6852,367.6852,366.1882,366.198,2408.0
2023-02-17 11:30:00,371.65,371.65,370.52,371.17,5160.0,366.0208,366.0208,364.9079,365.548,5160.0
2023-02-17 11:40:00,371.55,372.39,371.18,372.39,2138.0,365.9223,366.7496,365.5579,366.7496,2138.0
2023-02-17 11:50:00,372.35,372.93,371.86,372.93,2595.0,366.7102,367.2814,366.2276,367.2814,2595.0
2023-02-17 12:00:00,372.79,373.34,372.79,373.06,800.0,367.1435,367.6852,367.1435,367.4094,800.0
2023-02-17 12:10:00,373.63,373.72,373.04,373.04,3242.0,367.9708,368.0594,367.3897,367.3897,3242.0
2023-02-17 12:20:00,372.98,373.46,372.67,372.9,2282.0,367.3306,367.8034,367.0253,367.2518,2282.0
2023-02-17 12:30:00,372.93,373.14,372.88,372.88,1591.0,367.2814,367.4882,367.2321,367.2321,1591.0
2023-02-17 12:40:00,372.81,372.95,372.37,372.62,2212.0,367.1632,367.3011,366.7299,366.9761,2212.0
2023-02-17 12:50:00,372.55,372.55,371.88,371.88,1500.0,366.9071,366.9071,366.2473,366.2473,1500.0
2023-02-17 13:00:00,372.08,373.61,372.08,373.61,7628.0,366.4443,367.9511,366.4443,367.9511,7628.0
2023-02-17 13:10:00,373.59,374.89,373.58,374.89,5211.0,367.9314,369.2117,367.9215,369.2117,5211.0
2023-02-17 13:20:00,374.57,374.75,373.26,373.54,5001.0,368.8965,369.0738,367.6064,367.8821,5001.0
2023-02-17 13:30:00,373.55,373.77,373.15,373.15,5682.0,367.892,368.1087,367.4981,367.4981,5682.0
2023-02-17 13:40:00,372.83,373.49,372.83,372.9,3218.0,367.1829,367.8329,367.1829,367.2518,3218.0
2023-02-17 13:50:00,372.82,372.9,372.26,372.26,3123.0,367.1731,367.2518,366.6215,366.6215,3123.0
2023-02-17 14:00:00,372.42,372.76,372.26,372.26,7164.0,366.7791,367.114,366.6215,366.6215,7164.0
2023-02-17 14:10:00,372.13,372.13,371.09,371.1,5897.0,366.4935,366.4935,365.4693,365.4791,5897.0
2023-02-17 14:20:00,371.17,372.31,371.17,371.92,2600.0,365.548,366.6708,365.548,366.2867,2600.0
2023-02-17 14:30:00,371.94,372.04,371.68,372.04,2143.0,366.3064,366.4049,366.0503,366.4049,2143.0
2023-02-17 14:40:00,371.76,372.18,371.31,372.18,4260.0,366.1291,366.5427,365.6859,366.5427,4260.0
2023-02-17 14:50:00,372.31,372.69,372.22,372.47,14021.0,366.6708,367.045,366.5821,366.8284,14021.0
2023-02-17 15:00:00,372.55,372.7,371.9,372.0,1642.0,366.9071,367.0549,366.267,366.3655,1642.0
2023-02-17 15:10:00,371.89,371.9,371.39,371.62,2495.0,366.2571,366.267,365.7647,365.9912,2495.0
2023-02-17 15:20:00,371.77,372.1,371.39,371.39,8364.0,366.139,366.464,365.7647,365.7647,8364.0
2023-02-17 15:30:00,371.55,373.14,371.54,371.9,16580.0,365.9223,367.4882,365.9124,366.267,16580.0
2023-02-17 15:40:00,372.08,373.31,372.07,372.65,16442.0,366.4443,367.6556,366.4344,367.0056,16442.0
2023-02-17 15:50:00,372.71,373.13,371.85,372.02,23220.0,367.0647,367.4784,366.2177,366.3852,23220.0
2023-02-21 09:30:00,367.5,370.64,367.5,368.68,7678.0,361.9336,365.0261,361.9336,363.0958,7678.0
2023-02-21 09:40:00,369.31,370.98,368.33,368.34,16237.0,363.7162,365.3609,362.7511,362.7609,16237.0
2023-02-21 09:50:00,368.42,368.58,364.31,364.31,5361.0,362.8397,362.9973,358.792,358.792,5361.0
2023-02-21 10:00:00,365.12,365.12,362.79,363.32,9008.0,359.5897,359.5897,357.295,357.8169,9008.0
2023-02-21 10:10:00,363.8,364.09,363.22,363.99,3433.0,358.2897,358.5753,357.7185,358.4768,3433.0
2023-02-21 10:20:00,363.7,364.79,363.4,364.48,8472.0,358.1912,359.2647,357.8957,358.9594,8472.0
2023-02-21 10:30:00,364.56,365.04,364.18,364.41,6065.0,359.0382,359.5109,358.6639,358.8904,6065.0
2023-02-21 10:40:00,364.73,365.29,364.23,364.49,2532.0,359.2056,359.7571,358.7132,358.9692,2532.0
2023-02-21 10:50:00,364.4,364.53,363.73,364.53,7497.0,358.8806,359.0086,358.2207,359.0086,7497.0
2023-02-21 11:00:00,364.54,364.54,363.98,364.26,2200.0,359.0185,359.0185,358.467,358.7427,2200.0
2023-02-21 11:10:00,364.06,364.38,363.91,364.0,6379.0,358.5457,358.8609,358.398,358.4866,6379.0
2023-02-21 11:20:00,363.86,364.23,363.37,364.23,6360.0,358.3488,358.7132,357.8662,358.7132,6360.0
2023-02-21 11:30:00,364.31,364.42,363.98,364.04,1986.0,358.792,358.9003,358.467,358.526,1986.0
2023-02-21 11:40:00,364.34,364.76,364.29,364.47,2627.0,358.8215,359.2351,358.7723,358.9495,2627.0
2023-02-21 11:50:00,364.22,364.27,363.94,364.06,3418.0,358.7033,358.7526,358.4276,358.5457,3418.0
2023-02-21 12:00:00,363.85,364.12,363.78,363.93,2730.0,358.3389,358.6048,358.27,358.4177,2730.0
2023-02-21 12:10:00,364.05,364.05,362.91,363.13,15323.0,358.5359,358.5359,357.4132,357.6298,15323.0
2023-02-21 12:20:00,363.0,363.0,362.18,362.55,3991.0,357.5018,357.5018,356.6942,357.0586,3991.0
2023-02-21 12:30:00,362.44,362.45,361.62,361.74,3258.0,356.9503,356.9601,356.1427,356.2609,3258.0
2023-02-21 12:40:00,361.88,363.0,361.88,363.0,4293.0,356.3988,357.5018,356.3988,357.5018,4293.0
2023-02-21 12:50:00,362.94,363.15,362.72,363.15,1484.0,357.4427,357.6495,357.226,357.6495,1484.0
2023-02-21 13:00:00,363.1,363.2,362.89,363.17,2600.0,357.6003,357.6988,357.3935,357.6692,2600.0
2023-02-21 13:10:00,363.04,363.34,362.29,362.29,3430.0,357.5412,357.8366,356.8025,356.8025,3430.0
2023-02-21 13:20:00,362.33,362.55,361.13,361.13,2633.0,356.8419,357.0586,355.6601,355.6601,2633.0
2023-02-21 13:30:00,361.39,361.67,361.04,361.49,3985.0,355.9162,356.1919,355.5715,356.0147,3985.0
2023-02-21 13:40:00,361.27,361.98,361.17,361.66,3020.0,355.798,356.4972,355.6995,356.1821,3020.0
2023-02-21 13:50:00,361.6,361.9,361.18,361.9,3636.0,356.123,356.4185,355.7094,356.4185,3636.0
2023-02-21 14:00:00,362.27,362.39,361.75,361.85,3968.0,356.7829,356.901,356.2707,356.3692,3968.0
2023-02-21 14:10:00,361.6,361.6,360.25,360.25,4811.0,356.123,356.123,354.7934,354.7934,4811.0
2023-02-21 14:20:00,360.5,360.92,360.32,360.79,4626.0,355.0397,355.4533,354.8624,355.3253,4626.0
2023-02-21 14:30:00,360.78,361.37,360.67,360.67,6341.0,355.3154,355.8965,355.2071,355.2071,6341.0
2023-02-21 14:40:00,360.84,361.68,360.82,361.36,4683.0,355.3745,356.2018,355.3548,355.8866,4683.0
2023-02-21 14:50:00,361.3,361.75,361.0,361.65,5309.0,355.8275,356.2707,355.5321,356.1722,5309.0
2023-02-21 15:00:00,361.56,361.66,360.37,360.46,4453.0,356.0836,356.1821,354.9116,355.0003,4453.0
2023-02-21 15:10:00,360.71,360.73,360.3,360.3,5342.0,355.2465,355.2662,354.8427,354.8427,5342.0
2023-02-21 15:20:00,360.25,360.66,360.0,360.57,6015.0,354.7934,355.1972,354.5472,355.1086,6015.0
2023-02-21 15:30:00,360.58,361.21,360.58,360.93,11340.0,355.1184,355.7389,355.1184,355.4631,11340.0
2023-02-21 15:40:00,360.86,361.51,360.86,361.38,14946.0,355.3942,356.0344,355.3942,355.9063,14946.0
2023-02-21 15:50:00,360.95,360.97,359.69,359.7,34807.0,355.4828,355.5025,354.2419,354.2518,34807.0
2023-02-22 09:30:00,361.97,362.72,361.48,362.72,4481.0,356.4874,357.226,356.0048,357.226,4481.0
2023-02-22 09:40:00,362.8,364.24,362.79,364.23,4776.0,357.3048,358.723,357.295,358.7132,4776.0
2023-02-22 09:50:00,364.17,364.58,362.47,362.48,9026.0,358.6541,359.0579,356.9798,356.9897,9026.0
2023-02-22 10:00:00,362.52,362.52,361.18,361.18,3090.0,357.0291,357.0291,355.7094,355.7094,3090.0
2023-02-22 10:10:00,360.52,360.71,359.32,360.51,1708.0,355.0594,355.2465,353.8775,355.0495,1708.0
2023-02-22 10:20:00,361.01,361.73,360.56,360.56,2500.0,355.5419,356.251,355.0988,355.0988,2500.0
2023-02-22 10:30:00,359.48,360.19,359.48,359.83,1315.0,354.0351,354.7344,354.0351,354.3798,1315.0
2023-02-22 10:40:00,360.0,361.02,360.0,360.88,3489.0,354.5472,355.5518,354.5472,355.4139,3489.0
2023-02-22 10:50:00,361.12,361.81,361.12,361.31,1915.0,355.6503,356.3298,355.6503,355.8374,1915.0
2023-02-22 11:00:00,361.47,361.7,361.17,361.48,4200.0,355.995,356.2215,355.6995,356.0048,4200.0
2023-02-22 11:10:00,361.48,361.48,360.51,360.51,2400.0,356.0048,356.0048,355.0495,355.0495,2400.0
2023-02-22 11:20:00,360.59,361.17,360.43,360.56,1769.0,355.1283,355.6995,354.9707,355.0988,1769.0
2023-02-22 11:30:00,360.72,361.7,360.72,361.61,2917.0,355.2563,356.2215,355.2563,356.1328,2917.0
2023-02-22 11:40:00,361.62,361.89,361.27,361.57,1400.0,356.1427,356.4086,355.798,356.0935,1400.0
2023-02-22 11:50:00,361.59,362.41,361.59,362.41,2599.0,356.1132,356.9207,356.1132,356.9207,2599.0
2023-02-22 12:00:00,362.4,362.4,362.0,362.39,1499.0,356.9109,356.9109,356.5169,356.901,1499.0
2023-02-22 12:10:00,362.02,362.39,361.65,362.39,2676.0,356.5366,356.901,356.1722,356.901,2676.0
2023-02-22 12:20:00,362.73,362.88,362.32,362.58,2788.0,357.2359,357.3836,356.8321,357.0882,2788.0
2023-02-22 12:30:00,362.52,363.01,362.51,362.89,2537.0,357.0291,357.5116,357.0192,357.3935,2537.0
2023-02-22 12:40:00,362.92,363.77,362.91,363.67,3900.0,357.423,358.2601,357.4132,358.1616,3900.0
2023-02-22 12:50:00,363.47,363.79,363.24,363.42,7907.0,357.9647,358.2798,357.7382,357.9154,7907.0
2023-02-22 13:00:00,363.35,364.54,363.35,364.43,2600.0,357.8465,359.0185,357.8465,358.9101,2600.0
2023-02-22 13:10:00,364.5,365.01,364.33,364.89,3646.0,358.9791,359.4813,358.8116,359.3632,3646.0
2023-02-22 13:20:00,364.97,365.06,364.66,365.03,4682.0,359.442,359.5306,359.1367,359.501,4682.0
2023-02-22 13:30:00,365.17,365.35,364.64,364.88,4932.0,359.6389,359.8162,359.117,359.3533,4932.0
2023-02-22 13:40:00,364.78,365.21,364.78,365.21,1452.0,359.2548,359.6783,359.2548,359.6783,1452.0
2023-02-22 13:50:00,365.16,365.79,365.01,365.79,7760.0,359.6291,360.2495,359.4813,360.2495,7760.0
2023-02-22 14:00:00,365.64,365.82,364.3,364.71,5506.0,360.1018,360.2791,358.7821,359.1859,5506.0
2023-02-22 14:10:00,364.89,365.28,363.92,365.28,7288.0,359.3632,359.7473,358.4079,359.7473,7288.0
2023-02-22 14:20:00,365.15,365.15,364.17,364.46,3623.0,359.6192,359.6192,358.6541,358.9397,3623.0
2023-02-22 14:30:00,364.18,364.36,363.33,363.74,3837.0,358.6639,358.8412,357.8268,358.2306,3837.0
2023-02-22 14:40:00,363.53,363.79,363.17,363.79,3255.0,358.0238,358.2798,357.6692,358.2798,3255.0
2023-02-22 14:50:00,364.14,364.24,362.51,362.51,5235.0,358.6245,358.723,357.0192,357.0192,5235.0
2023-02-22 15:00:00,362.43,362.61,361.94,362.35,3018.0,356.9404,357.1177,356.4578,356.8616,3018.0
2023-02-22 15:10:00,362.69,362.89,362.35,362.66,4896.0,357.1965,357.3935,356.8616,357.1669,4896.0
2023-02-22 15:20:00,362.26,362.98,362.25,362.55,6654.0,356.773,357.4821,356.7632,357.0586,6654.0
2023-02-22 15:30:00,362.53,362.91,361.44,361.63,5336.0,357.0389,357.4132,355.9654,356.1525,5336.0
2023-02-22 15:40:00,361.54,361.98,361.54,361.56,6936.0,356.0639,356.4972,356.0639,356.0836,6936.0
2023-02-22 15:50:00,361.42,361.91,361.13,361.45,23507.0,355.9457,356.4283,355.6601,355.9753,23507.0
2023-02-23 09:30:00,362.23,363.91,361.74,362.65,2992.0,356.7435,358.398,356.2609,357.1571,2992.0
2023-02-23 09:40:00,362.66,364.48,362.66,363.14,1722.0,357.1669,358.9594,357.1669,357.6397,1722.0
2023-02-23 09:50:00,364.16,364.17,361.9,362.53,3822.0,358.6442,358.6541,356.4185,357.0389,3822.0
2023-02-23 10:00:00,362.72,362.94,359.69,359.71,4001.0,357.226,357.4427,354.2419,354.2616,4001.0
2023-02-23 10:10:00,359.53,360.48,359.52,359.83,6315.0,354.0844,355.02,354.0745,354.3798,6315.0
2023-02-23 10:20:00,360.13,361.05,359.78,361.05,3181.0,354.6753,355.5813,354.3306,355.5813,3181.0
2023-02-23 10:30:00,360.0,361.22,359.98,361.02,8030.0,354.5472,355.7488,354.5275,355.5518,8030.0
2023-02-23 10:40:00,360.72,360.73,359.5,359.82,5322.0,355.2563,355.2662,354.0548,354.37,5322.0
2023-02-23 10:50:00,359.81,360.24,359.51,360.13,2315.0,354.3601,354.7836,354.0647,354.6753,2315.0
2023-02-23 11:00:00,359.89,360.58,359.44,359.44,3337.0,354.4389,355.1184,353.9957,353.9957,3337.0
2023-02-23 11:10:00,359.96,360.33,359.67,360.11,1934.0,354.5078,354.8722,354.2222,354.6556,1934.0
2023-02-23 11:20:00,359.85,360.13,358.59,358.59,3350.0,354.3995,354.6753,353.1586,353.1586,3350.0
2023-02-23 11:30:00,358.69,358.7,357.99,358.01,1702.0,353.2571,353.2669,352.5677,352.5874,1702.0
2023-02-23 11:40:00,357.51,358.16,357.41,357.5,1895.0,352.0949,352.7351,351.9965,352.0851,1895.0
2023-02-23 11:50:00,357.52,357.59,357.48,357.52,1605.0,352.1048,352.1737,352.0654,352.1048,1605.0
2023-02-23 12:00:00,357.48,357.95,357.38,357.39,3730.0,352.0654,352.5283,351.9669,351.9768,3730.0
2023-02-23 12:10:00,357.5,357.84,357.16,357.52,3636.0,352.0851,352.42,351.7502,352.1048,3636.0
2023-02-23 12:20:00,357.5,357.64,357.39,357.62,700.0,352.0851,352.223,351.9768,352.2033,700.0
2023-02-23 12:30:00,357.65,358.19,357.63,357.95,4511.0,352.2328,352.7646,352.2131,352.5283,4511.0
2023-02-23 12:40:00,357.97,358.1,357.48,357.49,500.0,352.548,352.676,352.0654,352.0753,500.0
2023-02-23 12:50:00,357.6,357.86,357.47,357.59,1000.0,352.1836,352.4396,352.0556,352.1737,1000.0
2023-02-23 13:00:00,357.61,357.91,357.45,357.55,1699.0,352.1934,352.4889,352.0359,352.1343,1699.0
2023-02-23 13:10:00,357.63,358.58,357.44,358.58,11457.0,352.2131,353.1487,352.026,353.1487,11457.0
2023-02-23 13:20:00,358.25,358.83,358.09,358.42,2964.0,352.8237,353.395,352.6662,352.9912,2964.0
2023-02-23 13:30:00,358.48,359.44,358.28,359.36,2503.0,353.0503,353.9957,352.8533,353.9169,2503.0
2023-02-23 13:40:00,359.43,359.44,359.32,359.35,3017.0,353.9859,353.9957,353.8775,353.9071,3017.0
2023-02-23 13:50:00,359.4,360.23,359.33,359.33,4290.0,353.9563,354.7737,353.8874,353.8874,4290.0
2023-02-23 14:00:00,359.31,359.56,358.93,359.41,1200.0,353.8677,354.1139,353.4934,353.9662,1200.0
2023-02-23 14:10:00,359.42,360.49,359.31,360.49,4700.0,353.976,355.0298,353.8677,355.0298,4700.0
2023-02-23 14:20:00,360.31,361.0,360.31,360.98,2134.0,354.8525,355.5321,354.8525,355.5124,2134.0
2023-02-23 14:30:00,361.31,361.59,360.79,361.06,2577.0,355.8374,356.1132,355.3253,355.5912,2577.0
2023-02-23 14:40:00,360.72,360.75,360.1,360.37,1300.0,355.2563,355.2859,354.6457,354.9116,1300.0
2023-02-23 14:50:00,360.1,360.84,360.07,360.16,7118.0,354.6457,355.3745,354.6162,354.7048,7118.0
2023-02-23 15:00:00,360.24,361.03,360.16,360.94,2467.0,354.7836,355.5616,354.7048,355.473,2467.0
2023-02-23 15:10:00,360.67,360.67,359.83,359.83,2157.0,355.2071,355.2071,354.3798,354.3798,2157.0
2023-02-23 15:20:00,359.57,360.67,359.38,360.58,3334.0,354.1237,355.2071,353.9366,355.1184,3334.0
2023-02-23 15:30:00,360.69,360.99,360.65,360.78,3527.0,355.2268,355.5222,355.1874,355.3154,3527.0
2023-02-23 15:40:00,360.64,361.16,360.51,360.84,10345.0,355.1775,355.6897,355.0495,355.3745,10345.0
2023-02-23 15:50:00,360.74,363.16,360.41,363.15,48150.0,355.276,357.6594,354.951,357.6495,48150.0
2023-02-24 09:30:00,358.55,358.82,358.11,358.81,2085.0,353.1192,353.3851,352.6859,353.3753,2085.0
2023-02-24 09:40:00,359.58,359.66,357.52,357.52,1378.0,354.1336,354.2124,352.1048,352.1048,1378.0
2023-02-24 09:50:00,358.63,358.89,358.15,358.15,1680.0,353.198,353.454,352.7253,352.7253,1680.0
2023-02-24 10:00:00,358.71,360.25,357.82,359.46,3160.0,353.2768,354.7934,352.4003,354.0154,3160.0
2023-02-24 10:10:00,358.74,359.01,357.78,358.63,1500.0,353.3063,353.5722,352.3609,353.198,1500.0
2023-02-24 10:20:00,358.41,359.11,358.34,358.47,850.0,352.9813,353.6707,352.9124,353.0404,850.0
2023-02-24 10:30:00,358.37,359.03,357.67,357.9,3308.0,352.9419,353.5919,352.2525,352.479,3308.0
2023-02-24 10:40:00,357.99,358.94,357.53,358.94,2313.0,352.5677,353.5033,352.1146,353.5033,2313.0
2023-02-24 10:50:00,358.2,358.51,357.89,358.49,1000.0,352.7745,353.0798,352.4692,353.0601,1000.0
2023-02-24 11:00:00,358.5,359.07,358.35,358.74,3973.0,353.07,353.6313,352.9222,353.3063,3973.0
2023-02-24 11:10:00,358.93,359.05,358.42,358.56,5882.0,353.4934,353.6116,352.9912,353.129,5882.0
2023-02-24 11:20:00,358.39,359.39,357.98,359.38,5301.0,352.9616,353.9465,352.5578,353.9366,5301.0
2023-02-24 11:30:00,359.49,359.49,358.3,358.3,2000.0,354.045,354.045,352.873,352.873,2000.0
2023-02-24 11:40:00,359.11,360.59,359.11,360.14,1400.0,353.6707,355.1283,353.6707,354.6851,1400.0
2023-02-24 11:50:00,360.31,360.82,360.09,360.48,3948.0,354.8525,355.3548,354.6359,355.02,3948.0
2023-02-24 12:00:00,360.55,361.15,360.55,361.15,2127.0,355.0889,355.6798,355.0889,355.6798,2127.0
2023-02-24 12:10:00,361.16,361.86,361.04,361.35,2100.0,355.6897,356.3791,355.5715,355.8768,2100.0
2023-02-24 12:20:00,361.84,361.84,361.16,361.81,1910.0,356.3594,356.3594,355.6897,356.3298,1910.0
2023-02-24 12:30:00,361.75,361.76,360.21,360.4,1300.0,356.2707,356.2806,354.7541,354.9412,1300.0
2023-02-24 12:40:00,360.25,361.04,360.25,360.57,1751.0,354.7934,355.5715,354.7934,355.1086,1751.0
2023-02-24 12:50:00,360.41,360.45,360.04,360.45,1311.0,354.951,354.9904,354.5866,354.9904,1311.0
2023-02-24 13:00:00,360.2,360.32,359.7,359.84,1556.0,354.7442,354.8624,354.2518,354.3897,1556.0
2023-02-24 13:10:00,359.65,360.41,359.39,360.41,1334.0,354.2025,354.951,353.9465,354.951,1334.0
2023-02-24 13:20:00,360.63,360.69,360.27,360.53,1301.0,355.1677,355.2268,354.8131,355.0692,1301.0
2023-02-24 13:30:00,360.49,361.09,360.06,361.09,1271.0,355.0298,355.6207,354.6063,355.6207,1271.0
2023-02-24 13:40:00,361.21,361.93,360.99,361.55,1657.0,355.7389,356.448,355.5222,356.0738,1657.0
2023-02-24 13:50:00,361.31,361.52,361.24,361.34,2538.0,355.8374,356.0442,355.7685,355.8669,2538.0
2023-02-24 14:00:00,361.36,361.45,361.18,361.2,1949.0,355.8866,355.9753,355.7094,355.7291,1949.0
2023-02-24 14:10:00,361.37,361.59,360.93,361.53,1744.0,355.8965,356.1132,355.4631,356.0541,1744.0
2023-02-24 14:20:00,361.37,361.71,361.27,361.58,2149.0,355.8965,356.2313,355.798,356.1033,2149.0
2023-02-24 14:30:00,361.54,361.97,361.46,361.5,2500.0,356.0639,356.4874,355.9851,356.0245,2500.0
2023-02-24 14:40:00,361.84,362.31,361.0,362.31,1411.0,356.3594,356.8222,355.5321,356.8222,1411.0
2023-02-24 14:50:00,362.36,362.95,362.12,362.78,2900.0,356.8715,357.4526,356.6351,357.2851,2900.0
2023-02-24 15:00:00,362.79,362.89,362.34,362.36,3376.0,357.295,357.3935,356.8518,356.8715,3376.0
2023-02-24 15:10:00,362.35,362.47,361.75,361.94,1847.0,356.8616,356.9798,356.2707,356.4578,1847.0
2023-02-24 15:20:00,362.04,362.56,362.02,362.04,4734.0,356.5563,357.0685,356.5366,356.5563,4734.0
2023-02-24 15:30:00,361.94,361.94,360.68,361.13,2720.0,356.4578,356.4578,355.2169,355.6601,2720.0
2023-02-24 15:40:00,360.84,361.03,360.29,360.68,5967.0,355.3745,355.5616,354.8328,355.2169,5967.0
2023-02-24 15:50:00,360.77,362.12,360.13,362.11,17233.0,355.3056,356.6351,354.6753,356.6253,17233.0
2023-02-27 09:30:00,365.8,365.8,364.36,364.36,4427.0,360.2594,360.2594,358.8412,358.8412,4427.0
2023-02-27 09:40:00,364.22,364.22,362.37,362.72,4594.0,358.7033,358.7033,356.8813,357.226,4594.0
2023-02-27 09:50:00,363.02,364.61,362.08,363.05,5600.0,357.5215,359.0874,356.5957,357.551,5600.0
2023-02-27 10:00:00,363.04,364.97,362.36,363.98,4668.0,357.5412,359.442,356.8715,358.467,4668.0
2023-02-27 10:10:00,363.75,363.87,362.45,363.29,2153.0,358.2404,358.3586,356.9601,357.7874,2153.0
2023-02-27 10:20:00,363.58,363.8,362.55,362.66,2581.0,358.073,358.2897,357.0586,357.1669,2581.0
2023-02-27 10:30:00,362.76,362.76,361.51,361.6,2803.0,357.2654,357.2654,356.0344,356.123,2803.0
2023-02-27 10:40:00,361.07,361.29,360.42,360.91,2058.0,355.601,355.8177,354.9609,355.4435,2058.0
2023-02-27 10:50:00,360.98,360.98,360.71,360.72,1351.0,355.5124,355.5124,355.2465,355.2563,1351.0
2023-02-27 11:00:00,361.01,362.21,360.96,362.21,2518.0,355.5419,356.7238,355.4927,356.7238,2518.0
2023-02-27 11:10:00,362.04,362.31,361.26,361.26,3814.0,356.5563,356.8222,355.7881,355.7881,3814.0
2023-02-27 11:20:00,361.45,361.53,360.88,361.37,1895.0,355.9753,356.0541,355.4139,355.8965,1895.0
2023-02-27 11:30:00,360.27,360.32,359.82,360.31,1398.0,354.8131,354.8624,354.37,354.8525,1398.0
2023-02-27 11:40:00,360.25,360.27,359.89,359.92,400.0,354.7934,354.8131,354.4389,354.4684,400.0
2023-02-27 11:50:00,359.86,359.92,359.61,359.91,1354.0,354.4094,354.4684,354.1631,354.4586,1354.0
2023-02-27 12:00:00,360.12,360.12,358.86,358.86,1240.0,354.6654,354.6654,353.4245,353.4245,1240.0
2023-02-27 12:10:00,358.9,359.43,358.74,359.43,912.0,353.4639,353.9859,353.3063,353.9859,912.0
2023-02-27 12:20:00,359.03,359.12,358.56,358.91,2118.0,353.5919,353.6806,353.129,353.4737,2118.0
2023-02-27 12:30:00,359.17,359.96,359.17,359.96,1603.0,353.7298,354.5078,353.7298,354.5078,1603.0
2023-02-27 12:40:00,360.01,360.74,360.01,360.74,2277.0,354.5571,355.276,354.5571,355.276,2277.0
2023-02-27 12:50:00,361.01,361.01,360.34,360.41,600.0,355.5419,355.5419,354.8821,354.951,600.0
2023-02-27 13:00:00,360.27,360.27,359.52,359.94,3413.0,354.8131,354.8131,354.0745,354.4881,3413.0
2023-02-27 13:10:00,359.97,359.97,359.61,359.72,600.0,354.5177,354.5177,354.1631,354.2715,600.0
2023-02-27 13:20:00,359.76,360.31,359.68,360.18,2409.0,354.3109,354.8525,354.2321,354.7245,2409.0
2023-02-27 13:30:00,360.19,360.67,360.16,360.46,1992.0,354.7344,355.2071,354.7048,355.0003,1992.0
2023-02-27 13:40:00,360.4,360.4,359.75,359.75,504.0,354.9412,354.9412,354.301,354.301,504.0
2023-02-27 13:50:00,359.51,360.8,359.51,360.8,1203.0,354.0647,355.3351,354.0647,355.3351,1203.0
2023-02-27 14:00:00,361.25,361.27,361.0,361.0,500.0,355.7783,355.798,355.5321,355.5321,500.0
2023-02-27 14:10:00,361.38,361.38,360.87,360.87,1803.0,355.9063,355.9063,355.4041,355.4041,1803.0
2023-02-27 14:20:00,360.51,360.63,359.95,360.08,1543.0,355.0495,355.1677,354.498,354.626,1543.0
2023-02-27 14:30:00,360.17,360.57,360.17,360.25,1526.0,354.7147,355.1086,354.7147,354.7934,1526.0
2023-02-27 14:40:00,360.12,360.12,359.38,359.99,2400.0,354.6654,354.6654,353.9366,354.5374,2400.0
2023-02-27 14:50:00,360.15,360.67,359.71,360.67,2586.0,354.695,355.2071,354.2616,355.2071,2586.0
2023-02-27 15:00:00,360.61,360.72,360.42,360.42,1747.0,355.148,355.2563,354.9609,354.9609,1747.0
2023-02-27 15:10:00,360.19,360.27,359.69,360.09,5117.0,354.7344,354.8131,354.2419,354.6359,5117.0
2023-02-27 15:20:00,359.98,360.07,359.82,359.96,2745.0,354.5275,354.6162,354.37,354.5078,2745.0
2023-02-27 15:30:00,360.09,360.09,358.56,358.63,6218.0,354.6359,354.6359,353.129,353.198,6218.0
2023-02-27 15:40:00,358.68,359.19,358.42,358.83,6319.0,353.2472,353.7495,352.9912,353.395,6319.0
2023-02-27 15:50:00,358.83,360.02,358.79,359.71,31842.0,353.395,354.5669,353.3556,354.2616,31842.0
2023-02-28 09:30:00,360.76,360.76,360.27,360.49,2615.0,355.2957,355.2957,354.8131,355.0298,2615.0
2023-02-28 09:40:00,360.58,361.64,360.58,361.64,1164.0,355.1184,356.1624,355.1184,356.1624,1164.0
2023-02-28 09:50:00,361.43,362.05,359.77,359.96,1116.0,355.9556,356.5662,354.3207,354.5078,1116.0
2023-02-28 10:00:00,359.26,361.07,359.16,361.07,1061.0,353.8184,355.601,353.72,355.601,1061.0
2023-02-28 10:10:00,360.78,361.39,360.37,361.34,800.0,355.3154,355.9162,354.9116,355.8669,800.0
2023-02-28 10:20:00,362.13,362.34,361.76,361.95,505.0,356.645,356.8518,356.2806,356.4677,505.0
2023-02-28 10:30:00,361.57,361.57,361.57,361.57,300.0,356.0935,356.0935,356.0935,356.0935,300.0
2023-02-28 10:40:00,361.7,362.18,360.09,360.1,1868.0,356.2215,356.6942,354.6359,354.6457,1868.0
2023-02-28 10:50:00,360.93,362.04,360.71,361.63,2433.0,355.4631,356.5563,355.2465,356.1525,2433.0
2023-02-28 11:00:00,361.65,362.28,361.64,362.27,390.0,356.1722,356.7927,356.1624,356.7829,390.0
2023-02-28 11:10:00,362.27,362.94,362.01,362.94,2210.0,356.7829,357.4427,356.5268,357.4427,2210.0
2023-02-28 11:20:00,362.64,362.92,362.64,362.7,317.0,357.1472,357.423,357.1472,357.2063,317.0
2023-02-28 11:30:00,362.87,363.41,362.33,362.45,523.0,357.3738,357.9056,356.8419,356.9601,523.0
2023-02-28 11:40:00,362.0,362.0,362.0,362.0,135.0,356.5169,356.5169,356.5169,356.5169,135.0
2023-02-28 11:50:00,361.77,361.96,361.52,361.78,500.0,356.2904,356.4775,356.0442,356.3003,500.0
2023-02-28 12:00:00,361.82,361.85,361.52,361.85,991.0,356.3397,356.3692,356.0442,356.3692,991.0
2023-02-28 12:10:00,362.05,362.19,362.04,362.19,500.0,356.5662,356.7041,356.5563,356.7041,500.0
2023-02-28 12:20:00,362.36,362.64,362.35,362.64,562.0,356.8715,357.1472,356.8616,357.1472,562.0
2023-02-28 12:30:00,362.94,362.94,362.52,362.52,486.0,357.4427,357.4427,357.0291,357.0291,486.0
2023-02-28 12:40:00,362.33,362.86,362.32,362.78,783.0,356.8419,357.3639,356.8321,357.2851,783.0
2023-02-28 12:50:00,363.16,363.33,363.06,363.06,400.0,357.6594,357.8268,357.5609,357.5609,400.0
2023-02-28 13:00:00,363.02,363.06,362.93,362.93,400.0,357.5215,357.5609,357.4329,357.4329,400.0
2023-02-28 13:10:00,362.79,363.02,362.6,363.02,800.0,357.295,357.5215,357.1079,357.5215,800.0
2023-02-28 13:20:00,363.01,363.49,363.01,363.42,1008.0,357.5116,357.9844,357.5116,357.9154,1008.0
2023-02-28 13:30:00,363.53,363.53,363.45,363.46,200.0,358.0238,358.0238,357.945,357.9548,200.0
2023-02-28 13:40:00,363.4,363.4,363.39,363.4,200.0,357.8957,357.8957,357.8859,357.8957,200.0
2023-02-28 13:50:00,363.14,363.19,363.07,363.07,442.0,357.6397,357.6889,357.5707,357.5707,442.0
2023-02-28 14:00:00,363.06,363.25,362.2,362.2,907.0,357.5609,357.748,356.7139,356.7139,907.0
2023-02-28 14:10:00,362.02,362.31,361.99,361.99,387.0,356.5366,356.8222,356.5071,356.5071,387.0
2023-02-28 14:20:00,361.74,361.74,361.21,361.59,1100.0,356.2609,356.2609,355.7389,356.1132,1100.0
2023-02-28 14:30:00,361.41,361.73,361.4,361.54,900.0,355.9359,356.251,355.926,356.0639,900.0
2023-02-28 14:40:00,361.34,361.7,361.23,361.7,513.0,355.8669,356.2215,355.7586,356.2215,513.0
2023-02-28 14:50:00,361.07,361.07,360.8,360.8,311.0,355.601,355.601,355.3351,355.3351,311.0
2023-02-28 15:00:00,360.56,361.38,360.56,361.38,1400.0,355.0988,355.9063,355.0988,355.9063,1400.0
2023-02-28 15:10:00,361.48,361.54,360.45,360.61,3922.0,356.0048,356.0639,354.9904,355.148,3922.0
2023-02-28 15:20:00,360.65,361.42,360.6,360.95,2868.0,355.1874,355.9457,355.1381,355.4828,2868.0
2023-02-28 15:30:00,360.91,360.91,359.74,360.25,4302.0,355.4435,355.4435,354.2912,354.7934,4302.0
2023-02-28 15:40:00,360.3,360.77,360.3,360.52,7804.0,354.8427,355.3056,354.8427,355.0594,7804.0
2023-02-28 15:50:00,360.35,360.73,359.46,359.65,17175.0,354.8919,355.2662,354.0154,354.2025,17175.0
2023-03-01 09:30:00,358.22,360.64,358.22,359.58,2696.0,352.7942,355.1775,352.7942,354.1336,2696.0
2023-03-01 09:40:00,358.83,359.98,358.11,359.73,2179.0,353.395,354.5275,352.6859,354.2813,2179.0
2023-03-01 09:50:00,360.23,360.67,359.7,360.5,2183.0,354.7737,355.2071,354.2518,355.0397,2183.0
2023-03-01 10:00:00,359.85,360.7,358.62,359.34,4381.0,354.3995,355.2366,353.1881,353.8972,4381.0
2023-03-01 10:10:00,358.55,359.37,357.79,359.37,1574.0,353.1192,353.9268,352.3707,353.9268,1574.0
2023-03-01 10:20:00,359.53,359.65,358.73,359.17,2302.0,354.0844,354.2025,353.2965,353.7298,2302.0
2023-03-01 10:30:00,358.9,360.95,358.72,360.41,2543.0,353.4639,355.4828,353.2866,354.951,2543.0
2023-03-01 10:40:00,360.19,361.11,360.18,361.1,1250.0,354.7344,355.6404,354.7245,355.6306,1250.0
2023-03-01 10:50:00,361.09,361.09,359.81,360.52,2741.0,355.6207,355.6207,354.3601,355.0594,2741.0
2023-03-01 11:00:00,360.48,360.48,359.09,359.38,4013.0,355.02,355.02,353.651,353.9366,4013.0
2023-03-01 11:10:00,359.31,359.62,358.86,359.45,4450.0,353.8677,354.173,353.4245,354.0056,4450.0
2023-03-01 11:20:00,359.31,360.09,359.14,359.83,1710.0,353.8677,354.6359,353.7003,354.3798,1710.0
2023-03-01 11:30:00,359.79,360.44,359.63,359.91,2522.0,354.3404,354.9806,354.1828,354.4586,2522.0
2023-03-01 11:40:00,360.04,361.43,360.01,361.11,1026.0,354.5866,355.9556,354.5571,355.6404,1026.0
2023-03-01 11:50:00,361.16,361.38,360.27,360.71,2328.0,355.6897,355.9063,354.8131,355.2465,2328.0
2023-03-01 12:00:00,360.96,361.7,360.95,361.08,2999.0,355.4927,356.2215,355.4828,355.6109,2999.0
2023-03-01 12:10:00,361.08,361.08,360.5,360.9,900.0,355.6109,355.6109,355.0397,355.4336,900.0
2023-03-01 12:20:00,361.1,361.51,360.86,360.86,1924.0,355.6306,356.0344,355.3942,355.3942,1924.0
2023-03-01 12:30:00,360.69,360.94,360.17,360.17,2670.0,355.2268,355.473,354.7147,354.7147,2670.0
2023-03-01 12:40:00,360.29,360.89,360.23,360.37,4436.0,354.8328,355.4238,354.7737,354.9116,4436.0
2023-03-01 12:50:00,360.57,360.68,359.7,359.78,2190.0,355.1086,355.2169,354.2518,354.3306,2190.0
2023-03-01 13:00:00,359.5,359.85,359.4,359.85,1134.0,354.0548,354.3995,353.9563,354.3995,1134.0
2023-03-01 13:10:00,359.62,359.99,359.62,359.67,400.0,354.173,354.5374,354.173,354.2222,400.0
2023-03-01 13:20:00,359.68,359.91,359.67,359.74,400.0,354.2321,354.4586,354.2222,354.2912,400.0
2023-03-01 13:30:00,359.66,359.66,359.42,359.61,757.0,354.2124,354.2124,353.976,354.1631,757.0
2023-03-01 13:40:00,359.52,359.58,358.92,359.2,1200.0,354.0745,354.1336,353.4836,353.7594,1200.0
2023-03-01 13:50:00,359.37,359.37,359.16,359.23,500.0,353.9268,353.9268,353.72,353.7889,500.0
2023-03-01 14:00:00,359.1,359.1,358.36,358.56,1243.0,353.6609,353.6609,352.9321,353.129,1243.0
2023-03-01 14:10:00,358.78,358.78,358.3,358.3,883.0,353.3457,353.3457,352.873,352.873,883.0
2023-03-01 14:20:00,358.1,358.1,357.66,357.66,800.0,352.676,352.676,352.2427,352.2427,800.0
2023-03-01 14:30:00,357.44,357.69,357.43,357.46,800.0,352.026,352.2722,352.0162,352.0457,800.0
2023-03-01 14:40:00,357.22,357.42,356.74,356.75,1930.0,351.8093,352.0063,351.3366,351.3465,1930.0
2023-03-01 14:50:00,356.75,357.19,356.53,357.06,1609.0,351.3465,351.7798,351.1298,351.6518,1609.0
2023-03-01 15:00:00,357.14,357.79,357.14,357.79,2728.0,351.7306,352.3707,351.7306,352.3707,2728.0
2023-03-01 15:10:00,358.09,358.39,357.81,358.27,2485.0,352.6662,352.9616,352.3904,352.8434,2485.0
2023-03-01 15:20:00,358.34,358.35,358.01,358.05,4457.0,352.9124,352.9222,352.5874,352.6268,4457.0
2023-03-01 15:30:00,358.06,358.95,358.0,358.29,17717.0,352.6366,353.5131,352.5775,352.8631,17717.0
2023-03-01 15:40:00,358.32,358.32,357.34,357.36,3650.0,352.8927,352.8927,351.9275,351.9472,3650.0
2023-03-01 15:50:00,356.99,357.57,356.83,357.33,19030.0,351.5828,352.154,351.4252,351.9177,19030.0
2023-03-02 09:30:00,354.72,354.9,352.61,352.61,4774.0,349.3472,349.5245,347.2692,347.2692,4774.0
2023-03-02 09:40:00,352.89,354.73,351.57,354.73,10322.0,347.5449,349.3571,346.2449,349.3571,10322.0
2023-03-02 09:50:00,354.92,356.32,354.8,356.32,1806.0,349.5442,350.923,349.426,350.923,1806.0
2023-03-02 10:00:00,356.53,357.42,356.27,356.75,2128.0,351.1298,352.0063,350.8737,351.3465,2128.0
2023-03-02 10:10:00,357.48,357.51,356.06,356.06,1200.0,352.0654,352.0949,350.6669,350.6669,1200.0
2023-03-02 10:20:00,356.31,356.55,355.35,356.49,1225.0,350.9131,351.1495,349.9677,351.0904,1225.0
2023-03-02 10:30:00,356.56,356.92,355.63,356.54,1068.0,351.1593,351.5139,350.2434,351.1396,1068.0
2023-03-02 10:40:00,356.6,357.26,356.4,356.98,1501.0,351.1987,351.8487,351.0018,351.573,1501.0
2023-03-02 10:50:00,357.12,357.63,357.12,357.6,1837.0,351.7109,352.2131,351.7109,352.1836,1837.0
2023-03-02 11:00:00,357.43,357.88,357.17,357.88,1845.0,352.0162,352.4593,351.7601,352.4593,1845.0
2023-03-02 11:10:00,357.89,358.81,357.89,358.6,7145.0,352.4692,353.3753,352.4692,353.1684,7145.0
2023-03-02 11:20:00,358.57,359.25,358.35,359.25,6057.0,353.1389,353.8086,352.9222,353.8086,6057.0
2023-03-02 11:30:00,359.44,359.68,358.8,359.02,1900.0,353.9957,354.2321,353.3654,353.5821,1900.0
2023-03-02 11:40:00,359.35,360.69,359.31,360.69,4863.0,353.9071,355.2268,353.8677,355.2268,4863.0
2023-03-02 11:50:00,360.33,360.4,359.75,360.08,1304.0,354.8722,354.9412,354.301,354.626,1304.0
2023-03-02 12:00:00,360.17,360.55,360.16,360.55,1215.0,354.7147,355.0889,354.7048,355.0889,1215.0
2023-03-02 12:10:00,360.56,360.56,359.58,359.58,1000.0,355.0988,355.0988,354.1336,354.1336,1000.0
2023-03-02 12:20:00,359.6,360.25,359.6,360.23,903.0,354.1533,354.7934,354.1533,354.7737,903.0
2023-03-02 12:30:00,360.42,360.58,360.21,360.39,1420.0,354.9609,355.1184,354.7541,354.9313,1420.0
2023-03-02 12:40:00,360.43,360.78,360.43,360.52,1140.0,354.9707,355.3154,354.9707,355.0594,1140.0
2023-03-02 12:50:00,360.6,361.44,360.6,361.34,904.0,355.1381,355.9654,355.1381,355.8669,904.0
2023-03-02 13:00:00,361.33,361.46,360.06,360.28,1240.0,355.8571,355.9851,354.6063,354.823,1240.0
2023-03-02 13:10:00,360.36,360.96,360.29,360.42,5101.0,354.9018,355.4927,354.8328,354.9609,5101.0
2023-03-02 13:20:00,360.28,360.36,359.66,359.98,6342.0,354.823,354.9018,354.2124,354.5275,6342.0
2023-03-02 13:30:00,360.14,360.78,359.94,360.77,9006.0,354.6851,355.3154,354.4881,355.3056,9006.0
2023-03-02 13:40:00,360.48,360.48,360.09,360.09,355.0,355.02,355.02,354.6359,354.6359,355.0
2023-03-02 13:50:00,360.08,361.55,360.08,361.4,805.0,354.626,356.0738,354.626,355.926,805.0
2023-03-02 14:00:00,362.02,363.3,361.96,363.15,4984.0,356.5366,357.7972,356.4775,357.6495,4984.0
2023-03-02 14:10:00,362.92,362.99,362.11,362.68,1435.0,357.423,357.4919,356.6253,357.1866,1435.0
2023-03-02 14:20:00,362.46,362.46,362.46,362.46,100.0,356.97,356.97,356.97,356.97,100.0
2023-03-02 14:30:00,362.87,362.95,361.63,361.82,2221.0,357.3738,357.4526,356.1525,356.3397,2221.0
2023-03-02 14:40:00,361.6,362.25,361.55,362.25,1600.0,356.123,356.7632,356.0738,356.7632,1600.0
2023-03-02 14:50:00,362.47,362.47,362.17,362.45,500.0,356.9798,356.9798,356.6844,356.9601,500.0
2023-03-02 15:00:00,362.43,362.53,362.06,362.06,405.0,356.9404,357.0389,356.576,356.576,405.0
2023-03-02 15:10:00,362.32,362.86,362.32,362.67,1322.0,356.8321,357.3639,356.8321,357.1768,1322.0
2023-03-02 15:20:00,362.61,363.21,362.61,363.21,1727.0,357.1177,357.7086,357.1177,357.7086,1727.0
2023-03-02 15:30:00,363.17,363.63,363.0,363.47,2405.0,357.6692,358.1223,357.5018,357.9647,2405.0
2023-03-02 15:40:00,363.36,363.37,362.8,362.94,2221.0,357.8563,357.8662,357.3048,357.4427,2221.0
2023-03-02 15:50:00,362.75,363.79,362.59,363.53,27661.0,357.2556,358.2798,357.098,358.0238,27661.0
2023-03-03 09:30:00,364.86,364.86,364.02,364.03,1860.0,359.9823,359.9823,359.1535,359.1634,1860.0
2023-03-03 09:40:00,362.48,362.99,362.24,362.25,1350.0,357.6341,358.1373,357.3973,357.4072,1350.0
2023-03-03 09:50:00,362.0,362.48,361.44,362.24,2112.0,357.1605,357.6341,356.608,357.3973,2112.0
2023-03-03 10:00:00,361.44,361.44,360.11,360.69,2022.0,356.608,356.608,355.2958,355.868,2022.0
2023-03-03 10:10:00,360.21,362.19,359.91,361.62,2340.0,355.3944,357.348,355.0984,356.7856,2340.0
2023-03-03 10:20:00,362.08,362.6,361.92,362.43,1518.0,357.2394,357.7525,357.0816,357.5848,1518.0
2023-03-03 10:30:00,362.72,362.85,362.29,362.47,1921.0,357.8709,357.9991,357.4466,357.6242,1921.0
2023-03-03 10:40:00,362.72,364.25,362.66,363.8,2026.0,357.8709,359.3804,357.8117,358.9364,2026.0
2023-03-03 10:50:00,363.6,365.13,363.55,364.8,5731.0,358.7391,360.2487,358.6898,359.9231,5731.0
2023-03-03 11:00:00,364.59,365.06,363.44,364.08,1895.0,359.7159,360.1796,358.5813,359.2127,1895.0
2023-03-03 11:10:00,364.31,364.71,364.09,364.25,1627.0,359.4396,359.8343,359.2226,359.3804,1627.0
2023-03-03 11:20:00,364.06,364.06,363.0,363.5,1634.0,359.193,359.193,358.1471,358.6405,1634.0
2023-03-03 11:30:00,363.53,364.19,363.53,364.19,1728.0,358.6701,359.3212,358.6701,359.3212,1728.0
2023-03-03 11:40:00,364.36,364.87,364.35,364.7,800.0,359.489,359.9921,359.4791,359.8244,800.0
2023-03-03 11:50:00,364.53,364.8,364.31,364.8,800.0,359.6567,359.9231,359.4396,359.9231,800.0
2023-03-03 12:00:00,365.28,365.37,365.01,365.01,500.0,360.3967,360.4855,360.1303,360.1303,500.0
2023-03-03 12:10:00,365.33,365.96,365.01,365.87,1200.0,360.446,361.0676,360.1303,360.9788,1200.0
2023-03-03 12:20:00,365.65,365.76,365.21,365.3,1025.0,360.7617,360.8702,360.3276,360.4164,1025.0
2023-03-03 12:30:00,365.33,365.35,364.69,364.98,1410.0,360.446,360.4657,359.8145,360.1007,1410.0
2023-03-03 12:40:00,365.17,365.43,364.72,364.73,1500.0,360.2881,360.5447,359.8441,359.854,1500.0
2023-03-03 12:50:00,364.67,365.25,364.64,365.25,800.0,359.7948,360.3671,359.7652,360.3671,800.0
2023-03-03 13:00:00,364.97,365.65,364.96,365.38,1400.0,360.0908,360.7617,360.0809,360.4953,1400.0
2023-03-03 13:10:00,365.3,365.71,365.29,365.51,600.0,360.4164,360.8209,360.4065,360.6236,600.0
2023-03-03 13:20:00,364.84,365.36,364.69,365.26,1012.0,359.9625,360.4756,359.8145,360.3769,1012.0
2023-03-03 13:30:00,365.3,365.3,365.24,365.24,300.0,360.4164,360.4164,360.3572,360.3572,300.0
2023-03-03 13:40:00,365.13,365.33,365.07,365.24,1526.0,360.2487,360.446,360.1895,360.3572,1526.0
2023-03-03 13:50:00,365.13,365.25,364.53,364.53,1855.0,360.2487,360.3671,359.6567,359.6567,1855.0
2023-03-03 14:00:00,364.6,364.6,364.21,364.54,1883.0,359.7257,359.7257,359.341,359.6666,1883.0
2023-03-03 14:10:00,364.53,364.94,364.49,364.49,1833.0,359.6567,360.0612,359.6172,359.6172,1833.0
2023-03-03 14:20:00,364.66,364.8,364.51,364.78,901.0,359.7849,359.9231,359.637,359.9033,901.0
2023-03-03 14:30:00,364.86,365.16,364.72,364.83,1400.0,359.9823,360.2783,359.8441,359.9527,1400.0
2023-03-03 14:40:00,364.85,365.51,364.85,365.25,2518.0,359.9724,360.6236,359.9724,360.3671,2518.0
2023-03-03 14:50:00,365.25,366.0,365.16,365.83,3589.0,360.3671,361.107,360.2783,360.9393,3589.0
2023-03-03 15:00:00,365.81,366.09,365.77,366.09,3138.0,360.9196,361.1958,360.8801,361.1958,3138.0
2023-03-03 15:10:00,366.12,366.58,365.72,365.75,4761.0,361.2254,361.6793,360.8308,360.8604,4761.0
2023-03-03 15:20:00,365.74,365.74,364.73,365.16,2293.0,360.8505,360.8505,359.854,360.2783,2293.0
2023-03-03 15:30:00,365.29,365.29,364.23,364.28,11082.0,360.4065,360.4065,359.3607,359.41,11082.0
2023-03-03 15:40:00,364.21,365.21,364.15,364.83,7119.0,359.341,360.3276,359.2818,359.9527,7119.0
2023-03-03 15:50:00,364.83,365.78,364.51,365.41,22765.0,359.9527,360.89,359.637,360.5249,22765.0
2023-03-06 09:30:00,364.95,364.95,363.81,364.31,1892.0,360.0711,360.0711,358.9463,359.4396,1892.0
2023-03-06 09:40:00,362.86,364.01,361.78,363.97,2361.0,358.009,359.1436,356.9434,359.1042,2361.0
2023-03-06 09:50:00,363.56,365.04,363.55,364.35,1500.0,358.6997,360.1599,358.6898,359.4791,1500.0
2023-03-06 10:00:00,365.24,366.28,364.88,366.06,2253.0,360.3572,361.3833,360.002,361.1662,2253.0
2023-03-06 10:10:00,366.33,366.43,365.56,365.78,700.0,361.4326,361.5313,360.6729,360.89,700.0
2023-03-06 10:20:00,365.64,365.81,365.4,365.81,1000.0,360.7518,360.9196,360.5151,360.9196,1000.0
2023-03-06 10:30:00,365.82,366.34,364.96,364.96,1726.0,360.9294,361.4425,360.0809,360.0809,1726.0
2023-03-06 10:40:00,364.96,364.96,363.89,364.19,1424.0,360.0809,360.0809,359.0252,359.3212,1424.0
2023-03-06 10:50:00,364.15,365.76,364.15,365.15,2508.0,359.2818,360.8702,359.2818,360.2684,2508.0
2023-03-06 11:00:00,364.9,365.01,364.89,365.01,391.0,360.0217,360.1303,360.0119,360.1303,391.0
2023-03-06 11:10:00,365.11,365.11,364.37,364.65,2700.0,360.2289,360.2289,359.4988,359.7751,2700.0
2023-03-06 11:20:00,364.5,364.68,363.36,363.36,2400.0,359.6271,359.8047,358.5023,358.5023,2400.0
2023-03-06 11:30:00,363.56,363.82,363.14,363.82,2828.0,358.6997,358.9562,358.2853,358.9562,2828.0
2023-03-06 11:40:00,363.5,363.7,362.6,363.07,2405.0,358.6405,358.8378,357.7525,358.2162,2405.0
2023-03-06 11:50:00,363.06,363.5,363.05,363.42,1592.0,358.2063,358.6405,358.1965,358.5615,1592.0
2023-03-06 12:00:00,363.49,363.59,363.14,363.14,600.0,358.6306,358.7293,358.2853,358.2853,600.0
2023-03-06 12:10:00,363.55,364.0,363.55,363.81,2510.0,358.6898,359.1338,358.6898,358.9463,2510.0
2023-03-06 12:20:00,364.21,364.21,363.46,363.76,1200.0,359.341,359.341,358.601,358.897,1200.0
2023-03-06 12:30:00,363.78,363.78,363.1,363.37,2079.0,358.9167,358.9167,358.2458,358.5122,2079.0
2023-03-06 12:40:00,362.93,362.93,362.49,362.49,400.0,358.0781,358.0781,357.644,357.644,400.0
2023-03-06 12:50:00,362.9,362.9,362.55,362.73,1207.0,358.0485,358.0485,357.7032,357.8807,1207.0
2023-03-06 13:00:00,362.39,362.39,361.4,362.13,1900.0,357.5453,357.5453,356.5685,357.2888,1900.0
2023-03-06 13:10:00,361.51,361.79,361.51,361.79,200.0,356.6771,356.9533,356.6771,356.9533,200.0
2023-03-06 13:20:00,361.57,361.6,361.33,361.6,600.0,356.7363,356.7659,356.4995,356.7659,600.0
2023-03-06 13:30:00,361.62,361.99,361.37,361.38,1420.0,356.7856,357.1506,356.5389,356.5488,1420.0
2023-03-06 13:40:00,361.54,361.67,361.29,361.29,1400.0,356.7067,356.8349,356.46,356.46,1400.0
2023-03-06 13:50:00,361.36,361.47,360.53,360.57,1326.0,356.5291,356.6376,355.7102,355.7496,1326.0
2023-03-06 14:00:00,361.37,361.53,361.37,361.46,300.0,356.5389,356.6968,356.5389,356.6277,300.0
2023-03-06 14:10:00,361.49,361.63,361.04,361.04,1733.0,356.6573,356.7955,356.2133,356.2133,1733.0
2023-03-06 14:20:00,360.76,361.06,360.6,360.84,1100.0,355.9371,356.2331,355.7792,356.016,1100.0
2023-03-06 14:30:00,361.25,361.36,360.89,361.19,1616.0,356.4205,356.5291,356.0653,356.3613,1616.0
2023-03-06 14:40:00,361.28,361.33,360.55,360.78,1200.0,356.4501,356.4995,355.7299,355.9568,1200.0
2023-03-06 14:50:00,360.75,360.75,360.19,360.47,1000.0,355.9272,355.9272,355.3747,355.651,1000.0
2023-03-06 15:00:00,360.5,360.5,359.78,360.46,3084.0,355.6806,355.6806,354.9702,355.6411,3084.0
2023-03-06 15:10:00,360.54,360.86,359.02,359.02,9566.0,355.72,356.0357,354.2203,354.2203,9566.0
2023-03-06 15:20:00,359.18,360.04,359.18,359.76,5564.0,354.3782,355.2267,354.3782,354.9505,5564.0
2023-03-06 15:30:00,359.85,360.87,359.85,360.87,2559.0,355.0393,356.0456,355.0393,356.0456,2559.0
2023-03-06 15:40:00,360.8,361.11,360.42,360.88,6782.0,355.9766,356.2824,355.6016,356.0555,6782.0
2023-03-06 15:50:00,360.68,360.84,359.99,360.0,26564.0,355.8582,356.016,355.1774,355.1872,26564.0
2023-03-07 09:30:00,360.75,362.43,359.2,360.77,4670.0,355.9272,357.5848,354.3979,355.947,4670.0
2023-03-07 09:40:00,361.47,363.66,361.46,363.66,15021.0,356.6376,358.7983,356.6277,358.7983,15021.0
2023-03-07 09:50:00,363.1,363.65,362.68,363.51,1902.0,358.2458,358.7884,357.8314,358.6503,1902.0
2023-03-07 10:00:00,363.3,363.33,359.72,359.72,9322.0,358.4431,358.4727,354.911,354.911,9322.0
2023-03-07 10:10:00,359.95,360.29,359.61,359.83,7477.0,355.1379,355.4734,354.8025,355.0195,7477.0
2023-03-07 10:20:00,359.74,360.31,359.11,359.94,8030.0,354.9307,355.4931,354.3091,355.128,8030.0
2023-03-07 10:30:00,360.52,361.94,360.52,361.27,1473.0,355.7003,357.1013,355.7003,356.4403,1473.0
2023-03-07 10:40:00,360.75,361.26,360.61,361.25,2204.0,355.9272,356.4304,355.7891,356.4205,2204.0
2023-03-07 10:50:00,360.6,360.63,359.36,359.36,3807.0,355.7792,355.8088,354.5558,354.5558,3807.0
2023-03-07 11:00:00,359.42,360.75,359.42,360.25,1725.0,354.615,355.9272,354.615,355.4339,1725.0
2023-03-07 11:10:00,360.26,360.56,359.66,359.66,2800.0,355.4438,355.7398,354.8518,354.8518,2800.0
2023-03-07 11:20:00,359.62,359.86,359.33,359.58,2611.0,354.8123,355.0491,354.5262,354.7729,2611.0
2023-03-07 11:30:00,359.56,359.59,358.58,359.59,4000.0,354.7531,354.7827,353.7862,354.7827,4000.0
2023-03-07 11:40:00,359.57,360.19,359.55,359.85,1700.0,354.763,355.3747,354.7433,355.0393,1700.0
2023-03-07 11:50:00,359.88,360.04,359.52,359.72,4032.0,355.0688,355.2267,354.7137,354.911,4032.0
2023-03-07 12:00:00,359.72,360.38,359.71,360.38,7199.0,354.911,355.5622,354.9011,355.5622,7199.0
2023-03-07 12:10:00,360.39,360.66,359.94,360.62,3359.0,355.572,355.8384,355.128,355.799,3359.0
2023-03-07 12:20:00,360.83,361.79,360.72,361.41,9936.0,356.0061,356.9533,355.8976,356.5784,9936.0
2023-03-07 12:30:00,361.4,361.77,361.15,361.61,7182.0,356.5685,356.9336,356.3219,356.7757,7182.0
2023-03-07 12:40:00,361.6,361.6,360.93,361.05,2100.0,356.7659,356.7659,356.1048,356.2232,2100.0
2023-03-07 12:50:00,360.99,360.99,359.96,360.25,2920.0,356.164,356.164,355.1478,355.4339,2920.0
2023-03-07 13:00:00,360.17,360.17,359.47,359.47,1905.0,355.355,355.355,354.6643,354.6643,1905.0
2023-03-07 13:10:00,359.66,359.68,359.32,359.32,2426.0,354.8518,354.8715,354.5163,354.5163,2426.0
2023-03-07 13:20:00,359.41,359.41,358.89,358.9,595.0,354.6051,354.6051,354.0921,354.102,595.0
2023-03-07 13:30:00,358.9,358.97,358.52,358.63,2825.0,354.102,354.171,353.727,353.8356,2825.0
2023-03-07 13:40:00,358.6,358.63,357.6,357.78,2845.0,353.806,353.8356,352.8193,352.9969,2845.0
2023-03-07 13:50:00,357.77,357.99,357.5,357.78,2900.0,352.9871,353.2041,352.7207,352.9969,2900.0
2023-03-07 14:00:00,357.79,358.25,357.78,358.25,2200.0,353.0068,353.4606,352.9969,353.4606,2200.0
2023-03-07 14:10:00,358.21,358.56,357.92,358.26,2106.0,353.4212,353.7665,353.1351,353.4705,2106.0
2023-03-07 14:20:00,358.26,358.26,357.73,358.06,1800.0,353.4705,353.4705,352.9476,353.2732,1800.0
2023-03-07 14:30:00,357.93,358.11,357.82,357.86,1900.0,353.1449,353.3225,353.0364,353.0759,1900.0
2023-03-07 14:40:00,358.0,358.0,357.56,357.56,2128.0,353.214,353.214,352.7799,352.7799,2128.0
2023-03-07 14:50:00,357.44,357.5,356.91,357.29,2303.0,352.6615,352.7207,352.1386,352.5135,2303.0
2023-03-07 15:00:00,357.18,357.55,357.15,357.39,2100.0,352.4049,352.77,352.3753,352.6121,2100.0
2023-03-07 15:10:00,357.49,358.28,357.49,358.28,3872.0,352.7108,353.4902,352.7108,353.4902,3872.0
2023-03-07 15:20:00,358.21,358.21,357.5,357.54,3932.0,353.4212,353.4212,352.7207,352.7601,3932.0
2023-03-07 15:30:00,357.6,358.24,357.47,358.24,5118.0,352.8193,353.4508,352.6911,353.4508,5118.0
2023-03-07 15:40:00,358.26,358.44,357.24,357.43,5000.0,353.4705,353.6481,352.4641,352.6516,5000.0
2023-03-07 15:50:00,357.29,357.76,356.75,356.92,20838.0,352.5135,352.9772,351.9807,352.1484,20838.0
2023-03-08 09:30:00,358.28,359.74,357.33,357.33,3023.0,353.4902,354.9307,352.5529,352.5529,3023.0
2023-03-08 09:40:00,357.62,358.18,357.29,358.18,500.0,352.8391,353.3916,352.5135,353.3916,500.0
2023-03-08 09:50:00,359.34,360.02,359.34,360.02,2437.0,354.5361,355.207,354.5361,355.207,2437.0
2023-03-08 10:00:00,359.83,362.95,359.34,362.95,5254.0,355.0195,358.0978,354.5361,358.0978,5254.0
2023-03-08 10:10:00,362.82,363.85,362.51,362.69,33684.0,357.9695,358.9858,357.6637,357.8413,33684.0
2023-03-08 10:20:00,362.91,367.57,362.91,367.03,23502.0,358.0583,362.656,358.0583,362.1233,23502.0
2023-03-08 10:30:00,367.0,368.55,366.94,367.56,4978.0,362.0937,363.6229,362.0345,362.6462,4978.0
2023-03-08 10:40:00,367.01,367.29,364.89,364.94,3016.0,362.1035,362.3798,360.0119,360.0612,3016.0
2023-03-08 10:50:00,364.23,364.6,362.42,363.08,5910.0,359.3607,359.7257,357.5749,358.2261,5910.0
2023-03-08 11:00:00,363.06,363.48,362.83,362.83,1700.0,358.2063,358.6207,357.9794,357.9794,1700.0
2023-03-08 11:10:00,362.85,363.57,362.72,363.12,3777.0,357.9991,358.7095,357.8709,358.2655,3777.0
2023-03-08 11:20:00,362.81,362.95,361.87,361.89,3600.0,357.9597,358.0978,357.0322,357.052,3600.0
2023-03-08 11:30:00,361.94,361.94,360.32,361.35,8015.0,357.1013,357.1013,355.503,356.5192,8015.0
2023-03-08 11:40:00,361.72,362.58,361.71,362.57,6917.0,356.8843,357.7328,356.8744,357.7229,6917.0
2023-03-08 11:50:00,362.99,363.14,361.83,361.83,1615.0,358.1373,358.2853,356.9928,356.9928,1615.0
2023-03-08 12:00:00,362.42,362.42,360.99,361.05,1555.0,357.5749,357.5749,356.164,356.2232,1555.0
2023-03-08 12:10:00,360.98,361.71,360.88,361.45,1706.0,356.1541,356.8744,356.0555,356.6179,1706.0
2023-03-08 12:20:00,361.63,362.52,360.91,361.13,2991.0,356.7955,357.6736,356.0851,356.3021,2991.0
2023-03-08 12:30:00,360.62,360.89,359.9,360.64,1800.0,355.799,356.0653,355.0886,355.8187,1800.0
2023-03-08 12:40:00,360.63,360.82,360.4,360.42,1900.0,355.8088,355.9963,355.5819,355.6016,1900.0
2023-03-08 12:50:00,360.82,360.99,360.53,360.99,2010.0,355.9963,356.164,355.7102,356.164,2010.0
2023-03-08 13:00:00,360.99,361.02,360.19,360.31,2300.0,356.164,356.1936,355.3747,355.4931,2300.0
2023-03-08 13:10:00,360.31,360.4,359.69,359.69,539.0,355.4931,355.5819,354.8814,354.8814,539.0
2023-03-08 13:20:00,359.72,360.09,359.44,359.44,2991.0,354.911,355.276,354.6347,354.6347,2991.0
2023-03-08 13:30:00,359.52,360.24,359.46,360.14,4912.0,354.7137,355.424,354.6545,355.3254,4912.0
2023-03-08 13:40:00,360.05,360.13,359.46,359.46,1499.0,355.2366,355.3155,354.6545,354.6545,1499.0
2023-03-08 13:50:00,359.67,360.12,359.67,359.96,1900.0,354.8617,355.3056,354.8617,355.1478,1900.0
2023-03-08 14:00:00,359.77,360.29,359.76,360.29,2518.0,354.9603,355.4734,354.9505,355.4734,2518.0
2023-03-08 14:10:00,360.3,361.03,360.3,360.73,1733.0,355.4832,356.2035,355.4832,355.9075,1733.0
2023-03-08 14:20:00,360.85,360.85,359.9,360.33,1123.0,356.0259,356.0259,355.0886,355.5128,1123.0
2023-03-08 14:30:00,360.0,360.24,359.84,359.92,1700.0,355.1872,355.424,355.0294,355.1083,1700.0
2023-03-08 14:40:00,359.75,360.59,359.74,360.59,3851.0,354.9406,355.7694,354.9307,355.7694,3851.0
2023-03-08 14:50:00,360.56,360.56,360.03,360.16,2200.0,355.7398,355.7398,355.2168,355.3451,2200.0
2023-03-08 15:00:00,360.57,360.77,360.1,360.55,2558.0,355.7496,355.947,355.2859,355.7299,2558.0
2023-03-08 15:10:00,360.68,360.85,360.4,360.85,2578.0,355.8582,356.0259,355.5819,356.0259,2578.0
2023-03-08 15:20:00,360.88,360.89,360.39,360.79,3564.0,356.0555,356.0653,355.572,355.9667,3564.0
2023-03-08 15:30:00,360.8,362.04,360.75,362.0,3472.0,355.9766,357.2,355.9272,357.1605,3472.0
2023-03-08 15:40:00,362.06,363.15,362.0,362.81,17277.0,357.2197,358.2951,357.1605,357.9597,17277.0
2023-03-08 15:50:00,362.89,363.87,362.84,363.45,35571.0,358.0386,359.0055,357.9893,358.5911,35571.0
2023-03-09 09:30:00,364.71,365.81,363.31,364.77,5423.0,359.8343,360.9196,358.453,359.8935,5423.0
2023-03-09 09:40:00,365.0,365.06,364.36,364.81,1374.0,360.1204,360.1796,359.489,359.9329,1374.0
2023-03-09 09:50:00,365.3,366.0,364.34,364.86,3893.0,360.4164,361.107,359.4692,359.9823,3893.0
2023-03-09 10:00:00,364.77,365.36,364.14,364.4,1878.0,359.8935,360.4756,359.2719,359.5284,1878.0
2023-03-09 10:10:00,364.05,364.05,363.65,363.75,300.0,359.1831,359.1831,358.7884,358.8871,300.0
2023-03-09 10:20:00,363.44,363.45,362.68,362.85,1242.0,358.5813,358.5911,357.8314,357.9991,1242.0
2023-03-09 10:30:00,363.06,364.11,363.06,364.08,1903.0,358.2063,359.2423,358.2063,359.2127,1903.0
2023-03-09 10:40:00,364.07,364.07,363.38,363.39,2288.0,359.2028,359.2028,358.5221,358.5319,2288.0
2023-03-09 10:50:00,363.68,363.68,362.86,362.86,2400.0,358.818,358.818,358.009,358.009,2400.0
2023-03-09 11:00:00,363.18,363.18,362.0,362.0,2547.0,358.3247,358.3247,357.1605,357.1605,2547.0
2023-03-09 11:10:00,361.9,362.34,361.89,362.19,1200.0,357.0618,357.496,357.052,357.348,1200.0
2023-03-09 11:20:00,361.65,361.65,360.14,360.58,1100.0,356.8152,356.8152,355.3254,355.7595,1100.0
2023-03-09 11:30:00,360.9,360.9,359.4,359.4,1087.0,356.0752,356.0752,354.5953,354.5953,1087.0
2023-03-09 11:40:00,359.79,360.06,359.39,360.06,4462.0,354.9801,355.2464,354.5854,355.2464,4462.0
2023-03-09 11:50:00,359.96,360.72,359.86,359.98,1706.0,355.1478,355.8976,355.0491,355.1675,1706.0
2023-03-09 12:00:00,359.85,359.93,359.54,359.93,2322.0,355.0393,355.1182,354.7334,355.1182,2322.0
2023-03-09 12:10:00,360.05,360.45,359.82,360.45,2741.0,355.2366,355.6312,355.0097,355.6312,2741.0
2023-03-09 12:20:00,360.54,360.75,360.26,360.62,2307.0,355.72,355.9272,355.4438,355.799,2307.0
2023-03-09 12:30:00,360.49,360.49,359.63,359.75,7392.0,355.6707,355.6707,354.8222,354.9406,7392.0
2023-03-09 12:40:00,359.52,360.3,359.52,359.74,3300.0,354.7137,355.4832,354.7137,354.9307,3300.0
2023-03-09 12:50:00,359.2,359.96,359.2,359.58,2400.0,354.3979,355.1478,354.3979,354.7729,2400.0
2023-03-09 13:00:00,359.56,359.88,359.4,359.41,2611.0,354.7531,355.0688,354.5953,354.6051,2611.0
2023-03-09 13:10:00,359.4,359.58,359.12,359.12,2100.0,354.5953,354.7729,354.319,354.319,2100.0
2023-03-09 13:20:00,359.18,359.44,357.5,357.58,1160.0,354.3782,354.6347,352.7207,352.7996,1160.0
2023-03-09 13:30:00,357.53,357.53,356.76,356.86,1957.0,352.7503,352.7503,351.9906,352.0892,1957.0
2023-03-09 13:40:00,357.06,357.16,356.0,356.0,2001.0,352.2865,352.3852,351.2407,351.2407,2001.0
2023-03-09 13:50:00,355.56,355.74,354.72,355.3,10557.0,350.8066,350.9842,349.9778,350.5501,10557.0
2023-03-09 14:00:00,355.2,355.45,354.96,355.03,4074.0,350.4514,350.6981,350.2146,350.2837,4074.0
2023-03-09 14:10:00,355.0,355.69,355.0,355.48,19294.0,350.2541,350.9349,350.2541,350.7277,19294.0
2023-03-09 14:20:00,355.73,356.98,355.73,356.19,2007.0,350.9743,352.2076,350.9743,351.4282,2007.0
2023-03-09 14:30:00,355.97,356.6,355.37,356.59,2866.0,351.2111,351.8327,350.6191,351.8228,2866.0
2023-03-09 14:40:00,356.87,356.87,355.78,355.88,3097.0,352.0991,352.0991,351.0237,351.1223,3097.0
2023-03-09 14:50:00,355.46,355.89,355.25,355.25,2006.0,350.7079,351.1322,350.5007,350.5007,2006.0
2023-03-09 15:00:00,355.28,355.45,354.33,354.67,13351.0,350.5303,350.6981,349.593,349.9285,13351.0
2023-03-09 15:10:00,354.82,355.1,353.96,353.98,3993.0,350.0765,350.3528,349.228,349.2477,3993.0
2023-03-09 15:20:00,353.81,355.56,353.39,355.13,12868.0,349.08,350.8066,348.6656,350.3824,12868.0
2023-03-09 15:30:00,354.56,355.45,354.55,355.39,8018.0,349.82,350.6981,349.8101,350.6389,8018.0
2023-03-09 15:40:00,355.2,355.67,354.54,354.65,15203.0,350.4514,350.9151,349.8002,349.9088,15203.0
2023-03-09 15:50:00,355.02,355.38,353.68,354.19,24179.0,350.2738,350.629,348.9517,349.4549,24179.0
2023-03-10 09:30:00,353.79,354.23,351.18,351.18,10433.0,349.0603,349.4944,346.4852,346.4852,10433.0
2023-03-10 09:40:00,351.1,351.1,345.47,347.17,14031.0,346.4062,346.4062,340.8515,342.5288,14031.0
2023-03-10 09:50:00,346.5,349.07,346.5,349.07,1814.0,341.8677,344.4034,341.8677,344.4034,1814.0
2023-03-10 10:00:00,350.5,350.5,348.07,349.36,4546.0,345.8142,345.8142,343.4167,344.6895,4546.0
2023-03-10 10:10:00,348.95,349.56,348.37,348.43,2818.0,344.285,344.8868,343.7127,343.7719,2818.0
2023-03-10 10:20:00,348.73,349.09,347.58,348.88,1714.0,344.0679,344.4231,342.9333,344.2159,1714.0
2023-03-10 10:30:00,348.66,350.98,348.44,350.14,5422.0,343.9988,346.2878,343.7818,345.4591,5422.0
2023-03-10 10:40:00,349.63,350.02,348.05,348.21,2581.0,344.9559,345.3407,343.397,343.5549,2581.0
2023-03-10 10:50:00,348.25,349.64,347.05,349.42,5300.0,343.5943,344.9657,342.4104,344.7487,5300.0
2023-03-10 11:00:00,349.43,349.58,348.53,349.56,4115.0,344.7586,344.9065,343.8706,344.8868,4115.0
2023-03-10 11:10:00,349.8,350.3,348.67,349.35,8874.0,345.1236,345.6169,344.0087,344.6796,8874.0
2023-03-10 11:20:00,349.05,350.75,348.67,350.18,12008.0,344.3836,346.0609,344.0087,345.4985,12008.0
2023-03-10 11:30:00,350.4,351.24,349.09,349.09,9767.0,345.7156,346.5444,344.4231,344.4231,9767.0
2023-03-10 11:40:00,349.46,350.1,348.0,348.48,8128.0,344.7882,345.4196,343.3477,343.8213,8128.0
2023-03-10 11:50:00,348.24,348.24,344.85,344.85,6838.0,343.5845,343.5845,340.2398,340.2398,6838.0
2023-03-10 12:00:00,345.53,345.56,344.73,344.73,5743.0,340.9107,340.9403,340.1214,340.1214,5743.0
2023-03-10 12:10:00,344.8,345.95,344.71,344.71,3214.0,340.1905,341.3251,340.1017,340.1017,3214.0
2023-03-10 12:20:00,344.72,345.34,344.72,345.06,1426.0,340.1115,340.7232,340.1115,340.447,1426.0
2023-03-10 12:30:00,345.65,346.48,344.78,344.78,2021.0,341.0291,341.848,340.1707,340.1707,2021.0
2023-03-10 12:40:00,344.87,345.1,344.63,344.66,1326.0,340.2595,340.4864,340.0227,340.0523,1326.0
2023-03-10 12:50:00,344.54,344.54,342.47,342.55,4725.0,339.9339,339.9339,337.8916,337.9705,4725.0
2023-03-10 13:00:00,343.18,343.23,341.88,342.49,4503.0,338.5921,338.6414,337.3095,337.9113,4503.0
2023-03-10 13:10:00,342.7,343.26,342.46,342.46,3000.0,338.1185,338.671,337.8817,337.8817,3000.0
2023-03-10 13:20:00,342.47,342.63,341.79,341.84,2410.0,337.8916,338.0495,337.2207,337.27,2410.0
2023-03-10 13:30:00,341.98,341.98,340.54,340.54,1700.0,337.4082,337.4082,335.9874,335.9874,1700.0
2023-03-10 13:40:00,340.55,340.78,339.9,340.2,4182.0,335.9973,336.2242,335.356,335.6519,4182.0
2023-03-10 13:50:00,339.95,341.0,339.92,340.79,4635.0,335.4053,336.4413,335.3757,336.2341,4635.0
2023-03-10 14:00:00,341.47,342.91,341.1,342.77,2400.0,336.905,338.3257,336.5399,338.1876,2400.0
2023-03-10 14:10:00,343.2,343.2,341.67,342.74,1500.0,338.6118,338.6118,337.1023,338.158,1500.0
2023-03-10 14:20:00,342.6,342.98,341.75,342.02,1942.0,338.0199,338.3948,337.1812,337.4476,1942.0
2023-03-10 14:30:00,342.25,343.53,342.24,343.07,2398.0,337.6745,338.9374,337.6647,338.4836,2398.0
2023-03-10 14:40:00,342.73,344.82,342.35,344.62,3808.0,338.1481,340.2102,337.7732,340.0129,3808.0
2023-03-10 14:50:00,344.67,345.01,342.97,342.97,4720.0,340.0622,340.3976,338.3849,338.3849,4720.0
2023-03-10 15:00:00,343.88,343.98,342.1,342.64,2716.0,339.2828,339.3814,337.5265,338.0593,2716.0
2023-03-10 15:10:00,342.84,343.63,342.42,342.96,4797.0,338.2567,339.0361,337.8423,338.375,4797.0
2023-03-10 15:20:00,342.78,343.45,342.42,342.73,13269.0,338.1975,338.8585,337.8423,338.1481,13269.0
2023-03-10 15:30:00,342.68,343.18,341.43,341.79,13029.0,338.0988,338.5921,336.8655,337.2207,13029.0
2023-03-10 15:40:00,341.79,341.87,340.7,341.41,15995.0,337.2207,337.2996,336.1453,336.8458,15995.0
2023-03-10 15:50:00,341.36,341.84,340.58,340.97,41837.0,336.7964,337.27,336.0269,336.4117,41837.0
2023-03-13 09:30:00,333.36,334.48,331.3,331.3,19503.0,328.9034,330.0084,326.8709,326.8709,19503.0
2023-03-13 09:40:00,332.31,337.17,332.04,336.26,6340.0,327.8674,332.6625,327.601,331.7646,6340.0
2023-03-13 09:50:00,337.05,339.0,336.01,337.58,3684.0,332.5441,334.468,331.518,333.067,3684.0
2023-03-13 10:00:00,337.18,338.72,336.24,338.4,3339.0,332.6723,334.1917,331.7449,333.876,3339.0
2023-03-13 10:10:00,337.65,337.72,335.42,335.42,931.0,333.136,333.2051,330.9358,330.9358,931.0
2023-03-13 10:20:00,335.29,335.3,333.19,333.5,2063.0,330.8076,330.8175,328.7357,329.0415,2063.0
2023-03-13 10:30:00,333.71,335.23,333.7,334.98,501.0,329.2487,330.7484,329.2388,330.5017,501.0
2023-03-13 10:40:00,335.62,337.46,334.96,336.9,2662.0,331.1332,332.9486,330.482,332.3961,2662.0
2023-03-13 10:50:00,336.56,337.17,334.68,337.17,2400.0,332.0606,332.6625,330.2057,332.6625,2400.0
2023-03-13 11:00:00,336.59,337.36,335.86,336.62,1545.0,332.0902,332.8499,331.37,332.1198,1545.0
2023-03-13 11:10:00,336.62,337.73,336.42,336.97,2778.0,332.1198,333.215,331.9225,332.4651,2778.0
2023-03-13 11:20:00,337.09,338.63,337.09,338.63,1459.0,332.5835,334.1029,332.5835,334.1029,1459.0
2023-03-13 11:30:00,338.26,338.49,336.7,336.79,2164.0,333.7379,333.9648,332.1987,332.2875,2164.0
2023-03-13 11:40:00,336.79,338.08,336.34,337.94,4489.0,332.2875,333.5603,331.8436,333.4222,4489.0
2023-03-13 11:50:00,337.63,337.66,336.32,337.56,766.0,333.1163,333.1459,331.8238,333.0472,766.0
2023-03-13 12:00:00,337.92,338.17,336.26,337.77,882.0,333.4024,333.6491,331.7646,333.2544,882.0
2023-03-13 12:10:00,337.02,337.89,336.75,337.88,2405.0,332.5145,333.3728,332.2481,333.363,2405.0
2023-03-13 12:20:00,337.74,338.06,337.5,338.0,3500.0,333.2248,333.5406,332.988,333.4814,3500.0
2023-03-13 12:30:00,338.38,338.68,337.17,338.46,3979.0,333.8563,334.1523,332.6625,333.9352,3979.0
2023-03-13 12:40:00,338.41,338.96,337.61,337.61,1700.0,333.8859,334.4285,333.0966,333.0966,1700.0
2023-03-13 12:50:00,336.24,337.28,336.1,336.71,1000.0,331.7449,332.771,331.6068,332.2086,1000.0
2023-03-13 13:00:00,336.36,336.52,335.09,335.78,1840.0,331.8633,332.0211,330.6103,331.291,1840.0
2023-03-13 13:10:00,335.25,337.33,335.25,336.32,2863.0,330.7681,332.8203,330.7681,331.8238,2863.0
2023-03-13 13:20:00,336.05,336.18,335.48,335.48,3600.0,331.5574,331.6857,330.995,330.995,3600.0
2023-03-13 13:30:00,335.49,335.52,334.55,335.52,2254.0,331.0049,331.0345,330.0775,331.0345,2254.0
2023-03-13 13:40:00,335.86,336.61,335.84,336.61,1802.0,331.37,332.1099,331.3502,332.1099,1802.0
2023-03-13 13:50:00,336.59,337.62,336.29,337.62,2521.0,332.0902,333.1064,331.7942,333.1064,2521.0
2023-03-13 14:00:00,337.4,339.62,337.4,339.36,2683.0,332.8894,335.0797,332.8894,334.8232,2683.0
2023-03-13 14:10:00,338.92,339.52,338.4,339.52,2048.0,334.3891,334.981,333.876,334.981,2048.0
2023-03-13 14:20:00,339.26,339.52,338.14,339.22,7816.0,334.7245,334.981,333.6195,334.685,7816.0
2023-03-13 14:30:00,338.76,339.63,337.33,337.38,3375.0,334.2312,335.0896,332.8203,332.8696,3375.0
2023-03-13 14:40:00,336.8,338.39,336.8,336.93,865.0,332.2974,333.8661,332.2974,332.4257,865.0
2023-03-13 14:50:00,337.16,337.75,336.99,337.57,1290.0,332.6526,333.2347,332.4849,333.0571,1290.0
2023-03-13 15:00:00,337.2,337.43,336.25,336.32,1671.0,332.6921,332.919,331.7548,331.8238,1671.0
2023-03-13 15:10:00,336.15,337.16,336.13,336.29,2464.0,331.6561,332.6526,331.6364,331.7942,2464.0
2023-03-13 15:20:00,336.44,336.45,334.46,334.97,3250.0,331.9422,331.9521,329.9887,330.4919,3250.0
2023-03-13 15:30:00,335.23,336.39,335.23,336.39,3443.0,330.7484,331.8929,330.7484,331.8929,3443.0
2023-03-13 15:40:00,336.25,336.47,335.4,335.43,7340.0,331.7548,331.9718,330.9161,330.9457,7340.0
2023-03-13 15:50:00,334.73,335.1,333.28,333.99,32281.0,330.2551,330.6201,328.8245,329.525,32281.0
2023-03-14 09:30:00,343.49,343.9,341.93,342.77,8051.0,338.898,339.3025,337.3588,338.1876,8051.0
2023-03-14 09:40:00,342.82,344.75,342.82,344.75,2956.0,338.2369,340.1411,338.2369,340.1411,2956.0
2023-03-14 09:50:00,343.72,343.73,340.22,342.47,5793.0,339.1249,339.1348,335.6717,337.8916,5793.0
2023-03-14 10:00:00,341.49,341.7,340.82,340.82,1701.0,336.9247,337.1319,336.2637,336.2637,1701.0
2023-03-14 10:10:00,341.45,341.79,340.01,341.28,2891.0,336.8852,337.2207,335.4645,336.7175,2891.0
2023-03-14 10:20:00,340.87,342.21,340.31,341.96,3638.0,336.313,337.6351,335.7605,337.3884,3638.0
2023-03-14 10:30:00,341.48,341.48,341.32,341.32,300.0,336.9148,336.9148,336.757,336.757,300.0
2023-03-14 10:40:00,340.99,341.39,340.97,341.39,510.0,336.4314,336.826,336.4117,336.826,510.0
2023-03-14 10:50:00,341.16,341.48,339.6,339.6,1879.0,336.5991,336.9148,335.06,335.06,1879.0
2023-03-14 11:00:00,339.91,340.96,339.74,340.71,2961.0,335.3658,336.4018,335.1981,336.1551,2961.0
2023-03-14 11:10:00,340.94,341.09,340.65,341.09,748.0,336.3821,336.53,336.0959,336.53,748.0
2023-03-14 11:20:00,341.42,341.55,340.76,340.76,1241.0,336.8556,336.9839,336.2045,336.2045,1241.0
2023-03-14 11:30:00,340.72,341.07,340.65,340.93,1300.0,336.165,336.5103,336.0959,336.3722,1300.0
2023-03-14 11:40:00,340.4,340.4,339.41,339.41,1901.0,335.8493,335.8493,334.8725,334.8725,1901.0
2023-03-14 11:50:00,339.33,339.73,339.08,339.08,1213.0,334.7936,335.1882,334.5469,334.5469,1213.0
2023-03-14 12:00:00,339.26,339.26,337.99,338.37,1546.0,334.7245,334.7245,333.4715,333.8464,1546.0
2023-03-14 12:10:00,338.27,338.4,337.48,337.88,6104.0,333.7477,333.876,332.9683,333.363,6104.0
2023-03-14 12:20:00,337.88,338.47,337.46,337.46,5220.0,333.363,333.9451,332.9486,332.9486,5220.0
2023-03-14 12:30:00,337.5,338.47,337.5,338.4,2774.0,332.988,333.9451,332.988,333.876,2774.0
2023-03-14 12:40:00,337.5,337.74,337.16,337.35,4709.0,332.988,333.2248,332.6526,332.84,4709.0
2023-03-14 12:50:00,337.59,337.69,336.14,336.72,7490.0,333.0768,333.1755,331.6462,332.2185,7490.0
2023-03-14 13:00:00,336.27,336.32,334.56,334.88,9149.0,331.7745,331.8238,330.0873,330.4031,9149.0
2023-03-14 13:10:00,334.87,334.87,332.31,333.28,6877.0,330.3932,330.3932,327.8674,328.8245,6877.0
2023-03-14 13:20:00,333.28,334.09,332.98,333.48,9432.0,328.8245,329.6236,328.5285,329.0218,9432.0
2023-03-14 13:30:00,333.44,334.55,333.01,334.55,5038.0,328.9823,330.0775,328.5581,330.0775,5038.0
2023-03-14 13:40:00,334.3,334.75,332.61,333.6,8770.0,329.8308,330.2748,328.1634,329.1402,8770.0
2023-03-14 13:50:00,333.38,333.79,332.39,332.58,6973.0,328.9231,329.3276,327.9464,328.1338,6973.0
2023-03-14 14:00:00,332.81,333.39,331.71,332.82,6231.0,328.3607,328.933,327.2754,328.3706,6231.0
2023-03-14 14:10:00,332.3,333.03,332.01,332.64,9381.0,327.8576,328.5778,327.5714,328.193,9381.0
2023-03-14 14:20:00,332.46,334.35,332.28,334.15,2613.0,328.0154,329.8802,327.8378,329.6828,2613.0
2023-03-14 14:30:00,333.95,334.87,333.94,334.87,2666.0,329.4855,330.3932,329.4756,330.3932,2666.0
2023-03-14 14:40:00,334.66,335.3,333.93,334.91,4460.0,330.186,330.8175,329.4658,330.4327,4460.0
2023-03-14 14:50:00,334.69,335.35,334.04,334.05,2857.0,330.2156,330.8668,329.5743,329.5842,2857.0
2023-03-14 15:00:00,334.49,334.5,332.82,332.82,6112.0,330.0183,330.0281,328.3706,328.3706,6112.0
2023-03-14 15:10:00,332.47,333.54,331.88,332.9,4896.0,328.0253,329.081,327.4432,328.4495,4896.0
2023-03-14 15:20:00,333.38,333.57,332.76,333.57,3811.0,328.9231,329.1106,328.3114,329.1106,3811.0
2023-03-14 15:30:00,333.26,335.29,333.23,334.36,6369.0,328.8047,330.8076,328.7751,329.89,6369.0
2023-03-14 15:40:00,334.27,335.46,333.9,335.46,7187.0,329.8012,330.9753,329.4362,330.9753,7187.0
2023-03-14 15:50:00,335.63,337.65,335.24,337.33,32064.0,331.143,333.136,330.7583,332.8203,32064.0
2023-03-15 09:30:00,328.48,330.62,326.61,328.92,7131.0,324.0886,326.2,322.2436,324.5227,7131.0
2023-03-15 09:40:00,329.66,330.96,328.73,330.62,21479.0,325.2529,326.5355,324.3353,326.2,21479.0
2023-03-15 09:50:00,330.61,331.15,326.38,326.58,8993.0,326.1902,326.7229,322.0167,322.214,8993.0
2023-03-15 10:00:00,326.5,328.82,326.28,327.97,5948.0,322.1351,324.4241,321.918,323.5854,5948.0
2023-03-15 10:10:00,328.4,329.16,327.78,328.44,3650.0,324.0097,324.7595,323.398,324.0492,3650.0
2023-03-15 10:20:00,328.69,329.0,327.05,328.07,8647.0,324.2958,324.6017,322.6777,323.6841,8647.0
2023-03-15 10:30:00,327.27,328.51,326.35,327.01,2382.0,322.8948,324.1182,321.9871,322.6383,2382.0
2023-03-15 10:40:00,327.08,327.08,325.37,325.38,800.0,322.7073,322.7073,321.0202,321.0301,800.0
2023-03-15 10:50:00,324.9,325.7,324.56,325.16,5231.0,320.5565,321.3458,320.221,320.813,5231.0
2023-03-15 11:00:00,325.39,326.18,325.27,326.18,7677.0,321.0399,321.8194,320.9215,321.8194,7677.0
2023-03-15 11:10:00,326.01,326.59,325.54,326.59,2712.0,321.6516,322.2239,321.1879,322.2239,2712.0
2023-03-15 11:20:00,326.34,326.46,325.37,325.41,3160.0,321.9772,322.0956,321.0202,321.0597,3160.0
2023-03-15 11:30:00,325.2,325.57,323.54,323.54,6106.0,320.8525,321.2175,319.2147,319.2147,6106.0
2023-03-15 11:40:00,323.83,324.25,323.27,323.27,4504.0,319.5008,319.9152,318.9483,318.9483,4504.0
2023-03-15 11:50:00,323.23,323.23,321.8,321.82,501.0,318.9088,318.9088,317.4979,317.5177,501.0
2023-03-15 12:00:00,321.88,322.33,320.12,320.38,4482.0,317.5769,318.0208,315.8404,316.0969,4482.0
2023-03-15 12:10:00,319.95,320.64,319.77,320.05,10952.0,315.6727,316.3534,315.4951,315.7713,10952.0
2023-03-15 12:20:00,320.3,321.16,319.14,319.62,5249.0,316.018,316.8665,314.8735,315.3471,5249.0
2023-03-15 12:30:00,320.19,320.2,318.57,318.57,1959.0,315.9095,315.9193,314.3111,314.3111,1959.0
2023-03-15 12:40:00,318.64,319.77,317.94,319.77,4306.0,314.3802,315.4951,313.6895,315.4951,4306.0
2023-03-15 12:50:00,319.52,320.04,318.52,320.04,21802.0,315.2484,315.7615,314.2618,315.7615,21802.0
2023-03-15 13:00:00,320.02,321.13,319.15,321.03,5876.0,315.7417,316.8369,314.8834,316.7382,5876.0
2023-03-15 13:10:00,320.92,321.72,320.84,320.94,2752.0,316.6297,317.419,316.5508,316.6494,2752.0
2023-03-15 13:20:00,321.25,321.58,320.82,321.52,4177.0,316.9553,317.2809,316.531,317.2217,4177.0
2023-03-15 13:30:00,321.23,321.23,319.0,319.11,17023.0,316.9356,316.9356,314.7354,314.8439,17023.0
2023-03-15 13:40:00,319.12,319.2,318.15,319.16,6455.0,314.8538,314.9327,313.8967,314.8932,6455.0
2023-03-15 13:50:00,319.16,320.14,319.15,319.44,5908.0,314.8932,315.8601,314.8834,315.1695,5908.0
2023-03-15 14:00:00,319.61,320.21,319.18,319.53,12671.0,315.3372,315.9292,314.913,315.2583,12671.0
2023-03-15 14:10:00,319.72,319.92,319.36,319.59,4084.0,315.4457,315.6431,315.0906,315.3175,4084.0
2023-03-15 14:20:00,319.69,323.7,319.68,322.81,9492.0,315.4161,319.3725,315.4063,318.4944,9492.0
2023-03-15 14:30:00,323.18,324.05,321.73,323.94,7033.0,318.8595,319.7179,317.4289,319.6093,7033.0
2023-03-15 14:40:00,323.47,325.09,323.26,323.56,4929.0,319.1456,320.7439,318.9384,319.2344,4929.0
2023-03-15 14:50:00,323.25,325.14,323.05,324.88,6872.0,318.9285,320.7933,318.7312,320.5368,6872.0
2023-03-15 15:00:00,324.69,325.36,323.87,324.42,17612.0,320.3493,321.0103,319.5403,320.0829,17612.0
2023-03-15 15:10:00,324.33,325.13,324.05,324.53,11540.0,319.9941,320.7834,319.7179,320.1914,11540.0
2023-03-15 15:20:00,324.36,325.96,324.33,325.8,8856.0,320.0237,321.6023,319.9941,321.4445,8856.0
2023-03-15 15:30:00,325.58,326.0,324.25,324.51,13831.0,321.2274,321.6418,319.9152,320.1717,13831.0
2023-03-15 15:40:00,324.36,324.45,323.04,323.85,11379.0,320.0237,320.1125,318.7214,319.5205,11379.0
2023-03-15 15:50:00,323.64,325.37,323.46,325.34,25382.0,319.3133,321.0202,319.1357,320.9906,25382.0
2023-03-16 09:30:00,323.62,323.62,321.97,321.97,4408.0,319.2936,319.2936,317.6657,317.6657,4408.0
2023-03-16 09:40:00,322.61,322.82,320.31,320.78,5491.0,318.2971,318.5043,316.0279,316.4916,5491.0
2023-03-16 09:50:00,320.98,323.64,320.0,323.13,20001.0,316.6889,319.3133,315.722,318.8102,20001.0
2023-03-16 10:00:00,323.16,324.22,322.87,323.41,10520.0,318.8398,319.8856,318.5536,319.0864,10520.0
2023-03-16 10:10:00,323.68,323.93,322.13,322.99,7652.0,319.3528,319.5995,317.8235,318.672,7652.0
2023-03-16 10:20:00,323.0,324.02,322.84,324.02,7126.0,318.6819,319.6883,318.524,319.6883,7126.0
2023-03-16 10:30:00,324.52,325.89,324.52,325.6,1424.0,320.1816,321.5333,320.1816,321.2471,1424.0
2023-03-16 10:40:00,325.38,327.33,325.36,326.9,6681.0,321.0301,322.954,321.0103,322.5298,6681.0
2023-03-16 10:50:00,327.35,329.14,327.35,328.77,4128.0,322.9737,324.7398,322.9737,324.3748,4128.0
2023-03-16 11:00:00,329.09,330.18,327.94,330.09,2576.0,324.6905,325.7659,323.5558,325.6771,2576.0
2023-03-16 11:10:00,329.75,329.75,328.82,328.88,5783.0,325.3417,325.3417,324.4241,324.4833,5783.0
2023-03-16 11:20:00,329.12,330.69,328.54,330.18,4883.0,324.7201,326.2691,324.1478,325.7659,4883.0
2023-03-16 11:30:00,330.17,330.97,329.76,330.74,7847.0,325.756,326.5453,325.3515,326.3184,7847.0
2023-03-16 11:40:00,330.74,331.08,330.24,330.92,1600.0,326.3184,326.6539,325.8251,326.496,1600.0
2023-03-16 11:50:00,330.74,331.66,330.74,331.22,1503.0,326.3184,327.2261,326.3184,326.792,1503.0
2023-03-16 12:00:00,331.15,331.15,329.95,330.19,2278.0,326.7229,326.7229,325.539,325.7758,2278.0
2023-03-16 12:10:00,330.12,330.12,329.13,329.29,1232.0,325.7067,325.7067,324.7299,324.8878,1232.0
2023-03-16 12:20:00,329.13,329.47,328.65,329.05,3447.0,324.7299,325.0654,324.2564,324.651,3447.0
2023-03-16 12:30:00,329.05,329.05,328.04,328.84,3059.0,324.651,324.651,323.6545,324.4438,3059.0
2023-03-16 12:40:00,329.04,329.98,328.31,329.98,4521.0,324.6411,325.5686,323.9209,325.5686,4521.0
2023-03-16 12:50:00,330.06,331.53,330.05,331.53,5082.0,325.6475,327.0979,325.6376,327.0979,5082.0
2023-03-16 13:00:00,331.54,333.16,331.33,333.15,1646.0,327.1077,328.7061,326.9005,328.6962,1646.0
2023-03-16 13:10:00,333.05,333.38,331.71,331.71,1845.0,328.5975,328.9231,327.2754,327.2754,1845.0
2023-03-16 13:20:00,331.29,331.56,331.17,331.56,1570.0,326.8611,327.1275,326.7427,327.1275,1570.0
2023-03-16 13:30:00,331.28,331.29,330.49,330.74,2306.0,326.8512,326.8611,326.0718,326.3184,2306.0
2023-03-16 13:40:00,330.92,331.08,330.58,331.08,1182.0,326.496,326.6539,326.1606,326.6539,1182.0
2023-03-16 13:50:00,330.72,331.17,330.72,330.92,500.0,326.2987,326.7427,326.2987,326.496,500.0
2023-03-16 14:00:00,330.57,330.6,329.87,330.31,767.0,326.1507,326.1803,325.46,325.8942,767.0
2023-03-16 14:10:00,330.58,330.66,330.18,330.66,2186.0,326.1606,326.2395,325.7659,326.2395,2186.0
2023-03-16 14:20:00,330.75,330.89,330.39,330.75,1501.0,326.3283,326.4664,325.9731,326.3283,1501.0
2023-03-16 14:30:00,330.73,330.95,330.02,330.95,1373.0,326.3085,326.5256,325.608,326.5256,1373.0
2023-03-16 14:40:00,331.15,331.76,330.99,331.75,1907.0,326.7229,327.3248,326.5651,327.3149,1907.0
2023-03-16 14:50:00,331.15,331.35,330.92,331.34,1111.0,326.7229,326.9203,326.496,326.9104,1111.0
2023-03-16 15:00:00,331.32,331.43,331.26,331.43,600.0,326.8907,326.9992,326.8315,326.9992,600.0
2023-03-16 15:10:00,331.51,331.93,331.44,331.78,5186.0,327.0781,327.4925,327.0091,327.3445,5186.0
2023-03-16 15:20:00,331.77,332.41,331.75,332.3,2582.0,327.3346,327.9661,327.3149,327.8576,2582.0
2023-03-16 15:30:00,332.11,332.11,331.66,331.99,18902.0,327.6701,327.6701,327.2261,327.5517,18902.0
2023-03-16 15:40:00,332.07,333.14,332.07,332.71,5833.0,327.6306,328.6863,327.6306,328.2621,5833.0
2023-03-16 15:50:00,332.74,332.74,331.13,331.26,20995.0,328.2917,328.2917,326.7032,326.8315,20995.0
2023-03-17 09:30:00,328.57,328.95,325.01,325.91,63897.0,324.1774,324.5523,320.665,321.553,63897.0
2023-03-17 09:40:00,324.94,325.96,323.36,323.36,7076.0,320.596,321.6023,319.0371,319.0371,7076.0
2023-03-17 09:50:00,323.69,324.17,321.82,322.21,8422.0,319.3627,319.8362,317.5177,317.9025,8422.0
2023-03-17 10:00:00,322.47,325.05,321.91,322.69,17800.0,318.159,320.7045,317.6065,318.376,17800.0
2023-03-17 10:10:00,322.65,324.28,322.64,323.84,12639.0,318.3366,319.9448,318.3267,319.5107,12639.0
2023-03-17 10:20:00,324.04,325.02,324.0,324.95,6025.0,319.708,320.6749,319.6685,320.6058,6025.0
2023-03-17 10:30:00,325.2,325.42,323.28,323.66,2603.0,320.8525,321.0695,318.9581,319.3331,2603.0
2023-03-17 10:40:00,323.66,323.95,321.86,321.86,4375.0,319.3331,319.6192,317.5571,317.5571,4375.0
2023-03-17 10:50:00,321.94,323.09,321.73,323.09,1756.0,317.6361,318.7707,317.4289,318.7707,1756.0
2023-03-17 11:00:00,322.75,322.89,321.95,322.72,1202.0,318.4352,318.5734,317.6459,318.4056,1202.0
2023-03-17 11:10:00,323.07,324.62,323.07,324.2,1100.0,318.751,320.2802,318.751,319.8658,1100.0
2023-03-17 11:20:00,323.65,323.65,321.91,323.0,1456.0,319.3232,319.3232,317.6065,318.6819,1456.0
2023-03-17 11:30:00,322.75,323.33,322.52,322.52,1107.0,318.4352,319.0075,318.2083,318.2083,1107.0
2023-03-17 11:40:00,322.28,322.82,320.97,322.81,4590.0,317.9715,318.5043,316.679,318.4944,4590.0
2023-03-17 11:50:00,322.71,322.72,322.12,322.27,603.0,318.3958,318.4056,317.8137,317.9616,603.0
2023-03-17 12:00:00,322.57,323.51,322.29,323.51,1219.0,318.2576,319.1851,317.9814,319.1851,1219.0
2023-03-17 12:10:00,323.76,324.74,323.49,324.74,9102.0,319.4317,320.3986,319.1653,320.3986,9102.0
2023-03-17 12:20:00,324.74,325.08,324.34,324.68,5405.0,320.3986,320.7341,320.004,320.3394,5405.0
2023-03-17 12:30:00,325.42,325.42,323.55,323.55,8734.0,321.0695,321.0695,319.2245,319.2245,8734.0
2023-03-17 12:40:00,323.94,323.99,322.95,322.95,2600.0,319.6093,319.6587,318.6326,318.6326,2600.0
2023-03-17 12:50:00,322.77,322.86,322.1,322.1,2735.0,318.455,318.5438,317.7939,317.7939,2735.0
2023-03-17 13:00:00,321.79,322.11,321.58,322.06,1200.0,317.4881,317.8038,317.2809,317.7545,1200.0
2023-03-17 13:10:00,321.94,322.29,321.51,321.57,3763.0,317.6361,317.9814,317.2118,317.271,3763.0
2023-03-17 13:20:00,321.7,323.06,321.7,322.62,2894.0,317.3993,318.7411,317.3993,318.307,2894.0
2023-03-17 13:30:00,322.96,323.79,322.84,323.79,3029.0,318.6424,319.4613,318.524,319.4613,3029.0
2023-03-17 13:40:00,323.77,325.46,323.49,324.95,8287.0,319.4416,321.109,319.1653,320.6058,8287.0
2023-03-17 13:50:00,325.0,325.36,324.92,325.18,2315.0,320.6552,321.0103,320.5762,320.8327,2315.0
2023-03-17 14:00:00,325.43,325.89,324.61,325.04,8595.0,321.0794,321.5333,320.2704,320.6946,8595.0
2023-03-17 14:10:00,324.97,325.37,324.86,324.99,5097.0,320.6256,321.0202,320.517,320.6453,5097.0
2023-03-17 14:20:00,324.99,325.13,322.15,322.47,7148.0,320.6453,320.7834,317.8433,318.159,7148.0
2023-03-17 14:30:00,322.23,322.87,322.14,322.37,2736.0,317.9222,318.5536,317.8334,318.0603,2736.0
2023-03-17 14:40:00,322.55,322.55,321.99,322.14,5466.0,318.2379,318.2379,317.6854,317.8334,5466.0
2023-03-17 14:50:00,322.12,323.59,321.67,322.92,7809.0,317.8137,319.264,317.3697,318.603,7809.0
2023-03-17 15:00:00,322.76,323.39,322.63,322.95,4618.0,318.4451,319.0667,318.3168,318.6326,4618.0
2023-03-17 15:10:00,323.48,323.98,323.13,323.28,1773.0,319.1555,319.6488,318.8102,318.9581,1773.0
2023-03-17 15:20:00,323.24,323.24,322.54,322.9,6892.0,318.9187,318.9187,318.228,318.5832,6892.0
2023-03-17 15:30:00,322.8,322.83,321.38,321.82,5874.0,318.4846,318.5142,317.0835,317.5177,5874.0
2023-03-17 15:40:00,321.78,321.99,320.27,320.27,8405.0,317.4782,317.6854,315.9884,315.9884,8405.0
2023-03-17 15:50:00,320.24,321.22,320.06,320.61,29218.0,315.9588,316.9257,315.7812,316.3238,29218.0
2023-03-20 09:30:00,323.78,325.2,321.91,321.91,4773.0,319.4515,320.8525,317.6065,317.6065,4773.0
2023-03-20 09:40:00,323.97,325.58,323.97,325.57,3584.0,319.6389,321.2274,319.6389,321.2175,3584.0
2023-03-20 09:50:00,326.12,328.38,326.12,327.49,16356.0,321.7602,323.99,321.7602,323.1119,16356.0
2023-03-20 10:00:00,327.47,327.48,324.48,324.48,3777.0,323.0921,323.102,320.1421,320.1421,3777.0
2023-03-20 10:10:00,324.78,326.21,324.69,325.54,14773.0,320.4381,321.849,320.3493,321.1879,14773.0
2023-03-20 10:20:00,325.39,326.82,325.17,326.54,10529.0,321.0399,322.4508,320.8229,322.1746,10529.0
2023-03-20 10:30:00,326.49,326.84,325.42,325.42,2600.0,322.1252,322.4706,321.0695,321.0695,2600.0
2023-03-20 10:40:00,325.56,325.89,325.07,325.56,2981.0,321.2077,321.5333,320.7242,321.2077,2981.0
2023-03-20 10:50:00,325.42,325.83,324.91,325.43,2878.0,321.0695,321.4741,320.5664,321.0794,2878.0
2023-03-20 11:00:00,325.8,326.11,325.2,325.5,4599.0,321.4445,321.7503,320.8525,321.1485,4599.0
2023-03-20 11:10:00,325.18,325.52,324.45,324.88,3466.0,320.8327,321.1682,320.1125,320.5368,3466.0
2023-03-20 11:20:00,324.87,325.97,324.87,325.97,7628.0,320.5269,321.6122,320.5269,321.6122,7628.0
2023-03-20 11:30:00,325.67,325.67,324.8,325.46,3100.0,321.3162,321.3162,320.4578,321.109,3100.0
2023-03-20 11:40:00,325.19,325.28,324.51,324.92,3483.0,320.8426,320.9314,320.1717,320.5762,3483.0
2023-03-20 11:50:00,324.86,325.62,324.63,325.36,15957.0,320.517,321.2669,320.2901,321.0103,15957.0
2023-03-20 12:00:00,325.4,325.72,324.05,324.22,4454.0,321.0498,321.3655,319.7179,319.8856,4454.0
2023-03-20 12:10:00,323.65,323.65,322.11,322.11,4445.0,319.3232,319.3232,317.8038,317.8038,4445.0
2023-03-20 12:20:00,322.31,322.62,321.8,322.62,6610.0,318.0011,318.307,317.4979,318.307,6610.0
2023-03-20 12:30:00,322.5,323.14,322.47,322.94,2766.0,318.1886,318.82,318.159,318.6227,2766.0
2023-03-20 12:40:00,322.96,323.35,322.29,323.27,3406.0,318.6424,319.0272,317.9814,318.9483,3406.0
2023-03-20 12:50:00,323.39,323.92,323.38,323.67,2757.0,319.0667,319.5896,319.0568,319.3429,2757.0
2023-03-20 13:00:00,323.65,324.6,323.51,324.26,2772.0,319.3232,320.2605,319.1851,319.925,2772.0
2023-03-20 13:10:00,324.42,324.81,324.37,324.62,1813.0,320.0829,320.4677,320.0336,320.2802,1813.0
2023-03-20 13:20:00,324.58,325.05,324.47,324.56,3209.0,320.2408,320.7045,320.1322,320.221,3209.0
2023-03-20 13:30:00,324.45,324.68,323.83,324.33,2117.0,320.1125,320.3394,319.5008,319.9941,2117.0
2023-03-20 13:40:00,324.31,324.85,324.3,324.34,2400.0,319.9744,320.5072,319.9645,320.004,2400.0
2023-03-20 13:50:00,324.3,324.37,323.11,323.28,5257.0,319.9645,320.0336,318.7904,318.9581,5257.0
2023-03-20 14:00:00,323.71,323.74,322.69,322.69,3252.0,319.3824,319.412,318.376,318.376,3252.0
2023-03-20 14:10:00,323.04,323.3,322.73,323.3,5511.0,318.7214,318.9779,318.4155,318.9779,5511.0
2023-03-20 14:20:00,323.46,323.81,323.44,323.55,4895.0,319.1357,319.4811,319.116,319.2245,4895.0
2023-03-20 14:30:00,323.75,323.86,322.58,323.56,6768.0,319.4219,319.5304,318.2675,319.2344,6768.0
2023-03-20 14:40:00,323.6,324.6,323.45,324.34,7358.0,319.2739,320.2605,319.1259,320.004,7358.0
2023-03-20 14:50:00,324.34,325.1,323.3,323.37,5539.0,320.004,320.7538,318.9779,319.0469,5539.0
2023-03-20 15:00:00,323.62,323.73,322.85,322.85,2640.0,319.2936,319.4021,318.5339,318.5339,2640.0
2023-03-20 15:10:00,322.99,323.3,322.56,323.15,8401.0,318.672,318.9779,318.2478,318.8299,8401.0
2023-03-20 15:20:00,323.16,323.55,322.6,323.55,3618.0,318.8398,319.2245,318.2872,319.2245,3618.0
2023-03-20 15:30:00,323.55,324.8,323.42,324.8,6161.0,319.2245,320.4578,319.0963,320.4578,6161.0
2023-03-20 15:40:00,324.54,324.95,324.3,324.76,7304.0,320.2013,320.6058,319.9645,320.4184,7304.0
2023-03-20 15:50:00,324.76,325.54,324.44,324.72,13409.0,320.4184,321.1879,320.1026,320.3789,13409.0
2023-03-21 09:30:00,329.74,330.34,329.3,330.14,3687.0,325.3318,325.9238,324.8977,325.7264,3687.0
2023-03-21 09:40:00,330.2,331.09,330.15,330.2,9675.0,325.7856,326.6637,325.7363,325.7856,9675.0
2023-03-21 09:50:00,330.43,330.55,329.85,330.45,11066.0,326.0126,326.131,325.4403,326.0323,11066.0
2023-03-21 10:00:00,330.58,330.91,328.89,330.03,7487.0,326.1606,326.4861,324.4931,325.6179,7487.0
2023-03-21 10:10:00,330.28,331.43,330.26,331.43,7659.0,325.8646,326.9992,325.8448,326.9992,7659.0
2023-03-21 10:20:00,331.84,331.84,330.89,331.44,7638.0,327.4037,327.4037,326.4664,327.0091,7638.0
2023-03-21 10:30:00,331.42,331.61,329.66,330.09,4718.0,326.9893,327.1768,325.2529,325.6771,4718.0
2023-03-21 10:40:00,330.31,330.94,329.95,330.89,2538.0,325.8942,326.5157,325.539,326.4664,2538.0
2023-03-21 10:50:00,330.63,331.12,330.54,330.54,5794.0,326.2099,326.6933,326.1211,326.1211,5794.0
2023-03-21 11:00:00,330.86,331.72,330.81,331.72,2807.0,326.4368,327.2853,326.3875,327.2853,2807.0
2023-03-21 11:10:00,332.03,332.97,331.85,332.9,5526.0,327.5912,328.5186,327.4136,328.4495,5526.0
2023-03-21 11:20:00,332.84,333.6,332.75,333.42,8974.0,328.3903,329.1402,328.3015,328.9626,8974.0
2023-03-21 11:30:00,333.58,334.22,333.06,333.75,13319.0,329.1204,329.7519,328.6074,329.2882,13319.0
2023-03-21 11:40:00,333.63,334.16,332.63,333.41,9407.0,329.1698,329.6927,328.1831,328.9527,9407.0
2023-03-21 11:50:00,333.62,333.69,332.35,332.47,16625.0,329.1599,329.229,327.9069,328.0253,16625.0
2023-03-21 12:00:00,332.35,332.91,331.64,332.86,9116.0,327.9069,328.4594,327.2064,328.4101,9116.0
2023-03-21 12:10:00,332.71,332.71,332.32,332.33,1439.0,328.2621,328.2621,327.8773,327.8872,1439.0
2023-03-21 12:20:00,332.43,333.3,332.41,333.3,2851.0,327.9858,328.8442,327.9661,328.8442,2851.0
2023-03-21 12:30:00,333.36,333.8,333.35,333.6,3421.0,328.9034,329.3375,328.8935,329.1402,3421.0
2023-03-21 12:40:00,333.53,333.68,332.91,333.1,2200.0,329.0711,329.2191,328.4594,328.6469,2200.0
2023-03-21 12:50:00,333.19,333.46,332.94,333.37,3888.0,328.7357,329.0021,328.489,328.9133,3888.0
2023-03-21 13:00:00,333.47,333.47,332.82,333.36,2878.0,329.0119,329.0119,328.3706,328.9034,2878.0
2023-03-21 13:10:00,333.17,333.57,332.86,332.87,2603.0,328.7159,329.1106,328.4101,328.4199,2603.0
2023-03-21 13:20:00,332.75,332.83,331.9,332.13,2983.0,328.3015,328.3805,327.4629,327.6898,2983.0
2023-03-21 13:30:00,332.2,333.01,332.2,332.77,7083.0,327.7589,328.5581,327.7589,328.3213,7083.0
2023-03-21 13:40:00,332.56,333.3,332.55,333.03,5799.0,328.1141,328.8442,328.1042,328.5778,5799.0
2023-03-21 13:50:00,332.85,332.85,332.39,332.46,4019.0,328.4002,328.4002,327.9464,328.0154,4019.0
2023-03-21 14:00:00,332.66,333.07,332.58,332.63,5066.0,328.2127,328.6173,328.1338,328.1831,5066.0
2023-03-21 14:10:00,332.61,333.21,332.58,332.97,2700.0,328.1634,328.7554,328.1338,328.5186,2700.0
2023-03-21 14:20:00,333.14,333.26,332.89,332.89,1413.0,328.6863,328.8047,328.4397,328.4397,1413.0
2023-03-21 14:30:00,332.9,333.42,332.83,332.94,3258.0,328.4495,328.9626,328.3805,328.489,3258.0
2023-03-21 14:40:00,332.6,333.11,332.6,332.96,1796.0,328.1535,328.6567,328.1535,328.5087,1796.0
2023-03-21 14:50:00,332.67,333.26,332.43,333.26,4004.0,328.2226,328.8047,327.9858,328.8047,4004.0
2023-03-21 15:00:00,333.26,334.05,333.26,334.03,4707.0,328.8047,329.5842,328.8047,329.5644,4707.0
2023-03-21 15:10:00,334.03,334.82,334.03,334.24,3843.0,329.5644,330.3439,329.5644,329.7716,3843.0
2023-03-21 15:20:00,334.29,334.34,333.85,334.25,10390.0,329.821,329.8703,329.3868,329.7815,10390.0
2023-03-21 15:30:00,334.34,334.42,333.89,334.32,7533.0,329.8703,329.9492,329.4263,329.8506,7533.0
2023-03-21 15:40:00,334.35,335.58,334.35,335.37,11493.0,329.8802,331.0937,329.8802,330.8865,11493.0
2023-03-21 15:50:00,335.4,335.74,334.83,335.17,52231.0,330.9161,331.2516,330.3537,330.6892,52231.0
2023-03-22 09:30:00,334.1,334.29,333.52,333.99,3077.0,329.6335,329.821,329.0613,329.525,3077.0
2023-03-22 09:40:00,334.38,335.08,333.06,333.87,8030.0,329.9098,330.6004,328.6074,329.4066,8030.0
2023-03-22 09:50:00,334.37,334.37,332.93,333.31,1100.0,329.8999,329.8999,328.4791,328.8541,1100.0
2023-03-22 10:00:00,333.46,333.58,332.59,333.42,9802.0,329.0021,329.1204,328.1437,328.9626,9802.0
2023-03-22 10:10:00,333.17,333.49,332.81,333.48,2546.0,328.7159,329.0317,328.3607,329.0218,2546.0
2023-03-22 10:20:00,333.67,333.7,332.81,333.18,6720.0,329.2092,329.2388,328.3607,328.7258,6720.0
2023-03-22 10:30:00,333.27,333.52,332.71,332.99,5200.0,328.8146,329.0613,328.2621,328.5383,5200.0
2023-03-22 10:40:00,333.04,333.16,332.69,332.69,4100.0,328.5877,328.7061,328.2423,328.2423,4100.0
2023-03-22 10:50:00,332.66,332.66,331.58,331.58,3700.0,328.2127,328.2127,327.1472,327.1472,3700.0
2023-03-22 11:00:00,331.95,332.71,331.95,332.29,1480.0,327.5122,328.2621,327.5122,327.8477,1480.0
2023-03-22 11:10:00,331.89,331.89,330.8,331.0,3500.0,327.453,327.453,326.3776,326.5749,3500.0
2023-03-22 11:20:00,330.89,331.08,330.8,330.8,1574.0,326.4664,326.6539,326.3776,326.3776,1574.0
2023-03-22 11:30:00,331.02,331.47,331.02,331.3,1600.0,326.5947,327.0387,326.5947,326.8709,1600.0
2023-03-22 11:40:00,331.09,331.39,330.99,331.38,700.0,326.6637,326.9597,326.5651,326.9499,700.0
2023-03-22 11:50:00,331.38,332.1,331.38,332.1,2224.0,326.9499,327.6602,326.9499,327.6602,2224.0
2023-03-22 12:00:00,332.18,332.36,331.54,331.54,2117.0,327.7392,327.9168,327.1077,327.1077,2117.0
2023-03-22 12:10:00,331.99,331.99,331.69,331.85,1500.0,327.5517,327.5517,327.2557,327.4136,1500.0
2023-03-22 12:20:00,332.02,332.28,331.78,332.12,1810.0,327.5813,327.8378,327.3445,327.68,1810.0
2023-03-22 12:30:00,332.13,332.16,331.93,332.06,1800.0,327.6898,327.7194,327.4925,327.6208,1800.0
2023-03-22 12:40:00,332.06,333.09,332.06,332.59,14005.0,327.6208,328.637,327.6208,328.1437,14005.0
2023-03-22 12:50:00,332.63,332.93,332.24,332.38,2689.0,328.1831,328.4791,327.7984,327.9365,2689.0
2023-03-22 13:00:00,332.12,332.34,331.18,331.41,3314.0,327.68,327.897,326.7525,326.9795,3314.0
2023-03-22 13:10:00,331.45,331.84,331.45,331.73,2610.0,327.0189,327.4037,327.0189,327.2952,2610.0
2023-03-22 13:20:00,331.83,331.99,331.68,331.7,1400.0,327.3938,327.5517,327.2458,327.2656,1400.0
2023-03-22 13:30:00,331.83,332.03,331.52,331.8,2978.0,327.3938,327.5912,327.088,327.3642,2978.0
2023-03-22 13:40:00,331.75,332.14,331.73,332.14,1443.0,327.3149,327.6997,327.2952,327.6997,1443.0
2023-03-22 13:50:00,332.02,333.01,331.97,332.15,7770.0,327.5813,328.5581,327.532,327.7096,7770.0
2023-03-22 14:00:00,332.55,336.34,332.55,334.73,5243.0,328.1042,331.8436,328.1042,330.2551,5243.0
2023-03-22 14:10:00,334.66,334.71,333.25,334.21,10253.0,330.186,330.2353,328.7949,329.742,10253.0
2023-03-22 14:20:00,334.21,335.06,333.33,335.06,12437.0,329.742,330.5807,328.8738,330.5807,12437.0
2023-03-22 14:30:00,334.77,336.03,331.93,333.65,8707.0,330.2945,331.5377,327.4925,329.1895,8707.0
2023-03-22 14:40:00,334.19,336.82,334.19,336.22,3490.0,329.7223,332.3171,329.7223,331.7252,3490.0
2023-03-22 14:50:00,336.5,337.04,333.75,333.75,6378.0,332.0014,332.5342,329.2882,329.2882,6378.0
2023-03-22 15:00:00,333.94,333.95,331.72,332.45,5591.0,329.4756,329.4855,327.2853,328.0056,5591.0
2023-03-22 15:10:00,332.39,333.48,331.64,333.33,4458.0,327.9464,329.0218,327.2064,328.8738,4458.0
2023-03-22 15:20:00,333.25,334.83,333.22,334.29,3837.0,328.7949,330.3537,328.7653,329.821,3837.0
2023-03-22 15:30:00,334.23,334.23,331.79,332.05,5491.0,329.7618,329.7618,327.3544,327.6109,5491.0
2023-03-22 15:40:00,332.47,332.6,330.72,331.04,9004.0,328.0253,328.1535,326.2987,326.6144,9004.0
2023-03-22 15:50:00,330.8,331.28,328.15,328.15,36005.0,326.3776,326.8512,323.763,323.763,36005.0
2023-03-23 09:30:00,327.69,329.59,327.69,329.19,3039.0,323.3092,325.1838,323.3092,324.7891,3039.0
2023-03-23 09:40:00,328.51,332.45,328.51,332.45,10061.0,324.1182,328.0056,324.1182,328.0056,10061.0
2023-03-23 09:50:00,331.5,331.89,330.45,330.6,3682.0,327.0683,327.453,326.0323,326.1803,3682.0
2023-03-23 10:00:00,330.45,333.68,330.1,333.68,9389.0,326.0323,329.2191,325.687,329.2191,9389.0
2023-03-23 10:10:00,332.89,336.19,332.88,336.04,11189.0,328.4397,331.6956,328.4298,331.5476,11189.0
2023-03-23 10:20:00,335.78,335.78,333.01,333.74,5205.0,331.291,331.291,328.5581,329.2783,5205.0
2023-03-23 10:30:00,332.98,334.63,332.69,334.44,11205.0,328.5285,330.1564,328.2423,329.969,11205.0
2023-03-23 10:40:00,334.47,334.68,333.79,334.22,4490.0,329.9986,330.2057,329.3276,329.7519,4490.0
2023-03-23 10:50:00,334.47,336.24,334.47,336.06,4502.0,329.9986,331.7449,329.9986,331.5673,4502.0
2023-03-23 11:00:00,336.12,336.89,335.7,336.24,4725.0,331.6265,332.3862,331.2121,331.7449,4725.0
2023-03-23 11:10:00,336.08,336.46,335.0,335.0,3269.0,331.587,331.9619,330.5215,330.5215,3269.0
2023-03-23 11:20:00,335.27,336.56,335.26,336.4,5087.0,330.7879,332.0606,330.778,331.9027,5087.0
2023-03-23 11:30:00,336.37,336.44,335.63,335.84,1494.0,331.8731,331.9422,331.143,331.3502,1494.0
2023-03-23 11:40:00,335.87,336.39,335.03,336.25,4614.0,331.3798,331.8929,330.5511,331.7548,4614.0
2023-03-23 11:50:00,336.49,336.91,336.09,336.32,6987.0,331.9915,332.4059,331.5969,331.8238,6987.0
2023-03-23 12:00:00,336.17,336.31,335.57,336.31,3952.0,331.6758,331.814,331.0838,331.814,3952.0
2023-03-23 12:10:00,335.94,335.94,334.5,335.07,2438.0,331.4489,331.4489,330.0281,330.5905,2438.0
2023-03-23 12:20:00,335.78,335.96,335.25,335.34,4366.0,331.291,331.4686,330.7681,330.8569,4366.0
2023-03-23 12:30:00,335.79,336.32,335.79,335.9,5541.0,331.3009,331.8238,331.3009,331.4094,5541.0
2023-03-23 12:40:00,335.45,335.93,335.07,335.5,6218.0,330.9654,331.439,330.5905,331.0148,6218.0
2023-03-23 12:50:00,335.34,335.62,335.06,335.45,9660.0,330.8569,331.1332,330.5807,330.9654,9660.0
2023-03-23 13:00:00,335.5,335.83,335.09,335.22,13214.0,331.0148,331.3404,330.6103,330.7385,13214.0
2023-03-23 13:10:00,335.0,335.2,334.32,334.38,2445.0,330.5215,330.7188,329.8506,329.9098,2445.0
2023-03-23 13:20:00,334.57,334.98,333.94,334.28,3500.0,330.0972,330.5017,329.4756,329.8111,3500.0
2023-03-23 13:30:00,334.91,335.08,334.43,335.08,2420.0,330.4327,330.6004,329.9591,330.6004,2420.0
2023-03-23 13:40:00,335.36,335.99,334.98,335.03,5494.0,330.8767,331.4982,330.5017,330.5511,5494.0
2023-03-23 13:50:00,335.03,335.03,334.35,334.35,3769.0,330.5511,330.5511,329.8802,329.8802,3769.0
2023-03-23 14:00:00,334.67,335.06,333.37,333.37,10118.0,330.1959,330.5807,328.9133,328.9133,10118.0
2023-03-23 14:10:00,333.4,333.62,332.89,333.62,7319.0,328.9429,329.1599,328.4397,329.1599,7319.0
2023-03-23 14:20:00,333.04,333.72,332.77,332.87,10675.0,328.5877,329.2586,328.3213,328.4199,10675.0
2023-03-23 14:30:00,332.98,333.46,331.99,332.22,6850.0,328.5285,329.0021,327.5517,327.7786,6850.0
2023-03-23 14:40:00,331.35,331.63,330.63,331.14,2838.0,326.9203,327.1965,326.2099,326.7131,2838.0
2023-03-23 14:50:00,330.76,331.08,329.7,331.08,5992.0,326.3381,326.6539,325.2923,326.6539,5992.0
2023-03-23 15:00:00,331.9,334.03,331.86,332.91,3232.0,327.4629,329.5644,327.4234,328.4594,3232.0
2023-03-23 15:10:00,333.1,333.13,330.43,330.84,4991.0,328.6469,328.6765,326.0126,326.4171,4991.0
2023-03-23 15:20:00,330.83,332.0,329.86,331.38,5916.0,326.4072,327.5616,325.4502,326.9499,5916.0
2023-03-23 15:30:00,331.09,332.87,330.91,332.78,4771.0,326.6637,328.4199,326.4861,328.3311,4771.0
2023-03-23 15:40:00,332.07,334.33,331.98,334.21,14510.0,327.6306,329.8604,327.5418,329.742,14510.0
2023-03-23 15:50:00,334.56,335.96,333.21,333.22,54486.0,330.0873,331.4686,328.7554,328.7653,54486.0
2023-03-24 09:30:00,329.71,331.3,328.86,330.27,3004.0,325.3022,326.8709,324.4635,325.8547,3004.0
2023-03-24 09:40:00,330.26,330.26,326.6,326.61,2481.0,325.8448,325.8448,322.2338,322.2436,2481.0
2023-03-24 09:50:00,327.21,329.35,327.2,329.35,1742.0,322.8356,324.947,322.8257,324.947,1742.0
2023-03-24 10:00:00,328.86,331.0,328.85,329.97,8835.0,324.4635,326.5749,324.4537,325.5587,8835.0
2023-03-24 10:10:00,329.65,330.5,328.89,328.96,2768.0,325.243,326.0816,324.4931,324.5622,2768.0
2023-03-24 10:20:00,329.41,331.12,328.09,330.56,7637.0,325.0062,326.6933,323.7038,326.1408,7637.0
2023-03-24 10:30:00,330.72,331.44,329.76,330.27,3787.0,326.2987,327.0091,325.3515,325.8547,3787.0
2023-03-24 10:40:00,330.16,330.46,328.99,328.99,5017.0,325.7462,326.0422,324.5918,324.5918,5017.0
2023-03-24 10:50:00,328.83,329.63,328.83,329.35,4143.0,324.4339,325.2233,324.4339,324.947,4143.0
2023-03-24 11:00:00,329.52,329.58,328.36,328.36,3646.0,325.1147,325.1739,323.9702,323.9702,3646.0
2023-03-24 11:10:00,328.23,328.23,327.6,327.79,1888.0,323.842,323.842,323.2204,323.4079,1888.0
2023-03-24 11:20:00,327.92,328.4,327.32,327.81,5057.0,323.5361,324.0097,322.9441,323.4276,5057.0
2023-03-24 11:30:00,327.47,328.37,327.26,328.17,1023.0,323.0921,323.9801,322.8849,323.7828,1023.0
2023-03-24 11:40:00,328.45,330.97,328.44,329.85,1387.0,324.059,326.5453,324.0492,325.4403,1387.0
2023-03-24 11:50:00,329.25,329.93,329.25,329.8,1410.0,324.8483,325.5192,324.8483,325.391,1410.0
2023-03-24 12:00:00,329.52,330.49,329.52,329.75,1770.0,325.1147,326.0718,325.1147,325.3417,1770.0
2023-03-24 12:10:00,329.51,329.51,328.98,329.26,800.0,325.1049,325.1049,324.5819,324.8582,800.0
2023-03-24 12:20:00,329.68,330.55,329.4,330.55,900.0,325.2726,326.131,324.9963,326.131,900.0
2023-03-24 12:30:00,331.02,331.8,330.83,331.58,1701.0,326.5947,327.3642,326.4072,327.1472,1701.0
2023-03-24 12:40:00,331.57,332.83,331.57,332.83,1286.0,327.1373,328.3805,327.1373,328.3805,1286.0
2023-03-24 12:50:00,332.96,333.86,332.63,333.51,3508.0,328.5087,329.3967,328.1831,329.0514,3508.0
2023-03-24 13:00:00,333.68,334.15,333.62,333.74,1902.0,329.2191,329.6828,329.1599,329.2783,1902.0
2023-03-24 13:10:00,333.88,334.39,333.39,333.39,4132.0,329.4164,329.9196,328.933,328.933,4132.0
2023-03-24 13:20:00,333.57,333.93,333.11,333.51,3355.0,329.1106,329.4658,328.6567,329.0514,3355.0
2023-03-24 13:30:00,333.62,333.97,333.62,333.96,1924.0,329.1599,329.5052,329.1599,329.4954,1924.0
2023-03-24 13:40:00,334.04,334.06,333.15,333.16,3766.0,329.5743,329.594,328.6962,328.7061,3766.0
2023-03-24 13:50:00,333.0,334.08,332.87,334.08,2750.0,328.5482,329.6138,328.4199,329.6138,2750.0
2023-03-24 14:00:00,333.92,334.86,333.9,334.74,3922.0,329.4559,330.3833,329.4362,330.2649,3922.0
2023-03-24 14:10:00,334.6,335.25,334.47,334.99,6864.0,330.1268,330.7681,329.9986,330.5116,6864.0
2023-03-24 14:20:00,335.04,335.45,334.93,335.05,2986.0,330.5609,330.9654,330.4524,330.5708,2986.0
2023-03-24 14:30:00,335.1,335.92,335.07,335.63,2248.0,330.6201,331.4292,330.5905,331.143,2248.0
2023-03-24 14:40:00,335.78,336.16,335.71,336.0,1938.0,331.291,331.666,331.222,331.5081,1938.0
2023-03-24 14:50:00,335.78,335.97,335.45,335.7,2303.0,331.291,331.4785,330.9654,331.2121,2303.0
2023-03-24 15:00:00,335.59,335.69,335.17,335.33,2300.0,331.1036,331.2022,330.6892,330.8471,2300.0
2023-03-24 15:10:00,335.47,336.28,335.47,336.28,1688.0,330.9852,331.7844,330.9852,331.7844,1688.0
2023-03-24 15:20:00,336.44,337.06,336.41,337.01,4273.0,331.9422,332.5539,331.9126,332.5046,4273.0
2023-03-24 15:30:00,337.16,337.28,336.53,337.01,6279.0,332.6526,332.771,332.031,332.5046,6279.0
2023-03-24 15:40:00,336.78,337.1,336.54,336.85,5843.0,332.2777,332.5934,332.0409,332.3467,5843.0
2023-03-24 15:50:00,336.69,337.12,336.18,336.83,24228.0,332.1889,332.6131,331.6857,332.327,24228.0
2023-03-27 09:30:00,339.46,341.54,339.46,339.78,8317.0,334.9218,336.974,334.9218,335.2376,8317.0
2023-03-27 09:40:00,340.41,340.41,337.76,337.77,550.0,335.8591,335.8591,333.2446,333.2544,550.0
2023-03-27 09:50:00,339.9,339.9,338.13,338.13,1340.0,335.356,335.356,333.6096,333.6096,1340.0
2023-03-27 10:00:00,336.99,338.02,336.98,337.5,4509.0,332.4849,333.5011,332.475,332.988,4509.0
2023-03-27 10:10:00,337.84,339.02,337.5,337.88,2056.0,333.3235,334.4877,332.988,333.363,2056.0
2023-03-27 10:20:00,338.53,338.59,338.41,338.54,1131.0,334.0043,334.0635,333.8859,334.0141,1131.0
2023-03-27 10:30:00,337.73,337.86,337.25,337.86,1147.0,333.215,333.3432,332.7414,333.3432,1147.0
2023-03-27 10:40:00,337.48,337.85,336.83,336.83,2435.0,332.9683,333.3334,332.327,332.327,2435.0
2023-03-27 10:50:00,337.32,337.83,336.26,336.26,1900.0,332.8104,333.3136,331.7646,331.7646,1900.0
2023-03-27 11:00:00,336.59,337.16,336.44,336.69,610.0,332.0902,332.6526,331.9422,332.1889,610.0
2023-03-27 11:10:00,336.34,336.88,336.15,336.41,1379.0,331.8436,332.3763,331.6561,331.9126,1379.0
2023-03-27 11:20:00,336.65,337.09,336.52,336.93,1560.0,332.1494,332.5835,332.0211,332.4257,1560.0
2023-03-27 11:30:00,337.78,338.06,337.61,337.73,791.0,333.2643,333.5406,333.0966,333.215,791.0
2023-03-27 11:40:00,337.65,338.23,337.64,338.23,1998.0,333.136,333.7083,333.1262,333.7083,1998.0
2023-03-27 11:50:00,338.49,338.57,338.02,338.47,3683.0,333.9648,334.0437,333.5011,333.9451,3683.0
2023-03-27 12:00:00,338.65,340.04,338.65,339.49,3150.0,334.1227,335.4941,334.1227,334.9514,3150.0
2023-03-27 12:10:00,339.98,340.75,339.98,340.69,3819.0,335.4349,336.1946,335.4349,336.1354,3819.0
2023-03-27 12:20:00,340.46,340.46,339.63,340.09,3844.0,335.9085,335.9085,335.0896,335.5434,3844.0
2023-03-27 12:30:00,339.99,340.42,339.67,340.42,1819.0,335.4448,335.869,335.129,335.869,1819.0
2023-03-27 12:40:00,339.81,340.1,339.24,339.75,4356.0,335.2672,335.5533,334.7048,335.208,4356.0
2023-03-27 12:50:00,339.47,339.58,339.47,339.57,412.0,334.9317,335.0402,334.9317,335.0304,412.0
2023-03-27 13:00:00,340.0,340.2,339.57,339.87,3185.0,335.4546,335.6519,335.0304,335.3264,3185.0
2023-03-27 13:10:00,339.87,341.11,339.72,341.11,3668.0,335.3264,336.5498,335.1784,336.5498,3668.0
2023-03-27 13:20:00,341.1,342.13,341.09,341.6,2892.0,336.5399,337.5561,336.53,337.0332,2892.0
2023-03-27 13:30:00,341.43,341.95,341.4,341.92,3343.0,336.8655,337.3786,336.8359,337.349,3343.0
2023-03-27 13:40:00,341.98,342.2,341.71,341.71,5343.0,337.4082,337.6252,337.1418,337.1418,5343.0
2023-03-27 13:50:00,341.93,341.93,341.06,341.06,3091.0,337.3588,337.3588,336.5004,336.5004,3091.0
2023-03-27 14:00:00,341.06,341.07,339.88,339.88,3690.0,336.5004,336.5103,335.3362,335.3362,3690.0
2023-03-27 14:10:00,339.76,339.9,339.19,339.82,3134.0,335.2178,335.356,334.6554,335.277,3134.0
2023-03-27 14:20:00,339.65,340.37,339.58,340.37,3244.0,335.1093,335.8197,335.0402,335.8197,3244.0
2023-03-27 14:30:00,340.34,341.02,339.91,340.44,4198.0,335.7901,336.461,335.3658,335.8887,4198.0
2023-03-27 14:40:00,340.17,340.44,339.82,339.82,2671.0,335.6223,335.8887,335.277,335.277,2671.0
2023-03-27 14:50:00,340.26,340.49,339.33,340.4,2720.0,335.7111,335.9381,334.7936,335.8493,2720.0
2023-03-27 15:00:00,340.44,340.44,339.98,340.19,1000.0,335.8887,335.8887,335.4349,335.6421,1000.0
2023-03-27 15:10:00,340.28,340.31,339.85,339.87,3840.0,335.7309,335.7605,335.3066,335.3264,3840.0
2023-03-27 15:20:00,339.82,340.91,339.8,340.53,4439.0,335.277,336.3525,335.2573,335.9775,4439.0
2023-03-27 15:30:00,340.47,340.9,339.77,339.92,3548.0,335.9183,336.3426,335.2277,335.3757,3548.0
2023-03-27 15:40:00,339.91,340.08,339.09,339.21,7491.0,335.3658,335.5336,334.5568,334.6752,7491.0
2023-03-27 15:50:00,339.06,339.59,338.57,339.27,19182.0,334.5272,335.0501,334.0437,334.7344,19182.0
2023-03-28 09:30:00,338.18,341.49,337.28,340.98,3854.0,333.659,336.9247,332.771,336.4215,3854.0
2023-03-28 09:40:00,341.48,341.94,340.3,340.31,6923.0,336.9148,337.3687,335.7506,335.7605,6923.0
2023-03-28 09:50:00,340.72,341.13,340.26,340.66,5975.0,336.165,336.5695,335.7111,336.1058,5975.0
2023-03-28 10:00:00,340.43,343.15,340.43,343.15,4502.0,335.8789,338.5625,335.8789,338.5625,4502.0
2023-03-28 10:10:00,343.15,344.44,343.14,343.53,3659.0,338.5625,339.8353,338.5526,338.9374,3659.0
2023-03-28 10:20:00,343.28,343.53,342.61,342.93,3199.0,338.6908,338.9374,338.0297,338.3455,3199.0
2023-03-28 10:30:00,343.14,343.15,341.73,342.64,3203.0,338.5526,338.5625,337.1615,338.0593,3203.0
2023-03-28 10:40:00,342.75,343.06,342.35,343.03,1600.0,338.1679,338.4737,337.7732,338.4441,1600.0
2023-03-28 10:50:00,343.02,343.04,342.47,342.49,1253.0,338.4342,338.454,337.8916,337.9113,1253.0
2023-03-28 11:00:00,342.46,343.47,342.18,342.19,8503.0,337.8817,338.8782,337.6055,337.6153,8503.0
2023-03-28 11:10:00,342.28,343.06,341.91,342.64,2429.0,337.7041,338.4737,337.3391,338.0593,2429.0
2023-03-28 11:20:00,342.71,343.26,342.58,343.26,2330.0,338.1284,338.671,338.0001,338.671,2330.0
2023-03-28 11:30:00,343.23,344.68,343.23,344.65,3622.0,338.6414,340.0721,338.6414,340.0425,3622.0
2023-03-28 11:40:00,344.68,345.31,344.22,344.71,8750.0,340.0721,340.6936,339.6182,340.1017,8750.0
2023-03-28 11:50:00,344.86,345.39,344.83,345.39,1947.0,340.2496,340.7726,340.22,340.7726,1947.0
2023-03-28 12:00:00,345.62,346.43,345.51,345.96,10420.0,340.9995,341.7987,340.891,341.3349,10420.0
2023-03-28 12:10:00,345.93,346.09,345.48,345.6,4000.0,341.3053,341.4632,340.8614,340.9798,4000.0
2023-03-28 12:20:00,345.75,345.8,345.64,345.64,1648.0,341.1278,341.1771,341.0192,341.0192,1648.0
2023-03-28 12:30:00,345.5,345.74,345.24,345.69,2419.0,340.8811,341.1179,340.6246,341.0686,2419.0
2023-03-28 12:40:00,345.81,346.15,345.55,345.81,2106.0,341.1869,341.5224,340.9304,341.1869,2106.0
2023-03-28 12:50:00,345.7,346.04,345.7,345.94,10022.0,341.0784,341.4139,341.0784,341.3152,10022.0
2023-03-28 13:00:00,345.88,346.06,344.85,345.02,1925.0,341.256,341.4336,340.2398,340.4075,1925.0
2023-03-28 13:10:00,344.91,344.91,344.35,344.51,914.0,340.299,340.299,339.7465,339.9043,914.0
2023-03-28 13:20:00,344.72,344.89,344.37,344.69,1601.0,340.1115,340.2792,339.7662,340.0819,1601.0
2023-03-28 13:30:00,344.57,344.72,343.9,344.2,8074.0,339.9635,340.1115,339.3025,339.5985,8074.0
2023-03-28 13:40:00,344.07,344.36,344.01,344.07,4147.0,339.4702,339.7563,339.411,339.4702,4147.0
2023-03-28 13:50:00,343.96,344.14,343.85,344.11,3232.0,339.3617,339.5393,339.2532,339.5097,3232.0
2023-03-28 14:00:00,344.6,345.37,344.6,344.89,8110.0,339.9931,340.7528,339.9931,340.2792,8110.0
2023-03-28 14:10:00,344.63,344.85,344.36,344.52,2517.0,340.0227,340.2398,339.7563,339.9142,2517.0
2023-03-28 14:20:00,344.42,344.57,344.1,344.26,1047.0,339.8155,339.9635,339.4998,339.6577,1047.0
2023-03-28 14:30:00,344.09,344.45,343.81,344.02,2256.0,339.4899,339.8451,339.2137,339.4209,2256.0
2023-03-28 14:40:00,344.11,345.27,344.1,344.84,4690.0,339.5097,340.6542,339.4998,340.2299,4690.0
2023-03-28 14:50:00,344.81,345.26,344.81,345.26,1300.0,340.2003,340.6443,340.2003,340.6443,1300.0
2023-03-28 15:00:00,345.3,345.8,345.22,345.64,6617.0,340.6838,341.1771,340.6048,341.0192,6617.0
2023-03-28 15:10:00,345.38,345.87,344.52,344.69,6959.0,340.7627,341.2461,339.9142,340.0819,6959.0
2023-03-28 15:20:00,344.53,345.31,344.53,345.0,6003.0,339.9241,340.6936,339.9241,340.3878,6003.0
2023-03-28 15:30:00,344.92,346.04,344.83,345.82,11520.0,340.3088,341.4139,340.22,341.1968,11520.0
2023-03-28 15:40:00,346.02,346.26,345.7,346.12,15600.0,341.3941,341.6309,341.0784,341.4928,15600.0
2023-03-28 15:50:00,346.2,346.73,345.85,346.02,40655.0,341.5717,342.0946,341.2264,341.3941,40655.0
2023-03-29 09:30:00,349.56,350.61,347.38,348.73,13316.0,344.8868,345.9228,342.736,344.0679,13316.0
2023-03-29 09:40:00,349.34,350.85,349.29,349.5,6791.0,344.6698,346.1596,344.6204,344.8276,6791.0
2023-03-29 09:50:00,349.69,349.69,348.74,348.98,1000.0,345.0151,345.0151,344.0778,344.3146,1000.0
2023-03-29 10:00:00,348.95,349.48,348.57,349.0,2841.0,344.285,344.8079,343.9101,344.3343,2841.0
2023-03-29 10:10:00,348.51,348.51,347.81,348.48,2502.0,343.8509,343.8509,343.1602,343.8213,2502.0
2023-03-29 10:20:00,348.88,349.1,348.52,349.1,2965.0,344.2159,344.433,343.8607,344.433,2965.0
2023-03-29 10:30:00,349.06,350.25,349.05,350.23,3464.0,344.3935,345.5676,344.3836,345.5479,3464.0
2023-03-29 10:40:00,350.1,350.1,349.02,349.61,3973.0,345.4196,345.4196,344.354,344.9361,3973.0
2023-03-29 10:50:00,349.72,349.75,348.85,348.85,1470.0,345.0447,345.0743,344.1863,344.1863,1470.0
2023-03-29 11:00:00,349.07,349.63,348.96,349.19,3163.0,344.4034,344.9559,344.2948,344.5218,3163.0
2023-03-29 11:10:00,349.47,349.53,348.86,348.86,3761.0,344.798,344.8572,344.1962,344.1962,3761.0
2023-03-29 11:20:00,348.9,349.53,348.9,349.42,3715.0,344.2356,344.8572,344.2356,344.7487,3715.0
2023-03-29 11:30:00,349.24,350.0,349.24,349.99,4983.0,344.5711,345.3209,344.5711,345.3111,4983.0
2023-03-29 11:40:00,349.77,349.79,349.49,349.79,1063.0,345.094,345.1137,344.8178,345.1137,1063.0
2023-03-29 11:50:00,349.46,349.76,349.3,349.4,3114.0,344.7882,345.0841,344.6303,344.729,3114.0
2023-03-29 12:00:00,349.54,349.65,349.33,349.4,1950.0,344.8671,344.9756,344.6599,344.729,1950.0
2023-03-29 12:10:00,349.62,349.84,349.42,349.84,2522.0,344.946,345.1631,344.7487,345.1631,2522.0
2023-03-29 12:20:00,349.89,349.89,349.33,349.43,1503.0,345.2124,345.2124,344.6599,344.7586,1503.0
2023-03-29 12:30:00,349.62,349.62,349.48,349.5,828.0,344.946,344.946,344.8079,344.8276,828.0
2023-03-29 12:40:00,349.46,349.46,349.0,349.1,1166.0,344.7882,344.7882,344.3343,344.433,1166.0
2023-03-29 12:50:00,349.19,349.57,349.0,349.57,2900.0,344.5218,344.8967,344.3343,344.8967,2900.0
2023-03-29 13:00:00,349.38,349.65,349.35,349.65,800.0,344.7092,344.9756,344.6796,344.9756,800.0
2023-03-29 13:10:00,349.77,349.92,349.61,349.76,1520.0,345.094,345.242,344.9361,345.0841,1520.0
2023-03-29 13:20:00,349.58,349.99,349.58,349.99,892.0,344.9065,345.3111,344.9065,345.3111,892.0
2023-03-29 13:30:00,349.68,349.77,348.49,348.49,2079.0,345.0052,345.094,343.8311,343.8311,2079.0
2023-03-29 13:40:00,348.45,349.1,348.45,348.86,1000.0,343.7917,344.433,343.7917,344.1962,1000.0
2023-03-29 13:50:00,348.95,348.98,348.57,348.93,1673.0,344.285,344.3146,343.9101,344.2652,1673.0
2023-03-29 14:00:00,348.96,349.02,348.44,348.49,1287.0,344.2948,344.354,343.7818,343.8311,1287.0
2023-03-29 14:10:00,348.49,348.58,348.14,348.14,1000.0,343.8311,343.9199,343.4858,343.4858,1000.0
2023-03-29 14:20:00,348.14,348.42,347.92,348.42,1843.0,343.4858,343.7621,343.2687,343.7621,1843.0
2023-03-29 14:30:00,348.54,348.87,348.54,348.59,2082.0,343.8805,344.206,343.8805,343.9298,2082.0
2023-03-29 14:40:00,348.79,349.04,348.54,348.81,1300.0,344.1271,344.3738,343.8805,344.1468,1300.0
2023-03-29 14:50:00,348.81,349.24,348.54,348.98,2331.0,344.1468,344.5711,343.8805,344.3146,2331.0
2023-03-29 15:00:00,349.19,349.39,348.6,349.07,3191.0,344.5218,344.7191,343.9396,344.4034,3191.0
2023-03-29 15:10:00,348.9,350.0,348.88,349.88,3345.0,344.2356,345.3209,344.2159,345.2025,3345.0
2023-03-29 15:20:00,349.78,349.94,349.53,349.81,3909.0,345.1039,345.2617,344.8572,345.1335,3909.0
2023-03-29 15:30:00,349.69,350.0,349.07,349.21,5686.0,345.0151,345.3209,344.4034,344.5415,5686.0
2023-03-29 15:40:00,349.3,350.0,349.3,349.93,4020.0,344.6303,345.3209,344.6303,345.2519,4020.0
2023-03-29 15:50:00,350.0,351.33,349.86,351.24,24980.0,345.3209,346.6332,345.1828,346.5444,24980.0
2023-03-30 09:30:00,355.24,355.4,353.64,355.4,6224.0,350.4909,350.6487,348.9123,350.6487,6224.0
2023-03-30 09:40:00,355.67,356.83,355.28,356.07,3552.0,350.9151,352.0596,350.5303,351.3098,3552.0
2023-03-30 09:50:00,356.07,356.36,355.68,356.17,5572.0,351.3098,351.5959,350.925,351.4084,5572.0
2023-03-30 10:00:00,356.34,356.51,355.5,355.5,2487.0,351.5762,351.7439,350.7474,350.7474,2487.0
2023-03-30 10:10:00,355.02,355.02,353.1,353.66,2271.0,350.2738,350.2738,348.3795,348.932,2271.0
2023-03-30 10:20:00,353.95,354.22,353.28,353.67,2358.0,349.2181,349.4845,348.5571,348.9419,2358.0
2023-03-30 10:30:00,354.03,354.03,353.11,353.5,4051.0,349.2971,349.2971,348.3894,348.7741,4051.0
2023-03-30 10:40:00,353.5,354.18,353.5,354.03,1403.0,348.7741,349.4451,348.7741,349.2971,1403.0
2023-03-30 10:50:00,353.49,354.76,353.49,353.59,3692.0,348.7643,350.0173,348.7643,348.8629,3692.0
2023-03-30 11:00:00,353.18,353.18,353.03,353.16,500.0,348.4584,348.4584,348.3104,348.4387,500.0
2023-03-30 11:10:00,353.0,353.38,351.87,352.36,1810.0,348.2808,348.6557,347.1659,347.6494,1810.0
2023-03-30 11:20:00,352.44,352.48,351.02,351.59,4219.0,347.7283,347.7678,346.3273,346.8897,4219.0
2023-03-30 11:30:00,351.45,351.75,351.38,351.56,2426.0,346.7515,347.0475,346.6825,346.8601,2426.0
2023-03-30 11:40:00,351.47,351.61,350.48,350.48,2136.0,346.7713,346.9094,345.7945,345.7945,2136.0
2023-03-30 11:50:00,350.78,351.81,350.77,351.36,3309.0,346.0905,347.1067,346.0806,346.6628,3309.0
2023-03-30 12:00:00,351.38,351.38,350.7,350.88,1111.0,346.6825,346.6825,346.0116,346.1892,1111.0
2023-03-30 12:10:00,350.83,350.83,349.75,350.24,2505.0,346.1398,346.1398,345.0743,345.5577,2505.0
2023-03-30 12:20:00,350.17,350.62,350.1,350.56,2202.0,345.4887,345.9326,345.4196,345.8734,2202.0
2023-03-30 12:30:00,350.7,350.7,349.64,349.64,500.0,346.0116,346.0116,344.9657,344.9657,500.0
2023-03-30 12:40:00,349.67,350.25,349.67,350.04,3247.0,344.9953,345.5676,344.9953,345.3604,3247.0
2023-03-30 12:50:00,350.08,350.45,349.95,350.4,1639.0,345.3999,345.7649,345.2716,345.7156,1639.0
2023-03-30 13:00:00,350.13,350.53,350.13,350.52,701.0,345.4492,345.8438,345.4492,345.834,701.0
2023-03-30 13:10:00,350.31,350.68,350.17,350.58,2433.0,345.6268,345.9918,345.4887,345.8932,2433.0
2023-03-30 13:20:00,350.57,350.99,350.26,350.27,1005.0,345.8833,346.2977,345.5775,345.5873,1005.0
2023-03-30 13:30:00,349.81,349.81,349.18,349.18,719.0,345.1335,345.1335,344.5119,344.5119,719.0
2023-03-30 13:40:00,349.34,349.59,348.81,348.85,3061.0,344.6698,344.9164,344.1468,344.1863,3061.0
2023-03-30 13:50:00,348.87,349.8,348.78,349.8,3200.0,344.206,345.1236,344.1172,345.1236,3200.0
2023-03-30 14:00:00,349.72,350.09,349.71,350.04,705.0,345.0447,345.4097,345.0348,345.3604,705.0
2023-03-30 14:10:00,349.92,349.92,349.87,349.87,1000.0,345.242,345.242,345.1927,345.1927,1000.0
2023-03-30 14:20:00,349.88,350.39,349.88,350.39,2129.0,345.2025,345.7057,345.2025,345.7057,2129.0
2023-03-30 14:30:00,350.47,351.01,350.08,350.08,1754.0,345.7846,346.3174,345.3999,345.3999,1754.0
2023-03-30 14:40:00,350.22,350.46,350.21,350.36,1000.0,345.538,345.7748,345.5281,345.6761,1000.0
2023-03-30 14:50:00,350.29,350.54,350.28,350.41,2015.0,345.6071,345.8537,345.5972,345.7255,2015.0
2023-03-30 15:00:00,350.4,350.58,349.77,349.78,1200.0,345.7156,345.8932,345.094,345.1039,1200.0
2023-03-30 15:10:00,349.7,350.07,349.7,349.92,1331.0,345.0249,345.39,345.0249,345.242,1331.0
2023-03-30 15:20:00,350.05,350.05,349.63,349.64,2700.0,345.3703,345.3703,344.9559,344.9657,2700.0
2023-03-30 15:30:00,349.58,349.71,349.35,349.61,5256.0,344.9065,345.0348,344.6796,344.9361,5256.0
2023-03-30 15:40:00,349.46,349.82,348.87,349.68,22969.0,344.7882,345.1433,344.206,345.0052,22969.0
2023-03-30 15:50:00,349.63,350.71,349.61,350.5,22659.0,344.9559,346.0214,344.9361,345.8142,22659.0
2023-03-31 09:30:00,353.2,355.45,352.5,354.47,4037.0,348.4782,350.6981,347.7875,349.7312,4037.0
2023-03-31 09:40:00,355.46,355.47,353.83,354.93,6167.0,350.7079,350.7178,349.0997,350.185,6167.0
2023-03-31 09:50:00,355.02,355.11,354.87,355.0,926.0,350.2738,350.3626,350.1258,350.2541,926.0
2023-03-31 10:00:00,353.69,354.59,353.43,353.43,1870.0,348.9616,349.8496,348.7051,348.7051,1870.0
2023-03-31 10:10:00,353.03,353.12,352.43,353.02,2064.0,348.3104,348.3992,347.7184,348.3006,2064.0
2023-03-31 10:20:00,353.31,353.94,353.31,353.94,300.0,348.5867,349.2083,348.5867,349.2083,300.0
2023-03-31 10:30:00,353.61,354.02,353.49,353.51,1300.0,348.8827,349.2872,348.7643,348.784,1300.0
2023-03-31 10:40:00,353.99,354.09,353.99,354.06,1856.0,349.2576,349.3563,349.2576,349.3267,1856.0
2023-03-31 10:50:00,354.2,354.31,353.79,354.06,1022.0,349.4648,349.5733,349.0603,349.3267,1022.0
2023-03-31 11:00:00,354.12,354.19,353.78,353.94,2353.0,349.3859,349.4549,349.0504,349.2083,2353.0
2023-03-31 11:10:00,353.98,354.64,353.98,354.39,1923.0,349.2477,349.8989,349.2477,349.6522,1923.0
2023-03-31 11:20:00,354.41,354.41,353.74,354.14,3096.0,349.672,349.672,349.0109,349.4056,3096.0
2023-03-31 11:30:00,354.11,354.12,353.45,353.45,1180.0,349.376,349.3859,348.7248,348.7248,1180.0
2023-03-31 11:40:00,353.44,353.44,353.14,353.14,200.0,348.7149,348.7149,348.419,348.419,200.0
2023-03-31 11:50:00,352.92,353.03,352.51,352.65,2041.0,348.2019,348.3104,347.7974,347.9355,2041.0
2023-03-31 12:00:00,352.81,353.48,352.81,353.21,3287.0,348.0934,348.7544,348.0934,348.488,3287.0
2023-03-31 12:10:00,353.35,353.54,353.12,353.12,2351.0,348.6261,348.8136,348.3992,348.3992,2351.0
2023-03-31 12:20:00,352.98,353.63,352.98,353.47,2447.0,348.2611,348.9024,348.2611,348.7445,2447.0
2023-03-31 12:30:00,353.43,353.44,352.71,352.71,500.0,348.7051,348.7149,347.9947,347.9947,500.0
2023-03-31 12:40:00,352.46,352.66,352.17,352.18,1215.0,347.748,347.9454,347.4619,347.4718,1215.0
2023-03-31 12:50:00,352.29,352.63,352.18,352.41,4210.0,347.5803,347.9158,347.4718,347.6987,4210.0
2023-03-31 13:00:00,352.45,352.69,352.36,352.58,2083.0,347.7382,347.975,347.6494,347.8664,2083.0
2023-03-31 13:10:00,352.41,352.41,351.86,352.17,1972.0,347.6987,347.6987,347.1561,347.4619,1972.0
2023-03-31 13:20:00,351.69,351.7,350.97,351.01,1500.0,346.9883,346.9982,346.278,346.3174,1500.0
2023-03-31 13:30:00,351.02,351.7,350.83,351.7,2439.0,346.3273,346.9982,346.1398,346.9982,2439.0
2023-03-31 13:40:00,351.81,351.82,351.46,351.46,926.0,347.1067,347.1166,346.7614,346.7614,926.0
2023-03-31 13:50:00,351.33,352.02,351.33,352.02,3530.0,346.6332,347.3139,346.6332,347.3139,3530.0
2023-03-31 14:00:00,352.05,352.48,351.94,352.45,1499.0,347.3435,347.7678,347.235,347.7382,1499.0
2023-03-31 14:10:00,352.45,352.46,352.3,352.42,829.0,347.7382,347.748,347.5902,347.7086,829.0
2023-03-31 14:20:00,352.43,352.5,351.52,351.92,3427.0,347.7184,347.7875,346.8206,347.2153,3427.0
2023-03-31 14:30:00,352.19,352.45,352.12,352.45,1240.0,347.4817,347.7382,347.4126,347.7382,1240.0
2023-03-31 14:40:00,352.65,353.07,352.49,352.88,1940.0,347.9355,348.3499,347.7776,348.1624,1940.0
2023-03-31 14:50:00,352.59,352.87,352.59,352.73,1500.0,347.8763,348.1526,347.8763,348.0144,1500.0
2023-03-31 15:00:00,352.84,353.86,352.84,353.71,3671.0,348.123,349.1293,348.123,348.9813,3671.0
2023-03-31 15:10:00,353.43,354.12,353.41,354.12,1696.0,348.7051,349.3859,348.6853,349.3859,1696.0
2023-03-31 15:20:00,354.24,354.46,353.81,353.81,1832.0,349.5042,349.7213,349.08,349.08,1832.0
2023-03-31 15:30:00,353.96,354.11,353.24,353.46,3603.0,349.228,349.376,348.5176,348.7347,3603.0
2023-03-31 15:40:00,353.26,353.32,352.74,352.82,5924.0,348.5374,348.5965,348.0243,348.1032,5924.0
2023-03-31 15:50:00,352.98,355.24,352.94,354.86,23515.0,348.2611,350.4909,348.2216,350.116,23515.0
2023-04-03 09:30:00,359.0,360.86,357.22,357.78,12150.0,354.2006,356.0357,352.4444,352.9969,12150.0
2023-04-03 09:40:00,357.38,357.4,355.25,356.72,10013.0,352.6023,352.622,350.5007,351.9511,10013.0
2023-04-03 09:50:00,356.39,357.55,356.38,356.84,3376.0,351.6255,352.77,351.6156,352.0695,3376.0
2023-04-03 10:00:00,357.1,358.73,357.1,358.73,1238.0,352.326,353.9342,352.326,353.9342,1238.0
2023-04-03 10:10:00,358.46,359.3,358.07,359.08,3722.0,353.6678,354.4966,353.283,354.2795,3722.0
2023-04-03 10:20:00,359.19,359.36,358.38,358.59,2100.0,354.3881,354.5558,353.5889,353.7961,2100.0
2023-04-03 10:30:00,359.0,359.05,356.76,356.94,7381.0,354.2006,354.2499,351.9906,352.1682,7381.0
2023-04-03 10:40:00,356.79,357.07,355.7,356.41,3156.0,352.0202,352.2964,350.9447,351.6452,3156.0
2023-04-03 10:50:00,356.47,356.47,353.97,355.55,5271.0,351.7044,351.7044,349.2379,350.7967,5271.0
2023-04-03 11:00:00,355.41,355.41,353.97,354.23,900.0,350.6586,350.6586,349.2379,349.4944,900.0
2023-04-03 11:10:00,354.24,354.65,353.73,354.65,1307.0,349.5042,349.9088,349.0011,349.9088,1307.0
2023-04-03 11:20:00,354.66,354.98,354.43,354.74,4456.0,349.9186,350.2344,349.6917,349.9976,4456.0
2023-04-03 11:30:00,354.64,354.88,354.1,354.17,3324.0,349.8989,350.1357,349.3661,349.4352,3324.0
2023-04-03 11:40:00,354.11,354.46,353.35,354.46,3962.0,349.376,349.7213,348.6261,349.7213,3962.0
2023-04-03 11:50:00,354.38,354.72,354.03,354.7,3801.0,349.6424,349.9778,349.2971,349.9581,3801.0
2023-04-03 12:00:00,355.32,355.32,354.45,354.69,2002.0,350.5698,350.5698,349.7114,349.9482,2002.0
2023-04-03 12:10:00,354.69,355.56,354.69,355.56,2400.0,349.9482,350.8066,349.9482,350.8066,2400.0
2023-04-03 12:20:00,355.42,356.4,355.12,356.4,3135.0,350.6685,351.6354,350.3725,351.6354,3135.0
2023-04-03 12:30:00,356.24,356.87,356.11,356.69,1420.0,351.4775,352.0991,351.3493,351.9215,1420.0
2023-04-03 12:40:00,356.83,356.83,356.26,356.41,1428.0,352.0596,352.0596,351.4972,351.6452,1428.0
2023-04-03 12:50:00,356.6,356.7,355.88,355.88,2013.0,351.8327,351.9314,351.1223,351.1223,2013.0
2023-04-03 13:00:00,355.68,356.08,355.67,355.98,1215.0,350.925,351.3197,350.9151,351.221,1215.0
2023-04-03 13:10:00,356.48,356.58,356.1,356.2,415.0,351.7143,351.813,351.3394,351.438,415.0
2023-04-03 13:20:00,356.27,356.36,355.7,355.74,2215.0,351.5071,351.5959,350.9447,350.9842,2215.0
2023-04-03 13:30:00,355.54,355.85,355.54,355.78,1200.0,350.7869,351.0927,350.7869,351.0237,1200.0
2023-04-03 13:40:00,355.37,355.58,355.14,355.55,2250.0,350.6191,350.8263,350.3922,350.7967,2250.0
2023-04-03 13:50:00,355.52,355.9,355.39,355.81,4150.0,350.7671,351.1421,350.6389,351.0533,4150.0
2023-04-03 14:00:00,355.7,355.7,355.32,355.61,1552.0,350.9447,350.9447,350.5698,350.8559,1552.0
2023-04-03 14:10:00,355.59,355.92,355.25,355.25,1400.0,350.8362,351.1618,350.5007,350.5007,1400.0
2023-04-03 14:20:00,355.19,355.29,354.92,355.05,2786.0,350.4415,350.5402,350.1752,350.3034,2786.0
2023-04-03 14:30:00,354.99,355.78,354.99,355.69,4213.0,350.2442,351.0237,350.2442,350.9349,4213.0
2023-04-03 14:40:00,355.81,355.82,355.38,355.52,4167.0,351.0533,351.0631,350.629,350.7671,4167.0
2023-04-03 14:50:00,355.6,355.85,355.42,355.43,1000.0,350.8461,351.0927,350.6685,350.6783,1000.0
2023-04-03 15:00:00,355.53,355.9,355.43,355.52,2708.0,350.777,351.1421,350.6783,350.7671,2708.0
2023-04-03 15:10:00,355.64,355.89,355.62,355.73,6731.0,350.8855,351.1322,350.8658,350.9743,6731.0
2023-04-03 15:20:00,355.78,356.89,355.57,356.5,9082.0,351.0237,352.1188,350.8165,351.734,9082.0
2023-04-03 15:30:00,356.5,356.83,356.22,356.68,7154.0,351.734,352.0596,351.4578,351.9116,7154.0
2023-04-03 15:40:00,356.6,356.92,356.19,356.37,12103.0,351.8327,352.1484,351.4282,351.6058,12103.0
2023-04-03 15:50:00,356.48,356.71,355.29,355.85,41407.0,351.7143,351.9412,350.5402,351.0927,41407.0
2023-04-04 09:30:00,356.76,356.76,353.79,353.79,3776.0,351.9906,351.9906,349.0603,349.0603,3776.0
2023-04-04 09:40:00,354.55,355.29,354.08,355.29,2421.0,349.8101,350.5402,349.3464,350.5402,2421.0
2023-04-04 09:50:00,354.78,354.79,353.83,354.16,3205.0,350.037,350.0469,349.0997,349.4253,3205.0
2023-04-04 10:00:00,354.58,355.37,354.58,354.69,5380.0,349.8397,350.6191,349.8397,349.9482,5380.0
2023-04-04 10:10:00,354.04,354.68,353.57,353.57,2497.0,349.3069,349.9384,348.8432,348.8432,2497.0
2023-04-04 10:20:00,353.71,353.71,352.59,353.61,3234.0,348.9813,348.9813,347.8763,348.8827,3234.0
2023-04-04 10:30:00,354.18,354.18,352.84,352.84,1015.0,349.4451,349.4451,348.123,348.123,1015.0
2023-04-04 10:40:00,352.49,352.49,351.69,351.97,1600.0,347.7776,347.7776,346.9883,347.2646,1600.0
2023-04-04 10:50:00,352.04,352.76,352.04,352.34,1102.0,347.3337,348.044,347.3337,347.6297,1102.0
2023-04-04 11:00:00,352.31,352.57,351.85,351.89,1505.0,347.6001,347.8566,347.1462,347.1857,1505.0
2023-04-04 11:10:00,351.66,351.69,350.36,350.36,2600.0,346.9587,346.9883,345.6761,345.6761,2600.0
2023-04-04 11:20:00,350.36,350.92,349.78,350.29,7479.0,345.6761,346.2286,345.1039,345.6071,7479.0
2023-04-04 11:30:00,350.75,350.76,350.13,350.3,4127.0,346.0609,346.0708,345.4492,345.6169,4127.0
2023-04-04 11:40:00,350.13,350.29,349.42,349.58,2922.0,345.4492,345.6071,344.7487,344.9065,2922.0
2023-04-04 11:50:00,349.12,349.31,348.61,348.88,2719.0,344.4527,344.6402,343.9495,344.2159,2719.0
2023-04-04 12:00:00,348.88,349.52,348.03,348.03,2899.0,344.2159,344.8474,343.3773,343.3773,2899.0
2023-04-04 12:10:00,348.24,349.02,347.69,349.02,1670.0,343.5845,344.354,343.0418,344.354,1670.0
2023-04-04 12:20:00,348.94,349.46,348.88,348.88,2198.0,344.2751,344.7882,344.2159,344.2159,2198.0
2023-04-04 12:30:00,349.13,349.14,348.69,348.69,1900.0,344.4626,344.4724,344.0284,344.0284,1900.0
2023-04-04 12:40:00,348.91,349.15,348.68,348.77,7907.0,344.2455,344.4823,344.0186,344.1074,7907.0
2023-04-04 12:50:00,348.87,348.91,348.4,348.71,2600.0,344.206,344.2455,343.7423,344.0482,2600.0
2023-04-04 13:00:00,348.78,349.42,348.66,349.41,3011.0,344.1172,344.7487,343.9988,344.7388,3011.0
2023-04-04 13:10:00,349.14,350.08,348.88,350.08,3684.0,344.4724,345.3999,344.2159,345.3999,3684.0
2023-04-04 13:20:00,350.13,350.39,349.58,349.58,2237.0,345.4492,345.7057,344.9065,344.9065,2237.0
2023-04-04 13:30:00,349.56,349.68,349.0,349.24,3261.0,344.8868,345.0052,344.3343,344.5711,3261.0
2023-04-04 13:40:00,349.36,349.57,348.88,348.96,3236.0,344.6895,344.8967,344.2159,344.2948,3236.0
2023-04-04 13:50:00,348.96,349.01,348.65,348.97,3574.0,344.2948,344.3442,343.989,344.3047,3574.0
2023-04-04 14:00:00,348.82,349.38,348.39,348.39,1800.0,344.1567,344.7092,343.7325,343.7325,1800.0
2023-04-04 14:10:00,348.54,349.05,348.54,348.67,2541.0,343.8805,344.3836,343.8805,344.0087,2541.0
2023-04-04 14:20:00,348.67,348.73,348.27,348.31,2757.0,344.0087,344.0679,343.6141,343.6535,2757.0
2023-04-04 14:30:00,348.24,349.25,348.21,349.23,2900.0,343.5845,344.581,343.5549,344.5612,2900.0
2023-04-04 14:40:00,349.29,349.29,348.73,348.9,1313.0,344.6204,344.6204,344.0679,344.2356,1313.0
2023-04-04 14:50:00,348.9,349.11,348.68,348.88,2000.0,344.2356,344.4428,344.0186,344.2159,2000.0
2023-04-04 15:00:00,348.92,349.01,348.77,348.87,1800.0,344.2554,344.3442,344.1074,344.206,1800.0
2023-04-04 15:10:00,348.8,349.12,348.3,349.0,3626.0,344.137,344.4527,343.6437,344.3343,3626.0
2023-04-04 15:20:00,348.89,348.97,348.12,348.18,4334.0,344.2258,344.3047,343.4661,343.5253,4334.0
2023-04-04 15:30:00,348.34,348.49,347.29,347.89,6977.0,343.6831,343.8311,342.6472,343.2391,6977.0
2023-04-04 15:40:00,347.85,347.85,346.84,347.58,28756.0,343.1997,343.1997,342.2032,342.9333,28756.0
2023-04-04 15:50:00,347.73,348.29,347.26,347.54,37850.0,343.0813,343.6338,342.6176,342.8938,37850.0
2023-04-05 09:30:00,343.54,343.54,342.88,343.5,3038.0,338.9473,338.9473,338.2961,338.9078,3038.0
2023-04-05 09:40:00,342.95,344.55,342.53,344.36,3954.0,338.3652,339.9438,337.9508,339.7563,3954.0
2023-04-05 09:50:00,345.48,345.48,344.92,344.95,621.0,340.8614,340.8614,340.3088,340.3384,621.0
2023-04-05 10:00:00,344.33,344.99,342.1,342.39,1525.0,339.7267,340.3779,337.5265,337.8127,1525.0
2023-04-05 10:10:00,342.27,342.36,341.66,341.68,826.0,337.6943,337.7831,337.0924,337.1122,826.0
2023-04-05 10:20:00,341.57,343.4,341.57,342.61,1606.0,337.0036,338.8092,337.0036,338.0297,1606.0
2023-04-05 10:30:00,342.61,343.48,342.61,342.8,1418.0,338.0297,338.8881,338.0297,338.2172,1418.0
2023-04-05 10:40:00,342.25,342.25,341.1,341.58,2100.0,337.6745,337.6745,336.5399,337.0135,2100.0
2023-04-05 10:50:00,341.39,342.19,341.33,341.99,1025.0,336.826,337.6153,336.7668,337.418,1025.0
2023-04-05 11:00:00,341.78,342.03,341.78,341.83,1411.0,337.2108,337.4575,337.2108,337.2602,1411.0
2023-04-05 11:10:00,341.57,341.97,340.71,340.78,2396.0,337.0036,337.3983,336.1551,336.2242,2396.0
2023-04-05 11:20:00,340.51,340.66,339.23,339.5,3092.0,335.9578,336.1058,334.6949,334.9613,3092.0
2023-04-05 11:30:00,339.59,341.25,339.54,341.06,3453.0,335.0501,336.6879,335.0008,336.5004,3453.0
2023-04-05 11:40:00,341.31,341.5,340.76,341.37,1318.0,336.7471,336.9346,336.2045,336.8063,1318.0
2023-04-05 11:50:00,341.01,341.04,339.75,339.8,2000.0,336.4511,336.4807,335.208,335.2573,2000.0
2023-04-05 12:00:00,340.3,340.32,339.41,339.42,2321.0,335.7506,335.7703,334.8725,334.8824,2321.0
2023-04-05 12:10:00,339.56,339.56,339.1,339.53,1200.0,335.0205,335.0205,334.5667,334.9909,1200.0
2023-04-05 12:20:00,339.69,339.92,338.3,338.4,3246.0,335.1488,335.3757,333.7773,333.876,3246.0
2023-04-05 12:30:00,338.17,338.86,338.09,338.42,1873.0,333.6491,334.3299,333.5702,333.8957,1873.0
2023-04-05 12:40:00,338.21,338.21,337.19,337.19,2704.0,333.6886,333.6886,332.6822,332.6822,2704.0
2023-04-05 12:50:00,336.96,337.19,336.52,336.81,4027.0,332.4553,332.6822,332.0211,332.3073,4027.0
2023-04-05 13:00:00,336.83,337.3,336.76,337.02,5336.0,332.327,332.7907,332.2579,332.5145,5336.0
2023-04-05 13:10:00,336.97,337.23,336.1,336.76,7633.0,332.4651,332.7217,331.6068,332.2579,7633.0
2023-04-05 13:20:00,336.79,337.33,336.5,336.5,3702.0,332.2875,332.8203,332.0014,332.0014,3702.0
2023-04-05 13:30:00,336.82,336.82,336.3,336.47,1219.0,332.3171,332.3171,331.8041,331.9718,1219.0
2023-04-05 13:40:00,336.38,336.38,335.63,335.77,2512.0,331.883,331.883,331.143,331.2812,2512.0
2023-04-05 13:50:00,335.56,336.5,335.51,336.4,3803.0,331.074,332.0014,331.0246,331.9027,3803.0
2023-04-05 14:00:00,336.42,336.84,336.38,336.53,3355.0,331.9225,332.3369,331.883,332.031,3355.0
2023-04-05 14:10:00,336.34,336.34,335.53,335.73,5166.0,331.8436,331.8436,331.0444,331.2417,5166.0
2023-04-05 14:20:00,335.78,335.94,335.17,335.18,3335.0,331.291,331.4489,330.6892,330.6991,3335.0
2023-04-05 14:30:00,334.95,336.75,334.95,336.59,6022.0,330.4721,332.2481,330.4721,332.0902,6022.0
2023-04-05 14:40:00,336.85,336.87,336.21,336.21,3032.0,332.3467,332.3665,331.7153,331.7153,3032.0
2023-04-05 14:50:00,336.33,336.67,336.12,336.67,9769.0,331.8337,332.1691,331.6265,332.1691,9769.0
2023-04-05 15:00:00,336.64,336.68,335.07,335.39,11564.0,332.1395,332.179,330.5905,330.9063,11564.0
2023-04-05 15:10:00,335.27,336.12,334.96,335.93,17926.0,330.7879,331.6265,330.482,331.439,17926.0
2023-04-05 15:20:00,335.88,337.37,335.8,337.26,10427.0,331.3897,332.8598,331.3108,332.7513,10427.0
2023-04-05 15:30:00,337.41,338.34,337.35,337.89,8263.0,332.8992,333.8168,332.84,333.3728,8263.0
2023-04-05 15:40:00,337.66,338.08,336.98,337.0,8019.0,333.1459,333.5603,332.475,332.4947,8019.0
2023-04-05 15:50:00,336.96,337.44,336.65,337.07,42486.0,332.4553,332.9288,332.1494,332.5638,42486.0
2023-04-06 09:30:00,334.32,336.37,334.18,334.18,3442.0,329.8506,331.8731,329.7124,329.7124,3442.0
2023-04-06 09:40:00,333.34,334.09,332.13,334.09,2126.0,328.8837,329.6236,327.6898,329.6236,2126.0
2023-04-06 09:50:00,334.12,334.37,334.0,334.36,500.0,329.6532,329.8999,329.5348,329.89,500.0
2023-04-06 10:00:00,334.75,335.1,334.06,334.49,1400.0,330.2748,330.6201,329.594,330.0183,1400.0
2023-04-06 10:10:00,334.44,335.99,334.1,335.99,1870.0,329.969,331.4982,329.6335,331.4982,1870.0
2023-04-06 10:20:00,335.96,336.49,335.47,336.49,1269.0,331.4686,331.9915,330.9852,331.9915,1269.0
2023-04-06 10:30:00,336.49,337.0,335.6,335.72,4034.0,331.9915,332.4947,331.1134,331.2318,4034.0
2023-04-06 10:40:00,334.73,334.73,334.73,334.73,100.0,330.2551,330.2551,330.2551,330.2551,100.0
2023-04-06 10:50:00,335.14,335.46,334.31,334.31,1131.0,330.6596,330.9753,329.8407,329.8407,1131.0
2023-04-06 11:00:00,334.95,335.21,334.21,335.21,3258.0,330.4721,330.7287,329.742,330.7287,3258.0
2023-04-06 11:10:00,335.24,335.49,335.07,335.07,1150.0,330.7583,331.0049,330.5905,330.5905,1150.0
2023-04-06 11:20:00,334.38,334.96,334.38,334.59,1698.0,329.9098,330.482,329.9098,330.1169,1698.0
2023-04-06 11:30:00,334.73,335.45,334.68,335.34,1931.0,330.2551,330.9654,330.2057,330.8569,1931.0
2023-04-06 11:40:00,335.34,336.48,335.33,336.17,879.0,330.8569,331.9817,330.8471,331.6758,879.0
2023-04-06 11:50:00,336.47,336.47,336.47,336.47,100.0,331.9718,331.9718,331.9718,331.9718,100.0
2023-04-06 12:00:00,336.85,336.87,336.26,336.32,3563.0,332.3467,332.3665,331.7646,331.8238,3563.0
2023-04-06 12:10:00,336.47,337.33,336.16,336.38,4658.0,331.9718,332.8203,331.666,331.883,4658.0
2023-04-06 12:20:00,336.55,336.93,336.48,336.87,1006.0,332.0507,332.4257,331.9817,332.3665,1006.0
2023-04-06 12:30:00,337.09,337.59,337.09,337.48,1507.0,332.5835,333.0768,332.5835,332.9683,1507.0
2023-04-06 12:40:00,337.76,337.8,337.4,337.52,790.0,333.2446,333.284,332.8894,333.0078,790.0
2023-04-06 12:50:00,337.13,337.37,337.13,337.37,600.0,332.623,332.8598,332.623,332.8598,600.0
2023-04-06 13:00:00,337.37,337.45,337.37,337.41,300.0,332.8598,332.9387,332.8598,332.8992,300.0
2023-04-06 13:10:00,337.13,337.31,336.99,337.31,716.0,332.623,332.8006,332.4849,332.8006,716.0
2023-04-06 13:20:00,337.4,337.65,337.29,337.29,700.0,332.8894,333.136,332.7809,332.7809,700.0
2023-04-06 13:30:00,337.31,337.62,336.99,337.4,1222.0,332.8006,333.1064,332.4849,332.8894,1222.0
2023-04-06 13:40:00,336.75,336.75,336.75,336.75,100.0,332.2481,332.2481,332.2481,332.2481,100.0
2023-04-06 13:50:00,336.98,337.16,336.65,336.69,1954.0,332.475,332.6526,332.1494,332.1889,1954.0
2023-04-06 14:00:00,336.85,337.47,336.65,337.3,2142.0,332.3467,332.9584,332.1494,332.7907,2142.0
2023-04-06 14:10:00,337.27,337.86,337.06,337.74,2796.0,332.7611,333.3432,332.5539,333.2248,2796.0
2023-04-06 14:20:00,337.78,338.75,337.78,338.67,1632.0,333.2643,334.2213,333.2643,334.1424,1632.0
2023-04-06 14:30:00,338.67,339.64,338.67,339.63,1600.0,334.1424,335.0994,334.1424,335.0896,1600.0
2023-04-06 14:40:00,339.38,339.82,339.14,339.67,6429.0,334.8429,335.277,334.6061,335.129,6429.0
2023-04-06 14:50:00,339.82,339.86,339.18,339.73,3513.0,335.277,335.3165,334.6456,335.1882,3513.0
2023-04-06 15:00:00,339.72,340.04,339.46,339.69,3669.0,335.1784,335.4941,334.9218,335.1488,3669.0
2023-04-06 15:10:00,339.36,339.55,339.05,339.14,2930.0,334.8232,335.0106,334.5173,334.6061,2930.0
2023-04-06 15:20:00,339.1,339.43,338.93,339.05,4218.0,334.5667,334.8922,334.3989,334.5173,4218.0
2023-04-06 15:30:00,339.34,339.34,338.19,338.65,6959.0,334.8034,334.8034,333.6688,334.1227,6959.0
2023-04-06 15:40:00,338.37,338.84,338.04,338.25,7567.0,333.8464,334.3101,333.5208,333.728,7567.0
2023-04-06 15:50:00,338.41,338.71,338.03,338.6,21265.0,333.8859,334.1819,333.511,334.0733,21265.0
2023-04-10 09:30:00,336.27,338.24,335.09,338.24,4549.0,331.7745,333.7181,330.6103,333.7181,4549.0
2023-04-10 09:40:00,338.33,342.02,338.33,340.75,4342.0,333.8069,337.4476,333.8069,336.1946,4342.0
2023-04-10 09:50:00,340.78,341.76,339.97,340.32,6312.0,336.2242,337.1911,335.425,335.7703,6312.0
2023-04-10 10:00:00,339.41,340.61,339.4,340.56,2571.0,334.8725,336.0565,334.8626,336.0071,2571.0
2023-04-10 10:10:00,340.35,340.82,340.34,340.81,779.0,335.7999,336.2637,335.7901,336.2538,779.0
2023-04-10 10:20:00,339.61,339.68,339.54,339.54,300.0,335.0698,335.1389,335.0008,335.0008,300.0
2023-04-10 10:30:00,339.86,341.24,339.85,341.24,1010.0,335.3165,336.678,335.3066,336.678,1010.0
2023-04-10 10:40:00,341.56,341.56,340.62,340.68,1701.0,336.9938,336.9938,336.0663,336.1255,1701.0
2023-04-10 10:50:00,340.64,340.75,340.17,340.17,900.0,336.0861,336.1946,335.6223,335.6223,900.0
2023-04-10 11:00:00,339.86,339.86,339.29,339.29,320.0,335.3165,335.3165,334.7541,334.7541,320.0
2023-04-10 11:10:00,339.72,340.12,339.49,339.5,801.0,335.1784,335.573,334.9514,334.9613,801.0
2023-04-10 11:20:00,339.32,339.32,339.07,339.07,218.0,334.7837,334.7837,334.5371,334.5371,218.0
2023-04-10 11:30:00,339.32,339.33,339.14,339.14,879.0,334.7837,334.7936,334.6061,334.6061,879.0
2023-04-10 11:40:00,339.4,339.4,339.0,339.21,1700.0,334.8626,334.8626,334.468,334.6752,1700.0
2023-04-10 11:50:00,338.92,338.92,337.45,337.78,4000.0,334.3891,334.3891,332.9387,333.2643,4000.0
2023-04-10 12:00:00,337.46,337.74,336.28,337.09,2928.0,332.9486,333.2248,331.7844,332.5835,2928.0
2023-04-10 12:10:00,337.01,337.66,337.01,337.61,2100.0,332.5046,333.1459,332.5046,333.0966,2100.0
2023-04-10 12:20:00,337.94,338.3,337.8,338.16,900.0,333.4222,333.7773,333.284,333.6392,900.0
2023-04-10 12:30:00,338.16,338.81,338.16,338.81,842.0,333.6392,334.2805,333.6392,334.2805,842.0
2023-04-10 12:40:00,338.82,338.98,338.74,338.78,1041.0,334.2904,334.4483,334.2115,334.2509,1041.0
2023-04-10 12:50:00,339.07,339.08,338.78,338.79,1419.0,334.5371,334.5469,334.2509,334.2608,1419.0
2023-04-10 13:00:00,338.86,339.78,338.86,339.6,900.0,334.3299,335.2376,334.3299,335.06,900.0
2023-04-10 13:10:00,339.64,339.64,339.3,339.3,428.0,335.0994,335.0994,334.764,334.764,428.0
2023-04-10 13:20:00,339.3,339.3,339.12,339.13,500.0,334.764,334.764,334.5864,334.5963,500.0
2023-04-10 13:30:00,339.57,339.57,338.98,338.98,1445.0,335.0304,335.0304,334.4483,334.4483,1445.0
2023-04-10 13:40:00,338.9,339.54,338.9,339.54,300.0,334.3693,335.0008,334.3693,335.0008,300.0
2023-04-10 13:50:00,339.44,339.44,339.25,339.26,300.0,334.9021,334.9021,334.7146,334.7245,300.0
2023-04-10 14:00:00,339.6,339.65,339.29,339.32,818.0,335.06,335.1093,334.7541,334.7837,818.0
2023-04-10 14:10:00,339.29,339.81,339.19,339.67,1873.0,334.7541,335.2672,334.6554,335.129,1873.0
2023-04-10 14:20:00,339.63,339.71,339.0,339.07,2323.0,335.0896,335.1685,334.468,334.5371,2323.0
2023-04-10 14:30:00,339.51,339.51,339.21,339.45,891.0,334.9712,334.9712,334.6752,334.912,891.0
2023-04-10 14:40:00,339.43,339.75,339.19,339.73,1683.0,334.8922,335.208,334.6554,335.1882,1683.0
2023-04-10 14:50:00,339.82,340.09,339.58,339.92,5472.0,335.277,335.5434,335.0402,335.3757,5472.0
2023-04-10 15:00:00,339.96,340.15,339.59,339.59,2205.0,335.4152,335.6026,335.0501,335.0501,2205.0
2023-04-10 15:10:00,339.89,340.04,339.71,339.92,1845.0,335.3461,335.4941,335.1685,335.3757,1845.0
2023-04-10 15:20:00,339.86,340.28,339.45,340.28,6417.0,335.3165,335.7309,334.912,335.7309,6417.0
2023-04-10 15:30:00,340.2,340.31,339.69,339.88,2962.0,335.6519,335.7605,335.1488,335.3362,2962.0
2023-04-10 15:40:00,339.98,340.21,339.7,339.7,4953.0,335.4349,335.6618,335.1586,335.1586,4953.0
2023-04-10 15:50:00,339.77,340.56,339.61,340.56,16740.0,335.2277,336.0071,335.0698,336.0071,16740.0
2023-04-11 09:30:00,341.99,343.05,341.4,342.08,16469.0,337.418,338.4638,336.8359,337.5068,16469.0
2023-04-11 09:40:00,342.3,344.43,342.29,343.0,5292.0,337.7239,339.8254,337.714,338.4145,5292.0
2023-04-11 09:50:00,343.38,344.88,342.91,342.91,2300.0,338.7894,340.2694,338.3257,338.3257,2300.0
2023-04-11 10:00:00,342.99,344.87,342.89,344.64,6602.0,338.4046,340.2595,338.306,340.0326,6602.0
2023-04-11 10:10:00,345.0,345.2,344.22,344.94,10727.0,340.3878,340.5851,339.6182,340.3286,10727.0
2023-04-11 10:20:00,344.93,345.55,344.67,345.53,6776.0,340.3187,340.9304,340.0622,340.9107,6776.0
2023-04-11 10:30:00,345.42,345.45,344.69,344.69,400.0,340.8022,340.8318,340.0819,340.0819,400.0
2023-04-11 10:40:00,343.52,344.08,342.53,342.53,1896.0,338.9276,339.4801,337.9508,337.9508,1896.0
2023-04-11 10:50:00,342.95,343.08,342.63,343.05,1966.0,338.3652,338.4934,338.0495,338.4638,1966.0
2023-04-11 11:00:00,343.35,343.62,342.76,342.77,1543.0,338.7598,339.0262,338.1777,338.1876,1543.0
2023-04-11 11:10:00,343.3,344.07,343.01,344.07,7702.0,338.7105,339.4702,338.4244,339.4702,7702.0
2023-04-11 11:20:00,344.2,344.35,343.82,344.05,1060.0,339.5985,339.7465,339.2236,339.4505,1060.0
2023-04-11 11:30:00,344.34,344.78,344.11,344.78,3152.0,339.7366,340.1707,339.5097,340.1707,3152.0
2023-04-11 11:40:00,344.55,344.71,344.41,344.51,913.0,339.9438,340.1017,339.8057,339.9043,913.0
2023-04-11 11:50:00,344.29,344.67,343.65,343.78,7595.0,339.6873,340.0622,339.0558,339.1841,7595.0
2023-04-11 12:00:00,344.17,344.73,344.16,344.48,1180.0,339.5689,340.1214,339.559,339.8747,1180.0
2023-04-11 12:10:00,344.52,345.01,344.51,344.74,2250.0,339.9142,340.3976,339.9043,340.1313,2250.0
2023-04-11 12:20:00,344.99,345.13,344.52,344.77,1212.0,340.3779,340.516,339.9142,340.1609,1212.0
2023-04-11 12:30:00,344.51,344.51,343.29,343.29,1136.0,339.9043,339.9043,338.7006,338.7006,1136.0
2023-04-11 12:40:00,343.35,343.35,342.84,343.15,1290.0,338.7598,338.7598,338.2567,338.5625,1290.0
2023-04-11 12:50:00,343.32,343.49,343.31,343.39,540.0,338.7302,338.898,338.7204,338.7993,540.0
2023-04-11 13:00:00,343.21,343.5,343.13,343.5,453.0,338.6217,338.9078,338.5428,338.9078,453.0
2023-04-11 13:10:00,343.46,343.73,343.39,343.44,1275.0,338.8684,339.1348,338.7993,338.8486,1275.0
2023-04-11 13:20:00,343.44,343.44,342.59,342.83,4031.0,338.8486,338.8486,338.01,338.2468,4031.0
2023-04-11 13:30:00,343.13,343.19,342.56,343.12,3628.0,338.5428,338.602,337.9804,338.5329,3628.0
2023-04-11 13:40:00,343.12,343.52,342.88,343.51,4538.0,338.5329,338.9276,338.2961,338.9177,4538.0
2023-04-11 13:50:00,343.62,344.05,343.56,343.77,2433.0,339.0262,339.4505,338.967,339.1742,2433.0
2023-04-11 14:00:00,343.96,344.21,343.94,343.94,900.0,339.3617,339.6083,339.3419,339.3419,900.0
2023-04-11 14:10:00,344.08,344.82,344.08,344.73,4322.0,339.4801,340.2102,339.4801,340.1214,4322.0
2023-04-11 14:20:00,344.61,344.61,344.07,344.47,9207.0,340.003,340.003,339.4702,339.8649,9207.0
2023-04-11 14:30:00,344.48,344.61,344.24,344.35,1911.0,339.8747,340.003,339.6379,339.7465,1911.0
2023-04-11 14:40:00,344.71,344.9,344.53,344.75,5196.0,340.1017,340.2891,339.9241,340.1411,5196.0
2023-04-11 14:50:00,344.75,345.5,344.75,345.15,5848.0,340.1411,340.8811,340.1411,340.5358,5848.0
2023-04-11 15:00:00,345.16,345.25,344.79,345.15,6980.0,340.5456,340.6344,340.1806,340.5358,6980.0
2023-04-11 15:10:00,345.21,346.04,345.19,345.88,2343.0,340.595,341.4139,340.5752,341.256,2343.0
2023-04-11 15:20:00,345.9,346.31,345.88,346.01,3492.0,341.2757,341.6803,341.256,341.3843,3492.0
2023-04-11 15:30:00,345.9,346.39,345.71,345.89,10878.0,341.2757,341.7592,341.0883,341.2659,10878.0
2023-04-11 15:40:00,346.03,346.35,345.74,345.74,3027.0,341.404,341.7197,341.1179,341.1179,3027.0
2023-04-11 15:50:00,345.61,346.34,345.53,346.32,31291.0,340.9896,341.7099,340.9107,341.6901,31291.0
2023-04-12 09:30:00,348.84,349.97,347.66,348.97,3264.0,344.1764,345.2913,343.0122,344.3047,3264.0
2023-04-12 09:40:00,349.13,349.14,347.09,347.32,3400.0,344.4626,344.4724,342.4498,342.6768,3400.0
2023-04-12 09:50:00,347.32,347.89,346.2,346.31,7213.0,342.6768,343.2391,341.5717,341.6803,7213.0
2023-04-12 10:00:00,347.19,347.74,345.79,346.6,7468.0,342.5485,343.0911,341.1672,341.9664,7468.0
2023-04-12 10:10:00,346.65,347.11,346.64,346.71,2750.0,342.0157,342.4696,342.0059,342.0749,2750.0
2023-04-12 10:20:00,347.29,348.34,347.29,347.92,1635.0,342.6472,343.6831,342.6472,343.2687,1635.0
2023-04-12 10:30:00,347.87,347.87,347.2,347.2,768.0,343.2194,343.2194,342.5584,342.5584,768.0
2023-04-12 10:40:00,347.52,347.52,347.27,347.27,300.0,342.8741,342.8741,342.6274,342.6274,300.0
2023-04-12 10:50:00,347.18,347.78,347.18,347.74,1892.0,342.5386,343.1306,342.5386,343.0911,1892.0
2023-04-12 11:00:00,348.14,348.14,346.6,346.61,600.0,343.4858,343.4858,341.9664,341.9763,600.0
2023-04-12 11:10:00,346.5,346.96,346.13,346.96,1410.0,341.8677,342.3216,341.5027,342.3216,1410.0
2023-04-12 11:20:00,346.87,347.33,346.73,347.33,2086.0,342.2328,342.6866,342.0946,342.6866,2086.0
2023-04-12 11:30:00,347.14,347.14,346.75,346.75,655.0,342.4992,342.4992,342.1144,342.1144,655.0
2023-04-12 11:40:00,347.85,347.85,347.41,347.41,300.0,343.1997,343.1997,342.7656,342.7656,300.0
2023-04-12 11:50:00,347.61,347.69,347.26,347.26,1172.0,342.9629,343.0418,342.6176,342.6176,1172.0
2023-04-12 12:00:00,347.57,347.63,347.53,347.63,300.0,342.9234,342.9826,342.884,342.9826,300.0
2023-04-12 12:10:00,347.64,347.65,347.43,347.51,458.0,342.9925,343.0023,342.7853,342.8642,458.0
2023-04-12 12:20:00,347.2,347.46,347.03,347.06,1013.0,342.5584,342.8149,342.3906,342.4202,1013.0
2023-04-12 12:30:00,347.03,347.03,346.93,346.94,200.0,342.3906,342.3906,342.292,342.3018,200.0
2023-04-12 12:40:00,346.85,347.54,346.85,347.54,700.0,342.213,342.8938,342.213,342.8938,700.0
2023-04-12 12:50:00,347.4,347.9,347.4,347.86,773.0,342.7557,343.249,342.7557,343.2095,773.0
2023-04-12 13:00:00,347.89,347.95,347.81,347.94,500.0,343.2391,343.2983,343.1602,343.2885,500.0
2023-04-12 13:10:00,347.98,348.44,347.94,348.15,1000.0,343.3279,343.7818,343.2885,343.4957,1000.0
2023-04-12 13:20:00,348.01,349.04,348.01,348.79,2305.0,343.3575,344.3738,343.3575,344.1271,2305.0
2023-04-12 13:30:00,348.82,349.23,348.82,348.84,3752.0,344.1567,344.5612,344.1567,344.1764,3752.0
2023-04-12 13:40:00,348.97,349.64,348.94,349.64,2200.0,344.3047,344.9657,344.2751,344.9657,2200.0
2023-04-12 13:50:00,349.49,349.99,349.44,349.71,2655.0,344.8178,345.3111,344.7684,345.0348,2655.0
2023-04-12 14:00:00,349.84,350.46,349.22,349.32,4563.0,345.1631,345.7748,344.5514,344.65,4563.0
2023-04-12 14:10:00,349.46,349.98,348.83,348.83,9491.0,344.7882,345.3012,344.1666,344.1666,9491.0
2023-04-12 14:20:00,348.72,348.72,347.2,347.49,1733.0,344.058,344.058,342.5584,342.8445,1733.0
2023-04-12 14:30:00,347.18,347.36,346.77,347.08,2552.0,342.5386,342.7162,342.1341,342.44,2552.0
2023-04-12 14:40:00,347.25,347.56,346.82,346.86,2302.0,342.6077,342.9136,342.1834,342.2229,2302.0
2023-04-12 14:50:00,346.99,347.63,346.84,347.32,800.0,342.3512,342.9826,342.2032,342.6768,800.0
2023-04-12 15:00:00,347.46,347.47,347.01,347.34,1101.0,342.8149,342.8248,342.3709,342.6965,1101.0
2023-04-12 15:10:00,347.35,347.35,346.2,346.35,4210.0,342.7064,342.7064,341.5717,341.7197,4210.0
2023-04-12 15:20:00,346.12,346.5,346.07,346.34,3060.0,341.4928,341.8677,341.4435,341.7099,3060.0
2023-04-12 15:30:00,346.33,346.72,346.33,346.35,3200.0,341.7,342.0848,341.7,341.7197,3200.0
2023-04-12 15:40:00,346.38,347.14,346.2,346.27,4247.0,341.7493,342.4992,341.5717,341.6408,4247.0
2023-04-12 15:50:00,346.19,346.61,345.88,346.23,16110.0,341.5619,341.9763,341.256,341.6013,16110.0
2023-04-13 09:30:00,345.94,345.94,343.71,345.46,3278.0,341.3152,341.3152,339.115,340.8416,3278.0
2023-04-13 09:40:00,345.39,346.51,345.39,346.51,904.0,340.7726,341.8776,340.7726,341.8776,904.0
2023-04-13 09:50:00,345.52,346.12,345.16,345.28,2461.0,340.9008,341.4928,340.5456,340.664,2461.0
2023-04-13 10:00:00,344.4,345.68,344.4,345.57,3689.0,339.7958,341.0587,339.7958,340.9502,3689.0
2023-04-13 10:10:00,345.65,348.02,345.65,348.02,2044.0,341.0291,343.3674,341.0291,343.3674,2044.0
2023-04-13 10:20:00,347.98,348.59,347.43,348.17,1900.0,343.3279,343.9298,342.7853,343.5154,1900.0
2023-04-13 10:30:00,348.02,349.22,347.73,348.76,1000.0,343.3674,344.5514,343.0813,344.0975,1000.0
2023-04-13 10:40:00,348.33,348.33,347.71,347.85,800.0,343.6733,343.6733,343.0615,343.1997,800.0
2023-04-13 10:50:00,348.11,348.39,347.11,347.44,2221.0,343.4562,343.7325,342.4696,342.7952,2221.0
2023-04-13 11:00:00,347.77,348.38,347.54,348.28,2419.0,343.1207,343.7226,342.8938,343.6239,2419.0
2023-04-13 11:10:00,347.74,347.84,347.32,347.5,1178.0,343.0911,343.1898,342.6768,342.8544,1178.0
2023-04-13 11:20:00,347.51,347.71,346.94,347.27,3534.0,342.8642,343.0615,342.3018,342.6274,3534.0
2023-04-13 11:30:00,347.34,348.34,347.34,348.19,1215.0,342.6965,343.6831,342.6965,343.5351,1215.0
2023-04-13 11:40:00,348.33,348.34,347.53,347.76,716.0,343.6733,343.6831,342.884,343.1109,716.0
2023-04-13 11:50:00,347.75,348.3,347.24,348.3,3157.0,343.101,343.6437,342.5978,343.6437,3157.0
2023-04-13 12:00:00,348.29,349.08,348.29,348.57,1535.0,343.6338,344.4132,343.6338,343.9101,1535.0
2023-04-13 12:10:00,348.36,348.37,348.29,348.3,610.0,343.7029,343.7127,343.6338,343.6437,610.0
2023-04-13 12:20:00,348.29,348.33,347.88,347.88,1271.0,343.6338,343.6733,343.2293,343.2293,1271.0
2023-04-13 12:30:00,347.98,348.22,347.47,347.5,2925.0,343.3279,343.5647,342.8248,342.8544,2925.0
2023-04-13 12:40:00,347.71,347.83,347.56,347.83,1600.0,343.0615,343.1799,342.9136,343.1799,1600.0
2023-04-13 12:50:00,347.88,348.31,347.88,348.3,1725.0,343.2293,343.6535,343.2293,343.6437,1725.0
2023-04-13 13:00:00,348.36,348.43,347.88,347.89,1355.0,343.7029,343.7719,343.2293,343.2391,1355.0
2023-04-13 13:10:00,348.27,349.03,348.27,349.03,2559.0,343.6141,344.3639,343.6141,344.3639,2559.0
2023-04-13 13:20:00,349.0,349.03,349.0,349.03,300.0,344.3343,344.3639,344.3343,344.3639,300.0
2023-04-13 13:30:00,349.26,349.26,348.68,348.68,9499.0,344.5908,344.5908,344.0186,344.0186,9499.0
2023-04-13 13:40:00,348.63,349.4,348.52,349.22,16415.0,343.9692,344.729,343.8607,344.5514,16415.0
2023-04-13 13:50:00,349.11,349.18,349.09,349.18,700.0,344.4428,344.5119,344.4231,344.5119,700.0
2023-04-13 14:00:00,349.19,349.5,348.99,349.42,4577.0,344.5218,344.8276,344.3244,344.7487,4577.0
2023-04-13 14:10:00,349.44,350.14,349.44,349.8,2868.0,344.7684,345.4591,344.7684,345.1236,2868.0
2023-04-13 14:20:00,349.81,349.99,349.55,349.87,1822.0,345.1335,345.3111,344.8769,345.1927,1822.0
2023-04-13 14:30:00,349.97,350.06,349.75,349.87,1981.0,345.2913,345.3801,345.0743,345.1927,1981.0
2023-04-13 14:40:00,349.93,350.21,349.87,350.09,3477.0,345.2519,345.5281,345.1927,345.4097,3477.0
2023-04-13 14:50:00,350.12,350.15,349.87,350.12,6686.0,345.4393,345.4689,345.1927,345.4393,6686.0
2023-04-13 15:00:00,350.12,350.41,349.54,349.56,4000.0,345.4393,345.7255,344.8671,344.8868,4000.0
2023-04-13 15:10:00,349.63,349.67,349.14,349.2,3611.0,344.9559,344.9953,344.4724,344.5316,3611.0
2023-04-13 15:20:00,349.27,349.5,348.74,349.25,3679.0,344.6007,344.8276,344.0778,344.581,3679.0
2023-04-13 15:30:00,349.18,349.2,348.91,349.02,9666.0,344.5119,344.5316,344.2455,344.354,9666.0
2023-04-13 15:40:00,349.0,349.19,348.7,349.03,18150.0,344.3343,344.5218,344.0383,344.3639,18150.0
2023-04-13 15:50:00,348.94,349.2,348.2,348.89,23521.0,344.2751,344.5316,343.545,344.2258,23521.0
2023-04-14 09:30:00,347.44,351.12,347.21,350.82,2564.0,342.7952,346.426,342.5682,346.13,2564.0
2023-04-14 09:40:00,351.19,352.12,351.17,351.84,400.0,346.495,347.4126,346.4753,347.1363,400.0
2023-04-14 09:50:00,351.98,352.48,351.84,352.44,1224.0,347.2745,347.7678,347.1363,347.7283,1224.0
2023-04-14 10:00:00,351.39,352.36,350.43,351.37,1817.0,346.6924,347.6494,345.7452,346.6726,1817.0
2023-04-14 10:10:00,351.64,351.8,350.29,351.47,3600.0,346.939,347.0969,345.6071,346.7713,3600.0
2023-04-14 10:20:00,351.64,351.78,350.85,350.85,870.0,346.939,347.0771,346.1596,346.1596,870.0
2023-04-14 10:30:00,351.39,351.39,349.11,350.88,4342.0,346.6924,346.6924,344.4428,346.1892,4342.0
2023-04-14 10:40:00,350.35,351.29,350.35,350.8,1128.0,345.6663,346.5937,345.6663,346.1102,1128.0
2023-04-14 10:50:00,350.38,350.92,350.38,350.5,678.0,345.6959,346.2286,345.6959,345.8142,678.0
2023-04-14 11:00:00,349.93,350.15,349.45,349.52,871.0,345.2519,345.4689,344.7783,344.8474,871.0
2023-04-14 11:10:00,350.11,350.2,348.93,349.39,700.0,345.4295,345.5183,344.2652,344.7191,700.0
2023-04-14 11:20:00,349.16,349.16,348.09,348.78,1614.0,344.4922,344.4922,343.4365,344.1172,1614.0
2023-04-14 11:30:00,348.03,349.12,348.03,348.93,1569.0,343.3773,344.4527,343.3773,344.2652,1569.0
2023-04-14 11:40:00,348.4,349.04,347.84,347.85,900.0,343.7423,344.3738,343.1898,343.1997,900.0
2023-04-14 11:50:00,347.88,348.7,347.88,348.7,455.0,343.2293,344.0383,343.2293,344.0383,455.0
2023-04-14 12:00:00,348.84,348.84,348.27,348.55,534.0,344.1764,344.1764,343.6141,343.8903,534.0
2023-04-14 12:10:00,348.67,348.83,348.55,348.83,482.0,344.0087,344.1666,343.8903,344.1666,482.0
2023-04-14 12:20:00,348.94,349.01,348.65,348.96,700.0,344.2751,344.3442,343.989,344.2948,700.0
2023-04-14 12:30:00,348.02,348.02,348.02,348.02,100.0,343.3674,343.3674,343.3674,343.3674,100.0
2023-04-14 12:40:00,347.69,348.01,346.98,347.06,1400.0,343.0418,343.3575,342.3413,342.4202,1400.0
2023-04-14 12:50:00,346.68,347.16,346.39,346.85,1700.0,342.0453,342.5189,341.7592,342.213,1700.0
2023-04-14 13:00:00,347.16,347.57,347.01,347.12,1092.0,342.5189,342.9234,342.3709,342.4794,1092.0
2023-04-14 13:10:00,347.13,347.95,346.84,347.95,506.0,342.4893,343.2983,342.2032,343.2983,506.0
2023-04-14 13:20:00,348.21,348.21,346.76,347.35,2593.0,343.5549,343.5549,342.1242,342.7064,2593.0
2023-04-14 13:30:00,346.85,347.0,346.48,347.0,1048.0,342.213,342.361,341.848,342.361,1048.0
2023-04-14 13:40:00,347.0,347.65,347.0,347.65,300.0,342.361,343.0023,342.361,343.0023,300.0
2023-04-14 13:50:00,347.7,347.7,347.1,347.19,970.0,343.0517,343.0517,342.4597,342.5485,970.0
2023-04-14 14:00:00,347.62,347.86,347.29,347.86,500.0,342.9728,343.2095,342.6472,343.2095,500.0
2023-04-14 14:10:00,347.97,348.16,347.44,347.44,2172.0,343.3181,343.5055,342.7952,342.7952,2172.0
2023-04-14 14:20:00,347.5,347.98,347.5,347.71,600.0,342.8544,343.3279,342.8544,343.0615,600.0
2023-04-14 14:30:00,348.05,348.45,348.05,348.19,1700.0,343.397,343.7917,343.397,343.5351,1700.0
2023-04-14 14:40:00,348.06,348.49,347.93,348.18,1683.0,343.4069,343.8311,343.2786,343.5253,1683.0
2023-04-14 14:50:00,347.88,347.88,347.21,347.63,1000.0,343.2293,343.2293,342.5682,342.9826,1000.0
2023-04-14 15:00:00,347.83,347.84,347.22,347.22,1797.0,343.1799,343.1898,342.5781,342.5781,1797.0
2023-04-14 15:10:00,347.24,347.36,346.77,347.36,929.0,342.5978,342.7162,342.1341,342.7162,929.0
2023-04-14 15:20:00,347.15,348.16,347.15,348.16,390.0,342.509,343.5055,342.509,343.5055,390.0
2023-04-14 15:30:00,348.22,348.49,348.1,348.49,3140.0,343.5647,343.8311,343.4463,343.8311,3140.0
2023-04-14 15:40:00,348.69,348.96,348.43,348.96,3022.0,344.0284,344.2948,343.7719,344.2948,3022.0
2023-04-14 15:50:00,348.72,349.31,347.93,349.03,19923.0,344.058,344.6402,343.2786,344.3639,19923.0
2023-04-17 09:30:00,348.37,348.55,347.46,347.97,4954.0,343.7127,343.8903,342.8149,343.3181,4954.0
2023-04-17 09:40:00,348.46,349.97,348.28,349.97,617.0,343.8015,345.2913,343.6239,345.2913,617.0
2023-04-17 09:50:00,349.97,350.66,349.8,350.3,3119.0,345.2913,345.9721,345.1236,345.6169,3119.0
2023-04-17 10:00:00,350.05,350.88,350.05,350.38,2587.0,345.3703,346.1892,345.3703,345.6959,2587.0
2023-04-17 10:10:00,350.53,350.72,350.53,350.62,415.0,345.8438,346.0313,345.8438,345.9326,415.0
2023-04-17 10:20:00,350.47,350.56,350.4,350.41,1510.0,345.7846,345.8734,345.7156,345.7255,1510.0
2023-04-17 10:30:00,350.41,351.31,350.07,350.07,2202.0,345.7255,346.6134,345.39,345.39,2202.0
2023-04-17 10:40:00,349.97,350.39,349.63,349.63,3294.0,345.2913,345.7057,344.9559,344.9559,3294.0
2023-04-17 10:50:00,350.67,350.67,349.65,349.67,2600.0,345.982,345.982,344.9756,344.9953,2600.0
2023-04-17 11:00:00,348.62,348.62,348.62,348.62,100.0,343.9594,343.9594,343.9594,343.9594,100.0
2023-04-17 11:10:00,349.0,349.69,348.79,349.38,836.0,344.3343,345.0151,344.1271,344.7092,836.0
2023-04-17 11:20:00,349.24,349.73,349.19,349.19,500.0,344.5711,345.0545,344.5218,344.5218,500.0
2023-04-17 11:30:00,348.81,348.81,348.31,348.5,658.0,344.1468,344.1468,343.6535,343.841,658.0
2023-04-17 11:40:00,348.7,349.2,348.7,349.16,626.0,344.0383,344.5316,344.0383,344.4922,626.0
2023-04-17 11:50:00,349.35,349.92,349.34,349.92,1300.0,344.6796,345.242,344.6698,345.242,1300.0
2023-04-17 12:00:00,349.79,349.79,349.79,349.79,100.0,345.1137,345.1137,345.1137,345.1137,100.0
2023-04-17 12:10:00,349.65,349.65,349.53,349.53,300.0,344.9756,344.9756,344.8572,344.8572,300.0
2023-04-17 12:20:00,349.42,349.92,349.42,349.92,1298.0,344.7487,345.242,344.7487,345.242,1298.0
2023-04-17 12:30:00,350.1,350.1,350.1,350.1,100.0,345.4196,345.4196,345.4196,345.4196,100.0
2023-04-17 12:40:00,350.39,350.61,350.39,350.61,355.0,345.7057,345.9228,345.7057,345.9228,355.0
2023-04-17 12:50:00,350.16,350.25,350.13,350.25,518.0,345.4788,345.5676,345.4492,345.5676,518.0
2023-04-17 13:00:00,349.96,350.76,349.9,350.76,1200.0,345.2815,346.0708,345.2223,346.0708,1200.0
2023-04-17 13:10:00,350.57,351.1,350.57,350.88,800.0,345.8833,346.4062,345.8833,346.1892,800.0
2023-04-17 13:20:00,350.88,351.03,350.42,350.72,1572.0,346.1892,346.3372,345.7353,346.0313,1572.0
2023-04-17 13:30:00,350.9,351.01,350.47,350.85,2556.0,346.2089,346.3174,345.7846,346.1596,2556.0
2023-04-17 13:40:00,350.57,350.57,350.21,350.44,700.0,345.8833,345.8833,345.5281,345.7551,700.0
2023-04-17 13:50:00,350.12,350.58,350.0,350.56,3987.0,345.4393,345.8932,345.3209,345.8734,3987.0
2023-04-17 14:00:00,350.11,350.11,350.11,350.11,113.0,345.4295,345.4295,345.4295,345.4295,113.0
2023-04-17 14:10:00,350.22,350.71,350.22,350.52,1176.0,345.538,346.0214,345.538,345.834,1176.0
2023-04-17 14:20:00,350.66,350.88,350.66,350.88,336.0,345.9721,346.1892,345.9721,346.1892,336.0
2023-04-17 14:30:00,350.98,351.1,350.87,350.97,650.0,346.2878,346.4062,346.1793,346.278,650.0
2023-04-17 14:40:00,351.32,351.9,351.32,351.72,1501.0,346.6233,347.1955,346.6233,347.0179,1501.0
2023-04-17 14:50:00,352.01,352.07,351.65,351.86,2568.0,347.3041,347.3633,346.9489,347.1561,2568.0
2023-04-17 15:00:00,351.95,352.8,351.95,352.55,3644.0,347.2449,348.0835,347.2449,347.8368,3644.0
2023-04-17 15:10:00,352.82,353.23,352.54,353.23,6425.0,348.1032,348.5078,347.827,348.5078,6425.0
2023-04-17 15:20:00,353.29,353.83,352.9,353.12,9975.0,348.5669,349.0997,348.1822,348.3992,9975.0
2023-04-17 15:30:00,353.07,353.38,352.84,353.11,5086.0,348.3499,348.6557,348.123,348.3894,5086.0
2023-04-17 15:40:00,353.21,353.82,353.21,353.5,7256.0,348.488,349.0899,348.488,348.7741,7256.0
2023-04-17 15:50:00,353.38,354.09,353.09,353.59,16830.0,348.6557,349.3563,348.3696,348.8629,16830.0
2023-04-18 09:30:00,354.89,356.56,353.75,356.56,1956.0,350.1456,351.7932,349.0208,351.7932,1956.0
2023-04-18 09:40:00,355.81,356.84,355.8,356.83,539.0,351.0533,352.0695,351.0434,352.0596,539.0
2023-04-18 09:50:00,355.22,355.42,353.8,353.86,2504.0,350.4711,350.6685,349.0701,349.1293,2504.0
2023-04-18 10:00:00,353.65,354.95,353.65,354.63,3410.0,348.9221,350.2048,348.9221,349.889,3410.0
2023-04-18 10:10:00,354.77,355.03,354.07,354.35,700.0,350.0272,350.2837,349.3365,349.6128,700.0
2023-04-18 10:20:00,354.56,354.71,353.75,353.75,1205.0,349.82,349.968,349.0208,349.0208,1205.0
2023-04-18 10:30:00,353.56,353.69,352.54,352.97,10582.0,348.8333,348.9616,347.827,348.2512,10582.0
2023-04-18 10:40:00,353.8,353.8,353.31,353.31,200.0,349.0701,349.0701,348.5867,348.5867,200.0
2023-04-18 10:50:00,352.8,352.98,352.23,352.74,1703.0,348.0835,348.2611,347.5211,348.0243,1703.0
2023-04-18 11:00:00,352.78,352.78,351.85,351.86,1418.0,348.0638,348.0638,347.1462,347.1561,1418.0
2023-04-18 11:10:00,351.19,351.31,350.46,350.94,2000.0,346.495,346.6134,345.7748,346.2484,2000.0
2023-04-18 11:20:00,350.71,351.44,350.39,351.34,1600.0,346.0214,346.7417,345.7057,346.643,1600.0
2023-04-18 11:30:00,351.64,352.34,351.25,351.25,1900.0,346.939,347.6297,346.5542,346.5542,1900.0
2023-04-18 11:40:00,351.13,351.6,350.86,351.07,1504.0,346.4358,346.8995,346.1694,346.3766,1504.0
2023-04-18 11:50:00,351.22,351.52,351.16,351.5,900.0,346.5246,346.8206,346.4654,346.8009,900.0
2023-04-18 12:00:00,351.5,351.64,351.33,351.64,836.0,346.8009,346.939,346.6332,346.939,836.0
2023-04-18 12:10:00,351.99,351.99,351.54,351.71,1303.0,347.2843,347.2843,346.8403,347.0081,1303.0
2023-04-18 12:20:00,352.16,352.17,352.16,352.17,200.0,347.4521,347.4619,347.4521,347.4619,200.0
2023-04-18 12:30:00,352.15,352.37,351.85,352.37,800.0,347.4422,347.6592,347.1462,347.6592,800.0
2023-04-18 12:40:00,352.37,352.73,352.36,352.73,552.0,347.6592,348.0144,347.6494,348.0144,552.0
2023-04-18 12:50:00,352.2,352.2,352.2,352.2,100.0,347.4915,347.4915,347.4915,347.4915,100.0
2023-04-18 13:00:00,352.38,353.13,352.38,352.98,600.0,347.6691,348.4091,347.6691,348.2611,600.0
2023-04-18 13:10:00,352.79,352.79,352.32,352.33,533.0,348.0736,348.0736,347.6099,347.6198,533.0
2023-04-18 13:20:00,352.49,352.49,352.11,352.21,700.0,347.7776,347.7776,347.4027,347.5014,700.0
2023-04-18 13:30:00,352.6,352.6,352.6,352.6,100.0,347.8862,347.8862,347.8862,347.8862,100.0
2023-04-18 13:40:00,352.38,352.93,352.38,352.65,1300.0,347.6691,348.2118,347.6691,347.9355,1300.0
2023-04-18 13:50:00,352.88,352.88,352.88,352.88,100.0,348.1624,348.1624,348.1624,348.1624,100.0
2023-04-18 14:00:00,352.9,353.0,352.69,353.0,800.0,348.1822,348.2808,347.975,348.2808,800.0
2023-04-18 14:10:00,353.21,353.26,352.94,352.95,1012.0,348.488,348.5374,348.2216,348.2315,1012.0
2023-04-18 14:20:00,352.95,353.55,352.95,353.55,814.0,348.2315,348.8235,348.2315,348.8235,814.0
2023-04-18 14:30:00,353.38,353.38,353.19,353.2,700.0,348.6557,348.6557,348.4683,348.4782,700.0
2023-04-18 14:40:00,353.4,353.4,352.25,352.25,1300.0,348.6755,348.6755,347.5409,347.5409,1300.0
2023-04-18 14:50:00,352.8,353.27,352.79,353.21,1301.0,348.0835,348.5472,348.0736,348.488,1301.0
2023-04-18 15:00:00,353.17,353.49,353.05,353.44,950.0,348.4486,348.7643,348.3302,348.7149,950.0
2023-04-18 15:10:00,353.45,353.81,353.45,353.56,1166.0,348.7248,349.08,348.7248,348.8333,1166.0
2023-04-18 15:20:00,353.74,353.75,352.93,353.25,963.0,349.0109,349.0208,348.2118,348.5275,963.0
2023-04-18 15:30:00,353.23,353.45,352.95,353.28,2408.0,348.5078,348.7248,348.2315,348.5571,2408.0
2023-04-18 15:40:00,353.41,354.08,353.41,354.08,4536.0,348.6853,349.3464,348.6853,349.3464,4536.0
2023-04-18 15:50:00,354.03,354.03,353.1,353.4,27880.0,349.2971,349.2971,348.3795,348.6755,27880.0
2023-04-19 09:30:00,352.14,352.74,352.08,352.74,2393.0,347.4323,348.0243,347.3731,348.0243,2393.0
2023-04-19 09:40:00,353.4,353.4,352.57,352.57,301.0,348.6755,348.6755,347.8566,347.8566,301.0
2023-04-19 09:50:00,352.52,352.96,352.39,352.62,702.0,347.8072,348.2414,347.679,347.9059,702.0
2023-04-19 10:00:00,351.57,352.59,351.55,352.58,2000.0,346.8699,347.8763,346.8502,347.8664,2000.0
2023-04-19 10:10:00,352.83,352.88,352.34,352.35,1800.0,348.1131,348.1624,347.6297,347.6395,1800.0
2023-04-19 10:20:00,352.54,353.09,352.4,352.65,1201.0,347.827,348.3696,347.6888,347.9355,1201.0
2023-04-19 10:30:00,352.6,353.49,352.58,353.49,500.0,347.8862,348.7643,347.8664,348.7643,500.0
2023-04-19 10:40:00,353.22,354.09,353.22,354.09,5700.0,348.4979,349.3563,348.4979,349.3563,5700.0
2023-04-19 10:50:00,354.21,354.34,353.73,353.91,1500.0,349.4747,349.6029,349.0011,349.1787,1500.0
2023-04-19 11:00:00,354.11,354.11,352.73,352.82,1258.0,349.376,349.376,348.0144,348.1032,1258.0
2023-04-19 11:10:00,352.87,352.95,352.07,352.07,1000.0,348.1526,348.2315,347.3633,347.3633,1000.0
2023-04-19 11:20:00,352.05,352.19,352.02,352.11,700.0,347.3435,347.4817,347.3139,347.4027,700.0
2023-04-19 11:30:00,351.97,352.69,351.71,352.68,2507.0,347.2646,347.975,347.0081,347.9651,2507.0
2023-04-19 11:40:00,352.57,353.37,352.57,353.31,4617.0,347.8566,348.6459,347.8566,348.5867,4617.0
2023-04-19 11:50:00,353.3,354.25,353.3,354.25,700.0,348.5768,349.5141,348.5768,349.5141,700.0
2023-04-19 12:00:00,354.72,355.13,354.44,355.13,6686.0,349.9778,350.3824,349.7016,350.3824,6686.0
2023-04-19 12:10:00,354.92,355.07,354.56,354.56,2195.0,350.1752,350.3232,349.82,349.82,2195.0
2023-04-19 12:20:00,354.72,354.9,354.53,354.54,1500.0,349.9778,350.1554,349.7904,349.8002,1500.0
2023-04-19 12:30:00,353.98,354.45,353.79,354.45,1481.0,349.2477,349.7114,349.0603,349.7114,1481.0
2023-04-19 12:40:00,354.54,354.63,354.45,354.46,500.0,349.8002,349.889,349.7114,349.7213,500.0
2023-04-19 12:50:00,354.06,354.66,354.06,354.43,1546.0,349.3267,349.9186,349.3267,349.6917,1546.0
2023-04-19 13:00:00,354.5,355.07,354.5,354.72,1421.0,349.7608,350.3232,349.7608,349.9778,1421.0
2023-04-19 13:10:00,354.64,354.64,354.64,354.64,100.0,349.8989,349.8989,349.8989,349.8989,100.0
2023-04-19 13:20:00,354.63,354.99,354.51,354.93,1981.0,349.889,350.2442,349.7706,350.185,1981.0
2023-04-19 13:30:00,355.29,355.29,354.9,354.9,512.0,350.5402,350.5402,350.1554,350.1554,512.0
2023-04-19 13:40:00,355.02,355.24,354.82,354.82,300.0,350.2738,350.4909,350.0765,350.0765,300.0
2023-04-19 13:50:00,355.34,355.62,355.19,355.19,900.0,350.5895,350.8658,350.4415,350.4415,900.0
2023-04-19 14:00:00,355.19,356.63,355.16,356.06,4043.0,350.4415,351.8623,350.412,351.2999,4043.0
2023-04-19 14:10:00,355.75,356.41,355.75,356.41,700.0,350.9941,351.6452,350.9941,351.6452,700.0
2023-04-19 14:20:00,356.77,357.15,356.51,356.89,1434.0,352.0004,352.3753,351.7439,352.1188,1434.0
2023-04-19 14:30:00,357.1,357.49,356.86,356.86,2120.0,352.326,352.7108,352.0892,352.0892,2120.0
2023-04-19 14:40:00,357.1,357.1,356.28,357.04,1475.0,352.326,352.326,351.517,352.2668,1475.0
2023-04-19 14:50:00,356.86,358.33,356.83,358.3,4745.0,352.0892,353.5396,352.0596,353.51,4745.0
2023-04-19 15:00:00,358.33,359.42,357.87,359.42,5148.0,353.5396,354.615,353.0857,354.615,5148.0
2023-04-19 15:10:00,359.06,359.06,357.99,358.0,2097.0,354.2598,354.2598,353.2041,353.214,2097.0
2023-04-19 15:20:00,357.82,358.02,357.52,357.6,2763.0,353.0364,353.2337,352.7404,352.8193,2763.0
2023-04-19 15:30:00,357.56,357.56,356.68,356.88,4756.0,352.7799,352.7799,351.9116,352.109,4756.0
2023-04-19 15:40:00,356.88,357.11,355.94,356.5,3713.0,352.109,352.3359,351.1815,351.734,3713.0
2023-04-19 15:50:00,356.39,357.48,356.27,357.01,19064.0,351.6255,352.7009,351.5071,352.2372,19064.0
2023-04-20 09:30:00,354.3,354.96,353.68,353.84,4680.0,349.5634,350.2146,348.9517,349.1096,4680.0
2023-04-20 09:40:00,353.53,354.22,353.12,353.19,1318.0,348.8037,349.4845,348.3992,348.4683,1318.0
2023-04-20 09:50:00,352.5,352.73,352.39,352.72,900.0,347.7875,348.0144,347.679,348.0046,900.0
2023-04-20 10:00:00,352.75,352.85,352.17,352.47,4225.0,348.0342,348.1328,347.4619,347.7579,4225.0
2023-04-20 10:10:00,352.4,353.27,352.39,353.27,1504.0,347.6888,348.5472,347.679,348.5472,1504.0
2023-04-20 10:20:00,353.61,354.27,353.3,354.27,1241.0,348.8827,349.5338,348.5768,349.5338,1241.0
2023-04-20 10:30:00,355.9,355.96,355.58,355.96,878.0,351.1421,351.2013,350.8263,351.2013,878.0
2023-04-20 10:40:00,355.87,356.97,355.82,356.97,2517.0,351.1125,352.1978,351.0631,352.1978,2517.0
2023-04-20 10:50:00,357.4,357.66,356.64,356.85,2940.0,352.622,352.8785,351.8722,352.0794,2940.0
2023-04-20 11:00:00,356.86,356.86,356.11,356.36,1156.0,352.0892,352.0892,351.3493,351.5959,1156.0
2023-04-20 11:10:00,356.25,356.26,355.66,355.66,800.0,351.4874,351.4972,350.9053,350.9053,800.0
2023-04-20 11:20:00,355.05,355.21,355.02,355.21,495.0,350.3034,350.4613,350.2738,350.4613,495.0
2023-04-20 11:30:00,355.05,355.18,354.91,355.18,898.0,350.3034,350.4317,350.1653,350.4317,898.0
2023-04-20 11:40:00,355.42,355.85,355.42,355.71,1205.0,350.6685,351.0927,350.6685,350.9546,1205.0
2023-04-20 11:50:00,355.58,355.89,355.58,355.88,566.0,350.8263,351.1322,350.8263,351.1223,566.0
2023-04-20 12:00:00,356.34,357.46,356.33,357.46,4102.0,351.5762,352.6812,351.5663,352.6812,4102.0
2023-04-20 12:10:00,357.48,358.23,357.48,358.23,3932.0,352.7009,353.4409,352.7009,353.4409,3932.0
2023-04-20 12:20:00,358.25,358.83,358.04,358.81,1823.0,353.4606,354.0329,353.2534,354.0132,1823.0
2023-04-20 12:30:00,358.66,358.83,358.26,358.26,2545.0,353.8652,354.0329,353.4705,353.4705,2545.0
2023-04-20 12:40:00,358.54,358.63,358.5,358.55,1200.0,353.7468,353.8356,353.7073,353.7566,1200.0
2023-04-20 12:50:00,358.46,358.6,358.21,358.28,700.0,353.6678,353.806,353.4212,353.4902,700.0
2023-04-20 13:00:00,358.37,358.54,358.36,358.38,500.0,353.579,353.7468,353.5692,353.5889,500.0
2023-04-20 13:10:00,358.6,358.6,358.09,358.39,700.0,353.806,353.806,353.3028,353.5988,700.0
2023-04-20 13:20:00,358.0,358.13,357.6,357.69,402.0,353.214,353.3422,352.8193,352.9081,402.0
2023-04-20 13:30:00,357.59,357.62,357.22,357.33,1103.0,352.8095,352.8391,352.4444,352.5529,1103.0
2023-04-20 13:40:00,357.48,357.67,356.92,356.93,1100.0,352.7009,352.8884,352.1484,352.1583,1100.0
2023-04-20 13:50:00,357.21,357.31,356.95,356.95,500.0,352.4345,352.5332,352.178,352.178,500.0
2023-04-20 14:00:00,356.85,357.02,356.37,356.49,1405.0,352.0794,352.2471,351.6058,351.7242,1405.0
2023-04-20 14:10:00,356.84,357.56,356.73,357.18,1900.0,352.0695,352.7799,351.961,352.4049,1900.0
2023-04-20 14:20:00,357.68,357.97,357.61,357.76,600.0,352.8983,353.1844,352.8292,352.9772,600.0
2023-04-20 14:30:00,357.77,357.77,356.77,356.99,1743.0,352.9871,352.9871,352.0004,352.2175,1743.0
2023-04-20 14:40:00,357.0,357.0,356.57,356.59,1036.0,352.2274,352.2274,351.8031,351.8228,1036.0
2023-04-20 14:50:00,356.59,357.01,356.59,356.69,1653.0,351.8228,352.2372,351.8228,351.9215,1653.0
2023-04-20 15:00:00,356.95,356.95,356.62,356.78,975.0,352.178,352.178,351.8524,352.0103,975.0
2023-04-20 15:10:00,356.63,356.97,355.74,356.1,5225.0,351.8623,352.1978,350.9842,351.3394,5225.0
2023-04-20 15:20:00,356.05,356.71,355.62,355.73,2161.0,351.2901,351.9412,350.8658,350.9743,2161.0
2023-04-20 15:30:00,356.04,356.37,355.48,356.11,3059.0,351.2802,351.6058,350.7277,351.3493,3059.0
2023-04-20 15:40:00,355.99,356.2,355.54,356.05,3952.0,351.2309,351.438,350.7869,351.2901,3952.0
2023-04-20 15:50:00,356.16,357.17,355.87,356.5,13638.0,351.3986,352.3951,351.1125,351.734,13638.0
2023-04-21 09:30:00,356.71,356.71,355.17,355.17,6425.0,351.9412,351.9412,350.4218,350.4218,6425.0
2023-04-21 09:40:00,354.87,355.72,354.81,355.28,600.0,350.1258,350.9645,350.0666,350.5303,600.0
2023-04-21 09:50:00,355.23,355.23,353.66,354.32,500.0,350.481,350.481,348.932,349.5832,500.0
2023-04-21 10:00:00,354.12,354.33,353.84,353.84,710.0,349.3859,349.593,349.1096,349.1096,710.0
2023-04-21 10:10:00,353.9,354.39,353.84,353.98,700.0,349.1688,349.6522,349.1096,349.2477,700.0
2023-04-21 10:20:00,354.65,355.23,354.55,355.06,900.0,349.9088,350.481,349.8101,350.3133,900.0
2023-04-21 10:30:00,354.57,354.77,353.07,353.07,2019.0,349.8298,350.0272,348.3499,348.3499,2019.0
2023-04-21 10:40:00,353.2,353.23,351.87,352.22,9645.0,348.4782,348.5078,347.1659,347.5113,9645.0
2023-04-21 10:50:00,351.78,351.78,351.05,351.21,400.0,347.0771,347.0771,346.3569,346.5148,400.0
2023-04-21 11:00:00,351.29,352.71,351.01,352.01,2000.0,346.5937,347.9947,346.3174,347.3041,2000.0
2023-04-21 11:10:00,352.09,352.09,351.89,351.89,235.0,347.383,347.383,347.1857,347.1857,235.0
2023-04-21 11:20:00,352.3,352.3,351.81,351.81,906.0,347.5902,347.5902,347.1067,347.1067,906.0
2023-04-21 11:30:00,352.25,352.25,350.32,351.31,8057.0,347.5409,347.5409,345.6367,346.6134,8057.0
2023-04-21 11:40:00,351.47,352.15,350.72,350.81,2655.0,346.7713,347.4422,346.0313,346.1201,2655.0
2023-04-21 11:50:00,350.56,351.71,350.56,351.71,1641.0,345.8734,347.0081,345.8734,347.0081,1641.0
2023-04-21 12:00:00,351.3,351.33,350.67,350.67,1758.0,346.6036,346.6332,345.982,345.982,1758.0
2023-04-21 12:10:00,350.39,351.05,350.21,351.02,4595.0,345.7057,346.3569,345.5281,346.3273,4595.0
2023-04-21 12:20:00,350.91,351.03,350.47,350.48,1700.0,346.2188,346.3372,345.7846,345.7945,1700.0
2023-04-21 12:30:00,350.28,350.55,349.83,350.21,995.0,345.5972,345.8636,345.1532,345.5281,995.0
2023-04-21 12:40:00,350.09,350.48,349.92,350.14,2938.0,345.4097,345.7945,345.242,345.4591,2938.0
2023-04-21 12:50:00,350.3,350.48,350.24,350.25,813.0,345.6169,345.7945,345.5577,345.5676,813.0
2023-04-21 13:00:00,350.27,351.45,350.26,350.73,2580.0,345.5873,346.7515,345.5775,346.0412,2580.0
2023-04-21 13:10:00,350.69,350.95,350.47,350.68,2359.0,346.0017,346.2582,345.7846,345.9918,2359.0
2023-04-21 13:20:00,350.26,350.44,350.14,350.44,1000.0,345.5775,345.7551,345.4591,345.7551,1000.0
2023-04-21 13:30:00,350.34,351.21,350.33,350.95,1000.0,345.6564,346.5148,345.6465,346.2582,1000.0
2023-04-21 13:40:00,351.16,351.69,351.16,351.58,2530.0,346.4654,346.9883,346.4654,346.8798,2530.0
2023-04-21 13:50:00,351.19,351.52,350.89,350.96,4614.0,346.495,346.8206,346.199,346.2681,4614.0
2023-04-21 14:00:00,350.77,351.16,350.77,350.97,1544.0,346.0806,346.4654,346.0806,346.278,1544.0
2023-04-21 14:10:00,351.02,351.38,350.86,351.21,5147.0,346.3273,346.6825,346.1694,346.5148,5147.0
2023-04-21 14:20:00,351.14,352.5,351.13,352.44,4000.0,346.4457,347.7875,346.4358,347.7283,4000.0
2023-04-21 14:30:00,352.23,353.51,352.08,353.51,4339.0,347.5211,348.784,347.3731,348.784,4339.0
2023-04-21 14:40:00,353.74,353.97,353.31,353.71,8014.0,349.0109,349.2379,348.5867,348.9813,8014.0
2023-04-21 14:50:00,353.8,353.97,353.38,353.97,1503.0,349.0701,349.2379,348.6557,349.2379,1503.0
2023-04-21 15:00:00,354.37,354.38,353.56,354.25,2300.0,349.6325,349.6424,348.8333,349.5141,2300.0
2023-04-21 15:10:00,354.13,354.13,353.15,353.75,3026.0,349.3957,349.3957,348.4288,349.0208,3026.0
2023-04-21 15:20:00,353.77,353.77,353.27,353.65,2191.0,349.0405,349.0405,348.5472,348.9221,2191.0
2023-04-21 15:30:00,353.65,353.89,353.41,353.84,4238.0,348.9221,349.1589,348.6853,349.1096,4238.0
2023-04-21 15:40:00,353.63,354.12,353.29,353.77,6134.0,348.9024,349.3859,348.5669,349.0405,6134.0
2023-04-21 15:50:00,353.85,354.67,353.83,354.59,20654.0,349.1195,349.9285,349.0997,349.8496,20654.0
2023-04-24 09:30:00,355.84,356.17,355.16,356.17,2612.0,351.0829,351.4084,350.412,351.4084,2612.0
2023-04-24 09:40:00,356.13,356.14,354.82,355.49,1810.0,351.369,351.3788,350.0765,350.7375,1810.0
2023-04-24 09:50:00,355.46,356.8,354.91,354.91,1034.0,350.7079,352.03,350.1653,350.1653,1034.0
2023-04-24 10:00:00,355.76,356.21,355.43,356.21,750.0,351.0039,351.4479,350.6783,351.4479,750.0
2023-04-24 10:10:00,355.83,356.06,355.8,355.85,1000.0,351.073,351.2999,351.0434,351.0927,1000.0
2023-04-24 10:20:00,354.9,356.33,354.89,356.33,2114.0,350.1554,351.5663,350.1456,351.5663,2114.0
2023-04-24 10:30:00,356.63,357.12,356.33,356.63,2746.0,351.8623,352.3457,351.5663,351.8623,2746.0
2023-04-24 10:40:00,356.0,356.37,354.79,355.17,5329.0,351.2407,351.6058,350.0469,350.4218,5329.0
2023-04-24 10:50:00,354.8,355.23,353.09,353.1,2574.0,350.0568,350.481,348.3696,348.3795,2574.0
2023-04-24 11:00:00,353.28,354.24,353.28,354.17,1300.0,348.5571,349.5042,348.5571,349.4352,1300.0
2023-04-24 11:10:00,353.71,353.88,353.54,353.57,500.0,348.9813,349.1491,348.8136,348.8432,500.0
2023-04-24 11:20:00,353.29,354.18,353.28,353.95,7335.0,348.5669,349.4451,348.5571,349.2181,7335.0
2023-04-24 11:30:00,353.94,354.65,353.94,354.56,2210.0,349.2083,349.9088,349.2083,349.82,2210.0
2023-04-24 11:40:00,354.52,354.64,354.29,354.64,1122.0,349.7805,349.8989,349.5536,349.8989,1122.0
2023-04-24 11:50:00,354.49,354.96,354.41,354.43,1885.0,349.7509,350.2146,349.672,349.6917,1885.0
2023-04-24 12:00:00,354.37,354.44,354.24,354.3,906.0,349.6325,349.7016,349.5042,349.5634,906.0
2023-04-24 12:10:00,354.28,354.64,354.03,354.53,1853.0,349.5437,349.8989,349.2971,349.7904,1853.0
2023-04-24 12:20:00,354.46,355.09,354.45,355.09,1200.0,349.7213,350.3429,349.7114,350.3429,1200.0
2023-04-24 12:30:00,355.03,355.41,354.94,355.3,1312.0,350.2837,350.6586,350.1949,350.5501,1312.0
2023-04-24 12:40:00,355.46,355.65,355.46,355.5,600.0,350.7079,350.8954,350.7079,350.7474,600.0
2023-04-24 12:50:00,355.67,355.67,355.5,355.52,900.0,350.9151,350.9151,350.7474,350.7671,900.0
2023-04-24 13:00:00,355.48,355.5,355.33,355.42,800.0,350.7277,350.7474,350.5797,350.6685,800.0
2023-04-24 13:10:00,355.23,355.32,354.95,355.0,1060.0,350.481,350.5698,350.2048,350.2541,1060.0
2023-04-24 13:20:00,355.15,355.19,354.9,355.19,1399.0,350.4021,350.4415,350.1554,350.4415,1399.0
2023-04-24 13:30:00,355.27,355.32,355.27,355.28,300.0,350.5205,350.5698,350.5205,350.5303,300.0
2023-04-24 13:40:00,355.26,355.29,354.82,355.22,1618.0,350.5106,350.5402,350.0765,350.4711,1618.0
2023-04-24 13:50:00,355.16,355.21,354.98,354.99,500.0,350.412,350.4613,350.2344,350.2442,500.0
2023-04-24 14:00:00,355.14,355.14,354.02,354.04,1687.0,350.3922,350.3922,349.2872,349.3069,1687.0
2023-04-24 14:10:00,353.68,353.96,353.5,353.5,800.0,348.9517,349.228,348.7741,348.7741,800.0
2023-04-24 14:20:00,353.55,354.11,353.28,354.11,2114.0,348.8235,349.376,348.5571,349.376,2114.0
2023-04-24 14:30:00,354.18,354.18,353.61,353.61,891.0,349.4451,349.4451,348.8827,348.8827,891.0
2023-04-24 14:40:00,354.04,354.06,353.76,354.02,1643.0,349.3069,349.3267,349.0307,349.2872,1643.0
2023-04-24 14:50:00,354.1,354.53,354.1,354.52,1500.0,349.3661,349.7904,349.3661,349.7805,1500.0
2023-04-24 15:00:00,354.52,354.88,354.47,354.87,2420.0,349.7805,350.1357,349.7312,350.1258,2420.0
2023-04-24 15:10:00,354.84,355.16,354.55,354.68,2941.0,350.0962,350.412,349.8101,349.9384,2941.0
2023-04-24 15:20:00,354.81,354.99,354.66,354.66,1387.0,350.0666,350.2442,349.9186,349.9186,1387.0
2023-04-24 15:30:00,354.74,354.86,354.08,354.08,2904.0,349.9976,350.116,349.3464,349.3464,2904.0
2023-04-24 15:40:00,354.38,355.32,354.36,355.32,4410.0,349.6424,350.5698,349.6226,350.5698,4410.0
2023-04-24 15:50:00,355.14,356.35,354.83,356.16,21024.0,350.3922,351.586,350.0864,351.3986,21024.0
2023-04-25 09:30:00,353.08,354.0,351.82,351.92,2686.0,348.3598,349.2675,347.1166,347.2153,2686.0
2023-04-25 09:40:00,353.94,354.35,352.43,353.5,11320.0,349.2083,349.6128,347.7184,348.7741,11320.0
2023-04-25 09:50:00,352.81,352.81,351.97,352.4,1815.0,348.0934,348.0934,347.2646,347.6888,1815.0
2023-04-25 10:00:00,352.73,353.05,352.49,352.72,616.0,348.0144,348.3302,347.7776,348.0046,616.0
2023-04-25 10:10:00,352.68,352.83,352.44,352.83,522.0,347.9651,348.1131,347.7283,348.1131,522.0
2023-04-25 10:20:00,352.56,353.53,352.53,353.18,4402.0,347.8467,348.8037,347.8171,348.4584,4402.0
2023-04-25 10:30:00,353.35,353.63,352.89,352.93,6967.0,348.6261,348.9024,348.1723,348.2118,6967.0
2023-04-25 10:40:00,352.93,353.38,352.46,353.38,1405.0,348.2118,348.6557,347.748,348.6557,1405.0
2023-04-25 10:50:00,353.68,354.43,353.54,354.02,5440.0,348.9517,349.6917,348.8136,349.2872,5440.0
2023-04-25 11:00:00,353.55,353.69,353.34,353.69,500.0,348.8235,348.9616,348.6163,348.9616,500.0
2023-04-25 11:10:00,353.96,353.96,353.62,353.62,774.0,349.228,349.228,348.8925,348.8925,774.0
2023-04-25 11:20:00,353.44,353.45,353.04,353.2,739.0,348.7149,348.7248,348.3203,348.4782,739.0
2023-04-25 11:30:00,352.93,353.27,352.93,353.13,719.0,348.2118,348.5472,348.2118,348.4091,719.0
2023-04-25 11:40:00,352.99,353.34,352.51,353.34,600.0,348.271,348.6163,347.7974,348.6163,600.0
2023-04-25 11:50:00,352.9,353.08,352.9,353.08,200.0,348.1822,348.3598,348.1822,348.3598,200.0
2023-04-25 12:00:00,352.95,353.59,352.95,353.4,502.0,348.2315,348.8629,348.2315,348.6755,502.0
2023-04-25 12:10:00,353.59,353.98,353.56,353.98,1100.0,348.8629,349.2477,348.8333,349.2477,1100.0
2023-04-25 12:20:00,354.27,354.27,354.09,354.23,357.0,349.5338,349.5338,349.3563,349.4944,357.0
2023-04-25 12:30:00,354.27,354.37,354.27,354.34,300.0,349.5338,349.6325,349.5338,349.6029,300.0
2023-04-25 12:40:00,354.32,354.74,354.32,354.61,1000.0,349.5832,349.9976,349.5832,349.8693,1000.0
2023-04-25 12:50:00,354.31,354.51,354.07,354.43,900.0,349.5733,349.7706,349.3365,349.6917,900.0
2023-04-25 13:00:00,354.69,354.69,354.52,354.52,200.0,349.9482,349.9482,349.7805,349.7805,200.0
2023-04-25 13:10:00,354.26,354.26,352.91,353.3,1392.0,349.524,349.524,348.192,348.5768,1392.0
2023-04-25 13:20:00,352.99,353.01,352.82,352.93,874.0,348.271,348.2907,348.1032,348.2118,874.0
2023-04-25 13:30:00,352.96,353.35,352.74,353.01,930.0,348.2414,348.6261,348.0243,348.2907,930.0
2023-04-25 13:40:00,353.35,353.35,353.1,353.25,500.0,348.6261,348.6261,348.3795,348.5275,500.0
2023-04-25 13:50:00,352.81,353.08,352.71,353.01,714.0,348.0934,348.3598,347.9947,348.2907,714.0
2023-04-25 14:00:00,352.94,353.2,352.68,352.9,1303.0,348.2216,348.4782,347.9651,348.1822,1303.0
2023-04-25 14:10:00,353.17,353.59,353.06,353.12,1400.0,348.4486,348.8629,348.34,348.3992,1400.0
2023-04-25 14:20:00,353.57,353.57,352.92,353.38,800.0,348.8432,348.8432,348.2019,348.6557,800.0
2023-04-25 14:30:00,353.29,353.51,353.29,353.49,400.0,348.5669,348.784,348.5669,348.7643,400.0
2023-04-25 14:40:00,353.56,353.56,352.55,353.08,1594.0,348.8333,348.8333,347.8368,348.3598,1594.0
2023-04-25 14:50:00,353.15,353.15,352.24,352.36,1047.0,348.4288,348.4288,347.531,347.6494,1047.0
2023-04-25 15:00:00,352.41,352.76,352.3,352.75,1362.0,347.6987,348.044,347.5902,348.0342,1362.0
2023-04-25 15:10:00,352.81,353.23,352.81,352.97,1222.0,348.0934,348.5078,348.0934,348.2512,1222.0
2023-04-25 15:20:00,353.3,353.96,353.29,353.53,3231.0,348.5768,349.228,348.5669,348.8037,3231.0
2023-04-25 15:30:00,353.4,353.4,352.2,352.31,2100.0,348.6755,348.6755,347.4915,347.6001,2100.0
2023-04-25 15:40:00,352.2,352.42,352.01,352.14,3802.0,347.4915,347.7086,347.3041,347.4323,3802.0
2023-04-25 15:50:00,351.75,352.6,351.75,352.43,15772.0,347.0475,347.8862,347.0475,347.7184,15772.0
2023-04-26 09:30:00,349.42,350.74,348.85,349.65,2228.0,344.7487,346.051,344.1863,344.9756,2228.0
2023-04-26 09:40:00,350.57,350.58,349.88,349.88,605.0,345.8833,345.8932,345.2025,345.2025,605.0
2023-04-26 09:50:00,350.14,350.37,349.99,350.37,400.0,345.4591,345.686,345.3111,345.686,400.0
2023-04-26 10:00:00,349.2,349.41,348.34,348.6,4888.0,344.5316,344.7388,343.6831,343.9396,4888.0
2023-04-26 10:10:00,348.35,348.35,346.84,347.37,2301.0,343.693,343.693,342.2032,342.7261,2301.0
2023-04-26 10:20:00,346.54,347.29,346.33,347.29,5553.0,341.9072,342.6472,341.7,342.6472,5553.0
2023-04-26 10:30:00,347.74,347.86,347.0,347.39,6900.0,343.0911,343.2095,342.361,342.7458,6900.0
2023-04-26 10:40:00,347.81,347.82,346.85,346.93,1000.0,343.1602,343.1701,342.213,342.292,1000.0
2023-04-26 10:50:00,346.94,347.05,346.11,346.11,1300.0,342.3018,342.4104,341.4829,341.4829,1300.0
2023-04-26 11:00:00,346.94,348.26,346.86,348.25,11250.0,342.3018,343.6042,342.2229,343.5943,11250.0
2023-04-26 11:10:00,347.96,348.21,347.75,347.94,4014.0,343.3082,343.5549,343.101,343.2885,4014.0
2023-04-26 11:20:00,347.94,348.18,347.72,347.81,922.0,343.2885,343.5253,343.0714,343.1602,922.0
2023-04-26 11:30:00,347.83,347.83,346.79,347.08,1699.0,343.1799,343.1799,342.1538,342.44,1699.0
2023-04-26 11:40:00,346.89,347.01,346.64,346.65,500.0,342.2525,342.3709,342.0059,342.0157,500.0
2023-04-26 11:50:00,346.27,347.37,346.27,346.94,1915.0,341.6408,342.7261,341.6408,342.3018,1915.0
2023-04-26 12:00:00,347.4,348.0,347.4,348.0,1900.0,342.7557,343.3477,342.7557,343.3477,1900.0
2023-04-26 12:10:00,347.88,348.13,347.39,347.4,2501.0,343.2293,343.4759,342.7458,342.7557,2501.0
2023-04-26 12:20:00,347.4,347.4,347.4,347.4,100.0,342.7557,342.7557,342.7557,342.7557,100.0
2023-04-26 12:30:00,347.48,347.48,346.88,347.25,1401.0,342.8346,342.8346,342.2426,342.6077,1401.0
2023-04-26 12:40:00,347.54,347.54,347.54,347.54,100.0,342.8938,342.8938,342.8938,342.8938,100.0
2023-04-26 12:50:00,347.48,347.48,347.15,347.2,1587.0,342.8346,342.8346,342.509,342.5584,1587.0
2023-04-26 13:00:00,347.44,347.97,347.44,347.51,1919.0,342.7952,343.3181,342.7952,342.8642,1919.0
2023-04-26 13:10:00,347.44,347.69,347.36,347.42,1611.0,342.7952,343.0418,342.7162,342.7754,1611.0
2023-04-26 13:20:00,347.41,347.64,347.38,347.49,1727.0,342.7656,342.9925,342.736,342.8445,1727.0
2023-04-26 13:30:00,347.49,347.69,347.37,347.49,900.0,342.8445,343.0418,342.7261,342.8445,900.0
2023-04-26 13:40:00,347.46,348.05,347.26,347.26,2125.0,342.8149,343.397,342.6176,342.6176,2125.0
2023-04-26 13:50:00,346.79,346.79,346.04,346.04,800.0,342.1538,342.1538,341.4139,341.4139,800.0
2023-04-26 14:00:00,346.22,346.22,344.86,344.86,1717.0,341.5915,341.5915,340.2496,340.2496,1717.0
2023-04-26 14:10:00,344.76,345.36,344.57,345.35,3969.0,340.151,340.743,339.9635,340.7331,3969.0
2023-04-26 14:20:00,345.36,345.74,345.26,345.74,1100.0,340.743,341.1179,340.6443,341.1179,1100.0
2023-04-26 14:30:00,345.85,345.85,344.8,344.81,2400.0,341.2264,341.2264,340.1905,340.2003,2400.0
2023-04-26 14:40:00,344.71,345.04,344.18,344.98,4760.0,340.1017,340.4272,339.5787,340.368,4760.0
2023-04-26 14:50:00,344.72,345.19,344.7,345.11,3970.0,340.1115,340.5752,340.0918,340.4963,3970.0
2023-04-26 15:00:00,344.95,345.26,344.73,345.26,3148.0,340.3384,340.6443,340.1214,340.6443,3148.0
2023-04-26 15:10:00,345.27,345.35,344.74,344.8,4507.0,340.6542,340.7331,340.1313,340.1905,4507.0
2023-04-26 15:20:00,344.71,345.2,344.39,345.2,4496.0,340.1017,340.5851,339.7859,340.5851,4496.0
2023-04-26 15:30:00,345.34,345.34,344.69,344.69,4888.0,340.7232,340.7232,340.0819,340.0819,4888.0
2023-04-26 15:40:00,344.56,344.65,343.85,344.47,5371.0,339.9537,340.0425,339.2532,339.8649,5371.0
2023-04-26 15:50:00,344.15,345.52,343.79,344.73,34082.0,339.5491,340.9008,339.194,340.1214,34082.0
2023-04-27 09:30:00,345.59,345.69,345.03,345.03,2689.0,340.9699,341.0686,340.4174,340.4174,2689.0
2023-04-27 09:40:00,345.12,346.33,345.12,346.05,774.0,340.5062,341.7,340.5062,341.4237,774.0
2023-04-27 09:50:00,346.59,347.06,346.59,346.86,723.0,341.9565,342.4202,341.9565,342.2229,723.0
2023-04-27 10:00:00,347.61,347.61,347.01,347.49,2861.0,342.9629,342.9629,342.3709,342.8445,2861.0
2023-04-27 10:10:00,347.42,347.94,346.86,347.75,2811.0,342.7754,343.2885,342.2229,343.101,2811.0
2023-04-27 10:20:00,348.58,348.58,348.25,348.25,425.0,343.9199,343.9199,343.5943,343.5943,425.0
2023-04-27 10:30:00,348.87,348.87,348.57,348.61,836.0,344.206,344.206,343.9101,343.9495,836.0
2023-04-27 10:40:00,348.1,348.36,347.66,348.36,1100.0,343.4463,343.7029,343.0122,343.7029,1100.0
2023-04-27 10:50:00,348.17,348.17,347.1,347.53,1901.0,343.5154,343.5154,342.4597,342.884,1901.0
2023-04-27 11:00:00,347.26,347.33,347.0,347.02,501.0,342.6176,342.6866,342.361,342.3808,501.0
2023-04-27 11:10:00,346.87,347.41,346.86,347.11,5149.0,342.2328,342.7656,342.2229,342.4696,5149.0
2023-04-27 11:20:00,347.16,348.64,347.16,348.64,1300.0,342.5189,343.9791,342.5189,343.9791,1300.0
2023-04-27 11:30:00,349.26,349.75,349.07,349.07,1800.0,344.5908,345.0743,344.4034,344.4034,1800.0
2023-04-27 11:40:00,349.18,349.75,349.11,349.56,1598.0,344.5119,345.0743,344.4428,344.8868,1598.0
2023-04-27 11:50:00,349.66,350.73,349.66,350.3,5240.0,344.9855,346.0412,344.9855,345.6169,5240.0
2023-04-27 12:00:00,351.11,351.4,351.06,351.25,1148.0,346.4161,346.7022,346.3668,346.5542,1148.0
2023-04-27 12:10:00,351.05,351.39,350.98,351.24,4827.0,346.3569,346.6924,346.2878,346.5444,4827.0
2023-04-27 12:20:00,351.18,351.18,350.62,350.62,1870.0,346.4852,346.4852,345.9326,345.9326,1870.0
2023-04-27 12:30:00,350.59,351.25,350.37,351.25,1538.0,345.903,346.5542,345.686,346.5542,1538.0
2023-04-27 12:40:00,351.25,352.47,351.25,352.47,3682.0,346.5542,347.7579,346.5542,347.7579,3682.0
2023-04-27 12:50:00,352.51,353.07,352.46,352.5,2106.0,347.7974,348.3499,347.748,347.7875,2106.0
2023-04-27 13:00:00,352.73,352.73,352.37,352.42,1664.0,348.0144,348.0144,347.6592,347.7086,1664.0
2023-04-27 13:10:00,352.46,353.05,352.46,353.05,5000.0,347.748,348.3302,347.748,348.3302,5000.0
2023-04-27 13:20:00,353.31,354.07,353.2,353.78,5111.0,348.5867,349.3365,348.4782,349.0504,5111.0
2023-04-27 13:30:00,354.05,354.14,353.83,353.97,1206.0,349.3168,349.4056,349.0997,349.2379,1206.0
2023-04-27 13:40:00,353.99,354.21,353.98,354.21,500.0,349.2576,349.4747,349.2477,349.4747,500.0
2023-04-27 13:50:00,354.61,354.61,354.29,354.45,1621.0,349.8693,349.8693,349.5536,349.7114,1621.0
2023-04-27 14:00:00,354.57,354.77,354.5,354.5,1000.0,349.8298,350.0272,349.7608,349.7608,1000.0
2023-04-27 14:10:00,354.72,355.2,354.64,355.2,1152.0,349.9778,350.4514,349.8989,350.4514,1152.0
2023-04-27 14:20:00,355.2,355.75,355.19,355.7,4552.0,350.4514,350.9941,350.4415,350.9447,4552.0
2023-04-27 14:30:00,355.76,356.57,355.76,356.57,1629.0,351.0039,351.8031,351.0039,351.8031,1629.0
2023-04-27 14:40:00,356.54,356.92,356.53,356.88,3404.0,351.7735,352.1484,351.7636,352.109,3404.0
2023-04-27 14:50:00,356.97,357.36,356.97,357.36,2200.0,352.1978,352.5825,352.1978,352.5825,2200.0
2023-04-27 15:00:00,357.36,357.54,357.03,357.09,2528.0,352.5825,352.7601,352.257,352.3161,2528.0
2023-04-27 15:10:00,356.95,357.17,356.68,356.98,3115.0,352.178,352.3951,351.9116,352.2076,3115.0
2023-04-27 15:20:00,357.03,357.13,356.92,357.08,1735.0,352.257,352.3556,352.1484,352.3063,1735.0
2023-04-27 15:30:00,357.12,357.41,356.71,356.79,5713.0,352.3457,352.6319,351.9412,352.0202,5713.0
2023-04-27 15:40:00,356.84,358.16,356.8,358.02,5186.0,352.0695,353.3718,352.03,353.2337,5186.0
2023-04-27 15:50:00,357.9,358.15,357.07,358.09,25416.0,353.1153,353.362,352.2964,353.3028,25416.0
2023-04-28 09:30:00,356.3,360.29,356.3,360.29,7524.0,351.5367,355.4734,351.5367,355.4734,7524.0
2023-04-28 09:40:00,360.18,361.09,360.17,360.56,600.0,355.3648,356.2627,355.355,355.7398,600.0
2023-04-28 09:50:00,360.01,361.1,360.01,360.39,2395.0,355.1971,356.2725,355.1971,355.572,2395.0
2023-04-28 10:00:00,359.54,361.63,359.54,361.27,1582.0,354.7334,356.7955,354.7334,356.4403,1582.0
2023-04-28 10:10:00,361.64,362.07,360.72,362.04,3042.0,356.8053,357.2296,355.8976,357.2,3042.0
2023-04-28 10:20:00,362.39,363.2,361.99,362.97,2806.0,357.5453,358.3445,357.1506,358.1175,2806.0
2023-04-28 10:30:00,363.14,363.44,360.99,361.16,6271.0,358.2853,358.5813,356.164,356.3317,6271.0
2023-04-28 10:40:00,361.44,362.39,361.27,362.25,8165.0,356.608,357.5453,356.4403,357.4072,8165.0
2023-04-28 10:50:00,362.25,362.25,359.83,359.83,2430.0,357.4072,357.4072,355.0195,355.0195,2430.0
2023-04-28 11:00:00,360.18,361.12,359.82,361.12,2610.0,355.3648,356.2923,355.0097,356.2923,2610.0
2023-04-28 11:10:00,361.35,362.48,361.35,362.33,1600.0,356.5192,357.6341,356.5192,357.4861,1600.0
2023-04-28 11:20:00,362.56,362.71,362.38,362.5,1300.0,357.713,357.861,357.5354,357.6538,1300.0
2023-04-28 11:30:00,362.61,362.93,362.15,362.48,2281.0,357.7624,358.0781,357.3085,357.6341,2281.0
2023-04-28 11:40:00,362.45,363.0,362.45,363.0,1147.0,357.6045,358.1471,357.6045,358.1471,1147.0
2023-04-28 11:50:00,362.95,363.0,362.37,362.97,1500.0,358.0978,358.1471,357.5256,358.1175,1500.0
2023-04-28 12:00:00,363.0,363.0,362.32,362.41,1913.0,358.1471,358.1471,357.4762,357.565,1913.0
2023-04-28 12:10:00,362.72,363.01,362.53,362.66,1847.0,357.8709,358.157,357.6834,357.8117,1847.0
2023-04-28 12:20:00,362.6,363.0,362.53,362.92,1101.0,357.7525,358.1471,357.6834,358.0682,1101.0
2023-04-28 12:30:00,362.99,363.16,362.79,362.8,1327.0,358.1373,358.305,357.9399,357.9498,1327.0
2023-04-28 12:40:00,362.88,363.03,362.74,362.97,1300.0,358.0287,358.1767,357.8906,358.1175,1300.0
2023-04-28 12:50:00,362.97,363.57,362.96,363.49,1395.0,358.1175,358.7095,358.1077,358.6306,1395.0
2023-04-28 13:00:00,363.5,364.22,363.29,363.86,1500.0,358.6405,359.3508,358.4333,358.9956,1500.0
2023-04-28 13:10:00,363.83,363.83,363.47,363.56,1702.0,358.966,358.966,358.6109,358.6997,1702.0
2023-04-28 13:20:00,363.3,363.64,363.3,363.59,1866.0,358.4431,358.7786,358.4431,358.7293,1866.0
2023-04-28 13:30:00,363.29,363.73,362.92,362.93,2950.0,358.4333,358.8674,358.0682,358.0781,2950.0
2023-04-28 13:40:00,362.91,363.11,362.77,362.77,1900.0,358.0583,358.2557,357.9202,357.9202,1900.0
2023-04-28 13:50:00,362.7,362.7,362.16,362.41,2764.0,357.8511,357.8511,357.3184,357.565,2764.0
2023-04-28 14:00:00,362.59,363.39,362.56,362.84,2241.0,357.7426,358.5319,357.713,357.9893,2241.0
2023-04-28 14:10:00,362.68,362.71,361.99,362.67,2047.0,357.8314,357.861,357.1506,357.8216,2047.0
2023-04-28 14:20:00,362.94,363.19,362.1,362.1,2921.0,358.0879,358.3346,357.2592,357.2592,2921.0
2023-04-28 14:30:00,362.18,362.39,361.67,361.68,2148.0,357.3381,357.5453,356.8349,356.8448,2148.0
2023-04-28 14:40:00,361.49,362.39,361.49,361.72,3351.0,356.6573,357.5453,356.6573,356.8843,3351.0
2023-04-28 14:50:00,362.0,362.14,361.15,361.27,1391.0,357.1605,357.2986,356.3219,356.4403,1391.0
2023-04-28 15:00:00,361.71,362.73,361.57,362.34,3008.0,356.8744,357.8807,356.7363,357.496,3008.0
2023-04-28 15:10:00,362.35,362.89,362.26,362.89,2554.0,357.5058,358.0386,357.417,358.0386,2554.0
2023-04-28 15:20:00,362.89,362.99,362.08,362.16,5861.0,358.0386,358.1373,357.2394,357.3184,5861.0
2023-04-28 15:30:00,362.27,362.51,362.01,362.25,7128.0,357.4269,357.6637,357.1704,357.4072,7128.0
2023-04-28 15:40:00,362.25,362.87,362.19,362.62,12283.0,357.4072,358.0189,357.348,357.7722,12283.0
2023-04-28 15:50:00,362.62,363.6,362.53,363.22,27898.0,357.7722,358.7391,357.6834,358.3642,27898.0
2023-05-01 09:30:00,361.42,366.2,361.23,364.84,7788.0,356.5883,361.3044,356.4008,359.9625,7788.0
2023-05-01 09:40:00,366.12,367.94,365.21,366.02,6120.0,361.2254,363.0211,360.3276,361.1268,6120.0
2023-05-01 09:50:00,366.36,366.4,365.93,366.07,2472.0,361.4622,361.5017,361.038,361.1761,2472.0
2023-05-01 10:00:00,365.25,366.84,365.2,366.76,1200.0,360.3671,361.9358,360.3177,361.8569,1200.0
2023-05-01 10:10:00,366.85,369.43,366.63,368.65,6471.0,361.9457,364.4912,361.7286,363.7216,6471.0
2023-05-01 10:20:00,368.82,368.82,367.22,367.22,3000.0,363.8893,363.8893,362.3107,362.3107,3000.0
2023-05-01 10:30:00,367.8,367.97,366.84,367.97,1545.0,362.883,363.0507,361.9358,363.0507,1545.0
2023-05-01 10:40:00,367.75,369.72,367.52,369.62,4925.0,362.8336,364.7773,362.6067,364.6786,4925.0
2023-05-01 10:50:00,369.62,369.87,368.8,369.08,6477.0,364.6786,364.9253,363.8696,364.1459,6477.0
2023-05-01 11:00:00,368.88,369.61,368.47,368.71,4268.0,363.9485,364.6688,363.544,363.7808,4268.0
2023-05-01 11:10:00,368.48,368.75,368.06,368.06,702.0,363.5539,363.8203,363.1395,363.1395,702.0
2023-05-01 11:20:00,368.16,368.17,367.51,367.61,2324.0,363.2382,363.248,362.5968,362.6955,2324.0
2023-05-01 11:30:00,367.63,368.08,367.63,367.9,1243.0,362.7152,363.1592,362.7152,362.9816,1243.0
2023-05-01 11:40:00,367.99,368.24,367.56,368.08,1650.0,363.0704,363.3171,362.6462,363.1592,1650.0
2023-05-01 11:50:00,367.92,368.19,367.71,368.1,1700.0,363.0014,363.2678,362.7942,363.179,1700.0
2023-05-01 12:00:00,368.11,368.4,368.08,368.24,1591.0,363.1888,363.4749,363.1592,363.3171,1591.0
2023-05-01 12:10:00,368.31,368.9,368.07,368.9,1800.0,363.3862,363.9683,363.1494,363.9683,1800.0
2023-05-01 12:20:00,368.9,369.36,368.9,369.36,1112.0,363.9683,364.4221,363.9683,364.4221,1112.0
2023-05-01 12:30:00,369.49,369.88,369.38,369.67,1684.0,364.5504,364.9352,364.4418,364.728,1684.0
2023-05-01 12:40:00,369.65,369.67,369.09,369.09,2759.0,364.7082,364.728,364.1557,364.1557,2759.0
2023-05-01 12:50:00,369.24,369.24,368.44,368.57,2568.0,364.3037,364.3037,363.5144,363.6427,2568.0
2023-05-01 13:00:00,368.72,368.74,367.85,367.85,1201.0,363.7907,363.8104,362.9323,362.9323,1201.0
2023-05-01 13:10:00,367.74,367.87,367.67,367.67,600.0,362.8238,362.952,362.7547,362.7547,600.0
2023-05-01 13:20:00,367.77,368.02,367.22,367.23,1784.0,362.8534,363.1,362.3107,362.3206,1784.0
2023-05-01 13:30:00,367.17,367.42,367.11,367.13,1100.0,362.2614,362.508,362.2022,362.2219,1100.0
2023-05-01 13:40:00,367.27,367.56,367.18,367.56,1802.0,362.3601,362.6462,362.2713,362.6462,1802.0
2023-05-01 13:50:00,367.69,368.74,367.69,368.74,4816.0,362.7744,363.8104,362.7744,363.8104,4816.0
2023-05-01 14:00:00,368.66,368.66,367.82,367.82,1980.0,363.7315,363.7315,362.9027,362.9027,1980.0
2023-05-01 14:10:00,367.67,368.37,367.63,368.15,2135.0,362.7547,363.4453,362.7152,363.2283,2135.0
2023-05-01 14:20:00,367.83,368.16,367.83,368.16,1037.0,362.9126,363.2382,362.9126,363.2382,1037.0
2023-05-01 14:30:00,368.09,368.09,366.99,366.99,2500.0,363.1691,363.1691,362.0838,362.0838,2500.0
2023-05-01 14:40:00,367.28,367.55,366.82,366.92,4348.0,362.3699,362.6363,361.9161,362.0147,4348.0
2023-05-01 14:50:00,367.0,367.53,366.82,367.48,1958.0,362.0937,362.6166,361.9161,362.5672,1958.0
2023-05-01 15:00:00,367.6,367.73,367.18,367.18,3200.0,362.6856,362.8139,362.2713,362.2713,3200.0
2023-05-01 15:10:00,367.06,367.37,366.89,367.14,3818.0,362.1529,362.4587,361.9851,362.2318,3818.0
2023-05-01 15:20:00,367.3,367.43,367.09,367.2,1909.0,362.3897,362.5179,362.1825,362.291,1909.0
2023-05-01 15:30:00,367.25,367.35,366.07,366.07,4650.0,362.3403,362.439,361.1761,361.1761,4650.0
2023-05-01 15:40:00,365.98,367.1,365.97,367.1,8619.0,361.0873,362.1923,361.0774,362.1923,8619.0
2023-05-01 15:50:00,367.12,367.99,366.97,367.26,30110.0,362.2121,363.0704,362.0641,362.3502,30110.0
2023-05-02 09:30:00,366.87,367.38,364.5,365.13,4120.0,361.9654,362.4686,359.6271,360.2487,4120.0
2023-05-02 09:40:00,365.3,365.74,365.01,365.01,1065.0,360.4164,360.8505,360.1303,360.1303,1065.0
2023-05-02 09:50:00,364.93,366.73,364.92,366.73,712.0,360.0513,361.8273,360.0415,361.8273,712.0
2023-05-02 10:00:00,366.26,367.02,365.23,366.0,3241.0,361.3636,362.1134,360.3473,361.107,3241.0
2023-05-02 10:10:00,366.2,366.39,364.6,365.02,2402.0,361.3044,361.4918,359.7257,360.1401,2402.0
2023-05-02 10:20:00,364.85,364.85,363.08,363.75,1863.0,359.9724,359.9724,358.2261,358.8871,1863.0
2023-05-02 10:30:00,363.47,363.61,362.23,362.31,4396.0,358.6109,358.749,357.3874,357.4664,4396.0
2023-05-02 10:40:00,362.2,363.03,361.84,361.88,1112.0,357.3578,358.1767,357.0026,357.0421,1112.0
2023-05-02 10:50:00,362.2,362.7,362.01,362.21,1022.0,357.3578,357.8511,357.1704,357.3677,1022.0
2023-05-02 11:00:00,362.19,362.27,361.33,361.52,2846.0,357.348,357.4269,356.4995,356.6869,2846.0
2023-05-02 11:10:00,361.52,362.99,361.52,362.94,6837.0,356.6869,358.1373,356.6869,358.0879,6837.0
2023-05-02 11:20:00,363.21,363.21,362.26,362.79,3732.0,358.3543,358.3543,357.417,357.9399,3732.0
2023-05-02 11:30:00,362.56,363.15,361.45,363.15,3957.0,357.713,358.2951,356.6179,358.2951,3957.0
2023-05-02 11:40:00,363.09,364.68,363.09,364.68,1600.0,358.2359,359.8047,358.2359,359.8047,1600.0
2023-05-02 11:50:00,364.9,365.44,364.28,365.12,3742.0,360.0217,360.5545,359.41,360.2388,3742.0
2023-05-02 12:00:00,365.35,365.52,364.77,365.48,2094.0,360.4657,360.6335,359.8935,360.594,2094.0
2023-05-02 12:10:00,365.51,366.18,365.51,366.06,2847.0,360.6236,361.2846,360.6236,361.1662,2847.0
2023-05-02 12:20:00,366.04,366.36,365.47,366.33,2501.0,361.1465,361.4622,360.5841,361.4326,2501.0
2023-05-02 12:30:00,366.3,366.3,365.7,366.26,1609.0,361.403,361.403,360.811,361.3636,1609.0
2023-05-02 12:40:00,366.05,366.28,365.8,366.23,1758.0,361.1564,361.3833,360.9097,361.334,1758.0
2023-05-02 12:50:00,366.79,367.44,366.79,367.15,3148.0,361.8865,362.5278,361.8865,362.2417,3148.0
2023-05-02 13:00:00,367.72,368.47,367.72,367.75,3013.0,362.804,363.544,362.804,362.8336,3013.0
2023-05-02 13:10:00,367.77,368.99,367.77,368.74,7718.0,362.8534,364.0571,362.8534,363.8104,7718.0
2023-05-02 13:20:00,368.73,370.07,368.73,370.06,3651.0,363.8005,365.1226,363.8005,365.1128,3651.0
2023-05-02 13:30:00,370.0,371.12,369.79,370.9,10713.0,365.0536,366.1586,364.8464,365.9415,10713.0
2023-05-02 13:40:00,370.89,371.03,370.28,370.38,5439.0,365.9317,366.0698,365.3298,365.4285,5439.0
2023-05-02 13:50:00,370.36,370.97,370.36,370.62,8449.0,365.4087,366.0106,365.4087,365.6653,8449.0
2023-05-02 14:00:00,370.63,370.64,369.34,369.41,4907.0,365.6751,365.685,364.4024,364.4714,4907.0
2023-05-02 14:10:00,369.0,369.29,368.7,368.77,7431.0,364.0669,364.353,363.7709,363.84,7431.0
2023-05-02 14:20:00,369.03,369.79,368.85,369.35,5266.0,364.0965,364.8464,363.9189,364.4122,5266.0
2023-05-02 14:30:00,369.37,369.51,369.01,369.09,2823.0,364.432,364.5701,364.0768,364.1557,2823.0
2023-05-02 14:40:00,369.25,370.32,368.94,370.22,8767.0,364.3136,365.3693,364.0077,365.2706,8767.0
2023-05-02 14:50:00,370.51,370.51,369.75,370.13,3030.0,365.5567,365.5567,364.8069,365.1818,3030.0
2023-05-02 15:00:00,370.32,370.61,369.88,370.42,3563.0,365.3693,365.6554,364.9352,365.4679,3563.0
2023-05-02 15:10:00,370.47,371.2,370.47,370.68,4806.0,365.5173,366.2375,365.5173,365.7245,4806.0
2023-05-02 15:20:00,370.7,371.7,370.7,371.7,5493.0,365.7442,366.7308,365.7442,366.7308,5493.0
2023-05-02 15:30:00,371.88,371.89,371.1,371.78,7243.0,366.9084,366.9183,366.1389,366.8098,7243.0
2023-05-02 15:40:00,371.64,371.86,371.12,371.33,11398.0,366.6716,366.8887,366.1586,366.3658,11398.0
2023-05-02 15:50:00,371.22,372.77,371.22,371.85,45697.0,366.2572,367.7865,366.2572,366.8788,45697.0
2023-05-03 09:30:00,374.59,374.72,373.43,374.02,2976.0,369.5822,369.7105,368.4377,369.0198,2976.0
2023-05-03 09:40:00,374.65,375.6,373.83,375.6,3676.0,369.6414,370.5787,368.8324,370.5787,3676.0
2023-05-03 09:50:00,375.58,377.6,375.5,376.5,3100.0,370.559,372.552,370.48,371.4667,3100.0
2023-05-03 10:00:00,377.56,377.61,375.74,375.84,1937.0,372.5125,372.5618,370.7168,370.8155,1937.0
2023-05-03 10:10:00,374.97,376.04,374.3,375.08,12839.0,369.9571,371.0128,369.2961,370.0656,12839.0
2023-05-03 10:20:00,374.95,375.02,374.61,374.99,850.0,369.9374,370.0064,369.6019,369.9768,850.0
2023-05-03 10:30:00,374.98,375.57,374.56,374.56,2401.0,369.967,370.5491,369.5526,369.5526,2401.0
2023-05-03 10:40:00,374.81,374.82,373.58,373.58,1644.0,369.7993,369.8091,368.5857,368.5857,1644.0
2023-05-03 10:50:00,373.44,373.64,372.52,372.78,2208.0,368.4476,368.6449,367.5399,367.7964,2208.0
2023-05-03 11:00:00,373.41,373.62,372.67,372.94,2114.0,368.418,368.6252,367.6879,367.9543,2114.0
2023-05-03 11:10:00,372.75,373.13,372.75,372.92,600.0,367.7668,368.1417,367.7668,367.9345,600.0
2023-05-03 11:20:00,373.14,373.35,372.8,372.98,5043.0,368.1516,368.3588,367.8161,367.9937,5043.0
2023-05-03 11:30:00,372.86,373.25,372.71,373.23,7573.0,367.8753,368.2601,367.7273,368.2404,7573.0
2023-05-03 11:40:00,373.0,373.23,372.67,373.09,8583.0,368.0135,368.2404,367.6879,368.1022,8583.0
2023-05-03 11:50:00,373.12,373.75,373.1,373.4,3108.0,368.1318,368.7534,368.1121,368.4081,3108.0
2023-05-03 12:00:00,373.25,373.3,372.61,372.71,4144.0,368.2601,368.3094,367.6287,367.7273,4144.0
2023-05-03 12:10:00,372.59,372.59,371.85,371.85,1004.0,367.6089,367.6089,366.8788,366.8788,1004.0
2023-05-03 12:20:00,371.94,372.33,371.82,372.06,4100.0,366.9676,367.3524,366.8492,367.086,4100.0
2023-05-03 12:30:00,372.1,372.17,371.98,372.06,3900.0,367.1255,367.1945,367.0071,367.086,3900.0
2023-05-03 12:40:00,372.06,372.81,371.45,372.81,4236.0,367.086,367.826,366.4842,367.826,4236.0
2023-05-03 12:50:00,372.77,373.5,372.63,373.41,3010.0,367.7865,368.5068,367.6484,368.418,3010.0
2023-05-03 13:00:00,373.8,373.8,373.42,373.45,1388.0,368.8028,368.8028,368.4278,368.4574,1388.0
2023-05-03 13:10:00,373.55,373.55,372.47,372.47,2762.0,368.5561,368.5561,367.4905,367.4905,2762.0
2023-05-03 13:20:00,372.65,373.42,372.53,373.36,3265.0,367.6681,368.4278,367.5497,368.3686,3265.0
2023-05-03 13:30:00,373.36,373.39,372.71,372.85,3359.0,368.3686,368.3982,367.7273,367.8655,3359.0
2023-05-03 13:40:00,372.72,372.81,371.88,372.25,8226.0,367.7372,367.826,366.9084,367.2735,8226.0
2023-05-03 13:50:00,372.43,372.72,370.95,371.33,13038.0,367.4511,367.7372,365.9909,366.3658,13038.0
2023-05-03 14:00:00,371.56,372.18,370.67,371.24,12139.0,366.5927,367.2044,365.7146,366.277,12139.0
2023-05-03 14:10:00,371.3,372.75,371.27,372.48,5095.0,366.3362,367.7668,366.3066,367.5004,5095.0
2023-05-03 14:20:00,372.48,373.54,371.83,371.83,6458.0,367.5004,368.5462,366.8591,366.8591,6458.0
2023-05-03 14:30:00,371.85,372.53,369.45,372.49,8432.0,366.8788,367.5497,364.5109,367.5103,8432.0
2023-05-03 14:40:00,372.68,373.63,371.85,372.52,5762.0,367.6977,368.635,366.8788,367.5399,5762.0
2023-05-03 14:50:00,371.85,372.94,370.94,372.28,9577.0,366.8788,367.9543,365.981,367.3031,9577.0
2023-05-03 15:00:00,372.28,372.28,370.21,370.59,6757.0,367.3031,367.3031,365.2608,365.6357,6757.0
2023-05-03 15:10:00,369.92,370.68,368.64,370.54,17447.0,364.9746,365.7245,363.7117,365.5863,17447.0
2023-05-03 15:20:00,370.07,370.07,368.34,368.66,12884.0,365.1226,365.1226,363.4158,363.7315,12884.0
2023-05-03 15:30:00,368.46,368.93,367.26,367.7,9427.0,363.5341,363.9979,362.3502,362.7843,9427.0
2023-05-03 15:40:00,367.83,367.83,366.71,366.72,20896.0,362.9126,362.9126,361.8075,361.8174,20896.0
2023-05-03 15:50:00,366.79,368.17,366.64,368.17,36192.0,361.8865,363.248,361.7385,363.248,36192.0
2023-05-04 09:30:00,399.95,401.9,386.0,392.25,32808.0,394.6032,396.5271,380.8397,387.0061,32808.0
2023-05-04 09:40:00,391.77,394.29,385.44,386.47,28932.0,386.5325,389.0188,380.2871,381.3034,28932.0
2023-05-04 09:50:00,386.59,393.47,384.61,388.75,30881.0,381.4218,388.2098,379.4682,383.5529,30881.0
2023-05-04 10:00:00,387.58,390.49,385.99,388.93,14927.0,382.3985,385.2696,380.8298,383.7305,14927.0
2023-05-04 10:10:00,389.22,392.33,388.23,388.23,16909.0,384.0166,387.085,383.0398,383.0398,16909.0
2023-05-04 10:20:00,388.02,393.14,387.32,393.0,12481.0,382.8327,387.8842,382.142,387.7461,12481.0
2023-05-04 10:30:00,393.74,393.74,390.64,392.52,12692.0,388.4762,388.4762,385.4176,387.2725,12692.0
2023-05-04 10:40:00,392.4,394.19,391.99,392.84,13834.0,387.1541,388.9202,386.7496,387.5882,13834.0
2023-05-04 10:50:00,392.59,393.35,390.96,391.59,13036.0,387.3416,388.0914,385.7333,386.3549,13036.0
2023-05-04 11:00:00,391.33,393.29,391.07,393.15,5619.0,386.0984,388.0322,385.8419,387.8941,5619.0
2023-05-04 11:10:00,393.14,393.8,390.88,390.88,7347.0,387.8842,388.5354,385.6544,385.6544,7347.0
2023-05-04 11:20:00,390.98,392.17,390.21,391.8,6400.0,385.7531,386.9272,384.9934,386.5621,6400.0
2023-05-04 11:30:00,392.14,393.13,391.07,391.68,9465.0,386.8976,387.8743,385.8419,386.4437,9465.0
2023-05-04 11:40:00,392.08,393.48,391.69,393.35,4006.0,386.8384,388.2197,386.4536,388.0914,4006.0
2023-05-04 11:50:00,393.47,393.53,391.45,391.45,11438.0,388.2098,388.269,386.2168,386.2168,11438.0
2023-05-04 12:00:00,391.12,392.12,390.72,391.69,1674.0,385.8912,386.8778,385.4966,386.4536,1674.0
2023-05-04 12:10:00,391.73,393.25,391.48,392.92,4267.0,386.4931,387.9927,386.2464,387.6671,4267.0
2023-05-04 12:20:00,393.29,393.5,391.88,391.88,5700.0,388.0322,388.2394,386.641,386.641,5700.0
2023-05-04 12:30:00,392.21,393.59,391.44,393.4,15121.0,386.9666,388.3282,386.2069,388.1407,15121.0
2023-05-04 12:40:00,393.97,393.97,391.88,392.8,2620.0,388.7031,388.7031,386.641,387.5488,2620.0
2023-05-04 12:50:00,392.63,393.84,392.48,393.6,2918.0,387.381,388.5748,387.233,388.3381,2918.0
2023-05-04 13:00:00,393.47,394.3,392.45,394.3,4913.0,388.2098,389.0287,387.2034,389.0287,4913.0
2023-05-04 13:10:00,393.87,395.0,393.4,394.74,3737.0,388.6044,389.7193,388.1407,389.4628,3737.0
2023-05-04 13:20:00,395.03,396.59,394.92,395.2,4863.0,389.7489,391.2881,389.6404,389.9167,4863.0
2023-05-04 13:30:00,395.35,395.95,395.15,395.27,2971.0,390.0647,390.6566,389.8673,389.9857,2971.0
2023-05-04 13:40:00,395.25,395.25,394.29,394.72,5972.0,389.966,389.966,389.0188,389.4431,5972.0
2023-05-04 13:50:00,394.62,395.33,394.5,394.56,1480.0,389.3444,390.0449,389.226,389.2852,1480.0
2023-05-04 14:00:00,394.8,394.81,393.01,393.87,4767.0,389.522,389.5319,387.7559,388.6044,4767.0
2023-05-04 14:10:00,393.82,393.82,392.08,392.26,2199.0,388.5551,388.5551,386.8384,387.016,2199.0
2023-05-04 14:20:00,392.44,392.72,391.31,391.54,9707.0,387.1936,387.4698,386.0787,386.3056,9707.0
2023-05-04 14:30:00,391.44,391.45,389.76,390.04,13837.0,386.2069,386.2168,384.5494,384.8256,13837.0
2023-05-04 14:40:00,390.06,390.06,387.59,387.88,14176.0,384.8454,384.8454,382.4084,382.6945,14176.0
2023-05-04 14:50:00,387.86,388.95,387.8,388.09,5029.0,382.6748,383.7502,382.6156,382.9017,5029.0
2023-05-04 15:00:00,388.41,391.77,388.41,391.01,10586.0,383.2174,386.5325,383.2174,385.7827,10586.0
2023-05-04 15:10:00,390.0,390.0,388.69,388.69,1525.0,384.7862,384.7862,383.4937,383.4937,1525.0
2023-05-04 15:20:00,388.62,388.62,387.34,387.53,7396.0,383.4246,383.4246,382.1617,382.3492,7396.0
2023-05-04 15:30:00,387.64,388.36,387.24,387.8,6347.0,382.4577,383.1681,382.0631,382.6156,6347.0
2023-05-04 15:40:00,387.68,388.58,386.26,388.58,22603.0,382.4972,383.3852,381.0962,383.3852,22603.0
2023-05-04 15:50:00,388.56,389.38,386.6,389.35,46983.0,383.3654,384.1745,381.4316,384.1449,46983.0
2023-05-05 09:30:00,395.24,397.0,394.56,395.99,8927.0,389.9561,391.6926,389.2852,390.6961,8927.0
2023-05-05 09:40:00,395.27,399.36,395.27,399.3,12080.0,389.9857,394.0211,389.9857,393.9619,12080.0
2023-05-05 09:50:00,399.04,399.9,398.33,399.49,12052.0,393.7053,394.5538,393.0048,394.1493,12052.0
2023-05-05 10:00:00,399.67,400.32,397.72,398.0,5084.0,394.3269,394.9682,392.403,392.6792,5084.0
2023-05-05 10:10:00,397.9,397.9,395.35,396.53,7418.0,392.5806,392.5806,390.0647,391.2289,7418.0
2023-05-05 10:20:00,396.8,396.98,395.86,395.86,8895.0,391.4953,391.6729,390.5678,390.5678,8895.0
2023-05-05 10:30:00,396.88,397.14,395.57,395.57,15503.0,391.5742,391.8307,390.2817,390.2817,15503.0
2023-05-05 10:40:00,395.49,395.74,393.68,393.68,5098.0,390.2028,390.4494,388.417,388.417,5098.0
2023-05-05 10:50:00,394.44,395.26,393.27,393.27,6504.0,389.1668,389.9759,388.0125,388.0125,6504.0
2023-05-05 11:00:00,393.32,394.09,392.8,392.85,2942.0,388.0618,388.8215,387.5488,387.5981,2942.0
2023-05-05 11:10:00,392.55,393.34,391.44,391.97,4663.0,387.3021,388.0815,386.2069,386.7298,4663.0
2023-05-05 11:20:00,392.02,393.19,391.23,393.19,3000.0,386.7792,387.9335,385.9997,387.9335,3000.0
2023-05-05 11:30:00,393.75,396.04,393.75,395.76,18197.0,388.486,390.7454,388.486,390.4692,18197.0
2023-05-05 11:40:00,395.43,396.01,395.33,395.8,1800.0,390.1436,390.7158,390.0449,390.5086,1800.0
2023-05-05 11:50:00,396.0,397.83,395.99,397.02,3500.0,390.706,392.5115,390.6961,391.7123,3500.0
2023-05-05 12:00:00,397.92,398.39,397.78,398.12,2501.0,392.6003,393.064,392.4622,392.7976,2501.0
2023-05-05 12:10:00,397.85,398.11,397.35,397.64,10606.0,392.5312,392.7878,392.0379,392.324,10606.0
2023-05-05 12:20:00,397.55,397.78,397.26,397.3,3931.0,392.2352,392.4622,391.9491,391.9886,3931.0
2023-05-05 12:30:00,397.51,397.75,396.88,396.88,2841.0,392.1958,392.4326,391.5742,391.5742,2841.0
2023-05-05 12:40:00,396.76,396.76,395.59,395.96,1100.0,391.4558,391.4558,390.3015,390.6665,1100.0
2023-05-05 12:50:00,396.13,397.5,396.13,397.5,5204.0,390.8342,392.1859,390.8342,392.1859,5204.0
2023-05-05 13:00:00,397.52,397.76,397.15,397.42,3938.0,392.2056,392.4424,391.8406,392.107,3938.0
2023-05-05 13:10:00,397.58,397.58,396.97,397.37,1929.0,392.2648,392.2648,391.663,392.0577,1929.0
2023-05-05 13:20:00,397.09,397.52,397.03,397.5,2802.0,391.7814,392.2056,391.7222,392.1859,2802.0
2023-05-05 13:30:00,397.41,397.78,396.74,396.81,5122.0,392.0971,392.4622,391.4361,391.5051,5122.0
2023-05-05 13:40:00,396.95,397.83,396.77,397.83,3490.0,391.6433,392.5115,391.4657,392.5115,3490.0
2023-05-05 13:50:00,397.84,398.56,397.84,398.55,2518.0,392.5214,393.2317,392.5214,393.2219,2518.0
2023-05-05 14:00:00,398.58,399.21,398.57,398.61,1400.0,393.2515,393.8731,393.2416,393.2811,1400.0
2023-05-05 14:10:00,398.71,398.71,397.68,397.8,600.0,393.3797,393.3797,392.3635,392.4819,600.0
2023-05-05 14:20:00,397.62,397.62,396.7,397.07,3370.0,392.3043,392.3043,391.3966,391.7617,3370.0
2023-05-05 14:30:00,397.1,398.68,397.1,398.33,2900.0,391.7913,393.3501,391.7913,393.0048,2900.0
2023-05-05 14:40:00,398.17,398.49,397.86,397.87,2587.0,392.847,393.1627,392.5411,392.551,2587.0
2023-05-05 14:50:00,397.88,399.16,397.88,398.97,4928.0,392.5608,393.8237,392.5608,393.6363,4928.0
2023-05-05 15:00:00,398.78,399.45,398.75,399.2,6620.0,393.4488,394.1098,393.4192,393.8632,6620.0
2023-05-05 15:10:00,399.17,399.85,398.83,399.34,8124.0,393.8336,394.5045,393.4981,394.0013,8124.0
2023-05-05 15:20:00,399.38,399.68,399.03,399.29,8483.0,394.0408,394.3368,393.6955,393.952,8483.0
2023-05-05 15:30:00,399.29,399.61,398.78,398.81,8243.0,393.952,394.2677,393.4488,393.4784,8243.0
2023-05-05 15:40:00,398.73,398.88,398.25,398.65,8660.0,393.3995,393.5475,392.9259,393.3205,8660.0
2023-05-05 15:50:00,398.42,398.81,397.46,397.66,32834.0,393.0936,393.4784,392.1465,392.3438,32834.0
2023-05-08 09:30:00,396.79,400.0,396.0,399.55,4817.0,391.4854,394.6525,390.706,394.2085,4817.0
2023-05-08 09:40:00,398.08,402.0,397.79,401.19,28029.0,392.7582,396.6258,392.472,395.8266,28029.0
2023-05-08 09:50:00,400.93,402.25,399.52,399.53,12129.0,395.5701,396.8724,394.1789,394.1888,12129.0
2023-05-08 10:00:00,399.7,400.21,397.89,397.9,8900.0,394.3565,394.8597,392.5707,392.5806,8900.0
2023-05-08 10:10:00,398.03,399.26,397.89,397.99,9685.0,392.7088,393.9224,392.5707,392.6694,9685.0
2023-05-08 10:20:00,397.95,398.11,397.26,397.68,2450.0,392.6299,392.7878,391.9491,392.3635,2450.0
2023-05-08 10:30:00,398.18,398.18,397.64,397.65,1541.0,392.8568,392.8568,392.324,392.3339,1541.0
2023-05-08 10:40:00,397.46,397.88,397.04,397.42,3493.0,392.1465,392.5608,391.7321,392.107,3493.0
2023-05-08 10:50:00,397.13,397.69,397.02,397.36,2018.0,391.8209,392.3734,391.7123,392.0478,2018.0
2023-05-08 11:00:00,397.72,398.62,397.72,398.26,3768.0,392.403,393.2909,392.403,392.9358,3768.0
2023-05-08 11:10:00,398.4,398.93,398.19,398.75,4737.0,393.0739,393.5968,392.8667,393.4192,4737.0
2023-05-08 11:20:00,398.73,398.91,398.27,398.27,1100.0,393.3995,393.5771,392.9456,392.9456,1100.0
2023-05-08 11:30:00,397.96,397.96,397.74,397.74,1178.0,392.6398,392.6398,392.4227,392.4227,1178.0
2023-05-08 11:40:00,397.7,397.88,397.19,397.69,8654.0,392.3832,392.5608,391.8801,392.3734,8654.0
2023-05-08 11:50:00,397.69,398.19,397.4,398.19,3735.0,392.3734,392.8667,392.0873,392.8667,3735.0
2023-05-08 12:00:00,398.51,398.51,398.21,398.38,724.0,393.1824,393.1824,392.8864,393.0542,724.0
2023-05-08 12:10:00,398.11,398.11,396.96,397.22,2988.0,392.7878,392.7878,391.6531,391.9097,2988.0
2023-05-08 12:20:00,397.64,399.0,397.62,398.96,5746.0,392.324,393.6659,392.3043,393.6264,5746.0
2023-05-08 12:30:00,399.14,399.59,398.79,399.38,2360.0,393.804,394.248,393.4587,394.0408,2360.0
2023-05-08 12:40:00,399.48,399.56,399.48,399.53,1110.0,394.1394,394.2184,394.1394,394.1888,1110.0
2023-05-08 12:50:00,399.59,399.92,399.43,399.92,1753.0,394.248,394.5736,394.0901,394.5736,1753.0
2023-05-08 13:00:00,399.89,399.93,399.33,399.54,1714.0,394.544,394.5834,393.9915,394.1986,1714.0
2023-05-08 13:10:00,399.59,399.95,399.59,399.88,1602.0,394.248,394.6032,394.248,394.5341,1602.0
2023-05-08 13:20:00,399.78,399.82,399.28,399.8,2520.0,394.4354,394.4749,393.9421,394.4552,2520.0
2023-05-08 13:30:00,399.4,399.75,399.01,399.75,2666.0,394.0605,394.4058,393.6757,394.4058,2666.0
2023-05-08 13:40:00,400.11,400.48,399.17,399.18,11304.0,394.761,395.1261,393.8336,393.8435,11304.0
2023-05-08 13:50:00,399.63,400.65,399.32,400.41,4677.0,394.2874,395.2938,393.9816,395.057,4677.0
2023-05-08 14:00:00,400.34,400.46,398.24,398.77,3649.0,394.9879,395.1063,392.916,393.4389,3649.0
2023-05-08 14:10:00,398.32,399.44,398.32,399.3,3004.0,392.995,394.1,392.995,393.9619,3004.0
2023-05-08 14:20:00,399.51,399.72,399.32,399.56,4263.0,394.169,394.3762,393.9816,394.2184,4263.0
2023-05-08 14:30:00,399.61,399.85,399.27,399.49,5361.0,394.2677,394.5045,393.9323,394.1493,5361.0
2023-05-08 14:40:00,399.27,399.59,398.9,399.09,2361.0,393.9323,394.248,393.5672,393.7547,2361.0
2023-05-08 14:50:00,399.08,399.08,398.17,398.51,5573.0,393.7448,393.7448,392.847,393.1824,5573.0
2023-05-08 15:00:00,398.59,399.07,397.33,397.34,3903.0,393.2613,393.7349,392.0182,392.0281,3903.0
2023-05-08 15:10:00,396.92,397.71,396.92,397.58,14994.0,391.6137,392.3931,391.6137,392.2648,14994.0
2023-05-08 15:20:00,397.5,397.77,397.45,397.53,7504.0,392.1859,392.4523,392.1366,392.2155,7504.0
2023-05-08 15:30:00,397.7,397.92,397.44,397.54,7186.0,392.3832,392.6003,392.1267,392.2254,7186.0
2023-05-08 15:40:00,397.5,397.82,397.2,397.21,10065.0,392.1859,392.5016,391.8899,391.8998,10065.0
2023-05-08 15:50:00,397.13,397.42,396.33,396.42,52190.0,391.8209,392.107,391.0316,391.1204,52190.0
2023-05-09 09:30:00,395.57,395.57,395.57,395.57,2455.0,390.2817,390.2817,390.2817,390.2817,2455.0
2023-05-09 09:40:00,394.82,394.82,394.81,394.82,100.0,389.5417,389.5417,389.5319,389.5417,100.0
2023-05-09 09:50:00,395.76,395.97,394.86,395.97,1325.0,390.4692,390.6764,389.5812,390.6764,1325.0
2023-05-09 10:00:00,396.51,396.51,395.52,395.58,1127.0,391.2092,391.2092,390.2324,390.2916,1127.0
2023-05-09 10:10:00,396.0,396.0,394.96,395.71,1350.0,390.706,390.706,389.6799,390.4198,1350.0
2023-05-09 10:20:00,395.46,395.46,394.7,395.04,484.0,390.1732,390.1732,389.4233,389.7588,484.0
2023-05-09 10:30:00,394.95,395.0,394.84,395.0,501.0,389.67,389.7193,389.5615,389.7193,501.0
2023-05-09 10:40:00,395.44,395.83,395.31,395.31,2242.0,390.1535,390.5382,390.0252,390.0252,2242.0
2023-05-09 10:50:00,394.89,394.89,394.89,394.89,100.0,389.6108,389.6108,389.6108,389.6108,100.0
2023-05-09 11:00:00,395.47,396.47,395.46,396.45,2077.0,390.1831,391.1697,390.1732,391.15,2077.0
2023-05-09 11:10:00,396.47,396.67,395.82,396.67,910.0,391.1697,391.367,390.5284,391.367,910.0
2023-05-09 11:20:00,396.62,396.62,395.87,395.87,1065.0,391.3177,391.3177,390.5777,390.5777,1065.0
2023-05-09 11:30:00,395.88,396.38,395.64,396.2,1719.0,390.5876,391.0809,390.3508,390.9033,1719.0
2023-05-09 11:40:00,396.05,397.16,395.85,397.13,1451.0,390.7553,391.8505,390.558,391.8209,1451.0
2023-05-09 11:50:00,397.37,397.65,396.76,396.76,2643.0,392.0577,392.3339,391.4558,391.4558,2643.0
2023-05-09 12:00:00,396.79,397.13,396.77,396.84,1000.0,391.4854,391.8209,391.4657,391.5347,1000.0
2023-05-09 12:10:00,396.6,396.6,395.63,396.09,3154.0,391.2979,391.2979,390.3409,390.7948,3154.0
2023-05-09 12:20:00,395.78,396.25,395.71,396.15,1350.0,390.4889,390.9526,390.4198,390.854,1350.0
2023-05-09 12:30:00,396.1,396.44,395.95,396.04,1455.0,390.8046,391.1401,390.6566,390.7454,1455.0
2023-05-09 12:40:00,396.05,396.36,395.94,396.36,700.0,390.7553,391.0612,390.6468,391.0612,700.0
2023-05-09 12:50:00,396.59,396.92,396.59,396.92,200.0,391.2881,391.6137,391.2881,391.6137,200.0
2023-05-09 13:00:00,396.97,396.98,396.96,396.98,200.0,391.663,391.6729,391.6531,391.6729,200.0
2023-05-09 13:10:00,397.08,397.16,396.55,396.97,2322.0,391.7715,391.8505,391.2486,391.663,2322.0
2023-05-09 13:20:00,396.96,397.23,396.96,397.2,717.0,391.6531,391.9195,391.6531,391.8899,717.0
2023-05-09 13:30:00,397.38,397.57,397.27,397.27,900.0,392.0675,392.255,391.959,391.959,900.0
2023-05-09 13:40:00,397.36,397.36,396.95,397.15,1000.0,392.0478,392.0478,391.6433,391.8406,1000.0
2023-05-09 13:50:00,397.05,397.45,397.05,397.34,1016.0,391.7419,392.1366,391.7419,392.0281,1016.0
2023-05-09 14:00:00,397.7,397.7,397.22,397.35,2238.0,392.3832,392.3832,391.9097,392.0379,2238.0
2023-05-09 14:10:00,397.1,397.17,396.55,396.82,4022.0,391.7913,391.8603,391.2486,391.515,4022.0
2023-05-09 14:20:00,396.76,396.9,396.72,396.76,2318.0,391.4558,391.5939,391.4163,391.4558,2318.0
2023-05-09 14:30:00,397.27,397.31,397.27,397.31,200.0,391.959,391.9985,391.959,391.9985,200.0
2023-05-09 14:40:00,397.32,398.34,397.32,398.34,1100.0,392.0083,393.0147,392.0083,393.0147,1100.0
2023-05-09 14:50:00,398.36,398.36,397.13,397.2,2561.0,393.0344,393.0344,391.8209,391.8899,2561.0
2023-05-09 15:00:00,397.54,398.17,397.54,398.1,2062.0,392.2254,392.847,392.2254,392.7779,2062.0
2023-05-09 15:10:00,398.04,398.45,398.04,398.12,1823.0,392.7187,393.1232,392.7187,392.7976,1823.0
2023-05-09 15:20:00,397.89,399.14,397.89,398.97,3471.0,392.5707,393.804,392.5707,393.6363,3471.0
2023-05-09 15:30:00,398.97,398.97,398.51,398.76,5297.0,393.6363,393.6363,393.1824,393.4291,5297.0
2023-05-09 15:40:00,398.73,399.28,398.49,399.18,6108.0,393.3995,393.9421,393.1627,393.8435,6108.0
2023-05-09 15:50:00,399.08,399.22,398.43,398.7,28918.0,393.7448,393.8829,393.1035,393.3699,28918.0
2023-05-10 09:30:00,403.19,404.87,401.28,402.99,6439.0,397.7998,399.4574,395.9154,397.6025,6439.0
2023-05-10 09:40:00,402.08,402.09,399.7,400.68,3551.0,396.7047,396.7146,394.3565,395.3234,3551.0
2023-05-10 09:50:00,399.98,400.87,399.98,400.86,1160.0,394.6328,395.5109,394.6328,395.501,1160.0
2023-05-10 10:00:00,400.8,401.6,400.0,400.22,6944.0,395.4418,396.2311,394.6525,394.8696,6944.0
2023-05-10 10:10:00,400.0,400.02,397.82,397.91,3316.0,394.6525,394.6722,392.5016,392.5904,3316.0
2023-05-10 10:20:00,398.05,399.73,397.99,398.81,2144.0,392.7286,394.3861,392.6694,393.4784,2144.0
2023-05-10 10:30:00,399.31,399.39,397.57,397.57,1611.0,393.9717,394.0507,392.255,392.255,1611.0
2023-05-10 10:40:00,397.88,398.43,396.56,397.88,1404.0,392.5608,393.1035,391.2585,392.5608,1404.0
2023-05-10 10:50:00,397.26,397.4,396.41,396.62,1802.0,391.9491,392.0873,391.1105,391.3177,1802.0
2023-05-10 11:00:00,396.37,396.99,396.36,396.77,700.0,391.071,391.6827,391.0612,391.4657,700.0
2023-05-10 11:10:00,396.74,397.8,396.59,397.8,800.0,391.4361,392.4819,391.2881,392.4819,800.0
2023-05-10 11:20:00,397.56,397.94,397.17,397.52,1973.0,392.2451,392.62,391.8603,392.2056,1973.0
2023-05-10 11:30:00,397.31,398.25,397.3,397.4,2813.0,391.9985,392.9259,391.9886,392.0873,2813.0
2023-05-10 11:40:00,397.0,397.38,396.83,396.83,1300.0,391.6926,392.0675,391.5249,391.5249,1300.0
2023-05-10 11:50:00,397.13,397.32,396.54,397.14,1600.0,391.8209,392.0083,391.2388,391.8307,1600.0
2023-05-10 12:00:00,396.85,397.04,396.47,396.61,853.0,391.5446,391.7321,391.1697,391.3078,853.0
2023-05-10 12:10:00,396.64,397.63,396.64,397.63,978.0,391.3374,392.3142,391.3374,392.3142,978.0
2023-05-10 12:20:00,398.14,398.23,397.54,397.72,1957.0,392.8174,392.9062,392.2254,392.403,1957.0
2023-05-10 12:30:00,398.01,398.19,397.53,397.57,1131.0,392.6891,392.8667,392.2155,392.255,1131.0
2023-05-10 12:40:00,398.06,399.16,398.06,398.62,3900.0,392.7384,393.8237,392.7384,393.2909,3900.0
2023-05-10 12:50:00,398.41,398.41,397.85,397.86,700.0,393.0838,393.0838,392.5312,392.5411,700.0
2023-05-10 13:00:00,397.71,398.05,397.55,397.56,1500.0,392.3931,392.7286,392.2352,392.2451,1500.0
2023-05-10 13:10:00,396.88,397.26,396.87,397.1,569.0,391.5742,391.9491,391.5643,391.7913,569.0
2023-05-10 13:20:00,396.92,396.92,395.52,396.11,907.0,391.6137,391.6137,390.2324,390.8145,907.0
2023-05-10 13:30:00,396.27,396.67,396.27,396.45,950.0,390.9724,391.367,390.9724,391.15,950.0
2023-05-10 13:40:00,396.73,397.67,396.67,397.5,800.0,391.4262,392.3536,391.367,392.1859,800.0
2023-05-10 13:50:00,397.28,397.33,397.04,397.04,850.0,391.9689,392.0182,391.7321,391.7321,850.0
2023-05-10 14:00:00,398.19,398.6,397.98,398.6,1268.0,392.8667,393.2712,392.6595,393.2712,1268.0
2023-05-10 14:10:00,398.35,399.32,398.34,398.98,1007.0,393.0246,393.9816,393.0147,393.6461,1007.0
2023-05-10 14:20:00,399.37,399.39,398.37,399.38,1500.0,394.0309,394.0507,393.0443,394.0408,1500.0
2023-05-10 14:30:00,399.8,400.16,399.68,400.12,1473.0,394.4552,394.8104,394.3368,394.7709,1473.0
2023-05-10 14:40:00,400.48,401.47,400.48,400.61,3241.0,395.1261,396.1028,395.1261,395.2543,3241.0
2023-05-10 14:50:00,400.59,400.8,400.03,400.03,1980.0,395.2346,395.4418,394.6821,394.6821,1980.0
2023-05-10 15:00:00,400.11,400.21,399.66,400.21,2515.0,394.761,394.8597,394.317,394.8597,2515.0
2023-05-10 15:10:00,400.09,400.13,399.48,400.04,1640.0,394.7413,394.7808,394.1394,394.692,1640.0
2023-05-10 15:20:00,400.34,401.85,400.34,401.36,4348.0,394.9879,396.4778,394.9879,395.9943,4348.0
2023-05-10 15:30:00,401.57,402.41,401.56,402.19,4335.0,396.2015,397.0303,396.1916,396.8132,4335.0
2023-05-10 15:40:00,402.21,402.53,401.13,401.42,15537.0,396.833,397.1487,395.7674,396.0535,15537.0
2023-05-10 15:50:00,400.68,401.33,400.44,400.97,27040.0,395.3234,395.9647,395.0866,395.6095,27040.0
2023-05-11 09:30:00,398.35,400.77,398.25,399.8,4762.0,393.0246,395.4122,392.9259,394.4552,4762.0
2023-05-11 09:40:00,401.95,401.95,399.38,399.38,900.0,396.5764,396.5764,394.0408,394.0408,900.0
2023-05-11 09:50:00,399.27,399.27,398.02,398.31,2600.0,393.9323,393.9323,392.699,392.9851,2600.0
2023-05-11 10:00:00,398.27,398.29,397.52,397.57,2100.0,392.9456,392.9654,392.2056,392.255,2100.0
2023-05-11 10:10:00,397.34,397.61,396.39,396.39,2850.0,392.0281,392.2944,391.0908,391.0908,2850.0
2023-05-11 10:20:00,396.06,398.13,395.66,397.82,4589.0,390.7652,392.8075,390.3705,392.5016,4589.0
2023-05-11 10:30:00,397.81,397.81,397.81,397.81,100.0,392.4918,392.4918,392.4918,392.4918,100.0
2023-05-11 10:40:00,398.4,399.36,397.84,398.97,2001.0,393.0739,394.0211,392.5214,393.6363,2001.0
2023-05-11 10:50:00,398.63,398.63,397.59,397.59,1200.0,393.3008,393.3008,392.2747,392.2747,1200.0
2023-05-11 11:00:00,398.54,398.73,398.2,398.29,2000.0,393.212,393.3995,392.8766,392.9654,2000.0
2023-05-11 11:10:00,397.97,397.97,396.65,397.26,1500.0,392.6496,392.6496,391.3473,391.9491,1500.0
2023-05-11 11:20:00,397.46,397.95,396.59,396.87,4500.0,392.1465,392.6299,391.2881,391.5643,4500.0
2023-05-11 11:30:00,396.92,397.64,396.91,397.33,2813.0,391.6137,392.324,391.6038,392.0182,2813.0
2023-05-11 11:40:00,396.87,397.78,396.87,397.13,966.0,391.5643,392.4622,391.5643,391.8209,966.0
2023-05-11 11:50:00,397.34,397.52,396.72,397.51,1700.0,392.0281,392.2056,391.4163,392.1958,1700.0
2023-05-11 12:00:00,397.62,397.94,397.37,397.94,600.0,392.3043,392.62,392.0577,392.62,600.0
2023-05-11 12:10:00,397.89,398.17,397.64,398.17,1951.0,392.5707,392.847,392.324,392.847,1951.0
2023-05-11 12:20:00,398.65,398.69,398.26,398.5,638.0,393.3205,393.36,392.9358,393.1725,638.0
2023-05-11 12:30:00,398.23,398.63,398.23,398.47,1542.0,392.9062,393.3008,392.9062,393.1429,1542.0
2023-05-11 12:40:00,398.27,398.72,398.27,398.72,200.0,392.9456,393.3896,392.9456,393.3896,200.0
2023-05-11 12:50:00,398.63,399.29,398.62,398.88,974.0,393.3008,393.952,393.2909,393.5475,974.0
2023-05-11 13:00:00,398.44,398.44,398.28,398.28,200.0,393.1134,393.1134,392.9555,392.9555,200.0
2023-05-11 13:10:00,398.35,398.35,398.08,398.18,506.0,393.0246,393.0246,392.7582,392.8568,506.0
2023-05-11 13:20:00,398.03,398.63,398.03,398.63,400.0,392.7088,393.3008,392.7088,393.3008,400.0
2023-05-11 13:30:00,398.58,400.14,398.58,400.14,1159.0,393.2515,394.7906,393.2515,394.7906,1159.0
2023-05-11 13:40:00,399.82,400.34,399.16,399.16,4331.0,394.4749,394.9879,393.8237,393.8237,4331.0
2023-05-11 13:50:00,398.58,399.24,398.58,399.21,1313.0,393.2515,393.9027,393.2515,393.8731,1313.0
2023-05-11 14:00:00,399.75,400.22,399.2,400.22,1505.0,394.4058,394.8696,393.8632,394.8696,1505.0
2023-05-11 14:10:00,400.11,400.52,400.02,400.38,3358.0,394.761,395.1655,394.6722,395.0274,3358.0
2023-05-11 14:20:00,400.38,401.57,400.07,401.08,2509.0,395.0274,396.2015,394.7216,395.7181,2509.0
2023-05-11 14:30:00,400.89,400.89,400.59,400.89,1641.0,395.5306,395.5306,395.2346,395.5306,1641.0
2023-05-11 14:40:00,400.98,401.98,400.89,401.9,4300.0,395.6194,396.606,395.5306,396.5271,4300.0
2023-05-11 14:50:00,402.0,402.0,401.45,401.97,3452.0,396.6258,396.6258,396.0831,396.5962,3452.0
2023-05-11 15:00:00,401.71,402.46,401.7,402.46,2470.0,396.3396,397.0796,396.3298,397.0796,2470.0
2023-05-11 15:10:00,402.26,402.45,401.38,401.4,6810.0,396.8823,397.0697,396.014,396.0338,6810.0
2023-05-11 15:20:00,401.37,401.38,400.32,400.84,7858.0,396.0042,396.014,394.9682,395.4813,7858.0
2023-05-11 15:30:00,400.74,400.74,399.65,400.02,10161.0,395.3826,395.3826,394.3072,394.6722,10161.0
2023-05-11 15:40:00,399.92,400.55,399.27,400.51,10721.0,394.5736,395.1951,393.9323,395.1557,10721.0
2023-05-11 15:50:00,400.32,400.98,400.15,400.52,11781.0,394.9682,395.6194,394.8005,395.1655,11781.0
2023-05-12 09:30:00,401.75,403.71,401.38,402.43,3820.0,396.3791,398.3129,396.014,397.05,3820.0
2023-05-12 09:40:00,402.47,402.84,402.0,402.1,1383.0,397.0895,397.4545,396.6258,396.7244,1383.0
2023-05-12 09:50:00,402.74,403.03,402.12,402.51,1230.0,397.3559,397.642,396.7442,397.1289,1230.0
2023-05-12 10:00:00,401.93,403.44,401.89,403.16,2317.0,396.5567,398.0465,396.5172,397.7702,2317.0
2023-05-12 10:10:00,402.83,404.01,402.83,403.18,3116.0,397.4447,398.6089,397.4447,397.79,3116.0
2023-05-12 10:20:00,403.07,403.31,402.83,403.03,1514.0,397.6815,397.9182,397.4447,397.642,1514.0
2023-05-12 10:30:00,402.39,403.5,401.78,401.78,7674.0,397.0105,398.1057,396.4087,396.4087,7674.0
2023-05-12 10:40:00,401.3,402.25,401.3,402.25,1200.0,395.9351,396.8724,395.9351,396.8724,1200.0
2023-05-12 10:50:00,401.61,402.33,401.15,402.33,1319.0,396.241,396.9513,395.7871,396.9513,1319.0
2023-05-12 11:00:00,402.97,404.11,402.25,404.11,2980.0,397.5828,398.7075,396.8724,398.7075,2980.0
2023-05-12 11:10:00,404.02,404.14,401.66,401.9,3670.0,398.6188,398.7371,396.2903,396.5271,3670.0
2023-05-12 11:20:00,401.61,401.69,401.15,401.6,1437.0,396.241,396.3199,395.7871,396.2311,1437.0
2023-05-12 11:30:00,401.61,402.29,401.57,401.76,3989.0,396.241,396.9119,396.2015,396.389,3989.0
2023-05-12 11:40:00,401.57,401.75,401.44,401.72,2109.0,396.2015,396.3791,396.0732,396.3495,2109.0
2023-05-12 11:50:00,401.56,401.93,401.55,401.93,538.0,396.1916,396.5567,396.1818,396.5567,538.0
2023-05-12 12:00:00,401.45,401.45,400.68,400.84,2146.0,396.0831,396.0831,395.3234,395.4813,2146.0
2023-05-12 12:10:00,400.53,400.6,400.49,400.49,500.0,395.1754,395.2445,395.1359,395.1359,500.0
2023-05-12 12:20:00,400.44,400.44,399.81,399.94,1202.0,395.0866,395.0866,394.465,394.5933,1202.0
2023-05-12 12:30:00,400.02,400.02,398.95,398.95,500.0,394.6722,394.6722,393.6165,393.6165,500.0
2023-05-12 12:40:00,398.74,398.74,397.95,397.95,327.0,393.4093,393.4093,392.6299,392.6299,327.0
2023-05-12 12:50:00,398.34,398.5,398.17,398.38,500.0,393.0147,393.1725,392.847,393.0542,500.0
2023-05-12 13:00:00,398.17,398.61,398.03,398.27,1547.0,392.847,393.2811,392.7088,392.9456,1547.0
2023-05-12 13:10:00,398.27,398.27,397.69,397.69,300.0,392.9456,392.9456,392.3734,392.3734,300.0
2023-05-12 13:20:00,398.11,398.67,398.11,398.27,1601.0,392.7878,393.3403,392.7878,392.9456,1601.0
2023-05-12 13:30:00,398.53,398.65,398.1,398.16,3741.0,393.2021,393.3205,392.7779,392.8371,3741.0
2023-05-12 13:40:00,397.92,398.36,397.84,398.36,1700.0,392.6003,393.0344,392.5214,393.0344,1700.0
2023-05-12 13:50:00,398.34,398.51,397.84,398.04,2700.0,393.0147,393.1824,392.5214,392.7187,2700.0
2023-05-12 14:00:00,398.0,398.86,397.82,398.4,3831.0,392.6792,393.5277,392.5016,393.0739,3831.0
2023-05-12 14:10:00,398.48,398.48,398.0,398.01,2910.0,393.1528,393.1528,392.6792,392.6891,2910.0
2023-05-12 14:20:00,398.05,398.15,397.76,398.04,17585.0,392.7286,392.8272,392.4424,392.7187,17585.0
2023-05-12 14:30:00,398.06,398.65,398.0,398.47,6601.0,392.7384,393.3205,392.6792,393.1429,6601.0
2023-05-12 14:40:00,398.46,398.46,398.0,398.24,2622.0,393.1331,393.1331,392.6792,392.916,2622.0
2023-05-12 14:50:00,398.7,399.37,398.7,399.19,700.0,393.3699,394.0309,393.3699,393.8533,700.0
2023-05-12 15:00:00,399.56,399.8,399.29,399.72,4000.0,394.2184,394.4552,393.952,394.3762,4000.0
2023-05-12 15:10:00,399.63,399.73,398.92,399.06,4102.0,394.2874,394.3861,393.5869,393.7251,4102.0
2023-05-12 15:20:00,399.06,399.13,398.34,398.63,3550.0,393.7251,393.7941,393.0147,393.3008,3550.0
2023-05-12 15:30:00,398.65,399.58,398.64,399.58,6657.0,393.3205,394.2381,393.3107,394.2381,6657.0
2023-05-12 15:40:00,399.99,401.21,399.99,401.21,7359.0,394.6426,395.8463,394.6426,395.8463,7359.0
2023-05-12 15:50:00,401.17,402.75,401.13,402.47,20796.0,395.8069,397.3657,395.7674,397.0895,20796.0
2023-05-15 09:30:00,401.65,402.0,400.54,401.27,4926.0,396.2804,396.6258,395.1853,395.9055,4926.0
2023-05-15 09:40:00,401.09,402.1,400.94,401.19,2800.0,395.7279,396.7244,395.5799,395.8266,2800.0
2023-05-15 09:50:00,401.36,402.04,401.2,401.51,8508.0,395.9943,396.6652,395.8365,396.1423,8508.0
2023-05-15 10:00:00,401.97,402.11,401.19,401.42,3803.0,396.5962,396.7343,395.8266,396.0535,3803.0
2023-05-15 10:10:00,401.42,401.78,401.04,401.14,4141.0,396.0535,396.4087,395.6786,395.7773,4141.0
2023-05-15 10:20:00,401.09,402.74,401.07,402.44,3759.0,395.7279,397.3559,395.7082,397.0599,3759.0
2023-05-15 10:30:00,402.53,402.76,402.25,402.68,2202.0,397.1487,397.3756,396.8724,397.2967,2202.0
2023-05-15 10:40:00,402.91,402.98,402.57,402.63,1500.0,397.5236,397.5927,397.1881,397.2473,1500.0
2023-05-15 10:50:00,402.52,402.55,401.8,401.85,5100.0,397.1388,397.1684,396.4284,396.4778,5100.0
2023-05-15 11:00:00,401.85,402.01,400.88,401.41,20747.0,396.4778,396.6356,395.5207,396.0436,20747.0
2023-05-15 11:10:00,401.34,401.34,399.88,400.52,11462.0,395.9746,395.9746,394.5341,395.1655,11462.0
2023-05-15 11:20:00,400.31,401.21,400.29,400.98,4696.0,394.9584,395.8463,394.9386,395.6194,4696.0
2023-05-15 11:30:00,400.84,401.31,400.68,400.69,4302.0,395.4813,395.945,395.3234,395.3333,4302.0
2023-05-15 11:40:00,400.29,401.01,399.66,400.83,7986.0,394.9386,395.649,394.317,395.4714,7986.0
2023-05-15 11:50:00,401.02,401.44,400.89,401.35,5006.0,395.6589,396.0732,395.5306,395.9844,5006.0
2023-05-15 12:00:00,401.35,401.75,401.09,401.42,2650.0,395.9844,396.3791,395.7279,396.0535,2650.0
2023-05-15 12:10:00,401.46,402.05,401.15,402.05,1300.0,396.093,396.6751,395.7871,396.6751,1300.0
2023-05-15 12:20:00,402.18,402.43,401.75,402.43,6349.0,396.8034,397.05,396.3791,397.05,6349.0
2023-05-15 12:30:00,402.49,402.82,402.12,402.12,1600.0,397.1092,397.4348,396.7442,396.7442,1600.0
2023-05-15 12:40:00,401.92,402.29,401.57,402.29,1756.0,396.5468,396.9119,396.2015,396.9119,1756.0
2023-05-15 12:50:00,402.69,402.88,402.62,402.88,1203.0,397.3065,397.494,397.2375,397.494,1203.0
2023-05-15 13:00:00,402.78,403.26,402.64,403.26,644.0,397.3953,397.8689,397.2572,397.8689,644.0
2023-05-15 13:10:00,403.52,403.75,403.14,403.14,2578.0,398.1254,398.3524,397.7505,397.7505,2578.0
2023-05-15 13:20:00,403.07,403.24,403.04,403.1,600.0,397.6815,397.8492,397.6519,397.7111,600.0
2023-05-15 13:30:00,402.81,403.25,402.81,402.92,1824.0,397.4249,397.859,397.4249,397.5335,1824.0
2023-05-15 13:40:00,402.74,402.74,402.18,402.37,3877.0,397.3559,397.3559,396.8034,396.9908,3877.0
2023-05-15 13:50:00,402.3,403.42,402.06,403.42,4424.0,396.9217,398.0268,396.685,398.0268,4424.0
2023-05-15 14:00:00,403.58,404.57,403.45,404.48,7159.0,398.1846,399.1614,398.0564,399.0726,7159.0
2023-05-15 14:10:00,404.35,404.65,404.0,404.47,5028.0,398.9443,399.2403,398.599,399.0627,5028.0
2023-05-15 14:20:00,404.47,404.48,403.73,403.73,5530.0,399.0627,399.0726,398.3326,398.3326,5530.0
2023-05-15 14:30:00,403.87,404.15,403.66,404.15,6004.0,398.4708,398.747,398.2636,398.747,6004.0
2023-05-15 14:40:00,404.2,404.51,404.18,404.26,2636.0,398.7963,399.1022,398.7766,398.8555,2636.0
2023-05-15 14:50:00,404.35,404.82,403.7,404.07,12555.0,398.9443,399.4081,398.303,398.6681,12555.0
2023-05-15 15:00:00,403.91,404.41,403.29,404.41,6426.0,398.5102,399.0035,397.8985,399.0035,6426.0
2023-05-15 15:10:00,404.22,404.61,404.21,404.52,7675.0,398.8161,399.2009,398.8062,399.1121,7675.0
2023-05-15 15:20:00,404.51,404.51,404.06,404.08,3750.0,399.1022,399.1022,398.6582,398.678,3750.0
2023-05-15 15:30:00,404.08,404.97,403.94,404.93,15381.0,398.678,399.5561,398.5398,399.5166,15381.0
2023-05-15 15:40:00,404.97,405.02,404.23,404.51,17223.0,399.5561,399.6054,398.8259,399.1022,17223.0
2023-05-15 15:50:00,404.38,404.79,404.01,404.76,55855.0,398.9739,399.3785,398.6089,399.3489,55855.0
2023-05-16 09:30:00,404.5,404.5,401.99,401.99,3642.0,399.0923,399.0923,396.6159,396.6159,3642.0
2023-05-16 09:40:00,402.23,403.4,401.65,402.38,1562.0,396.8527,398.007,396.2804,397.0007,1562.0
2023-05-16 09:50:00,402.27,402.47,399.52,399.94,5621.0,396.8921,397.0895,394.1789,394.5933,5621.0
2023-05-16 10:00:00,399.12,400.26,399.12,399.37,3244.0,393.7843,394.909,393.7843,394.0309,3244.0
2023-05-16 10:10:00,398.65,398.85,398.11,398.82,4100.0,393.3205,393.5179,392.7878,393.4883,4100.0
2023-05-16 10:20:00,398.85,400.4,398.77,400.4,2552.0,393.5179,395.0471,393.4389,395.0471,2552.0
2023-05-16 10:30:00,400.63,401.87,400.36,401.79,8173.0,395.2741,396.4975,395.0077,396.4186,8173.0
2023-05-16 10:40:00,401.83,403.27,401.76,402.6,6456.0,396.458,397.8788,396.389,397.2177,6456.0
2023-05-16 10:50:00,402.58,403.22,401.66,402.27,4453.0,397.198,397.8294,396.2903,396.8921,4453.0
2023-05-16 11:00:00,402.31,403.93,402.31,402.96,5704.0,396.9316,398.53,396.9316,397.5729,5704.0
2023-05-16 11:10:00,403.17,403.64,401.94,401.99,2825.0,397.7801,398.2438,396.5666,396.6159,2825.0
2023-05-16 11:20:00,402.44,403.31,402.4,403.31,1142.0,397.0599,397.9182,397.0204,397.9182,1142.0
2023-05-16 11:30:00,402.89,403.0,402.06,402.59,1574.0,397.5039,397.6124,396.685,397.2079,1574.0
2023-05-16 11:40:00,402.33,403.24,402.06,403.18,5885.0,396.9513,397.8492,396.685,397.79,5885.0
2023-05-16 11:50:00,402.67,403.39,402.67,402.83,1864.0,397.2868,397.9972,397.2868,397.4447,1864.0
2023-05-16 12:00:00,402.82,403.34,402.8,403.25,1000.0,397.4348,397.9478,397.4151,397.859,1000.0
2023-05-16 12:10:00,403.0,403.0,402.25,402.75,1100.0,397.6124,397.6124,396.8724,397.3657,1100.0
2023-05-16 12:20:00,402.71,402.88,402.46,402.88,2401.0,397.3263,397.494,397.0796,397.494,2401.0
2023-05-16 12:30:00,403.07,403.73,403.04,403.36,4393.0,397.6815,398.3326,397.6519,397.9676,4393.0
2023-05-16 12:40:00,403.6,403.68,402.51,402.52,1452.0,398.2044,398.2833,397.1289,397.1388,1452.0
2023-05-16 12:50:00,402.77,403.26,402.46,403.26,1855.0,397.3855,397.8689,397.0796,397.8689,1855.0
2023-05-16 13:00:00,402.89,404.09,402.89,403.67,2224.0,397.5039,398.6878,397.5039,398.2734,2224.0
2023-05-16 13:10:00,403.61,403.61,403.17,403.42,1400.0,398.2142,398.2142,397.7801,398.0268,1400.0
2023-05-16 13:20:00,403.49,403.6,403.22,403.23,4051.0,398.0958,398.2044,397.8294,397.8393,4051.0
2023-05-16 13:30:00,403.28,403.68,403.0,403.0,3848.0,397.8886,398.2833,397.6124,397.6124,3848.0
2023-05-16 13:40:00,403.58,404.09,403.33,404.09,8880.0,398.1846,398.6878,397.938,398.6878,8880.0
2023-05-16 13:50:00,404.03,404.14,403.44,403.7,2200.0,398.6286,398.7371,398.0465,398.303,2200.0
2023-05-16 14:00:00,403.51,404.25,403.35,403.71,4039.0,398.1156,398.8457,397.9577,398.3129,4039.0
2023-05-16 14:10:00,404.06,404.34,403.93,404.34,1618.0,398.6582,398.9345,398.53,398.9345,1618.0
2023-05-16 14:20:00,404.39,404.5,403.83,404.47,4420.0,398.9838,399.0923,398.4313,399.0627,4420.0
2023-05-16 14:30:00,404.3,404.88,404.23,404.88,5317.0,398.895,399.4673,398.8259,399.4673,5317.0
2023-05-16 14:40:00,404.95,405.0,404.64,404.91,3960.0,399.5363,399.5857,399.2305,399.4969,3960.0
2023-05-16 14:50:00,405.0,405.14,404.67,404.79,8359.0,399.5857,399.7238,399.2601,399.3785,8359.0
2023-05-16 15:00:00,404.87,405.29,404.82,404.88,2549.0,399.4574,399.8718,399.4081,399.4673,2549.0
2023-05-16 15:10:00,404.56,404.84,404.46,404.56,2700.0,399.1515,399.4278,399.0529,399.1515,2700.0
2023-05-16 15:20:00,404.7,405.6,404.7,405.59,3623.0,399.2897,400.1776,399.2897,400.1678,3623.0
2023-05-16 15:30:00,405.68,405.97,404.59,404.64,10900.0,400.2566,400.5427,399.1811,399.2305,10900.0
2023-05-16 15:40:00,404.59,404.59,402.55,402.96,9829.0,399.1811,399.1811,397.1684,397.5729,9829.0
2023-05-16 15:50:00,402.9,403.35,402.0,402.46,31872.0,397.5137,397.9577,396.6258,397.0796,31872.0
2023-05-17 09:30:00,405.0,405.95,403.74,405.84,4854.0,399.5857,400.523,398.3425,400.4144,4854.0
2023-05-17 09:40:00,405.97,405.97,403.01,403.58,2651.0,400.5427,400.5427,397.6223,398.1846,2651.0
2023-05-17 09:50:00,403.23,404.13,402.0,403.54,7034.0,397.8393,398.7273,396.6258,398.1452,7034.0
2023-05-17 10:00:00,403.54,404.06,401.95,402.64,11080.0,398.1452,398.6582,396.5764,397.2572,11080.0
2023-05-17 10:10:00,403.12,404.02,402.84,403.06,4913.0,397.7308,398.6188,397.4545,397.6716,4913.0
2023-05-17 10:20:00,403.39,404.36,403.26,404.06,1250.0,397.9972,398.9542,397.8689,398.6582,1250.0
2023-05-17 10:30:00,403.85,404.32,403.32,404.32,3114.0,398.451,398.9147,397.9281,398.9147,3114.0
2023-05-17 10:40:00,404.33,405.0,404.32,404.7,1207.0,398.9246,399.5857,398.9147,399.2897,1207.0
2023-05-17 10:50:00,404.65,404.65,404.1,404.35,5964.0,399.2403,399.2403,398.6977,398.9443,5964.0
2023-05-17 11:00:00,404.31,405.1,404.31,405.09,2654.0,398.9049,399.6843,398.9049,399.6744,2654.0
2023-05-17 11:10:00,404.75,405.43,404.33,404.69,4989.0,399.339,400.0099,398.9246,399.2798,4989.0
2023-05-17 11:20:00,404.0,404.0,403.38,403.91,800.0,398.599,398.599,397.9873,398.5102,800.0
2023-05-17 11:30:00,404.92,405.28,404.78,404.79,2008.0,399.5067,399.8619,399.3686,399.3785,2008.0
2023-05-17 11:40:00,405.01,405.37,405.01,405.11,1842.0,399.5955,399.9507,399.5955,399.6942,1842.0
2023-05-17 11:50:00,405.02,405.19,404.53,404.7,1932.0,399.6054,399.7731,399.1219,399.2897,1932.0
2023-05-17 12:00:00,404.15,404.15,403.73,403.73,300.0,398.747,398.747,398.3326,398.3326,300.0
2023-05-17 12:10:00,404.19,404.32,404.11,404.11,850.0,398.7865,398.9147,398.7075,398.7075,850.0
2023-05-17 12:20:00,404.1,404.68,403.89,404.68,3508.0,398.6977,399.2699,398.4905,399.2699,3508.0
2023-05-17 12:30:00,405.08,406.08,405.04,406.08,3684.0,399.6646,400.6512,399.6251,400.6512,3684.0
2023-05-17 12:40:00,406.01,406.89,406.01,406.89,733.0,400.5821,401.4504,400.5821,401.4504,733.0
2023-05-17 12:50:00,406.89,407.78,406.88,407.61,4000.0,401.4504,402.3285,401.4405,402.1608,4000.0
2023-05-17 13:00:00,407.66,407.72,406.81,407.05,2350.0,402.2101,402.2693,401.3715,401.6082,2350.0
2023-05-17 13:10:00,406.86,406.91,406.08,406.09,3782.0,401.4208,401.4701,400.6512,400.6611,3782.0
2023-05-17 13:20:00,406.08,406.43,405.4,405.4,2491.0,400.6512,400.9965,399.9803,399.9803,2491.0
2023-05-17 13:30:00,405.63,405.86,405.6,405.6,1217.0,400.2072,400.4342,400.1776,400.1776,1217.0
2023-05-17 13:40:00,405.75,406.46,405.44,406.3,8287.0,400.3256,401.0261,400.0198,400.8683,8287.0
2023-05-17 13:50:00,406.32,406.78,406.27,406.43,2350.0,400.888,401.3419,400.8387,400.9965,2350.0
2023-05-17 14:00:00,406.33,406.33,405.75,405.75,900.0,400.8979,400.8979,400.3256,400.3256,900.0
2023-05-17 14:10:00,405.92,405.93,405.44,405.44,5998.0,400.4934,400.5032,400.0198,400.0198,5998.0
2023-05-17 14:20:00,405.02,405.7,404.59,405.35,2795.0,399.6054,400.2763,399.1811,399.931,2795.0
2023-05-17 14:30:00,404.94,405.45,404.94,405.45,259.0,399.5265,400.0296,399.5265,400.0296,259.0
2023-05-17 14:40:00,405.36,405.84,405.07,405.84,1122.0,399.9408,400.4144,399.6547,400.4144,1122.0
2023-05-17 14:50:00,405.51,405.51,405.24,405.38,1364.0,400.0888,400.0888,399.8224,399.9606,1364.0
2023-05-17 15:00:00,406.02,406.47,405.89,406.47,510.0,400.592,401.036,400.4638,401.036,510.0
2023-05-17 15:10:00,406.46,407.31,406.42,407.01,9085.0,401.0261,401.8648,400.9867,401.5688,9085.0
2023-05-17 15:20:00,406.88,406.89,405.37,405.79,2516.0,401.4405,401.4504,399.9507,400.3651,2516.0
2023-05-17 15:30:00,406.18,407.0,405.93,407.0,3227.0,400.7499,401.5589,400.5032,401.5589,3227.0
2023-05-17 15:40:00,406.79,407.6,406.46,406.84,7762.0,401.3517,402.1509,401.0261,401.4011,7762.0
2023-05-17 15:50:00,407.0,407.68,406.88,407.42,23160.0,401.5589,402.2298,401.4405,401.9733,23160.0
2023-05-18 09:30:00,407.25,407.98,404.65,405.24,8745.0,401.8056,402.5258,399.2403,399.8224,8745.0
2023-05-18 09:40:00,407.06,407.06,403.65,403.65,1976.0,401.6181,401.6181,398.2537,398.2537,1976.0
2023-05-18 09:50:00,403.34,403.52,402.05,403.37,6833.0,397.9478,398.1254,396.6751,397.9774,6833.0
2023-05-18 10:00:00,403.06,403.94,402.97,403.4,1691.0,397.6716,398.5398,397.5828,398.007,1691.0
2023-05-18 10:10:00,403.49,405.06,403.49,405.06,3688.0,398.0958,399.6448,398.0958,399.6448,3688.0
2023-05-18 10:20:00,405.15,405.89,404.44,405.8,5803.0,399.7336,400.4638,399.0331,400.375,5803.0
2023-05-18 10:30:00,405.88,407.86,405.68,407.32,8131.0,400.4539,402.4074,400.2566,401.8746,8131.0
2023-05-18 10:40:00,407.29,407.29,405.83,407.29,3868.0,401.845,401.845,400.4046,401.845,3868.0
2023-05-18 10:50:00,407.3,408.09,407.01,407.28,4537.0,401.8549,402.6343,401.5688,401.8352,4537.0
2023-05-18 11:00:00,407.59,408.56,407.53,407.98,2404.0,402.141,403.0981,402.0818,402.5258,2404.0
2023-05-18 11:10:00,408.27,408.27,407.54,407.9,3017.0,402.8119,402.8119,402.0917,402.4469,3017.0
2023-05-18 11:20:00,408.15,408.34,406.91,407.21,700.0,402.6935,402.881,401.4701,401.7661,700.0
2023-05-18 11:30:00,407.15,407.28,406.57,406.84,1200.0,401.7069,401.8352,401.1347,401.4011,1200.0
2023-05-18 11:40:00,407.27,407.91,407.24,407.41,1420.0,401.8253,402.4567,401.7957,401.9634,1420.0
2023-05-18 11:50:00,407.78,407.78,406.79,406.79,500.0,402.3285,402.3285,401.3517,401.3517,500.0
2023-05-18 12:00:00,405.72,406.23,404.91,405.06,3428.0,400.296,400.7992,399.4969,399.6448,3428.0
2023-05-18 12:10:00,404.92,405.62,404.7,405.33,1200.0,399.5067,400.1974,399.2897,399.9112,1200.0
2023-05-18 12:20:00,405.2,405.22,404.64,404.65,900.0,399.783,399.8027,399.2305,399.2403,900.0
2023-05-18 12:30:00,404.98,405.13,404.38,404.63,3147.0,399.5659,399.7139,398.9739,399.2206,3147.0
2023-05-18 12:40:00,404.62,405.1,404.55,405.0,1763.0,399.2107,399.6843,399.1417,399.5857,1763.0
2023-05-18 12:50:00,404.69,405.1,404.39,404.4,1054.0,399.2798,399.6843,398.9838,398.9937,1054.0
2023-05-18 13:00:00,404.82,405.25,404.82,404.82,1684.0,399.4081,399.8323,399.4081,399.4081,1684.0
2023-05-18 13:10:00,404.73,404.94,404.44,404.94,900.0,399.3193,399.5265,399.0331,399.5265,900.0
2023-05-18 13:20:00,405.09,405.26,404.54,404.54,2927.0,399.6744,399.8422,399.1318,399.1318,2927.0
2023-05-18 13:30:00,404.68,405.13,404.48,404.91,1036.0,399.2699,399.7139,399.0726,399.4969,1036.0
2023-05-18 13:40:00,404.68,404.95,404.52,404.52,761.0,399.2699,399.5363,399.1121,399.1121,761.0
2023-05-18 13:50:00,404.34,404.45,404.27,404.38,551.0,398.9345,399.043,398.8654,398.9739,551.0
2023-05-18 14:00:00,404.64,404.88,404.29,404.75,2433.0,399.2305,399.4673,398.8851,399.339,2433.0
2023-05-18 14:10:00,404.9,405.21,404.89,405.21,915.0,399.487,399.7928,399.4771,399.7928,915.0
2023-05-18 14:20:00,405.84,406.23,405.83,406.23,1900.0,400.4144,400.7992,400.4046,400.7992,1900.0
2023-05-18 14:30:00,406.61,407.53,406.6,407.37,1717.0,401.1741,402.0818,401.1643,401.924,1717.0
2023-05-18 14:40:00,407.38,407.38,406.69,407.18,1900.0,401.9338,401.9338,401.2531,401.7365,1900.0
2023-05-18 14:50:00,407.02,407.34,407.0,407.15,1799.0,401.5786,401.8944,401.5589,401.7069,1799.0
2023-05-18 15:00:00,407.16,407.2,406.82,406.83,1600.0,401.7168,401.7562,401.3813,401.3912,1600.0
2023-05-18 15:10:00,407.04,407.65,406.79,407.65,2244.0,401.5984,402.2002,401.3517,402.2002,2244.0
2023-05-18 15:20:00,407.81,407.95,407.44,407.66,1450.0,402.3581,402.4962,401.993,402.2101,1450.0
2023-05-18 15:30:00,407.72,407.96,407.64,407.96,1358.0,402.2693,402.5061,402.1904,402.5061,1358.0
2023-05-18 15:40:00,407.94,408.76,407.94,408.18,3599.0,402.4863,403.2954,402.4863,402.7231,3599.0
2023-05-18 15:50:00,408.32,408.7,407.68,407.77,15729.0,402.8613,403.2362,402.2298,402.3186,15729.0
2023-05-19 09:30:00,410.14,410.48,408.08,410.48,7985.0,404.6569,404.9924,402.6245,404.9924,7985.0
2023-05-19 09:40:00,408.26,409.15,408.12,408.88,500.0,402.8021,403.6802,402.6639,403.4138,500.0
2023-05-19 09:50:00,408.91,409.66,408.67,409.35,1000.0,403.4434,404.1834,403.2066,403.8775,1000.0
2023-05-19 10:00:00,409.03,409.03,408.48,408.48,703.0,403.5618,403.5618,403.0191,403.0191,703.0
2023-05-19 10:10:00,408.2,408.39,407.64,407.64,600.0,402.7429,402.9303,402.1904,402.1904,600.0
2023-05-19 10:20:00,406.94,406.99,406.36,406.6,1186.0,401.4997,401.549,400.9275,401.1643,1186.0
2023-05-19 10:30:00,406.72,407.25,406.72,406.73,1398.0,401.2827,401.8056,401.2827,401.2925,1398.0
2023-05-19 10:40:00,406.61,406.61,405.94,405.94,1594.0,401.1741,401.1741,400.5131,400.5131,1594.0
2023-05-19 10:50:00,405.98,406.91,405.96,406.82,1403.0,400.5525,401.4701,400.5328,401.3813,1403.0
2023-05-19 11:00:00,406.61,406.63,405.22,405.22,1684.0,401.1741,401.1939,399.8027,399.8027,1684.0
2023-05-19 11:10:00,405.0,405.28,404.17,404.25,1344.0,399.5857,399.8619,398.7667,398.8457,1344.0
2023-05-19 11:20:00,404.34,405.28,404.34,405.23,700.0,398.9345,399.8619,398.9345,399.8126,700.0
2023-05-19 11:30:00,403.89,404.0,402.5,402.57,1700.0,398.4905,398.599,397.1191,397.1881,1700.0
2023-05-19 11:40:00,402.58,404.04,402.57,404.04,700.0,397.198,398.6385,397.1881,398.6385,700.0
2023-05-19 11:50:00,403.95,404.5,403.6,404.2,2080.0,398.5497,399.0923,398.2044,398.7963,2080.0
2023-05-19 12:00:00,404.46,404.46,403.74,404.29,1610.0,399.0529,399.0529,398.3425,398.8851,1610.0
2023-05-19 12:10:00,404.33,404.94,403.95,404.94,900.0,398.9246,399.5265,398.5497,399.5265,900.0
2023-05-19 12:20:00,405.3,405.3,404.36,404.37,1400.0,399.8816,399.8816,398.9542,398.9641,1400.0
2023-05-19 12:30:00,403.62,404.29,403.37,404.29,800.0,398.2241,398.8851,397.9774,398.8851,800.0
2023-05-19 12:40:00,404.23,404.23,404.23,404.23,101.0,398.8259,398.8259,398.8259,398.8259,101.0
2023-05-19 12:50:00,404.93,405.78,404.89,405.03,1000.0,399.5166,400.3552,399.4771,399.6153,1000.0
2023-05-19 13:00:00,405.45,405.45,405.22,405.22,200.0,400.0296,400.0296,399.8027,399.8027,200.0
2023-05-19 13:10:00,405.19,405.19,404.92,405.05,400.0,399.7731,399.7731,399.5067,399.635,400.0
2023-05-19 13:20:00,405.05,405.3,404.98,405.3,500.0,399.635,399.8816,399.5659,399.8816,500.0
2023-05-19 13:30:00,405.42,405.64,405.18,405.18,5584.0,400.0,400.2171,399.7632,399.7632,5584.0
2023-05-19 13:40:00,404.97,405.12,404.79,404.82,1200.0,399.5561,399.704,399.3785,399.4081,1200.0
2023-05-19 13:50:00,405.21,405.36,405.01,405.02,523.0,399.7928,399.9408,399.5955,399.6054,523.0
2023-05-19 14:00:00,404.85,404.85,404.22,404.82,1010.0,399.4377,399.4377,398.8161,399.4081,1010.0
2023-05-19 14:10:00,404.46,404.58,403.83,404.28,1800.0,399.0529,399.1713,398.4313,398.8753,1800.0
2023-05-19 14:20:00,404.87,404.87,404.56,404.87,500.0,399.4574,399.4574,399.1515,399.4574,500.0
2023-05-19 14:30:00,404.5,405.55,404.5,405.55,1000.0,399.0923,400.1283,399.0923,400.1283,1000.0
2023-05-19 14:40:00,405.57,406.43,405.57,405.78,1600.0,400.148,400.9965,400.148,400.3552,1600.0
2023-05-19 14:50:00,406.11,406.76,405.88,406.41,1124.0,400.6808,401.3221,400.4539,400.9768,1124.0
2023-05-19 15:00:00,406.75,407.16,406.34,407.16,1560.0,401.3123,401.7168,400.9077,401.7168,1560.0
2023-05-19 15:10:00,407.36,407.9,407.1,407.33,5710.0,401.9141,402.4469,401.6576,401.8845,5710.0
2023-05-19 15:20:00,407.32,407.85,407.14,407.75,2098.0,401.8746,402.3976,401.697,402.2989,2098.0
2023-05-19 15:30:00,407.82,408.26,407.49,408.26,1800.0,402.368,402.8021,402.0424,402.8021,1800.0
2023-05-19 15:40:00,408.35,408.69,407.93,408.2,7496.0,402.8909,403.2263,402.4765,402.7429,7496.0
2023-05-19 15:50:00,408.09,408.9,407.89,408.44,31954.0,402.6343,403.4335,402.437,402.9797,31954.0
2023-05-22 09:30:00,409.08,409.08,408.18,408.19,2174.0,403.6111,403.6111,402.7231,402.733,2174.0
2023-05-22 09:40:00,408.81,408.82,406.29,406.3,850.0,403.3447,403.3546,400.8584,400.8683,850.0
2023-05-22 09:50:00,406.42,406.97,406.41,406.97,468.0,400.9867,401.5293,400.9768,401.5293,468.0
2023-05-22 10:00:00,406.91,407.02,404.66,405.4,1006.0,401.4701,401.5786,399.2502,399.9803,1006.0
2023-05-22 10:10:00,405.2,407.52,405.2,407.49,2883.0,399.783,402.072,399.783,402.0424,2883.0
2023-05-22 10:20:00,407.58,407.59,405.26,406.73,2125.0,402.1312,402.141,399.8422,401.2925,2125.0
2023-05-22 10:30:00,406.16,406.32,405.0,405.32,734.0,400.7301,400.888,399.5857,399.9014,734.0
2023-05-22 10:40:00,404.69,405.09,403.97,403.97,1101.0,399.2798,399.6744,398.5694,398.5694,1101.0
2023-05-22 10:50:00,403.93,404.23,403.38,404.23,3405.0,398.53,398.8259,397.9873,398.8259,3405.0
2023-05-22 11:00:00,405.26,406.31,405.26,406.31,200.0,399.8422,400.8781,399.8422,400.8781,200.0
2023-05-22 11:10:00,405.04,405.8,405.04,405.79,547.0,399.6251,400.375,399.6251,400.3651,547.0
2023-05-22 11:20:00,405.86,406.76,405.86,406.38,2300.0,400.4342,401.3221,400.4342,400.9472,2300.0
2023-05-22 11:30:00,406.36,406.37,404.58,404.64,2637.0,400.9275,400.9373,399.1713,399.2305,2637.0
2023-05-22 11:40:00,404.44,405.23,404.43,404.74,4725.0,399.0331,399.8126,399.0233,399.3291,4725.0
2023-05-22 11:50:00,404.8,406.03,404.77,406.03,2232.0,399.3883,400.6019,399.3587,400.6019,2232.0
2023-05-22 12:00:00,406.36,406.36,405.94,405.94,209.0,400.9275,400.9275,400.5131,400.5131,209.0
2023-05-22 12:10:00,405.48,405.9,405.48,405.65,903.0,400.0592,400.4736,400.0592,400.227,903.0
2023-05-22 12:20:00,405.52,405.66,405.1,405.14,4495.0,400.0987,400.2368,399.6843,399.7238,4495.0
2023-05-22 12:30:00,405.26,405.29,404.73,404.73,1507.0,399.8422,399.8718,399.3193,399.3193,1507.0
2023-05-22 12:40:00,404.52,404.96,404.38,404.96,1090.0,399.1121,399.5462,398.9739,399.5462,1090.0
2023-05-22 12:50:00,404.83,405.8,404.83,405.52,600.0,399.4179,400.375,399.4179,400.0987,600.0
2023-05-22 13:00:00,405.23,405.9,405.23,405.9,633.0,399.8126,400.4736,399.8126,400.4736,633.0
2023-05-22 13:10:00,406.42,406.42,405.42,405.49,1857.0,400.9867,400.9867,400.0,400.0691,1857.0
2023-05-22 13:20:00,406.1,406.1,405.83,405.83,885.0,400.6709,400.6709,400.4046,400.4046,885.0
2023-05-22 13:30:00,405.83,405.83,405.1,405.4,1000.0,400.4046,400.4046,399.6843,399.9803,1000.0
2023-05-22 13:40:00,405.4,406.0,405.4,406.0,3925.0,399.9803,400.5723,399.9803,400.5723,3925.0
2023-05-22 13:50:00,406.31,406.52,405.88,406.38,1327.0,400.8781,401.0853,400.4539,400.9472,1327.0
2023-05-22 14:00:00,406.46,406.9,406.4,406.4,616.0,401.0261,401.4603,400.9669,400.9669,616.0
2023-05-22 14:10:00,406.58,406.69,406.49,406.49,603.0,401.1445,401.2531,401.0557,401.0557,603.0
2023-05-22 14:20:00,406.71,406.9,406.25,406.71,1384.0,401.2728,401.4603,400.8189,401.2728,1384.0
2023-05-22 14:30:00,406.6,406.9,405.95,406.45,4619.0,401.1643,401.4603,400.523,401.0163,4619.0
2023-05-22 14:40:00,406.24,406.82,406.24,406.53,3941.0,400.8091,401.3813,400.8091,401.0952,3941.0
2023-05-22 14:50:00,406.53,407.06,405.95,406.29,2169.0,401.0952,401.6181,400.523,400.8584,2169.0
2023-05-22 15:00:00,406.0,407.02,406.0,406.66,1493.0,400.5723,401.5786,400.5723,401.2235,1493.0
2023-05-22 15:10:00,406.6,406.64,406.2,406.48,3446.0,401.1643,401.2037,400.7696,401.0459,3446.0
2023-05-22 15:20:00,406.31,406.31,405.45,405.78,2419.0,400.8781,400.8781,400.0296,400.3552,2419.0
2023-05-22 15:30:00,405.82,405.82,405.36,405.56,3368.0,400.3947,400.3947,399.9408,400.1382,3368.0
2023-05-22 15:40:00,405.36,406.38,405.36,405.94,5897.0,399.9408,400.9472,399.9408,400.5131,5897.0
2023-05-22 15:50:00,405.84,406.17,405.39,405.82,16572.0,400.4144,400.74,399.9704,400.3947,16572.0
2023-05-23 09:30:00,401.71,403.3,400.57,401.44,3145.0,396.3396,397.9084,395.2149,396.0732,3145.0
2023-05-23 09:40:00,401.05,402.18,400.04,401.93,3515.0,395.6885,396.8034,394.692,396.5567,3515.0
2023-05-23 09:50:00,402.58,402.63,401.16,401.16,7596.0,397.198,397.2473,395.797,395.797,7596.0
2023-05-23 10:00:00,401.16,402.31,400.56,402.31,2197.0,395.797,396.9316,395.205,396.9316,2197.0
2023-05-23 10:10:00,401.93,402.29,401.39,401.61,6263.0,396.5567,396.9119,396.0239,396.241,6263.0
2023-05-23 10:20:00,401.59,401.74,400.56,401.4,9518.0,396.2212,396.3692,395.205,396.0338,9518.0
2023-05-23 10:30:00,401.48,402.56,401.32,402.56,8193.0,396.1127,397.1783,395.9548,397.1783,8193.0
2023-05-23 10:40:00,402.86,402.86,400.47,400.47,2438.0,397.4743,397.4743,395.1162,395.1162,2438.0
2023-05-23 10:50:00,400.47,400.47,400.03,400.19,2047.0,395.1162,395.1162,394.6821,394.84,2047.0
2023-05-23 11:00:00,400.38,400.43,399.01,400.23,7963.0,395.0274,395.0767,393.6757,394.8794,7963.0
2023-05-23 11:10:00,400.15,400.39,399.74,399.96,1697.0,394.8005,395.0373,394.396,394.613,1697.0
2023-05-23 11:20:00,400.19,401.36,400.19,401.36,1533.0,394.84,395.9943,394.84,395.9943,1533.0
2023-05-23 11:30:00,401.11,401.57,400.98,401.12,1336.0,395.7477,396.2015,395.6194,395.7575,1336.0
2023-05-23 11:40:00,401.53,401.79,401.48,401.79,1163.0,396.162,396.4186,396.1127,396.4186,1163.0
2023-05-23 11:50:00,401.74,401.74,400.96,400.97,700.0,396.3692,396.3692,395.5997,395.6095,700.0
2023-05-23 12:00:00,400.58,401.1,400.58,400.88,1841.0,395.2247,395.7378,395.2247,395.5207,1841.0
2023-05-23 12:10:00,400.6,400.6,399.44,399.44,1074.0,395.2445,395.2445,394.1,394.1,1074.0
2023-05-23 12:20:00,399.75,399.95,399.39,399.75,1799.0,394.4058,394.6032,394.0507,394.4058,1799.0
2023-05-23 12:30:00,399.52,399.76,399.23,399.5,2204.0,394.1789,394.4157,393.8928,394.1592,2204.0
2023-05-23 12:40:00,399.3,399.3,398.52,398.89,524.0,393.9619,393.9619,393.1923,393.5573,524.0
2023-05-23 12:50:00,399.21,399.27,398.56,399.26,5844.0,393.8731,393.9323,393.2317,393.9224,5844.0
2023-05-23 13:00:00,398.49,399.21,398.45,399.21,1148.0,393.1627,393.8731,393.1232,393.8731,1148.0
2023-05-23 13:10:00,399.31,399.55,399.12,399.55,1291.0,393.9717,394.2085,393.7843,394.2085,1291.0
2023-05-23 13:20:00,399.7,399.7,398.58,398.58,1353.0,394.3565,394.3565,393.2515,393.2515,1353.0
2023-05-23 13:30:00,398.39,398.99,398.31,398.98,1208.0,393.064,393.656,392.9851,393.6461,1208.0
2023-05-23 13:40:00,399.24,399.73,399.11,399.52,2926.0,393.9027,394.3861,393.7744,394.1789,2926.0
2023-05-23 13:50:00,399.15,399.21,398.58,398.72,1546.0,393.8139,393.8731,393.2515,393.3896,1546.0
2023-05-23 14:00:00,398.67,398.74,398.38,398.44,3810.0,393.3403,393.4093,393.0542,393.1134,3810.0
2023-05-23 14:10:00,398.25,398.46,396.71,396.75,4148.0,392.9259,393.1331,391.4065,391.4459,4148.0
2023-05-23 14:20:00,396.57,396.57,395.16,396.47,4536.0,391.2683,391.2683,389.8772,391.1697,4536.0
2023-05-23 14:30:00,396.35,397.46,396.35,396.9,1766.0,391.0513,392.1465,391.0513,391.5939,1766.0
2023-05-23 14:40:00,396.72,397.89,396.65,397.88,3756.0,391.4163,392.5707,391.3473,392.5608,3756.0
2023-05-23 14:50:00,397.69,398.28,397.68,397.78,840.0,392.3734,392.9555,392.3635,392.4622,840.0
2023-05-23 15:00:00,397.8,397.82,397.6,397.82,1226.0,392.4819,392.5016,392.2846,392.5016,1226.0
2023-05-23 15:10:00,397.56,398.32,397.36,397.67,3341.0,392.2451,392.995,392.0478,392.3536,3341.0
2023-05-23 15:20:00,397.81,398.79,397.81,398.74,2208.0,392.4918,393.4587,392.4918,393.4093,2208.0
2023-05-23 15:30:00,398.7,398.7,398.26,398.35,2101.0,393.3699,393.3699,392.9358,393.0246,2101.0
2023-05-23 15:40:00,398.23,398.29,397.59,398.1,4483.0,392.9062,392.9654,392.2747,392.7779,4483.0
2023-05-23 15:50:00,397.88,397.96,396.52,397.13,29838.0,392.5608,392.6398,391.219,391.8209,29838.0
2023-05-24 09:30:00,395.26,395.26,392.02,393.81,5602.0,389.9759,389.9759,386.7792,388.5452,5602.0
2023-05-24 09:40:00,393.83,394.3,392.8,392.8,3732.0,388.565,389.0287,387.5488,387.5488,3732.0
2023-05-24 09:50:00,392.65,392.65,390.92,391.57,2435.0,387.4008,387.4008,385.6939,386.3352,2435.0
2023-05-24 10:00:00,391.34,392.92,391.34,391.65,4748.0,386.1083,387.6671,386.1083,386.4141,4748.0
2023-05-24 10:10:00,391.98,393.66,391.83,393.38,5644.0,386.7397,388.3973,386.5917,388.121,5644.0
2023-05-24 10:20:00,392.89,392.99,392.24,392.99,1000.0,387.6375,387.7362,386.9962,387.7362,1000.0
2023-05-24 10:30:00,393.56,393.79,393.52,393.77,700.0,388.2986,388.5255,388.2591,388.5058,700.0
2023-05-24 10:40:00,394.37,395.1,393.71,393.78,2735.0,389.0978,389.818,388.4466,388.5156,2735.0
2023-05-24 10:50:00,393.71,393.97,393.22,393.39,1000.0,388.4466,388.7031,387.9631,388.1309,1000.0
2023-05-24 11:00:00,393.42,394.1,392.8,393.88,1955.0,388.1605,388.8314,387.5488,388.6143,1955.0
2023-05-24 11:10:00,394.1,394.42,393.74,394.42,2700.0,388.8314,389.1471,388.4762,389.1471,2700.0
2023-05-24 11:20:00,394.8,395.43,394.5,394.77,5067.0,389.522,390.1436,389.226,389.4924,5067.0
2023-05-24 11:30:00,394.77,395.19,394.76,394.87,3614.0,389.4924,389.9068,389.4825,389.5911,3614.0
2023-05-24 11:40:00,394.69,394.7,392.53,393.52,3482.0,389.4135,389.4233,387.2824,388.2591,3482.0
2023-05-24 11:50:00,393.26,393.26,393.26,393.26,100.0,388.0026,388.0026,388.0026,388.0026,100.0
2023-05-24 12:00:00,393.11,393.4,393.1,393.28,700.0,387.8546,388.1407,387.8447,388.0223,700.0
2023-05-24 12:10:00,392.91,393.21,392.58,393.21,943.0,387.6573,387.9533,387.3317,387.9533,943.0
2023-05-24 12:20:00,392.85,393.22,392.84,393.22,500.0,387.5981,387.9631,387.5882,387.9631,500.0
2023-05-24 12:30:00,392.98,393.81,392.87,393.81,400.0,387.7263,388.5452,387.6178,388.5452,400.0
2023-05-24 12:40:00,393.86,394.1,393.54,394.1,600.0,388.5946,388.8314,388.2789,388.8314,600.0
2023-05-24 12:50:00,393.68,393.71,393.2,393.2,1002.0,388.417,388.4466,387.9434,387.9434,1002.0
2023-05-24 13:00:00,393.25,393.26,392.68,393.21,1100.0,387.9927,388.0026,387.4304,387.9533,1100.0
2023-05-24 13:10:00,392.62,392.76,392.34,392.72,700.0,387.3712,387.5093,387.0949,387.4698,700.0
2023-05-24 13:20:00,393.07,393.07,392.37,392.71,1200.0,387.8151,387.8151,387.1245,387.46,1200.0
2023-05-24 13:30:00,392.73,392.95,392.73,392.95,300.0,387.4797,387.6967,387.4797,387.6967,300.0
2023-05-24 13:40:00,393.11,393.41,392.8,393.02,1552.0,387.8546,388.1506,387.5488,387.7658,1552.0
2023-05-24 13:50:00,393.15,393.2,392.69,392.69,900.0,387.8941,387.9434,387.4402,387.4402,900.0
2023-05-24 14:00:00,392.99,393.99,392.74,392.74,1300.0,387.7362,388.7228,387.4896,387.4896,1300.0
2023-05-24 14:10:00,392.7,393.04,392.53,393.03,3029.0,387.4501,387.7855,387.2824,387.7757,3029.0
2023-05-24 14:20:00,392.76,392.76,392.14,392.56,2300.0,387.5093,387.5093,386.8976,387.312,2300.0
2023-05-24 14:30:00,392.36,393.12,392.25,393.12,912.0,387.1146,387.8645,387.0061,387.8645,912.0
2023-05-24 14:40:00,393.1,393.16,392.47,392.5,1100.0,387.8447,387.9039,387.2232,387.2528,1100.0
2023-05-24 14:50:00,392.56,392.68,391.98,392.0,2737.0,387.312,387.4304,386.7397,386.7594,2737.0
2023-05-24 15:00:00,392.13,392.82,392.01,392.59,1281.0,386.8877,387.5685,386.7693,387.3416,1281.0
2023-05-24 15:10:00,392.47,393.41,392.46,393.41,1045.0,387.2232,388.1506,387.2133,388.1506,1045.0
2023-05-24 15:20:00,394.32,394.66,394.12,394.13,1278.0,389.0484,389.3839,388.8511,388.861,1278.0
2023-05-24 15:30:00,394.13,394.68,393.83,393.91,18087.0,388.861,389.4036,388.565,388.6439,18087.0
2023-05-24 15:40:00,393.99,394.65,393.42,394.58,6762.0,388.7228,389.374,388.1605,389.305,6762.0
2023-05-24 15:50:00,394.43,395.39,393.47,395.14,26798.0,389.157,390.1041,388.2098,389.8575,26798.0
2023-05-25 09:30:00,396.25,396.25,395.25,396.25,2831.0,390.9526,390.9526,389.966,390.9526,2831.0
2023-05-25 09:40:00,395.67,396.91,395.57,396.91,500.0,390.3804,391.6038,390.2817,391.6038,500.0
2023-05-25 09:50:00,397.04,397.16,396.86,396.93,683.0,391.7321,391.8505,391.5545,391.6235,683.0
2023-05-25 10:00:00,398.08,398.08,396.49,396.49,1577.0,392.7582,392.7582,391.1894,391.1894,1577.0
2023-05-25 10:10:00,396.49,396.73,395.75,395.97,1808.0,391.1894,391.4262,390.4593,390.6764,1808.0
2023-05-25 10:20:00,395.86,395.9,394.68,395.72,4162.0,390.5678,390.6073,389.4036,390.4297,4162.0
2023-05-25 10:30:00,395.69,396.42,395.36,396.13,4877.0,390.4001,391.1204,390.0745,390.8342,4877.0
2023-05-25 10:40:00,395.78,396.08,395.0,395.0,3749.0,390.4889,390.7849,389.7193,389.7193,3749.0
2023-05-25 10:50:00,394.62,394.62,394.44,394.44,300.0,389.3444,389.3444,389.1668,389.1668,300.0
2023-05-25 11:00:00,394.19,395.39,394.19,395.38,4684.0,388.9202,390.1041,388.9202,390.0943,4684.0
2023-05-25 11:10:00,395.21,395.55,394.22,394.22,2821.0,389.9265,390.262,388.9498,388.9498,2821.0
2023-05-25 11:20:00,393.85,394.0,393.6,393.84,862.0,388.5847,388.7327,388.3381,388.5748,862.0
2023-05-25 11:30:00,393.83,394.03,393.48,394.0,2400.0,388.565,388.7623,388.2197,388.7327,2400.0
2023-05-25 11:40:00,393.93,394.29,393.69,394.14,2206.0,388.6636,389.0188,388.4269,388.8708,2206.0
2023-05-25 11:50:00,394.72,395.4,394.72,395.37,602.0,389.4431,390.114,389.4431,390.0844,602.0
2023-05-25 12:00:00,395.52,397.11,395.48,397.11,1200.0,390.2324,391.8011,390.1929,391.8011,1200.0
2023-05-25 12:10:00,397.71,398.24,397.61,397.97,4341.0,392.3931,392.916,392.2944,392.6496,4341.0
2023-05-25 12:20:00,397.99,397.99,397.13,397.14,2295.0,392.6694,392.6694,391.8209,391.8307,2295.0
2023-05-25 12:30:00,397.4,397.73,397.21,397.73,1722.0,392.0873,392.4128,391.8998,392.4128,1722.0
2023-05-25 12:40:00,397.41,398.88,397.3,397.52,4486.0,392.0971,393.5475,391.9886,392.2056,4486.0
2023-05-25 12:50:00,397.5,397.75,397.35,397.36,2476.0,392.1859,392.4326,392.0379,392.0478,2476.0
2023-05-25 13:00:00,397.03,397.32,396.77,396.85,2650.0,391.7222,392.0083,391.4657,391.5446,2650.0
2023-05-25 13:10:00,396.87,397.12,396.77,397.04,804.0,391.5643,391.811,391.4657,391.7321,804.0
2023-05-25 13:20:00,397.06,397.63,397.05,397.37,1158.0,391.7518,392.3142,391.7419,392.0577,1158.0
2023-05-25 13:30:00,397.35,397.95,397.34,397.74,1400.0,392.0379,392.6299,392.0281,392.4227,1400.0
2023-05-25 13:40:00,397.62,397.62,396.51,396.51,900.0,392.3043,392.3043,391.2092,391.2092,900.0
2023-05-25 13:50:00,396.53,397.07,396.52,396.81,1779.0,391.2289,391.7617,391.219,391.5051,1779.0
2023-05-25 14:00:00,397.06,398.11,396.92,397.17,925.0,391.7518,392.7878,391.6137,391.8603,925.0
2023-05-25 14:10:00,397.24,397.81,396.86,397.81,1545.0,391.9294,392.4918,391.5545,392.4918,1545.0
2023-05-25 14:20:00,397.49,397.59,397.29,397.58,1111.0,392.1761,392.2747,391.9787,392.2648,1111.0
2023-05-25 14:30:00,397.42,397.42,396.18,396.18,1420.0,392.107,392.107,390.8836,390.8836,1420.0
2023-05-25 14:40:00,396.04,396.87,395.86,396.86,2288.0,390.7454,391.5643,390.5678,391.5545,2288.0
2023-05-25 14:50:00,397.06,397.06,396.79,396.97,400.0,391.7518,391.7518,391.4854,391.663,400.0
2023-05-25 15:00:00,397.27,397.59,397.27,397.37,2500.0,391.959,392.2747,391.959,392.0577,2500.0
2023-05-25 15:10:00,397.58,398.01,397.37,397.42,3270.0,392.2648,392.6891,392.0577,392.107,3270.0
2023-05-25 15:20:00,397.43,398.4,397.36,398.38,2498.0,392.1169,393.0739,392.0478,393.0542,2498.0
2023-05-25 15:30:00,398.19,398.89,398.07,398.77,5964.0,392.8667,393.5573,392.7483,393.4389,5964.0
2023-05-25 15:40:00,398.87,399.52,398.75,399.25,6787.0,393.5376,394.1789,393.4192,393.9125,6787.0
2023-05-25 15:50:00,399.19,399.31,398.11,399.17,27145.0,393.8533,393.9717,392.7878,393.8336,27145.0
2023-05-26 09:30:00,399.56,399.73,398.15,398.55,3296.0,394.2184,394.3861,392.8272,393.2219,3296.0
2023-05-26 09:40:00,397.79,400.58,397.79,400.26,1254.0,392.472,395.2247,392.472,394.909,1254.0
2023-05-26 09:50:00,399.54,399.54,397.78,398.16,2831.0,394.1986,394.1986,392.4622,392.8371,2831.0
2023-05-26 10:00:00,397.37,398.42,396.33,398.42,19702.0,392.0577,393.0936,391.0316,393.0936,19702.0
2023-05-26 10:10:00,398.22,398.28,397.22,397.87,600.0,392.8963,392.9555,391.9097,392.551,600.0
2023-05-26 10:20:00,398.02,398.85,397.18,398.85,2573.0,392.699,393.5179,391.8702,393.5179,2573.0
2023-05-26 10:30:00,398.19,398.19,396.43,396.43,3794.0,392.8667,392.8667,391.1302,391.1302,3794.0
2023-05-26 10:40:00,396.42,397.34,395.7,396.2,3155.0,391.1204,392.0281,390.41,390.9033,3155.0
2023-05-26 10:50:00,396.32,396.32,394.72,395.09,2000.0,391.0217,391.0217,389.4431,389.8081,2000.0
2023-05-26 11:00:00,395.76,395.8,394.82,395.56,3901.0,390.4692,390.5086,389.5417,390.2719,3901.0
2023-05-26 11:10:00,395.64,395.64,394.83,395.01,900.0,390.3508,390.3508,389.5516,389.7292,900.0
2023-05-26 11:20:00,394.75,395.03,394.49,394.66,2214.0,389.4727,389.7489,389.2162,389.3839,2214.0
2023-05-26 11:30:00,395.0,395.4,394.7,394.81,9198.0,389.7193,390.114,389.4233,389.5319,9198.0
2023-05-26 11:40:00,395.0,395.0,394.37,394.66,1260.0,389.7193,389.7193,389.0978,389.3839,1260.0
2023-05-26 11:50:00,394.5,394.5,392.61,393.37,7192.0,389.226,389.226,387.3613,388.1111,7192.0
2023-05-26 12:00:00,393.38,394.49,393.38,394.12,3399.0,388.121,389.2162,388.121,388.8511,3399.0
2023-05-26 12:10:00,394.2,396.0,394.17,396.0,8237.0,388.93,390.706,388.9004,390.706,8237.0
2023-05-26 12:20:00,395.99,396.57,395.92,396.15,1000.0,390.6961,391.2683,390.627,390.854,1000.0
2023-05-26 12:30:00,396.37,396.58,396.04,396.04,1002.0,391.071,391.2782,390.7454,390.7454,1002.0
2023-05-26 12:40:00,395.89,396.13,395.53,395.9,3975.0,390.5974,390.8342,390.2423,390.6073,3975.0
2023-05-26 12:50:00,395.75,396.66,395.05,395.06,2901.0,390.4593,391.3571,389.7687,389.7785,2901.0
2023-05-26 13:00:00,395.58,396.0,395.42,395.88,3500.0,390.2916,390.706,390.1337,390.5876,3500.0
2023-05-26 13:10:00,395.9,396.38,395.87,395.98,11514.0,390.6073,391.0809,390.5777,390.6862,11514.0
2023-05-26 13:20:00,396.59,396.85,395.67,395.67,2200.0,391.2881,391.5446,390.3804,390.3804,2200.0
2023-05-26 13:30:00,395.68,396.21,394.91,395.06,2869.0,390.3902,390.9132,389.6305,389.7785,2869.0
2023-05-26 13:40:00,395.34,395.48,393.85,394.7,8840.0,390.0548,390.1929,388.5847,389.4233,8840.0
2023-05-26 13:50:00,394.86,395.14,394.52,394.71,1804.0,389.5812,389.8575,389.2458,389.4332,1804.0
2023-05-26 14:00:00,395.01,395.13,394.7,395.04,4340.0,389.7292,389.8476,389.4233,389.7588,4340.0
2023-05-26 14:10:00,395.08,396.33,395.08,396.33,2500.0,389.7983,391.0316,389.7983,391.0316,2500.0
2023-05-26 14:20:00,396.25,397.08,396.25,396.99,3509.0,390.9526,391.7715,390.9526,391.6827,3509.0
2023-05-26 14:30:00,396.85,398.12,396.69,397.99,4699.0,391.5446,392.7976,391.3867,392.6694,4699.0
2023-05-26 14:40:00,398.1,398.33,398.1,398.24,2303.0,392.7779,393.0048,392.7779,392.916,2303.0
2023-05-26 14:50:00,398.3,398.57,398.19,398.24,3814.0,392.9752,393.2416,392.8667,392.916,3814.0
2023-05-26 15:00:00,398.25,399.01,398.25,398.86,6846.0,392.9259,393.6757,392.9259,393.5277,6846.0
2023-05-26 15:10:00,398.95,398.95,398.66,398.71,2222.0,393.6165,393.6165,393.3304,393.3797,2222.0
2023-05-26 15:20:00,398.69,398.73,398.29,398.52,4964.0,393.36,393.3995,392.9654,393.1923,4964.0
2023-05-26 15:30:00,398.71,399.13,398.71,398.91,4919.0,393.3797,393.7941,393.3797,393.5771,4919.0
2023-05-26 15:40:00,398.91,399.73,398.35,399.26,7287.0,393.5771,394.3861,393.0246,393.9224,7287.0
2023-05-26 15:50:00,398.79,399.72,398.62,399.15,17082.0,393.4587,394.3762,393.2909,393.8139,17082.0
2023-05-30 09:30:00,399.59,402.49,399.37,399.37,4611.0,394.248,397.1092,394.0309,394.0309,4611.0
2023-05-30 09:40:00,397.84,399.23,397.44,398.43,4575.0,392.5214,393.8928,392.1267,393.1035,4575.0
2023-05-30 09:50:00,399.1,400.33,399.09,399.73,3118.0,393.7645,394.9781,393.7547,394.3861,3118.0
2023-05-30 10:00:00,400.55,400.55,398.27,398.66,1911.0,395.1951,395.1951,392.9456,393.3304,1911.0
2023-05-30 10:10:00,398.83,398.85,397.06,397.58,2423.0,393.4981,393.5179,391.7518,392.2648,2423.0
2023-05-30 10:20:00,398.15,398.46,396.89,396.89,700.0,392.8272,393.1331,391.5841,391.5841,700.0
2023-05-30 10:30:00,396.37,396.37,395.86,396.11,1000.0,391.071,391.071,390.5678,390.8145,1000.0
2023-05-30 10:40:00,395.64,396.28,395.07,395.3,2515.0,390.3508,390.9822,389.7884,390.0153,2515.0
2023-05-30 10:50:00,395.94,396.19,395.6,395.92,1120.0,390.6468,390.8934,390.3113,390.627,1120.0
2023-05-30 11:00:00,396.39,397.34,396.39,396.76,1111.0,391.0908,392.0281,391.0908,391.4558,1111.0
2023-05-30 11:10:00,396.58,396.69,395.76,396.01,1605.0,391.2782,391.3867,390.4692,390.7158,1605.0
2023-05-30 11:20:00,395.39,395.98,395.2,395.2,600.0,390.1041,390.6862,389.9167,389.9167,600.0
2023-05-30 11:30:00,395.96,396.05,395.96,396.05,200.0,390.6665,390.7553,390.6665,390.7553,200.0
2023-05-30 11:40:00,397.0,397.21,396.84,396.84,400.0,391.6926,391.8998,391.5347,391.5347,400.0
2023-05-30 11:50:00,396.6,397.07,396.4,397.06,1000.0,391.2979,391.7617,391.1006,391.7518,1000.0
2023-05-30 12:00:00,396.81,396.81,396.25,396.25,500.0,391.5051,391.5051,390.9526,390.9526,500.0
2023-05-30 12:10:00,396.67,397.28,396.27,396.88,1124.0,391.367,391.9689,390.9724,391.5742,1124.0
2023-05-30 12:20:00,396.75,396.75,396.75,396.75,200.0,391.4459,391.4459,391.4459,391.4459,200.0
2023-05-30 12:30:00,396.71,396.71,396.47,396.47,401.0,391.4065,391.4065,391.1697,391.1697,401.0
2023-05-30 12:40:00,396.42,396.42,395.5,395.99,1166.0,391.1204,391.1204,390.2127,390.6961,1166.0
2023-05-30 12:50:00,396.05,396.21,396.02,396.14,1001.0,390.7553,390.9132,390.7257,390.8441,1001.0
2023-05-30 13:00:00,395.86,395.89,395.81,395.89,390.0,390.5678,390.5974,390.5185,390.5974,390.0
2023-05-30 13:10:00,395.77,395.77,395.74,395.74,200.0,390.479,390.479,390.4494,390.4494,200.0
2023-05-30 13:20:00,395.88,395.88,395.15,395.24,1512.0,390.5876,390.5876,389.8673,389.9561,1512.0
2023-05-30 13:30:00,394.86,395.3,394.63,394.84,5598.0,389.5812,390.0153,389.3543,389.5615,5598.0
2023-05-30 13:40:00,395.11,396.23,395.11,396.23,400.0,389.8279,390.9329,389.8279,390.9329,400.0
2023-05-30 13:50:00,397.21,397.21,396.37,396.38,701.0,391.8998,391.8998,391.071,391.0809,701.0
2023-05-30 14:00:00,396.21,396.57,396.18,396.34,500.0,390.9132,391.2683,390.8836,391.0414,500.0
2023-05-30 14:10:00,396.67,396.67,396.67,396.67,100.0,391.367,391.367,391.367,391.367,100.0
2023-05-30 14:20:00,397.2,398.25,397.2,398.25,1350.0,391.8899,392.9259,391.8899,392.9259,1350.0
2023-05-30 14:30:00,398.27,398.75,398.27,398.75,1200.0,392.9456,393.4192,392.9456,393.4192,1200.0
2023-05-30 14:40:00,398.95,399.51,398.8,399.35,1992.0,393.6165,394.169,393.4685,394.0112,1992.0
2023-05-30 14:50:00,399.48,399.49,398.47,398.56,3352.0,394.1394,394.1493,393.1429,393.2317,3352.0
2023-05-30 15:00:00,398.74,398.89,398.45,398.45,1300.0,393.4093,393.5573,393.1232,393.1232,1300.0
2023-05-30 15:10:00,398.7,398.79,398.33,398.79,800.0,393.3699,393.4587,393.0048,393.4587,800.0
2023-05-30 15:20:00,398.62,398.7,398.36,398.52,1257.0,393.2909,393.3699,393.0344,393.1923,1257.0
2023-05-30 15:30:00,398.88,399.13,398.64,398.66,2306.0,393.5475,393.7941,393.3107,393.3304,2306.0
2023-05-30 15:40:00,398.62,398.97,398.41,398.51,3550.0,393.2909,393.6363,393.0838,393.1824,3550.0
2023-05-30 15:50:00,398.3,398.72,397.26,398.23,19627.0,392.9752,393.3896,391.9491,392.9062,19627.0
2023-05-31 09:30:00,395.54,397.19,395.38,395.38,2918.0,390.8992,392.5298,390.7411,390.7411,2918.0
2023-05-31 09:40:00,396.22,396.22,393.6,394.19,2106.0,391.5712,391.5712,388.982,389.565,2106.0
2023-05-31 09:50:00,393.66,395.23,393.66,395.15,1325.0,389.0413,390.5928,389.0413,390.5138,1325.0
2023-05-31 10:00:00,395.29,395.72,393.74,393.74,5600.0,390.6521,391.0771,389.1203,389.1203,5600.0
2023-05-31 10:10:00,393.87,394.68,393.44,394.2,4263.0,389.2488,390.0493,388.8238,389.5749,4263.0
2023-05-31 10:20:00,394.22,395.65,394.21,395.63,2603.0,389.5947,391.0079,389.5848,390.9882,2603.0
2023-05-31 10:30:00,394.82,395.05,392.29,392.29,3687.0,390.1877,390.415,387.6873,387.6873,3687.0
2023-05-31 10:40:00,392.56,394.46,392.56,393.53,2832.0,387.9542,389.8319,387.9542,388.9128,2832.0
2023-05-31 10:50:00,393.44,394.12,392.7,394.12,1416.0,388.8238,389.4959,388.0925,389.4959,1416.0
2023-05-31 11:00:00,394.08,394.21,393.2,393.43,2800.0,389.4563,389.5848,388.5867,388.814,2800.0
2023-05-31 11:10:00,393.57,393.8,392.94,393.8,700.0,388.9523,389.1796,388.3297,389.1796,700.0
2023-05-31 11:20:00,393.9,394.69,393.89,394.53,4027.0,389.2784,390.0592,389.2686,389.9011,4027.0
2023-05-31 11:30:00,394.74,395.72,394.33,394.41,5262.0,390.1086,391.0771,389.7034,389.7825,5262.0
2023-05-31 11:40:00,394.42,394.55,394.09,394.15,1304.0,389.7923,389.9208,389.4662,389.5255,1304.0
2023-05-31 11:50:00,394.26,394.72,393.89,394.06,2400.0,389.6342,390.0888,389.2686,389.4366,2400.0
2023-05-31 12:00:00,393.86,395.08,393.86,395.08,600.0,389.2389,390.4446,389.2389,390.4446,600.0
2023-05-31 12:10:00,394.88,396.37,394.88,396.24,1401.0,390.247,391.7195,390.247,391.591,1401.0
2023-05-31 12:20:00,395.91,396.7,395.79,396.22,1230.0,391.2649,392.0456,391.1463,391.5712,1230.0
2023-05-31 12:30:00,396.49,397.08,396.48,397.08,604.0,391.8381,392.4211,391.8282,392.4211,604.0
2023-05-31 12:40:00,397.35,397.88,397.35,397.88,503.0,392.688,393.2118,392.688,393.2118,503.0
2023-05-31 12:50:00,398.87,398.87,397.99,398.55,3822.0,394.1901,394.1901,393.3205,393.8739,3822.0
2023-05-31 13:00:00,398.34,398.68,398.01,398.41,2101.0,393.6664,394.0024,393.3402,393.7355,2101.0
2023-05-31 13:10:00,398.72,398.75,397.88,398.27,1687.0,394.0419,394.0715,393.2118,393.5972,1687.0
2023-05-31 13:20:00,398.04,398.79,397.89,398.7,1394.0,393.3699,394.1111,393.2216,394.0221,1394.0
2023-05-31 13:30:00,398.58,398.99,398.58,398.99,2724.0,393.9035,394.3087,393.9035,394.3087,2724.0
2023-05-31 13:40:00,398.75,399.13,398.62,398.62,2920.0,394.0715,394.4471,393.9431,393.9431,2920.0
2023-05-31 13:50:00,397.83,398.24,397.48,397.64,793.0,393.1623,393.5675,392.8164,392.9746,793.0
2023-05-31 14:00:00,397.38,397.49,396.79,397.36,7234.0,392.7176,392.8263,392.1345,392.6979,7234.0
2023-05-31 14:10:00,398.44,399.07,398.16,398.7,5744.0,393.7652,394.3878,393.4885,394.0221,5744.0
2023-05-31 14:20:00,398.77,399.21,398.68,399.06,4823.0,394.0913,394.5261,394.0024,394.3779,4823.0
2023-05-31 14:30:00,399.09,399.09,398.07,398.07,5188.0,394.4076,394.4076,393.3995,393.3995,5188.0
2023-05-31 14:40:00,398.32,399.2,397.64,397.79,6344.0,393.6466,394.5163,392.9746,393.1228,6344.0
2023-05-31 14:50:00,398.14,398.14,396.58,396.58,3986.0,393.4687,393.4687,391.927,391.927,3986.0
2023-05-31 15:00:00,396.91,397.49,396.67,396.72,13533.0,392.2531,392.8263,392.0159,392.0654,13533.0
2023-05-31 15:10:00,396.99,397.49,396.99,397.13,2997.0,392.3322,392.8263,392.3322,392.4706,2997.0
2023-05-31 15:20:00,397.13,398.48,397.11,397.95,4427.0,392.4706,393.8047,392.4508,393.2809,4427.0
2023-05-31 15:30:00,397.76,398.13,397.53,397.91,2916.0,393.0932,393.4588,392.8659,393.2414,2916.0
2023-05-31 15:40:00,397.91,398.63,397.91,398.45,6068.0,393.2414,393.953,393.2414,393.7751,6068.0
2023-05-31 15:50:00,398.28,398.3,397.08,398.04,37289.0,393.6071,393.6268,392.4211,393.3699,37289.0
2023-06-01 09:30:00,397.43,398.77,397.43,398.53,2401.0,392.767,394.0913,392.767,393.8541,2401.0
2023-06-01 09:40:00,397.62,397.97,396.79,396.85,2300.0,392.9548,393.3007,392.1345,392.1938,2300.0
2023-06-01 09:50:00,397.6,398.22,396.69,397.1,8429.0,392.935,393.5478,392.0357,392.4409,8429.0
2023-06-01 10:00:00,398.23,399.63,398.23,399.33,2031.0,393.5576,394.9412,393.5576,394.6447,2031.0
2023-06-01 10:10:00,399.46,399.51,398.9,398.91,400.0,394.7732,394.8226,394.2198,394.2297,400.0
2023-06-01 10:20:00,399.22,400.5,398.78,400.5,3343.0,394.536,395.801,394.1012,395.801,3343.0
2023-06-01 10:30:00,399.99,400.54,399.81,400.54,1822.0,395.297,395.8405,395.1191,395.8405,1822.0
2023-06-01 10:40:00,400.99,402.26,400.75,401.38,2651.0,396.2853,397.5404,396.0481,396.6707,2651.0
2023-06-01 10:50:00,401.31,401.45,400.9,400.91,1612.0,396.6015,396.7399,396.1963,396.2062,1612.0
2023-06-01 11:00:00,401.39,402.07,400.76,401.64,3079.0,396.6806,397.3526,396.058,396.9276,3079.0
2023-06-01 11:10:00,400.8,402.47,400.8,401.57,4158.0,396.0975,397.7479,396.0975,396.8585,4158.0
2023-06-01 11:20:00,401.34,401.52,401.12,401.24,1237.0,396.6312,396.809,396.4137,396.5323,1237.0
2023-06-01 11:30:00,401.23,401.94,401.03,401.45,2812.0,396.5224,397.2241,396.3248,396.7399,2812.0
2023-06-01 11:40:00,401.91,402.08,401.47,402.08,1874.0,397.1945,397.3625,396.7596,397.3625,1874.0
2023-06-01 11:50:00,402.22,402.37,401.9,401.9,1200.0,397.5008,397.6491,397.1846,397.1846,1200.0
2023-06-01 12:00:00,401.91,401.91,401.55,401.55,1035.0,397.1945,397.1945,396.8387,396.8387,1035.0
2023-06-01 12:10:00,401.52,401.73,400.47,401.11,2155.0,396.809,397.0166,395.7714,396.4039,2155.0
2023-06-01 12:20:00,401.17,401.7,401.04,401.7,912.0,396.4632,396.9869,396.3347,396.9869,912.0
2023-06-01 12:30:00,401.67,402.12,401.67,401.86,1170.0,396.9573,397.402,396.9573,397.1451,1170.0
2023-06-01 12:40:00,401.84,402.23,401.6,402.23,1653.0,397.1253,397.5107,396.8881,397.5107,1653.0
2023-06-01 12:50:00,402.34,402.77,402.14,402.77,1020.0,397.6194,398.0444,397.4218,398.0444,1020.0
2023-06-01 13:00:00,402.96,403.17,402.85,403.04,1760.0,398.2321,398.4397,398.1234,398.3112,1760.0
2023-06-01 13:10:00,402.94,403.36,402.29,403.36,1152.0,398.2124,398.6275,397.57,398.6275,1152.0
2023-06-01 13:20:00,403.27,403.72,403.14,403.46,3107.0,398.5385,398.9832,398.41,398.7263,3107.0
2023-06-01 13:30:00,403.24,403.34,402.86,403.31,2196.0,398.5089,398.6077,398.1333,398.578,2196.0
2023-06-01 13:40:00,403.22,404.81,403.22,404.81,1598.0,398.4891,400.0604,398.4891,400.0604,1598.0
2023-06-01 13:50:00,404.91,404.94,404.43,404.53,1219.0,400.1593,400.1889,399.6849,399.7837,1219.0
2023-06-01 14:00:00,404.54,405.03,404.54,404.89,4580.0,399.7936,400.2779,399.7936,400.1395,4580.0
2023-06-01 14:10:00,404.65,404.65,403.9,403.98,1215.0,399.9023,399.9023,399.1611,399.2402,1215.0
2023-06-01 14:20:00,403.77,403.98,403.64,403.84,800.0,399.0326,399.2402,398.9042,399.1018,800.0
2023-06-01 14:30:00,403.84,404.04,403.73,404.04,900.0,399.1018,399.2995,398.9931,399.2995,900.0
2023-06-01 14:40:00,403.93,404.33,403.85,404.33,1123.0,399.1908,399.5861,399.1117,399.5861,1123.0
2023-06-01 14:50:00,404.33,404.33,403.93,404.15,1382.0,399.5861,399.5861,399.1908,399.4082,1382.0
2023-06-01 15:00:00,404.05,404.8,404.03,404.8,2000.0,399.3094,400.0506,399.2896,400.0506,2000.0
2023-06-01 15:10:00,404.56,404.94,404.56,404.91,1500.0,399.8134,400.1889,399.8134,400.1593,1500.0
2023-06-01 15:20:00,404.94,404.95,404.37,404.37,2200.0,400.1889,400.1988,399.6256,399.6256,2200.0
2023-06-01 15:30:00,404.26,404.48,403.64,403.85,4131.0,399.5169,399.7343,398.9042,399.1117,4131.0
2023-06-01 15:40:00,403.93,404.36,403.73,404.16,3900.0,399.1908,399.6157,398.9931,399.4181,3900.0
2023-06-01 15:50:00,403.97,404.62,403.32,404.13,27132.0,399.2303,399.8727,398.5879,399.3884,27132.0
2023-06-02 09:30:00,408.62,411.07,406.12,410.32,5093.0,403.8257,406.247,401.3551,405.5058,5093.0
2023-06-02 09:40:00,409.93,410.93,409.33,410.15,6694.0,405.1204,406.1086,404.5274,405.3378,6694.0
2023-06-02 09:50:00,410.53,411.61,410.09,410.8,6711.0,405.7133,406.7807,405.2785,405.9802,6711.0
2023-06-02 10:00:00,410.8,412.29,410.46,412.28,4369.0,405.9802,407.4527,405.6442,407.4428,4369.0
2023-06-02 10:10:00,412.24,413.41,411.02,412.86,8598.0,407.4033,408.5595,406.1976,408.016,8598.0
2023-06-02 10:20:00,413.68,413.69,412.21,412.96,2514.0,408.8264,408.8363,407.3736,408.1148,2514.0
2023-06-02 10:30:00,412.61,412.68,412.07,412.24,3327.0,407.7689,407.8381,407.2353,407.4033,3327.0
2023-06-02 10:40:00,412.15,412.77,411.83,411.84,1000.0,407.3143,407.9271,406.9981,407.008,1000.0
2023-06-02 10:50:00,412.44,412.44,411.96,412.04,2611.0,407.6009,407.6009,407.1266,407.2056,2611.0
2023-06-02 11:00:00,412.81,415.42,412.81,414.37,4725.0,407.9666,410.546,407.9666,409.5083,4725.0
2023-06-02 11:10:00,413.97,413.97,413.74,413.85,300.0,409.113,409.113,408.8857,408.9944,300.0
2023-06-02 11:20:00,413.84,414.01,413.37,413.98,1396.0,408.9845,409.1525,408.52,409.1229,1396.0
2023-06-02 11:30:00,414.5,415.3,414.13,414.29,2711.0,409.6368,410.4274,409.2711,409.4292,2711.0
2023-06-02 11:40:00,414.3,414.32,413.79,413.9,2400.0,409.4391,409.4589,408.9351,409.0438,2400.0
2023-06-02 11:50:00,414.0,415.21,413.88,415.21,4269.0,409.1426,410.3384,409.024,410.3384,4269.0
2023-06-02 12:00:00,415.45,415.45,414.7,415.19,3748.0,410.5756,410.5756,409.8344,410.3187,3748.0
2023-06-02 12:10:00,415.44,415.75,414.63,415.75,4705.0,410.5657,410.8721,409.7652,410.8721,4705.0
2023-06-02 12:20:00,415.89,416.53,415.7,416.53,2171.0,411.0104,411.6429,410.8227,411.6429,2171.0
2023-06-02 12:30:00,416.52,416.56,415.9,416.12,4202.0,411.6331,411.6726,411.0203,411.2377,4202.0
2023-06-02 12:40:00,416.17,416.34,415.88,416.34,839.0,411.2872,411.4552,411.0006,411.4552,839.0
2023-06-02 12:50:00,416.1,416.35,416.1,416.19,1252.0,411.218,411.465,411.218,411.3069,1252.0
2023-06-02 13:00:00,416.19,416.28,416.06,416.25,2476.0,411.3069,411.3959,411.1784,411.3662,2476.0
2023-06-02 13:10:00,416.23,416.5,416.07,416.35,6229.0,411.3465,411.6133,411.1883,411.465,6229.0
2023-06-02 13:20:00,416.41,416.5,414.93,415.46,13918.0,411.5243,411.6133,410.0617,410.5855,13918.0
2023-06-02 13:30:00,415.62,415.62,414.34,414.34,3100.0,410.7436,410.7436,409.4786,409.4786,3100.0
2023-06-02 13:40:00,414.35,414.67,413.58,414.1,5600.0,409.4885,409.8048,408.7275,409.2414,5600.0
2023-06-02 13:50:00,414.21,415.2,414.19,414.84,4000.0,409.3502,410.3285,409.3304,409.9728,4000.0
2023-06-02 14:00:00,414.78,415.42,414.5,414.69,4093.0,409.9135,410.546,409.6368,409.8245,4093.0
2023-06-02 14:10:00,414.69,415.64,414.69,415.62,2125.0,409.8245,410.7634,409.8245,410.7436,2125.0
2023-06-02 14:20:00,415.63,416.31,415.55,415.75,4018.0,410.7535,411.4255,410.6744,410.8721,4018.0
2023-06-02 14:30:00,415.97,416.23,415.45,416.13,4055.0,411.0895,411.3465,410.5756,411.2476,4055.0
2023-06-02 14:40:00,416.04,416.5,415.89,415.93,4120.0,411.1587,411.6133,411.0104,411.05,4120.0
2023-06-02 14:50:00,415.99,416.0,415.71,415.81,1300.0,411.1093,411.1192,410.8326,410.9314,1300.0
2023-06-02 15:00:00,416.1,416.5,416.02,416.02,5307.0,411.218,411.6133,411.1389,411.1389,5307.0
2023-06-02 15:10:00,415.87,416.25,415.55,416.25,2278.0,410.9907,411.3662,410.6744,411.3662,2278.0
2023-06-02 15:20:00,416.14,416.14,415.33,415.34,3767.0,411.2575,411.2575,410.457,410.4669,3767.0
2023-06-02 15:30:00,415.34,416.45,415.32,416.32,4083.0,410.4669,411.5639,410.4471,411.4354,4083.0
2023-06-02 15:40:00,416.5,416.5,415.7,415.99,7178.0,411.6133,411.6133,410.8227,411.1093,7178.0
2023-06-02 15:50:00,415.69,415.95,414.6,414.9,55218.0,410.8128,411.0697,409.7356,410.0321,55218.0
2023-06-05 09:30:00,413.77,414.99,413.41,414.69,5415.0,408.9153,410.121,408.5595,409.8245,5415.0
2023-06-05 09:40:00,413.9,414.77,413.02,413.43,3169.0,409.0438,409.9036,408.1741,408.5793,3169.0
2023-06-05 09:50:00,413.17,414.83,413.17,414.28,4350.0,408.3224,409.9629,408.3224,409.4193,4350.0
2023-06-05 10:00:00,414.72,417.07,413.39,413.44,6278.0,409.8542,412.1766,408.5398,408.5892,6278.0
2023-06-05 10:10:00,413.43,414.5,413.03,414.38,5849.0,408.5793,409.6368,408.184,409.5182,5849.0
2023-06-05 10:20:00,414.39,415.89,414.26,415.84,2940.0,409.528,411.0104,409.3996,410.961,2940.0
2023-06-05 10:30:00,417.27,418.4,416.36,418.07,5705.0,412.3743,413.491,411.4749,413.1649,5705.0
2023-06-05 10:40:00,417.74,417.74,416.13,417.02,2000.0,412.8387,412.8387,411.2476,412.1272,2000.0
2023-06-05 10:50:00,417.39,417.5,416.35,416.35,2396.0,412.4928,412.6016,411.465,411.465,2396.0
2023-06-05 11:00:00,416.99,418.64,416.98,418.64,1310.0,412.0975,413.7282,412.0877,413.7282,1310.0
2023-06-05 11:10:00,418.36,418.69,417.86,418.29,5955.0,413.4515,413.7776,412.9573,413.3823,5955.0
2023-06-05 11:20:00,418.55,418.94,418.1,418.89,2408.0,413.6392,414.0247,413.1945,413.9752,2408.0
2023-06-05 11:30:00,418.89,419.59,418.88,419.59,1434.0,413.9752,414.667,413.9654,414.667,1434.0
2023-06-05 11:40:00,419.92,420.03,419.03,419.03,6816.0,414.9932,415.1019,414.1136,414.1136,6816.0
2023-06-05 11:50:00,419.01,419.01,418.67,418.67,1200.0,414.0938,414.0938,413.7578,413.7578,1200.0
2023-06-05 12:00:00,419.2,419.44,419.07,419.4,1732.0,414.2816,414.5188,414.1531,414.4793,1732.0
2023-06-05 12:10:00,419.71,420.22,418.97,419.38,5102.0,414.7856,415.2896,414.0543,414.4595,5102.0
2023-06-05 12:20:00,419.57,420.12,419.5,419.95,5424.0,414.6473,415.1908,414.5781,415.0228,5424.0
2023-06-05 12:30:00,419.95,420.34,419.68,419.85,5915.0,415.0228,415.4082,414.756,414.924,5915.0
2023-06-05 12:40:00,419.79,420.22,419.39,419.67,4590.0,414.8647,415.2896,414.4694,414.7461,4590.0
2023-06-05 12:50:00,419.67,420.38,419.49,420.38,4893.0,414.7461,415.4478,414.5682,415.4478,4893.0
2023-06-05 13:00:00,420.19,420.19,418.68,418.68,2200.0,415.26,415.26,413.7677,413.7677,2200.0
2023-06-05 13:10:00,418.99,419.45,418.38,419.18,3786.0,414.0741,414.5287,413.4712,414.2618,3786.0
2023-06-05 13:20:00,419.03,419.71,419.03,419.51,3589.0,414.1136,414.7856,414.1136,414.588,3589.0
2023-06-05 13:30:00,419.51,419.51,418.88,418.88,1605.0,414.588,414.588,413.9654,413.9654,1605.0
2023-06-05 13:40:00,419.17,419.37,419.03,419.33,4494.0,414.252,414.4496,414.1136,414.4101,4494.0
2023-06-05 13:50:00,419.58,420.22,419.58,419.85,6164.0,414.6571,415.2896,414.6571,414.924,6164.0
2023-06-05 14:00:00,419.64,419.64,418.08,418.46,2400.0,414.7164,414.7164,413.1747,413.5503,2400.0
2023-06-05 14:10:00,418.31,419.37,418.31,419.24,6304.0,413.4021,414.4496,413.4021,414.3211,6304.0
2023-06-05 14:20:00,419.22,420.01,418.99,419.68,7063.0,414.3014,415.0821,414.0741,414.756,7063.0
2023-06-05 14:30:00,419.71,419.71,417.76,417.76,3520.0,414.7856,414.7856,412.8585,412.8585,3520.0
2023-06-05 14:40:00,418.27,418.48,417.89,417.89,2953.0,413.3625,413.5701,412.987,412.987,2953.0
2023-06-05 14:50:00,417.87,418.16,417.53,418.1,2909.0,412.9672,413.2538,412.6312,413.1945,2909.0
2023-06-05 15:00:00,418.24,418.24,416.76,417.36,4530.0,413.3329,413.3329,411.8702,412.4632,4530.0
2023-06-05 15:10:00,417.1,417.81,416.99,416.99,3568.0,412.2062,412.9079,412.0975,412.0975,3568.0
2023-06-05 15:20:00,416.99,417.36,416.75,417.15,9081.0,412.0975,412.4632,411.8604,412.2557,9081.0
2023-06-05 15:30:00,417.03,417.95,416.84,417.94,3834.0,412.1371,413.0463,411.9493,413.0364,3834.0
2023-06-05 15:40:00,417.94,418.74,417.83,418.72,7071.0,413.0364,413.827,412.9277,413.8072,7071.0
2023-06-05 15:50:00,418.87,418.92,417.09,417.09,24077.0,413.9555,414.0049,412.1964,412.1964,24077.0
2023-06-06 09:30:00,418.26,420.18,415.82,419.26,7494.0,413.3526,415.2501,410.9413,414.3409,7494.0
2023-06-06 09:40:00,418.69,421.7,418.68,421.65,2004.0,413.7776,416.7523,413.7677,416.7029,2004.0
2023-06-06 09:50:00,420.38,422.0,420.38,422.0,13614.0,415.4478,417.0488,415.4478,417.0488,13614.0
2023-06-06 10:00:00,422.36,426.4,422.35,426.4,17837.0,417.4045,421.3971,417.3947,421.3971,17837.0
2023-06-06 10:10:00,426.29,427.49,425.28,425.64,11734.0,421.2884,422.4743,420.2903,420.646,11734.0
2023-06-06 10:20:00,425.81,426.61,425.79,426.43,6530.0,420.8141,421.6047,420.7943,421.4268,6530.0
2023-06-06 10:30:00,426.87,428.3,426.81,427.28,9213.0,421.8616,423.2748,421.8023,422.2668,9213.0
2023-06-06 10:40:00,427.23,428.6,426.86,428.54,2690.0,422.2174,423.5713,421.8517,423.512,2690.0
2023-06-06 10:50:00,428.37,428.6,427.29,428.02,6709.0,423.344,423.5713,422.2767,422.9981,6709.0
2023-06-06 11:00:00,428.34,428.34,426.58,426.58,7481.0,423.3144,423.3144,421.575,421.575,7481.0
2023-06-06 11:10:00,425.74,425.98,425.0,425.19,8037.0,420.7449,420.9821,420.0136,420.2013,8037.0
2023-06-06 11:20:00,425.2,425.2,424.16,424.43,2021.0,420.2112,420.2112,419.1834,419.4502,2021.0
2023-06-06 11:30:00,424.7,425.32,424.59,425.31,1700.0,419.7171,420.3298,419.6084,420.3199,1700.0
2023-06-06 11:40:00,425.29,425.29,424.41,424.9,2732.0,420.3002,420.3002,419.4305,419.9147,2732.0
2023-06-06 11:50:00,424.9,425.0,423.83,424.08,17118.0,419.9147,420.0136,418.8573,419.1044,17118.0
2023-06-06 12:00:00,424.07,424.41,423.52,423.79,2410.0,419.0945,419.4305,418.5509,418.8178,2410.0
2023-06-06 12:10:00,423.83,423.98,423.0,423.49,3219.0,418.8573,419.0055,418.037,418.5213,3219.0
2023-06-06 12:20:00,423.74,424.0,422.9,423.43,7815.0,418.7683,419.0253,417.9382,418.462,7815.0
2023-06-06 12:30:00,423.46,424.1,422.57,422.96,5339.0,418.4916,419.1241,417.6121,417.9975,5339.0
2023-06-06 12:40:00,422.96,423.18,422.46,422.52,2369.0,417.9975,418.2149,417.5034,417.5627,2369.0
2023-06-06 12:50:00,422.0,422.28,421.06,421.5,4079.0,417.0488,417.3255,416.1198,416.5546,4079.0
2023-06-06 13:00:00,421.5,421.5,420.18,420.77,1903.0,416.5546,416.5546,415.2501,415.8332,1903.0
2023-06-06 13:10:00,421.25,421.46,421.05,421.08,1939.0,416.3076,416.5151,416.1099,416.1396,1939.0
2023-06-06 13:20:00,420.65,421.01,420.09,420.75,5715.0,415.7146,416.0704,415.1612,415.8134,5715.0
2023-06-06 13:30:00,420.57,421.89,419.91,421.83,11510.0,415.6355,416.94,414.9833,416.8808,11510.0
2023-06-06 13:40:00,421.82,421.92,420.88,421.04,3325.0,416.8709,416.9697,415.9419,416.1,3325.0
2023-06-06 13:50:00,421.04,421.33,420.21,420.94,3013.0,416.1,416.3866,415.2798,416.0012,3013.0
2023-06-06 14:00:00,420.48,420.83,420.16,420.75,6126.0,415.5466,415.8925,415.2303,415.8134,6126.0
2023-06-06 14:10:00,420.94,421.57,420.58,420.74,10851.0,416.0012,416.6238,415.6454,415.8035,10851.0
2023-06-06 14:20:00,420.91,421.3,420.71,421.19,2860.0,415.9715,416.357,415.7739,416.2483,2860.0
2023-06-06 14:30:00,421.19,421.19,419.98,420.45,3755.0,416.2483,416.2483,415.0525,415.5169,3755.0
2023-06-06 14:40:00,420.45,421.12,420.45,420.94,7298.0,415.5169,416.1791,415.5169,416.0012,7298.0
2023-06-06 14:50:00,420.84,420.84,419.87,420.42,3077.0,415.9024,415.9024,414.9437,415.4873,3077.0
2023-06-06 15:00:00,420.63,420.63,420.22,420.32,1812.0,415.6948,415.6948,415.2896,415.3885,1812.0
2023-06-06 15:10:00,420.02,420.28,419.68,420.06,4425.0,415.092,415.3489,414.756,415.1315,4425.0
2023-06-06 15:20:00,420.05,420.54,419.8,420.36,5885.0,415.1216,415.6059,414.8746,415.428,5885.0
2023-06-06 15:30:00,420.34,420.42,419.39,419.39,8644.0,415.4082,415.4873,414.4694,414.4694,8644.0
2023-06-06 15:40:00,419.5,420.34,419.3,419.81,10455.0,414.5781,415.4082,414.3804,414.8845,10455.0
2023-06-06 15:50:00,419.79,419.8,418.03,418.11,39076.0,414.8647,414.8746,413.1253,413.2044,39076.0
2023-06-07 09:30:00,416.04,420.47,414.86,420.47,8763.0,411.1587,415.5367,409.9925,415.5367,8763.0
2023-06-07 09:40:00,421.97,422.09,420.38,422.06,5050.0,417.0191,417.1377,415.4478,417.1081,5050.0
2023-06-07 09:50:00,422.26,424.11,422.26,424.03,2600.0,417.3057,419.134,417.3057,419.0549,2600.0
2023-06-07 10:00:00,423.5,424.08,421.49,422.18,5312.0,418.5312,419.1044,416.5447,417.2266,5312.0
2023-06-07 10:10:00,422.16,422.47,420.48,420.9,3619.0,417.2069,417.5132,415.5466,415.9617,3619.0
2023-06-07 10:20:00,420.38,420.67,419.48,419.88,5305.0,415.4478,415.7344,414.5583,414.9536,5305.0
2023-06-07 10:30:00,419.93,420.76,419.25,419.89,7525.0,415.003,415.8233,414.331,414.9635,7525.0
2023-06-07 10:40:00,420.19,420.86,418.85,419.55,12153.0,415.26,415.9221,413.9357,414.6275,12153.0
2023-06-07 10:50:00,419.1,421.11,418.59,421.05,4075.0,414.1828,416.1692,413.6788,416.1099,4075.0
2023-06-07 11:00:00,421.11,422.03,420.49,420.5,2594.0,416.1692,417.0784,415.5565,415.5664,2594.0
2023-06-07 11:10:00,420.59,421.25,420.59,420.92,1500.0,415.6553,416.3076,415.6553,415.9814,1500.0
2023-06-07 11:20:00,420.61,421.03,419.99,420.81,2575.0,415.6751,416.0901,415.0623,415.8727,2575.0
2023-06-07 11:30:00,421.01,421.01,419.63,420.31,2490.0,416.0704,416.0704,414.7066,415.3786,2490.0
2023-06-07 11:40:00,420.22,420.78,420.03,420.69,5049.0,415.2896,415.8431,415.1019,415.7541,5049.0
2023-06-07 11:50:00,420.76,420.96,419.55,419.64,2628.0,415.8233,416.021,414.6275,414.7164,2628.0
2023-06-07 12:00:00,419.8,421.09,419.8,420.72,1523.0,414.8746,416.1494,414.8746,415.7838,1523.0
2023-06-07 12:10:00,420.72,421.14,420.53,420.57,4160.0,415.7838,416.1988,415.596,415.6355,4160.0
2023-06-07 12:20:00,420.15,420.44,419.55,420.21,3986.0,415.2205,415.5071,414.6275,415.2798,3986.0
2023-06-07 12:30:00,419.99,420.92,419.68,420.15,3767.0,415.0623,415.9814,414.756,415.2205,3767.0
2023-06-07 12:40:00,420.75,421.67,420.74,421.13,1917.0,415.8134,416.7226,415.8035,416.189,1917.0
2023-06-07 12:50:00,421.03,421.03,420.34,420.88,2401.0,416.0901,416.0901,415.4082,415.9419,2401.0
2023-06-07 13:00:00,420.77,421.1,420.48,421.1,1650.0,415.8332,416.1593,415.5466,416.1593,1650.0
2023-06-07 13:10:00,421.1,421.6,420.75,420.75,1334.0,416.1593,416.6534,415.8134,415.8134,1334.0
2023-06-07 13:20:00,420.44,421.76,420.32,421.2,2322.0,415.5071,416.8116,415.3885,416.2581,2322.0
2023-06-07 13:30:00,420.98,421.12,420.68,421.11,1901.0,416.0407,416.1791,415.7442,416.1692,1901.0
2023-06-07 13:40:00,421.11,421.18,420.27,420.69,2421.0,416.1692,416.2384,415.3391,415.7541,2421.0
2023-06-07 13:50:00,420.2,420.96,420.2,420.91,3473.0,415.2699,416.021,415.2699,415.9715,3473.0
2023-06-07 14:00:00,421.06,421.38,421.04,421.22,2292.0,416.1198,416.436,416.1,416.2779,2292.0
2023-06-07 14:10:00,420.95,421.79,420.68,421.79,2600.0,416.0111,416.8412,415.7442,416.8412,2600.0
2023-06-07 14:20:00,421.79,422.89,421.48,422.5,6799.0,416.8412,417.9283,416.5349,417.5429,6799.0
2023-06-07 14:30:00,422.8,423.14,422.03,423.14,6500.0,417.8394,418.1754,417.0784,418.1754,6500.0
2023-06-07 14:40:00,422.71,423.13,422.46,422.91,4002.0,417.7504,418.1655,417.5034,417.9481,4002.0
2023-06-07 14:50:00,423.11,424.53,423.1,423.68,8952.0,418.1457,419.5491,418.1359,418.709,8952.0
2023-06-07 15:00:00,423.48,424.09,423.33,423.6,2020.0,418.5114,419.1142,418.3632,418.63,2020.0
2023-06-07 15:10:00,423.44,423.9,423.29,423.45,3010.0,418.4719,418.9265,418.3236,418.4817,3010.0
2023-06-07 15:20:00,423.68,423.73,422.49,423.06,6551.0,418.709,418.7585,417.533,418.0963,6551.0
2023-06-07 15:30:00,423.15,423.34,422.55,422.8,11273.0,418.1853,418.373,417.5923,417.8394,11273.0
2023-06-07 15:40:00,422.84,423.13,422.24,422.67,21270.0,417.8789,418.1655,417.2859,417.7109,21270.0
2023-06-07 15:50:00,422.66,423.88,422.44,423.47,20441.0,417.701,418.9067,417.4836,418.5015,20441.0
2023-06-08 09:30:00,422.07,423.89,420.57,420.57,3890.0,417.1179,418.9166,415.6355,415.6355,3890.0
2023-06-08 09:40:00,421.53,422.62,420.11,420.93,16902.0,416.5843,417.6615,415.1809,415.9913,16902.0
2023-06-08 09:50:00,420.3,421.39,420.3,421.39,3313.0,415.3687,416.4459,415.3687,416.4459,3313.0
2023-06-08 10:00:00,421.31,423.21,421.31,423.21,934.0,416.3669,418.2446,416.3669,418.2446,934.0
2023-06-08 10:10:00,422.54,422.66,421.4,422.27,3469.0,417.5824,417.701,416.4558,417.3156,3469.0
2023-06-08 10:20:00,422.21,422.37,421.55,421.97,2160.0,417.2563,417.4144,416.604,417.0191,2160.0
2023-06-08 10:30:00,422.31,422.36,421.71,422.34,2920.0,417.3551,417.4045,416.7622,417.3848,2920.0
2023-06-08 10:40:00,422.34,422.34,421.33,422.02,1503.0,417.3848,417.3848,416.3866,417.0685,1503.0
2023-06-08 10:50:00,422.13,422.47,421.9,422.04,2008.0,417.1772,417.5132,416.9499,417.0883,2008.0
2023-06-08 11:00:00,422.04,422.04,420.91,421.0,1403.0,417.0883,417.0883,415.9715,416.0605,1403.0
2023-06-08 11:10:00,421.0,421.61,420.94,420.94,2268.0,416.0605,416.6633,416.0012,416.0012,2268.0
2023-06-08 11:20:00,421.45,421.49,420.49,421.22,2410.0,416.5052,416.5447,415.5565,416.2779,2410.0
2023-06-08 11:30:00,421.32,421.47,420.78,421.46,2314.0,416.3767,416.525,415.8431,416.5151,2314.0
2023-06-08 11:40:00,421.46,421.9,421.12,421.9,4215.0,416.5151,416.9499,416.1791,416.9499,4215.0
2023-06-08 11:50:00,422.1,422.43,421.95,422.18,2881.0,417.1476,417.4737,416.9993,417.2266,2881.0
2023-06-08 12:00:00,422.0,423.65,421.98,423.6,2234.0,417.0488,418.6794,417.029,418.63,2234.0
2023-06-08 12:10:00,424.38,424.71,423.46,423.56,1859.0,419.4008,419.727,418.4916,418.5905,1859.0
2023-06-08 12:20:00,423.37,423.45,423.13,423.45,1349.0,418.4027,418.4817,418.1655,418.4817,1349.0
2023-06-08 12:30:00,423.44,424.19,423.11,423.83,2803.0,418.4719,419.2131,418.1457,418.8573,2803.0
2023-06-08 12:40:00,423.81,423.83,423.39,423.49,4200.0,418.8375,418.8573,418.4224,418.5213,4200.0
2023-06-08 12:50:00,423.49,424.49,423.48,424.2,3889.0,418.5213,419.5095,418.5114,419.2229,3889.0
2023-06-08 13:00:00,424.53,424.83,424.53,424.64,855.0,419.5491,419.8456,419.5491,419.6578,855.0
2023-06-08 13:10:00,424.29,426.0,423.93,426.0,3222.0,419.3119,421.0018,418.9561,421.0018,3222.0
2023-06-08 13:20:00,425.64,425.65,424.91,424.92,1808.0,420.646,420.6559,419.9246,419.9345,1808.0
2023-06-08 13:30:00,424.91,425.19,424.61,425.19,1207.0,419.9246,420.2013,419.6281,420.2013,1207.0
2023-06-08 13:40:00,425.42,425.5,425.26,425.26,940.0,420.4286,420.5077,420.2705,420.2705,940.0
2023-06-08 13:50:00,425.65,425.85,425.61,425.8,1000.0,420.6559,420.8536,420.6164,420.8042,1000.0
2023-06-08 14:00:00,425.84,425.84,425.57,425.64,1091.0,420.8437,420.8437,420.5769,420.646,1091.0
2023-06-08 14:10:00,425.46,425.6,425.12,425.45,2451.0,420.4682,420.6065,420.1322,420.4583,2451.0
2023-06-08 14:20:00,425.57,425.62,425.3,425.41,510.0,420.5769,420.6263,420.31,420.4187,510.0
2023-06-08 14:30:00,425.65,426.18,425.65,425.97,1192.0,420.6559,421.1797,420.6559,420.9722,1192.0
2023-06-08 14:40:00,425.99,425.99,425.64,425.64,922.0,420.9919,420.9919,420.646,420.646,922.0
2023-06-08 14:50:00,425.34,425.34,425.19,425.25,402.0,420.3496,420.3496,420.2013,420.2606,402.0
2023-06-08 15:00:00,425.48,425.5,425.0,425.48,2778.0,420.4879,420.5077,420.0136,420.4879,2778.0
2023-06-08 15:10:00,424.77,424.99,424.43,424.69,2933.0,419.7863,420.0037,419.4502,419.7072,2933.0
2023-06-08 15:20:00,424.83,425.34,424.8,425.31,1420.0,419.8456,420.3496,419.8159,420.3199,1420.0
2023-06-08 15:30:00,425.2,425.45,425.0,425.0,3474.0,420.2112,420.4583,420.0136,420.0136,3474.0
2023-06-08 15:40:00,425.03,425.68,424.89,425.68,5283.0,420.0432,420.6856,419.9048,420.6856,5283.0
2023-06-08 15:50:00,425.61,425.74,425.2,425.4,24828.0,420.6164,420.7449,420.2112,420.4089,24828.0
2023-06-09 09:30:00,426.24,426.24,422.48,423.93,5260.0,421.239,421.239,417.5231,418.9561,5260.0
2023-06-09 09:40:00,424.8,424.81,423.25,423.39,3584.0,419.8159,419.8258,418.2841,418.4224,3584.0
2023-06-09 09:50:00,423.86,424.47,423.73,423.73,2023.0,418.8869,419.4898,418.7585,418.7585,2023.0
2023-06-09 10:00:00,423.84,425.62,423.84,425.4,3928.0,418.8672,420.6263,418.8672,420.4089,3928.0
2023-06-09 10:10:00,425.51,426.41,424.92,426.41,3852.0,420.5176,421.407,419.9345,421.407,3852.0
2023-06-09 10:20:00,426.06,426.15,424.4,426.15,6016.0,421.0611,421.1501,419.4206,421.1501,6016.0
2023-06-09 10:30:00,426.15,426.15,424.89,425.93,6155.0,421.1501,421.1501,419.9048,420.9326,6155.0
2023-06-09 10:40:00,425.98,427.6,425.63,427.31,6170.0,420.9821,422.5831,420.6362,422.2965,6170.0
2023-06-09 10:50:00,426.95,428.05,426.89,428.05,4316.0,421.9407,423.0278,421.8814,423.0278,4316.0
2023-06-09 11:00:00,427.62,427.63,426.04,426.04,1862.0,422.6028,422.6127,421.0414,421.0414,1862.0
2023-06-09 11:10:00,426.2,426.53,425.55,425.75,2149.0,421.1995,421.5256,420.5571,420.7548,2149.0
2023-06-09 11:20:00,425.57,425.98,423.44,424.0,3976.0,420.5769,420.9821,418.4719,419.0253,3976.0
2023-06-09 11:30:00,423.81,424.47,422.89,424.47,2500.0,418.8375,419.4898,417.9283,419.4898,2500.0
2023-06-09 11:40:00,424.45,424.64,424.08,424.22,2042.0,419.47,419.6578,419.1044,419.2427,2042.0
2023-06-09 11:50:00,424.43,424.74,424.22,424.36,3331.0,419.4502,419.7566,419.2427,419.3811,3331.0
2023-06-09 12:00:00,424.34,424.34,423.62,424.08,1713.0,419.3613,419.3613,418.6497,419.1044,1713.0
2023-06-09 12:10:00,424.28,424.39,424.19,424.3,1500.0,419.302,419.4107,419.2131,419.3218,1500.0
2023-06-09 12:20:00,424.18,424.96,424.02,424.96,2638.0,419.2032,419.974,419.0451,419.974,2638.0
2023-06-09 12:30:00,424.96,425.1,424.81,424.81,2148.0,419.974,420.1124,419.8258,419.8258,2148.0
2023-06-09 12:40:00,425.03,425.6,425.02,425.52,2082.0,420.0432,420.6065,420.0333,420.5275,2082.0
2023-06-09 12:50:00,425.57,425.92,425.56,425.56,1227.0,420.5769,420.9228,420.567,420.567,1227.0
2023-06-09 13:00:00,425.68,426.64,425.64,426.64,4813.0,420.6856,421.6343,420.646,421.6343,4813.0
2023-06-09 13:10:00,426.67,427.16,426.55,427.11,5974.0,421.664,422.1482,421.5454,422.0988,5974.0
2023-06-09 13:20:00,427.0,427.2,426.9,427.12,1400.0,421.9901,422.1877,421.8913,422.1087,1400.0
2023-06-09 13:30:00,427.4,427.4,427.1,427.22,600.0,422.3854,422.3854,422.0889,422.2075,600.0
2023-06-09 13:40:00,427.32,427.35,427.15,427.17,1622.0,422.3063,422.336,422.1383,422.1581,1622.0
2023-06-09 13:50:00,427.3,427.52,427.15,427.28,1300.0,422.2866,422.504,422.1383,422.2668,1300.0
2023-06-09 14:00:00,427.22,427.22,426.92,427.07,584.0,422.2075,422.2075,421.911,422.0593,584.0
2023-06-09 14:10:00,427.05,427.08,426.75,427.08,1319.0,422.0395,422.0692,421.743,422.0692,1319.0
2023-06-09 14:20:00,427.06,427.53,427.06,427.29,4610.0,422.0494,422.5139,422.0494,422.2767,4610.0
2023-06-09 14:30:00,427.28,427.5,427.2,427.27,1230.0,422.2668,422.4842,422.1877,422.2569,1230.0
2023-06-09 14:40:00,427.34,427.55,427.3,427.49,1965.0,422.3261,422.5336,422.2866,422.4743,1965.0
2023-06-09 14:50:00,427.29,427.71,427.29,427.67,2234.0,422.2767,422.6918,422.2767,422.6522,2234.0
2023-06-09 15:00:00,427.8,428.04,427.45,427.46,1100.0,422.7807,423.0179,422.4348,422.4447,1100.0
2023-06-09 15:10:00,427.52,427.68,427.44,427.61,1545.0,422.504,422.6621,422.4249,422.5929,1545.0
2023-06-09 15:20:00,427.63,427.63,427.0,427.25,2384.0,422.6127,422.6127,421.9901,422.2372,2384.0
2023-06-09 15:30:00,427.12,427.37,426.82,427.29,6405.0,422.1087,422.3558,421.8122,422.2767,6405.0
2023-06-09 15:40:00,427.19,427.38,426.91,426.91,4896.0,422.1779,422.3656,421.9011,421.9011,4896.0
2023-06-09 15:50:00,426.92,427.9,426.73,427.29,27170.0,421.911,422.8795,421.7233,422.2767,27170.0
2023-06-12 09:30:00,426.63,426.65,425.0,425.49,4965.0,421.6244,421.6442,420.0136,420.4978,4965.0
2023-06-12 09:40:00,426.11,426.11,422.99,423.48,7796.0,421.1105,421.1105,418.0271,418.5114,7796.0
2023-06-12 09:50:00,423.28,425.42,423.02,425.21,3862.0,418.3137,420.4286,418.0568,420.2211,3862.0
2023-06-12 10:00:00,425.08,425.39,424.67,424.68,1200.0,420.0926,420.399,419.6874,419.6973,1200.0
2023-06-12 10:10:00,424.75,425.33,424.15,424.15,8073.0,419.7665,420.3397,419.1735,419.1735,8073.0
2023-06-12 10:20:00,424.15,424.26,422.31,422.92,2918.0,419.1735,419.2822,417.3551,417.958,2918.0
2023-06-12 10:30:00,423.57,424.11,423.55,423.74,2695.0,418.6003,419.134,418.5806,418.7683,2695.0
2023-06-12 10:40:00,424.05,424.22,423.44,423.68,6866.0,419.0747,419.2427,418.4719,418.709,6866.0
2023-06-12 10:50:00,423.96,425.4,423.59,425.39,8452.0,418.9858,420.4089,418.6201,420.399,8452.0
2023-06-12 11:00:00,425.39,425.39,423.42,423.58,11343.0,420.399,420.399,418.4521,418.6102,11343.0
2023-06-12 11:10:00,423.77,424.45,422.75,424.45,15413.0,418.798,419.47,417.79,419.47,15413.0
2023-06-12 11:20:00,423.83,424.07,423.41,423.82,907.0,418.8573,419.0945,418.4422,418.8474,907.0
2023-06-12 11:30:00,424.17,424.2,423.52,423.58,1650.0,419.1933,419.2229,418.5509,418.6102,1650.0
2023-06-12 11:40:00,423.41,423.86,423.33,423.34,1513.0,418.4422,418.8869,418.3632,418.373,1513.0
2023-06-12 11:50:00,423.34,423.34,423.29,423.29,601.0,418.373,418.373,418.3236,418.3236,601.0
2023-06-12 12:00:00,423.59,424.25,423.59,424.01,1729.0,418.6201,419.2724,418.6201,419.0352,1729.0
2023-06-12 12:10:00,424.24,424.91,424.19,424.9,1472.0,419.2625,419.9246,419.2131,419.9147,1472.0
2023-06-12 12:20:00,424.9,424.99,424.76,424.79,850.0,419.9147,420.0037,419.7764,419.806,850.0
2023-06-12 12:30:00,424.79,425.15,424.79,425.02,1556.0,419.806,420.1618,419.806,420.0333,1556.0
2023-06-12 12:40:00,424.83,425.25,424.73,425.21,1911.0,419.8456,420.2606,419.7467,420.2211,1911.0
2023-06-12 12:50:00,425.0,425.42,424.74,425.21,1734.0,420.0136,420.4286,419.7566,420.2211,1734.0
2023-06-12 13:00:00,425.0,425.23,424.78,424.99,2855.0,420.0136,420.2409,419.7961,420.0037,2855.0
2023-06-12 13:10:00,424.72,424.72,424.24,424.49,1067.0,419.7368,419.7368,419.2625,419.5095,1067.0
2023-06-12 13:20:00,424.31,424.63,423.0,423.01,4072.0,419.3317,419.6479,418.037,418.0469,4072.0
2023-06-12 13:30:00,422.99,424.25,422.66,424.04,3779.0,418.0271,419.2724,417.701,419.0648,3779.0
2023-06-12 13:40:00,424.76,425.17,424.7,424.89,1682.0,419.7764,420.1816,419.7171,419.9048,1682.0
2023-06-12 13:50:00,424.83,424.92,424.31,424.31,1491.0,419.8456,419.9345,419.3317,419.3317,1491.0
2023-06-12 14:00:00,424.62,424.84,424.55,424.58,2957.0,419.638,419.8554,419.5688,419.5985,2957.0
2023-06-12 14:10:00,424.69,424.78,424.35,424.51,2100.0,419.7072,419.7961,419.3712,419.5293,2100.0
2023-06-12 14:20:00,424.51,424.51,424.16,424.17,1422.0,419.5293,419.5293,419.1834,419.1933,1422.0
2023-06-12 14:30:00,424.07,424.72,424.05,424.68,1927.0,419.0945,419.7368,419.0747,419.6973,1927.0
2023-06-12 14:40:00,424.29,424.96,423.78,424.94,2814.0,419.3119,419.974,418.8079,419.9543,2814.0
2023-06-12 14:50:00,424.5,425.1,424.49,425.0,2081.0,419.5194,420.1124,419.5095,420.0136,2081.0
2023-06-12 15:00:00,425.04,425.21,424.76,424.95,2119.0,420.0531,420.2211,419.7764,419.9641,2119.0
2023-06-12 15:10:00,425.08,425.37,424.81,425.04,5587.0,420.0926,420.3792,419.8258,420.0531,5587.0
2023-06-12 15:20:00,425.03,425.03,424.11,424.11,5704.0,420.0432,420.0432,419.134,419.134,5704.0
2023-06-12 15:30:00,424.17,424.83,423.77,424.83,10152.0,419.1933,419.8456,418.798,419.8456,10152.0
2023-06-12 15:40:00,424.73,425.12,424.11,424.11,3772.0,419.7467,420.1322,419.134,419.134,3772.0
2023-06-12 15:50:00,424.36,424.36,422.7,423.09,25192.0,419.3811,419.3811,417.7405,418.126,25192.0
2023-06-13 09:30:00,423.67,425.43,423.67,423.74,5683.0,418.6992,420.4385,418.6992,418.7683,5683.0
2023-06-13 09:40:00,423.9,425.34,423.9,424.92,2636.0,418.9265,420.3496,418.9265,419.9345,2636.0
2023-06-13 09:50:00,424.42,424.42,423.15,423.16,1118.0,419.4404,419.4404,418.1853,418.1951,1118.0
2023-06-13 10:00:00,423.18,424.27,422.59,424.27,1804.0,418.2149,419.2921,417.6318,419.2921,1804.0
2023-06-13 10:10:00,424.62,425.35,424.57,425.28,2223.0,419.638,420.3595,419.5886,420.2903,2223.0
2023-06-13 10:20:00,425.28,426.34,425.28,426.34,3907.0,420.2903,421.3378,420.2903,421.3378,3907.0
2023-06-13 10:30:00,426.38,426.42,425.8,425.8,1556.0,421.3774,421.4169,420.8042,420.8042,1556.0
2023-06-13 10:40:00,425.76,426.0,425.63,425.83,3799.0,420.7646,421.0018,420.6362,420.8338,3799.0
2023-06-13 10:50:00,425.59,425.59,425.17,425.45,1734.0,420.5966,420.5966,420.1816,420.4583,1734.0
2023-06-13 11:00:00,425.46,426.28,425.46,425.86,4412.0,420.4682,421.2785,420.4682,420.8635,4412.0
2023-06-13 11:10:00,426.33,426.49,426.12,426.22,3600.0,421.328,421.4861,421.1204,421.2192,3600.0
2023-06-13 11:20:00,426.48,426.67,426.1,426.2,7348.0,421.4762,421.664,421.1007,421.1995,7348.0
2023-06-13 11:30:00,426.41,426.79,426.29,426.62,2871.0,421.407,421.7826,421.2884,421.6146,2871.0
2023-06-13 11:40:00,426.6,427.56,426.59,426.73,3500.0,421.5948,422.5435,421.5849,421.7233,3500.0
2023-06-13 11:50:00,426.73,426.82,426.59,426.75,1200.0,421.7233,421.8122,421.5849,421.743,1200.0
2023-06-13 12:00:00,426.58,427.77,426.58,427.77,1420.0,421.575,422.7511,421.575,422.7511,1420.0
2023-06-13 12:10:00,428.27,428.32,427.62,428.32,4143.0,423.2452,423.2946,422.6028,423.2946,4143.0
2023-06-13 12:20:00,428.33,428.83,428.26,428.64,4523.0,423.3045,423.7986,423.2353,423.6109,4523.0
2023-06-13 12:30:00,428.57,428.67,428.38,428.49,1581.0,423.5417,423.6405,423.3539,423.4626,1581.0
2023-06-13 12:40:00,428.6,428.72,428.12,428.12,2460.0,423.5713,423.6899,423.097,423.097,2460.0
2023-06-13 12:50:00,428.21,428.42,427.63,427.63,1700.0,423.1859,423.3934,422.6127,422.6127,1700.0
2023-06-13 13:00:00,427.63,427.63,426.41,426.42,2195.0,422.6127,422.6127,421.407,421.4169,2195.0
2023-06-13 13:10:00,426.43,426.44,425.96,425.97,1245.0,421.4268,421.4367,420.9623,420.9722,1245.0
2023-06-13 13:20:00,425.99,426.66,425.96,426.24,6863.0,420.9919,421.6541,420.9623,421.239,6863.0
2023-06-13 13:30:00,426.22,427.12,426.07,427.12,3400.0,421.2192,422.1087,421.071,422.1087,3400.0
2023-06-13 13:40:00,427.5,428.21,427.39,428.13,1309.0,422.4842,423.1859,422.3755,423.1068,1309.0
2023-06-13 13:50:00,427.25,427.59,427.25,427.59,400.0,422.2372,422.5732,422.2372,422.5732,400.0
2023-06-13 14:00:00,427.14,427.86,427.14,427.58,3294.0,422.1284,422.84,422.1284,422.5633,3294.0
2023-06-13 14:10:00,427.33,427.5,427.22,427.22,2762.0,422.3162,422.4842,422.2075,422.2075,2762.0
2023-06-13 14:20:00,427.64,427.84,427.14,427.27,2040.0,422.6226,422.8202,422.1284,422.2569,2040.0
2023-06-13 14:30:00,427.17,427.17,425.83,425.87,3428.0,422.1581,422.1581,420.8338,420.8734,3428.0
2023-06-13 14:40:00,426.28,426.36,425.63,426.09,6085.0,421.2785,421.3576,420.6362,421.0908,6085.0
2023-06-13 14:50:00,426.11,427.01,426.1,426.85,3400.0,421.1105,422.0,421.1007,421.8419,3400.0
2023-06-13 15:00:00,427.17,428.0,427.05,427.98,825.0,422.1581,422.9784,422.0395,422.9586,825.0
2023-06-13 15:10:00,427.74,428.44,427.21,427.21,8822.0,422.7214,423.4132,422.1976,422.1976,8822.0
2023-06-13 15:20:00,427.29,427.62,427.02,427.51,2114.0,422.2767,422.6028,422.0099,422.4941,2114.0
2023-06-13 15:30:00,427.56,427.87,427.17,427.87,4943.0,422.5435,422.8499,422.1581,422.8499,4943.0
2023-06-13 15:40:00,427.7,428.15,427.21,427.55,9246.0,422.6819,423.1266,422.1976,422.5336,9246.0
2023-06-13 15:50:00,427.66,428.43,426.43,427.42,25391.0,422.6423,423.4033,421.4268,422.4052,25391.0
2023-06-14 09:30:00,428.6,428.6,426.46,427.37,3803.0,423.5713,423.5713,421.4564,422.3558,3803.0
2023-06-14 09:40:00,427.13,427.13,425.38,425.39,371.0,422.1186,422.1186,420.3891,420.399,371.0
2023-06-14 09:50:00,425.93,426.28,425.57,425.73,600.0,420.9326,421.2785,420.5769,420.735,600.0
2023-06-14 10:00:00,426.38,426.47,425.4,426.38,1724.0,421.3774,421.4663,420.4089,421.3774,1724.0
2023-06-14 10:10:00,426.75,426.75,425.6,425.6,700.0,421.743,421.743,420.6065,420.6065,700.0
2023-06-14 10:20:00,425.45,425.45,424.43,424.78,2209.0,420.4583,420.4583,419.4502,419.7961,2209.0
2023-06-14 10:30:00,424.91,425.52,424.91,425.52,2300.0,419.9246,420.5275,419.9246,420.5275,2300.0
2023-06-14 10:40:00,425.52,425.85,424.32,424.32,2937.0,420.5275,420.8536,419.3415,419.3415,2937.0
2023-06-14 10:50:00,424.31,424.84,424.29,424.81,2125.0,419.3317,419.8554,419.3119,419.8258,2125.0
2023-06-14 11:00:00,424.22,424.43,423.17,423.47,1724.0,419.2427,419.4502,418.205,418.5015,1724.0
2023-06-14 11:10:00,423.45,423.69,423.06,423.26,3002.0,418.4817,418.7189,418.0963,418.294,3002.0
2023-06-14 11:20:00,423.36,424.6,423.36,424.17,1477.0,418.3928,419.6183,418.3928,419.1933,1477.0
2023-06-14 11:30:00,424.11,424.11,423.52,423.52,2340.0,419.134,419.134,418.5509,418.5509,2340.0
2023-06-14 11:40:00,423.74,424.83,423.64,424.83,1923.0,418.7683,419.8456,418.6695,419.8456,1923.0
2023-06-14 11:50:00,424.8,424.86,423.94,424.19,2877.0,419.8159,419.8752,418.966,419.2131,2877.0
2023-06-14 12:00:00,424.34,424.34,423.37,423.68,1902.0,419.3613,419.3613,418.4027,418.709,1902.0
2023-06-14 12:10:00,423.51,424.26,423.51,424.25,887.0,418.541,419.2822,418.541,419.2724,887.0
2023-06-14 12:20:00,424.49,424.49,424.01,424.24,400.0,419.5095,419.5095,419.0352,419.2625,400.0
2023-06-14 12:30:00,424.42,424.73,424.4,424.41,1047.0,419.4404,419.7467,419.4206,419.4305,1047.0
2023-06-14 12:40:00,424.6,424.79,424.45,424.79,400.0,419.6183,419.806,419.47,419.806,400.0
2023-06-14 12:50:00,424.97,425.5,424.87,425.17,1671.0,419.9839,420.5077,419.8851,420.1816,1671.0
2023-06-14 13:00:00,425.05,425.11,424.68,424.92,1300.0,420.063,420.1223,419.6973,419.9345,1300.0
2023-06-14 13:10:00,424.95,425.19,424.7,425.19,852.0,419.9641,420.2013,419.7171,420.2013,852.0
2023-06-14 13:20:00,425.25,425.33,424.94,425.19,900.0,420.2606,420.3397,419.9543,420.2013,900.0
2023-06-14 13:30:00,425.44,425.84,425.27,425.54,3155.0,420.4484,420.8437,420.2804,420.5472,3155.0
2023-06-14 13:40:00,425.91,426.0,425.01,425.24,8077.0,420.9129,421.0018,420.0234,420.2507,8077.0
2023-06-14 13:50:00,425.25,425.64,425.02,425.02,1436.0,420.2606,420.646,420.0333,420.0333,1436.0
2023-06-14 14:00:00,424.99,425.49,421.48,422.74,10511.0,420.0037,420.4978,416.5349,417.7801,10511.0
2023-06-14 14:10:00,422.73,422.95,422.18,422.4,2094.0,417.7702,417.9876,417.2266,417.4441,2094.0
2023-06-14 14:20:00,422.78,422.89,422.2,422.82,2429.0,417.8196,417.9283,417.2464,417.8591,2429.0
2023-06-14 14:30:00,423.46,424.84,422.39,424.17,7675.0,418.4916,419.8554,417.4342,419.1933,7675.0
2023-06-14 14:40:00,424.77,425.43,424.1,425.11,2136.0,419.7863,420.4385,419.1241,420.1223,2136.0
2023-06-14 14:50:00,425.61,425.82,424.88,425.31,1867.0,420.6164,420.8239,419.895,420.3199,1867.0
2023-06-14 15:00:00,425.73,426.83,425.36,426.54,2529.0,420.735,421.8221,420.3693,421.5355,2529.0
2023-06-14 15:10:00,426.55,426.55,424.82,425.41,4593.0,421.5454,421.5454,419.8357,420.4187,4593.0
2023-06-14 15:20:00,425.31,426.77,425.31,426.33,1228.0,420.3199,421.7628,420.3199,421.328,1228.0
2023-06-14 15:30:00,426.22,426.93,426.0,426.83,3051.0,421.2192,421.9209,421.0018,421.8221,3051.0
2023-06-14 15:40:00,426.83,427.03,425.25,425.42,6342.0,421.8221,422.0197,420.2606,420.4286,6342.0
2023-06-14 15:50:00,425.14,426.02,424.46,425.75,17419.0,420.1519,421.0216,419.4799,420.7548,17419.0
2023-06-15 09:30:00,425.14,425.64,425.14,425.28,1950.0,420.1519,420.646,420.1519,420.2903,1950.0
2023-06-15 09:40:00,426.8,427.3,426.8,427.3,300.0,421.7924,422.2866,421.7924,422.2866,300.0
2023-06-15 09:50:00,427.36,427.48,427.02,427.02,382.0,422.3459,422.4645,422.0099,422.0099,382.0
2023-06-15 10:00:00,427.29,427.8,426.93,427.79,1535.0,422.2767,422.7807,421.9209,422.7708,1535.0
2023-06-15 10:10:00,427.71,427.71,427.45,427.45,200.0,422.6918,422.6918,422.4348,422.4348,200.0
2023-06-15 10:20:00,426.45,426.45,426.45,426.45,100.0,421.4465,421.4465,421.4465,421.4465,100.0
2023-06-15 10:30:00,426.46,426.46,425.63,425.63,1614.0,421.4564,421.4564,420.6362,420.6362,1614.0
2023-06-15 10:40:00,425.96,426.2,425.7,426.19,1584.0,420.9623,421.1995,420.7053,421.1896,1584.0
2023-06-15 10:50:00,425.93,426.42,425.93,426.13,1832.0,420.9326,421.4169,420.9326,421.1303,1832.0
2023-06-15 11:00:00,426.34,426.5,426.34,426.49,400.0,421.3378,421.496,421.3378,421.4861,400.0
2023-06-15 11:10:00,426.67,426.97,426.66,426.8,1300.0,421.664,421.9604,421.6541,421.7924,1300.0
2023-06-15 11:20:00,426.75,427.25,426.72,426.9,1350.0,421.743,422.2372,421.7134,421.8913,1350.0
2023-06-15 11:30:00,426.93,428.52,426.89,428.52,3961.0,421.9209,423.4923,421.8814,423.4923,3961.0
2023-06-15 11:40:00,428.65,428.66,427.48,427.68,3070.0,423.6207,423.6306,422.4645,422.6621,3070.0
2023-06-15 11:50:00,427.44,428.75,427.19,428.35,1716.0,422.4249,423.7196,422.1779,423.3243,1716.0
2023-06-15 12:00:00,428.9,429.81,428.8,429.81,600.0,423.8678,424.7671,423.769,424.7671,600.0
2023-06-15 12:10:00,429.57,429.57,429.13,429.48,900.0,424.5299,424.5299,424.0951,424.441,900.0
2023-06-15 12:20:00,429.55,429.55,428.98,429.01,1021.0,424.5102,424.5102,423.9469,423.9765,1021.0
2023-06-15 12:30:00,428.98,429.36,428.97,429.36,500.0,423.9469,424.3224,423.937,424.3224,500.0
2023-06-15 12:40:00,429.25,429.42,429.15,429.25,709.0,424.2137,424.3817,424.1149,424.2137,709.0
2023-06-15 12:50:00,429.21,429.4,429.21,429.4,1200.0,424.1742,424.3619,424.1742,424.3619,1200.0
2023-06-15 13:00:00,429.59,429.59,429.14,429.15,801.0,424.5497,424.5497,424.105,424.1149,801.0
2023-06-15 13:10:00,429.0,429.15,428.98,428.99,700.0,423.9666,424.1149,423.9469,423.9567,700.0
2023-06-15 13:20:00,429.0,429.25,428.95,429.2,1365.0,423.9666,424.2137,423.9172,424.1643,1365.0
2023-06-15 13:30:00,429.24,429.24,429.22,429.24,339.0,424.2038,424.2038,424.184,424.2038,339.0
2023-06-15 13:40:00,429.43,429.54,429.38,429.38,684.0,424.3916,424.5003,424.3422,424.3422,684.0
2023-06-15 13:50:00,429.24,429.25,429.2,429.21,200.0,424.2038,424.2137,424.1643,424.1742,200.0
2023-06-15 14:00:00,429.25,429.33,428.62,428.62,6929.0,424.2137,424.2928,423.5911,423.5911,6929.0
2023-06-15 14:10:00,427.94,427.94,427.3,427.31,400.0,422.9191,422.9191,422.2866,422.2965,400.0
2023-06-15 14:20:00,427.07,428.13,427.07,428.13,2616.0,422.0593,423.1068,422.0593,423.1068,2616.0
2023-06-15 14:30:00,428.53,428.81,428.52,428.81,300.0,423.5021,423.7789,423.4923,423.7789,300.0
2023-06-15 14:40:00,428.5,429.19,428.5,429.19,6048.0,423.4725,424.1544,423.4725,424.1544,6048.0
2023-06-15 14:50:00,429.22,429.58,429.22,429.44,1034.0,424.184,424.5398,424.184,424.4015,1034.0
2023-06-15 15:00:00,429.56,429.6,429.44,429.44,1900.0,424.5201,424.5596,424.4015,424.4015,1900.0
2023-06-15 15:10:00,429.48,429.77,429.2,429.21,500.0,424.441,424.7276,424.1643,424.1742,500.0
2023-06-15 15:20:00,429.25,429.62,429.17,429.17,1166.0,424.2137,424.5794,424.1346,424.1346,1166.0
2023-06-15 15:30:00,429.58,430.27,429.29,429.68,4706.0,424.5398,425.2217,424.2532,424.6386,4706.0
2023-06-15 15:40:00,429.89,430.07,429.46,429.54,4917.0,424.8462,425.0241,424.4212,424.5003,4917.0
2023-06-15 15:50:00,429.87,430.22,428.85,429.73,20539.0,424.8264,425.1723,423.8184,424.6881,20539.0
2023-06-16 09:30:00,429.84,430.58,429.51,429.71,139822.0,424.7968,425.5281,424.4706,424.6683,139822.0
2023-06-16 09:40:00,430.87,430.88,428.21,428.39,1000.0,425.8147,425.8246,423.1859,423.3638,1000.0
2023-06-16 09:50:00,428.07,428.89,428.07,428.09,831.0,423.0475,423.8579,423.0475,423.0673,831.0
2023-06-16 10:00:00,428.01,430.04,428.01,430.04,2042.0,422.9882,424.9944,422.9882,424.9944,2042.0
2023-06-16 10:10:00,430.94,431.02,429.01,429.01,1712.0,425.8839,425.9629,423.9765,423.9765,1712.0
2023-06-16 10:20:00,429.0,431.36,429.0,431.36,1944.0,423.9666,426.2989,423.9666,426.2989,1944.0
2023-06-16 10:30:00,430.93,431.21,430.67,431.21,1304.0,425.874,426.1507,425.617,426.1507,1304.0
2023-06-16 10:40:00,430.61,430.64,430.29,430.38,1289.0,425.5577,425.5874,425.2415,425.3304,1289.0
2023-06-16 10:50:00,430.53,430.96,430.5,430.83,2136.0,425.4787,425.9036,425.449,425.7752,2136.0
2023-06-16 11:00:00,430.14,430.3,429.67,429.67,819.0,425.0933,425.2514,424.6288,424.6288,819.0
2023-06-16 11:10:00,429.5,429.5,428.76,428.77,392.0,424.4608,424.4608,423.7294,423.7393,392.0
2023-06-16 11:20:00,428.3,428.65,428.18,428.6,1473.0,423.2748,423.6207,423.1562,423.5713,1473.0
2023-06-16 11:30:00,429.0,429.0,428.29,428.29,600.0,423.9666,423.9666,423.265,423.265,600.0
2023-06-16 11:40:00,428.35,429.14,428.34,429.14,3260.0,423.3243,424.105,423.3144,424.105,3260.0
2023-06-16 11:50:00,428.85,429.47,428.5,428.56,4100.0,423.8184,424.4311,423.4725,423.5318,4100.0
2023-06-16 12:00:00,428.61,428.76,427.9,427.96,804.0,423.5812,423.7294,422.8795,422.9388,804.0
2023-06-16 12:10:00,428.21,428.34,427.87,428.19,1100.0,423.1859,423.3144,422.8499,423.1661,1100.0
2023-06-16 12:20:00,428.03,428.56,428.02,428.55,931.0,423.008,423.5318,422.9981,423.5219,931.0
2023-06-16 12:30:00,428.9,428.9,428.64,428.79,900.0,423.8678,423.8678,423.6109,423.7591,900.0
2023-06-16 12:40:00,428.66,428.84,428.5,428.5,300.0,423.6306,423.8085,423.4725,423.4725,300.0
2023-06-16 12:50:00,428.38,428.38,428.01,428.01,630.0,423.3539,423.3539,422.9882,422.9882,630.0
2023-06-16 13:00:00,428.38,428.69,428.08,428.08,733.0,423.3539,423.6603,423.0574,423.0574,733.0
2023-06-16 13:10:00,427.62,428.03,427.61,427.69,1322.0,422.6028,423.008,422.5929,422.672,1322.0
2023-06-16 13:20:00,427.78,427.97,427.3,427.3,1859.0,422.7609,422.9487,422.2866,422.2866,1859.0
2023-06-16 13:30:00,427.33,427.92,427.04,427.92,1546.0,422.3162,422.8993,422.0296,422.8993,1546.0
2023-06-16 13:40:00,427.99,428.16,426.44,426.67,5731.0,422.9685,423.1365,421.4367,421.664,5731.0
2023-06-16 13:50:00,426.93,427.45,426.77,426.77,13407.0,421.9209,422.4348,421.7628,421.7628,13407.0
2023-06-16 14:00:00,427.0,427.01,427.0,427.0,152.0,421.9901,422.0,421.9901,421.9901,152.0
2023-06-16 14:10:00,427.0,427.01,426.05,426.49,3813.0,421.9901,422.0,421.0512,421.4861,3813.0
2023-06-16 14:20:00,426.64,426.64,426.02,426.19,2122.0,421.6343,421.6343,421.0216,421.1896,2122.0
2023-06-16 14:30:00,426.02,426.02,425.15,425.86,2601.0,421.0216,421.0216,420.1618,420.8635,2601.0
2023-06-16 14:40:00,425.4,425.52,425.34,425.37,644.0,420.4089,420.5275,420.3496,420.3792,644.0
2023-06-16 14:50:00,425.19,426.09,425.19,426.06,2244.0,420.2013,421.0908,420.2013,421.0611,2244.0
2023-06-16 15:00:00,425.81,426.36,425.43,426.36,900.0,420.8141,421.3576,420.4385,421.3576,900.0
2023-06-16 15:10:00,426.11,426.11,425.12,425.21,1901.0,421.1105,421.1105,420.1322,420.2211,1901.0
2023-06-16 15:20:00,425.4,426.1,425.2,425.78,2511.0,420.4089,421.1007,420.2112,420.7844,2511.0
2023-06-16 15:30:00,425.48,426.65,425.09,426.65,3001.0,420.4879,421.6442,420.1025,421.6442,3001.0
2023-06-16 15:40:00,426.4,426.42,425.42,425.42,4599.0,421.3971,421.4169,420.4286,420.4286,4599.0
2023-06-16 15:50:00,425.5,426.96,424.69,426.6,30103.0,420.5077,421.9506,419.7072,421.5948,30103.0
2023-06-20 09:30:00,423.53,426.95,423.46,426.95,6603.0,418.5608,421.9407,418.4916,421.9407,6603.0
2023-06-20 09:40:00,426.92,427.43,425.49,426.53,8037.0,421.911,422.415,420.4978,421.5256,8037.0
2023-06-20 09:50:00,427.02,427.14,426.1,426.5,3051.0,422.0099,422.1284,421.1007,421.496,3051.0
2023-06-20 10:00:00,426.61,426.68,425.45,426.06,4572.0,421.6047,421.6738,420.4583,421.0611,4572.0
2023-06-20 10:10:00,425.94,425.94,423.25,423.25,6919.0,420.9425,420.9425,418.2841,418.2841,6919.0
2023-06-20 10:20:00,423.6,424.68,423.55,424.49,2597.0,418.63,419.6973,418.5806,419.5095,2597.0
2023-06-20 10:30:00,424.49,426.41,424.42,426.0,13322.0,419.5095,421.407,419.4404,421.0018,13322.0
2023-06-20 10:40:00,426.12,426.21,425.63,426.21,9605.0,421.1204,421.2094,420.6362,421.2094,9605.0
2023-06-20 10:50:00,426.05,427.77,425.49,427.63,7700.0,421.0512,422.7511,420.4978,422.6127,7700.0
2023-06-20 11:00:00,427.88,427.98,426.33,426.33,3380.0,422.8598,422.9586,421.328,421.328,3380.0
2023-06-20 11:10:00,426.53,426.78,426.41,426.78,500.0,421.5256,421.7727,421.407,421.7727,500.0
2023-06-20 11:20:00,426.81,427.04,426.5,426.54,1371.0,421.8023,422.0296,421.496,421.5355,1371.0
2023-06-20 11:30:00,426.34,427.1,426.34,427.1,818.0,421.3378,422.0889,421.3378,422.0889,818.0
2023-06-20 11:40:00,427.01,428.32,427.01,428.32,4883.0,422.0,423.2946,422.0,423.2946,4883.0
2023-06-20 11:50:00,428.25,428.52,428.02,428.02,6820.0,423.2254,423.4923,422.9981,422.9981,6820.0
2023-06-20 12:00:00,428.0,428.5,427.88,428.22,13591.0,422.9784,423.4725,422.8598,423.1958,13591.0
2023-06-20 12:10:00,428.0,428.49,427.9,428.0,4700.0,422.9784,423.4626,422.8795,422.9784,4700.0
2023-06-20 12:20:00,427.98,428.56,427.95,428.1,4447.0,422.9586,423.5318,422.9289,423.0772,4447.0
2023-06-20 12:30:00,428.19,428.74,427.84,428.53,4008.0,423.1661,423.7097,422.8202,423.5021,4008.0
2023-06-20 12:40:00,428.37,428.99,428.07,428.07,2367.0,423.344,423.9567,423.0475,423.0475,2367.0
2023-06-20 12:50:00,427.99,428.22,427.44,427.44,5900.0,422.9685,423.1958,422.4249,422.4249,5900.0
2023-06-20 13:00:00,428.47,428.47,426.81,427.0,6993.0,423.4428,423.4428,421.8023,421.9901,6993.0
2023-06-20 13:10:00,427.0,427.16,426.95,427.13,1200.0,421.9901,422.1482,421.9407,422.1186,1200.0
2023-06-20 13:20:00,428.18,428.48,427.74,427.75,1953.0,423.1562,423.4527,422.7214,422.7313,1953.0
2023-06-20 13:30:00,427.64,427.9,427.64,427.9,400.0,422.6226,422.8795,422.6226,422.8795,400.0
2023-06-20 13:40:00,428.18,428.37,427.56,428.19,2304.0,423.1562,423.344,422.5435,423.1661,2304.0
2023-06-20 13:50:00,428.52,428.52,427.86,428.0,9743.0,423.4923,423.4923,422.84,422.9784,9743.0
2023-06-20 14:00:00,428.0,428.42,427.88,428.12,1500.0,422.9784,423.3934,422.8598,423.097,1500.0
2023-06-20 14:10:00,428.38,428.5,427.38,427.38,4002.0,423.3539,423.4725,422.3656,422.3656,4002.0
2023-06-20 14:20:00,427.59,428.02,427.59,427.74,1124.0,422.5732,422.9981,422.5732,422.7214,1124.0
2023-06-20 14:30:00,428.36,428.43,428.02,428.24,5524.0,423.3341,423.4033,422.9981,423.2155,5524.0
2023-06-20 14:40:00,428.25,428.33,427.52,428.33,7847.0,423.2254,423.3045,422.504,423.3045,7847.0
2023-06-20 14:50:00,428.52,428.52,427.48,428.08,8828.0,423.4923,423.4923,422.4645,423.0574,8828.0
2023-06-20 15:00:00,428.57,428.65,428.12,428.15,3227.0,423.5417,423.6207,423.097,423.1266,3227.0
2023-06-20 15:10:00,428.5,428.67,428.1,428.16,1843.0,423.4725,423.6405,423.0772,423.1365,1843.0
2023-06-20 15:20:00,428.27,428.5,428.0,428.22,3365.0,423.2452,423.4725,422.9784,423.1958,3365.0
2023-06-20 15:30:00,428.52,428.63,427.8,428.23,3004.0,423.4923,423.601,422.7807,423.2057,3004.0
2023-06-20 15:40:00,428.33,429.46,428.33,429.44,3600.0,423.3045,424.4212,423.3045,424.4015,3600.0
2023-06-20 15:50:00,429.66,430.71,429.66,430.17,21103.0,424.6189,425.6566,424.6189,425.1229,21103.0
2023-06-21 09:30:00,430.3,432.05,429.54,432.05,2454.0,425.2514,426.9808,424.5003,426.9808,2454.0
2023-06-21 09:40:00,431.19,432.77,430.1,432.52,3123.0,426.1309,427.6924,425.0537,427.4453,3123.0
2023-06-21 09:50:00,433.09,434.93,432.98,434.36,4601.0,428.0086,429.8271,427.8999,429.2637,4601.0
2023-06-21 10:00:00,434.36,434.65,433.46,433.46,5036.0,429.2637,429.5503,428.3743,428.3743,5036.0
2023-06-21 10:10:00,433.88,434.83,433.46,434.68,32947.0,428.7894,429.7282,428.3743,429.58,32947.0
2023-06-21 10:20:00,435.12,438.04,435.12,436.97,7639.0,430.0148,432.9006,430.0148,431.8431,7639.0
2023-06-21 10:30:00,437.15,437.94,436.68,437.94,4940.0,432.021,432.8017,431.5565,432.8017,4940.0
2023-06-21 10:40:00,437.72,437.72,435.57,435.57,3800.0,432.5843,432.5843,430.4595,430.4595,3800.0
2023-06-21 10:50:00,435.36,435.8,435.01,435.8,3641.0,430.252,430.6868,429.9061,430.6868,3641.0
2023-06-21 11:00:00,436.13,436.33,434.34,434.34,3850.0,431.013,431.2106,429.244,429.244,3850.0
2023-06-21 11:10:00,434.33,434.46,433.53,433.53,1511.0,429.2341,429.3626,428.4435,428.4435,1511.0
2023-06-21 11:20:00,433.4,434.81,433.39,434.74,1916.0,428.315,429.7085,428.3051,429.6393,1916.0
2023-06-21 11:30:00,434.53,435.16,434.29,435.16,1500.0,429.4317,430.0544,429.1946,430.0544,1500.0
2023-06-21 11:40:00,435.42,435.42,434.84,434.87,1045.0,430.3113,430.3113,429.7381,429.7678,1045.0
2023-06-21 11:50:00,434.9,435.01,434.21,434.26,1915.0,429.7974,429.9061,429.1155,429.1649,1915.0
2023-06-21 12:00:00,434.08,434.32,433.62,434.17,3656.0,428.987,429.2242,428.5324,429.076,3656.0
2023-06-21 12:10:00,433.17,433.32,433.09,433.12,405.0,428.0877,428.2359,428.0086,428.0383,405.0
2023-06-21 12:20:00,432.96,433.16,432.96,433.16,491.0,427.8802,428.0778,427.8802,428.0778,491.0
2023-06-21 12:30:00,433.88,434.11,433.13,433.13,1930.0,428.7894,429.0167,428.0482,428.0482,1930.0
2023-06-21 12:40:00,433.1,433.16,432.28,432.85,2553.0,428.0185,428.0778,427.2081,427.7715,2553.0
2023-06-21 12:50:00,433.14,433.67,432.99,433.4,1047.0,428.0581,428.5818,427.9098,428.315,1047.0
2023-06-21 13:00:00,432.79,433.7,432.78,432.9,1428.0,427.7122,428.6115,427.7023,427.8209,1428.0
2023-06-21 13:10:00,433.18,433.49,433.06,433.35,800.0,428.0976,428.4039,427.979,428.2656,800.0
2023-06-21 13:20:00,433.36,433.67,433.23,433.23,3049.0,428.2755,428.5818,428.147,428.147,3049.0
2023-06-21 13:30:00,433.31,433.68,433.14,433.68,1200.0,428.2261,428.5917,428.0581,428.5917,1200.0
2023-06-21 13:40:00,433.43,433.63,433.08,433.08,500.0,428.3447,428.5423,427.9988,427.9988,500.0
2023-06-21 13:50:00,433.0,433.51,432.88,433.45,1846.0,427.9197,428.4237,427.8011,428.3644,1846.0
2023-06-21 14:00:00,433.61,434.12,433.59,433.82,1404.0,428.5225,429.0266,428.5028,428.7301,1404.0
2023-06-21 14:10:00,433.78,434.35,433.74,434.18,1623.0,428.6905,429.2539,428.651,429.0859,1623.0
2023-06-21 14:20:00,434.31,434.44,434.3,434.44,1416.0,429.2143,429.3428,429.2044,429.3428,1416.0
2023-06-21 14:30:00,434.69,434.98,433.9,433.9,2427.0,429.5899,429.8765,428.8091,428.8091,2427.0
2023-06-21 14:40:00,433.96,434.0,433.48,433.58,2366.0,428.8684,428.908,428.3941,428.4929,2366.0
2023-06-21 14:50:00,433.71,434.03,433.25,433.52,2643.0,428.6214,428.9376,428.1668,428.4336,2643.0
2023-06-21 15:00:00,432.97,433.01,432.28,432.85,3102.0,427.89,427.9296,427.2081,427.7715,3102.0
2023-06-21 15:10:00,433.02,433.59,432.97,433.15,3401.0,427.9395,428.5028,427.89,428.0679,3401.0
2023-06-21 15:20:00,433.15,433.21,432.96,433.13,1530.0,428.0679,428.1272,427.8802,428.0482,1530.0
2023-06-21 15:30:00,433.21,433.32,432.32,432.79,5244.0,428.1272,428.2359,427.2477,427.7122,5244.0
2023-06-21 15:40:00,432.93,433.48,432.93,433.3,3425.0,427.8505,428.3941,427.8505,428.2162,3425.0
2023-06-21 15:50:00,433.11,433.45,431.81,431.9,26626.0,428.0284,428.3644,426.7437,426.8326,26626.0
2023-06-22 09:30:00,433.79,433.79,430.94,432.53,6531.0,428.7004,428.7004,425.8839,427.4552,6531.0
2023-06-22 09:40:00,432.34,432.34,429.37,430.89,4277.0,427.2674,427.2674,424.3323,425.8345,4277.0
2023-06-22 09:50:00,430.91,433.55,430.91,432.56,1815.0,425.8542,428.4632,425.8542,427.4849,1815.0
2023-06-22 10:00:00,431.51,432.42,431.19,432.42,8419.0,426.4472,427.3465,426.1309,427.3465,8419.0
2023-06-22 10:10:00,432.94,434.79,432.94,434.04,2218.0,427.8604,429.6887,427.8604,428.9475,2218.0
2023-06-22 10:20:00,434.81,435.01,433.76,434.3,7785.0,429.7085,429.9061,428.6708,429.2044,7785.0
2023-06-22 10:30:00,434.22,434.59,433.73,434.02,7592.0,429.1254,429.491,428.6411,428.9277,7592.0
2023-06-22 10:40:00,433.85,433.85,432.69,433.79,4275.0,428.7597,428.7597,427.6133,428.7004,4275.0
2023-06-22 10:50:00,434.01,434.14,433.78,433.81,2504.0,428.9178,429.0463,428.6905,428.7202,2504.0
2023-06-22 11:00:00,433.85,434.06,433.69,433.85,3364.0,428.7597,428.9673,428.6016,428.7597,3364.0
2023-06-22 11:10:00,433.78,433.81,433.22,433.81,1102.0,428.6905,428.7202,428.1371,428.7202,1102.0
2023-06-22 11:20:00,433.97,434.56,433.51,433.91,3475.0,428.8783,429.4614,428.4237,428.819,3475.0
2023-06-22 11:30:00,433.99,434.46,433.99,434.46,1119.0,428.8981,429.3626,428.8981,429.3626,1119.0
2023-06-22 11:40:00,434.68,434.78,434.27,434.66,7866.0,429.58,429.6788,429.1748,429.5602,7866.0
2023-06-22 11:50:00,434.56,436.26,434.56,435.85,7858.0,429.4614,431.1414,429.4614,430.7363,7858.0
2023-06-22 12:00:00,436.05,436.18,435.41,435.41,2493.0,430.9339,431.0624,430.3014,430.3014,2493.0
2023-06-22 12:10:00,435.76,436.79,435.61,436.49,7416.0,430.6473,431.6652,430.4991,431.3687,7416.0
2023-06-22 12:20:00,436.38,437.61,436.38,437.49,4898.0,431.26,432.4756,431.26,432.357,4898.0
2023-06-22 12:30:00,437.75,437.97,437.13,437.64,12283.0,432.614,432.8314,432.0012,432.5053,12283.0
2023-06-22 12:40:00,437.89,437.9,437.14,437.25,5742.0,432.7523,432.7622,432.0111,432.1198,5742.0
2023-06-22 12:50:00,437.42,438.38,437.42,438.37,7031.0,432.2878,433.2366,432.2878,433.2267,7031.0
2023-06-22 13:00:00,438.48,438.7,437.93,438.41,14149.0,433.3354,433.5528,432.7919,433.2662,14149.0
2023-06-22 13:10:00,438.25,438.44,437.73,438.44,15980.0,433.1081,433.2959,432.5942,433.2959,15980.0
2023-06-22 13:20:00,438.62,439.01,438.24,439.01,4655.0,433.4738,433.8592,433.0982,433.8592,4655.0
2023-06-22 13:30:00,439.12,439.23,438.22,438.92,2423.0,433.9679,434.0766,433.0785,433.7702,2423.0
2023-06-22 13:40:00,439.31,439.73,439.05,439.13,3068.0,434.1557,434.5707,433.8987,433.9778,3068.0
2023-06-22 13:50:00,439.22,440.11,439.19,439.58,12026.0,434.0667,434.9463,434.0371,434.4225,12026.0
2023-06-22 14:00:00,439.42,440.17,439.42,439.55,3401.0,434.2644,435.0056,434.2644,434.3928,3401.0
2023-06-22 14:10:00,439.8,439.94,439.44,439.94,1883.0,434.6399,434.7783,434.2841,434.7783,1883.0
2023-06-22 14:20:00,439.87,439.96,439.51,439.78,2006.0,434.7091,434.798,434.3533,434.6201,2006.0
2023-06-22 14:30:00,439.98,440.34,439.71,440.03,7871.0,434.8178,435.1736,434.551,434.8672,7871.0
2023-06-22 14:40:00,440.11,440.41,439.82,440.11,2928.0,434.9463,435.2428,434.6597,434.9463,2928.0
2023-06-22 14:50:00,440.06,440.51,439.84,440.08,4172.0,434.8969,435.3416,434.6794,434.9166,4172.0
2023-06-22 15:00:00,440.38,440.48,440.01,440.22,4642.0,435.2131,435.3119,434.8474,435.055,4642.0
2023-06-22 15:10:00,440.18,440.37,439.6,439.67,4916.0,435.0155,435.2032,434.4423,434.5114,4916.0
2023-06-22 15:20:00,439.57,439.57,439.02,439.02,3569.0,434.4126,434.4126,433.8691,433.8691,3569.0
2023-06-22 15:30:00,439.03,439.79,438.73,439.21,9785.0,433.8789,434.63,433.5825,434.0568,9785.0
2023-06-22 15:40:00,439.26,440.19,439.23,439.84,8859.0,434.1062,435.0253,434.0766,434.6794,8859.0
2023-06-22 15:50:00,439.95,440.09,439.2,439.2,31040.0,434.7882,434.9265,434.047,434.047,31040.0
2023-06-23 09:30:00,436.47,439.94,435.57,438.29,9611.0,431.349,434.7783,430.4595,433.1476,9611.0
2023-06-23 09:40:00,439.17,439.56,437.83,438.06,1611.0,434.0173,434.4027,432.693,432.9203,1611.0
2023-06-23 09:50:00,438.79,440.01,437.99,439.3,2435.0,433.6418,434.8474,432.8511,434.1458,2435.0
2023-06-23 10:00:00,440.09,440.59,438.89,439.3,3268.0,434.9265,435.4206,433.7406,434.1458,3268.0
2023-06-23 10:10:00,438.7,440.99,438.7,440.6,2689.0,433.5528,435.816,433.5528,435.4305,2689.0
2023-06-23 10:20:00,441.01,442.79,441.01,442.21,5130.0,435.8357,437.5948,435.8357,437.0216,5130.0
2023-06-23 10:30:00,441.81,442.11,440.67,441.8,10118.0,436.6263,436.9228,435.4997,436.6164,10118.0
2023-06-23 10:40:00,442.15,442.16,441.15,441.15,4003.0,436.9623,436.9722,435.9741,435.9741,4003.0
2023-06-23 10:50:00,440.75,441.62,440.26,440.75,4803.0,435.5788,436.4386,435.0945,435.5788,4803.0
2023-06-23 11:00:00,440.91,440.99,439.73,440.18,4236.0,435.7369,435.816,434.5707,435.0155,4236.0
2023-06-23 11:10:00,440.5,440.87,439.46,439.58,2601.0,435.3317,435.6974,434.3039,434.4225,2601.0
2023-06-23 11:20:00,440.17,440.17,439.37,440.05,2311.0,435.0056,435.0056,434.215,434.887,2311.0
2023-06-23 11:30:00,440.15,440.31,438.78,438.78,2263.0,434.9858,435.1439,433.6319,433.6319,2263.0
2023-06-23 11:40:00,439.4,439.59,438.75,439.05,5382.0,434.2446,434.4324,433.6022,433.8987,5382.0
2023-06-23 11:50:00,439.05,439.75,438.58,439.36,2751.0,433.8987,434.5905,433.4342,434.2051,2751.0
2023-06-23 12:00:00,439.71,439.99,438.21,438.64,4935.0,434.551,434.8277,433.0686,433.4935,4935.0
2023-06-23 12:10:00,439.13,439.99,438.73,439.92,2300.0,433.9778,434.8277,433.5825,434.7585,2300.0
2023-06-23 12:20:00,439.83,439.84,439.52,439.84,900.0,434.6696,434.6794,434.3632,434.6794,900.0
2023-06-23 12:30:00,440.19,440.19,439.41,440.0,4289.0,435.0253,435.0253,434.2545,434.8376,4289.0
2023-06-23 12:40:00,440.0,440.56,439.57,439.6,809.0,434.8376,435.391,434.4126,434.4423,809.0
2023-06-23 12:50:00,440.24,440.57,439.6,439.98,1614.0,435.0748,435.4009,434.4423,434.8178,1614.0
2023-06-23 13:00:00,440.28,440.36,439.65,439.93,2894.0,435.1143,435.1933,434.4917,434.7684,2894.0
2023-06-23 13:10:00,440.21,440.21,439.56,440.1,3561.0,435.0451,435.0451,434.4027,434.9364,3561.0
2023-06-23 13:20:00,440.24,441.34,440.24,441.24,1800.0,435.0748,436.1618,435.0748,436.063,1800.0
2023-06-23 13:30:00,441.44,441.77,441.42,441.66,2347.0,436.2607,436.5868,436.2409,436.4781,2347.0
2023-06-23 13:40:00,441.7,442.15,441.59,442.15,1800.0,436.5176,436.9623,436.4089,436.9623,1800.0
2023-06-23 13:50:00,443.01,443.26,441.81,441.9,4031.0,437.8123,438.0593,436.6263,436.7153,4031.0
2023-06-23 14:00:00,441.88,442.13,441.64,442.0,4628.0,436.6955,436.9426,436.4583,436.8141,4628.0
2023-06-23 14:10:00,441.97,442.17,440.71,440.81,5091.0,436.7845,436.9821,435.5392,435.6381,5091.0
2023-06-23 14:20:00,440.46,440.73,440.03,440.19,1894.0,435.2922,435.559,434.8672,435.0253,1894.0
2023-06-23 14:30:00,439.82,440.89,439.82,440.29,4298.0,434.6597,435.7171,434.6597,435.1242,4298.0
2023-06-23 14:40:00,440.16,440.45,439.66,439.67,1691.0,434.9957,435.2823,434.5016,434.5114,1691.0
2023-06-23 14:50:00,439.72,441.04,439.53,440.66,1798.0,434.5609,435.8654,434.3731,435.4898,1798.0
2023-06-23 15:00:00,440.62,440.79,439.76,440.69,3180.0,435.4503,435.6183,434.6004,435.5195,3180.0
2023-06-23 15:10:00,440.63,440.63,439.8,440.37,4539.0,435.4602,435.4602,434.6399,435.2032,4539.0
2023-06-23 15:20:00,440.08,440.62,439.96,440.51,2996.0,434.9166,435.4503,434.798,435.3416,2996.0
2023-06-23 15:30:00,440.54,441.14,440.09,441.14,4218.0,435.3712,435.9642,434.9265,435.9642,4218.0
2023-06-23 15:40:00,441.0,442.0,440.74,442.0,3205.0,435.8258,436.8141,435.5689,436.8141,3205.0
2023-06-23 15:50:00,442.09,443.2,441.96,442.54,34176.0,436.903,438.0,436.7746,437.3478,34176.0
2023-06-26 09:30:00,441.94,444.99,441.94,444.51,5320.0,436.7548,439.769,436.7548,439.2947,5320.0
2023-06-26 09:40:00,445.0,445.63,444.8,445.31,4668.0,439.7789,440.4015,439.5812,440.0853,4668.0
2023-06-26 09:50:00,445.57,445.57,444.6,445.09,1400.0,440.3422,440.3422,439.3836,439.8678,1400.0
2023-06-26 10:00:00,445.65,445.69,444.96,445.27,3640.0,440.4213,440.4608,439.7394,440.0457,3640.0
2023-06-26 10:10:00,444.78,445.62,444.76,445.62,2092.0,439.5615,440.3916,439.5417,440.3916,2092.0
2023-06-26 10:20:00,445.3,445.3,444.19,444.77,4198.0,440.0754,440.0754,438.9784,439.5516,4198.0
2023-06-26 10:30:00,444.99,444.99,443.61,443.62,1100.0,439.769,439.769,438.4052,438.4151,1100.0
2023-06-26 10:40:00,443.09,443.91,442.95,443.91,2689.0,437.8913,438.7017,437.753,438.7017,2689.0
2023-06-26 10:50:00,444.0,444.26,443.84,443.93,903.0,438.7906,439.0476,438.6325,438.7215,903.0
2023-06-26 11:00:00,443.92,443.94,443.3,443.3,2410.0,438.7116,438.7313,438.0988,438.0988,2410.0
2023-06-26 11:10:00,443.33,443.81,443.18,443.66,2906.0,438.1285,438.6029,437.9803,438.4546,2906.0
2023-06-26 11:20:00,443.8,444.01,443.6,444.01,1648.0,438.593,438.8005,438.3953,438.8005,1648.0
2023-06-26 11:30:00,444.24,444.58,443.78,443.84,1615.0,439.0278,439.3638,438.5732,438.6325,1615.0
2023-06-26 11:40:00,443.64,443.87,443.46,443.46,1063.0,438.4349,438.6622,438.257,438.257,1063.0
2023-06-26 11:50:00,443.41,443.41,442.73,443.41,2811.0,438.2076,438.2076,437.5355,438.2076,2811.0
2023-06-26 12:00:00,443.79,443.91,443.17,443.17,1258.0,438.5831,438.7017,437.9704,437.9704,1258.0
2023-06-26 12:10:00,443.18,443.82,442.92,443.69,1803.0,437.9803,438.6127,437.7233,438.4843,1803.0
2023-06-26 12:20:00,443.53,443.72,443.52,443.72,700.0,438.3261,438.5139,438.3163,438.5139,700.0
2023-06-26 12:30:00,443.5,443.67,443.28,443.32,4081.0,438.2965,438.4645,438.0791,438.1186,4081.0
2023-06-26 12:40:00,443.57,443.78,443.57,443.68,600.0,438.3657,438.5732,438.3657,438.4744,600.0
2023-06-26 12:50:00,443.94,444.39,443.94,444.2,1201.0,438.7313,439.1761,438.7313,438.9883,1201.0
2023-06-26 13:00:00,444.38,444.71,444.14,444.21,3552.0,439.1662,439.4923,438.929,438.9982,3552.0
2023-06-26 13:10:00,444.12,444.33,443.59,443.79,1725.0,438.9092,439.1168,438.3854,438.5831,1725.0
2023-06-26 13:20:00,443.41,443.82,443.4,443.82,900.0,438.2076,438.6127,438.1977,438.6127,900.0
2023-06-26 13:30:00,443.99,444.33,443.88,443.92,2009.0,438.7808,439.1168,438.672,438.7116,2009.0
2023-06-26 13:40:00,443.98,444.17,443.86,444.09,2390.0,438.7709,438.9586,438.6523,438.8796,2390.0
2023-06-26 13:50:00,443.92,443.92,443.12,443.12,3800.0,438.7116,438.7116,437.921,437.921,3800.0
2023-06-26 14:00:00,443.21,443.6,442.7,442.7,2402.0,438.0099,438.3953,437.5059,437.5059,2402.0
2023-06-26 14:10:00,442.71,443.04,442.31,442.82,1610.0,437.5158,437.8419,437.1205,437.6245,1610.0
2023-06-26 14:20:00,442.84,442.96,442.73,442.95,1062.0,437.6442,437.7628,437.5355,437.753,1062.0
2023-06-26 14:30:00,442.93,443.19,442.74,443.13,1700.0,437.7332,437.9901,437.5454,437.9308,1700.0
2023-06-26 14:40:00,442.97,442.98,442.19,442.63,1915.0,437.7727,437.7826,437.0019,437.4367,1915.0
2023-06-26 14:50:00,442.45,442.96,442.45,442.87,3632.0,437.2588,437.7628,437.2588,437.6739,3632.0
2023-06-26 15:00:00,443.14,443.51,442.96,443.26,2500.0,437.9407,438.3064,437.7628,438.0593,2500.0
2023-06-26 15:10:00,443.3,443.3,442.82,442.96,10307.0,438.0988,438.0988,437.6245,437.7628,10307.0
2023-06-26 15:20:00,443.16,443.75,443.06,443.74,1477.0,437.9605,438.5436,437.8617,438.5337,1477.0
2023-06-26 15:30:00,443.55,443.68,443.1,443.1,6312.0,438.3459,438.4744,437.9012,437.9012,6312.0
2023-06-26 15:40:00,443.26,443.28,442.42,442.62,3979.0,438.0593,438.0791,437.2292,437.4268,3979.0
2023-06-26 15:50:00,442.52,442.89,441.98,442.83,24552.0,437.328,437.6937,436.7943,437.6344,24552.0
2023-06-27 09:30:00,444.0,445.08,443.18,444.74,6001.0,438.7906,439.858,437.9803,439.522,6001.0
2023-06-27 09:40:00,445.37,445.4,442.84,442.86,3985.0,440.1446,440.1742,437.6442,437.664,3985.0
2023-06-27 09:50:00,442.86,445.1,442.86,445.1,900.0,437.664,439.8777,437.664,439.8777,900.0
2023-06-27 10:00:00,445.36,445.62,444.55,445.62,1660.0,440.1347,440.3916,439.3342,440.3916,1660.0
2023-06-27 10:10:00,445.37,447.87,445.27,447.87,3126.0,440.1446,442.6152,440.0457,442.6152,3126.0
2023-06-27 10:20:00,447.24,447.24,445.28,446.15,4782.0,441.9926,441.9926,440.0556,440.9154,4782.0
2023-06-27 10:30:00,446.36,447.39,446.13,446.79,4014.0,441.1229,442.1409,440.8956,441.5479,4014.0
2023-06-27 10:40:00,447.04,447.63,446.88,447.09,3069.0,441.795,442.378,441.6368,441.8444,3069.0
2023-06-27 10:50:00,446.64,447.08,446.02,446.76,1725.0,441.3997,441.8345,440.7869,441.5183,1725.0
2023-06-27 11:00:00,447.13,447.22,446.96,447.22,800.0,441.8839,441.9729,441.7159,441.9729,800.0
2023-06-27 11:10:00,446.98,447.54,446.42,447.31,1849.0,441.7357,442.2891,441.1822,442.0618,1849.0
2023-06-27 11:20:00,447.41,448.19,447.37,448.19,1830.0,442.1606,442.9315,442.1211,442.9315,1830.0
2023-06-27 11:30:00,448.16,448.38,447.58,448.38,2247.0,442.9018,443.1192,442.3286,443.1192,2247.0
2023-06-27 11:40:00,448.56,448.72,448.07,448.64,3100.0,443.2971,443.4553,442.8129,443.3762,3100.0
2023-06-27 11:50:00,448.87,449.22,448.67,449.22,1161.0,443.6035,443.9494,443.4058,443.9494,1161.0
2023-06-27 12:00:00,449.12,449.28,449.12,449.28,657.0,443.8506,444.0087,443.8506,444.0087,657.0
2023-06-27 12:10:00,449.57,449.58,448.64,449.24,2305.0,444.2953,444.3052,443.3762,443.9692,2305.0
2023-06-27 12:20:00,449.24,450.15,449.23,450.03,1609.0,443.9692,444.8685,443.9593,444.7499,1609.0
2023-06-27 12:30:00,450.21,450.97,449.93,450.18,2950.0,444.9278,445.6789,444.6511,444.8981,2950.0
2023-06-27 12:40:00,450.39,450.44,449.91,450.18,2279.0,445.1057,445.1551,444.6313,444.8981,2279.0
2023-06-27 12:50:00,450.26,451.0,450.01,450.46,2173.0,444.9772,445.7085,444.7301,445.1748,2173.0
2023-06-27 13:00:00,450.63,451.15,450.62,450.72,1403.0,445.3428,445.8567,445.333,445.4318,1403.0
2023-06-27 13:10:00,450.45,451.7,450.45,451.1,1800.0,445.165,446.4003,445.165,445.8073,1800.0
2023-06-27 13:20:00,451.66,451.86,451.13,451.29,3891.0,446.3608,446.5584,445.837,445.9951,3891.0
2023-06-27 13:30:00,451.44,451.61,450.9,451.02,5141.0,446.1433,446.3113,445.6097,445.7283,5141.0
2023-06-27 13:40:00,451.09,451.32,450.8,450.85,3771.0,445.7974,446.0248,445.5109,445.5603,3771.0
2023-06-27 13:50:00,450.74,451.02,450.36,450.95,7326.0,445.4516,445.7283,445.076,445.6591,7326.0
2023-06-27 14:00:00,451.07,451.28,450.9,450.9,1600.0,445.7777,445.9852,445.6097,445.6097,1600.0
2023-06-27 14:10:00,450.9,450.9,450.16,450.37,2980.0,445.6097,445.6097,444.8784,445.0859,2980.0
2023-06-27 14:20:00,450.5,450.82,450.38,450.46,2303.0,445.2144,445.5306,445.0958,445.1748,2303.0
2023-06-27 14:30:00,450.92,451.28,450.62,450.99,6489.0,445.6294,445.9852,445.333,445.6986,6489.0
2023-06-27 14:40:00,451.14,451.33,450.66,451.33,3783.0,445.8469,446.0346,445.3725,446.0346,3783.0
2023-06-27 14:50:00,451.3,451.45,450.65,450.95,5967.0,446.005,446.1532,445.3626,445.6591,5967.0
2023-06-27 15:00:00,450.98,451.21,450.74,450.95,2826.0,445.6887,445.916,445.4516,445.6591,2826.0
2023-06-27 15:10:00,450.95,451.73,450.6,451.34,6203.0,445.6591,446.4299,445.3132,446.0445,6203.0
2023-06-27 15:20:00,451.95,452.36,451.61,452.36,3546.0,446.6474,447.0525,446.3113,447.0525,3546.0
2023-06-27 15:30:00,452.59,452.74,451.95,451.99,3355.0,447.2799,447.4281,446.6474,446.6869,3355.0
2023-06-27 15:40:00,452.24,453.45,452.23,452.93,6902.0,446.934,448.1298,446.9241,447.6159,6902.0
2023-06-27 15:50:00,452.89,453.16,451.07,452.04,32784.0,447.5763,447.8432,445.7777,446.7363,32784.0
2023-06-28 09:30:00,452.44,452.9,450.92,451.14,3822.0,447.1316,447.5862,445.6294,445.8469,3822.0
2023-06-28 09:40:00,451.24,455.69,451.24,452.71,3274.0,445.9457,450.3435,445.9457,447.3984,3274.0
2023-06-28 09:50:00,451.33,452.97,451.3,452.97,1462.0,446.0346,447.6554,446.005,447.6554,1462.0
2023-06-28 10:00:00,455.2,455.2,453.34,454.77,2183.0,449.8592,449.8592,448.0211,449.4343,2183.0
2023-06-28 10:10:00,454.65,454.76,452.7,452.7,2175.0,449.3157,449.4244,447.3886,447.3886,2175.0
2023-06-28 10:20:00,452.09,452.37,451.28,451.94,5004.0,446.7857,447.0624,445.9852,446.6375,5004.0
2023-06-28 10:30:00,452.31,452.42,451.44,452.22,10196.0,447.0031,447.1118,446.1433,446.9142,10196.0
2023-06-28 10:40:00,452.71,452.71,452.08,452.26,1526.0,447.3984,447.3984,446.7758,446.9537,1526.0
2023-06-28 10:50:00,452.09,452.56,451.91,452.25,6046.0,446.7857,447.2502,446.6078,446.9438,6046.0
2023-06-28 11:00:00,452.42,452.6,452.39,452.6,716.0,447.1118,447.2897,447.0822,447.2897,716.0
2023-06-28 11:10:00,452.77,453.02,452.23,452.93,2341.0,447.4577,447.7048,446.9241,447.6159,2341.0
2023-06-28 11:20:00,452.91,452.93,452.09,452.17,1104.0,447.5961,447.6159,446.7857,446.8648,1104.0
2023-06-28 11:30:00,452.26,452.93,452.26,452.93,300.0,446.9537,447.6159,446.9537,447.6159,300.0
2023-06-28 11:40:00,452.62,452.84,452.27,452.43,1394.0,447.3095,447.5269,446.9636,447.1217,1394.0
2023-06-28 11:50:00,452.09,452.42,452.0,452.25,1408.0,446.7857,447.1118,446.6968,446.9438,1408.0
2023-06-28 12:00:00,452.41,453.61,452.41,453.22,1579.0,447.102,448.2879,447.102,447.9025,1579.0
2023-06-28 12:10:00,453.56,454.25,453.56,454.14,800.0,448.2385,448.9204,448.2385,448.8117,800.0
2023-06-28 12:20:00,453.74,453.74,452.98,452.98,908.0,448.4164,448.4164,447.6653,447.6653,908.0
2023-06-28 12:30:00,453.3,453.84,453.22,453.22,1356.0,447.9815,448.5152,447.9025,447.9025,1356.0
2023-06-28 12:40:00,453.29,453.29,452.12,452.64,2107.0,447.9716,447.9716,446.8154,447.3293,2107.0
2023-06-28 12:50:00,452.1,452.64,451.75,452.42,2352.0,446.7956,447.3293,446.4497,447.1118,2352.0
2023-06-28 13:00:00,452.34,452.76,452.26,452.62,603.0,447.0328,447.4479,446.9537,447.3095,603.0
2023-06-28 13:10:00,452.71,453.25,452.71,453.25,723.0,447.3984,447.9321,447.3984,447.9321,723.0
2023-06-28 13:20:00,453.36,453.36,453.1,453.17,922.0,448.0408,448.0408,447.7839,447.853,922.0
2023-06-28 13:30:00,452.93,453.05,452.66,452.91,912.0,447.6159,447.7345,447.349,447.5961,912.0
2023-06-28 13:40:00,452.99,453.22,452.89,452.89,729.0,447.6752,447.9025,447.5763,447.5763,729.0
2023-06-28 13:50:00,452.86,453.09,452.75,453.08,2472.0,447.5467,447.774,447.438,447.7641,2472.0
2023-06-28 14:00:00,453.24,453.66,453.05,453.23,1792.0,447.9222,448.3373,447.7345,447.9123,1792.0
2023-06-28 14:10:00,453.43,453.77,453.22,453.77,2320.0,448.11,448.446,447.9025,448.446,2320.0
2023-06-28 14:20:00,453.97,454.29,453.83,454.29,722.0,448.6437,448.9599,448.5053,448.9599,722.0
2023-06-28 14:30:00,454.29,454.48,453.66,453.66,1100.0,448.9599,449.1477,448.3373,448.3373,1100.0
2023-06-28 14:40:00,453.67,453.7,453.15,453.16,1065.0,448.3472,448.3768,447.8333,447.8432,1065.0
2023-06-28 14:50:00,452.68,452.83,452.34,452.62,1252.0,447.3688,447.517,447.0328,447.3095,1252.0
2023-06-28 15:00:00,453.01,453.01,452.61,452.61,501.0,447.6949,447.6949,447.2996,447.2996,501.0
2023-06-28 15:10:00,452.95,453.61,452.95,453.61,1000.0,447.6356,448.2879,447.6356,448.2879,1000.0
2023-06-28 15:20:00,453.61,453.61,453.48,453.5,1000.0,448.2879,448.2879,448.1594,448.1792,1000.0
2023-06-28 15:30:00,453.79,454.06,453.39,453.56,3120.0,448.4658,448.7326,448.0705,448.2385,3120.0
2023-06-28 15:40:00,453.5,453.79,453.41,453.5,13404.0,448.1792,448.4658,448.0902,448.1792,13404.0
2023-06-28 15:50:00,453.5,453.89,452.94,453.86,20357.0,448.1792,448.5646,447.6257,448.5349,20357.0
2023-06-29 09:30:00,453.09,454.77,451.09,452.84,2642.0,447.774,449.4343,445.7974,447.5269,2642.0
2023-06-29 09:40:00,455.21,455.22,452.57,454.22,3349.0,449.8691,449.879,447.2601,448.8907,3349.0
2023-06-29 09:50:00,454.99,456.55,454.98,455.87,1200.0,449.6517,451.1934,449.6418,450.5214,1200.0
2023-06-29 10:00:00,455.65,456.58,455.65,456.17,1273.0,450.3039,451.223,450.3039,450.8178,1273.0
2023-06-29 10:10:00,456.17,456.17,454.85,455.76,7801.0,450.8178,450.8178,449.5133,450.4127,7801.0
2023-06-29 10:20:00,456.55,456.55,455.37,456.18,1400.0,451.1934,451.1934,450.0272,450.8277,1400.0
2023-06-29 10:30:00,456.46,456.59,455.97,456.28,1400.0,451.1044,451.2329,450.6202,450.9266,1400.0
2023-06-29 10:40:00,456.52,457.35,455.86,456.31,2200.0,451.1637,451.984,450.5115,450.9562,2200.0
2023-06-29 10:50:00,456.18,457.22,456.18,457.22,1515.0,450.8277,451.8555,450.8277,451.8555,1515.0
2023-06-29 11:00:00,456.98,457.19,456.74,457.19,1000.0,451.6183,451.8259,451.3812,451.8259,1000.0
2023-06-29 11:10:00,457.2,457.6,456.0,456.44,3131.0,451.8358,452.2311,450.6498,451.0847,3131.0
2023-06-29 11:20:00,455.86,456.96,455.25,456.96,4585.0,450.5115,451.5986,449.9086,451.5986,4585.0
2023-06-29 11:30:00,457.29,457.32,457.29,457.31,300.0,451.9247,451.9544,451.9247,451.9445,300.0
2023-06-29 11:40:00,457.5,457.75,457.04,457.27,1446.0,452.1322,452.3793,451.6776,451.9049,1446.0
2023-06-29 11:50:00,457.11,457.16,456.09,456.88,3820.0,451.7468,451.7962,450.7388,451.5195,3820.0
2023-06-29 12:00:00,456.88,457.38,456.83,456.9,1700.0,451.5195,452.0136,451.4701,451.5393,1700.0
2023-06-29 12:10:00,457.04,457.43,456.98,457.43,603.0,451.6776,452.0631,451.6183,452.0631,603.0
2023-06-29 12:20:00,457.6,457.97,457.53,457.97,1899.0,452.2311,452.5967,452.1619,452.5967,1899.0
2023-06-29 12:30:00,457.76,457.77,457.36,457.36,1512.0,452.3892,452.3991,451.9939,451.9939,1512.0
2023-06-29 12:40:00,457.5,457.66,457.33,457.66,1090.0,452.1322,452.2904,451.9642,452.2904,1090.0
2023-06-29 12:50:00,457.71,457.71,456.92,457.0,5469.0,452.3398,452.3398,451.559,451.6381,5469.0
2023-06-29 13:00:00,457.23,458.04,457.23,457.69,3129.0,451.8654,452.6659,451.8654,452.32,3129.0
2023-06-29 13:10:00,457.92,458.83,457.92,458.83,816.0,452.5473,453.4466,452.5473,453.4466,816.0
2023-06-29 13:20:00,458.59,458.59,458.05,458.08,1351.0,453.2095,453.2095,452.6758,452.7054,1351.0
2023-06-29 13:30:00,458.31,458.57,458.27,458.39,614.0,452.9327,453.1897,452.8932,453.0118,614.0
2023-06-29 13:40:00,458.48,458.67,458.3,458.62,779.0,453.1007,453.2885,452.9229,453.2391,779.0
2023-06-29 13:50:00,458.62,459.02,458.41,458.86,2312.0,453.2391,453.6344,453.0316,453.4763,2312.0
2023-06-29 14:00:00,458.76,458.76,457.4,457.46,2906.0,453.3775,453.3775,452.0334,452.0927,2906.0
2023-06-29 14:10:00,457.75,458.02,457.73,457.73,1956.0,452.3793,452.6461,452.3595,452.3595,1956.0
2023-06-29 14:20:00,457.57,457.86,457.45,457.86,1820.0,452.2014,452.488,452.0828,452.488,1820.0
2023-06-29 14:30:00,457.9,458.0,457.61,457.95,1616.0,452.5275,452.6264,452.241,452.577,1616.0
2023-06-29 14:40:00,457.64,457.75,457.21,457.48,1412.0,452.2706,452.3793,451.8456,452.1125,1412.0
2023-06-29 14:50:00,457.34,457.44,457.13,457.44,1913.0,451.9741,452.0729,451.7666,452.0729,1913.0
2023-06-29 15:00:00,457.37,458.24,457.37,457.95,4454.0,452.0038,452.8636,452.0038,452.577,4454.0
2023-06-29 15:10:00,458.0,458.3,457.89,457.9,4020.0,452.6264,452.9229,452.5177,452.5275,4020.0
2023-06-29 15:20:00,457.89,457.95,457.6,457.93,3008.0,452.5177,452.577,452.2311,452.5572,3008.0
2023-06-29 15:30:00,457.96,458.38,457.25,457.25,8578.0,452.5868,453.0019,451.8852,451.8852,8578.0
2023-06-29 15:40:00,457.4,457.95,457.01,457.73,8270.0,452.0334,452.577,451.648,452.3595,8270.0
2023-06-29 15:50:00,457.62,458.32,457.51,457.83,24115.0,452.2508,452.9426,452.1421,452.4584,24115.0
2023-06-30 09:30:00,459.81,460.0,458.09,460.0,6423.0,454.4151,454.6029,452.7153,454.6029,6423.0
2023-06-30 09:40:00,460.16,461.74,459.39,459.41,2303.0,454.761,456.3225,454.0001,454.0198,2303.0
2023-06-30 09:50:00,459.73,460.87,459.55,460.72,16687.0,454.3361,455.4627,454.1582,455.3145,16687.0
2023-06-30 10:00:00,460.42,462.68,460.42,462.35,3700.0,455.018,457.2515,455.018,456.9253,3700.0
2023-06-30 10:10:00,462.52,462.64,460.5,460.5,4298.0,457.0933,457.2119,455.097,455.097,4298.0
2023-06-30 10:20:00,460.41,460.44,459.7,460.25,3949.0,455.0081,455.0377,454.3064,454.85,3949.0
2023-06-30 10:30:00,460.18,460.27,458.38,459.11,3556.0,454.7808,454.8697,453.0019,453.7234,3556.0
2023-06-30 10:40:00,459.29,459.46,458.19,458.22,2993.0,453.9012,454.0692,452.8141,452.8438,2993.0
2023-06-30 10:50:00,458.1,459.8,457.47,459.71,4559.0,452.7252,454.4053,452.1026,454.3163,4559.0
2023-06-30 11:00:00,459.71,459.84,459.21,459.71,2161.0,454.3163,454.4448,453.8222,454.3163,2161.0
2023-06-30 11:10:00,459.8,460.02,458.99,458.99,2814.0,454.4053,454.6227,453.6048,453.6048,2814.0
2023-06-30 11:20:00,459.2,459.22,458.47,458.53,5400.0,453.8123,453.8321,453.0909,453.1502,5400.0
2023-06-30 11:30:00,458.82,459.2,458.11,458.6,8212.0,453.4368,453.8123,452.7351,453.2193,8212.0
2023-06-30 11:40:00,458.44,458.5,457.64,458.28,4429.0,453.0612,453.1205,452.2706,452.9031,4429.0
2023-06-30 11:50:00,458.15,458.49,457.29,458.49,1750.0,452.7746,453.1106,451.9247,453.1106,1750.0
2023-06-30 12:00:00,458.66,458.79,457.89,457.99,1800.0,453.2786,453.4071,452.5177,452.6165,1800.0
2023-06-30 12:10:00,457.6,458.06,457.45,457.69,2318.0,452.2311,452.6857,452.0828,452.32,2318.0
2023-06-30 12:20:00,457.41,458.12,457.41,457.93,1473.0,452.0433,452.745,452.0433,452.5572,1473.0
2023-06-30 12:30:00,458.3,458.3,457.72,457.87,1537.0,452.9229,452.9229,452.3497,452.4979,1537.0
2023-06-30 12:40:00,457.75,457.83,457.27,457.77,3308.0,452.3793,452.4584,451.9049,452.3991,3308.0
2023-06-30 12:50:00,457.97,458.18,457.6,458.05,2756.0,452.5967,452.8043,452.2311,452.6758,2756.0
2023-06-30 13:00:00,458.34,458.35,457.42,458.01,3791.0,452.9624,452.9723,452.0532,452.6363,3791.0
2023-06-30 13:10:00,457.82,458.31,457.8,458.31,1230.0,452.4485,452.9327,452.4287,452.9327,1230.0
2023-06-30 13:20:00,458.34,458.34,457.87,458.0,1713.0,452.9624,452.9624,452.4979,452.6264,1713.0
2023-06-30 13:30:00,458.0,458.95,457.92,458.53,4366.0,452.6264,453.5652,452.5473,453.1502,4366.0
2023-06-30 13:40:00,458.61,458.78,458.28,458.38,1800.0,453.2292,453.3972,452.9031,453.0019,1800.0
2023-06-30 13:50:00,458.22,458.22,458.22,458.22,100.0,452.8438,452.8438,452.8438,452.8438,100.0
2023-06-30 14:00:00,458.68,459.8,458.51,459.8,1778.0,453.2984,454.4053,453.1304,454.4053,1778.0
2023-06-30 14:10:00,460.2,460.2,459.93,459.95,600.0,454.8006,454.8006,454.5337,454.5535,600.0
2023-06-30 14:20:00,460.19,461.39,460.19,461.39,1252.0,454.7907,455.9766,454.7907,455.9766,1252.0
2023-06-30 14:30:00,461.51,461.51,460.62,460.67,4510.0,456.0952,456.0952,455.2156,455.265,4510.0
2023-06-30 14:40:00,460.78,460.78,460.37,460.39,2600.0,455.3738,455.3738,454.9686,454.9883,2600.0
2023-06-30 14:50:00,460.36,460.36,459.77,460.02,2310.0,454.9587,454.9587,454.3756,454.6227,2310.0
2023-06-30 15:00:00,460.02,460.53,459.82,460.28,11614.0,454.6227,455.1267,454.425,454.8796,11614.0
2023-06-30 15:10:00,460.23,461.61,460.06,461.59,1109.0,454.8302,456.194,454.6622,456.1743,1109.0
2023-06-30 15:20:00,461.26,461.93,460.98,461.66,2009.0,455.8481,456.5103,455.5714,456.2434,2009.0
2023-06-30 15:30:00,461.51,461.81,460.96,461.81,4929.0,456.0952,456.3917,455.5516,456.3917,4929.0
2023-06-30 15:40:00,461.47,461.99,461.24,461.87,3408.0,456.0557,456.5696,455.8284,456.451,3408.0
2023-06-30 15:50:00,462.11,462.7,461.28,461.44,27976.0,456.6882,457.2712,455.8679,456.026,27976.0
2023-07-03 09:30:00,458.03,459.45,456.1,456.12,5284.0,452.656,454.0594,450.7487,450.7684,5284.0
2023-07-03 09:40:00,456.11,458.9,455.27,455.45,11835.0,450.7586,453.5158,449.9284,450.1063,11835.0
2023-07-03 09:50:00,454.8,456.08,453.32,456.08,5847.0,449.4639,450.7289,448.0013,450.7289,5847.0
2023-07-03 10:00:00,456.58,457.23,456.02,456.04,4553.0,451.223,451.8654,450.6696,450.6894,4553.0
2023-07-03 10:10:00,455.99,457.56,455.82,456.48,2700.0,450.64,452.1915,450.472,451.1242,2700.0
2023-07-03 10:20:00,456.98,457.18,455.74,456.52,2054.0,451.6183,451.816,450.3929,451.1637,2054.0
2023-07-03 10:30:00,456.53,456.53,455.4,456.25,4273.0,451.1736,451.1736,450.0569,450.8969,4273.0
2023-07-03 10:40:00,456.82,456.82,456.03,456.53,2850.0,451.4602,451.4602,450.6795,451.1736,2850.0
2023-07-03 10:50:00,456.27,457.79,456.18,457.75,1662.0,450.9167,452.4188,450.8277,452.3793,1662.0
2023-07-03 11:00:00,457.98,458.3,457.41,458.3,6044.0,452.6066,452.9229,452.0433,452.9229,6044.0
2023-07-03 11:10:00,458.34,458.35,456.63,456.96,3002.0,452.9624,452.9723,451.2724,451.5986,3002.0
2023-07-03 11:20:00,456.85,457.2,455.8,455.8,3363.0,451.4899,451.8358,450.4522,450.4522,3363.0
2023-07-03 11:30:00,456.16,456.63,455.49,456.51,3600.0,450.808,451.2724,450.1458,451.1539,3600.0
2023-07-03 11:40:00,456.18,456.45,455.72,455.73,2033.0,450.8277,451.0946,450.3731,450.383,2033.0
2023-07-03 11:50:00,455.86,456.04,455.52,455.75,1800.0,450.5115,450.6894,450.1755,450.4028,1800.0
2023-07-03 12:00:00,455.73,456.57,455.55,456.57,2859.0,450.383,451.2132,450.2051,451.2132,2859.0
2023-07-03 12:10:00,456.13,456.65,455.7,455.71,1000.0,450.7783,451.2922,450.3534,450.3632,1000.0
2023-07-03 12:20:00,455.87,456.66,455.86,456.66,2722.0,450.5214,451.3021,450.5115,451.3021,2722.0
2023-07-03 12:30:00,456.79,457.35,456.79,457.27,1200.0,451.4306,451.984,451.4306,451.9049,1200.0
2023-07-03 12:40:00,457.24,457.38,456.64,457.31,3301.0,451.8753,452.0136,451.2823,451.9445,3301.0
2023-07-03 12:50:00,457.55,457.62,456.22,456.22,12668.0,452.1817,452.2508,450.8673,450.8673,12668.0
2023-07-05 09:30:00,451.28,451.3,446.45,446.99,13801.0,445.9852,446.005,441.2119,441.7456,13801.0
2023-07-05 09:40:00,447.05,449.88,446.38,448.08,11799.0,441.8048,444.6016,441.1427,442.8228,11799.0
2023-07-05 09:50:00,447.94,450.25,447.93,449.08,3000.0,442.6844,444.9673,442.6745,443.811,3000.0
2023-07-05 10:00:00,449.08,450.15,448.87,449.62,9258.0,443.811,444.8685,443.6035,444.3447,9258.0
2023-07-05 10:10:00,449.77,449.77,447.03,448.47,6944.0,444.4929,444.4929,441.7851,443.2082,6944.0
2023-07-05 10:20:00,448.67,449.26,447.06,448.09,6387.0,443.4058,443.9889,441.8147,442.8326,6387.0
2023-07-05 10:30:00,448.3,450.46,448.09,448.81,6178.0,443.0402,445.1748,442.8326,443.5442,6178.0
2023-07-05 10:40:00,449.3,449.3,447.5,447.53,7017.0,444.0285,444.0285,442.2496,442.2792,7017.0
2023-07-05 10:50:00,447.88,448.5,447.28,447.97,8500.0,442.6251,443.2378,442.0322,442.7141,8500.0
2023-07-05 11:00:00,448.23,448.42,446.58,446.58,7534.0,442.971,443.1588,441.3404,441.3404,7534.0
2023-07-05 11:10:00,446.64,447.85,446.38,446.51,4660.0,441.3997,442.5955,441.1427,441.2712,4660.0
2023-07-05 11:20:00,446.67,447.48,446.43,447.44,2988.0,441.4293,442.2298,441.1921,442.1903,2988.0
2023-07-05 11:30:00,447.58,448.03,446.28,446.29,4606.0,442.3286,442.7734,441.0439,441.0538,4606.0
2023-07-05 11:40:00,446.27,447.79,446.27,447.64,4257.0,441.034,442.5362,441.034,442.3879,4257.0
2023-07-05 11:50:00,447.82,448.03,447.35,447.35,4212.0,442.5658,442.7734,442.1013,442.1013,4212.0
2023-07-05 12:00:00,447.4,447.57,446.4,446.65,4347.0,442.1507,442.3187,441.1625,441.4095,4347.0
2023-07-05 12:10:00,446.5,446.58,445.22,445.4,4539.0,441.2613,441.3404,439.9963,440.1742,4539.0
2023-07-05 12:20:00,445.38,445.81,443.57,443.97,19574.0,440.1544,440.5794,438.3657,438.761,19574.0
2023-07-05 12:30:00,443.92,445.19,443.92,445.19,7825.0,438.7116,439.9667,438.7116,439.9667,7825.0
2023-07-05 12:40:00,444.94,445.85,444.46,445.59,3235.0,439.7196,440.6189,439.2452,440.362,3235.0
2023-07-05 12:50:00,445.63,445.85,445.05,445.34,2924.0,440.4015,440.6189,439.8283,440.1149,2924.0
2023-07-05 13:00:00,445.3,445.44,444.85,444.86,2310.0,440.0754,440.2137,439.6307,439.6405,2310.0
2023-07-05 13:10:00,444.92,445.93,444.44,445.75,2636.0,439.6998,440.698,439.2255,440.5201,2636.0
2023-07-05 13:20:00,446.27,446.67,446.02,446.49,3384.0,441.034,441.4293,440.7869,441.2514,3384.0
2023-07-05 13:30:00,446.73,447.57,446.72,447.56,2200.0,441.4886,442.3187,441.4787,442.3089,2200.0
2023-07-05 13:40:00,447.59,448.13,447.49,448.0,4701.0,442.3385,442.8722,442.2397,442.7437,4701.0
2023-07-05 13:50:00,448.02,448.02,447.68,447.73,2000.0,442.7635,442.7635,442.4275,442.4769,2000.0
2023-07-05 14:00:00,448.0,448.43,447.63,447.63,7343.0,442.7437,443.1687,442.378,442.378,7343.0
2023-07-05 14:10:00,447.35,447.72,446.92,446.95,4075.0,442.1013,442.467,441.6764,441.706,4075.0
2023-07-05 14:20:00,447.14,448.0,446.7,446.94,4858.0,441.8938,442.7437,441.459,441.6961,4858.0
2023-07-05 14:30:00,446.97,448.02,446.93,447.92,3357.0,441.7258,442.7635,441.6863,442.6646,3357.0
2023-07-05 14:40:00,447.93,447.93,447.36,447.38,5475.0,442.6745,442.6745,442.1112,442.131,5475.0
2023-07-05 14:50:00,447.5,448.19,446.95,448.19,4122.0,442.2496,442.9315,441.706,442.9315,4122.0
2023-07-05 15:00:00,448.24,448.93,448.03,448.93,3036.0,442.9809,443.6628,442.7734,443.6628,3036.0
2023-07-05 15:10:00,448.88,449.19,448.35,448.39,2628.0,443.6134,443.9197,443.0896,443.1291,2628.0
2023-07-05 15:20:00,448.44,449.52,448.23,449.35,5318.0,443.1785,444.2459,442.971,444.0779,5318.0
2023-07-05 15:30:00,449.41,449.49,448.46,448.82,4574.0,444.1372,444.2162,443.1983,443.5541,4574.0
2023-07-05 15:40:00,448.82,449.23,448.64,448.64,9187.0,443.5541,443.9593,443.3762,443.3762,9187.0
2023-07-05 15:50:00,448.63,449.59,448.17,449.36,28734.0,443.3663,444.315,442.9117,444.0877,28734.0
2023-07-06 09:30:00,441.52,443.17,438.54,443.17,16157.0,436.3397,437.9704,433.3947,437.9704,16157.0
2023-07-06 09:40:00,442.0,443.48,439.95,443.45,8707.0,436.8141,438.2767,434.7882,438.2471,8707.0
2023-07-06 09:50:00,443.6,444.75,442.34,443.33,13808.0,438.3953,439.5318,437.1501,438.1285,13808.0
2023-07-06 10:00:00,443.3,443.66,442.54,442.67,5424.0,438.0988,438.4546,437.3478,437.4762,5424.0
2023-07-06 10:10:00,442.61,442.87,441.08,441.09,3582.0,437.4169,437.6739,435.9049,435.9148,3582.0
2023-07-06 10:20:00,440.72,441.08,440.38,440.71,4754.0,435.5491,435.9049,435.2131,435.5392,4754.0
2023-07-06 10:30:00,440.31,441.73,440.25,440.68,5435.0,435.1439,436.5473,435.0846,435.5096,5435.0
2023-07-06 10:40:00,440.65,441.13,439.99,440.88,3642.0,435.4799,435.9543,434.8277,435.7072,3642.0
2023-07-06 10:50:00,441.75,442.31,441.48,442.14,1601.0,436.567,437.1205,436.3002,436.9525,1601.0
2023-07-06 11:00:00,442.18,443.17,441.89,442.58,1814.0,436.992,437.9704,436.7054,437.3873,1814.0
2023-07-06 11:10:00,442.94,442.97,442.15,442.49,2383.0,437.7431,437.7727,436.9623,437.2984,2383.0
2023-07-06 11:20:00,442.45,442.45,441.57,441.7,2405.0,437.2588,437.2588,436.3891,436.5176,2405.0
2023-07-06 11:30:00,441.93,441.93,441.29,441.3,1286.0,436.7449,436.7449,436.1124,436.1223,1286.0
2023-07-06 11:40:00,441.23,441.48,440.98,441.48,902.0,436.0531,436.3002,435.8061,436.3002,902.0
2023-07-06 11:50:00,441.5,442.0,441.35,441.73,4806.0,436.32,436.8141,436.1717,436.5473,4806.0
2023-07-06 12:00:00,441.81,441.81,441.29,441.56,1900.0,436.6263,436.6263,436.1124,436.3793,1900.0
2023-07-06 12:10:00,441.68,441.98,441.68,441.94,825.0,436.4979,436.7943,436.4979,436.7548,825.0
2023-07-06 12:20:00,441.96,442.14,441.64,441.64,6200.0,436.7746,436.9525,436.4583,436.4583,6200.0
2023-07-06 12:30:00,441.78,441.9,440.93,440.95,3357.0,436.5967,436.7153,435.7567,435.7764,3357.0
2023-07-06 12:40:00,441.01,441.59,440.85,441.51,7580.0,435.8357,436.4089,435.6776,436.3298,7580.0
2023-07-06 12:50:00,441.86,441.97,441.39,441.42,4829.0,436.6757,436.7845,436.2113,436.2409,4829.0
2023-07-06 13:00:00,441.4,441.58,440.66,440.74,29368.0,436.2211,436.399,435.4898,435.5689,29368.0
2023-07-06 13:10:00,440.63,441.18,439.74,439.95,16833.0,435.4602,436.0037,434.5806,434.7882,16833.0
2023-07-06 13:20:00,440.07,441.09,440.07,440.97,2414.0,434.9067,435.9148,434.9067,435.7962,2414.0
2023-07-06 13:30:00,440.97,441.05,440.55,440.79,4055.0,435.7962,435.8752,435.3811,435.6183,4055.0
2023-07-06 13:40:00,440.67,441.02,440.5,440.5,3004.0,435.4997,435.8456,435.3317,435.3317,3004.0
2023-07-06 13:50:00,440.36,440.36,439.94,439.94,1400.0,435.1933,435.1933,434.7783,434.7783,1400.0
2023-07-06 14:00:00,440.34,440.41,439.81,440.07,1604.0,435.1736,435.2428,434.6498,434.9067,1604.0
2023-07-06 14:10:00,440.08,440.2,439.95,440.12,1800.0,434.9166,435.0352,434.7882,434.9562,1800.0
2023-07-06 14:20:00,440.12,440.25,439.61,439.91,1662.0,434.9562,435.0846,434.4521,434.7486,1662.0
2023-07-06 14:30:00,439.95,440.63,439.86,440.43,3286.0,434.7882,435.4602,434.6992,435.2625,3286.0
2023-07-06 14:40:00,440.53,440.74,440.36,440.43,1528.0,435.3613,435.5689,435.1933,435.2625,1528.0
2023-07-06 14:50:00,440.59,441.23,440.46,441.03,22498.0,435.4206,436.0531,435.2922,435.8555,22498.0
2023-07-06 15:00:00,440.98,441.15,440.72,440.74,4773.0,435.8061,435.9741,435.5491,435.5689,4773.0
2023-07-06 15:10:00,440.81,441.27,440.73,441.1,8713.0,435.6381,436.0927,435.559,435.9247,8713.0
2023-07-06 15:20:00,441.07,441.29,440.65,440.65,16078.0,435.895,436.1124,435.4799,435.4799,16078.0
2023-07-06 15:30:00,440.52,440.77,440.32,440.32,3500.0,435.3515,435.5985,435.1538,435.1538,3500.0
2023-07-06 15:40:00,440.29,440.45,439.49,440.0,10231.0,435.1242,435.2823,434.3335,434.8376,10231.0
2023-07-06 15:50:00,440.0,441.06,439.92,440.78,40201.0,434.8376,435.8851,434.7585,435.6084,40201.0
2023-07-07 09:30:00,437.77,441.71,437.77,440.77,8921.0,432.6337,436.5275,432.6337,435.5985,8921.0
2023-07-07 09:40:00,440.69,440.69,439.9,440.0,4729.0,435.5195,435.5195,434.7387,434.8376,4729.0
2023-07-07 09:50:00,440.14,440.33,439.65,439.66,11248.0,434.9759,435.1637,434.4917,434.5016,11248.0
2023-07-07 10:00:00,439.54,440.33,439.35,439.52,3140.0,434.383,435.1637,434.1952,434.3632,3140.0
2023-07-07 10:10:00,439.54,440.03,439.22,439.67,4817.0,434.383,434.8672,434.0667,434.5114,4817.0
2023-07-07 10:20:00,439.01,440.06,438.58,440.0,1900.0,433.8592,434.8969,433.4342,434.8376,1900.0
2023-07-07 10:30:00,439.98,440.03,438.78,439.61,5395.0,434.8178,434.8672,433.6319,434.4521,5395.0
2023-07-07 10:40:00,439.92,440.0,439.02,439.22,5094.0,434.7585,434.8376,433.8691,434.0667,5094.0
2023-07-07 10:50:00,439.66,440.0,439.61,439.97,903.0,434.5016,434.8376,434.4521,434.8079,903.0
2023-07-07 11:00:00,439.89,439.98,439.29,439.55,1793.0,434.7289,434.8178,434.1359,434.3928,1793.0
2023-07-07 11:10:00,439.61,439.84,439.29,439.29,3300.0,434.4521,434.6794,434.1359,434.1359,3300.0
2023-07-07 11:20:00,439.04,439.33,438.74,439.24,2703.0,433.8888,434.1754,433.5923,434.0865,2703.0
2023-07-07 11:30:00,439.21,440.15,438.98,439.72,5301.0,434.0568,434.9858,433.8295,434.5609,5301.0
2023-07-07 11:40:00,439.94,439.94,439.24,439.3,3502.0,434.7783,434.7783,434.0865,434.1458,3502.0
2023-07-07 11:50:00,439.36,439.36,438.39,439.06,13790.0,434.2051,434.2051,433.2465,433.9086,13790.0
2023-07-07 12:00:00,439.09,440.34,438.8,439.43,19947.0,433.9382,435.1736,433.6516,434.2743,19947.0
2023-07-07 12:10:00,439.54,440.35,439.54,439.69,23211.0,434.383,435.1835,434.383,434.5312,23211.0
2023-07-07 12:20:00,439.5,439.5,438.59,438.8,4635.0,434.3434,434.3434,433.4441,433.6516,4635.0
2023-07-07 12:30:00,439.01,441.97,438.89,441.97,39402.0,433.8592,436.7845,433.7406,436.7845,39402.0
2023-07-07 12:40:00,441.96,441.99,441.19,441.99,4090.0,436.7746,436.8042,436.0136,436.8042,4090.0
2023-07-07 12:50:00,441.52,441.63,441.03,441.29,8467.0,436.3397,436.4484,435.8555,436.1124,8467.0
2023-07-07 13:00:00,441.61,441.83,441.39,441.53,10791.0,436.4287,436.6461,436.2113,436.3496,10791.0
2023-07-07 13:10:00,441.53,441.7,440.76,440.91,12121.0,436.3496,436.5176,435.5886,435.7369,12121.0
2023-07-07 13:20:00,440.86,441.5,440.58,441.3,8566.0,435.6875,436.32,435.4108,436.1223,8566.0
2023-07-07 13:30:00,441.31,443.08,441.28,443.08,7671.0,436.1322,437.8814,436.1025,437.8814,7671.0
2023-07-07 13:40:00,443.16,443.38,442.77,442.83,5745.0,437.9605,438.1779,437.5751,437.6344,5745.0
2023-07-07 13:50:00,442.82,443.26,442.82,442.93,1200.0,437.6245,438.0593,437.6245,437.7332,1200.0
2023-07-07 14:00:00,442.97,443.18,442.67,443.1,4165.0,437.7727,437.9803,437.4762,437.9012,4165.0
2023-07-07 14:10:00,442.92,442.92,442.56,442.56,3475.0,437.7233,437.7233,437.3675,437.3675,3475.0
2023-07-07 14:20:00,442.69,443.4,442.5,443.4,2877.0,437.496,438.1977,437.3082,438.1977,2877.0
2023-07-07 14:30:00,443.39,443.39,442.29,442.46,13929.0,438.1878,438.1878,437.1007,437.2687,13929.0
2023-07-07 14:40:00,442.46,442.83,441.89,441.9,3489.0,437.2687,437.6344,436.7054,436.7153,3489.0
2023-07-07 14:50:00,441.81,442.12,441.51,441.93,5338.0,436.6263,436.9327,436.3298,436.7449,5338.0
2023-07-07 15:00:00,441.95,442.13,441.35,441.35,4092.0,436.7647,436.9426,436.1717,436.1717,4092.0
2023-07-07 15:10:00,441.46,441.74,440.92,440.92,3700.0,436.2804,436.5572,435.7468,435.7468,3700.0
2023-07-07 15:20:00,440.88,441.17,440.69,441.05,2613.0,435.7072,435.9938,435.5195,435.8752,2613.0
2023-07-07 15:30:00,440.91,441.34,440.76,440.78,5939.0,435.7369,436.1618,435.5886,435.6084,5939.0
2023-07-07 15:40:00,440.7,440.82,439.64,439.69,6610.0,435.5294,435.6479,434.4818,434.5312,6610.0
2023-07-07 15:50:00,439.74,440.32,439.21,440.17,32427.0,434.5806,435.1538,434.0568,435.0056,32427.0
2023-07-10 09:30:00,439.55,442.69,438.01,442.68,6350.0,434.3928,437.496,432.8709,437.4861,6350.0
2023-07-10 09:40:00,443.53,444.04,442.75,442.95,20340.0,438.3261,438.8302,437.5553,437.753,20340.0
2023-07-10 09:50:00,443.32,443.46,442.2,442.28,12524.0,438.1186,438.257,437.0118,437.0908,12524.0
2023-07-10 10:00:00,442.52,444.24,442.51,443.68,19831.0,437.328,439.0278,437.3181,438.4744,19831.0
2023-07-10 10:10:00,443.23,444.1,443.22,443.84,2022.0,438.0297,438.8895,438.0198,438.6325,2022.0
2023-07-10 10:20:00,443.66,443.66,443.02,443.03,2119.0,438.4546,438.4546,437.8221,437.832,2119.0
2023-07-10 10:30:00,442.24,442.24,441.43,441.61,300.0,437.0513,437.0513,436.2508,436.4287,300.0
2023-07-10 10:40:00,441.95,442.02,441.87,442.0,500.0,436.7647,436.8339,436.6856,436.8141,500.0
2023-07-10 10:50:00,442.0,442.01,441.14,441.71,1244.0,436.8141,436.824,435.9642,436.5275,1244.0
2023-07-10 11:00:00,441.8,441.8,441.51,441.72,2100.0,436.6164,436.6164,436.3298,436.5374,2100.0
2023-07-10 11:10:00,441.92,442.71,441.88,442.56,2497.0,436.735,437.5158,436.6955,437.3675,2497.0
2023-07-10 11:20:00,442.18,443.24,442.17,443.24,1458.0,436.992,438.0396,436.9821,438.0396,1458.0
2023-07-10 11:30:00,443.28,443.5,443.2,443.47,700.0,438.0791,438.2965,438.0,438.2669,700.0
2023-07-10 11:40:00,443.49,443.52,442.53,442.69,16029.0,438.2866,438.3163,437.3379,437.496,16029.0
2023-07-10 11:50:00,442.71,442.71,442.71,442.71,100.0,437.5158,437.5158,437.5158,437.5158,100.0
2023-07-10 12:00:00,442.53,443.37,442.53,443.04,4756.0,437.3379,438.168,437.3379,437.8419,4756.0
2023-07-10 12:10:00,443.19,443.49,443.19,443.44,1064.0,437.9901,438.2866,437.9901,438.2372,1064.0
2023-07-10 12:20:00,443.58,443.98,443.45,443.67,2020.0,438.3756,438.7709,438.2471,438.4645,2020.0
2023-07-10 12:30:00,443.79,444.37,443.79,444.25,4334.0,438.5831,439.1563,438.5831,439.0377,4334.0
2023-07-10 12:40:00,443.99,444.13,443.83,443.83,1115.0,438.7808,438.9191,438.6226,438.6226,1115.0
2023-07-10 12:50:00,443.53,444.01,443.53,443.84,1126.0,438.3261,438.8005,438.3261,438.6325,1126.0
2023-07-10 13:00:00,443.84,444.18,443.76,443.95,9245.0,438.6325,438.9685,438.5535,438.7412,9245.0
2023-07-10 13:10:00,444.05,444.64,444.05,444.64,1923.0,438.84,439.4231,438.84,439.4231,1923.0
2023-07-10 13:20:00,444.83,445.28,444.53,445.27,5299.0,439.6109,440.0556,439.3144,440.0457,5299.0
2023-07-10 13:30:00,444.89,444.89,443.99,444.0,2679.0,439.6702,439.6702,438.7808,438.7906,2679.0
2023-07-10 13:40:00,444.0,444.0,443.48,443.71,1300.0,438.7906,438.7906,438.2767,438.504,1300.0
2023-07-10 13:50:00,443.71,443.96,443.52,443.74,994.0,438.504,438.7511,438.3163,438.5337,994.0
2023-07-10 14:00:00,443.81,444.0,443.66,443.81,1800.0,438.6029,438.7906,438.4546,438.6029,1800.0
2023-07-10 14:10:00,443.91,444.1,443.86,443.86,2047.0,438.7017,438.8895,438.6523,438.6523,2047.0
2023-07-10 14:20:00,443.82,444.09,443.74,444.0,1453.0,438.6127,438.8796,438.5337,438.7906,1453.0
2023-07-10 14:30:00,444.0,444.06,443.5,443.5,3106.0,438.7906,438.8499,438.2965,438.2965,3106.0
2023-07-10 14:40:00,443.28,443.28,443.01,443.05,1000.0,438.0791,438.0791,437.8123,437.8518,1000.0
2023-07-10 14:50:00,442.92,443.67,442.89,443.67,2201.0,437.7233,438.4645,437.6937,438.4645,2201.0
2023-07-10 15:00:00,443.75,443.75,443.06,443.06,729.0,438.5436,438.5436,437.8617,437.8617,729.0
2023-07-10 15:10:00,443.35,443.37,443.08,443.25,2381.0,438.1483,438.168,437.8814,438.0494,2381.0
2023-07-10 15:20:00,443.29,443.96,443.29,443.88,4151.0,438.089,438.7511,438.089,438.672,4151.0
2023-07-10 15:30:00,443.8,443.92,443.22,443.23,3368.0,438.593,438.7116,438.0198,438.0297,3368.0
2023-07-10 15:40:00,443.48,443.61,443.1,443.17,4668.0,438.2767,438.4052,437.9012,437.9704,4668.0
2023-07-10 15:50:00,442.51,444.09,442.51,444.09,35742.0,437.3181,438.8796,437.3181,438.8796,35742.0
2023-07-11 09:30:00,446.58,446.58,444.51,445.66,4293.0,441.3404,441.3404,439.2947,440.4312,4293.0
2023-07-11 09:40:00,444.65,445.82,444.65,445.82,935.0,439.433,440.5893,439.433,440.5893,935.0
2023-07-11 09:50:00,445.52,445.6,444.79,444.79,813.0,440.2928,440.3719,439.5714,439.5714,813.0
2023-07-11 10:00:00,445.49,446.1,445.49,445.9,1747.0,440.2632,440.866,440.2632,440.6683,1747.0
2023-07-11 10:10:00,445.6,446.62,445.53,446.62,3632.0,440.3719,441.3799,440.3027,441.3799,3632.0
2023-07-11 10:20:00,446.8,446.91,446.19,446.38,1395.0,441.5578,441.6665,440.9549,441.1427,1395.0
2023-07-11 10:30:00,446.15,446.15,444.89,444.89,501.0,440.9154,440.9154,439.6702,439.6702,501.0
2023-07-11 10:40:00,445.29,445.93,445.29,445.93,300.0,440.0655,440.698,440.0655,440.698,300.0
2023-07-11 10:50:00,445.78,446.11,445.75,446.05,1000.0,440.5498,440.8759,440.5201,440.8166,1000.0
2023-07-11 11:00:00,446.02,447.59,445.82,447.25,3600.0,440.7869,442.3385,440.5893,442.0025,3600.0
2023-07-11 11:10:00,447.26,447.26,445.96,446.27,3485.0,442.0124,442.0124,440.7276,441.034,3485.0
2023-07-11 11:20:00,446.45,446.89,446.27,446.75,1475.0,441.2119,441.6467,441.034,441.5084,1475.0
2023-07-11 11:30:00,446.97,447.15,446.94,447.0,2455.0,441.7258,441.9037,441.6961,441.7554,2455.0
2023-07-11 11:40:00,446.91,447.18,446.84,447.07,1665.0,441.6665,441.9333,441.5973,441.8246,1665.0
2023-07-11 11:50:00,447.0,447.02,446.35,447.01,1226.0,441.7554,441.7752,441.1131,441.7653,1226.0
2023-07-11 12:00:00,446.97,447.7,446.58,446.58,2712.0,441.7258,442.4472,441.3404,441.3404,2712.0
2023-07-11 12:10:00,446.55,447.23,446.55,447.02,500.0,441.3107,441.9827,441.3107,441.7752,500.0
2023-07-11 12:20:00,447.27,447.43,446.76,446.86,1618.0,442.0223,442.1804,441.5183,441.6171,1618.0
2023-07-11 12:30:00,447.0,447.29,446.54,446.59,2200.0,441.7554,442.042,441.3008,441.3502,2200.0
2023-07-11 12:40:00,446.68,446.91,446.16,446.16,2788.0,441.4392,441.6665,440.9253,440.9253,2788.0
2023-07-11 12:50:00,446.16,446.87,446.1,446.1,2513.0,440.9253,441.627,440.866,440.866,2513.0
2023-07-11 13:00:00,446.18,446.49,446.12,446.15,1500.0,440.9451,441.2514,440.8858,440.9154,1500.0
2023-07-11 13:10:00,446.29,446.29,445.72,446.25,725.0,441.0538,441.0538,440.4905,441.0142,725.0
2023-07-11 13:20:00,446.61,446.78,446.41,446.78,765.0,441.37,441.538,441.1724,441.538,765.0
2023-07-11 13:30:00,447.03,447.18,446.62,446.83,1566.0,441.7851,441.9333,441.3799,441.5874,1566.0
2023-07-11 13:40:00,446.9,447.12,446.81,446.85,1570.0,441.6566,441.874,441.5677,441.6072,1570.0
2023-07-11 13:50:00,446.85,447.21,446.81,447.21,1430.0,441.6072,441.963,441.5677,441.963,1430.0
2023-07-11 14:00:00,447.08,447.43,447.05,447.43,1157.0,441.8345,442.1804,441.8048,442.1804,1157.0
2023-07-11 14:10:00,447.08,447.3,447.0,447.12,1814.0,441.8345,442.0519,441.7554,441.874,1814.0
2023-07-11 14:20:00,447.15,447.38,447.11,447.38,2884.0,441.9037,442.131,441.8641,442.131,2884.0
2023-07-11 14:30:00,447.81,447.81,446.98,446.98,1103.0,442.5559,442.5559,441.7357,441.7357,1103.0
2023-07-11 14:40:00,447.04,447.53,447.03,447.5,1934.0,441.795,442.2792,441.7851,442.2496,1934.0
2023-07-11 14:50:00,447.57,448.23,447.45,448.17,3345.0,442.3187,442.971,442.2002,442.9117,3345.0
2023-07-11 15:00:00,448.25,448.63,448.15,448.34,2041.0,442.9908,443.3663,442.8919,443.0797,2041.0
2023-07-11 15:10:00,448.16,448.29,447.91,448.26,3789.0,442.9018,443.0303,442.6548,443.0007,3789.0
2023-07-11 15:20:00,448.33,450.15,448.33,449.65,5152.0,443.0698,444.8685,443.0698,444.3743,5152.0
2023-07-11 15:30:00,449.44,451.0,449.44,450.33,5762.0,444.1668,445.7085,444.1668,445.0464,5762.0
2023-07-11 15:40:00,450.49,451.61,450.46,451.12,11432.0,445.2045,446.3113,445.1748,445.8271,11432.0
2023-07-11 15:50:00,451.11,451.32,449.27,449.41,47672.0,445.8172,446.0248,443.9988,444.1372,47672.0
2023-07-12 09:30:00,448.79,450.62,445.02,445.61,14194.0,443.5244,445.333,439.7987,440.3817,14194.0
2023-07-12 09:40:00,445.0,448.49,445.0,448.4,2991.0,439.7789,443.228,439.7789,443.139,2991.0
2023-07-12 09:50:00,448.88,448.88,447.07,447.8,4125.0,443.6134,443.6134,441.8246,442.5461,4125.0
2023-07-12 10:00:00,448.03,448.23,447.16,447.16,3919.0,442.7734,442.971,441.9136,441.9136,3919.0
2023-07-12 10:10:00,446.53,447.69,446.38,446.39,3807.0,441.291,442.4373,441.1427,441.1526,3807.0
2023-07-12 10:20:00,446.16,447.0,446.0,447.0,2468.0,440.9253,441.7554,440.7672,441.7554,2468.0
2023-07-12 10:30:00,447.47,448.39,447.47,448.0,2825.0,442.2199,443.1291,442.2199,442.7437,2825.0
2023-07-12 10:40:00,448.18,448.68,447.45,447.73,5298.0,442.9216,443.4157,442.2002,442.4769,5298.0
2023-07-12 10:50:00,447.46,448.51,447.46,448.28,1409.0,442.21,443.2477,442.21,443.0204,1409.0
2023-07-12 11:00:00,448.55,448.67,447.71,448.11,1825.0,443.2873,443.4058,442.4571,442.8524,1825.0
2023-07-12 11:10:00,447.82,448.68,447.82,448.55,7764.0,442.5658,443.4157,442.5658,443.2873,7764.0
2023-07-12 11:20:00,448.23,448.24,447.71,447.71,800.0,442.971,442.9809,442.4571,442.4571,800.0
2023-07-12 11:30:00,447.78,447.8,446.68,446.68,1446.0,442.5263,442.5461,441.4392,441.4392,1446.0
2023-07-12 11:40:00,446.24,447.26,445.63,447.26,2442.0,441.0044,442.0124,440.4015,442.0124,2442.0
2023-07-12 11:50:00,447.44,447.44,446.67,446.98,3581.0,442.1903,442.1903,441.4293,441.7357,3581.0
2023-07-12 12:00:00,447.31,447.82,446.9,447.25,9813.0,442.0618,442.5658,441.6566,442.0025,9813.0
2023-07-12 12:10:00,447.0,448.28,447.0,448.28,7371.0,441.7554,443.0204,441.7554,443.0204,7371.0
2023-07-12 12:20:00,448.45,449.82,448.45,449.82,15487.0,443.1884,444.5423,443.1884,444.5423,15487.0
2023-07-12 12:30:00,449.69,450.64,449.68,450.22,3505.0,444.4139,445.3527,444.404,444.9377,3505.0
2023-07-12 12:40:00,450.28,450.69,449.99,450.0,3074.0,444.997,445.4021,444.7104,444.7202,3074.0
2023-07-12 12:50:00,450.03,450.29,449.93,450.16,1728.0,444.7499,445.0068,444.6511,444.8784,1728.0
2023-07-12 13:00:00,450.29,450.32,449.8,450.17,2505.0,445.0068,445.0365,444.5226,444.8882,2505.0
2023-07-12 13:10:00,450.08,450.6,450.08,450.6,1937.0,444.7993,445.3132,444.7993,445.3132,1937.0
2023-07-12 13:20:00,450.19,450.61,450.14,450.61,1000.0,444.908,445.3231,444.8586,445.3231,1000.0
2023-07-12 13:30:00,450.66,450.82,449.39,449.39,4123.0,445.3725,445.5306,444.1174,444.1174,4123.0
2023-07-12 13:40:00,448.99,449.68,448.88,449.29,1800.0,443.7221,444.404,443.6134,444.0186,1800.0
2023-07-12 13:50:00,449.33,449.33,448.44,448.94,2147.0,444.0581,444.0581,443.1785,443.6727,2147.0
2023-07-12 14:00:00,449.32,449.37,449.03,449.19,709.0,444.0482,444.0976,443.7616,443.9197,709.0
2023-07-12 14:10:00,449.49,449.8,448.97,449.02,3183.0,444.2162,444.5226,443.7023,443.7517,3183.0
2023-07-12 14:20:00,449.02,449.65,449.02,449.53,911.0,443.7517,444.3743,443.7517,444.2558,911.0
2023-07-12 14:30:00,449.26,449.63,449.01,449.63,1200.0,443.9889,444.3546,443.7419,444.3546,1200.0
2023-07-12 14:40:00,449.63,449.63,448.35,448.35,2087.0,444.3546,444.3546,443.0896,443.0896,2087.0
2023-07-12 14:50:00,448.42,448.42,447.41,447.64,1600.0,443.1588,443.1588,442.1606,442.3879,1600.0
2023-07-12 15:00:00,447.82,447.97,447.05,447.41,3802.0,442.5658,442.7141,441.8048,442.1606,3802.0
2023-07-12 15:10:00,447.26,447.26,446.82,447.0,1200.0,442.0124,442.0124,441.5775,441.7554,1200.0
2023-07-12 15:20:00,446.76,446.76,445.31,445.83,2528.0,441.5183,441.5183,440.0853,440.5992,2528.0
2023-07-12 15:30:00,445.96,446.84,445.76,446.51,3889.0,440.7276,441.5973,440.53,441.2712,3889.0
2023-07-12 15:40:00,446.67,446.67,445.57,445.68,9287.0,441.4293,441.4293,440.3422,440.4509,9287.0
2023-07-12 15:50:00,445.56,445.87,444.82,445.25,38189.0,440.3323,440.6387,439.601,440.026,38189.0
2023-07-13 09:30:00,448.23,449.79,445.63,445.63,4626.0,442.971,444.5127,440.4015,440.4015,4626.0
2023-07-13 09:40:00,445.4,448.56,444.69,448.5,2413.0,440.1742,443.2971,439.4725,443.2378,2413.0
2023-07-13 09:50:00,448.62,449.16,447.94,448.56,2300.0,443.3564,443.8901,442.6844,443.2971,2300.0
2023-07-13 10:00:00,449.15,449.46,448.75,449.46,1661.0,443.8802,444.1866,443.4849,444.1866,1661.0
2023-07-13 10:10:00,449.14,449.14,448.12,448.4,4498.0,443.8703,443.8703,442.8623,443.139,4498.0
2023-07-13 10:20:00,448.46,449.86,448.14,449.26,4265.0,443.1983,444.5819,442.8821,443.9889,4265.0
2023-07-13 10:30:00,449.52,450.1,449.51,449.62,3799.0,444.2459,444.8191,444.236,444.3447,3799.0
2023-07-13 10:40:00,449.44,450.33,449.44,449.58,1200.0,444.1668,445.0464,444.1668,444.3052,1200.0
2023-07-13 10:50:00,449.37,449.91,448.96,449.75,2822.0,444.0976,444.6313,443.6924,444.4732,2822.0
2023-07-13 11:00:00,449.73,449.74,448.8,448.82,1401.0,444.4534,444.4633,443.5343,443.5541,1401.0
2023-07-13 11:10:00,448.97,449.21,448.58,449.21,3365.0,443.7023,443.9395,443.3169,443.9395,3365.0
2023-07-13 11:20:00,449.8,450.6,449.7,449.84,2584.0,444.5226,445.3132,444.4238,444.5621,2584.0
2023-07-13 11:30:00,449.9,450.17,449.58,449.81,2300.0,444.6214,444.8882,444.3052,444.5325,2300.0
2023-07-13 11:40:00,449.67,449.67,449.28,449.56,1271.0,444.3941,444.3941,444.0087,444.2854,1271.0
2023-07-13 11:50:00,449.62,449.82,449.29,449.78,3700.0,444.3447,444.5423,444.0186,444.5028,3700.0
2023-07-13 12:00:00,450.0,450.0,449.2,449.35,1723.0,444.7202,444.7202,443.9296,444.0779,1723.0
2023-07-13 12:10:00,449.41,450.0,449.08,449.86,1954.0,444.1372,444.7202,443.811,444.5819,1954.0
2023-07-13 12:20:00,449.92,449.96,449.63,449.75,2891.0,444.6412,444.6807,444.3546,444.4732,2891.0
2023-07-13 12:30:00,449.94,450.58,449.94,450.07,7284.0,444.6609,445.2934,444.6609,444.7894,7284.0
2023-07-13 12:40:00,449.78,450.31,449.77,449.97,1765.0,444.5028,445.0266,444.4929,444.6906,1765.0
2023-07-13 12:50:00,449.86,449.87,449.38,449.62,3728.0,444.5819,444.5918,444.1075,444.3447,3728.0
2023-07-13 13:00:00,449.48,449.48,449.32,449.32,900.0,444.2063,444.2063,444.0482,444.0482,900.0
2023-07-13 13:10:00,449.31,450.17,449.05,450.16,1100.0,444.0383,444.8882,443.7814,444.8784,1100.0
2023-07-13 13:20:00,450.12,450.96,450.1,450.96,4174.0,444.8388,445.669,444.8191,445.669,4174.0
2023-07-13 13:30:00,450.79,450.88,450.53,450.62,1167.0,445.501,445.5899,445.244,445.333,1167.0
2023-07-13 13:40:00,450.5,451.24,450.43,450.81,3005.0,445.2144,445.9457,445.1452,445.5207,3005.0
2023-07-13 13:50:00,450.61,451.61,450.61,451.47,801.0,445.3231,446.3113,445.3231,446.173,801.0
2023-07-13 14:00:00,451.99,451.99,451.27,451.72,1105.0,446.6869,446.6869,445.9753,446.4201,1105.0
2023-07-13 14:10:00,451.59,451.63,450.93,450.94,2039.0,446.2916,446.3311,445.6393,445.6492,2039.0
2023-07-13 14:20:00,451.13,451.26,450.53,450.73,2681.0,445.837,445.9655,445.244,445.4417,2681.0
2023-07-13 14:30:00,450.92,450.92,450.57,450.57,400.0,445.6294,445.6294,445.2836,445.2836,400.0
2023-07-13 14:40:00,450.85,451.2,450.63,450.96,2086.0,445.5603,445.9062,445.3428,445.669,2086.0
2023-07-13 14:50:00,451.04,452.53,451.04,452.43,3722.0,445.748,447.2206,445.748,447.1217,3722.0
2023-07-13 15:00:00,452.1,452.8,451.93,451.97,1908.0,446.7956,447.4874,446.6276,446.6671,1908.0
2023-07-13 15:10:00,451.66,451.66,450.68,450.95,2600.0,446.3608,446.3608,445.3923,445.6591,2600.0
2023-07-13 15:20:00,451.32,452.26,451.23,452.16,3999.0,446.0248,446.9537,445.9358,446.8549,3999.0
2023-07-13 15:30:00,452.42,452.51,452.18,452.5,5692.0,447.1118,447.2008,446.8747,447.1909,5692.0
2023-07-13 15:40:00,452.5,453.42,452.5,453.13,15479.0,447.1909,448.1001,447.1909,447.8135,15479.0
2023-07-13 15:50:00,453.2,454.35,452.63,454.07,56790.0,447.8827,449.0192,447.3194,448.7425,56790.0
2023-07-14 09:30:00,455.96,456.37,453.38,453.39,5187.0,450.6103,451.0155,448.0606,448.0705,5187.0
2023-07-14 09:40:00,453.37,453.52,451.71,451.72,2987.0,448.0507,448.1989,446.4102,446.4201,2987.0
2023-07-14 09:50:00,451.72,454.41,451.7,454.01,5298.0,446.4201,449.0785,446.4003,448.6832,5298.0
2023-07-14 10:00:00,453.85,454.23,453.33,453.67,4185.0,448.5251,448.9006,448.0112,448.3472,4185.0
2023-07-14 10:10:00,453.86,454.3,452.84,452.98,4834.0,448.5349,448.9698,447.5269,447.6653,4834.0
2023-07-14 10:20:00,453.21,453.78,452.73,453.2,14041.0,447.8926,448.4559,447.4182,447.8827,14041.0
2023-07-14 10:30:00,453.15,453.63,451.96,452.78,5529.0,447.8333,448.3076,446.6572,447.4676,5529.0
2023-07-14 10:40:00,452.87,453.36,452.87,453.29,3300.0,447.5566,448.0408,447.5566,447.9716,3300.0
2023-07-14 10:50:00,453.25,455.05,453.25,454.82,5846.0,447.9321,449.711,447.9321,449.4837,5846.0
2023-07-14 11:00:00,454.54,454.89,454.41,454.42,2415.0,449.207,449.5529,449.0785,449.0884,2415.0
2023-07-14 11:10:00,454.46,454.46,453.33,453.34,1823.0,449.1279,449.1279,448.0112,448.0211,1823.0
2023-07-14 11:20:00,453.47,453.47,452.15,452.39,4023.0,448.1495,448.1495,446.845,447.0822,4023.0
2023-07-14 11:30:00,452.82,453.11,452.4,452.44,7414.0,447.5072,447.7937,447.0921,447.1316,7414.0
2023-07-14 11:40:00,452.52,452.61,452.28,452.47,6016.0,447.2107,447.2996,446.9735,447.1613,6016.0
2023-07-14 11:50:00,452.64,453.21,452.59,453.21,6900.0,447.3293,447.8926,447.2799,447.8926,6900.0
2023-07-14 12:00:00,453.21,453.4,452.5,452.5,1194.0,447.8926,448.0803,447.1909,447.1909,1194.0
2023-07-14 12:10:00,452.65,452.97,452.6,452.88,1700.0,447.3391,447.6554,447.2897,447.5664,1700.0
2023-07-14 12:20:00,452.88,452.88,452.88,452.88,0.0,447.5664,447.5664,447.5664,447.5664,0.0
2023-07-14 12:30:00,453.0,453.85,453.0,453.85,1830.0,447.685,448.5251,447.685,448.5251,1830.0
2023-07-14 12:40:00,453.39,454.37,453.39,454.37,4200.0,448.0705,449.039,448.0705,449.039,4200.0
2023-07-14 12:50:00,454.4,454.93,454.2,454.93,1406.0,449.0686,449.5924,448.871,449.5924,1406.0
2023-07-14 13:00:00,455.02,455.02,454.57,454.85,1400.0,449.6813,449.6813,449.2366,449.5133,1400.0
2023-07-14 13:10:00,455.0,455.05,454.84,455.03,4209.0,449.6616,449.711,449.5035,449.6912,4209.0
2023-07-14 13:20:00,455.12,455.16,454.65,454.65,1400.0,449.7802,449.8197,449.3157,449.3157,1400.0
2023-07-14 13:30:00,454.91,455.27,454.77,455.11,1900.0,449.5726,449.9284,449.4343,449.7703,1900.0
2023-07-14 13:40:00,455.27,456.38,455.26,456.38,5065.0,449.9284,451.0254,449.9185,451.0254,5065.0
2023-07-14 13:50:00,456.1,456.63,455.79,456.22,3002.0,450.7487,451.2724,450.4423,450.8673,3002.0
2023-07-14 14:00:00,455.82,455.82,455.53,455.82,1500.0,450.472,450.472,450.1854,450.472,1500.0
2023-07-14 14:10:00,455.97,456.91,455.87,456.84,2504.0,450.6202,451.5492,450.5214,451.48,2504.0
2023-07-14 14:20:00,457.37,457.5,456.49,456.49,5288.0,452.0038,452.1322,451.1341,451.1341,5288.0
2023-07-14 14:30:00,456.59,456.95,456.44,456.44,1600.0,451.2329,451.5887,451.0847,451.0847,1600.0
2023-07-14 14:40:00,456.43,457.0,456.24,456.35,2611.0,451.0748,451.6381,450.887,450.9957,2611.0
2023-07-14 14:50:00,456.4,457.21,456.32,456.5,3565.0,451.0451,451.8456,450.9661,451.144,3565.0
2023-07-14 15:00:00,456.24,456.5,456.0,456.5,1700.0,450.887,451.144,450.6498,451.144,1700.0
2023-07-14 15:10:00,456.5,457.44,456.5,457.12,6965.0,451.144,452.0729,451.144,451.7567,6965.0
2023-07-14 15:20:00,457.17,457.6,457.0,457.53,13652.0,451.8061,452.2311,451.6381,452.1619,13652.0
2023-07-14 15:30:00,457.46,457.51,457.14,457.5,3925.0,452.0927,452.1421,451.7765,452.1322,3925.0
2023-07-14 15:40:00,457.53,457.6,457.13,457.31,10336.0,452.1619,452.2311,451.7666,451.9445,10336.0
2023-07-14 15:50:00,457.14,457.95,456.41,457.6,35881.0,451.7765,452.577,451.055,452.2311,35881.0
2023-07-17 09:30:00,458.34,460.04,458.34,458.39,4087.0,452.9624,454.6424,452.9624,453.0118,4087.0
2023-07-17 09:40:00,459.22,459.22,456.99,456.99,4840.0,453.8321,453.8321,451.6282,451.6282,4840.0
2023-07-17 09:50:00,457.65,457.65,456.41,456.61,1411.0,452.2805,452.2805,451.055,451.2527,1411.0
2023-07-17 10:00:00,457.24,457.44,456.05,456.94,2600.0,451.8753,452.0729,450.6993,451.5788,2600.0
2023-07-17 10:10:00,456.54,457.2,455.83,456.95,5568.0,451.1835,451.8358,450.4818,451.5887,5568.0
2023-07-17 10:20:00,456.68,457.15,456.0,456.66,6128.0,451.3219,451.7863,450.6498,451.3021,6128.0
2023-07-17 10:30:00,456.68,456.97,456.62,456.92,710.0,451.3219,451.6085,451.2626,451.559,710.0
2023-07-17 10:40:00,456.95,457.37,456.82,457.24,2170.0,451.5887,452.0038,451.4602,451.8753,2170.0
2023-07-17 10:50:00,456.73,457.45,456.71,456.72,2000.0,451.3713,452.0828,451.3515,451.3614,2000.0
2023-07-17 11:00:00,456.71,457.35,456.39,457.35,2500.0,451.3515,451.984,451.0353,451.984,2500.0
2023-07-17 11:10:00,457.04,457.44,456.91,457.33,2662.0,451.6776,452.0729,451.5492,451.9642,2662.0
2023-07-17 11:20:00,457.47,458.53,457.47,458.23,2800.0,452.1026,453.1502,452.1026,452.8537,2800.0
2023-07-17 11:30:00,458.93,459.66,458.52,458.94,2555.0,453.5455,454.2669,453.1403,453.5553,2555.0
2023-07-17 11:40:00,459.06,459.22,458.31,458.31,665.0,453.6739,453.8321,452.9327,452.9327,665.0
2023-07-17 11:50:00,458.54,459.21,458.36,459.11,3723.0,453.16,453.8222,452.9822,453.7234,3723.0
2023-07-17 12:00:00,459.11,459.11,459.03,459.11,1000.0,453.7234,453.7234,453.6443,453.7234,1000.0
2023-07-17 12:10:00,459.0,459.04,458.43,458.44,1000.0,453.6146,453.6542,453.0513,453.0612,1000.0
2023-07-17 12:20:00,458.44,459.33,458.43,459.18,2990.0,453.0612,453.9408,453.0513,453.7925,2990.0
2023-07-17 12:30:00,459.21,459.21,458.48,458.48,5333.0,453.8222,453.8222,453.1007,453.1007,5333.0
2023-07-17 12:40:00,458.14,458.14,457.58,458.03,746.0,452.7647,452.7647,452.2113,452.656,746.0
2023-07-17 12:50:00,458.1,458.29,458.09,458.11,1300.0,452.7252,452.913,452.7153,452.7351,1300.0
2023-07-17 13:00:00,458.25,458.25,457.66,457.66,800.0,452.8734,452.8734,452.2904,452.2904,800.0
2023-07-17 13:10:00,457.5,458.84,457.5,458.84,1314.0,452.1322,453.4565,452.1322,453.4565,1314.0
2023-07-17 13:20:00,458.83,459.17,458.34,458.34,1934.0,453.4466,453.7826,452.9624,452.9624,1934.0
2023-07-17 13:30:00,458.19,458.76,458.08,458.76,1797.0,452.8141,453.3775,452.7054,453.3775,1797.0
2023-07-17 13:40:00,458.4,458.4,458.3,458.3,500.0,453.0217,453.0217,452.9229,452.9229,500.0
2023-07-17 13:50:00,458.23,458.23,457.79,457.81,1300.0,452.8537,452.8537,452.4188,452.4386,1300.0
2023-07-17 14:00:00,457.47,457.53,457.26,457.27,500.0,452.1026,452.1619,451.8951,451.9049,500.0
2023-07-17 14:10:00,457.54,457.86,457.54,457.86,889.0,452.1718,452.488,452.1718,452.488,889.0
2023-07-17 14:20:00,457.97,458.28,457.96,458.28,213.0,452.5967,452.9031,452.5868,452.9031,213.0
2023-07-17 14:30:00,458.77,458.77,457.91,457.92,964.0,453.3873,453.3873,452.5374,452.5473,964.0
2023-07-17 14:40:00,457.62,457.63,457.42,457.63,400.0,452.2508,452.2607,452.0532,452.2607,400.0
2023-07-17 14:50:00,457.87,458.02,457.87,458.02,400.0,452.4979,452.6461,452.4979,452.6461,400.0
2023-07-17 15:00:00,458.13,458.49,458.13,458.34,1050.0,452.7549,453.1106,452.7549,452.9624,1050.0
2023-07-17 15:10:00,457.69,458.17,457.69,458.17,927.0,452.32,452.7944,452.32,452.7944,927.0
2023-07-17 15:20:00,458.53,458.53,458.5,458.5,300.0,453.1502,453.1502,453.1205,453.1205,300.0
2023-07-17 15:30:00,458.56,458.64,458.17,458.64,1305.0,453.1798,453.2589,452.7944,453.2589,1305.0
2023-07-17 15:40:00,458.77,458.77,458.28,458.5,2897.0,453.3873,453.3873,452.9031,453.1205,2897.0
2023-07-17 15:50:00,458.38,459.35,457.77,457.8,16669.0,453.0019,453.9605,452.3991,452.4287,16669.0
2023-07-18 09:30:00,456.55,458.87,456.55,457.73,5136.0,451.1934,453.4862,451.1934,452.3595,5136.0
2023-07-18 09:40:00,457.61,458.44,457.5,457.5,1755.0,452.241,453.0612,452.1322,452.1322,1755.0
2023-07-18 09:50:00,457.9,457.9,456.69,457.82,2050.0,452.5275,452.5275,451.3317,452.4485,2050.0
2023-07-18 10:00:00,458.22,458.23,457.21,457.86,5406.0,452.8438,452.8537,451.8456,452.488,5406.0
2023-07-18 10:10:00,457.86,458.89,457.86,458.25,818.0,452.488,453.5059,452.488,452.8734,818.0
2023-07-18 10:20:00,458.41,459.28,458.22,459.11,1799.0,453.0316,453.8914,452.8438,453.7234,1799.0
2023-07-18 10:30:00,459.13,460.04,458.41,458.74,9971.0,453.7431,454.6424,453.0316,453.3577,9971.0
2023-07-18 10:40:00,458.77,459.75,458.76,459.75,400.0,453.3873,454.3558,453.3775,454.3558,400.0
2023-07-18 10:50:00,460.12,461.25,460.12,461.25,1077.0,454.7215,455.8382,454.7215,455.8382,1077.0
2023-07-18 11:00:00,461.26,461.4,459.97,460.06,3143.0,455.8481,455.9865,454.5733,454.6622,3143.0
2023-07-18 11:10:00,460.35,460.64,460.26,460.64,300.0,454.9488,455.2354,454.8599,455.2354,300.0
2023-07-18 11:20:00,460.2,460.65,458.94,459.01,4240.0,454.8006,455.2453,453.5553,453.6245,4240.0
2023-07-18 11:30:00,459.05,459.23,458.64,458.71,800.0,453.6641,453.8419,453.2589,453.328,800.0
2023-07-18 11:40:00,458.31,458.31,458.1,458.1,300.0,452.9327,452.9327,452.7252,452.7252,300.0
2023-07-18 11:50:00,458.31,458.87,458.1,458.87,931.0,452.9327,453.4862,452.7252,453.4862,931.0
2023-07-18 12:00:00,458.6,459.14,458.14,458.53,2408.0,453.2193,453.753,452.7647,453.1502,2408.0
2023-07-18 12:10:00,458.5,458.64,458.49,458.56,998.0,453.1205,453.2589,453.1106,453.1798,998.0
2023-07-18 12:20:00,458.65,458.98,458.32,458.47,1891.0,453.2687,453.5949,452.9426,453.0909,1891.0
2023-07-18 12:30:00,458.58,459.02,457.98,459.02,4112.0,453.1996,453.6344,452.6066,453.6344,4112.0
2023-07-18 12:40:00,458.94,459.03,458.7,458.75,1956.0,453.5553,453.6443,453.3182,453.3676,1956.0
2023-07-18 12:50:00,458.92,460.11,458.92,460.11,1347.0,453.5356,454.7116,453.5356,454.7116,1347.0
2023-07-18 13:00:00,460.19,460.46,460.19,460.46,300.0,454.7907,455.0575,454.7907,455.0575,300.0
2023-07-18 13:10:00,460.49,461.0,460.24,460.24,1849.0,455.0872,455.5912,454.8401,454.8401,1849.0
2023-07-18 13:20:00,460.17,460.17,459.7,460.15,2173.0,454.7709,454.7709,454.3064,454.7512,2173.0
2023-07-18 13:30:00,459.55,459.67,458.87,459.28,1362.0,454.1582,454.2768,453.4862,453.8914,1362.0
2023-07-18 13:40:00,459.21,459.74,459.11,459.62,1246.0,453.8222,454.346,453.7234,454.2274,1246.0
2023-07-18 13:50:00,459.53,459.94,459.48,459.8,1000.0,454.1384,454.5436,454.089,454.4053,1000.0
2023-07-18 14:00:00,460.18,460.73,460.17,460.73,1044.0,454.7808,455.3243,454.7709,455.3243,1044.0
2023-07-18 14:10:00,460.64,460.66,460.32,460.32,600.0,455.2354,455.2552,454.9192,454.9192,600.0
2023-07-18 14:20:00,460.44,460.44,460.2,460.33,594.0,455.0377,455.0377,454.8006,454.929,594.0
2023-07-18 14:30:00,460.61,460.82,459.78,459.78,1407.0,455.2058,455.4133,454.3855,454.3855,1407.0
2023-07-18 14:40:00,459.48,460.54,459.48,460.54,1000.0,454.089,455.1366,454.089,455.1366,1000.0
2023-07-18 14:50:00,461.01,461.01,460.82,461.0,500.0,455.6011,455.6011,455.4133,455.5912,500.0
2023-07-18 15:00:00,460.86,461.0,460.63,461.0,1260.0,455.4528,455.5912,455.2255,455.5912,1260.0
2023-07-18 15:10:00,460.7,461.54,460.7,461.15,2247.0,455.2947,456.1248,455.2947,455.7394,2247.0
2023-07-18 15:20:00,461.24,461.97,461.24,461.31,1787.0,455.8284,456.5498,455.8284,455.8975,1787.0
2023-07-18 15:30:00,461.38,461.7,460.83,460.9,5997.0,455.9667,456.283,455.4232,455.4924,5997.0
2023-07-18 15:40:00,461.52,462.62,461.41,462.15,5171.0,456.1051,457.1922,455.9964,456.7277,5171.0
2023-07-18 15:50:00,462.14,462.18,461.47,461.98,18886.0,456.7178,456.7573,456.0557,456.5597,18886.0
2023-07-19 09:30:00,461.02,462.03,457.19,457.19,6927.0,455.6109,456.6091,451.8259,451.8259,6927.0
2023-07-19 09:40:00,458.03,459.05,456.35,456.59,920.0,452.656,453.6641,450.9957,451.2329,920.0
2023-07-19 09:50:00,457.83,458.03,456.39,457.32,3065.0,452.4584,452.656,451.0353,451.9544,3065.0
2023-07-19 10:00:00,457.1,457.58,455.52,455.8,2760.0,451.7369,452.2113,450.1755,450.4522,2760.0
2023-07-19 10:10:00,455.88,456.99,455.81,456.65,1313.0,450.5312,451.6282,450.4621,451.2922,1313.0
2023-07-19 10:20:00,456.4,457.65,456.4,456.79,2130.0,451.0451,452.2805,451.0451,451.4306,2130.0
2023-07-19 10:30:00,457.02,457.02,454.56,454.73,6747.0,451.6579,451.6579,449.2267,449.3947,6747.0
2023-07-19 10:40:00,455.27,455.44,454.92,455.27,4065.0,449.9284,450.0964,449.5825,449.9284,4065.0
2023-07-19 10:50:00,455.62,456.33,455.19,455.85,4379.0,450.2743,450.976,449.8493,450.5016,4379.0
2023-07-19 11:00:00,455.93,456.27,455.8,455.98,4283.0,450.5807,450.9167,450.4522,450.6301,4283.0
2023-07-19 11:10:00,456.0,456.0,455.35,455.95,400.0,450.6498,450.6498,450.0075,450.6004,400.0
2023-07-19 11:20:00,455.77,455.77,455.1,455.17,6727.0,450.4225,450.4225,449.7604,449.8296,6727.0
2023-07-19 11:30:00,455.16,455.77,454.71,454.71,5925.0,449.8197,450.4225,449.375,449.375,5925.0
2023-07-19 11:40:00,454.78,454.87,454.25,454.72,1775.0,449.4442,449.5331,448.9204,449.3849,1775.0
2023-07-19 11:50:00,454.93,454.96,454.59,454.87,1412.0,449.5924,449.622,449.2564,449.5331,1412.0
2023-07-19 12:00:00,455.08,455.08,454.22,454.23,2589.0,449.7406,449.7406,448.8907,448.9006,2589.0
2023-07-19 12:10:00,454.54,455.1,454.46,454.83,2033.0,449.207,449.7604,449.1279,449.4936,2033.0
2023-07-19 12:20:00,454.86,455.0,454.19,454.88,2295.0,449.5232,449.6616,448.8611,449.543,2295.0
2023-07-19 12:30:00,454.68,454.68,454.26,454.26,602.0,449.3453,449.3453,448.9303,448.9303,602.0
2023-07-19 12:40:00,454.59,455.04,454.44,454.44,3166.0,449.2564,449.7011,449.1081,449.1081,3166.0
2023-07-19 12:50:00,454.44,454.44,453.5,453.5,7083.0,449.1081,449.1081,448.1792,448.1792,7083.0
2023-07-19 13:00:00,453.39,454.5,453.22,454.5,5795.0,448.0705,449.1674,447.9025,449.1674,5795.0
2023-07-19 13:10:00,454.38,455.02,454.38,455.02,3881.0,449.0488,449.6813,449.0488,449.6813,3881.0
2023-07-19 13:20:00,455.1,455.95,455.09,455.73,2319.0,449.7604,450.6004,449.7505,450.383,2319.0
2023-07-19 13:30:00,455.47,455.62,455.34,455.58,1000.0,450.1261,450.2743,449.9976,450.2348,1000.0
2023-07-19 13:40:00,455.3,455.98,455.04,455.92,2000.0,449.9581,450.6301,449.7011,450.5708,2000.0
2023-07-19 13:50:00,455.56,455.61,455.31,455.48,600.0,450.215,450.2644,449.9679,450.1359,600.0
2023-07-19 14:00:00,455.57,456.05,455.57,455.9,1137.0,450.2249,450.6993,450.2249,450.551,1137.0
2023-07-19 14:10:00,455.69,455.78,454.72,454.72,4154.0,450.3435,450.4324,449.3849,449.3849,4154.0
2023-07-19 14:20:00,454.34,454.8,454.34,454.8,4310.0,449.0093,449.4639,449.0093,449.4639,4310.0
2023-07-19 14:30:00,455.0,455.24,454.76,454.78,2179.0,449.6616,449.8988,449.4244,449.4442,2179.0
2023-07-19 14:40:00,454.76,454.99,454.65,454.71,788.0,449.4244,449.6517,449.3157,449.375,788.0
2023-07-19 14:50:00,454.35,454.54,454.12,454.54,1000.0,449.0192,449.207,448.7919,449.207,1000.0
2023-07-19 15:00:00,454.87,455.17,454.73,455.13,1700.0,449.5331,449.8296,449.3947,449.79,1700.0
2023-07-19 15:10:00,455.35,455.35,454.71,455.14,2444.0,450.0075,450.0075,449.375,449.7999,2444.0
2023-07-19 15:20:00,455.27,455.42,455.02,455.42,900.0,449.9284,450.0766,449.6813,450.0766,900.0
2023-07-19 15:30:00,455.28,455.68,455.12,455.13,1621.0,449.9383,450.3336,449.7802,449.79,1621.0
2023-07-19 15:40:00,455.46,455.72,455.02,455.16,6531.0,450.1162,450.3731,449.6813,449.8197,6531.0
2023-07-19 15:50:00,455.16,455.32,454.21,454.26,29218.0,449.8197,449.9778,448.8808,448.9303,29218.0
2023-07-20 09:30:00,456.45,456.45,455.72,455.72,2415.0,451.0946,451.0946,450.3731,450.3731,2415.0
2023-07-20 09:40:00,454.84,454.84,452.01,453.06,4576.0,449.5035,449.5035,446.7067,447.7443,4576.0
2023-07-20 09:50:00,454.58,454.92,454.41,454.92,1100.0,449.2465,449.5825,449.0785,449.5825,1100.0
2023-07-20 10:00:00,455.28,455.42,454.39,454.52,3125.0,449.9383,450.0766,449.0587,449.1872,3125.0
2023-07-20 10:10:00,453.86,453.99,451.56,451.74,1352.0,448.5349,448.6634,446.2619,446.4398,1352.0
2023-07-20 10:20:00,452.18,452.44,451.72,452.44,1805.0,446.8747,447.1316,446.4201,447.1316,1805.0
2023-07-20 10:30:00,452.92,453.87,452.89,453.4,2750.0,447.606,448.5448,447.5763,448.0803,2750.0
2023-07-20 10:40:00,453.07,453.37,452.93,453.33,900.0,447.7542,448.0507,447.6159,448.0112,900.0
2023-07-20 10:50:00,453.36,453.96,453.36,453.45,714.0,448.0408,448.6338,448.0408,448.1298,714.0
2023-07-20 11:00:00,453.16,453.99,453.16,453.99,1400.0,447.8432,448.6634,447.8432,448.6634,1400.0
2023-07-20 11:10:00,453.91,454.15,453.22,453.23,1872.0,448.5844,448.8215,447.9025,447.9123,1872.0
2023-07-20 11:20:00,453.42,453.93,453.41,453.69,1200.0,448.1001,448.6041,448.0902,448.3669,1200.0
2023-07-20 11:30:00,453.48,454.52,453.45,454.52,1838.0,448.1594,449.1872,448.1298,449.1872,1838.0
2023-07-20 11:40:00,454.55,454.56,454.15,454.34,952.0,449.2169,449.2267,448.8215,449.0093,952.0
2023-07-20 11:50:00,454.36,454.6,454.18,454.22,1210.0,449.0291,449.2663,448.8512,448.8907,1210.0
2023-07-20 12:00:00,454.2,454.65,454.19,454.45,600.0,448.871,449.3157,448.8611,449.118,600.0
2023-07-20 12:10:00,454.53,454.76,454.53,454.76,300.0,449.1971,449.4244,449.1971,449.4244,300.0
2023-07-20 12:20:00,455.09,455.15,455.01,455.01,1200.0,449.7505,449.8098,449.6715,449.6715,1200.0
2023-07-20 12:30:00,454.98,455.03,454.25,454.56,1703.0,449.6418,449.6912,448.9204,449.2267,1703.0
2023-07-20 12:40:00,454.44,454.8,454.21,454.75,1300.0,449.1081,449.4639,448.8808,449.4145,1300.0
2023-07-20 12:50:00,454.89,455.91,454.88,455.91,2175.0,449.5529,450.5609,449.543,450.5609,2175.0
2023-07-20 13:00:00,455.68,456.64,455.4,456.24,3521.0,450.3336,451.2823,450.0569,450.887,3521.0
2023-07-20 13:10:00,456.36,457.41,456.25,457.4,10410.0,451.0056,452.0433,450.8969,452.0334,10410.0
2023-07-20 13:20:00,457.74,458.34,457.29,458.06,4919.0,452.3694,452.9624,451.9247,452.6857,4919.0
2023-07-20 13:30:00,458.25,458.4,457.8,458.0,8168.0,452.8734,453.0217,452.4287,452.6264,8168.0
2023-07-20 13:40:00,458.01,458.34,457.44,458.05,20314.0,452.6363,452.9624,452.0729,452.6758,20314.0
2023-07-20 13:50:00,457.96,458.25,456.56,456.59,5304.0,452.5868,452.8734,451.2033,451.2329,5304.0
2023-07-20 14:00:00,456.61,457.23,456.24,457.23,5135.0,451.2527,451.8654,450.887,451.8654,5135.0
2023-07-20 14:10:00,456.71,456.73,456.2,456.2,1700.0,451.3515,451.3713,450.8475,450.8475,1700.0
2023-07-20 14:20:00,456.01,456.22,454.29,454.72,6888.0,450.6597,450.8673,448.9599,449.3849,6888.0
2023-07-20 14:30:00,454.85,455.63,454.64,455.39,3999.0,449.5133,450.2842,449.3058,450.047,3999.0
2023-07-20 14:40:00,455.41,455.41,454.79,454.86,3480.0,450.0668,450.0668,449.454,449.5232,3480.0
2023-07-20 14:50:00,455.4,455.69,455.02,455.05,4035.0,450.0569,450.3435,449.6813,449.711,4035.0
2023-07-20 15:00:00,454.93,455.32,454.6,455.15,2478.0,449.5924,449.9778,449.2663,449.8098,2478.0
2023-07-20 15:10:00,455.27,456.0,455.25,456.0,2370.0,449.9284,450.6498,449.9086,450.6498,2370.0
2023-07-20 15:20:00,455.9,456.93,455.9,456.71,3310.0,450.551,451.5689,450.551,451.3515,3310.0
2023-07-20 15:30:00,456.83,457.43,456.41,456.44,4200.0,451.4701,452.0631,451.055,451.0847,4200.0
2023-07-20 15:40:00,456.51,457.04,456.43,456.66,4793.0,451.1539,451.6776,451.0748,451.3021,4793.0
2023-07-20 15:50:00,457.18,458.1,457.01,457.81,24167.0,451.816,452.7252,451.648,452.4386,24167.0
2023-07-21 09:30:00,456.65,456.91,455.03,456.91,9525.0,451.2922,451.5492,449.6912,451.5492,9525.0
2023-07-21 09:40:00,456.82,457.12,456.82,457.12,324.0,451.4602,451.7567,451.4602,451.7567,324.0
2023-07-21 09:50:00,457.83,458.13,457.13,457.34,1652.0,452.4584,452.7549,451.7666,451.9741,1652.0
2023-07-21 10:00:00,457.18,457.61,457.18,457.21,849.0,451.816,452.241,451.816,451.8456,849.0
2023-07-21 10:10:00,457.58,457.77,456.77,456.77,1101.0,452.2113,452.3991,451.4108,451.4108,1101.0
2023-07-21 10:20:00,457.06,457.06,456.21,456.21,300.0,451.6974,451.6974,450.8574,450.8574,300.0
2023-07-21 10:30:00,456.07,456.95,456.07,456.55,3340.0,450.719,451.5887,450.719,451.1934,3340.0
2023-07-21 10:40:00,457.04,457.38,457.04,457.38,422.0,451.6776,452.0136,451.6776,452.0136,422.0
2023-07-21 10:50:00,457.09,457.42,457.04,457.39,1247.0,451.7271,452.0532,451.6776,452.0235,1247.0
2023-07-21 11:00:00,457.62,458.16,457.6,457.98,2026.0,452.2508,452.7845,452.2311,452.6066,2026.0
2023-07-21 11:10:00,457.88,458.36,457.78,457.78,3028.0,452.5078,452.9822,452.409,452.409,3028.0
2023-07-21 11:20:00,457.29,457.29,456.67,456.67,487.0,451.9247,451.9247,451.312,451.312,487.0
2023-07-21 11:30:00,457.03,458.18,457.03,457.62,1627.0,451.6678,452.8043,451.6678,452.2508,1627.0
2023-07-21 11:40:00,457.86,458.0,457.14,458.0,2106.0,452.488,452.6264,451.7765,452.6264,2106.0
2023-07-21 11:50:00,458.0,458.0,458.0,458.0,0.0,452.6264,452.6264,452.6264,452.6264,0.0
2023-07-21 12:00:00,457.82,457.91,457.77,457.77,350.0,452.4485,452.5374,452.3991,452.3991,350.0
2023-07-21 12:10:00,457.68,457.68,457.17,457.3,841.0,452.3101,452.3101,451.8061,451.9346,841.0
2023-07-21 12:20:00,457.31,458.29,457.0,457.0,2038.0,451.9445,452.913,451.6381,451.6381,2038.0
2023-07-21 12:30:00,457.15,457.3,456.46,456.7,4471.0,451.7863,451.9346,451.1044,451.3416,4471.0
2023-07-21 12:40:00,456.7,457.55,456.7,457.53,1000.0,451.3416,452.1817,451.3416,452.1619,1000.0
2023-07-21 12:50:00,457.57,457.87,457.57,457.87,518.0,452.2014,452.4979,452.2014,452.4979,518.0
2023-07-21 13:00:00,458.1,458.5,458.1,458.5,2200.0,452.7252,453.1205,452.7252,453.1205,2200.0
2023-07-21 13:10:00,458.7,460.18,458.67,460.18,2600.0,453.3182,454.7808,453.2885,454.7808,2600.0
2023-07-21 13:20:00,459.94,459.94,459.39,459.91,1004.0,454.5436,454.5436,454.0001,454.514,1004.0
2023-07-21 13:30:00,459.5,460.02,459.5,459.66,2134.0,454.1088,454.6227,454.1088,454.2669,2134.0
2023-07-21 13:40:00,459.56,459.56,459.19,459.39,900.0,454.1681,454.1681,453.8024,454.0001,900.0
2023-07-21 13:50:00,459.54,460.01,459.32,459.7,3825.0,454.1483,454.6128,453.9309,454.3064,3825.0
2023-07-21 14:00:00,459.27,459.27,458.34,458.35,1091.0,453.8815,453.8815,452.9624,452.9723,1091.0
2023-07-21 14:10:00,458.5,458.64,458.0,458.64,1924.0,453.1205,453.2589,452.6264,453.2589,1924.0
2023-07-21 14:20:00,458.46,458.46,458.04,458.19,700.0,453.081,453.081,452.6659,452.8141,700.0
2023-07-21 14:30:00,458.67,458.67,458.19,458.4,662.0,453.2885,453.2885,452.8141,453.0217,662.0
2023-07-21 14:40:00,458.13,458.13,458.13,458.13,100.0,452.7549,452.7549,452.7549,452.7549,100.0
2023-07-21 14:50:00,458.06,458.61,458.05,458.13,1900.0,452.6857,453.2292,452.6758,452.7549,1900.0
2023-07-21 15:00:00,457.74,457.91,457.74,457.91,204.0,452.3694,452.5374,452.3694,452.5374,204.0
2023-07-21 15:10:00,457.42,458.41,457.42,458.4,306.0,452.0532,453.0316,452.0532,453.0217,306.0
2023-07-21 15:20:00,458.3,458.39,458.1,458.1,1173.0,452.9229,453.0118,452.7252,452.7252,1173.0
2023-07-21 15:30:00,458.59,458.93,458.55,458.68,1944.0,453.2095,453.5455,453.1699,453.2984,1944.0
2023-07-21 15:40:00,458.75,458.75,458.29,458.41,2100.0,453.3676,453.3676,452.913,453.0316,2100.0
2023-07-21 15:50:00,458.29,458.88,457.72,457.74,10538.0,452.913,453.4961,452.3497,452.3694,10538.0
2023-07-24 09:30:00,457.09,459.75,456.81,459.72,2497.0,451.7271,454.3558,451.4503,454.3262,2497.0
2023-07-24 09:40:00,459.72,460.37,458.33,458.75,3200.0,454.3262,454.9686,452.9525,453.3676,3200.0
2023-07-24 09:50:00,458.28,460.22,458.0,459.04,3469.0,452.9031,454.8203,452.6264,453.6542,3469.0
2023-07-24 10:00:00,459.48,459.98,458.29,458.73,1550.0,454.089,454.5831,452.913,453.3478,1550.0
2023-07-24 10:10:00,458.34,458.34,458.16,458.21,400.0,452.9624,452.9624,452.7845,452.8339,400.0
2023-07-24 10:20:00,457.73,458.02,457.04,457.04,1881.0,452.3595,452.6461,451.6776,451.6776,1881.0
2023-07-24 10:30:00,457.06,457.06,455.66,456.64,2066.0,451.6974,451.6974,450.3138,451.2823,2066.0
2023-07-24 10:40:00,455.99,456.42,455.58,456.42,1887.0,450.64,451.0649,450.2348,451.0649,1887.0
2023-07-24 10:50:00,456.72,456.72,455.86,456.6,2674.0,451.3614,451.3614,450.5115,451.2428,2674.0
2023-07-24 11:00:00,455.93,456.08,455.74,456.07,2105.0,450.5807,450.7289,450.3929,450.719,2105.0
2023-07-24 11:10:00,456.23,457.03,456.17,456.96,900.0,450.8771,451.6678,450.8178,451.5986,900.0
2023-07-24 11:20:00,457.21,457.72,456.89,457.72,1374.0,451.8456,452.3497,451.5294,452.3497,1374.0
2023-07-24 11:30:00,457.75,457.75,457.01,457.71,1563.0,452.3793,452.3793,451.648,452.3398,1563.0
2023-07-24 11:40:00,458.01,458.29,457.96,457.98,795.0,452.6363,452.913,452.5868,452.6066,795.0
2023-07-24 11:50:00,457.76,458.35,457.62,458.33,1331.0,452.3892,452.9723,452.2508,452.9525,1331.0
2023-07-24 12:00:00,457.97,458.19,457.57,457.57,1108.0,452.5967,452.8141,452.2014,452.2014,1108.0
2023-07-24 12:10:00,457.46,457.46,456.83,456.87,714.0,452.0927,452.0927,451.4701,451.5096,714.0
2023-07-24 12:20:00,456.64,457.41,456.56,457.15,1907.0,451.2823,452.0433,451.2033,451.7863,1907.0
2023-07-24 12:30:00,457.02,457.32,456.58,457.3,1652.0,451.6579,451.9544,451.223,451.9346,1652.0
2023-07-24 12:40:00,457.84,457.89,457.16,457.16,1200.0,452.4683,452.5177,451.7962,451.7962,1200.0
2023-07-24 12:50:00,457.03,458.19,456.95,457.77,4819.0,451.6678,452.8141,451.5887,452.3991,4819.0
2023-07-24 13:00:00,456.65,456.65,456.57,456.57,200.0,451.2922,451.2922,451.2132,451.2132,200.0
2023-07-24 13:10:00,456.47,457.56,456.47,457.56,800.0,451.1143,452.1915,451.1143,452.1915,800.0
2023-07-24 13:20:00,457.37,457.64,457.2,457.2,2808.0,452.0038,452.2706,451.8358,451.8358,2808.0
2023-07-24 13:30:00,458.11,458.11,457.39,457.46,1205.0,452.7351,452.7351,452.0235,452.0927,1205.0
2023-07-24 13:40:00,457.46,457.98,457.46,457.98,2200.0,452.0927,452.6066,452.0927,452.6066,2200.0
2023-07-24 13:50:00,457.97,458.58,457.96,458.47,1100.0,452.5967,453.1996,452.5868,453.0909,1100.0
2023-07-24 14:00:00,458.85,459.07,458.84,459.07,800.0,453.4664,453.6838,453.4565,453.6838,800.0
2023-07-24 14:10:00,458.94,459.23,458.8,458.87,2049.0,453.5553,453.8419,453.417,453.4862,2049.0
2023-07-24 14:20:00,458.7,458.76,457.98,457.98,1823.0,453.3182,453.3775,452.6066,452.6066,1823.0
2023-07-24 14:30:00,457.99,457.99,457.26,457.58,1601.0,452.6165,452.6165,451.8951,452.2113,1601.0
2023-07-24 14:40:00,457.28,457.35,457.06,457.08,889.0,451.9148,451.984,451.6974,451.7172,889.0
2023-07-24 14:50:00,457.59,457.99,457.59,457.91,1600.0,452.2212,452.6165,452.2212,452.5374,1600.0
2023-07-24 15:00:00,457.84,458.28,457.84,458.02,1847.0,452.4683,452.9031,452.4683,452.6461,1847.0
2023-07-24 15:10:00,458.09,458.28,457.88,458.28,1584.0,452.7153,452.9031,452.5078,452.9031,1584.0
2023-07-24 15:20:00,458.29,458.64,458.01,458.18,3280.0,452.913,453.2589,452.6363,452.8043,3280.0
2023-07-24 15:30:00,458.36,458.69,458.09,458.44,3276.0,452.9822,453.3083,452.7153,453.0612,3276.0
2023-07-24 15:40:00,458.43,459.18,458.33,458.57,4747.0,453.0513,453.7925,452.9525,453.1897,4747.0
2023-07-24 15:50:00,458.69,459.49,458.43,458.52,29281.0,453.3083,454.0989,453.0513,453.1403,29281.0
2023-07-25 09:30:00,457.72,459.81,456.23,459.81,3549.0,452.3497,454.4151,450.8771,454.4151,3549.0
2023-07-25 09:40:00,458.78,460.39,458.78,460.31,2650.0,453.3972,454.9883,453.3972,454.9093,2650.0
2023-07-25 09:50:00,460.62,460.95,459.42,459.42,5790.0,455.2156,455.5418,454.0297,454.0297,5790.0
2023-07-25 10:00:00,460.03,460.59,459.31,460.17,5074.0,454.6326,455.186,453.921,454.7709,5074.0
2023-07-25 10:10:00,460.46,460.95,460.24,460.33,3760.0,455.0575,455.5418,454.8401,454.929,3760.0
2023-07-25 10:20:00,460.05,460.65,459.53,459.91,12825.0,454.6523,455.2453,454.1384,454.514,12825.0
2023-07-25 10:30:00,459.53,459.81,458.79,459.57,7331.0,454.1384,454.4151,453.4071,454.178,7331.0
2023-07-25 10:40:00,459.37,459.54,458.73,459.54,950.0,453.9803,454.1483,453.3478,454.1483,950.0
2023-07-25 10:50:00,459.77,460.43,459.54,460.01,2812.0,454.3756,455.0279,454.1483,454.6128,2812.0
2023-07-25 11:00:00,460.04,460.33,459.59,459.78,5494.0,454.6424,454.929,454.1977,454.3855,5494.0
2023-07-25 11:10:00,459.81,460.02,459.66,459.66,1716.0,454.4151,454.6227,454.2669,454.2669,1716.0
2023-07-25 11:20:00,459.54,460.48,459.53,460.48,4300.0,454.1483,455.0773,454.1384,455.0773,4300.0
2023-07-25 11:30:00,460.85,460.85,459.95,460.22,4680.0,455.4429,455.4429,454.5535,454.8203,4680.0
2023-07-25 11:40:00,460.21,460.27,459.21,459.39,4056.0,454.8104,454.8697,453.8222,454.0001,4056.0
2023-07-25 11:50:00,459.56,459.7,459.55,459.7,410.0,454.1681,454.3064,454.1582,454.3064,410.0
2023-07-25 12:00:00,459.58,460.0,459.58,460.0,1004.0,454.1878,454.6029,454.1878,454.6029,1004.0
2023-07-25 12:10:00,460.02,460.02,459.21,459.58,1100.0,454.6227,454.6227,453.8222,454.1878,1100.0
2023-07-25 12:20:00,459.53,460.34,459.31,459.31,3316.0,454.1384,454.9389,453.921,453.921,3316.0
2023-07-25 12:30:00,459.51,459.68,459.17,459.68,3229.0,454.1187,454.2867,453.7826,454.2867,3229.0
2023-07-25 12:40:00,459.49,460.02,459.48,459.64,2027.0,454.0989,454.6227,454.089,454.2471,2027.0
2023-07-25 12:50:00,459.66,459.66,459.65,459.66,100.0,454.2669,454.2669,454.257,454.2669,100.0
2023-07-25 13:00:00,459.46,460.0,459.46,459.73,2220.0,454.0692,454.6029,454.0692,454.3361,2220.0
2023-07-25 13:10:00,459.62,459.95,459.4,459.64,1585.0,454.2274,454.5535,454.0099,454.2471,1585.0
2023-07-25 13:20:00,459.43,459.7,459.24,459.3,2684.0,454.0396,454.3064,453.8518,453.9111,2684.0
2023-07-25 13:30:00,459.0,459.34,458.79,458.79,3229.0,453.6146,453.9507,453.4071,453.4071,3229.0
2023-07-25 13:40:00,458.67,458.67,458.17,458.18,1200.0,453.2885,453.2885,452.7944,452.8043,1200.0
2023-07-25 13:50:00,458.12,458.2,457.39,458.0,4410.0,452.745,452.824,452.0235,452.6264,4410.0
2023-07-25 14:00:00,457.85,457.85,457.32,457.32,1594.0,452.4781,452.4781,451.9544,451.9544,1594.0
2023-07-25 14:10:00,457.15,458.39,456.86,458.39,10600.0,451.7863,453.0118,451.4998,453.0118,10600.0
2023-07-25 14:20:00,458.39,458.95,458.12,458.95,2407.0,453.0118,453.5652,452.745,453.5652,2407.0
2023-07-25 14:30:00,458.82,459.21,458.81,458.97,3200.0,453.4368,453.8222,453.4269,453.585,3200.0
2023-07-25 14:40:00,459.34,459.4,458.67,458.67,2576.0,453.9507,454.0099,453.2885,453.2885,2576.0
2023-07-25 14:50:00,458.75,458.98,458.39,458.39,2754.0,453.3676,453.5949,453.0118,453.0118,2754.0
2023-07-25 15:00:00,458.55,458.78,458.52,458.65,2400.0,453.1699,453.3972,453.1403,453.2687,2400.0
2023-07-25 15:10:00,458.61,458.66,458.15,458.31,5260.0,453.2292,453.2786,452.7746,452.9327,5260.0
2023-07-25 15:20:00,458.32,458.69,458.31,458.33,3500.0,452.9426,453.3083,452.9327,452.9525,3500.0
2023-07-25 15:30:00,458.35,458.37,457.42,457.54,3114.0,452.9723,452.992,452.0532,452.1718,3114.0
2023-07-25 15:40:00,457.66,458.88,457.65,458.62,10540.0,452.2904,453.4961,452.2805,453.2391,10540.0
2023-07-25 15:50:00,458.75,459.34,457.93,458.25,27240.0,453.3676,453.9507,452.5572,452.8734,27240.0
2023-07-26 09:30:00,457.91,460.59,457.16,459.39,12650.0,452.5374,455.186,451.7962,454.0001,12650.0
2023-07-26 09:40:00,459.56,460.31,458.69,459.03,4454.0,454.1681,454.9093,453.3083,453.6443,4454.0
2023-07-26 09:50:00,459.38,460.27,459.21,459.5,3755.0,453.9902,454.8697,453.8222,454.1088,3755.0
2023-07-26 10:00:00,459.61,460.11,459.25,459.5,4103.0,454.2175,454.7116,453.8617,454.1088,4103.0
2023-07-26 10:10:00,459.53,459.53,458.03,458.96,5708.0,454.1384,454.1384,452.656,453.5751,5708.0
2023-07-26 10:20:00,458.68,459.0,458.37,458.78,3600.0,453.2984,453.6146,452.992,453.3972,3600.0
2023-07-26 10:30:00,458.6,458.61,457.49,458.25,12926.0,453.2193,453.2292,452.1224,452.8734,12926.0
2023-07-26 10:40:00,457.85,458.28,457.25,457.79,3926.0,452.4781,452.9031,451.8852,452.4188,3926.0
2023-07-26 10:50:00,457.57,458.29,457.42,457.96,2925.0,452.2014,452.913,452.0532,452.5868,2925.0
2023-07-26 11:00:00,457.75,458.67,457.51,458.25,6287.0,452.3793,453.2885,452.1421,452.8734,6287.0
2023-07-26 11:10:00,458.37,459.63,458.37,459.01,2800.0,452.992,454.2373,452.992,453.6245,2800.0
2023-07-26 11:20:00,458.86,459.22,457.78,458.02,1900.0,453.4763,453.8321,452.409,452.6461,1900.0
2023-07-26 11:30:00,457.77,458.07,457.38,457.38,2483.0,452.3991,452.6956,452.0136,452.0136,2483.0
2023-07-26 11:40:00,457.53,457.76,456.81,456.9,6751.0,452.1619,452.3892,451.4503,451.5393,6751.0
2023-07-26 11:50:00,457.33,457.33,456.54,457.3,6770.0,451.9642,451.9642,451.1835,451.9346,6770.0
2023-07-26 12:00:00,457.6,457.88,457.18,457.55,5949.0,452.2311,452.5078,451.816,452.1817,5949.0
2023-07-26 12:10:00,457.5,457.51,457.06,457.28,2381.0,452.1322,452.1421,451.6974,451.9148,2381.0
2023-07-26 12:20:00,457.28,457.68,457.23,457.47,3324.0,451.9148,452.3101,451.8654,452.1026,3324.0
2023-07-26 12:30:00,457.55,457.58,456.96,457.04,2003.0,452.1817,452.2113,451.5986,451.6776,2003.0
2023-07-26 12:40:00,457.02,457.02,456.54,456.85,1200.0,451.6579,451.6579,451.1835,451.4899,1200.0
2023-07-26 12:50:00,456.78,457.15,456.59,456.75,3118.0,451.4207,451.7863,451.2329,451.391,3118.0
2023-07-26 13:00:00,456.92,458.13,456.9,458.1,1400.0,451.559,452.7549,451.5393,452.7252,1400.0
2023-07-26 13:10:00,458.06,458.23,457.67,458.23,3569.0,452.6857,452.8537,452.3002,452.8537,3569.0
2023-07-26 13:20:00,458.0,458.78,458.0,458.78,2400.0,452.6264,453.3972,452.6264,453.3972,2400.0
2023-07-26 13:30:00,458.79,458.79,458.01,458.59,3748.0,453.4071,453.4071,452.6363,453.2095,3748.0
2023-07-26 13:40:00,458.75,458.75,458.0,458.24,3973.0,453.3676,453.3676,452.6264,452.8636,3973.0
2023-07-26 13:50:00,458.11,458.29,457.71,457.71,4500.0,452.7351,452.913,452.3398,452.3398,4500.0
2023-07-26 14:00:00,457.69,458.27,457.06,457.72,6336.0,452.32,452.8932,451.6974,452.3497,6336.0
2023-07-26 14:10:00,457.57,458.4,456.51,457.78,22822.0,452.2014,453.0217,451.1539,452.409,22822.0
2023-07-26 14:20:00,458.0,458.29,457.44,457.67,4926.0,452.6264,452.913,452.0729,452.3002,4926.0
2023-07-26 14:30:00,457.34,459.39,457.14,459.31,12810.0,451.9741,454.0001,451.7765,453.921,12810.0
2023-07-26 14:40:00,459.31,460.31,459.29,459.4,15294.0,453.921,454.9093,453.9012,454.0099,15294.0
2023-07-26 14:50:00,459.2,459.74,458.96,459.74,4585.0,453.8123,454.346,453.5751,454.346,4585.0
2023-07-26 15:00:00,459.77,460.05,458.36,458.47,5134.0,454.3756,454.6523,452.9822,453.0909,5134.0
2023-07-26 15:10:00,458.41,459.18,457.43,457.52,4600.0,453.0316,453.7925,452.0631,452.152,4600.0
2023-07-26 15:20:00,457.44,459.21,457.43,458.99,6514.0,452.0729,453.8222,452.0631,453.6048,6514.0
2023-07-26 15:30:00,459.13,459.13,458.18,458.34,7789.0,453.7431,453.7431,452.8043,452.9624,7789.0
2023-07-26 15:40:00,458.37,459.43,458.23,458.72,19699.0,452.992,454.0396,452.8537,453.3379,19699.0
2023-07-26 15:50:00,458.85,458.87,457.64,458.17,56925.0,453.4664,453.4862,452.2706,452.7944,56925.0
2023-07-27 09:30:00,459.99,463.41,453.06,453.64,32457.0,454.593,457.9729,447.7443,448.3175,32457.0
2023-07-27 09:40:00,453.79,463.0,453.76,460.92,12144.0,448.4658,457.5677,448.4361,455.5121,12144.0
2023-07-27 09:50:00,461.04,463.37,457.68,457.68,9785.0,455.6307,457.9334,452.3101,452.3101,9785.0
2023-07-27 10:00:00,458.78,459.37,455.14,456.07,11064.0,453.3972,453.9803,449.7999,450.719,11064.0
2023-07-27 10:10:00,456.89,457.22,453.7,453.75,6843.0,451.5294,451.8555,448.3768,448.4262,6843.0
2023-07-27 10:20:00,454.56,458.4,453.77,457.84,5614.0,449.2267,453.0217,448.446,452.4683,5614.0
2023-07-27 10:30:00,456.87,457.86,454.98,457.01,12100.0,451.5096,452.488,449.6418,451.648,12100.0
2023-07-27 10:40:00,456.46,457.81,453.11,453.12,3400.0,451.1044,452.4386,447.7937,447.8036,3400.0
2023-07-27 10:50:00,453.66,453.71,448.77,449.39,7074.0,448.3373,448.3867,443.5047,444.1174,7074.0
2023-07-27 11:00:00,449.55,449.55,441.06,441.06,20012.0,444.2755,444.2755,435.8851,435.8851,20012.0
2023-07-27 11:10:00,440.98,445.88,440.12,444.88,12539.0,435.8061,440.6486,434.9562,439.6603,12539.0
2023-07-27 11:20:00,444.43,444.88,442.64,443.63,20091.0,439.2156,439.6603,437.4466,438.425,20091.0
2023-07-27 11:30:00,443.76,448.45,443.72,447.14,20744.0,438.5535,443.1884,438.5139,441.8938,20744.0
2023-07-27 11:40:00,448.82,449.89,448.82,449.18,1600.0,443.5541,444.6115,443.5541,443.9099,1600.0
2023-07-27 11:50:00,449.7,450.18,448.76,450.18,6314.0,444.4238,444.8981,443.4948,444.8981,6314.0
2023-07-27 12:00:00,450.16,450.88,450.05,450.88,4745.0,444.8784,445.5899,444.7697,445.5899,4745.0
2023-07-27 12:10:00,450.86,450.86,449.18,449.37,24865.0,445.5701,445.5701,443.9099,444.0976,24865.0
2023-07-27 12:20:00,449.26,450.94,449.26,450.59,2800.0,443.9889,445.6492,443.9889,445.3033,2800.0
2023-07-27 12:30:00,450.95,452.58,450.95,451.87,5055.0,445.6591,447.27,445.6591,446.5683,5055.0
2023-07-27 12:40:00,451.36,451.62,450.96,451.22,3001.0,446.0643,446.3212,445.669,445.9259,3001.0
2023-07-27 12:50:00,450.94,451.26,450.76,451.26,2403.0,445.6492,445.9655,445.4713,445.9655,2403.0
2023-07-27 13:00:00,450.81,451.32,448.74,449.07,2275.0,445.5207,446.0248,443.475,443.8011,2275.0
2023-07-27 13:10:00,449.4,449.4,448.23,448.9,2918.0,444.1273,444.1273,442.971,443.6331,2918.0
2023-07-27 13:20:00,448.86,448.86,448.12,448.14,1202.0,443.5936,443.5936,442.8623,442.8821,1202.0
2023-07-27 13:30:00,448.01,448.01,447.22,447.5,2100.0,442.7536,442.7536,441.9729,442.2496,2100.0
2023-07-27 13:40:00,447.18,447.53,446.69,447.29,2444.0,441.9333,442.2792,441.4491,442.042,2444.0
2023-07-27 13:50:00,447.25,447.4,445.86,446.35,4455.0,442.0025,442.1507,440.6288,441.1131,4455.0
2023-07-27 14:00:00,446.31,448.57,446.28,448.33,4121.0,441.0735,443.307,441.0439,443.0698,4121.0
2023-07-27 14:10:00,448.15,448.15,447.14,447.42,1700.0,442.8919,442.8919,441.8938,442.1705,1700.0
2023-07-27 14:20:00,447.6,447.65,446.02,446.75,4444.0,442.3484,442.3978,440.7869,441.5084,4444.0
2023-07-27 14:30:00,446.56,446.56,445.49,445.92,2398.0,441.3206,441.3206,440.2632,440.6881,2398.0
2023-07-27 14:40:00,446.04,447.0,446.03,446.88,2673.0,440.8067,441.7554,440.7968,441.6368,2673.0
2023-07-27 14:50:00,447.04,447.68,446.37,446.93,5602.0,441.795,442.4275,441.1328,441.6863,5602.0
2023-07-27 15:00:00,446.97,447.49,446.45,446.52,1800.0,441.7258,442.2397,441.2119,441.2811,1800.0
2023-07-27 15:10:00,446.88,446.88,446.26,446.53,3350.0,441.6368,441.6368,441.0241,441.291,3350.0
2023-07-27 15:20:00,446.39,446.39,445.0,445.56,6140.0,441.1526,441.1526,439.7789,440.3323,6140.0
2023-07-27 15:30:00,445.19,446.32,445.06,445.12,7359.0,439.9667,441.0834,439.8382,439.8975,7359.0
2023-07-27 15:40:00,445.06,445.23,443.63,444.21,13811.0,439.8382,440.0062,438.425,438.9982,13811.0
2023-07-27 15:50:00,444.54,445.27,443.43,445.18,56410.0,439.3243,440.0457,438.2273,439.9568,56410.0
2023-07-28 09:30:00,451.65,455.61,450.51,450.69,15305.0,446.3509,450.2644,445.2243,445.4021,15305.0
2023-07-28 09:40:00,450.72,454.99,450.68,453.4,16016.0,445.4318,449.6517,445.3923,448.0803,16016.0
2023-07-28 09:50:00,453.44,453.55,450.27,450.98,11326.0,448.1199,448.2286,444.9871,445.6887,11326.0
2023-07-28 10:00:00,450.31,450.61,449.3,449.52,9312.0,445.0266,445.3231,444.0285,444.2459,9312.0
2023-07-28 10:10:00,448.98,450.16,448.21,449.54,5354.0,443.7122,444.8784,442.9512,444.2656,5354.0
2023-07-28 10:20:00,449.16,449.7,445.64,446.91,14966.0,443.8901,444.4238,440.4114,441.6665,14966.0
2023-07-28 10:30:00,447.55,447.86,446.94,447.06,4136.0,442.299,442.6053,441.6961,441.8147,4136.0
2023-07-28 10:40:00,446.63,447.51,446.31,447.51,2675.0,441.3898,442.2595,441.0735,442.2595,2675.0
2023-07-28 10:50:00,447.88,447.88,446.33,446.84,3331.0,442.6251,442.6251,441.0933,441.5973,3331.0
2023-07-28 11:00:00,446.79,447.88,445.93,446.05,5293.0,441.5479,442.6251,440.698,440.8166,5293.0
2023-07-28 11:10:00,445.98,447.27,444.9,447.2,10408.0,440.7474,442.0223,439.6801,441.9531,10408.0
2023-07-28 11:20:00,446.81,447.39,446.81,446.84,2443.0,441.5677,442.1409,441.5677,441.5973,2443.0
2023-07-28 11:30:00,447.34,447.35,444.93,444.93,7221.0,442.0914,442.1013,439.7097,439.7097,7221.0
2023-07-28 11:40:00,444.99,445.23,444.76,444.76,6625.0,439.769,440.0062,439.5417,439.5417,6625.0
2023-07-28 11:50:00,444.68,445.62,444.27,444.28,11674.0,439.4627,440.3916,439.0575,439.0673,11674.0
2023-07-28 12:00:00,444.27,444.67,443.77,444.43,5425.0,439.0575,439.4528,438.5633,439.2156,5425.0
2023-07-28 12:10:00,444.82,445.87,444.82,445.23,5268.0,439.601,440.6387,439.601,440.0062,5268.0
2023-07-28 12:20:00,445.21,446.94,444.84,446.94,4981.0,439.9864,441.6961,439.6208,441.6961,4981.0
2023-07-28 12:30:00,446.72,449.72,446.72,449.39,4956.0,441.4787,444.4435,441.4787,444.1174,4956.0
2023-07-28 12:40:00,449.97,450.53,449.11,449.26,3332.0,444.6906,445.244,443.8407,443.9889,3332.0
2023-07-28 12:50:00,449.14,449.76,448.78,448.95,2034.0,443.8703,444.4831,443.5146,443.6826,2034.0
2023-07-28 13:00:00,448.31,448.31,447.05,447.05,2743.0,443.0501,443.0501,441.8048,441.8048,2743.0
2023-07-28 13:10:00,447.05,447.93,446.98,447.38,5369.0,441.8048,442.6745,441.7357,442.131,5369.0
2023-07-28 13:20:00,447.38,447.63,446.25,446.51,5500.0,442.131,442.378,441.0142,441.2712,5500.0
2023-07-28 13:30:00,446.59,447.54,445.74,445.74,3664.0,441.3502,442.2891,440.5102,440.5102,3664.0
2023-07-28 13:40:00,446.0,446.0,445.38,445.78,6336.0,440.7672,440.7672,440.1544,440.5498,6336.0
2023-07-28 13:50:00,446.07,446.83,445.93,446.43,4769.0,440.8363,441.5874,440.698,441.1921,4769.0
2023-07-28 14:00:00,446.42,447.47,446.42,447.34,2953.0,441.1822,442.2199,441.1822,442.0914,2953.0
2023-07-28 14:10:00,447.01,447.23,446.84,447.08,1069.0,441.7653,441.9827,441.5973,441.8345,1069.0
2023-07-28 14:20:00,446.86,447.27,446.7,446.77,1712.0,441.6171,442.0223,441.459,441.5281,1712.0
2023-07-28 14:30:00,446.56,446.65,445.65,445.65,1653.0,441.3206,441.4095,440.4213,440.4213,1653.0
2023-07-28 14:40:00,445.65,446.33,445.28,446.33,3848.0,440.4213,441.0933,440.0556,441.0933,3848.0
2023-07-28 14:50:00,446.43,447.69,446.42,446.73,5085.0,441.1921,442.4373,441.1822,441.4886,5085.0
2023-07-28 15:00:00,446.88,447.54,446.75,447.38,5895.0,441.6368,442.2891,441.5084,442.131,5895.0
2023-07-28 15:10:00,447.09,448.19,447.09,448.06,6728.0,441.8444,442.9315,441.8444,442.803,6728.0
2023-07-28 15:20:00,447.8,449.36,447.46,448.62,19087.0,442.5461,444.0877,442.21,443.3564,19087.0
2023-07-28 15:30:00,448.69,449.0,448.21,448.53,6286.0,443.4256,443.732,442.9512,443.2675,6286.0
2023-07-28 15:40:00,448.16,448.36,447.56,447.75,6515.0,442.9018,443.0995,442.3089,442.4966,6515.0
2023-07-28 15:50:00,447.54,448.76,447.14,448.56,36868.0,442.2891,443.4948,441.8938,443.2971,36868.0
2023-07-31 09:30:00,450.98,450.99,449.27,450.89,7423.0,445.6887,445.6986,443.9988,445.5998,7423.0
2023-07-31 09:40:00,451.31,452.59,450.43,452.59,1398.0,446.0149,447.2799,445.1452,447.2799,1398.0
2023-07-31 09:50:00,452.58,452.61,450.3,450.52,1200.0,447.27,447.2996,445.0167,445.2341,1200.0
2023-07-31 10:00:00,450.89,451.1,449.51,449.7,5687.0,445.5998,445.8073,444.236,444.4238,5687.0
2023-07-31 10:10:00,449.61,450.52,449.48,449.64,3105.0,444.3348,445.2341,444.2063,444.3645,3105.0
2023-07-31 10:20:00,449.38,449.92,449.13,449.16,2300.0,444.1075,444.6412,443.8604,443.8901,2300.0
2023-07-31 10:30:00,448.74,449.04,448.21,448.25,4111.0,443.475,443.7715,442.9512,442.9908,4111.0
2023-07-31 10:40:00,448.19,448.57,446.92,446.92,5292.0,442.9315,443.307,441.6764,441.6764,5292.0
2023-07-31 10:50:00,446.93,446.93,444.81,445.47,10008.0,441.6863,441.6863,439.5911,440.2434,10008.0
2023-07-31 11:00:00,445.92,447.34,445.56,447.34,2123.0,440.6881,442.0914,440.3323,442.0914,2123.0
2023-07-31 11:10:00,447.16,447.69,446.22,446.47,1500.0,441.9136,442.4373,440.9846,441.2317,1500.0
2023-07-31 11:20:00,446.45,446.89,445.63,446.89,3510.0,441.2119,441.6467,440.4015,441.6467,3510.0
2023-07-31 11:30:00,446.98,447.59,446.24,446.24,1087.0,441.7357,442.3385,441.0044,441.0044,1087.0
2023-07-31 11:40:00,445.52,446.78,445.52,446.16,1300.0,440.2928,441.538,440.2928,440.9253,1300.0
2023-07-31 11:50:00,446.46,446.79,445.93,446.79,2791.0,441.2218,441.5479,440.698,441.5479,2791.0
2023-07-31 12:00:00,447.04,447.04,446.78,446.85,416.0,441.795,441.795,441.538,441.6072,416.0
2023-07-31 12:10:00,447.07,447.36,447.02,447.03,500.0,441.8246,442.1112,441.7752,441.7851,500.0
2023-07-31 12:20:00,447.29,447.6,446.5,446.8,2519.0,442.042,442.3484,441.2613,441.5578,2519.0
2023-07-31 12:30:00,446.63,446.88,446.4,446.4,1400.0,441.3898,441.6368,441.1625,441.1625,1400.0
2023-07-31 12:40:00,446.4,446.65,446.06,446.34,1144.0,441.1625,441.4095,440.8265,441.1032,1144.0
2023-07-31 12:50:00,446.24,446.52,446.09,446.47,1782.0,441.0044,441.2811,440.8561,441.2317,1782.0
2023-07-31 13:00:00,446.42,446.97,446.18,446.97,614.0,441.1822,441.7258,440.9451,441.7258,614.0
2023-07-31 13:10:00,447.79,447.79,446.73,446.73,1038.0,442.5362,442.5362,441.4886,441.4886,1038.0
2023-07-31 13:20:00,446.89,447.13,446.66,446.94,1950.0,441.6467,441.8839,441.4194,441.6961,1950.0
2023-07-31 13:30:00,446.6,446.9,446.55,446.55,1300.0,441.3601,441.6566,441.3107,441.3107,1300.0
2023-07-31 13:40:00,446.55,447.0,446.13,447.0,1791.0,441.3107,441.7554,440.8956,441.7554,1791.0
2023-07-31 13:50:00,446.8,446.86,446.32,446.86,1501.0,441.5578,441.6171,441.0834,441.6171,1501.0
2023-07-31 14:00:00,447.01,447.48,447.01,447.27,1200.0,441.7653,442.2298,441.7653,442.0223,1200.0
2023-07-31 14:10:00,447.27,447.86,447.23,447.3,3001.0,442.0223,442.6053,441.9827,442.0519,3001.0
2023-07-31 14:20:00,447.29,447.52,446.89,447.12,1501.0,442.042,442.2693,441.6467,441.874,1501.0
2023-07-31 14:30:00,447.28,447.42,446.74,446.97,4210.0,442.0322,442.1705,441.4985,441.7258,4210.0
2023-07-31 14:40:00,446.71,447.04,446.48,446.48,2435.0,441.4688,441.795,441.2415,441.2415,2435.0
2023-07-31 14:50:00,446.38,446.68,446.38,446.63,2448.0,441.1427,441.4392,441.1427,441.3898,2448.0
2023-07-31 15:00:00,446.83,447.18,446.37,446.43,4032.0,441.5874,441.9333,441.1328,441.1921,4032.0
2023-07-31 15:10:00,446.43,446.47,446.05,446.05,2584.0,441.1921,441.2317,440.8166,440.8166,2584.0
2023-07-31 15:20:00,446.22,446.25,445.48,445.48,3211.0,440.9846,441.0142,440.2533,440.2533,3211.0
2023-07-31 15:30:00,445.74,445.97,445.0,445.1,6256.0,440.5102,440.7375,439.7789,439.8777,6256.0
2023-07-31 15:40:00,445.08,445.72,444.35,444.74,14793.0,439.858,440.4905,439.1365,439.522,14793.0
2023-07-31 15:50:00,444.66,446.33,444.4,446.14,56525.0,439.4429,441.0933,439.1859,440.9055,56525.0
2023-08-01 09:30:00,447.14,449.99,446.34,448.4,6364.0,441.8938,444.7104,441.1032,443.139,6364.0
2023-08-01 09:40:00,449.68,450.64,449.22,449.64,5811.0,444.404,445.3527,443.9494,444.3645,5811.0
2023-08-01 09:50:00,449.3,453.41,449.09,452.87,5464.0,444.0285,448.0902,443.8209,447.5566,5464.0
2023-08-01 10:00:00,452.0,453.46,451.45,453.3,4758.0,446.6968,448.1396,446.1532,447.9815,4758.0
2023-08-01 10:10:00,452.67,452.67,450.52,451.49,6205.0,447.3589,447.3589,445.2341,446.1928,6205.0
2023-08-01 10:20:00,452.21,453.19,450.96,451.15,2812.0,446.9043,447.8728,445.669,445.8567,2812.0
2023-08-01 10:30:00,452.3,452.96,451.02,451.56,8147.0,446.9933,447.6455,445.7283,446.2619,8147.0
2023-08-01 10:40:00,451.58,451.91,451.19,451.84,1030.0,446.2817,446.6078,445.8963,446.5386,1030.0
2023-08-01 10:50:00,451.96,453.15,451.49,452.24,2600.0,446.6572,447.8333,446.1928,446.934,2600.0
2023-08-01 11:00:00,452.09,452.58,451.95,452.58,1000.0,446.7857,447.27,446.6474,447.27,1000.0
2023-08-01 11:10:00,452.6,452.6,451.79,452.35,2433.0,447.2897,447.2897,446.4892,447.0427,2433.0
2023-08-01 11:20:00,452.48,452.57,451.77,452.56,1900.0,447.1711,447.2601,446.4695,447.2502,1900.0
2023-08-01 11:30:00,452.56,452.58,452.12,452.2,1500.0,447.2502,447.27,446.8154,446.8944,1500.0
2023-08-01 11:40:00,452.11,452.24,451.4,451.8,2430.0,446.8055,446.934,446.1038,446.4991,2430.0
2023-08-01 11:50:00,451.83,451.83,450.0,450.2,4598.0,446.5288,446.5288,444.7202,444.9179,4598.0
2023-08-01 12:00:00,450.25,451.15,449.52,451.15,5169.0,444.9673,445.8567,444.2459,445.8567,5169.0
2023-08-01 12:10:00,450.99,450.99,450.05,450.39,1311.0,445.6986,445.6986,444.7697,445.1057,1311.0
2023-08-01 12:20:00,450.24,451.27,450.24,451.27,2754.0,444.9574,445.9753,444.9574,445.9753,2754.0
2023-08-01 12:30:00,451.19,451.34,450.76,450.82,3202.0,445.8963,446.0445,445.4713,445.5306,3202.0
2023-08-01 12:40:00,450.85,450.88,450.4,450.4,1000.0,445.5603,445.5899,445.1155,445.1155,1000.0
2023-08-01 12:50:00,450.37,450.61,449.94,450.25,2517.0,445.0859,445.3231,444.6609,444.9673,2517.0
2023-08-01 13:00:00,450.04,450.42,449.89,450.01,1710.0,444.7598,445.1353,444.6115,444.7301,1710.0
2023-08-01 13:10:00,449.94,450.47,449.82,450.12,1649.0,444.6609,445.1847,444.5423,444.8388,1649.0
2023-08-01 13:20:00,449.93,449.93,449.12,449.71,4251.0,444.6511,444.6511,443.8506,444.4336,4251.0
2023-08-01 13:30:00,449.73,450.17,449.73,450.14,9839.0,444.4534,444.8882,444.4534,444.8586,9839.0
2023-08-01 13:40:00,449.78,450.05,449.77,449.9,800.0,444.5028,444.7697,444.4929,444.6214,800.0
2023-08-01 13:50:00,449.78,451.21,449.78,451.21,4027.0,444.5028,445.916,444.5028,445.916,4027.0
2023-08-01 14:00:00,450.66,450.66,449.93,450.34,2699.0,445.3725,445.3725,444.6511,445.0562,2699.0
2023-08-01 14:10:00,450.28,450.39,449.97,450.11,1804.0,444.997,445.1057,444.6906,444.8289,1804.0
2023-08-01 14:20:00,449.79,451.03,449.78,450.69,5630.0,444.5127,445.7382,444.5028,445.4021,5630.0
2023-08-01 14:30:00,450.69,450.8,450.17,450.79,1622.0,445.4021,445.5109,444.8882,445.501,1622.0
2023-08-01 14:40:00,450.82,451.45,450.53,451.34,3582.0,445.5306,446.1532,445.244,446.0445,3582.0
2023-08-01 14:50:00,451.03,451.32,450.79,451.18,1767.0,445.7382,446.0248,445.501,445.8864,1767.0
2023-08-01 15:00:00,451.18,451.71,450.86,451.71,4896.0,445.8864,446.4102,445.5701,446.4102,4896.0
2023-08-01 15:10:00,451.59,451.73,451.35,451.72,2460.0,446.2916,446.4299,446.0544,446.4201,2460.0
2023-08-01 15:20:00,451.55,452.37,451.48,452.31,16808.0,446.2521,447.0624,446.1829,447.0031,16808.0
2023-08-01 15:30:00,452.29,452.67,451.87,451.87,6469.0,446.9834,447.3589,446.5683,446.5683,6469.0
2023-08-01 15:40:00,452.1,453.49,451.87,453.49,13771.0,446.7956,448.1693,446.5683,448.1693,13771.0
2023-08-01 15:50:00,453.43,453.47,452.73,453.37,41411.0,448.11,448.1495,447.4182,448.0507,41411.0
2023-08-02 09:30:00,451.94,451.94,450.13,450.14,4334.0,446.6375,446.6375,444.8487,444.8586,4334.0
2023-08-02 09:40:00,451.11,452.18,450.4,451.52,5842.0,445.8172,446.8747,445.1155,446.2224,5842.0
2023-08-02 09:50:00,452.35,453.81,452.35,453.54,600.0,447.0427,448.4855,447.0427,448.2187,600.0
2023-08-02 10:00:00,454.31,458.33,454.31,456.25,6787.0,448.9797,452.9525,448.9797,450.8969,6787.0
2023-08-02 10:10:00,456.36,456.55,454.24,454.97,3475.0,451.0056,451.1934,448.9105,449.6319,3475.0
2023-08-02 10:20:00,454.92,454.92,453.6,453.6,8059.0,449.5825,449.5825,448.278,448.278,8059.0
2023-08-02 10:30:00,453.12,454.1,453.09,453.99,1300.0,447.8036,448.7721,447.774,448.6634,1300.0
2023-08-02 10:40:00,453.78,454.14,452.9,453.29,7320.0,448.4559,448.8117,447.5862,447.9716,7320.0
2023-08-02 10:50:00,453.25,453.51,452.58,453.02,5406.0,447.9321,448.1891,447.27,447.7048,5406.0
2023-08-02 11:00:00,452.7,453.57,452.7,453.56,1187.0,447.3886,448.2484,447.3886,448.2385,1187.0
2023-08-02 11:10:00,453.56,453.56,451.67,451.72,7244.0,448.2385,448.2385,446.3706,446.4201,7244.0
2023-08-02 11:20:00,451.86,452.12,451.47,451.5,5722.0,446.5584,446.8154,446.173,446.2026,5722.0
2023-08-02 11:30:00,451.26,451.35,450.15,450.41,6059.0,445.9655,446.0544,444.8685,445.1254,6059.0
2023-08-02 11:40:00,450.3,450.34,450.15,450.18,1000.0,445.0167,445.0562,444.8685,444.8981,1000.0
2023-08-02 11:50:00,450.21,450.61,449.86,449.95,4240.0,444.9278,445.3231,444.5819,444.6708,4240.0
2023-08-02 12:00:00,450.0,450.01,449.2,449.37,4095.0,444.7202,444.7301,443.9296,444.0976,4095.0
2023-08-02 12:10:00,449.58,450.16,449.41,450.1,4568.0,444.3052,444.8784,444.1372,444.8191,4568.0
2023-08-02 12:20:00,449.87,450.26,449.52,449.96,2300.0,444.5918,444.9772,444.2459,444.6807,2300.0
2023-08-02 12:30:00,450.11,450.85,449.99,450.46,5726.0,444.8289,445.5603,444.7104,445.1748,5726.0
2023-08-02 12:40:00,450.46,451.06,450.46,450.82,3959.0,445.1748,445.7678,445.1748,445.5306,3959.0
2023-08-02 12:50:00,450.82,452.1,450.82,452.1,3000.0,445.5306,446.7956,445.5306,446.7956,3000.0
2023-08-02 13:00:00,452.0,452.0,451.98,452.0,1582.0,446.6968,446.6968,446.677,446.6968,1582.0
2023-08-02 13:10:00,451.84,453.25,451.82,453.25,2262.0,446.5386,447.9321,446.5189,447.9321,2262.0
2023-08-02 13:20:00,452.91,453.31,452.53,452.68,1524.0,447.5961,447.9914,447.2206,447.3688,1524.0
2023-08-02 13:30:00,452.81,452.84,452.69,452.69,782.0,447.4973,447.5269,447.3787,447.3787,782.0
2023-08-02 13:40:00,452.68,453.98,452.46,453.98,1854.0,447.3688,448.6535,447.1514,448.6535,1854.0
2023-08-02 13:50:00,453.74,453.74,453.36,453.52,1423.0,448.4164,448.4164,448.0408,448.1989,1423.0
2023-08-02 14:00:00,453.59,453.59,453.08,453.38,2306.0,448.2681,448.2681,447.7641,448.0606,2306.0
2023-08-02 14:10:00,453.29,453.36,452.96,452.97,1162.0,447.9716,448.0408,447.6455,447.6554,1162.0
2023-08-02 14:20:00,453.02,453.12,452.1,452.88,1424.0,447.7048,447.8036,446.7956,447.5664,1424.0
2023-08-02 14:30:00,452.87,453.14,452.78,452.96,1100.0,447.5566,447.8234,447.4676,447.6455,1100.0
2023-08-02 14:40:00,452.7,453.18,451.63,452.84,4343.0,447.3886,447.8629,446.3311,447.5269,4343.0
2023-08-02 14:50:00,452.69,452.81,452.48,452.64,2289.0,447.3787,447.4973,447.1711,447.3293,2289.0
2023-08-02 15:00:00,452.87,453.9,452.87,453.52,6455.0,447.5566,448.5745,447.5566,448.1989,6455.0
2023-08-02 15:10:00,453.51,453.59,452.18,452.74,2850.0,448.1891,448.2681,446.8747,447.4281,2850.0
2023-08-02 15:20:00,452.79,452.79,451.12,451.13,5914.0,447.4775,447.4775,445.8271,445.837,5914.0
2023-08-02 15:30:00,450.9,451.11,450.08,450.28,22962.0,445.6097,445.8172,444.7993,444.997,22962.0
2023-08-02 15:40:00,450.65,451.76,449.35,451.29,30186.0,445.3626,446.4596,444.0779,445.9951,30186.0
2023-08-02 15:50:00,451.2,451.66,450.17,450.36,49124.0,445.9062,446.3608,444.8882,445.076,49124.0
2023-08-03 09:30:00,445.9,448.78,431.21,443.52,42069.0,440.6683,443.5146,426.1507,438.3163,42069.0
2023-08-03 09:40:00,442.74,446.17,442.46,444.45,4444.0,437.5454,440.9352,437.2687,439.2354,4444.0
2023-08-03 09:50:00,444.55,444.55,442.61,443.1,11071.0,439.3342,439.3342,437.4169,437.9012,11071.0
2023-08-03 10:00:00,444.24,445.5,442.91,444.95,3849.0,439.0278,440.273,437.7134,439.7295,3849.0
2023-08-03 10:10:00,445.75,447.52,445.55,447.52,3802.0,440.5201,442.2693,440.3224,442.2693,3802.0
2023-08-03 10:20:00,447.53,447.53,445.78,447.16,8508.0,442.2792,442.2792,440.5498,441.9136,8508.0
2023-08-03 10:30:00,447.05,448.35,446.61,447.6,6410.0,441.8048,443.0896,441.37,442.3484,6410.0
2023-08-03 10:40:00,447.18,447.98,446.55,446.76,2600.0,441.9333,442.7239,441.3107,441.5183,2600.0
2023-08-03 10:50:00,446.44,446.44,444.63,445.79,4399.0,441.202,441.202,439.4132,440.5596,4399.0
2023-08-03 11:00:00,446.0,446.92,444.89,446.25,6192.0,440.7672,441.6764,439.6702,441.0142,6192.0
2023-08-03 11:10:00,446.31,446.37,445.03,446.15,5742.0,441.0735,441.1328,439.8086,440.9154,5742.0
2023-08-03 11:20:00,446.39,448.26,446.35,448.26,3058.0,441.1526,443.0007,441.1131,443.0007,3058.0
2023-08-03 11:30:00,448.5,448.92,447.57,447.83,4446.0,443.2378,443.6529,442.3187,442.5757,4446.0
2023-08-03 11:40:00,448.38,449.08,448.19,448.69,6364.0,443.1192,443.811,442.9315,443.4256,6364.0
2023-08-03 11:50:00,448.81,449.33,448.7,449.33,2143.0,443.5442,444.0581,443.4355,444.0581,2143.0
2023-08-03 12:00:00,449.58,449.58,448.16,448.42,3242.0,444.3052,444.3052,442.9018,443.1588,3242.0
2023-08-03 12:10:00,448.2,448.56,447.85,448.5,2289.0,442.9414,443.2971,442.5955,443.2378,2289.0
2023-08-03 12:20:00,448.0,448.42,447.35,448.42,3805.0,442.7437,443.1588,442.1013,443.1588,3805.0
2023-08-03 12:30:00,448.16,448.97,448.05,448.06,1500.0,442.9018,443.7023,442.7931,442.803,1500.0
2023-08-03 12:40:00,448.29,448.86,447.91,448.69,3110.0,443.0303,443.5936,442.6548,443.4256,3110.0
2023-08-03 12:50:00,448.31,448.62,447.09,447.56,7249.0,443.0501,443.3564,441.8444,442.3089,7249.0
2023-08-03 13:00:00,447.77,448.78,447.0,448.28,3920.0,442.5164,443.5146,441.7554,443.0204,3920.0
2023-08-03 13:10:00,447.96,449.84,447.96,449.84,1900.0,442.7042,444.5621,442.7042,444.5621,1900.0
2023-08-03 13:20:00,450.1,450.12,449.43,449.69,1632.0,444.8191,444.8388,444.1569,444.4139,1632.0
2023-08-03 13:30:00,450.1,450.54,449.49,450.2,8745.0,444.8191,445.2539,444.2162,444.9179,8745.0
2023-08-03 13:40:00,450.1,450.95,449.81,450.9,6987.0,444.8191,445.6591,444.5325,445.6097,6987.0
2023-08-03 13:50:00,451.07,451.36,450.09,450.82,6247.0,445.7777,446.0643,444.8092,445.5306,6247.0
2023-08-03 14:00:00,450.66,450.88,449.94,449.98,8013.0,445.3725,445.5899,444.6609,444.7005,8013.0
2023-08-03 14:10:00,449.93,450.77,449.92,450.56,3800.0,444.6511,445.4812,444.6412,445.2737,3800.0
2023-08-03 14:20:00,450.69,450.84,449.96,450.4,4020.0,445.4021,445.5504,444.6807,445.1155,4020.0
2023-08-03 14:30:00,450.5,451.31,450.42,451.2,6479.0,445.2144,446.0149,445.1353,445.9062,6479.0
2023-08-03 14:40:00,451.41,451.48,450.42,450.96,4929.0,446.1137,446.1829,445.1353,445.669,4929.0
2023-08-03 14:50:00,451.15,452.29,451.05,452.12,11260.0,445.8567,446.9834,445.7579,446.8154,11260.0
2023-08-03 15:00:00,452.13,453.15,451.95,452.78,16283.0,446.8252,447.8333,446.6474,447.4676,16283.0
2023-08-03 15:10:00,452.81,453.21,452.49,453.02,7114.0,447.4973,447.8926,447.181,447.7048,7114.0
2023-08-03 15:20:00,453.24,454.01,452.88,454.0,7007.0,447.9222,448.6832,447.5664,448.6733,7007.0
2023-08-03 15:30:00,453.97,454.63,453.43,454.34,21075.0,448.6437,449.2959,448.11,449.0093,21075.0
2023-08-03 15:40:00,454.45,454.64,453.05,453.06,13590.0,449.118,449.3058,447.7345,447.7443,13590.0
2023-08-03 15:50:00,453.29,454.7,452.99,453.48,53932.0,447.9716,449.3651,447.6752,448.1594,53932.0
2023-08-04 09:30:00,453.5,455.8,453.49,454.7,12698.0,448.1792,450.4522,448.1693,449.3651,12698.0
2023-08-04 09:40:00,454.7,457.81,454.13,457.19,5259.0,449.3651,452.4386,448.8018,451.8259,5259.0
2023-08-04 09:50:00,457.28,457.93,454.81,455.25,9473.0,451.9148,452.5572,449.4738,449.9086,9473.0
2023-08-04 10:00:00,455.38,455.42,452.92,453.72,8049.0,450.0371,450.0766,447.606,448.3966,8049.0
2023-08-04 10:10:00,454.11,456.56,454.05,456.55,2000.0,448.782,451.2033,448.7227,451.1934,2000.0
2023-08-04 10:20:00,456.57,457.29,456.32,457.0,4596.0,451.2132,451.9247,450.9661,451.6381,4596.0
2023-08-04 10:30:00,457.31,458.05,457.19,458.04,2565.0,451.9445,452.6758,451.8259,452.6659,2565.0
2023-08-04 10:40:00,458.51,458.77,457.9,458.77,1550.0,453.1304,453.3873,452.5275,453.3873,1550.0
2023-08-04 10:50:00,458.61,458.98,458.17,458.65,1165.0,453.2292,453.5949,452.7944,453.2687,1165.0
2023-08-04 11:00:00,458.76,458.76,456.83,457.22,2866.0,453.3775,453.3775,451.4701,451.8555,2866.0
2023-08-04 11:10:00,456.97,456.99,456.5,456.81,1200.0,451.6085,451.6282,451.144,451.4503,1200.0
2023-08-04 11:20:00,457.31,459.77,457.17,459.77,5334.0,451.9445,454.3756,451.8061,454.3756,5334.0
2023-08-04 11:30:00,459.8,461.24,459.25,461.11,14629.0,454.4053,455.8284,453.8617,455.6999,14629.0
2023-08-04 11:40:00,460.81,461.45,460.41,461.28,6600.0,455.4034,456.0359,455.0081,455.8679,6600.0
2023-08-04 11:50:00,461.38,462.61,460.98,462.61,2212.0,455.9667,457.1823,455.5714,457.1823,2212.0
2023-08-04 12:00:00,462.62,462.71,461.73,461.85,4579.0,457.1922,457.2811,456.3126,456.4312,4579.0
2023-08-04 12:10:00,461.85,462.88,461.83,462.42,2720.0,456.4312,457.4491,456.4114,456.9945,2720.0
2023-08-04 12:20:00,462.13,462.52,461.98,462.28,2796.0,456.7079,457.0933,456.5597,456.8562,2796.0
2023-08-04 12:30:00,462.16,462.21,461.53,461.8,2727.0,456.7376,456.787,456.115,456.3818,2727.0
2023-08-04 12:40:00,461.77,461.78,460.88,461.22,1500.0,456.3521,456.362,455.4726,455.8086,1500.0
2023-08-04 12:50:00,461.33,462.44,461.33,461.36,6889.0,455.9173,457.0143,455.9173,455.947,6889.0
2023-08-04 13:00:00,461.09,461.09,459.48,459.98,2845.0,455.6801,455.6801,454.089,454.5831,2845.0
2023-08-04 13:10:00,459.7,459.7,459.41,459.61,3606.0,454.3064,454.3064,454.0198,454.2175,3606.0
2023-08-04 13:20:00,459.24,459.39,458.43,458.52,3372.0,453.8518,454.0001,453.0513,453.1403,3372.0
2023-08-04 13:30:00,458.42,458.79,458.19,458.39,800.0,453.0414,453.4071,452.8141,453.0118,800.0
2023-08-04 13:40:00,457.92,458.79,457.87,458.79,1600.0,452.5473,453.4071,452.4979,453.4071,1600.0
2023-08-04 13:50:00,458.85,458.98,457.41,457.57,2165.0,453.4664,453.5949,452.0433,452.2014,2165.0
2023-08-04 14:00:00,457.28,457.28,455.62,455.62,5820.0,451.9148,451.9148,450.2743,450.2743,5820.0
2023-08-04 14:10:00,455.96,456.48,455.7,456.48,12908.0,450.6103,451.1242,450.3534,451.1242,12908.0
2023-08-04 14:20:00,456.44,456.44,453.97,454.82,4589.0,451.0847,451.0847,448.6437,449.4837,4589.0
2023-08-04 14:30:00,454.52,454.94,453.87,454.65,2973.0,449.1872,449.6023,448.5448,449.3157,2973.0
2023-08-04 14:40:00,454.62,454.64,454.04,454.39,2765.0,449.286,449.3058,448.7128,449.0587,2765.0
2023-08-04 14:50:00,454.28,454.79,453.7,453.88,4324.0,448.95,449.454,448.3768,448.5547,4324.0
2023-08-04 15:00:00,453.98,454.11,453.6,453.62,2311.0,448.6535,448.782,448.278,448.2978,2311.0
2023-08-04 15:10:00,453.87,454.9,453.87,454.27,4860.0,448.5448,449.5627,448.5448,448.9401,4860.0
2023-08-04 15:20:00,454.44,454.91,454.05,454.91,6118.0,449.1081,449.5726,448.7227,449.5726,6118.0
2023-08-04 15:30:00,455.14,455.19,454.0,454.11,4700.0,449.7999,449.8493,448.6733,448.782,4700.0
2023-08-04 15:40:00,454.12,455.14,454.08,454.72,11825.0,448.7919,449.7999,448.7524,449.3849,11825.0
2023-08-04 15:50:00,454.59,455.98,453.89,455.8,83839.0,449.2564,450.6301,448.5646,450.4522,83839.0
2023-08-07 09:30:00,459.48,463.03,459.27,460.73,6364.0,454.089,457.5974,453.8815,455.3243,6364.0
2023-08-07 09:40:00,459.77,460.21,456.96,459.13,4509.0,454.3756,454.8104,451.5986,453.7431,4509.0
2023-08-07 09:50:00,458.99,458.99,455.44,455.44,4404.0,453.6048,453.6048,450.0964,450.0964,4404.0
2023-08-07 10:00:00,455.96,456.35,454.98,456.35,2920.0,450.6103,450.9957,449.6418,450.9957,2920.0
2023-08-07 10:10:00,456.14,456.21,454.56,454.59,3909.0,450.7882,450.8574,449.2267,449.2564,3909.0
2023-08-07 10:20:00,454.38,458.28,454.09,457.65,6516.0,449.0488,452.9031,448.7623,452.2805,6516.0
2023-08-07 10:30:00,458.46,458.46,456.34,457.36,7219.0,453.081,453.081,450.9859,451.9939,7219.0
2023-08-07 10:40:00,457.99,458.14,457.21,457.6,2400.0,452.6165,452.7647,451.8456,452.2311,2400.0
2023-08-07 10:50:00,458.07,458.12,457.3,457.3,650.0,452.6956,452.745,451.9346,451.9346,650.0
2023-08-07 11:00:00,458.31,458.99,457.65,458.35,1600.0,452.9327,453.6048,452.2805,452.9723,1600.0
2023-08-07 11:10:00,458.22,458.55,457.47,457.85,4352.0,452.8438,453.1699,452.1026,452.4781,4352.0
2023-08-07 11:20:00,458.14,459.16,458.14,458.77,1875.0,452.7647,453.7728,452.7647,453.3873,1875.0
2023-08-07 11:30:00,458.95,460.81,458.73,460.81,3823.0,453.5652,455.4034,453.3478,455.4034,3823.0
2023-08-07 11:40:00,461.23,461.54,460.2,461.21,7770.0,455.8185,456.1248,454.8006,455.7987,7770.0
2023-08-07 11:50:00,461.6,462.52,461.46,462.0,4929.0,456.1841,457.0933,456.0458,456.5794,4929.0
2023-08-07 12:00:00,462.07,462.34,460.76,461.0,3000.0,456.6486,456.9155,455.354,455.5912,3000.0
2023-08-07 12:10:00,461.15,461.21,461.0,461.21,400.0,455.7394,455.7987,455.5912,455.7987,400.0
2023-08-07 12:20:00,461.45,461.86,461.1,461.86,1900.0,456.0359,456.4411,455.69,456.4411,1900.0
2023-08-07 12:30:00,461.83,461.83,460.73,460.85,3746.0,456.4114,456.4114,455.3243,455.4429,3746.0
2023-08-07 12:40:00,460.63,461.26,460.41,461.1,1419.0,455.2255,455.8481,455.0081,455.69,1419.0
2023-08-07 12:50:00,461.02,461.85,460.74,460.77,5279.0,455.6109,456.4312,455.3342,455.3639,5279.0
2023-08-07 13:00:00,460.55,460.55,459.64,459.81,10300.0,455.1465,455.1465,454.2471,454.4151,10300.0
2023-08-07 13:10:00,459.66,460.3,458.88,458.88,3710.0,454.2669,454.8994,453.4961,453.4961,3710.0
2023-08-07 13:20:00,458.79,458.79,457.6,457.61,1300.0,453.4071,453.4071,452.2311,452.241,1300.0
2023-08-07 13:30:00,457.83,459.01,457.67,458.51,3800.0,452.4584,453.6245,452.3002,453.1304,3800.0
2023-08-07 13:40:00,458.43,459.42,458.25,459.42,1655.0,453.0513,454.0297,452.8734,454.0297,1655.0
2023-08-07 13:50:00,459.45,459.72,459.26,459.6,1941.0,454.0594,454.3262,453.8716,454.2076,1941.0
2023-08-07 14:00:00,459.81,460.12,459.52,459.93,4897.0,454.4151,454.7215,454.1285,454.5337,4897.0
2023-08-07 14:10:00,459.79,459.95,459.54,459.95,1536.0,454.3954,454.5535,454.1483,454.5535,1536.0
2023-08-07 14:20:00,459.98,459.98,459.8,459.8,300.0,454.5831,454.5831,454.4053,454.4053,300.0
2023-08-07 14:30:00,460.11,460.17,459.63,459.66,2002.0,454.7116,454.7709,454.2373,454.2669,2002.0
2023-08-07 14:40:00,459.5,460.46,459.44,459.97,8811.0,454.1088,455.0575,454.0495,454.5733,8811.0
2023-08-07 14:50:00,460.06,460.44,460.05,460.44,2317.0,454.6622,455.0377,454.6523,455.0377,2317.0
2023-08-07 15:00:00,460.27,460.53,459.75,460.18,9947.0,454.8697,455.1267,454.3558,454.7808,9947.0
2023-08-07 15:10:00,460.36,460.68,460.04,460.68,6187.0,454.9587,455.2749,454.6424,455.2749,6187.0
2023-08-07 15:20:00,460.72,461.23,460.72,460.91,2800.0,455.3145,455.8185,455.3145,455.5022,2800.0
2023-08-07 15:30:00,460.96,461.23,460.75,461.23,10603.0,455.5516,455.8185,455.3441,455.8185,10603.0
2023-08-07 15:40:00,461.17,461.73,461.1,461.46,26070.0,455.7592,456.3126,455.69,456.0458,26070.0
2023-08-07 15:50:00,461.48,462.35,461.42,462.33,73160.0,456.0655,456.9253,456.0062,456.9056,73160.0
2023-08-08 09:30:00,458.24,459.95,458.04,458.04,5007.0,452.8636,454.5535,452.6659,452.6659,5007.0
2023-08-08 09:40:00,458.11,458.11,456.32,457.06,1669.0,452.7351,452.7351,450.9661,451.6974,1669.0
2023-08-08 09:50:00,457.75,458.94,457.16,457.16,1800.0,452.3793,453.5553,451.7962,451.7962,1800.0
2023-08-08 10:00:00,457.14,457.49,456.31,456.64,3935.0,451.7765,452.1224,450.9562,451.2823,3935.0
2023-08-08 10:10:00,455.97,456.31,454.63,454.63,1235.0,450.6202,450.9562,449.2959,449.2959,1235.0
2023-08-08 10:20:00,454.78,456.4,454.34,456.4,2725.0,449.4442,451.0451,449.0093,451.0451,2725.0
2023-08-08 10:30:00,456.65,456.84,455.57,455.94,2126.0,451.2922,451.48,450.2249,450.5905,2126.0
2023-08-08 10:40:00,455.82,455.82,454.9,455.47,1266.0,450.472,450.472,449.5627,450.1261,1266.0
2023-08-08 10:50:00,456.51,456.52,455.61,456.15,1510.0,451.1539,451.1637,450.2644,450.7981,1510.0
2023-08-08 11:00:00,455.51,456.22,455.45,456.22,4357.0,450.1656,450.8673,450.1063,450.8673,4357.0
2023-08-08 11:10:00,456.58,457.34,456.58,457.34,970.0,451.223,451.9741,451.223,451.9741,970.0
2023-08-08 11:20:00,457.02,458.23,456.98,458.23,4008.0,451.6579,452.8537,451.6183,452.8537,4008.0
2023-08-08 11:30:00,457.86,458.68,457.77,458.09,3523.0,452.488,453.2984,452.3991,452.7153,3523.0
2023-08-08 11:40:00,457.83,457.83,456.75,456.75,1662.0,452.4584,452.4584,451.391,451.391,1662.0
2023-08-08 11:50:00,456.68,456.68,455.44,455.53,2561.0,451.3219,451.3219,450.0964,450.1854,2561.0
2023-08-08 12:00:00,455.72,455.78,454.8,455.02,1121.0,450.3731,450.4324,449.4639,449.6813,1121.0
2023-08-08 12:10:00,455.0,455.69,454.49,454.49,4560.0,449.6616,450.3435,449.1576,449.1576,4560.0
2023-08-08 12:20:00,454.47,454.75,454.3,454.75,1721.0,449.1378,449.4145,448.9698,449.4145,1721.0
2023-08-08 12:30:00,455.3,456.05,455.04,455.68,1604.0,449.9581,450.6993,449.7011,450.3336,1604.0
2023-08-08 12:40:00,455.72,455.72,454.89,455.33,1301.0,450.3731,450.3731,449.5529,449.9877,1301.0
2023-08-08 12:50:00,455.56,455.57,455.32,455.32,400.0,450.215,450.2249,449.9778,449.9778,400.0
2023-08-08 13:00:00,455.15,455.15,454.95,454.97,518.0,449.8098,449.8098,449.6122,449.6319,518.0
2023-08-08 13:10:00,454.86,456.04,454.79,455.39,1210.0,449.5232,450.6894,449.454,450.047,1210.0
2023-08-08 13:20:00,455.23,455.56,454.9,455.22,3343.0,449.8889,450.215,449.5627,449.879,3343.0
2023-08-08 13:30:00,454.78,455.1,454.34,454.35,7130.0,449.4442,449.7604,449.0093,449.0192,7130.0
2023-08-08 13:40:00,454.55,455.3,454.38,454.38,1300.0,449.2169,449.9581,449.0488,449.0488,1300.0
2023-08-08 13:50:00,454.59,455.8,454.58,455.19,1902.0,449.2564,450.4522,449.2465,449.8493,1902.0
2023-08-08 14:00:00,455.36,455.84,455.11,455.11,1003.0,450.0174,450.4917,449.7703,449.7703,1003.0
2023-08-08 14:10:00,455.11,456.0,455.07,455.81,1100.0,449.7703,450.6498,449.7308,450.4621,1100.0
2023-08-08 14:20:00,455.79,455.84,455.75,455.75,771.0,450.4423,450.4917,450.4028,450.4028,771.0
2023-08-08 14:30:00,455.86,455.86,455.42,455.69,810.0,450.5115,450.5115,450.0766,450.3435,810.0
2023-08-08 14:40:00,455.47,455.47,454.87,455.22,1626.0,450.1261,450.1261,449.5331,449.879,1626.0
2023-08-08 14:50:00,455.22,456.1,455.22,455.86,5281.0,449.879,450.7487,449.879,450.5115,5281.0
2023-08-08 15:00:00,456.12,456.94,456.12,456.48,2897.0,450.7684,451.5788,450.7684,451.1242,2897.0
2023-08-08 15:10:00,456.76,457.88,456.76,457.65,6256.0,451.4009,452.5078,451.4009,452.2805,6256.0
2023-08-08 15:20:00,457.78,457.88,457.47,457.7,3574.0,452.409,452.5078,452.1026,452.3299,3574.0
2023-08-08 15:30:00,457.83,457.83,457.03,457.09,10740.0,452.4584,452.4584,451.6678,451.7271,10740.0
2023-08-08 15:40:00,457.1,457.83,457.1,457.68,14295.0,451.7369,452.4584,451.7369,452.3101,14295.0
2023-08-08 15:50:00,457.51,457.95,457.23,457.27,46677.0,452.1421,452.577,451.8654,451.9049,46677.0
2023-08-09 09:30:00,457.19,457.19,455.0,455.81,5701.0,451.8259,451.8259,449.6616,450.4621,5701.0
2023-08-09 09:40:00,455.82,457.0,455.0,456.6,47762.0,450.472,451.6381,449.6616,451.2428,47762.0
2023-08-09 09:50:00,456.09,457.03,455.86,456.78,12895.0,450.7388,451.6678,450.5115,451.4207,12895.0
2023-08-09 10:00:00,457.07,457.5,456.59,456.72,5975.0,451.7073,452.1322,451.2329,451.3614,5975.0
2023-08-09 10:10:00,456.61,458.35,456.61,458.35,1719.0,451.2527,452.9723,451.2527,452.9723,1719.0
2023-08-09 10:20:00,457.81,458.08,457.22,457.78,2796.0,452.4386,452.7054,451.8555,452.409,2796.0
2023-08-09 10:30:00,458.0,458.0,457.54,457.98,1000.0,452.6264,452.6264,452.1718,452.6066,1000.0
2023-08-09 10:40:00,457.96,458.15,457.71,458.09,520.0,452.5868,452.7746,452.3398,452.7153,520.0
2023-08-09 10:50:00,458.06,458.5,458.06,458.5,700.0,452.6857,453.1205,452.6857,453.1205,700.0
2023-08-09 11:00:00,459.1,459.24,459.1,459.24,515.0,453.7135,453.8518,453.7135,453.8518,515.0
2023-08-09 11:10:00,459.17,459.64,458.41,458.42,1615.0,453.7826,454.2471,453.0316,453.0414,1615.0
2023-08-09 11:20:00,458.42,458.42,457.16,457.17,802.0,453.0414,453.0414,451.7962,451.8061,802.0
2023-08-09 11:30:00,456.92,457.41,456.83,457.09,1176.0,451.559,452.0433,451.4701,451.7271,1176.0
2023-08-09 11:40:00,456.7,457.31,456.08,456.42,1368.0,451.3416,451.9445,450.7289,451.0649,1368.0
2023-08-09 11:50:00,456.4,456.77,455.66,456.54,15970.0,451.0451,451.4108,450.3138,451.1835,15970.0
2023-08-09 12:00:00,456.54,456.85,455.99,456.68,4500.0,451.1835,451.4899,450.64,451.3219,4500.0
2023-08-09 12:10:00,456.67,456.92,456.32,456.4,10385.0,451.312,451.559,450.9661,451.0451,10385.0
2023-08-09 12:20:00,456.3,456.54,455.77,456.38,3656.0,450.9463,451.1835,450.4225,451.0254,3656.0
2023-08-09 12:30:00,456.77,456.94,456.58,456.59,909.0,451.4108,451.5788,451.223,451.2329,909.0
2023-08-09 12:40:00,456.49,457.27,456.45,457.03,2800.0,451.1341,451.9049,451.0946,451.6678,2800.0
2023-08-09 12:50:00,456.97,457.32,456.97,457.31,620.0,451.6085,451.9544,451.6085,451.9445,620.0
2023-08-09 13:00:00,457.04,457.42,457.03,457.42,600.0,451.6776,452.0532,451.6678,452.0532,600.0
2023-08-09 13:10:00,457.5,458.16,457.49,458.12,2393.0,452.1322,452.7845,452.1224,452.745,2393.0
2023-08-09 13:20:00,457.74,457.91,457.69,457.91,1064.0,452.3694,452.5374,452.32,452.5374,1064.0
2023-08-09 13:30:00,457.6,457.77,457.49,457.49,1162.0,452.2311,452.3991,452.1224,452.1224,1162.0
2023-08-09 13:40:00,457.54,457.54,456.51,456.8,1234.0,452.1718,452.1718,451.1539,451.4405,1234.0
2023-08-09 13:50:00,456.8,457.1,456.75,456.75,2907.0,451.4405,451.7369,451.391,451.391,2907.0
2023-08-09 14:00:00,456.75,456.75,456.48,456.58,1396.0,451.391,451.391,451.1242,451.223,1396.0
2023-08-09 14:10:00,456.76,457.02,456.68,456.97,1800.0,451.4009,451.6579,451.3219,451.6085,1800.0
2023-08-09 14:20:00,457.0,457.07,456.61,456.62,2097.0,451.6381,451.7073,451.2527,451.2626,2097.0
2023-08-09 14:30:00,456.99,457.22,456.69,456.7,4316.0,451.6282,451.8555,451.3317,451.3416,4316.0
2023-08-09 14:40:00,456.86,456.92,456.61,456.9,7693.0,451.4998,451.559,451.2527,451.5393,7693.0
2023-08-09 14:50:00,456.66,456.89,456.05,456.14,2175.0,451.3021,451.5294,450.6993,450.7882,2175.0
2023-08-09 15:00:00,455.85,456.24,454.99,455.2,4225.0,450.5016,450.887,449.6517,449.8592,4225.0
2023-08-09 15:10:00,455.26,455.26,454.42,454.53,2400.0,449.9185,449.9185,449.0884,449.1971,2400.0
2023-08-09 15:20:00,454.91,455.3,454.57,454.57,5667.0,449.5726,449.9581,449.2366,449.2366,5667.0
2023-08-09 15:30:00,454.44,454.44,453.48,453.56,4467.0,449.1081,449.1081,448.1594,448.2385,4467.0
2023-08-09 15:40:00,453.35,453.35,451.01,451.01,8804.0,448.0309,448.0309,445.7184,445.7184,8804.0
2023-08-09 15:50:00,450.93,452.07,450.92,451.5,22816.0,445.6393,446.766,445.6294,446.2026,22816.0
2023-08-10 09:30:00,450.75,451.25,449.19,450.33,6224.0,445.4614,445.9556,443.9197,445.0464,6224.0
2023-08-10 09:40:00,450.6,454.76,450.59,454.44,4660.0,445.3132,449.4244,445.3033,449.1081,4660.0
2023-08-10 09:50:00,454.44,455.94,454.4,455.81,5474.0,449.1081,450.5905,449.0686,450.4621,5474.0
2023-08-10 10:00:00,456.09,456.13,454.61,454.69,3256.0,450.7388,450.7783,449.2761,449.3552,3256.0
2023-08-10 10:10:00,454.73,454.83,454.19,454.76,1916.0,449.3947,449.4936,448.8611,449.4244,1916.0
2023-08-10 10:20:00,454.73,455.22,454.23,454.24,800.0,449.3947,449.879,448.9006,448.9105,800.0
2023-08-10 10:30:00,454.53,454.81,453.91,454.39,2600.0,449.1971,449.4738,448.5844,449.0587,2600.0
2023-08-10 10:40:00,454.73,454.73,452.85,453.24,8800.0,449.3947,449.3947,447.5368,447.9222,8800.0
2023-08-10 10:50:00,453.14,453.97,453.1,453.48,1600.0,447.8234,448.6437,447.7839,448.1594,1600.0
2023-08-10 11:00:00,452.84,454.39,452.51,454.06,1960.0,447.5269,449.0587,447.2008,448.7326,1960.0
2023-08-10 11:10:00,454.25,454.26,453.35,453.4,600.0,448.9204,448.9303,448.0309,448.0803,600.0
2023-08-10 11:20:00,453.42,454.06,452.94,453.75,2020.0,448.1001,448.7326,447.6257,448.4262,2020.0
2023-08-10 11:30:00,454.23,455.6,454.23,454.46,3210.0,448.9006,450.2545,448.9006,449.1279,3210.0
2023-08-10 11:40:00,454.12,455.2,454.12,454.6,5198.0,448.7919,449.8592,448.7919,449.2663,5198.0
2023-08-10 11:50:00,454.6,454.84,453.85,454.82,11154.0,449.2663,449.5035,448.5251,449.4837,11154.0
2023-08-10 12:00:00,454.92,455.32,454.58,454.98,1494.0,449.5825,449.9778,449.2465,449.6418,1494.0
2023-08-10 12:10:00,454.98,455.26,454.57,454.7,4443.0,449.6418,449.9185,449.2366,449.3651,4443.0
2023-08-10 12:20:00,454.23,454.52,453.56,454.31,1947.0,448.9006,449.1872,448.2385,448.9797,1947.0
2023-08-10 12:30:00,454.79,455.99,454.79,455.99,1861.0,449.454,450.64,449.454,450.64,1861.0
2023-08-10 12:40:00,456.37,457.38,456.03,457.05,1256.0,451.0155,452.0136,450.6795,451.6875,1256.0
2023-08-10 12:50:00,457.6,457.6,456.37,456.37,5600.0,452.2311,452.2311,451.0155,451.0155,5600.0
2023-08-10 13:00:00,456.94,457.08,456.65,456.67,3007.0,451.5788,451.7172,451.2922,451.312,3007.0
2023-08-10 13:10:00,456.71,456.93,456.17,456.18,3985.0,451.3515,451.5689,450.8178,450.8277,3985.0
2023-08-10 13:20:00,456.43,456.49,454.94,455.44,6922.0,451.0748,451.1341,449.6023,450.0964,6922.0
2023-08-10 13:30:00,455.04,455.45,454.3,454.72,5371.0,449.7011,450.1063,448.9698,449.3849,5371.0
2023-08-10 13:40:00,454.64,455.87,454.63,455.83,4274.0,449.3058,450.5214,449.2959,450.4818,4274.0
2023-08-10 13:50:00,455.83,455.85,454.72,455.06,9363.0,450.4818,450.5016,449.3849,449.7209,9363.0
2023-08-10 14:00:00,454.86,456.33,454.86,456.33,3935.0,449.5232,450.976,449.5232,450.976,3935.0
2023-08-10 14:10:00,456.13,456.99,455.99,456.39,6491.0,450.7783,451.6282,450.64,451.0353,6491.0
2023-08-10 14:20:00,456.43,456.88,456.43,456.88,4606.0,451.0748,451.5195,451.0748,451.5195,4606.0
2023-08-10 14:30:00,456.88,457.14,455.9,456.42,4554.0,451.5195,451.7765,450.551,451.0649,4554.0
2023-08-10 14:40:00,456.25,457.13,456.25,456.95,4533.0,450.8969,451.7666,450.8969,451.5887,4533.0
2023-08-10 14:50:00,457.1,458.36,456.94,458.35,5446.0,451.7369,452.9822,451.5788,452.9723,5446.0
2023-08-10 15:00:00,458.31,458.31,457.43,457.57,4765.0,452.9327,452.9327,452.0631,452.2014,4765.0
2023-08-10 15:10:00,457.42,458.43,457.36,458.22,14746.0,452.0532,453.0513,451.9939,452.8438,14746.0
2023-08-10 15:20:00,458.15,458.52,458.0,458.21,3601.0,452.7746,453.1403,452.6264,452.8339,3601.0
2023-08-10 15:30:00,458.22,458.46,457.24,457.37,9853.0,452.8438,453.081,451.8753,452.0038,9853.0
2023-08-10 15:40:00,456.72,458.35,456.72,457.82,8571.0,451.3614,452.9723,451.3614,452.4485,8571.0
2023-08-10 15:50:00,457.58,459.04,457.58,458.65,42315.0,452.2113,453.6542,452.2113,453.2687,42315.0
2023-08-11 09:30:00,458.21,462.31,458.21,459.99,4288.0,452.8339,456.8858,452.8339,454.593,4288.0
2023-08-11 09:40:00,459.3,459.72,458.1,458.11,2338.0,453.9111,454.3262,452.7252,452.7351,2338.0
2023-08-11 09:50:00,458.11,460.21,458.1,459.54,3593.0,452.7351,454.8104,452.7252,454.1483,3593.0
2023-08-11 10:00:00,460.35,462.32,459.91,459.91,3982.0,454.9488,456.8957,454.514,454.514,3982.0
2023-08-11 10:10:00,459.74,460.56,459.46,460.37,3610.0,454.346,455.1563,454.0692,454.9686,3610.0
2023-08-11 10:20:00,460.52,460.62,460.02,460.02,1800.0,455.1168,455.2156,454.6227,454.6227,1800.0
2023-08-11 10:30:00,460.0,460.0,457.96,458.97,1400.0,454.6029,454.6029,452.5868,453.585,1400.0
2023-08-11 10:40:00,459.38,459.38,457.27,457.63,1212.0,453.9902,453.9902,451.9049,452.2607,1212.0
2023-08-11 10:50:00,457.42,457.96,457.01,457.7,2745.0,452.0532,452.5868,451.648,452.3299,2745.0
2023-08-11 11:00:00,457.62,457.62,455.78,455.78,1800.0,452.2508,452.2508,450.4324,450.4324,1800.0
2023-08-11 11:10:00,455.58,456.08,455.09,455.35,2469.0,450.2348,450.7289,449.7505,450.0075,2469.0
2023-08-11 11:20:00,455.33,455.61,454.53,454.99,1415.0,449.9877,450.2644,449.1971,449.6517,1415.0
2023-08-11 11:30:00,455.24,456.53,455.08,456.53,5700.0,449.8988,451.1736,449.7406,451.1736,5700.0
2023-08-11 11:40:00,456.51,456.97,455.94,456.97,2969.0,451.1539,451.6085,450.5905,451.6085,2969.0
2023-08-11 11:50:00,456.41,457.92,456.32,457.92,1000.0,451.055,452.5473,450.9661,452.5473,1000.0
2023-08-11 12:00:00,457.22,458.12,457.22,458.12,600.0,451.8555,452.745,451.8555,452.745,600.0
2023-08-11 12:10:00,457.6,457.6,457.6,457.6,100.0,452.2311,452.2311,452.2311,452.2311,100.0
2023-08-11 12:20:00,457.22,457.53,456.92,456.92,970.0,451.8555,452.1619,451.559,451.559,970.0
2023-08-11 12:30:00,456.63,456.71,456.38,456.38,514.0,451.2724,451.3515,451.0254,451.0254,514.0
2023-08-11 12:40:00,456.24,456.75,456.1,456.1,2003.0,450.887,451.391,450.7487,450.7487,2003.0
2023-08-11 12:50:00,456.0,456.9,456.0,456.25,1349.0,450.6498,451.5393,450.6498,450.8969,1349.0
2023-08-11 13:00:00,456.83,457.53,456.58,456.72,2016.0,451.4701,452.1619,451.223,451.3614,2016.0
2023-08-11 13:10:00,457.05,457.58,456.82,457.0,1417.0,451.6875,452.2113,451.4602,451.6381,1417.0
2023-08-11 13:20:00,457.31,457.9,457.18,457.76,3503.0,451.9445,452.5275,451.816,452.3892,3503.0
2023-08-11 13:30:00,457.49,457.65,456.65,456.72,1407.0,452.1224,452.2805,451.2922,451.3614,1407.0
2023-08-11 13:40:00,456.38,456.43,455.56,455.63,1121.0,451.0254,451.0748,450.215,450.2842,1121.0
2023-08-11 13:50:00,455.27,455.32,454.38,454.56,1366.0,449.9284,449.9778,449.0488,449.2267,1366.0
2023-08-11 14:00:00,454.91,455.95,454.91,455.95,2984.0,449.5726,450.6004,449.5726,450.6004,2984.0
2023-08-11 14:10:00,455.95,456.02,455.87,455.94,1600.0,450.6004,450.6696,450.5214,450.5905,1600.0
2023-08-11 14:20:00,455.94,456.26,455.65,456.01,2153.0,450.5905,450.9068,450.3039,450.6597,2153.0
2023-08-11 14:30:00,456.27,456.41,455.93,455.98,3900.0,450.9167,451.055,450.5807,450.6301,3900.0
2023-08-11 14:40:00,455.84,456.21,455.56,456.21,2208.0,450.4917,450.8574,450.215,450.8574,2208.0
2023-08-11 14:50:00,456.14,456.44,456.05,456.44,1200.0,450.7882,451.0847,450.6993,451.0847,1200.0
2023-08-11 15:00:00,456.46,457.09,456.45,456.98,4902.0,451.1044,451.7271,451.0946,451.6183,4902.0
2023-08-11 15:10:00,456.99,457.22,456.63,456.99,2836.0,451.6282,451.8555,451.2724,451.6282,2836.0
2023-08-11 15:20:00,457.06,457.38,456.66,456.66,3315.0,451.6974,452.0136,451.3021,451.3021,3315.0
2023-08-11 15:30:00,456.5,457.06,455.86,455.87,4752.0,451.144,451.6974,450.5115,450.5214,4752.0
2023-08-11 15:40:00,456.0,456.23,455.48,456.04,7638.0,450.6498,450.8771,450.1359,450.6894,7638.0
2023-08-11 15:50:00,456.04,456.62,455.04,455.13,36494.0,450.6894,451.2626,449.7011,449.79,36494.0
2023-08-14 09:30:00,454.24,455.66,454.24,455.66,2557.0,448.9105,450.3138,448.9105,450.3138,2557.0
2023-08-14 09:40:00,455.82,456.15,452.59,452.59,2499.0,450.472,450.7981,447.2799,447.2799,2499.0
2023-08-14 09:50:00,452.12,454.05,452.12,453.07,4175.0,446.8154,448.7227,446.8154,447.7542,4175.0
2023-08-14 10:00:00,453.07,454.43,452.67,454.43,3550.0,447.7542,449.0983,447.3589,449.0983,3550.0
2023-08-14 10:10:00,453.92,455.6,452.7,453.14,12962.0,448.5942,450.2545,447.3886,447.8234,12962.0
2023-08-14 10:20:00,454.11,454.2,452.07,452.61,2140.0,448.782,448.871,446.766,447.2996,2140.0
2023-08-14 10:30:00,452.5,454.5,452.32,454.5,2140.0,447.1909,449.1674,447.013,449.1674,2140.0
2023-08-14 10:40:00,454.43,455.54,454.43,455.54,2500.0,449.0983,450.1952,449.0983,450.1952,2500.0
2023-08-14 10:50:00,455.59,456.45,454.44,454.8,3343.0,450.2447,451.0946,449.1081,449.4639,3343.0
2023-08-14 11:00:00,454.96,456.29,454.95,456.29,700.0,449.622,450.9364,449.6122,450.9364,700.0
2023-08-14 11:10:00,456.49,456.49,455.5,455.86,900.0,451.1341,451.1341,450.1557,450.5115,900.0
2023-08-14 11:20:00,456.15,456.57,455.24,456.05,2375.0,450.7981,451.2132,449.8988,450.6993,2375.0
2023-08-14 11:30:00,456.09,456.42,455.83,456.28,1569.0,450.7388,451.0649,450.4818,450.9266,1569.0
2023-08-14 11:40:00,456.38,457.37,456.38,456.81,1200.0,451.0254,452.0038,451.0254,451.4503,1200.0
2023-08-14 11:50:00,456.85,457.0,455.95,456.54,5524.0,451.4899,451.6381,450.6004,451.1835,5524.0
2023-08-14 12:00:00,455.93,456.98,455.93,456.2,1154.0,450.5807,451.6183,450.5807,450.8475,1154.0
2023-08-14 12:10:00,455.88,455.88,455.17,455.17,350.0,450.5312,450.5312,449.8296,449.8296,350.0
2023-08-14 12:20:00,455.04,455.5,454.74,455.5,1022.0,449.7011,450.1557,449.4046,450.1557,1022.0
2023-08-14 12:30:00,455.2,455.2,454.82,455.06,700.0,449.8592,449.8592,449.4837,449.7209,700.0
2023-08-14 12:40:00,455.14,455.14,454.63,454.99,606.0,449.7999,449.7999,449.2959,449.6517,606.0
2023-08-14 12:50:00,455.14,455.14,455.14,455.14,100.0,449.7999,449.7999,449.7999,449.7999,100.0
2023-08-14 13:00:00,455.36,455.61,455.08,455.6,900.0,450.0174,450.2644,449.7406,450.2545,900.0
2023-08-14 13:10:00,455.35,455.87,455.26,455.76,1095.0,450.0075,450.5214,449.9185,450.4127,1095.0
2023-08-14 13:20:00,455.43,455.63,454.92,455.62,1447.0,450.0865,450.2842,449.5825,450.2743,1447.0
2023-08-14 13:30:00,455.54,455.6,455.29,455.34,1300.0,450.1952,450.2545,449.9482,449.9976,1300.0
2023-08-14 13:40:00,455.48,456.01,455.48,455.87,1425.0,450.1359,450.6597,450.1359,450.5214,1425.0
2023-08-14 13:50:00,455.2,455.7,455.11,455.7,1172.0,449.8592,450.3534,449.7703,450.3534,1172.0
2023-08-14 14:00:00,455.89,456.64,455.77,455.9,2942.0,450.5411,451.2823,450.4225,450.551,2942.0
2023-08-14 14:10:00,456.14,456.14,455.44,455.44,1202.0,450.7882,450.7882,450.0964,450.0964,1202.0
2023-08-14 14:20:00,455.47,455.64,455.33,455.47,941.0,450.1261,450.2941,449.9877,450.1261,941.0
2023-08-14 14:30:00,455.31,455.81,455.27,455.81,1307.0,449.9679,450.4621,449.9284,450.4621,1307.0
2023-08-14 14:40:00,455.38,456.11,455.38,456.11,1400.0,450.0371,450.7586,450.0371,450.7586,1400.0
2023-08-14 14:50:00,456.11,456.74,455.86,456.72,1875.0,450.7586,451.3812,450.5115,451.3614,1875.0
2023-08-14 15:00:00,456.56,457.06,456.34,456.66,4000.0,451.2033,451.6974,450.9859,451.3021,4000.0
2023-08-14 15:10:00,456.5,456.83,456.49,456.52,800.0,451.144,451.4701,451.1341,451.1637,800.0
2023-08-14 15:20:00,456.73,457.22,456.73,457.14,2775.0,451.3713,451.8555,451.3713,451.7765,2775.0
2023-08-14 15:30:00,457.09,458.05,457.08,458.05,3873.0,451.7271,452.6758,451.7172,452.6758,3873.0
2023-08-14 15:40:00,458.25,458.36,457.7,458.35,12337.0,452.8734,452.9822,452.3299,452.9723,12337.0
2023-08-14 15:50:00,458.29,459.63,458.07,459.43,48252.0,452.913,454.2373,452.6956,454.0396,48252.0
2023-08-15 09:30:00,458.12,458.8,456.59,458.8,2544.0,452.745,453.417,451.2329,453.417,2544.0
2023-08-15 09:40:00,459.8,459.8,456.76,457.63,400.0,454.4053,454.4053,451.4009,452.2607,400.0
2023-08-15 09:50:00,456.83,457.38,456.83,457.38,418.0,451.4701,452.0136,451.4701,452.0136,418.0
2023-08-15 10:00:00,457.88,458.02,455.44,455.45,2932.0,452.5078,452.6461,450.0964,450.1063,2932.0
2023-08-15 10:10:00,455.03,455.53,454.62,454.62,3893.0,449.6912,450.1854,449.286,449.286,3893.0
2023-08-15 10:20:00,454.56,454.59,453.27,454.09,2816.0,449.2267,449.2564,447.9519,448.7623,2816.0
2023-08-15 10:30:00,454.51,454.59,453.97,454.14,1082.0,449.1773,449.2564,448.6437,448.8117,1082.0
2023-08-15 10:40:00,454.06,454.77,453.97,453.97,2094.0,448.7326,449.4343,448.6437,448.6437,2094.0
2023-08-15 10:50:00,454.25,454.32,453.47,453.47,1805.0,448.9204,448.9896,448.1495,448.1495,1805.0
2023-08-15 11:00:00,453.69,454.95,453.55,454.95,2168.0,448.3669,449.6122,448.2286,449.6122,2168.0
2023-08-15 11:10:00,455.09,455.67,455.08,455.33,2494.0,449.7505,450.3237,449.7406,449.9877,2494.0
2023-08-15 11:20:00,454.93,456.42,454.93,456.42,837.0,449.5924,451.0649,449.5924,451.0649,837.0
2023-08-15 11:30:00,456.73,456.73,455.23,455.24,1551.0,451.3713,451.3713,449.8889,449.8988,1551.0
2023-08-15 11:40:00,455.45,455.94,455.45,455.89,876.0,450.1063,450.5905,450.1063,450.5411,876.0
2023-08-15 11:50:00,455.28,456.3,454.74,456.25,1948.0,449.9383,450.9463,449.4046,450.8969,1948.0
2023-08-15 12:00:00,456.17,456.66,454.87,454.87,1250.0,450.8178,451.3021,449.5331,449.5331,1250.0
2023-08-15 12:10:00,454.86,455.07,454.44,454.8,1635.0,449.5232,449.7308,449.1081,449.4639,1635.0
2023-08-15 12:20:00,454.61,454.88,454.35,454.35,1188.0,449.2761,449.543,449.0192,449.0192,1188.0
2023-08-15 12:30:00,454.38,454.58,454.22,454.22,340.0,449.0488,449.2465,448.8907,448.8907,340.0
2023-08-15 12:40:00,454.76,454.9,454.68,454.68,836.0,449.4244,449.5627,449.3453,449.3453,836.0
2023-08-15 12:50:00,454.22,455.05,454.22,455.05,557.0,448.8907,449.711,448.8907,449.711,557.0
2023-08-15 13:00:00,455.1,455.42,454.78,454.86,790.0,449.7604,450.0766,449.4442,449.5232,790.0
2023-08-15 13:10:00,455.46,455.46,455.46,455.46,119.0,450.1162,450.1162,450.1162,450.1162,119.0
2023-08-15 13:20:00,455.27,455.49,455.26,455.4,1551.0,449.9284,450.1458,449.9185,450.0569,1551.0
2023-08-15 13:30:00,455.47,455.74,455.27,455.74,400.0,450.1261,450.3929,449.9284,450.3929,400.0
2023-08-15 13:40:00,455.5,456.27,455.5,456.27,617.0,450.1557,450.9167,450.1557,450.9167,617.0
2023-08-15 13:50:00,455.79,455.9,455.58,455.9,700.0,450.4423,450.551,450.2348,450.551,700.0
2023-08-15 14:00:00,455.52,455.52,455.52,455.52,219.0,450.1755,450.1755,450.1755,450.1755,219.0
2023-08-15 14:10:00,455.58,455.58,455.24,455.51,600.0,450.2348,450.2348,449.8988,450.1656,600.0
2023-08-15 14:20:00,455.2,455.78,455.2,455.71,818.0,449.8592,450.4324,449.8592,450.3632,818.0
2023-08-15 14:30:00,455.96,455.98,455.96,455.98,200.0,450.6103,450.6301,450.6103,450.6301,200.0
2023-08-15 14:40:00,455.59,456.48,455.59,456.15,715.0,450.2447,451.1242,450.2447,450.7981,715.0
2023-08-15 14:50:00,456.14,456.98,456.01,456.98,3262.0,450.7882,451.6183,450.6597,451.6183,3262.0
2023-08-15 15:00:00,457.04,457.38,456.76,456.93,900.0,451.6776,452.0136,451.4009,451.5689,900.0
2023-08-15 15:10:00,457.14,457.14,456.62,456.62,455.0,451.7765,451.7765,451.2626,451.2626,455.0
2023-08-15 15:20:00,457.09,457.09,455.42,455.53,1850.0,451.7271,451.7271,450.0766,450.1854,1850.0
2023-08-15 15:30:00,454.9,455.97,454.74,455.88,5116.0,449.5627,450.6202,449.4046,450.5312,5116.0
2023-08-15 15:40:00,455.91,456.56,455.9,456.35,5402.0,450.5609,451.2033,450.551,450.9957,5402.0
2023-08-15 15:50:00,455.91,457.04,455.74,456.21,20608.0,450.5609,451.6776,450.3929,450.8574,20608.0
2023-08-16 09:30:00,457.15,459.0,456.7,458.27,3265.0,451.7863,453.6146,451.3416,452.8932,3265.0
2023-08-16 09:40:00,458.07,458.07,457.52,457.52,514.0,452.6956,452.6956,452.152,452.152,514.0
2023-08-16 09:50:00,457.16,457.16,455.32,455.33,951.0,451.7962,451.7962,449.9778,449.9877,951.0
2023-08-16 10:00:00,455.41,455.63,454.02,455.43,1853.0,450.0668,450.2842,448.6931,450.0865,1853.0
2023-08-16 10:10:00,455.74,456.76,455.71,456.64,3354.0,450.3929,451.4009,450.3632,451.2823,3354.0
2023-08-16 10:20:00,456.34,456.67,456.01,456.6,2355.0,450.9859,451.312,450.6597,451.2428,2355.0
2023-08-16 10:30:00,456.69,457.17,456.12,456.97,2885.0,451.3317,451.8061,450.7684,451.6085,2885.0
2023-08-16 10:40:00,457.45,458.16,456.77,457.21,2584.0,452.0828,452.7845,451.4108,451.8456,2584.0
2023-08-16 10:50:00,457.48,458.21,457.18,458.21,1900.0,452.1125,452.8339,451.816,452.8339,1900.0
2023-08-16 11:00:00,458.4,458.4,457.12,457.44,1800.0,453.0217,453.0217,451.7567,452.0729,1800.0
2023-08-16 11:10:00,457.18,457.18,457.18,457.18,100.0,451.816,451.816,451.816,451.816,100.0
2023-08-16 11:20:00,457.5,457.51,457.0,457.45,3900.0,452.1322,452.1421,451.6381,452.0828,3900.0
2023-08-16 11:30:00,457.5,457.84,457.37,457.68,2106.0,452.1322,452.4683,452.0038,452.3101,2106.0
2023-08-16 11:40:00,458.0,458.0,457.36,457.52,2245.0,452.6264,452.6264,451.9939,452.152,2245.0
2023-08-16 11:50:00,457.29,458.04,457.29,457.94,4092.0,451.9247,452.6659,451.9247,452.5671,4092.0
2023-08-16 12:00:00,457.95,458.1,457.95,457.96,1000.0,452.577,452.7252,452.577,452.5868,1000.0
2023-08-16 12:10:00,457.96,457.96,457.1,457.34,2600.0,452.5868,452.5868,451.7369,451.9741,2600.0
2023-08-16 12:20:00,457.34,457.34,456.39,456.72,12200.0,451.9741,451.9741,451.0353,451.3614,12200.0
2023-08-16 12:30:00,456.99,457.15,456.39,456.75,1313.0,451.6282,451.7863,451.0353,451.391,1313.0
2023-08-16 12:40:00,456.61,456.61,455.48,455.75,1256.0,451.2527,451.2527,450.1359,450.4028,1256.0
2023-08-16 12:50:00,455.68,456.24,455.68,456.24,866.0,450.3336,450.887,450.3336,450.887,866.0
2023-08-16 13:00:00,455.81,455.81,455.5,455.67,574.0,450.4621,450.4621,450.1557,450.3237,574.0
2023-08-16 13:10:00,455.43,455.43,454.37,454.37,800.0,450.0865,450.0865,449.039,449.039,800.0
2023-08-16 13:20:00,454.53,454.7,454.06,454.06,5201.0,449.1971,449.3651,448.7326,448.7326,5201.0
2023-08-16 13:30:00,454.29,454.8,454.01,454.39,5228.0,448.9599,449.4639,448.6832,449.0587,5228.0
2023-08-16 13:40:00,454.72,455.84,454.72,455.72,1400.0,449.3849,450.4917,449.3849,450.3731,1400.0
2023-08-16 13:50:00,456.02,456.02,455.65,455.65,300.0,450.6696,450.6696,450.3039,450.3039,300.0
2023-08-16 14:00:00,455.27,455.31,454.34,454.35,1070.0,449.9284,449.9679,449.0093,449.0192,1070.0
2023-08-16 14:10:00,454.22,454.45,453.88,454.45,1075.0,448.8907,449.118,448.5547,449.118,1075.0
2023-08-16 14:20:00,454.9,455.6,454.49,455.1,919.0,449.5627,450.2545,449.1576,449.7604,919.0
2023-08-16 14:30:00,455.53,455.53,455.01,455.01,600.0,450.1854,450.1854,449.6715,449.6715,600.0
2023-08-16 14:40:00,455.02,455.22,454.67,454.69,2395.0,449.6813,449.879,449.3354,449.3552,2395.0
2023-08-16 14:50:00,454.23,454.37,454.17,454.37,1201.0,448.9006,449.039,448.8413,449.039,1201.0
2023-08-16 15:00:00,453.75,453.88,453.34,453.54,862.0,448.4262,448.5547,448.0211,448.2187,862.0
2023-08-16 15:10:00,453.28,453.28,452.24,452.31,69842.0,447.9618,447.9618,446.934,447.0031,69842.0
2023-08-16 15:20:00,452.31,452.76,451.78,452.03,1798.0,447.0031,447.4479,446.4794,446.7264,1798.0
2023-08-16 15:30:00,451.95,452.89,451.95,452.44,25412.0,446.6474,447.5763,446.6474,447.1316,25412.0
2023-08-16 15:40:00,452.47,453.15,451.37,453.15,6942.0,447.1613,447.8333,446.0742,447.8333,6942.0
2023-08-16 15:50:00,453.06,453.41,451.62,451.99,33033.0,447.7443,448.0902,446.3212,446.6869,33033.0
2023-08-17 09:30:00,453.75,454.01,453.65,454.0,2530.0,448.4262,448.6832,448.3274,448.6733,2530.0
2023-08-17 09:40:00,454.13,454.13,453.18,453.83,2570.0,448.8018,448.8018,447.8629,448.5053,2570.0
2023-08-17 09:50:00,454.35,455.44,454.35,454.61,1399.0,449.0192,450.0964,449.0192,449.2761,1399.0
2023-08-17 10:00:00,454.65,456.11,454.54,455.98,2320.0,449.3157,450.7586,449.207,450.6301,2320.0
2023-08-17 10:10:00,456.2,456.27,454.48,455.37,1770.0,450.8475,450.9167,449.1477,450.0272,1770.0
2023-08-17 10:20:00,455.37,455.37,455.37,455.37,0.0,450.0272,450.0272,450.0272,450.0272,0.0
2023-08-17 10:30:00,455.1,455.1,454.19,454.34,1246.0,449.7604,449.7604,448.8611,449.0093,1246.0
2023-08-17 10:40:00,454.65,454.72,454.06,454.06,900.0,449.3157,449.3849,448.7326,448.7326,900.0
2023-08-17 10:50:00,454.51,454.51,454.11,454.12,200.0,449.1773,449.1773,448.782,448.7919,200.0
2023-08-17 11:00:00,453.65,453.78,452.37,452.37,625.0,448.3274,448.4559,447.0624,447.0624,625.0
2023-08-17 11:10:00,452.54,452.54,451.02,451.02,638.0,447.2304,447.2304,445.7283,445.7283,638.0
2023-08-17 11:20:00,451.43,451.43,449.93,449.94,1106.0,446.1335,446.1335,444.6511,444.6609,1106.0
2023-08-17 11:30:00,450.1,450.39,449.82,449.82,1011.0,444.8191,445.1057,444.5423,444.5423,1011.0
2023-08-17 11:40:00,449.68,449.68,449.33,449.37,500.0,444.404,444.404,444.0581,444.0976,500.0
2023-08-17 11:50:00,449.13,449.64,448.69,449.02,1385.0,443.8604,444.3645,443.4256,443.7517,1385.0
2023-08-17 12:00:00,448.28,448.28,447.41,447.45,1100.0,443.0204,443.0204,442.1606,442.2002,1100.0
2023-08-17 12:10:00,447.4,447.99,445.82,445.82,17174.0,442.1507,442.7338,440.5893,440.5893,17174.0
2023-08-17 12:20:00,446.25,447.96,446.25,447.95,2615.0,441.0142,442.7042,441.0142,442.6943,2615.0
2023-08-17 12:30:00,447.13,447.13,446.95,446.95,603.0,441.8839,441.8839,441.706,441.706,603.0
2023-08-17 12:40:00,446.59,447.03,446.58,446.64,1000.0,441.3502,441.7851,441.3404,441.3997,1000.0
2023-08-17 12:50:00,447.34,447.42,447.08,447.31,800.0,442.0914,442.1705,441.8345,442.0618,800.0
2023-08-17 13:00:00,447.4,447.4,446.82,446.91,938.0,442.1507,442.1507,441.5775,441.6665,938.0
2023-08-17 13:10:00,446.59,446.73,444.98,445.5,2346.0,441.3502,441.4886,439.7591,440.273,2346.0
2023-08-17 13:20:00,445.27,445.27,443.98,443.99,1976.0,440.0457,440.0457,438.7709,438.7808,1976.0
2023-08-17 13:30:00,444.31,445.06,443.97,444.11,5707.0,439.097,439.8382,438.761,438.8993,5707.0
2023-08-17 13:40:00,444.31,444.32,442.77,443.1,2510.0,439.097,439.1069,437.5751,437.9012,2510.0
2023-08-17 13:50:00,443.12,443.79,442.81,443.69,5884.0,437.921,438.5831,437.6146,438.4843,5884.0
2023-08-17 14:00:00,443.48,443.48,442.46,442.46,4138.0,438.2767,438.2767,437.2687,437.2687,4138.0
2023-08-17 14:10:00,442.46,442.49,440.42,440.42,15556.0,437.2687,437.2984,435.2526,435.2526,15556.0
2023-08-17 14:20:00,440.58,440.6,438.68,438.91,12667.0,435.4108,435.4305,433.5331,433.7604,12667.0
2023-08-17 14:30:00,439.03,439.88,438.28,438.29,8170.0,433.8789,434.719,433.1377,433.1476,8170.0
2023-08-17 14:40:00,438.52,438.57,436.97,437.41,8226.0,433.3749,433.4243,431.8431,432.278,8226.0
2023-08-17 14:50:00,437.27,437.59,435.43,435.69,9013.0,432.1396,432.4558,430.3212,430.5781,9013.0
2023-08-17 15:00:00,435.87,436.13,434.71,434.79,9747.0,430.756,431.013,429.6096,429.6887,9747.0
2023-08-17 15:10:00,434.77,435.39,434.2,435.37,9347.0,429.6689,430.2817,429.1056,430.2619,9347.0
2023-08-17 15:20:00,435.1,435.1,434.29,434.87,5641.0,429.9951,429.9951,429.1946,429.7678,5641.0
2023-08-17 15:30:00,434.77,435.18,433.88,434.21,8603.0,429.6689,430.0741,428.7894,429.1155,8603.0
2023-08-17 15:40:00,434.16,434.77,432.8,432.8,11910.0,429.0661,429.6689,427.722,427.722,11910.0
2023-08-17 15:50:00,433.17,433.53,431.99,432.0,62978.0,428.0877,428.4435,426.9215,426.9314,62978.0
2023-08-18 09:30:00,428.47,430.1,426.31,430.02,16704.0,423.4428,425.0537,421.3082,424.9747,16704.0
2023-08-18 09:40:00,430.24,431.73,428.63,430.59,5507.0,425.1921,426.6646,423.601,425.538,5507.0
2023-08-18 09:50:00,430.06,430.24,429.12,429.25,4659.0,425.0142,425.1921,424.0852,424.2137,4659.0
2023-08-18 10:00:00,428.94,432.08,428.93,431.67,10982.0,423.9073,427.0105,423.8974,426.6053,10982.0
2023-08-18 10:10:00,431.78,431.78,430.77,431.7,9632.0,426.714,426.714,425.7159,426.6349,9632.0
2023-08-18 10:20:00,431.79,431.79,430.57,430.79,7693.0,426.7239,426.7239,425.5182,425.7356,7693.0
2023-08-18 10:30:00,430.67,430.67,429.44,429.83,5323.0,425.617,425.617,424.4015,424.7869,5323.0
2023-08-18 10:40:00,430.2,430.3,429.41,429.7,1758.0,425.1525,425.2514,424.3718,424.6584,1758.0
2023-08-18 10:50:00,429.84,431.1,429.63,431.1,2908.0,424.7968,426.042,424.5892,426.042,2908.0
2023-08-18 11:00:00,431.11,431.78,430.85,431.34,9577.0,426.0519,426.714,425.7949,426.2792,9577.0
2023-08-18 11:10:00,431.74,433.13,431.52,432.91,9534.0,426.6745,428.0482,426.4571,427.8308,9534.0
2023-08-18 11:20:00,433.18,433.51,431.48,431.75,4146.0,428.0976,428.4237,426.4175,426.6844,4146.0
2023-08-18 11:30:00,431.5,432.21,431.49,432.14,9575.0,426.4373,427.139,426.4274,427.0698,9575.0
2023-08-18 11:40:00,431.86,433.04,431.75,433.04,6114.0,426.7931,427.9592,426.6844,427.9592,6114.0
2023-08-18 11:50:00,432.93,433.14,432.56,432.95,5124.0,427.8505,428.0581,427.4849,427.8703,5124.0
2023-08-18 12:00:00,432.7,432.74,431.27,431.27,5126.0,427.6232,427.6627,426.21,426.21,5126.0
2023-08-18 12:10:00,431.42,432.04,430.28,430.46,6115.0,426.3582,426.971,425.2316,425.4095,6115.0
2023-08-18 12:20:00,430.59,431.68,430.59,431.3,11673.0,425.538,426.6152,425.538,426.2396,11673.0
2023-08-18 12:30:00,430.98,431.67,430.9,430.98,10526.0,425.9234,426.6053,425.8443,425.9234,10526.0
2023-08-18 12:40:00,431.42,432.24,430.82,432.24,17745.0,426.3582,427.1686,425.7653,427.1686,17745.0
2023-08-18 12:50:00,433.19,434.72,432.42,434.69,11873.0,428.1075,429.6195,427.3465,429.5899,11873.0
2023-08-18 13:00:00,434.69,435.02,433.65,435.02,16201.0,429.5899,429.916,428.5621,429.916,16201.0
2023-08-18 13:10:00,435.07,435.07,431.98,431.98,3729.0,429.9654,429.9654,426.9117,426.9117,3729.0
2023-08-18 13:20:00,432.44,432.88,432.31,432.41,3764.0,427.3663,427.8011,427.2378,427.3366,3764.0
2023-08-18 13:30:00,432.63,432.63,431.42,431.71,2678.0,427.554,427.554,426.3582,426.6448,2678.0
2023-08-18 13:40:00,431.41,432.39,431.38,432.06,1941.0,426.3484,427.3169,426.3187,426.9907,1941.0
2023-08-18 13:50:00,431.93,432.1,431.38,431.67,2313.0,426.8622,427.0303,426.3187,426.6053,2313.0
2023-08-18 14:00:00,431.66,432.34,431.61,432.05,2474.0,426.5954,427.2674,426.546,426.9808,2474.0
2023-08-18 14:10:00,431.67,431.97,431.41,431.77,1500.0,426.6053,426.9018,426.3484,426.7041,1500.0
2023-08-18 14:20:00,432.01,433.05,432.01,432.92,4074.0,426.9413,427.9691,426.9413,427.8406,4074.0
2023-08-18 14:30:00,432.98,433.47,432.84,433.13,2392.0,427.8999,428.3842,427.7616,428.0482,2392.0
2023-08-18 14:40:00,433.04,433.12,432.54,432.6,1400.0,427.9592,428.0383,427.4651,427.5244,1400.0
2023-08-18 14:50:00,432.58,433.01,432.32,432.65,3900.0,427.5046,427.9296,427.2477,427.5738,3900.0
2023-08-18 15:00:00,432.5,433.19,432.32,432.93,5570.0,427.4256,428.1075,427.2477,427.8505,5570.0
2023-08-18 15:10:00,432.63,432.82,432.09,432.1,6627.0,427.554,427.7418,427.0204,427.0303,6627.0
2023-08-18 15:20:00,431.78,432.42,431.3,432.42,5650.0,426.714,427.3465,426.2396,427.3465,5650.0
2023-08-18 15:30:00,432.18,433.31,432.17,433.3,4267.0,427.1093,428.2261,427.0994,428.2162,4267.0
2023-08-18 15:40:00,433.43,434.0,432.68,432.7,9923.0,428.3447,428.908,427.6035,427.6232,9923.0
2023-08-18 15:50:00,432.28,432.28,430.79,431.73,38267.0,427.2081,427.2081,425.7356,426.6646,38267.0
2023-08-21 09:30:00,432.14,432.14,432.07,432.08,4020.0,427.0698,427.0698,427.0006,427.0105,4020.0
2023-08-21 09:40:00,433.14,433.14,427.42,428.03,1642.0,428.0581,428.0581,422.4052,423.008,1642.0
2023-08-21 09:50:00,427.99,427.99,424.26,427.19,12764.0,422.9685,422.9685,419.2822,422.1779,12764.0
2023-08-21 10:00:00,427.0,430.07,426.94,430.07,2886.0,421.9901,425.0241,421.9308,425.0241,2886.0
2023-08-21 10:10:00,429.8,430.17,429.6,430.05,1603.0,424.7572,425.1229,424.5596,425.0043,1603.0
2023-08-21 10:20:00,430.65,430.66,427.36,427.36,5797.0,425.5973,425.6072,422.3459,422.3459,5797.0
2023-08-21 10:30:00,427.52,428.74,427.36,428.62,1100.0,422.504,423.7097,422.3459,423.5911,1100.0
2023-08-21 10:40:00,429.2,429.42,428.59,428.59,1192.0,424.1643,424.3817,423.5614,423.5614,1192.0
2023-08-21 10:50:00,428.18,428.57,427.84,428.56,1371.0,423.1562,423.5417,422.8202,423.5318,1371.0
2023-08-21 11:00:00,429.0,430.09,428.25,428.25,3003.0,423.9666,425.0438,423.2254,423.2254,3003.0
2023-08-21 11:10:00,428.58,429.01,427.82,428.62,3783.0,423.5516,423.9765,422.8005,423.5911,3783.0
2023-08-21 11:20:00,428.99,428.99,427.9,427.91,1600.0,423.9567,423.9567,422.8795,422.8894,1600.0
2023-08-21 11:30:00,428.48,428.53,427.68,427.97,1458.0,423.4527,423.5021,422.6621,422.9487,1458.0
2023-08-21 11:40:00,426.88,427.95,426.87,427.69,3635.0,421.8715,422.9289,421.8616,422.672,3635.0
2023-08-21 11:50:00,426.97,427.88,426.86,427.02,7938.0,421.9604,422.8598,421.8517,422.0099,7938.0
2023-08-21 12:00:00,426.67,426.92,426.51,426.79,500.0,421.664,421.911,421.5058,421.7826,500.0
2023-08-21 12:10:00,426.29,427.59,426.25,427.57,1013.0,421.2884,422.5732,421.2489,422.5534,1013.0
2023-08-21 12:20:00,427.26,428.23,427.26,428.21,600.0,422.247,423.2057,422.247,423.1859,600.0
2023-08-21 12:30:00,428.8,429.2,427.87,427.87,4805.0,423.769,424.1643,422.8499,422.8499,4805.0
2023-08-21 12:40:00,428.89,428.89,428.0,428.46,700.0,423.8579,423.8579,422.9784,423.433,700.0
2023-08-21 12:50:00,428.66,428.66,427.96,427.96,400.0,423.6306,423.6306,422.9388,422.9388,400.0
2023-08-21 13:00:00,429.06,429.25,428.54,428.54,718.0,424.0259,424.2137,423.512,423.512,718.0
2023-08-21 13:10:00,429.19,430.01,429.18,429.72,400.0,424.1544,424.9648,424.1445,424.6782,400.0
2023-08-21 13:20:00,429.99,430.43,429.92,430.43,2019.0,424.945,425.3798,424.8758,425.3798,2019.0
2023-08-21 13:30:00,430.4,430.41,429.91,429.91,525.0,425.3502,425.3601,424.866,424.866,525.0
2023-08-21 13:40:00,430.19,431.09,430.19,431.09,702.0,425.1427,426.0321,425.1427,426.0321,702.0
2023-08-21 13:50:00,431.31,431.74,430.94,430.94,1300.0,426.2495,426.6745,425.8839,425.8839,1300.0
2023-08-21 14:00:00,430.88,431.02,429.51,429.66,3558.0,425.8246,425.9629,424.4706,424.6189,3558.0
2023-08-21 14:10:00,430.15,430.7,430.15,430.47,700.0,425.1031,425.6467,425.1031,425.4194,700.0
2023-08-21 14:20:00,430.93,430.93,430.42,430.92,1900.0,425.874,425.874,425.37,425.8641,1900.0
2023-08-21 14:30:00,430.92,430.97,430.2,430.7,2190.0,425.8641,425.9135,425.1525,425.6467,2190.0
2023-08-21 14:40:00,430.81,431.08,430.8,430.95,2000.0,425.7554,426.0222,425.7455,425.8937,2000.0
2023-08-21 14:50:00,431.21,431.68,430.77,431.24,3834.0,426.1507,426.6152,425.7159,426.1803,3834.0
2023-08-21 15:00:00,431.27,431.34,430.87,431.32,2739.0,426.21,426.2792,425.8147,426.2594,2739.0
2023-08-21 15:10:00,431.79,432.26,431.73,432.26,1743.0,426.7239,427.1884,426.6646,427.1884,1743.0
2023-08-21 15:20:00,431.94,432.6,431.83,432.6,3030.0,426.8721,427.5244,426.7634,427.5244,3030.0
2023-08-21 15:30:00,432.48,433.13,432.18,433.13,6367.0,427.4058,428.0482,427.1093,428.0482,6367.0
2023-08-21 15:40:00,433.31,433.75,432.49,432.8,7522.0,428.2261,428.6609,427.4157,427.722,7522.0
2023-08-21 15:50:00,432.85,432.85,431.82,432.34,26383.0,427.7715,427.7715,426.7535,427.2674,26383.0
2023-08-22 09:30:00,433.0,435.0,433.0,435.0,3133.0,427.9197,429.8962,427.9197,429.8962,3133.0
2023-08-22 09:40:00,435.0,436.02,434.31,434.96,18042.0,429.8962,430.9043,429.2143,429.8567,18042.0
2023-08-22 09:50:00,434.94,436.34,434.76,436.21,6967.0,429.8369,431.2205,429.659,431.092,6967.0
2023-08-22 10:00:00,435.5,435.6,435.46,435.6,600.0,430.3904,430.4892,430.3508,430.4892,600.0
2023-08-22 10:10:00,436.24,437.1,436.24,436.98,1108.0,431.1217,431.9716,431.1217,431.853,1108.0
2023-08-22 10:20:00,436.07,436.07,435.99,435.99,200.0,430.9537,430.9537,430.8746,430.8746,200.0
2023-08-22 10:30:00,435.56,435.6,434.07,435.53,15890.0,430.4497,430.4892,428.9771,430.42,15890.0
2023-08-22 10:40:00,435.6,436.35,435.46,436.33,1400.0,430.4892,431.2304,430.3508,431.2106,1400.0
2023-08-22 10:50:00,436.77,437.19,436.68,436.89,1220.0,431.6455,432.0605,431.5565,431.7641,1220.0
2023-08-22 11:00:00,437.4,437.55,435.89,435.98,5756.0,432.2681,432.4163,430.7758,430.8647,5756.0
2023-08-22 11:10:00,435.91,436.23,435.77,436.23,1113.0,430.7956,431.1118,430.6572,431.1118,1113.0
2023-08-22 11:20:00,437.24,437.64,437.24,437.55,967.0,432.1099,432.5053,432.1099,432.4163,967.0
2023-08-22 11:30:00,437.71,438.17,437.45,437.6,1596.0,432.5744,433.029,432.3175,432.4657,1596.0
2023-08-22 11:40:00,437.69,437.69,437.01,437.21,2246.0,432.5547,432.5547,431.8826,432.0803,2246.0
2023-08-22 11:50:00,437.29,437.43,436.25,436.8,1471.0,432.1594,432.2977,431.1316,431.6751,1471.0
2023-08-22 12:00:00,436.91,437.67,436.82,437.32,2200.0,431.7838,432.5349,431.6949,432.189,2200.0
2023-08-22 12:10:00,436.99,437.43,436.99,437.3,1200.0,431.8629,432.2977,431.8629,432.1692,1200.0
2023-08-22 12:20:00,437.34,437.47,437.34,437.47,376.0,432.2088,432.3373,432.2088,432.3373,376.0
2023-08-22 12:30:00,437.87,438.09,437.02,437.39,1684.0,432.7326,432.95,431.8925,432.2582,1684.0
2023-08-22 12:40:00,437.68,438.29,437.46,438.02,900.0,432.5448,433.1476,432.3274,432.8808,900.0
2023-08-22 12:50:00,438.42,438.77,437.56,438.0,3650.0,433.2761,433.622,432.4262,432.861,3650.0
2023-08-22 13:00:00,438.0,438.0,437.13,437.49,2921.0,432.861,432.861,432.0012,432.357,2921.0
2023-08-22 13:10:00,437.8,437.8,437.08,437.59,1900.0,432.6634,432.6634,431.9518,432.4558,1900.0
2023-08-22 13:20:00,437.77,437.99,437.44,437.99,700.0,432.6337,432.8511,432.3076,432.8511,700.0
2023-08-22 13:30:00,437.7,438.32,437.7,437.96,1167.0,432.5646,433.1773,432.5646,432.8215,1167.0
2023-08-22 13:40:00,437.69,437.93,437.67,437.93,400.0,432.5547,432.7919,432.5349,432.7919,400.0
2023-08-22 13:50:00,437.86,438.72,437.59,438.72,2912.0,432.7227,433.5726,432.4558,433.5726,2912.0
2023-08-22 14:00:00,438.55,439.11,438.54,438.6,2917.0,433.4046,433.958,433.3947,433.454,2917.0
2023-08-22 14:10:00,438.6,438.6,437.19,437.39,3904.0,433.454,433.454,432.0605,432.2582,3904.0
2023-08-22 14:20:00,437.4,438.45,436.99,438.45,5125.0,432.2681,433.3058,431.8629,433.3058,5125.0
2023-08-22 14:30:00,438.43,438.72,437.37,437.48,1700.0,433.286,433.5726,432.2384,432.3471,1700.0
2023-08-22 14:40:00,437.24,437.64,436.71,437.44,5239.0,432.1099,432.5053,431.5862,432.3076,5239.0
2023-08-22 14:50:00,437.5,438.09,437.4,438.09,2500.0,432.3669,432.95,432.2681,432.95,2500.0
2023-08-22 15:00:00,438.57,438.75,438.38,438.75,2359.0,433.4243,433.6022,433.2366,433.6022,2359.0
2023-08-22 15:10:00,438.86,438.86,437.45,437.48,3625.0,433.7109,433.7109,432.3175,432.3471,3625.0
2023-08-22 15:20:00,437.48,437.81,437.02,437.51,4701.0,432.3471,432.6733,431.8925,432.3768,4701.0
2023-08-22 15:30:00,437.46,437.5,435.95,435.95,3012.0,432.3274,432.3669,430.8351,430.8351,3012.0
2023-08-22 15:40:00,435.81,436.2,435.47,435.72,5881.0,430.6967,431.0822,430.3607,430.6078,5881.0
2023-08-22 15:50:00,436.01,436.71,435.63,436.32,15141.0,430.8944,431.5862,430.5188,431.2007,15141.0
2023-08-23 09:30:00,436.18,437.43,434.4,437.43,4116.0,431.0624,432.2977,429.3033,432.2977,4116.0
2023-08-23 09:40:00,436.06,440.55,436.05,440.54,2171.0,430.9438,435.3811,430.9339,435.3712,2171.0
2023-08-23 09:50:00,440.5,440.53,437.61,440.53,1620.0,435.3317,435.3613,432.4756,435.3613,1620.0
2023-08-23 10:00:00,440.28,441.16,439.32,440.67,2974.0,435.1143,435.984,434.1655,435.4997,2974.0
2023-08-23 10:10:00,440.55,442.13,440.55,442.13,2888.0,435.3811,436.9426,435.3811,436.9426,2888.0
2023-08-23 10:20:00,441.92,443.08,441.92,442.36,5122.0,436.735,437.8814,436.735,437.1699,5122.0
2023-08-23 10:30:00,441.88,442.1,441.18,441.91,3542.0,436.6955,436.9129,436.0037,436.7252,3542.0
2023-08-23 10:40:00,441.29,441.5,440.83,440.83,400.0,436.1124,436.32,435.6578,435.6578,400.0
2023-08-23 10:50:00,441.3,442.01,441.27,441.69,1200.0,436.1223,436.824,436.0927,436.5077,1200.0
2023-08-23 11:00:00,441.62,441.62,440.33,440.33,2922.0,436.4386,436.4386,435.1637,435.1637,2922.0
2023-08-23 11:10:00,439.74,440.81,439.73,440.56,721.0,434.5806,435.6381,434.5707,435.391,721.0
2023-08-23 11:20:00,440.97,441.7,440.73,441.7,900.0,435.7962,436.5176,435.559,436.5176,900.0
2023-08-23 11:30:00,441.31,442.65,441.31,441.82,2532.0,436.1322,437.4565,436.1322,436.6362,2532.0
2023-08-23 11:40:00,442.33,442.75,442.33,442.4,1228.0,437.1402,437.5553,437.1402,437.2094,1228.0
2023-08-23 11:50:00,442.61,442.61,441.76,441.91,3100.0,437.4169,437.4169,436.5769,436.7252,3100.0
2023-08-23 12:00:00,442.19,442.46,441.91,442.15,2700.0,437.0019,437.2687,436.7252,436.9623,2700.0
2023-08-23 12:10:00,442.55,442.67,442.01,442.04,3147.0,437.3576,437.4762,436.824,436.8536,3147.0
2023-08-23 12:20:00,442.0,442.0,441.06,441.06,1398.0,436.8141,436.8141,435.8851,435.8851,1398.0
2023-08-23 12:30:00,441.13,441.5,441.11,441.5,1171.0,435.9543,436.32,435.9345,436.32,1171.0
2023-08-23 12:40:00,441.37,441.69,441.37,441.69,420.0,436.1915,436.5077,436.1915,436.5077,420.0
2023-08-23 12:50:00,443.04,443.1,442.57,442.69,669.0,437.8419,437.9012,437.3774,437.496,669.0
2023-08-23 13:00:00,442.82,443.38,442.56,442.56,1500.0,437.6245,438.1779,437.3675,437.3675,1500.0
2023-08-23 13:10:00,442.53,443.28,442.53,443.28,700.0,437.3379,438.0791,437.3379,438.0791,700.0
2023-08-23 13:20:00,443.4,443.8,442.85,443.2,2672.0,438.1977,438.593,437.6541,438.0,2672.0
2023-08-23 13:30:00,442.77,443.25,442.37,442.92,2531.0,437.5751,438.0494,437.1798,437.7233,2531.0
2023-08-23 13:40:00,443.02,443.19,442.97,443.15,1000.0,437.8221,437.9901,437.7727,437.9506,1000.0
2023-08-23 13:50:00,443.08,443.48,442.99,443.0,2340.0,437.8814,438.2767,437.7925,437.8024,2340.0
2023-08-23 14:00:00,443.13,443.47,443.07,443.08,700.0,437.9308,438.2669,437.8715,437.8814,700.0
2023-08-23 14:10:00,443.39,443.39,442.17,442.56,1375.0,438.1878,438.1878,436.9821,437.3675,1375.0
2023-08-23 14:20:00,442.19,442.64,441.98,442.64,1365.0,437.0019,437.4466,436.7943,437.4466,1365.0
2023-08-23 14:30:00,442.53,442.81,442.11,442.45,1800.0,437.3379,437.6146,436.9228,437.2588,1800.0
2023-08-23 14:40:00,442.29,442.29,441.97,441.99,900.0,437.1007,437.1007,436.7845,436.8042,900.0
2023-08-23 14:50:00,442.02,442.55,442.02,442.39,905.0,436.8339,437.3576,436.8339,437.1995,905.0
2023-08-23 15:00:00,442.53,442.65,442.33,442.65,1300.0,437.3379,437.4565,437.1402,437.4565,1300.0
2023-08-23 15:10:00,442.75,442.75,442.06,442.69,2800.0,437.5553,437.5553,436.8734,437.496,2800.0
2023-08-23 15:20:00,442.59,442.88,442.26,442.74,2903.0,437.3972,437.6838,437.071,437.5454,2903.0
2023-08-23 15:30:00,442.66,442.83,442.51,442.54,1800.0,437.4664,437.6344,437.3181,437.3478,1800.0
2023-08-23 15:40:00,442.46,442.73,441.96,441.97,5266.0,437.2687,437.5355,436.7746,436.7845,5266.0
2023-08-23 15:50:00,441.93,442.43,441.2,442.42,14998.0,436.7449,437.2391,436.0235,437.2292,14998.0
2023-08-24 09:30:00,440.07,440.71,440.07,440.71,1707.0,434.9067,435.5392,434.9067,435.5392,1707.0
2023-08-24 09:40:00,440.88,442.63,440.87,442.63,623.0,435.7072,437.4367,435.6974,437.4367,623.0
2023-08-24 09:50:00,441.72,443.73,441.71,443.73,2095.0,436.5374,438.5238,436.5275,438.5238,2095.0
2023-08-24 10:00:00,442.61,444.98,442.61,444.52,3426.0,437.4169,439.7591,437.4169,439.3045,3426.0
2023-08-24 10:10:00,443.48,443.79,442.1,442.26,2247.0,438.2767,438.5831,436.9129,437.071,2247.0
2023-08-24 10:20:00,442.42,442.42,440.31,441.66,1305.0,437.2292,437.2292,435.1439,436.4781,1305.0
2023-08-24 10:30:00,441.8,442.02,441.62,441.62,1350.0,436.6164,436.8339,436.4386,436.4386,1350.0
2023-08-24 10:40:00,442.01,442.01,441.04,441.25,1182.0,436.824,436.824,435.8654,436.0729,1182.0
2023-08-24 10:50:00,441.69,441.69,441.08,441.3,1300.0,436.5077,436.5077,435.9049,436.1223,1300.0
2023-08-24 11:00:00,441.01,441.26,439.79,439.8,1621.0,435.8357,436.0828,434.63,434.6399,1621.0
2023-08-24 11:10:00,439.37,439.69,439.37,439.6,6300.0,434.215,434.5312,434.215,434.4423,6300.0
2023-08-24 11:20:00,439.45,439.79,439.04,439.04,4284.0,434.294,434.63,433.8888,433.8888,4284.0
2023-08-24 11:30:00,438.88,438.88,438.47,438.69,787.0,433.7307,433.7307,433.3255,433.5429,787.0
2023-08-24 11:40:00,438.58,438.68,437.71,437.71,1519.0,433.4342,433.5331,432.5744,432.5744,1519.0
2023-08-24 11:50:00,438.23,438.23,437.38,437.73,3440.0,433.0883,433.0883,432.2483,432.5942,3440.0
2023-08-24 12:00:00,438.28,439.82,438.06,439.82,400.0,433.1377,434.6597,432.9203,434.6597,400.0
2023-08-24 12:10:00,439.32,440.48,439.32,440.02,1106.0,434.1655,435.3119,434.1655,434.8573,1106.0
2023-08-24 12:20:00,440.02,440.02,440.02,440.02,0.0,434.8573,434.8573,434.8573,434.8573,0.0
2023-08-24 12:30:00,439.49,439.83,439.2,439.2,1035.0,434.3335,434.6696,434.047,434.047,1035.0
2023-08-24 12:40:00,439.44,439.73,439.44,439.73,500.0,434.2841,434.5707,434.2841,434.5707,500.0
2023-08-24 12:50:00,439.92,439.98,439.37,439.98,600.0,434.7585,434.8178,434.215,434.8178,600.0
2023-08-24 13:00:00,439.19,439.19,438.85,439.14,499.0,434.0371,434.0371,433.7011,433.9877,499.0
2023-08-24 13:10:00,439.34,439.36,438.56,438.56,1200.0,434.1853,434.2051,433.4145,433.4145,1200.0
2023-08-24 13:20:00,438.21,438.21,438.08,438.09,600.0,433.0686,433.0686,432.9401,432.95,600.0
2023-08-24 13:30:00,437.67,438.5,437.67,438.5,500.0,432.5349,433.3552,432.5349,433.3552,500.0
2023-08-24 13:40:00,438.6,438.6,438.43,438.43,200.0,433.454,433.454,433.286,433.286,200.0
2023-08-24 13:50:00,438.68,439.14,438.38,438.77,6388.0,433.5331,433.9877,433.2366,433.622,6388.0
2023-08-24 14:00:00,439.14,439.27,439.14,439.16,302.0,433.9877,434.1161,433.9877,434.0074,302.0
2023-08-24 14:10:00,440.12,440.28,439.14,439.14,977.0,434.9562,435.1143,433.9877,433.9877,977.0
2023-08-24 14:20:00,439.13,439.17,439.01,439.09,800.0,433.9778,434.0173,433.8592,433.9382,800.0
2023-08-24 14:30:00,439.31,439.31,439.08,439.08,200.0,434.1557,434.1557,433.9284,433.9284,200.0
2023-08-24 14:40:00,438.81,439.02,438.13,439.0,2888.0,433.6615,433.8691,432.9895,433.8493,2888.0
2023-08-24 14:50:00,438.97,439.46,438.97,439.46,600.0,433.8197,434.3039,433.8197,434.3039,600.0
2023-08-24 15:00:00,439.8,439.81,439.42,439.74,400.0,434.6399,434.6498,434.2644,434.5806,400.0
2023-08-24 15:10:00,439.69,439.98,439.24,439.62,991.0,434.5312,434.8178,434.0865,434.462,991.0
2023-08-24 15:20:00,439.97,439.97,439.35,439.64,1061.0,434.8079,434.8079,434.1952,434.4818,1061.0
2023-08-24 15:30:00,439.64,439.88,438.33,438.57,2344.0,434.4818,434.719,433.1872,433.4243,2344.0
2023-08-24 15:40:00,438.24,438.27,437.54,437.74,2386.0,433.0982,433.1279,432.4064,432.6041,2386.0
2023-08-24 15:50:00,438.03,438.53,437.07,437.42,8615.0,432.8907,433.3848,431.9419,432.2878,8615.0
2023-08-25 09:30:00,437.91,437.91,436.01,437.17,2212.0,432.7721,432.7721,430.8944,432.0408,2212.0
2023-08-25 09:40:00,436.52,438.53,435.38,438.21,1922.0,431.3984,433.3848,430.2718,433.0686,1922.0
2023-08-25 09:50:00,438.13,438.13,438.13,438.13,100.0,432.9895,432.9895,432.9895,432.9895,100.0
2023-08-25 10:00:00,438.72,441.04,438.27,438.28,2492.0,433.5726,435.8654,433.1279,433.1377,2492.0
2023-08-25 10:10:00,438.91,442.31,438.91,440.47,2408.0,433.7604,437.1205,433.7604,435.3021,2408.0
2023-08-25 10:20:00,440.23,440.36,439.51,439.71,2511.0,435.0649,435.1933,434.3533,434.551,2511.0
2023-08-25 10:30:00,439.66,439.66,437.64,437.65,941.0,434.5016,434.5016,432.5053,432.5151,941.0
2023-08-25 10:40:00,437.2,437.22,433.63,434.32,3169.0,432.0704,432.0902,428.5423,429.2242,3169.0
2023-08-25 10:50:00,434.74,434.88,432.21,432.69,2740.0,429.6393,429.7776,427.139,427.6133,2740.0
2023-08-25 11:00:00,432.56,433.25,431.99,433.25,1952.0,427.4849,428.1668,426.9215,428.1668,1952.0
2023-08-25 11:10:00,433.96,434.02,433.51,433.52,600.0,428.8684,428.9277,428.4237,428.4336,600.0
2023-08-25 11:20:00,433.51,435.17,433.4,435.17,1900.0,428.4237,430.0642,428.315,430.0642,1900.0
2023-08-25 11:30:00,435.69,436.04,434.97,435.32,8371.0,430.5781,430.924,429.8666,430.2125,8371.0
2023-08-25 11:40:00,435.11,435.75,434.1,434.19,2519.0,430.0049,430.6374,429.0068,429.0957,2519.0
2023-08-25 11:50:00,434.72,434.73,433.09,433.09,2802.0,429.6195,429.6294,428.0086,428.0086,2802.0
2023-08-25 12:00:00,433.54,434.38,433.54,433.95,430.0,428.4534,429.2835,428.4534,428.8585,430.0
2023-08-25 12:10:00,434.8,434.83,434.5,434.5,722.0,429.6986,429.7282,429.4021,429.4021,722.0
2023-08-25 12:20:00,434.82,435.9,434.82,435.9,1052.0,429.7183,430.7857,429.7183,430.7857,1052.0
2023-08-25 12:30:00,435.8,435.8,435.7,435.79,300.0,430.6868,430.6868,430.588,430.677,300.0
2023-08-25 12:40:00,435.72,436.7,435.61,436.7,1424.0,430.6078,431.5763,430.4991,431.5763,1424.0
2023-08-25 12:50:00,436.28,436.28,435.06,435.84,1710.0,431.1612,431.1612,429.9555,430.7264,1710.0
2023-08-25 13:00:00,436.43,436.43,436.34,436.35,300.0,431.3095,431.3095,431.2205,431.2304,300.0
2023-08-25 13:10:00,435.88,436.2,435.13,435.14,1001.0,430.7659,431.0822,430.0247,430.0346,1001.0
2023-08-25 13:20:00,435.37,435.37,434.62,435.08,802.0,430.2619,430.2619,429.5207,429.9753,802.0
2023-08-25 13:30:00,435.05,435.51,434.37,434.38,5834.0,429.9456,430.4002,429.2736,429.2835,5834.0
2023-08-25 13:40:00,434.35,434.87,434.15,434.8,2168.0,429.2539,429.7678,429.0562,429.6986,2168.0
2023-08-25 13:50:00,435.71,436.96,435.68,436.96,1032.0,430.5979,431.8332,430.5683,431.8332,1032.0
2023-08-25 14:00:00,437.14,438.53,437.14,438.01,1820.0,432.0111,433.3848,432.0111,432.8709,1820.0
2023-08-25 14:10:00,438.12,440.2,438.12,439.75,5967.0,432.9796,435.0352,432.9796,434.5905,5967.0
2023-08-25 14:20:00,439.48,439.82,438.46,438.76,7310.0,434.3237,434.6597,433.3156,433.6121,7310.0
2023-08-25 14:30:00,439.27,439.88,439.11,439.11,1230.0,434.1161,434.719,433.958,433.958,1230.0
2023-08-25 14:40:00,439.14,439.54,439.01,439.1,1000.0,433.9877,434.383,433.8592,433.9481,1000.0
2023-08-25 14:50:00,438.91,440.02,438.9,439.58,2451.0,433.7604,434.8573,433.7505,434.4225,2451.0
2023-08-25 15:00:00,440.02,440.02,439.24,439.46,1000.0,434.8573,434.8573,434.0865,434.3039,1000.0
2023-08-25 15:10:00,439.83,439.84,439.33,439.33,400.0,434.6696,434.6794,434.1754,434.1754,400.0
2023-08-25 15:20:00,439.53,440.56,439.52,440.15,2400.0,434.3731,435.391,434.3632,434.9858,2400.0
2023-08-25 15:30:00,440.4,440.54,438.65,438.83,2658.0,435.2329,435.3712,433.5034,433.6813,2658.0
2023-08-25 15:40:00,438.65,438.82,437.77,437.88,6692.0,433.5034,433.6714,432.6337,432.7424,6692.0
2023-08-25 15:50:00,437.73,438.57,437.02,437.69,35826.0,432.5942,433.4243,431.8925,432.5547,35826.0
2023-08-28 09:30:00,438.79,439.56,438.79,439.56,1909.0,433.6418,434.4027,433.6418,434.4027,1909.0
2023-08-28 09:40:00,442.0,442.02,441.86,441.86,800.0,436.8141,436.8339,436.6757,436.6757,800.0
2023-08-28 09:50:00,441.72,443.16,441.43,441.99,1011.0,436.5374,437.9605,436.2508,436.8042,1011.0
2023-08-28 10:00:00,442.96,443.65,442.05,443.65,1630.0,437.7628,438.4447,436.8635,438.4447,1630.0
2023-08-28 10:10:00,443.17,443.28,442.16,442.55,1074.0,437.9704,438.0791,436.9722,437.3576,1074.0
2023-08-28 10:20:00,443.51,443.51,443.51,443.51,100.0,438.3064,438.3064,438.3064,438.3064,100.0
2023-08-28 10:30:00,444.04,444.04,442.61,442.62,600.0,438.8302,438.8302,437.4169,437.4268,600.0
2023-08-28 10:40:00,442.22,443.03,441.88,442.53,710.0,437.0315,437.832,436.6955,437.3379,710.0
2023-08-28 10:50:00,443.09,443.09,441.18,441.98,1227.0,437.8913,437.8913,436.0037,436.7943,1227.0
2023-08-28 11:00:00,441.41,441.41,441.15,441.15,600.0,436.231,436.231,435.9741,435.9741,600.0
2023-08-28 11:10:00,441.33,441.81,440.87,440.87,2200.0,436.152,436.6263,435.6974,435.6974,2200.0
2023-08-28 11:20:00,441.09,441.18,440.59,440.59,1100.0,435.9148,436.0037,435.4206,435.4206,1100.0
2023-08-28 11:30:00,441.03,441.1,439.78,440.88,2702.0,435.8555,435.9247,434.6201,435.7072,2702.0
2023-08-28 11:40:00,440.94,440.94,439.6,440.39,1300.0,435.7665,435.7665,434.4423,435.223,1300.0
2023-08-28 11:50:00,440.3,440.71,440.21,440.21,928.0,435.134,435.5392,435.0451,435.0451,928.0
2023-08-28 12:00:00,440.67,440.9,439.99,440.43,973.0,435.4997,435.727,434.8277,435.2625,973.0
2023-08-28 12:10:00,440.59,440.93,439.97,440.52,2739.0,435.4206,435.7567,434.8079,435.3515,2739.0
2023-08-28 12:20:00,440.58,440.58,439.96,440.54,865.0,435.4108,435.4108,434.798,435.3712,865.0
2023-08-28 12:30:00,440.44,440.54,440.44,440.52,400.0,435.2724,435.3712,435.2724,435.3515,400.0
2023-08-28 12:40:00,440.76,440.76,440.26,440.48,1300.0,435.5886,435.5886,435.0945,435.3119,1300.0
2023-08-28 12:50:00,440.54,442.34,440.54,442.34,1401.0,435.3712,437.1501,435.3712,437.1501,1401.0
2023-08-28 13:00:00,442.28,442.97,442.18,442.18,1672.0,437.0908,437.7727,436.992,436.992,1672.0
2023-08-28 13:10:00,442.42,442.42,441.81,441.99,1186.0,437.2292,437.2292,436.6263,436.8042,1186.0
2023-08-28 13:20:00,441.81,442.18,441.81,442.01,1500.0,436.6263,436.992,436.6263,436.824,1500.0
2023-08-28 13:30:00,442.1,442.19,441.4,441.71,2000.0,436.9129,437.0019,436.2211,436.5275,2000.0
2023-08-28 13:40:00,441.09,441.09,440.59,440.59,300.0,435.9148,435.9148,435.4206,435.4206,300.0
2023-08-28 13:50:00,439.96,440.01,437.83,438.8,3560.0,434.798,434.8474,432.693,433.6516,3560.0
2023-08-28 14:00:00,438.53,438.85,438.09,438.85,1894.0,433.3848,433.7011,432.95,433.7011,1894.0
2023-08-28 14:10:00,438.89,439.22,438.83,438.88,2024.0,433.7406,434.0667,433.6813,433.7307,2024.0
2023-08-28 14:20:00,439.01,439.09,438.37,438.47,1500.0,433.8592,433.9382,433.2267,433.3255,1500.0
2023-08-28 14:30:00,438.19,438.84,437.65,437.66,4546.0,433.0488,433.6912,432.5151,432.525,4546.0
2023-08-28 14:40:00,437.86,438.22,437.36,437.91,2724.0,432.7227,433.0785,432.2285,432.7721,2724.0
2023-08-28 14:50:00,437.85,438.44,437.5,438.27,1300.0,432.7128,433.2959,432.3669,433.1279,1300.0
2023-08-28 15:00:00,438.33,439.66,438.29,439.66,1940.0,433.1872,434.5016,433.1476,434.5016,1940.0
2023-08-28 15:10:00,439.85,440.36,439.72,440.14,5502.0,434.6893,435.1933,434.5609,434.9759,5502.0
2023-08-28 15:20:00,440.14,440.23,438.66,439.03,4810.0,434.9759,435.0649,433.5133,433.8789,4810.0
2023-08-28 15:30:00,438.96,440.35,438.96,440.01,3204.0,433.8098,435.1835,433.8098,434.8474,3204.0
2023-08-28 15:40:00,439.65,440.88,439.23,440.11,3319.0,434.4917,435.7072,434.0766,434.9463,3319.0
2023-08-28 15:50:00,440.04,440.04,438.76,439.09,13382.0,434.8771,434.8771,433.6121,433.9382,13382.0
2023-08-29 09:30:00,438.2,438.75,437.72,437.72,1446.0,433.0587,433.6022,432.5843,432.5843,1446.0
2023-08-29 09:40:00,437.68,437.68,437.66,437.66,1900.0,432.5448,432.5448,432.525,432.525,1900.0
2023-08-29 09:50:00,437.2,438.13,434.6,434.6,1600.0,432.0704,432.9895,429.5009,429.5009,1600.0
2023-08-29 10:00:00,435.93,438.17,435.9,438.17,1971.0,430.8153,433.029,430.7857,433.029,1971.0
2023-08-29 10:10:00,438.09,439.39,437.4,439.23,2719.0,432.95,434.2347,432.2681,434.0766,2719.0
2023-08-29 10:20:00,439.14,439.75,438.95,438.95,2250.0,433.9877,434.5905,433.7999,433.7999,2250.0
2023-08-29 10:30:00,438.91,439.87,438.91,439.26,913.0,433.7604,434.7091,433.7604,434.1062,913.0
2023-08-29 10:40:00,438.69,439.5,438.47,439.4,1500.0,433.5429,434.3434,433.3255,434.2446,1500.0
2023-08-29 10:50:00,439.47,440.85,439.42,439.48,990.0,434.3138,435.6776,434.2644,434.3237,990.0
2023-08-29 11:00:00,440.24,440.67,440.1,440.42,1424.0,435.0748,435.4997,434.9364,435.2526,1424.0
2023-08-29 11:10:00,440.35,441.11,440.35,441.11,973.0,435.1835,435.9345,435.1835,435.9345,973.0
2023-08-29 11:20:00,441.26,441.74,440.75,441.35,2412.0,436.0828,436.5572,435.5788,436.1717,2412.0
2023-08-29 11:30:00,441.46,442.57,441.45,442.56,4778.0,436.2804,437.3774,436.2706,437.3675,4778.0
2023-08-29 11:40:00,442.13,442.14,441.82,442.14,327.0,436.9426,436.9525,436.6362,436.9525,327.0
2023-08-29 11:50:00,441.88,442.21,441.44,441.74,1018.0,436.6955,437.0216,436.2607,436.5572,1018.0
2023-08-29 12:00:00,441.98,441.98,441.98,441.98,100.0,436.7943,436.7943,436.7943,436.7943,100.0
2023-08-29 12:10:00,442.48,443.67,442.3,443.0,3008.0,437.2885,438.4645,437.1106,437.8024,3008.0
2023-08-29 12:20:00,443.0,444.05,442.9,444.05,4126.0,437.8024,438.84,437.7035,438.84,4126.0
2023-08-29 12:30:00,444.18,444.42,443.51,443.51,2700.0,438.9685,439.2057,438.3064,438.3064,2700.0
2023-08-29 12:40:00,442.78,443.28,442.31,442.38,2043.0,437.5849,438.0791,437.1205,437.1896,2043.0
2023-08-29 12:50:00,442.42,442.59,442.28,442.54,982.0,437.2292,437.3972,437.0908,437.3478,982.0
2023-08-29 13:00:00,442.49,442.91,442.19,442.91,1900.0,437.2984,437.7134,437.0019,437.7134,1900.0
2023-08-29 13:10:00,442.93,442.93,442.24,442.42,1300.0,437.7332,437.7332,437.0513,437.2292,1300.0
2023-08-29 13:20:00,443.06,443.54,442.8,443.24,800.0,437.8617,438.336,437.6047,438.0396,800.0
2023-08-29 13:30:00,443.31,443.47,442.95,443.05,3225.0,438.1087,438.2669,437.753,437.8518,3225.0
2023-08-29 13:40:00,443.4,444.03,443.2,443.21,1830.0,438.1977,438.8203,438.0,438.0099,1830.0
2023-08-29 13:50:00,443.53,443.53,442.55,442.97,1020.0,438.3261,438.3261,437.3576,437.7727,1020.0
2023-08-29 14:00:00,443.21,443.99,443.21,443.69,1165.0,438.0099,438.7808,438.0099,438.4843,1165.0
2023-08-29 14:10:00,443.98,444.25,443.43,444.2,1806.0,438.7709,439.0377,438.2273,438.9883,1806.0
2023-08-29 14:20:00,444.32,444.58,444.03,444.53,2827.0,439.1069,439.3638,438.8203,439.3144,2827.0
2023-08-29 14:30:00,444.87,445.61,444.87,445.61,6457.0,439.6504,440.3817,439.6504,440.3817,6457.0
2023-08-29 14:40:00,445.43,446.05,445.26,445.59,1800.0,440.2039,440.8166,440.0359,440.362,1800.0
2023-08-29 14:50:00,445.5,446.15,445.49,445.6,1620.0,440.273,440.9154,440.2632,440.3719,1620.0
2023-08-29 15:00:00,445.82,446.25,445.5,445.5,4096.0,440.5893,441.0142,440.273,440.273,4096.0
2023-08-29 15:10:00,445.44,446.06,445.32,445.99,2664.0,440.2137,440.8265,440.0951,440.7573,2664.0
2023-08-29 15:20:00,445.9,446.34,445.7,446.34,2587.0,440.6683,441.1032,440.4707,441.1032,2587.0
2023-08-29 15:30:00,446.22,446.22,445.29,445.44,2457.0,440.9846,440.9846,440.0655,440.2137,2457.0
2023-08-29 15:40:00,445.56,445.83,444.46,444.63,6378.0,440.3323,440.5992,439.2452,439.4132,6378.0
2023-08-29 15:50:00,444.74,446.4,444.74,445.84,25377.0,439.522,441.1625,439.522,440.609,25377.0
2023-08-30 09:30:00,445.51,447.97,445.51,447.14,4682.0,440.2829,442.7141,440.2829,441.8938,4682.0
2023-08-30 09:40:00,446.89,447.7,446.82,447.64,500.0,441.6467,442.4472,441.5775,442.3879,500.0
2023-08-30 09:50:00,447.23,449.02,447.23,448.5,2161.0,441.9827,443.7517,441.9827,443.2378,2161.0
2023-08-30 10:00:00,448.91,449.71,448.26,449.71,1570.0,443.643,444.4336,443.0007,444.4336,1570.0
2023-08-30 10:10:00,449.76,449.89,448.58,449.16,1138.0,444.4831,444.6115,443.3169,443.8901,1138.0
2023-08-30 10:20:00,448.5,448.5,446.12,446.4,2500.0,443.2378,443.2378,440.8858,441.1625,2500.0
2023-08-30 10:30:00,446.79,448.99,446.54,448.14,1705.0,441.5479,443.7221,441.3008,442.8821,1705.0
2023-08-30 10:40:00,448.53,449.54,448.17,449.04,1244.0,443.2675,444.2656,442.9117,443.7715,1244.0
2023-08-30 10:50:00,449.17,449.81,448.68,448.68,1800.0,443.9,444.5325,443.4157,443.4157,1800.0
2023-08-30 11:00:00,448.41,449.61,448.03,448.49,3863.0,443.1489,444.3348,442.7734,443.228,3863.0
2023-08-30 11:10:00,449.27,450.02,448.89,450.02,2350.0,443.9988,444.74,443.6233,444.74,2350.0
2023-08-30 11:20:00,450.29,450.39,449.69,450.12,2100.0,445.0068,445.1057,444.4139,444.8388,2100.0
2023-08-30 11:30:00,450.09,451.56,449.64,451.4,1734.0,444.8092,446.2619,444.3645,446.1038,1734.0
2023-08-30 11:40:00,451.12,451.12,450.54,450.54,800.0,445.8271,445.8271,445.2539,445.2539,800.0
2023-08-30 11:50:00,450.44,450.75,450.39,450.75,800.0,445.1551,445.4614,445.1057,445.4614,800.0
2023-08-30 12:00:00,450.56,450.69,448.42,448.42,905.0,445.2737,445.4021,443.1588,443.1588,905.0
2023-08-30 12:10:00,449.1,449.77,448.92,449.41,2115.0,443.8308,444.4929,443.6529,444.1372,2115.0
2023-08-30 12:20:00,449.35,449.47,448.7,449.01,1409.0,444.0779,444.1965,443.4355,443.7419,1409.0
2023-08-30 12:30:00,449.08,449.61,448.65,448.65,1522.0,443.811,444.3348,443.3861,443.3861,1522.0
2023-08-30 12:40:00,448.3,449.66,448.3,449.65,1500.0,443.0402,444.3842,443.0402,444.3743,1500.0
2023-08-30 12:50:00,449.5,449.5,448.13,448.76,1200.0,444.2261,444.2261,442.8722,443.4948,1200.0
2023-08-30 13:00:00,448.56,448.56,448.55,448.55,200.0,443.2971,443.2971,443.2873,443.2873,200.0
2023-08-30 13:10:00,448.09,448.51,448.08,448.34,700.0,442.8326,443.2477,442.8228,443.0797,700.0
2023-08-30 13:20:00,448.35,448.35,447.34,447.85,2400.0,443.0896,443.0896,442.0914,442.5955,2400.0
2023-08-30 13:30:00,447.48,447.48,446.15,446.15,900.0,442.2298,442.2298,440.9154,440.9154,900.0
2023-08-30 13:40:00,445.89,446.62,445.67,445.8,2505.0,440.6585,441.3799,440.441,440.5695,2505.0
2023-08-30 13:50:00,446.13,446.13,445.15,445.45,3950.0,440.8956,440.8956,439.9271,440.2236,3950.0
2023-08-30 14:00:00,445.54,445.69,445.35,445.35,400.0,440.3126,440.4608,440.1248,440.1248,400.0
2023-08-30 14:10:00,445.62,446.61,445.62,446.43,801.0,440.3916,441.37,440.3916,441.1921,801.0
2023-08-30 14:20:00,446.24,446.83,446.22,446.67,1173.0,441.0044,441.5874,440.9846,441.4293,1173.0
2023-08-30 14:30:00,446.42,446.93,446.34,446.93,1360.0,441.1822,441.6863,441.1032,441.6863,1360.0
2023-08-30 14:40:00,447.26,447.26,446.37,446.38,400.0,442.0124,442.0124,441.1328,441.1427,400.0
2023-08-30 14:50:00,446.54,446.89,446.23,446.54,905.0,441.3008,441.6467,440.9945,441.3008,905.0
2023-08-30 15:00:00,446.8,446.8,446.1,446.15,1600.0,441.5578,441.5578,440.866,440.9154,1600.0
2023-08-30 15:10:00,446.09,446.9,446.09,446.71,1500.0,440.8561,441.6566,440.8561,441.4688,1500.0
2023-08-30 15:20:00,446.66,446.66,445.74,445.74,3416.0,441.4194,441.4194,440.5102,440.5102,3416.0
2023-08-30 15:30:00,446.07,446.28,445.92,446.14,1770.0,440.8363,441.0439,440.6881,440.9055,1770.0
2023-08-30 15:40:00,446.0,446.28,445.28,445.41,9567.0,440.7672,441.0439,440.0556,440.1841,9567.0
2023-08-30 15:50:00,445.5,446.66,444.56,446.13,32824.0,440.273,441.4194,439.3441,440.8956,32824.0
2023-08-31 09:30:00,446.03,446.03,445.23,445.23,1361.0,441.5275,441.5275,440.7356,440.7356,1361.0
2023-08-31 09:40:00,445.18,445.57,445.08,445.09,300.0,440.6861,441.0722,440.5871,440.597,300.0
2023-08-31 09:50:00,445.83,446.57,445.51,446.18,3069.0,441.3295,442.0621,441.0128,441.676,3069.0
2023-08-31 10:00:00,446.97,447.8,446.75,447.8,3502.0,442.458,443.2796,442.2402,443.2796,3502.0
2023-08-31 10:10:00,448.09,449.26,447.78,448.08,1314.0,443.5667,444.7249,443.2598,443.5568,1314.0
2023-08-31 10:20:00,447.83,448.25,446.85,448.25,2415.0,443.3093,443.7251,442.3392,443.7251,2415.0
2023-08-31 10:30:00,447.07,447.68,447.06,447.64,730.0,442.557,443.1609,442.5471,443.1213,730.0
2023-08-31 10:40:00,446.85,446.85,446.4,446.83,893.0,442.3392,442.3392,441.8938,442.3194,893.0
2023-08-31 10:50:00,446.58,448.17,446.57,447.75,904.0,442.072,443.6459,442.0621,443.2301,904.0
2023-08-31 11:00:00,447.59,447.59,446.18,446.94,1039.0,443.0718,443.0718,441.676,442.4283,1039.0
2023-08-31 11:10:00,447.32,447.32,446.5,446.5,600.0,442.8045,442.8045,441.9928,441.9928,600.0
2023-08-31 11:20:00,447.03,447.03,447.03,447.03,100.0,442.5174,442.5174,442.5174,442.5174,100.0
2023-08-31 11:30:00,447.62,447.65,446.75,447.65,900.0,443.1015,443.1312,442.2402,443.1312,900.0
2023-08-31 11:40:00,447.28,447.28,447.27,447.28,100.0,442.7649,442.7649,442.755,442.7649,100.0
2023-08-31 11:50:00,447.67,447.67,447.33,447.67,879.0,443.151,443.151,442.8144,443.151,879.0
2023-08-31 12:00:00,447.8,448.38,447.79,448.38,1100.0,443.2796,443.8538,443.2697,443.8538,1100.0
2023-08-31 12:10:00,448.52,448.52,447.67,447.67,1352.0,443.9924,443.9924,443.151,443.151,1352.0
2023-08-31 12:20:00,447.26,447.26,447.14,447.19,300.0,442.7451,442.7451,442.6263,442.6758,300.0
2023-08-31 12:30:00,447.33,447.33,447.04,447.04,200.0,442.8144,442.8144,442.5273,442.5273,200.0
2023-08-31 12:40:00,446.87,447.37,446.66,446.67,2437.0,442.359,442.854,442.1512,442.1611,2437.0
2023-08-31 12:50:00,446.94,447.38,446.69,447.1,1973.0,442.4283,442.8639,442.1808,442.5867,1973.0
2023-08-31 13:00:00,447.0,447.0,446.04,446.82,1811.0,442.4877,442.4877,441.5374,442.3095,1811.0
2023-08-31 13:10:00,447.05,447.36,446.73,447.01,1150.0,442.5372,442.8441,442.2204,442.4976,1150.0
2023-08-31 13:20:00,446.68,447.17,446.49,447.17,609.0,442.171,442.656,441.9829,442.656,609.0
2023-08-31 13:30:00,447.32,447.52,446.29,446.29,1255.0,442.8045,443.0025,441.7849,441.7849,1255.0
2023-08-31 13:40:00,446.26,446.26,446.26,446.26,101.0,441.7552,441.7552,441.7552,441.7552,101.0
2023-08-31 13:50:00,445.86,446.32,445.62,445.62,1314.0,441.3592,441.8146,441.1217,441.1217,1314.0
2023-08-31 14:00:00,445.59,447.16,445.58,446.94,1100.0,441.092,442.6461,441.0821,442.4283,1100.0
2023-08-31 14:10:00,446.84,447.79,446.83,446.96,1617.0,442.3293,443.2697,442.3194,442.4481,1617.0
2023-08-31 14:20:00,447.11,447.68,446.91,447.68,2893.0,442.5966,443.1609,442.3986,443.1609,2893.0
2023-08-31 14:30:00,447.69,447.73,447.1,447.67,1300.0,443.1708,443.2104,442.5867,443.151,1300.0
2023-08-31 14:40:00,447.54,447.79,447.2,447.23,1027.0,443.0223,443.2697,442.6857,442.7154,1027.0
2023-08-31 14:50:00,447.06,447.43,446.98,447.38,1881.0,442.5471,442.9134,442.4679,442.8639,1881.0
2023-08-31 15:00:00,447.13,447.35,447.09,447.09,855.0,442.6164,442.8342,442.5768,442.5768,855.0
2023-08-31 15:10:00,447.73,448.11,447.69,448.01,1648.0,443.2104,443.5865,443.1708,443.4875,1648.0
2023-08-31 15:20:00,448.22,448.36,447.9,448.19,3740.0,443.6954,443.834,443.3786,443.6657,3740.0
2023-08-31 15:30:00,448.39,448.54,447.08,447.18,2858.0,443.8637,444.0122,442.5669,442.6659,2858.0
2023-08-31 15:40:00,447.03,447.47,445.88,446.25,5343.0,442.5174,442.953,441.379,441.7453,5343.0
2023-08-31 15:50:00,446.66,447.37,446.02,446.41,22667.0,442.1512,442.854,441.5176,441.9037,22667.0
2023-09-01 09:30:00,448.87,449.39,447.8,449.25,3072.0,444.3388,444.8536,443.2796,444.715,3072.0
2023-09-01 09:40:00,450.56,450.56,447.43,448.53,2300.0,446.0118,446.0118,442.9134,444.0023,2300.0
2023-09-01 09:50:00,448.54,450.76,448.53,450.76,900.0,444.0122,446.2098,444.0023,446.2098,900.0
2023-09-01 10:00:00,450.0,451.96,449.36,451.96,1975.0,445.4574,447.3977,444.8239,447.3977,1975.0
2023-09-01 10:10:00,451.75,453.05,451.75,452.64,1657.0,447.1898,448.4766,447.1898,448.0708,1657.0
2023-09-01 10:20:00,452.63,452.63,450.45,452.37,3800.0,448.0609,448.0609,445.9029,447.8035,3800.0
2023-09-01 10:30:00,452.42,452.83,451.41,451.97,9843.0,447.853,448.2589,446.8532,447.4076,9843.0
2023-09-01 10:40:00,451.8,453.99,451.64,453.99,8534.0,447.2393,449.4072,447.0809,449.4072,8534.0
2023-09-01 10:50:00,453.92,454.46,453.74,454.46,2500.0,449.3379,449.8724,449.1597,449.8724,2500.0
2023-09-01 11:00:00,454.77,455.83,454.12,454.12,8236.0,450.1793,451.2286,449.5358,449.5358,8236.0
2023-09-01 11:10:00,454.52,455.07,454.02,454.05,2578.0,449.9318,450.4763,449.4369,449.4666,2578.0
2023-09-01 11:20:00,453.68,454.96,453.68,454.43,1494.0,449.1003,450.3674,449.1003,449.8427,1494.0
2023-09-01 11:30:00,454.67,454.78,453.57,453.68,2000.0,450.0803,450.1892,448.9914,449.1003,2000.0
2023-09-01 11:40:00,453.62,453.89,453.38,453.77,1000.0,449.0409,449.3082,448.8033,449.1894,1000.0
2023-09-01 11:50:00,453.67,454.89,453.67,454.89,5577.0,449.0904,450.2981,449.0904,450.2981,5577.0
2023-09-01 12:00:00,454.93,455.48,454.5,455.47,2966.0,450.3377,450.8821,449.912,450.8722,2966.0
2023-09-01 12:10:00,455.55,456.04,455.04,455.45,1800.0,450.9514,451.4365,450.4466,450.8524,1800.0
2023-09-01 12:20:00,455.49,455.76,454.92,455.46,3531.0,450.892,451.1593,450.3278,450.8623,3531.0
2023-09-01 12:30:00,455.34,455.36,454.52,455.35,3965.0,450.7435,450.7633,449.9318,450.7534,3965.0
2023-09-01 12:40:00,454.98,455.8,454.98,455.64,1401.0,450.3872,451.1989,450.3872,451.0405,1401.0
2023-09-01 12:50:00,456.11,456.48,456.1,456.48,1124.0,451.5058,451.872,451.4959,451.872,1124.0
2023-09-01 13:00:00,456.47,456.73,456.41,456.45,1749.0,451.8621,452.1195,451.8027,451.8423,1749.0
2023-09-01 13:10:00,456.77,456.95,456.77,456.85,700.0,452.1591,452.3373,452.1591,452.2383,700.0
2023-09-01 13:20:00,457.12,457.12,455.95,455.95,3102.0,452.5056,452.5056,451.3474,451.3474,3102.0
2023-09-01 13:30:00,455.6,456.25,455.16,456.23,2679.0,451.0009,451.6443,450.5653,451.6245,2679.0
2023-09-01 13:40:00,456.63,456.77,456.35,456.59,1300.0,452.0205,452.1591,451.7433,451.9809,1300.0
2023-09-01 13:50:00,456.35,456.71,456.2,456.71,2336.0,451.7433,452.0997,451.5949,452.0997,2336.0
2023-09-01 14:00:00,456.82,458.19,456.82,457.97,4482.0,452.2086,453.5648,452.2086,453.347,4482.0
2023-09-01 14:10:00,458.01,458.8,457.89,458.75,3530.0,453.3866,454.1686,453.2678,454.1191,3530.0
2023-09-01 14:20:00,458.62,458.75,457.23,457.57,5700.0,453.9904,454.1191,452.6145,452.951,5700.0
2023-09-01 14:30:00,457.25,457.47,456.84,457.03,4100.0,452.6343,452.852,452.2284,452.4165,4100.0
2023-09-01 14:40:00,457.22,458.03,457.22,458.0,9385.0,452.6046,453.4064,452.6046,453.3767,9385.0
2023-09-01 14:50:00,458.02,459.44,457.98,459.25,7945.0,453.3965,454.8021,453.3569,454.6141,7945.0
2023-09-01 15:00:00,459.51,459.93,459.24,459.93,5303.0,454.8714,455.2872,454.6042,455.2872,5303.0
2023-09-01 15:10:00,459.81,460.34,459.67,460.34,10658.0,455.1684,455.6931,455.0298,455.6931,10658.0
2023-09-01 15:20:00,460.39,461.35,460.34,461.33,5655.0,455.7426,456.6929,455.6931,456.6731,5655.0
2023-09-01 15:30:00,461.27,461.27,459.91,460.19,5794.0,456.6137,456.6137,455.2674,455.5446,5794.0
2023-09-01 15:40:00,460.31,460.35,458.67,458.83,11705.0,455.6634,455.703,454.0399,454.1983,11705.0
2023-09-01 15:50:00,458.75,458.78,457.16,457.32,26691.0,454.1191,454.1488,452.5452,452.7035,26691.0
2023-09-05 09:30:00,454.72,456.68,446.55,446.55,4064.0,450.1298,452.07,442.0423,442.0423,4064.0
2023-09-05 09:40:00,444.78,446.26,442.13,442.13,8226.0,440.2901,441.7552,437.6669,437.6669,8226.0
2023-09-05 09:50:00,441.34,441.79,439.44,441.19,4465.0,436.8849,437.3303,435.004,436.7364,4465.0
2023-09-05 10:00:00,440.1,441.33,438.89,439.13,10724.0,435.6574,436.875,434.4596,434.6972,10724.0
2023-09-05 10:10:00,439.13,441.53,438.07,438.08,7990.0,434.6972,437.0729,433.6479,433.6578,7990.0
2023-09-05 10:20:00,437.77,438.9,437.77,438.5,7732.0,433.3509,434.4695,433.3509,434.0735,7732.0
2023-09-05 10:30:00,438.43,439.45,438.34,439.4,5014.0,434.0042,435.0139,433.9151,434.9644,5014.0
2023-09-05 10:40:00,439.67,441.17,439.67,440.7,2628.0,435.2317,436.7166,435.2317,436.2513,2628.0
2023-09-05 10:50:00,440.38,441.01,439.86,440.91,1500.0,435.9345,436.5582,435.4198,436.4592,1500.0
2023-09-05 11:00:00,441.28,444.06,441.27,444.05,10116.0,436.8255,439.5774,436.8156,439.5675,10116.0
2023-09-05 11:10:00,444.75,446.11,444.45,444.8,3164.0,440.2604,441.6067,439.9635,440.3099,3164.0
2023-09-05 11:20:00,444.74,445.3,443.96,443.96,1000.0,440.2505,440.8049,439.4784,439.4784,1000.0
2023-09-05 11:30:00,443.72,444.94,443.7,443.83,2800.0,439.2408,440.4485,439.221,439.3497,2800.0
2023-09-05 11:40:00,443.98,443.98,442.83,443.26,2851.0,439.4982,439.4982,438.3598,438.7855,2851.0
2023-09-05 11:50:00,443.16,444.19,443.16,443.25,1712.0,438.6865,439.7061,438.6865,438.7756,1712.0
2023-09-05 12:00:00,443.48,443.99,443.08,443.93,3748.0,439.0033,439.5081,438.6073,439.4487,3748.0
2023-09-05 12:10:00,443.93,444.24,443.31,443.31,3072.0,439.4487,439.7556,438.835,438.835,3072.0
2023-09-05 12:20:00,443.31,444.0,443.31,443.88,1195.0,438.835,439.518,438.835,439.3992,1195.0
2023-09-05 12:30:00,444.01,444.01,443.4,443.69,1623.0,439.5279,439.5279,438.9241,439.2111,1623.0
2023-09-05 12:40:00,443.84,444.19,443.38,443.44,1300.0,439.3596,439.7061,438.9043,438.9637,1300.0
2023-09-05 12:50:00,443.43,444.27,443.03,443.03,11228.0,438.9538,439.7853,438.5578,438.5578,11228.0
2023-09-05 13:00:00,443.02,443.56,442.63,442.75,11669.0,438.5479,439.0824,438.1618,438.2806,11669.0
2023-09-05 13:10:00,442.36,442.82,441.78,442.03,3112.0,437.8946,438.3499,437.3204,437.5679,3112.0
2023-09-05 13:20:00,442.02,442.88,442.0,442.81,3341.0,437.558,438.4093,437.5382,438.34,3341.0
2023-09-05 13:30:00,442.81,443.59,442.8,443.19,6620.0,438.34,439.1121,438.3301,438.7162,6620.0
2023-09-05 13:40:00,443.08,444.12,443.08,443.31,2501.0,438.6073,439.6368,438.6073,438.835,2501.0
2023-09-05 13:50:00,443.51,443.89,443.22,443.82,1800.0,439.033,439.4091,438.7459,439.3398,1800.0
2023-09-05 14:00:00,444.06,444.06,442.37,442.38,1700.0,439.5774,439.5774,437.9045,437.9144,1700.0
2023-09-05 14:10:00,442.21,443.25,442.21,442.68,2464.0,437.7461,438.7756,437.7461,438.2113,2464.0
2023-09-05 14:20:00,442.35,442.76,442.13,442.56,1741.0,437.8847,438.2905,437.6669,438.0925,1741.0
2023-09-05 14:30:00,442.58,442.87,442.28,442.56,939.0,438.1123,438.3994,437.8154,438.0925,939.0
2023-09-05 14:40:00,442.65,443.45,442.53,443.33,2802.0,438.1816,438.9736,438.0628,438.8548,2802.0
2023-09-05 14:50:00,443.51,443.81,443.16,443.81,2400.0,439.033,439.3299,438.6865,439.3299,2400.0
2023-09-05 15:00:00,443.57,443.74,443.37,443.71,1600.0,439.0923,439.2606,438.8944,439.2309,1600.0
2023-09-05 15:10:00,443.39,443.49,442.34,442.44,3096.0,438.9142,439.0132,437.8748,437.9738,3096.0
2023-09-05 15:20:00,442.43,442.44,441.53,441.79,2500.0,437.9639,437.9738,437.0729,437.3303,2500.0
2023-09-05 15:30:00,441.73,442.1,441.25,442.1,3702.0,437.2709,437.6372,436.7958,437.6372,3702.0
2023-09-05 15:40:00,441.9,442.59,441.59,441.74,4751.0,437.4392,438.1222,437.1323,437.2808,4751.0
2023-09-05 15:50:00,441.65,441.87,440.97,441.67,27943.0,437.1917,437.4095,436.5186,437.2115,27943.0
2023-09-06 09:30:00,441.43,441.43,438.31,439.91,4411.0,436.9739,436.9739,433.8854,435.4693,4411.0
2023-09-06 09:40:00,441.8,443.6,440.26,441.82,4000.0,437.3402,439.122,435.8158,437.36,4000.0
2023-09-06 09:50:00,442.5,442.65,440.73,441.44,10676.0,438.0331,438.1816,436.281,436.9838,10676.0
2023-09-06 10:00:00,440.31,440.87,439.25,439.87,3577.0,435.8653,436.4196,434.816,435.4297,3577.0
2023-09-06 10:10:00,439.38,440.63,438.91,439.87,9401.0,434.9446,436.182,434.4794,435.4297,9401.0
2023-09-06 10:20:00,439.4,439.4,437.57,438.14,4303.0,434.9644,434.9644,433.1529,433.7172,4303.0
2023-09-06 10:30:00,437.86,438.18,437.72,437.75,4271.0,433.44,433.7568,433.3014,433.3311,4271.0
2023-09-06 10:40:00,437.74,437.74,437.1,437.1,655.0,433.3212,433.3212,432.6877,432.6877,655.0
2023-09-06 10:50:00,437.29,437.6,435.9,436.64,6949.0,432.8757,433.1826,431.4998,432.2323,6949.0
2023-09-06 11:00:00,436.54,436.54,435.4,435.75,1042.0,432.1333,432.1333,431.0048,431.3513,1042.0
2023-09-06 11:10:00,435.2,435.7,434.78,435.52,1800.0,430.8068,431.3018,430.3911,431.1236,1800.0
2023-09-06 11:20:00,435.08,435.24,433.94,434.0,3502.0,430.688,430.8464,429.5596,429.619,3502.0
2023-09-06 11:30:00,433.71,435.18,433.6,434.85,4713.0,429.3319,430.787,429.223,430.4604,4713.0
2023-09-06 11:40:00,435.03,435.39,434.24,434.24,2202.0,430.6386,430.9949,429.8565,429.8565,2202.0
2023-09-06 11:50:00,433.92,433.92,432.31,432.4,7632.0,429.5398,429.5398,427.946,428.0351,7632.0
2023-09-06 12:00:00,432.96,433.87,432.96,433.54,4035.0,428.5894,429.4903,428.5894,429.1636,4035.0
2023-09-06 12:10:00,432.65,433.42,432.56,433.28,1906.0,428.2826,429.0448,428.1935,428.9062,1906.0
2023-09-06 12:20:00,433.29,433.29,432.27,432.29,1804.0,428.9161,428.9161,427.9064,427.9262,1804.0
2023-09-06 12:30:00,432.41,432.41,432.4,432.4,200.0,428.045,428.045,428.0351,428.0351,200.0
2023-09-06 12:40:00,432.01,432.01,431.56,431.56,1750.0,427.649,427.649,427.2036,427.2036,1750.0
2023-09-06 12:50:00,431.89,433.69,431.82,433.69,5010.0,427.5302,429.3121,427.461,429.3121,5010.0
2023-09-06 13:00:00,433.56,433.56,432.64,433.04,1236.0,429.1834,429.1834,428.2727,428.6686,1236.0
2023-09-06 13:10:00,432.95,433.67,432.95,433.66,2375.0,428.5795,429.2923,428.5795,429.2824,2375.0
2023-09-06 13:20:00,434.06,434.83,434.06,434.43,1800.0,429.6783,430.4406,429.6783,430.0446,1800.0
2023-09-06 13:30:00,435.07,435.08,434.54,434.59,1700.0,430.6781,430.688,430.1535,430.203,1700.0
2023-09-06 13:40:00,434.7,434.78,434.5,434.71,1708.0,430.3119,430.3911,430.1139,430.3218,1708.0
2023-09-06 13:50:00,434.54,435.73,434.2,435.31,7195.0,430.1535,431.3315,429.8169,430.9157,7195.0
2023-09-06 14:00:00,435.0,435.66,434.7,435.44,2286.0,430.6089,431.2622,430.3119,431.0444,2286.0
2023-09-06 14:10:00,435.04,435.17,434.64,434.64,400.0,430.6485,430.7771,430.2525,430.2525,400.0
2023-09-06 14:20:00,435.15,435.8,435.02,435.6,1936.0,430.7573,431.4008,430.6287,431.2028,1936.0
2023-09-06 14:30:00,435.44,437.1,435.44,437.1,1338.0,431.0444,432.6877,431.0444,432.6877,1338.0
2023-09-06 14:40:00,436.38,436.81,436.17,436.26,2593.0,431.9749,432.4006,431.767,431.8561,2593.0
2023-09-06 14:50:00,436.45,437.08,436.17,437.02,4400.0,432.0442,432.6679,431.767,432.6085,4400.0
2023-09-06 15:00:00,436.69,437.11,435.93,437.11,2600.0,432.2818,432.6976,431.5295,432.6976,2600.0
2023-09-06 15:10:00,437.0,437.35,436.99,437.28,901.0,432.5887,432.9351,432.5788,432.8658,901.0
2023-09-06 15:20:00,437.29,437.77,436.48,437.72,4059.0,432.8757,433.3509,432.0739,433.3014,4059.0
2023-09-06 15:30:00,437.92,438.53,437.54,438.08,4473.0,433.4994,434.1032,433.1232,433.6578,4473.0
2023-09-06 15:40:00,438.09,438.66,437.24,437.51,11391.0,433.6677,434.2319,432.8262,433.0935,11391.0
2023-09-06 15:50:00,437.46,438.81,437.25,438.72,31128.0,433.044,434.3804,432.8361,434.2913,31128.0
2023-09-07 09:30:00,435.75,436.4,434.32,436.4,3286.0,431.3513,431.9947,429.9357,431.9947,3286.0
2023-09-07 09:40:00,435.24,437.05,434.78,434.78,2256.0,430.8464,432.6382,430.3911,430.3911,2256.0
2023-09-07 09:50:00,434.74,434.74,432.0,432.0,1100.0,430.3515,430.3515,427.6391,427.6391,1100.0
2023-09-07 10:00:00,433.74,433.74,431.26,432.25,3800.0,429.3616,429.3616,426.9066,427.8866,3800.0
2023-09-07 10:10:00,431.54,433.05,431.54,433.05,1259.0,427.1838,428.6785,427.1838,428.6785,1259.0
2023-09-07 10:20:00,433.21,435.02,433.21,434.32,3460.0,428.8369,430.6287,428.8369,429.9357,3460.0
2023-09-07 10:30:00,434.57,435.46,434.26,435.43,2965.0,430.1832,431.0642,429.8763,431.0345,2965.0
2023-09-07 10:40:00,435.67,436.18,435.67,435.91,1015.0,431.2721,431.7769,431.2721,431.5097,1015.0
2023-09-07 10:50:00,435.27,435.27,434.19,434.19,1400.0,430.8761,430.8761,429.807,429.807,1400.0
2023-09-07 11:00:00,434.59,434.61,433.61,434.35,2744.0,430.203,430.2228,429.2329,429.9654,2744.0
2023-09-07 11:10:00,434.75,435.01,434.05,434.06,2528.0,430.3614,430.6188,429.6684,429.6783,2528.0
2023-09-07 11:20:00,434.49,434.91,434.23,434.52,1955.0,430.104,430.5198,429.8466,430.1337,1955.0
2023-09-07 11:30:00,434.19,435.24,433.89,434.25,1828.0,429.807,430.8464,429.5101,429.8664,1828.0
2023-09-07 11:40:00,434.68,434.99,433.38,433.8,9345.0,430.2921,430.599,429.0052,429.421,9345.0
2023-09-07 11:50:00,433.4,433.4,432.54,432.7,1300.0,429.025,429.025,428.1737,428.3321,1300.0
2023-09-07 12:00:00,432.94,435.02,432.93,434.72,2958.0,428.5697,430.6287,428.5598,430.3317,2958.0
2023-09-07 12:10:00,434.33,435.68,434.3,435.68,1911.0,429.9456,431.282,429.9159,431.282,1911.0
2023-09-07 12:20:00,435.68,436.75,435.54,435.83,4035.0,431.282,432.3412,431.1434,431.4305,4035.0
2023-09-07 12:30:00,435.93,435.93,435.58,435.71,894.0,431.5295,431.5295,431.183,431.3117,894.0
2023-09-07 12:40:00,435.23,435.72,435.13,435.72,878.0,430.8365,431.3216,430.7375,431.3216,878.0
2023-09-07 12:50:00,435.31,435.36,434.48,435.09,3205.0,430.9157,430.9652,430.0941,430.6979,3205.0
2023-09-07 13:00:00,435.21,436.01,435.03,435.63,1543.0,430.8167,431.6087,430.6386,431.2325,1543.0
2023-09-07 13:10:00,435.57,436.34,435.51,436.34,739.0,431.1731,431.9353,431.1137,431.9353,739.0
2023-09-07 13:20:00,436.43,436.75,435.81,435.98,1278.0,432.0244,432.3412,431.4107,431.579,1278.0
2023-09-07 13:30:00,436.02,436.59,435.88,435.88,1719.0,431.6186,432.1828,431.48,431.48,1719.0
2023-09-07 13:40:00,436.25,437.05,436.05,436.49,1430.0,431.8462,432.6382,431.6483,432.0838,1430.0
2023-09-07 13:50:00,436.18,437.18,435.87,436.87,3082.0,431.7769,432.7668,431.4701,432.46,3082.0
2023-09-07 14:00:00,436.95,437.15,436.79,436.81,1100.0,432.5392,432.7372,432.3808,432.4006,1100.0
2023-09-07 14:10:00,437.0,437.12,436.81,436.93,2546.0,432.5887,432.7075,432.4006,432.5194,2546.0
2023-09-07 14:20:00,436.29,436.3,435.24,435.42,1300.0,431.8858,431.8957,430.8464,431.0246,1300.0
2023-09-07 14:30:00,435.27,437.01,435.27,436.28,4231.0,430.8761,432.5986,430.8761,431.8759,4231.0
2023-09-07 14:40:00,436.63,437.27,436.48,436.48,6158.0,432.2224,432.8559,432.0739,432.0739,6158.0
2023-09-07 14:50:00,436.71,437.49,436.71,437.49,3874.0,432.3016,433.0737,432.3016,433.0737,3874.0
2023-09-07 15:00:00,437.71,438.25,437.65,438.25,2404.0,433.2915,433.826,433.2321,433.826,2404.0
2023-09-07 15:10:00,438.45,438.66,437.87,438.39,5694.0,434.024,434.2319,433.4499,433.9646,5694.0
2023-09-07 15:20:00,438.21,438.52,436.92,436.92,3339.0,433.7865,434.0933,432.5095,432.5095,3339.0
2023-09-07 15:30:00,437.14,437.14,435.96,436.59,3851.0,432.7273,432.7273,431.5592,432.1828,3851.0
2023-09-07 15:40:00,436.5,437.15,436.37,436.85,7248.0,432.0937,432.7372,431.965,432.4402,7248.0
2023-09-07 15:50:00,437.09,438.12,436.41,437.5,28416.0,432.6778,433.6974,432.0046,433.0836,28416.0
2023-09-08 09:30:00,436.62,438.95,435.91,437.13,18326.0,432.2125,434.519,431.5097,432.7174,18326.0
2023-09-08 09:40:00,437.07,439.25,436.08,439.25,4244.0,432.658,434.816,431.678,434.816,4244.0
2023-09-08 09:50:00,439.25,439.68,437.99,439.68,1100.0,434.816,435.2416,433.5687,435.2416,1100.0
2023-09-08 10:00:00,440.03,440.65,440.03,440.39,400.0,435.5881,436.2018,435.5881,435.9444,400.0
2023-09-08 10:10:00,441.12,441.81,440.49,440.92,2007.0,436.6671,437.3501,436.0434,436.4691,2007.0
2023-09-08 10:20:00,439.54,439.95,439.0,439.89,4920.0,435.103,435.5089,434.5685,435.4495,4920.0
2023-09-08 10:30:00,439.99,441.01,439.98,440.51,3000.0,435.5485,436.5582,435.5386,436.0632,3000.0
2023-09-08 10:40:00,439.62,439.83,438.47,438.49,1105.0,435.1822,435.3901,434.0438,434.0636,1105.0
2023-09-08 10:50:00,438.44,439.1,438.43,438.55,3000.0,434.0141,434.6675,434.0042,434.123,3000.0
2023-09-08 11:00:00,438.88,439.67,438.88,439.25,869.0,434.4497,435.2317,434.4497,434.816,869.0
2023-09-08 11:10:00,439.47,440.76,439.46,440.05,1100.0,435.0337,436.3107,435.0238,435.6079,1100.0
2023-09-08 11:20:00,440.14,440.19,439.51,440.06,1050.0,435.697,435.7465,435.0733,435.6178,1050.0
2023-09-08 11:30:00,440.61,441.92,440.47,441.92,1836.0,436.1622,437.459,436.0236,437.459,1836.0
2023-09-08 11:40:00,441.37,441.66,440.87,441.0,2119.0,436.9146,437.2016,436.4196,436.5483,2119.0
2023-09-08 11:50:00,440.84,441.67,440.84,441.16,2100.0,436.3899,437.2115,436.3899,436.7067,2100.0
2023-09-08 12:00:00,440.63,440.94,440.31,440.83,1000.0,436.182,436.4889,435.8653,436.38,1000.0
2023-09-08 12:10:00,440.88,440.88,440.88,440.88,200.0,436.4295,436.4295,436.4295,436.4295,200.0
2023-09-08 12:20:00,441.42,441.59,440.36,440.36,1382.0,436.964,437.1323,435.9147,435.9147,1382.0
2023-09-08 12:30:00,440.23,440.59,440.23,440.28,427.0,435.7861,436.1424,435.7861,435.8356,427.0
2023-09-08 12:40:00,440.77,440.91,439.76,439.77,1118.0,436.3206,436.4592,435.3208,435.3307,1118.0
2023-09-08 12:50:00,439.81,439.89,439.06,439.06,400.0,435.3703,435.4495,434.6279,434.6279,400.0
2023-09-08 13:00:00,439.69,440.6,439.69,440.6,700.0,435.2515,436.1523,435.2515,436.1523,700.0
2023-09-08 13:10:00,440.75,440.75,440.39,440.55,524.0,436.3008,436.3008,435.9444,436.1028,524.0
2023-09-08 13:20:00,440.96,441.29,440.54,440.93,1325.0,436.5087,436.8354,436.0929,436.479,1325.0
2023-09-08 13:30:00,441.17,441.79,441.17,441.79,278.0,436.7166,437.3303,436.7166,437.3303,278.0
2023-09-08 13:40:00,441.12,442.56,440.95,441.87,1776.0,436.6671,438.0925,436.4988,437.4095,1776.0
2023-09-08 13:50:00,441.92,441.93,440.07,440.07,460.0,437.459,437.4689,435.6277,435.6277,460.0
2023-09-08 14:00:00,441.11,441.22,441.0,441.22,900.0,436.6572,436.7661,436.5483,436.7661,900.0
2023-09-08 14:10:00,440.85,440.85,439.7,439.71,900.0,436.3998,436.3998,435.2614,435.2713,900.0
2023-09-08 14:20:00,439.52,440.13,439.44,440.13,600.0,435.0832,435.6871,435.004,435.6871,600.0
2023-09-08 14:30:00,439.62,439.62,439.03,439.09,1285.0,435.1822,435.1822,434.5982,434.6576,1285.0
2023-09-08 14:40:00,439.59,439.68,439.13,439.13,623.0,435.1525,435.2416,434.6972,434.6972,623.0
2023-09-08 14:50:00,439.38,439.84,439.18,439.18,800.0,434.9446,435.4,434.7467,434.7467,800.0
2023-09-08 15:00:00,438.68,439.28,438.67,439.05,1792.0,434.2517,434.8457,434.2418,434.618,1792.0
2023-09-08 15:10:00,438.54,438.78,438.45,438.7,1248.0,434.1131,434.3507,434.024,434.2715,1248.0
2023-09-08 15:20:00,438.79,438.96,438.63,438.83,2405.0,434.3606,434.5289,434.2022,434.4002,2405.0
2023-09-08 15:30:00,438.7,439.24,438.69,438.87,3113.0,434.2715,434.8061,434.2616,434.4398,3113.0
2023-09-08 15:40:00,439.08,439.36,438.27,438.27,5608.0,434.6477,434.9248,433.8458,433.8458,5608.0
2023-09-08 15:50:00,438.18,439.06,437.46,438.23,23624.0,433.7568,434.6279,433.044,433.8063,23624.0
2023-09-11 09:30:00,441.71,441.82,439.84,439.89,2699.0,437.2511,437.36,435.4,435.4495,2699.0
2023-09-11 09:40:00,438.48,440.25,438.11,439.66,4712.0,434.0537,435.8059,433.6875,435.2218,4712.0
2023-09-11 09:50:00,438.09,439.18,438.01,438.52,2860.0,433.6677,434.7467,433.5885,434.0933,2860.0
2023-09-11 10:00:00,437.89,438.25,436.36,437.44,2745.0,433.4697,433.826,431.9551,433.0242,2745.0
2023-09-11 10:10:00,437.45,437.77,436.7,436.81,1200.0,433.0341,433.3509,432.2917,432.4006,1200.0
2023-09-11 10:20:00,437.19,438.3,436.81,438.14,3833.0,432.7767,433.8755,432.4006,433.7172,3833.0
2023-09-11 10:30:00,438.18,438.18,436.56,436.56,994.0,433.7568,433.7568,432.1531,432.1531,994.0
2023-09-11 10:40:00,436.91,437.46,436.8,436.81,1134.0,432.4996,433.044,432.3907,432.4006,1134.0
2023-09-11 10:50:00,436.79,437.21,435.53,435.54,2820.0,432.3808,432.7965,431.1335,431.1434,2820.0
2023-09-11 11:00:00,435.11,435.35,434.98,434.98,820.0,430.7177,430.9553,430.5891,430.5891,820.0
2023-09-11 11:10:00,435.05,435.9,434.5,435.67,3243.0,430.6584,431.4998,430.1139,431.2721,3243.0
2023-09-11 11:20:00,435.43,435.51,435.09,435.51,650.0,431.0345,431.1137,430.6979,431.1137,650.0
2023-09-11 11:30:00,435.47,435.8,435.23,435.74,2513.0,431.0741,431.4008,430.8365,431.3414,2513.0
2023-09-11 11:40:00,435.01,435.69,434.6,435.63,1809.0,430.6188,431.2919,430.2129,431.2325,1809.0
2023-09-11 11:50:00,436.05,436.06,435.75,435.75,301.0,431.6483,431.6582,431.3513,431.3513,301.0
2023-09-11 12:00:00,435.67,436.14,435.26,436.14,1664.0,431.2721,431.7373,430.8662,431.7373,1664.0
2023-09-11 12:10:00,436.3,437.49,436.29,436.94,9436.0,431.8957,433.0737,431.8858,432.5293,9436.0
2023-09-11 12:20:00,437.14,437.79,437.14,437.79,500.0,432.7273,433.3707,432.7273,433.3707,500.0
2023-09-11 12:30:00,437.57,437.72,437.57,437.65,819.0,433.1529,433.3014,433.1529,433.2321,819.0
2023-09-11 12:40:00,437.14,437.73,437.14,437.71,1604.0,432.7273,433.3113,432.7273,433.2915,1604.0
2023-09-11 12:50:00,437.69,438.06,437.31,437.63,2301.0,433.2717,433.638,432.8955,433.2123,2301.0
2023-09-11 13:00:00,437.65,438.16,437.42,438.16,849.0,433.2321,433.737,433.0044,433.737,849.0
2023-09-11 13:10:00,438.94,439.81,438.94,439.81,7701.0,434.5091,435.3703,434.5091,435.3703,7701.0
2023-09-11 13:20:00,440.07,440.11,440.07,440.11,200.0,435.6277,435.6673,435.6277,435.6673,200.0
2023-09-11 13:30:00,440.14,440.14,439.1,439.12,1300.0,435.697,435.697,434.6675,434.6873,1300.0
2023-09-11 13:40:00,439.41,439.41,438.27,438.27,800.0,434.9743,434.9743,433.8458,433.8458,800.0
2023-09-11 13:50:00,438.52,438.54,438.07,438.07,505.0,434.0933,434.1131,433.6479,433.6479,505.0
2023-09-11 14:00:00,438.54,438.54,438.02,438.3,503.0,434.1131,434.1131,433.5984,433.8755,503.0
2023-09-11 14:10:00,438.66,438.66,438.59,438.59,415.0,434.2319,434.2319,434.1626,434.1626,415.0
2023-09-11 14:20:00,438.42,438.53,438.31,438.31,804.0,433.9943,434.1032,433.8854,433.8854,804.0
2023-09-11 14:30:00,438.43,438.79,438.43,438.77,745.0,434.0042,434.3606,434.0042,434.3408,745.0
2023-09-11 14:40:00,438.77,438.95,438.2,438.2,802.0,434.3408,434.519,433.7766,433.7766,802.0
2023-09-11 14:50:00,438.21,438.29,438.21,438.21,500.0,433.7865,433.8656,433.7865,433.7865,500.0
2023-09-11 15:00:00,438.2,438.25,437.75,438.25,1630.0,433.7766,433.826,433.3311,433.826,1630.0
2023-09-11 15:10:00,438.07,438.47,437.87,437.87,817.0,433.6479,434.0438,433.4499,433.4499,817.0
2023-09-11 15:20:00,438.29,438.9,438.29,438.61,2139.0,433.8656,434.4695,433.8656,434.1824,2139.0
2023-09-11 15:30:00,438.37,439.04,438.37,438.86,1606.0,433.9448,434.6081,433.9448,434.4299,1606.0
2023-09-11 15:40:00,438.9,439.46,438.61,439.25,3100.0,434.4695,435.0238,434.1824,434.816,3100.0
2023-09-11 15:50:00,439.31,439.32,437.95,439.07,18570.0,434.8753,434.8852,433.5291,434.6378,18570.0
2023-09-12 09:30:00,436.09,436.24,434.55,434.55,2960.0,431.6879,431.8363,430.1634,430.1634,2960.0
2023-09-12 09:40:00,435.61,435.61,433.8,434.05,1591.0,431.2127,431.2127,429.421,429.6684,1591.0
2023-09-12 09:50:00,433.07,434.33,432.6,434.23,2713.0,428.6983,429.9456,428.2331,429.8466,2713.0
2023-09-12 10:00:00,435.16,437.68,435.16,437.68,4779.0,430.7672,433.2618,430.7672,433.2618,4779.0
2023-09-12 10:10:00,438.26,439.29,438.12,438.37,3302.0,433.8359,434.8555,433.6974,433.9448,3302.0
2023-09-12 10:20:00,437.9,437.9,437.28,437.38,900.0,433.4796,433.4796,432.8658,432.9648,900.0
2023-09-12 10:30:00,437.35,437.65,436.81,437.62,1701.0,432.9351,433.2321,432.4006,433.2024,1701.0
2023-09-12 10:40:00,437.54,437.54,436.79,436.79,700.0,433.1232,433.1232,432.3808,432.3808,700.0
2023-09-12 10:50:00,435.43,436.44,435.43,435.87,3000.0,431.0345,432.0343,431.0345,431.4701,3000.0
2023-09-12 11:00:00,435.88,437.06,435.34,435.99,5800.0,431.48,432.6481,430.9454,431.5889,5800.0
2023-09-12 11:10:00,436.22,436.22,434.91,435.14,519.0,431.8165,431.8165,430.5198,430.7474,519.0
2023-09-12 11:20:00,435.38,435.38,434.43,434.43,300.0,430.985,430.985,430.0446,430.0446,300.0
2023-09-12 11:30:00,434.77,434.77,434.17,434.17,948.0,430.3812,430.3812,429.7872,429.7872,948.0
2023-09-12 11:40:00,434.25,434.39,434.05,434.05,600.0,429.8664,430.005,429.6684,429.6684,600.0
2023-09-12 11:50:00,434.62,435.79,434.51,435.65,1932.0,430.2327,431.3909,430.1238,431.2523,1932.0
2023-09-12 12:00:00,435.8,436.15,435.79,436.15,200.0,431.4008,431.7472,431.3909,431.7472,200.0
2023-09-12 12:10:00,436.69,436.69,436.17,436.28,502.0,432.2818,432.2818,431.767,431.8759,502.0
2023-09-12 12:20:00,436.28,436.31,436.27,436.31,200.0,431.8759,431.9056,431.866,431.9056,200.0
2023-09-12 12:30:00,436.77,436.91,436.77,436.91,200.0,432.361,432.4996,432.361,432.4996,200.0
2023-09-12 12:40:00,436.75,437.4,436.6,436.73,1800.0,432.3412,432.9846,432.1927,432.3214,1800.0
2023-09-12 12:50:00,436.89,436.89,436.45,436.46,2300.0,432.4798,432.4798,432.0442,432.0541,2300.0
2023-09-12 13:00:00,436.02,436.56,436.02,436.56,413.0,431.6186,432.1531,431.6186,432.1531,413.0
2023-09-12 13:10:00,436.87,436.97,436.39,436.83,700.0,432.46,432.559,431.9848,432.4204,700.0
2023-09-12 13:20:00,437.0,437.76,437.0,437.75,1160.0,432.5887,433.341,432.5887,433.3311,1160.0
2023-09-12 13:30:00,437.72,439.09,437.71,438.6,2000.0,433.3014,434.6576,433.2915,434.1725,2000.0
2023-09-12 13:40:00,438.63,438.63,437.48,438.0,2742.0,434.2022,434.2022,433.0638,433.5786,2742.0
2023-09-12 13:50:00,437.64,438.34,437.64,438.22,847.0,433.2222,433.9151,433.2222,433.7964,847.0
2023-09-12 14:00:00,438.12,438.37,437.81,437.81,715.0,433.6974,433.9448,433.3905,433.3905,715.0
2023-09-12 14:10:00,438.35,438.83,438.15,438.4,2018.0,433.925,434.4002,433.7271,433.9745,2018.0
2023-09-12 14:20:00,438.61,438.9,437.88,437.88,2002.0,434.1824,434.4695,433.4598,433.4598,2002.0
2023-09-12 14:30:00,437.81,438.53,437.81,438.53,921.0,433.3905,434.1032,433.3905,434.1032,921.0
2023-09-12 14:40:00,438.03,438.24,437.85,438.17,643.0,433.6083,433.8161,433.4301,433.7469,643.0
2023-09-12 14:50:00,437.9,437.9,437.3,437.59,800.0,433.4796,433.4796,432.8856,433.1727,800.0
2023-09-12 15:00:00,437.38,437.94,437.28,437.94,1800.0,432.9648,433.5192,432.8658,433.5192,1800.0
2023-09-12 15:10:00,438.0,438.02,437.64,437.66,1009.0,433.5786,433.5984,433.2222,433.242,1009.0
2023-09-12 15:20:00,437.64,438.16,437.29,437.64,2295.0,433.2222,433.737,432.8757,433.2222,2295.0
2023-09-12 15:30:00,437.67,437.89,437.2,437.33,2204.0,433.2519,433.4697,432.7866,432.9153,2204.0
2023-09-12 15:40:00,437.49,437.49,436.2,436.36,6411.0,433.0737,433.0737,431.7967,431.9551,6411.0
2023-09-12 15:50:00,436.46,437.37,436.2,437.2,22294.0,432.0541,432.9549,431.7967,432.7866,22294.0
2023-09-13 09:30:00,435.77,436.27,435.77,436.27,1333.0,431.3711,431.866,431.3711,431.866,1333.0
2023-09-13 09:40:00,436.6,436.76,433.5,433.5,600.0,432.1927,432.3511,429.124,429.124,600.0
2023-09-13 09:50:00,433.29,434.44,433.29,434.44,1875.0,428.9161,430.0545,428.9161,430.0545,1875.0
2023-09-13 10:00:00,433.09,433.26,429.27,429.97,7391.0,428.7181,428.8864,424.9367,425.6296,7391.0
2023-09-13 10:10:00,430.6,431.0,428.86,430.59,6267.0,426.2533,426.6492,424.5308,426.2434,6267.0
2023-09-13 10:20:00,430.99,432.0,430.18,432.0,7825.0,426.6393,427.6391,425.8375,427.6391,7825.0
2023-09-13 10:30:00,432.67,432.87,431.8,431.81,2855.0,428.3024,428.5004,427.4412,427.4511,2855.0
2023-09-13 10:40:00,432.5,433.07,431.73,431.88,1600.0,428.1341,428.6983,427.3719,427.5204,1600.0
2023-09-13 10:50:00,431.4,434.22,431.29,433.29,7113.0,427.0452,429.8367,426.9363,428.9161,7113.0
2023-09-13 11:00:00,433.86,433.99,433.43,433.99,1500.0,429.4804,429.6091,429.0547,429.6091,1500.0
2023-09-13 11:10:00,433.96,434.63,433.87,433.98,1808.0,429.5794,430.2426,429.4903,429.5992,1808.0
2023-09-13 11:20:00,433.98,433.98,433.94,433.94,300.0,429.5992,429.5992,429.5596,429.5596,300.0
2023-09-13 11:30:00,433.82,434.68,433.18,434.53,5077.0,429.4408,430.2921,428.8072,430.1436,5077.0
2023-09-13 11:40:00,434.48,434.9,433.69,434.38,4176.0,430.0941,430.5099,429.3121,429.9951,4176.0
2023-09-13 11:50:00,434.64,435.79,434.62,435.08,1500.0,430.2525,431.3909,430.2327,430.688,1500.0
2023-09-13 12:00:00,435.28,435.74,434.71,435.17,1600.0,430.886,431.3414,430.3218,430.7771,1600.0
2023-09-13 12:10:00,435.18,435.48,434.36,435.48,2000.0,430.787,431.084,429.9753,431.084,2000.0
2023-09-13 12:20:00,435.83,436.09,435.08,435.08,1575.0,431.4305,431.6879,430.688,430.688,1575.0
2023-09-13 12:30:00,435.36,435.91,435.03,435.91,1886.0,430.9652,431.5097,430.6386,431.5097,1886.0
2023-09-13 12:40:00,435.47,435.91,435.28,435.91,1701.0,431.0741,431.5097,430.886,431.5097,1701.0
2023-09-13 12:50:00,435.18,436.05,434.99,435.47,4555.0,430.787,431.6483,430.599,431.0741,4555.0
2023-09-13 13:00:00,435.21,435.31,434.28,434.48,3800.0,430.8167,430.9157,429.8961,430.0941,3800.0
2023-09-13 13:10:00,434.58,434.95,433.46,433.74,3924.0,430.1931,430.5594,429.0844,429.3616,3924.0
2023-09-13 13:20:00,433.48,433.96,433.33,433.33,1700.0,429.1042,429.5794,428.9557,428.9557,1700.0
2023-09-13 13:30:00,433.29,433.79,432.86,433.44,16928.0,428.9161,429.4111,428.4905,429.0646,16928.0
2023-09-13 13:40:00,433.54,433.64,433.22,433.22,400.0,429.1636,429.2626,428.8468,428.8468,400.0
2023-09-13 13:50:00,433.24,433.24,432.67,433.06,2172.0,428.8666,428.8666,428.3024,428.6884,2172.0
2023-09-13 14:00:00,433.28,433.28,432.92,433.11,1200.0,428.9062,428.9062,428.5499,428.7379,1200.0
2023-09-13 14:10:00,433.31,433.56,433.03,433.12,2201.0,428.9359,429.1834,428.6587,428.7478,2201.0
2023-09-13 14:20:00,432.64,432.97,432.64,432.72,1200.0,428.2727,428.5993,428.2727,428.3519,1200.0
2023-09-13 14:30:00,432.78,432.78,432.06,432.06,1506.0,428.4113,428.4113,427.6985,427.6985,1506.0
2023-09-13 14:40:00,432.0,432.36,431.5,432.19,4303.0,427.6391,427.9955,427.1442,427.8272,4303.0
2023-09-13 14:50:00,432.18,432.27,431.47,431.8,4693.0,427.8173,427.9064,427.1145,427.4412,4693.0
2023-09-13 15:00:00,432.34,432.35,431.04,431.23,4301.0,427.9757,427.9856,426.6888,426.8769,4301.0
2023-09-13 15:10:00,431.31,431.83,431.12,431.7,2256.0,426.9561,427.4709,426.768,427.3422,2256.0
2023-09-13 15:20:00,431.18,432.16,431.17,432.16,2738.0,426.8274,427.7975,426.8175,427.7975,2738.0
2023-09-13 15:30:00,432.02,433.29,431.83,432.85,6168.0,427.6589,428.9161,427.4709,428.4806,6168.0
2023-09-13 15:40:00,432.85,433.1,432.32,432.35,4196.0,428.4806,428.728,427.9559,427.9856,4196.0
2023-09-13 15:50:00,432.07,434.13,432.02,434.03,29086.0,427.7084,429.7476,427.6589,429.6486,29086.0
2023-09-14 09:30:00,437.14,438.14,435.43,437.39,4757.0,432.7273,433.7172,431.0345,432.9747,4757.0
2023-09-14 09:40:00,437.27,437.57,433.12,433.65,4542.0,432.8559,433.1529,428.7478,429.2725,4542.0
2023-09-14 09:50:00,433.69,434.41,433.39,434.33,1298.0,429.3121,430.0248,429.0151,429.9456,1298.0
2023-09-14 10:00:00,434.47,434.48,431.37,431.38,5740.0,430.0842,430.0941,427.0155,427.0254,5740.0
2023-09-14 10:10:00,431.33,432.69,431.33,432.23,3135.0,426.9759,428.3222,426.9759,427.8668,3135.0
2023-09-14 10:20:00,432.05,432.78,432.0,432.03,2985.0,427.6886,428.4113,427.6391,427.6688,2985.0
2023-09-14 10:30:00,431.89,432.81,431.89,432.8,1094.0,427.5302,428.441,427.5302,428.4311,1094.0
2023-09-14 10:40:00,431.03,432.42,431.02,431.69,1959.0,426.6789,428.0549,426.669,427.3323,1959.0
2023-09-14 10:50:00,431.83,432.11,431.54,431.85,848.0,427.4709,427.748,427.1838,427.4907,848.0
2023-09-14 11:00:00,431.68,432.79,431.67,432.14,1600.0,427.3224,428.4212,427.3125,427.7777,1600.0
2023-09-14 11:10:00,431.52,432.27,430.26,430.27,5278.0,427.164,427.9064,425.9167,425.9266,5278.0
2023-09-14 11:20:00,430.36,430.68,429.67,429.67,1400.0,426.0157,426.3325,425.3327,425.3327,1400.0
2023-09-14 11:30:00,429.21,431.03,429.05,431.03,12083.0,424.8773,426.6789,424.7189,426.6789,12083.0
2023-09-14 11:40:00,430.62,431.35,430.4,430.68,5800.0,426.2731,426.9957,426.0553,426.3325,5800.0
2023-09-14 11:50:00,430.36,432.19,430.2,431.89,3150.0,426.0157,427.8272,425.8573,427.5302,3150.0
2023-09-14 12:00:00,431.67,432.4,431.66,432.4,3531.0,427.3125,428.0351,427.3026,428.0351,3531.0
2023-09-14 12:10:00,432.18,433.17,431.81,432.98,4005.0,427.8173,428.7973,427.4511,428.6092,4005.0
2023-09-14 12:20:00,433.07,433.07,432.53,432.53,200.0,428.6983,428.6983,428.1638,428.1638,200.0
2023-09-14 12:30:00,432.99,434.27,432.99,434.27,1648.0,428.6191,429.8862,428.6191,429.8862,1648.0
2023-09-14 12:40:00,434.73,434.75,434.66,434.66,3404.0,430.3416,430.3614,430.2723,430.2723,3404.0
2023-09-14 12:50:00,434.75,435.22,434.7,435.22,837.0,430.3614,430.8266,430.3119,430.8266,837.0
2023-09-14 13:00:00,435.38,436.13,435.15,436.13,2800.0,430.985,431.7274,430.7573,431.7274,2800.0
2023-09-14 13:10:00,435.35,436.29,435.35,435.97,5127.0,430.9553,431.8858,430.9553,431.5691,5127.0
2023-09-14 13:20:00,436.28,436.3,435.42,435.62,1680.0,431.8759,431.8957,431.0246,431.2226,1680.0
2023-09-14 13:30:00,435.7,435.7,435.44,435.44,200.0,431.3018,431.3018,431.0444,431.0444,200.0
2023-09-14 13:40:00,435.08,435.08,434.85,434.85,200.0,430.688,430.688,430.4604,430.4604,200.0
2023-09-14 13:50:00,434.59,435.27,434.58,434.87,2004.0,430.203,430.8761,430.1931,430.4802,2004.0
2023-09-14 14:00:00,434.78,434.78,434.67,434.69,300.0,430.3911,430.3911,430.2822,430.302,300.0
2023-09-14 14:10:00,434.93,436.63,434.93,436.33,7802.0,430.5396,432.2224,430.5396,431.9254,7802.0
2023-09-14 14:20:00,436.33,436.4,435.83,435.83,2044.0,431.9254,431.9947,431.4305,431.4305,2044.0
2023-09-14 14:30:00,435.44,436.03,435.44,436.03,300.0,431.0444,431.6285,431.0444,431.6285,300.0
2023-09-14 14:40:00,435.77,435.79,435.42,435.43,700.0,431.3711,431.3909,431.0246,431.0345,700.0
2023-09-14 14:50:00,435.43,435.69,435.23,435.6,1089.0,431.0345,431.2919,430.8365,431.2028,1089.0
2023-09-14 15:00:00,435.96,436.14,435.65,435.65,1360.0,431.5592,431.7373,431.2523,431.2523,1360.0
2023-09-14 15:10:00,435.53,435.7,435.11,435.33,1327.0,431.1335,431.3018,430.7177,430.9355,1327.0
2023-09-14 15:20:00,434.93,434.93,434.36,434.65,861.0,430.5396,430.5396,429.9753,430.2624,861.0
2023-09-14 15:30:00,434.67,434.9,434.45,434.87,4610.0,430.2822,430.5099,430.0644,430.4802,4610.0
2023-09-14 15:40:00,434.84,435.84,434.84,435.5,6124.0,430.4505,431.4404,430.4505,431.1038,6124.0
2023-09-14 15:50:00,435.53,435.96,434.52,435.93,21436.0,431.1335,431.5592,430.1337,431.5295,21436.0
2023-09-15 09:30:00,433.37,433.37,427.98,427.98,133736.0,428.9953,428.9953,423.6597,423.6597,133736.0
2023-09-15 09:40:00,427.82,429.02,427.11,429.02,6505.0,423.5013,424.6892,422.7985,424.6892,6505.0
2023-09-15 09:50:00,429.04,429.11,427.25,427.25,3397.0,424.709,424.7783,422.9371,422.9371,3397.0
2023-09-15 10:00:00,427.46,427.74,426.61,426.61,7977.0,423.145,423.4221,422.3035,422.3035,7977.0
2023-09-15 10:10:00,427.2,427.88,426.01,426.79,9304.0,422.8876,423.5607,421.7096,422.4817,9304.0
2023-09-15 10:20:00,426.15,427.37,425.03,427.0,7623.0,421.8482,423.0559,420.7395,422.6896,7623.0
2023-09-15 10:30:00,426.33,426.69,425.35,426.29,10620.0,422.0264,422.3827,421.0563,421.9868,10620.0
2023-09-15 10:40:00,426.3,427.12,425.5,426.64,8412.0,421.9967,422.8084,421.2048,422.3332,8412.0
2023-09-15 10:50:00,427.22,428.0,426.44,427.61,7683.0,422.9074,423.6795,422.1353,423.2935,7683.0
2023-09-15 11:00:00,427.3,427.48,425.97,426.75,4956.0,422.9866,423.1648,421.67,422.4421,4956.0
2023-09-15 11:10:00,427.18,428.0,424.68,424.96,11011.0,422.8678,423.6795,420.393,420.6702,11011.0
2023-09-15 11:20:00,424.46,424.87,423.62,423.76,6982.0,420.1753,420.5811,419.3437,419.4823,6982.0
2023-09-15 11:30:00,423.61,424.97,423.5,424.28,18584.0,419.3338,420.6801,419.2249,419.9971,18584.0
2023-09-15 11:40:00,424.43,427.5,424.42,427.4,4537.0,420.1456,423.1846,420.1357,423.0856,4537.0
2023-09-15 11:50:00,427.24,427.6,426.59,427.29,10830.0,422.9272,423.2836,422.2838,422.9767,10830.0
2023-09-15 12:00:00,426.84,427.49,426.79,427.49,4500.0,422.5312,423.1747,422.4817,423.1747,4500.0
2023-09-15 12:10:00,427.25,427.97,426.96,427.58,2900.0,422.9371,423.6498,422.65,423.2638,2900.0
2023-09-15 12:20:00,427.21,428.02,427.19,427.55,5078.0,422.8975,423.6993,422.8777,423.2341,5078.0
2023-09-15 12:30:00,427.67,427.67,426.13,426.13,1701.0,423.3528,423.3528,421.8284,421.8284,1701.0
2023-09-15 12:40:00,425.83,427.43,425.66,426.04,4812.0,421.5314,423.1153,421.3631,421.7393,4812.0
2023-09-15 12:50:00,425.78,425.78,424.94,425.17,5129.0,421.4819,421.4819,420.6504,420.8781,5129.0
2023-09-15 13:00:00,425.37,425.52,424.22,424.55,5813.0,421.0761,421.2246,419.9377,420.2643,5813.0
2023-09-15 13:10:00,424.17,424.49,423.7,424.22,4209.0,419.8882,420.2049,419.4229,419.9377,4209.0
2023-09-15 13:20:00,424.32,424.69,423.81,423.95,4915.0,420.0367,420.4029,419.5318,419.6704,4915.0
2023-09-15 13:30:00,424.08,425.04,423.96,424.76,3255.0,419.7991,420.7494,419.6803,420.4722,3255.0
2023-09-15 13:40:00,424.21,424.53,423.97,424.25,1574.0,419.9278,420.2445,419.6902,419.9674,1574.0
2023-09-15 13:50:00,424.18,424.47,424.18,424.2,1429.0,419.8981,420.1852,419.8981,419.9179,1429.0
2023-09-15 14:00:00,424.19,424.46,423.3,423.83,4082.0,419.908,420.1753,419.027,419.5516,4082.0
2023-09-15 14:10:00,423.45,423.73,422.86,423.39,6905.0,419.1754,419.4526,418.5914,419.1161,6905.0
2023-09-15 14:20:00,423.39,423.9,422.96,423.64,11341.0,419.1161,419.6209,418.6904,419.3635,11341.0
2023-09-15 14:30:00,423.54,423.62,422.75,423.62,7300.0,419.2645,419.3437,418.4825,419.3437,7300.0
2023-09-15 14:40:00,423.62,424.36,423.3,423.76,4000.0,419.3437,420.0763,419.027,419.4823,4000.0
2023-09-15 14:50:00,423.81,423.99,423.51,423.79,3025.0,419.5318,419.71,419.2348,419.512,3025.0
2023-09-15 15:00:00,423.58,424.25,423.58,424.21,6061.0,419.3041,419.9674,419.3041,419.9278,6061.0
2023-09-15 15:10:00,424.22,424.48,424.02,424.23,5647.0,419.9377,420.1951,419.7397,419.9476,5647.0
2023-09-15 15:20:00,424.33,424.33,423.13,423.35,2658.0,420.0466,420.0466,418.8587,419.0765,2658.0
2023-09-15 15:30:00,423.3,423.35,422.62,422.83,12483.0,419.027,419.0765,418.3538,418.5617,12483.0
2023-09-15 15:40:00,422.96,422.96,421.15,421.71,15743.0,418.6904,418.6904,416.8987,417.453,15743.0
2023-09-15 15:50:00,421.65,425.52,421.05,425.09,95536.0,417.3936,421.2246,416.7997,420.7989,95536.0
2023-09-18 09:30:00,425.65,425.65,422.21,424.05,5175.0,421.3532,421.3532,417.948,419.7694,5175.0
2023-09-18 09:40:00,423.0,423.29,422.15,422.52,5270.0,418.73,419.0171,417.8886,418.2548,5270.0
2023-09-18 09:50:00,422.73,423.42,421.49,422.48,5335.0,418.4627,419.1458,417.2352,418.2152,5335.0
2023-09-18 10:00:00,423.18,424.9,423.18,424.74,8777.0,418.9082,420.6108,418.9082,420.4524,8777.0
2023-09-18 10:10:00,424.99,425.84,424.76,424.87,800.0,420.6999,421.5413,420.4722,420.5811,800.0
2023-09-18 10:20:00,424.91,426.78,424.91,426.13,3438.0,420.6207,422.4718,420.6207,421.8284,3438.0
2023-09-18 10:30:00,426.07,426.6,425.7,425.78,1562.0,421.769,422.2937,421.4027,421.4819,1562.0
2023-09-18 10:40:00,425.95,425.97,425.1,425.65,1360.0,421.6502,421.67,420.8088,421.3532,1360.0
2023-09-18 10:50:00,426.06,427.24,425.59,427.24,1680.0,421.7591,422.9272,421.2938,422.9272,1680.0
2023-09-18 11:00:00,426.97,427.71,426.8,426.8,2800.0,422.6599,423.3924,422.4916,422.4916,2800.0
2023-09-18 11:10:00,426.5,426.5,425.14,425.94,3380.0,422.1947,422.1947,420.8484,421.6403,3380.0
2023-09-18 11:20:00,426.23,426.44,425.79,426.28,3507.0,421.9274,422.1353,421.4918,421.9769,3507.0
2023-09-18 11:30:00,426.36,427.4,426.19,427.17,3273.0,422.0561,423.0856,421.8878,422.8579,3273.0
2023-09-18 11:40:00,427.2,428.44,427.2,428.09,2491.0,422.8876,424.1151,422.8876,423.7686,2491.0
2023-09-18 11:50:00,427.75,428.57,427.58,427.58,2100.0,423.432,424.2438,423.2638,423.2638,2100.0
2023-09-18 12:00:00,427.82,427.93,427.19,427.63,2854.0,423.5013,423.6102,422.8777,423.3133,2854.0
2023-09-18 12:10:00,427.19,428.2,426.95,428.2,1865.0,422.8777,423.8775,422.6401,423.8775,1865.0
2023-09-18 12:20:00,428.42,428.73,427.98,428.24,2003.0,424.0953,424.4021,423.6597,423.9171,2003.0
2023-09-18 12:30:00,428.46,428.55,427.86,428.39,3246.0,424.1349,424.224,423.5409,424.0656,3246.0
2023-09-18 12:40:00,428.33,428.99,428.16,428.99,6440.0,424.0062,424.6595,423.8379,424.6595,6440.0
2023-09-18 12:50:00,428.93,429.38,428.85,429.22,12433.0,424.6001,425.0456,424.5209,424.8872,12433.0
2023-09-18 13:00:00,429.23,429.68,428.6,428.94,11426.0,424.8971,425.3426,424.2735,424.61,11426.0
2023-09-18 13:10:00,428.97,429.47,428.5,429.47,5107.0,424.6397,425.1347,424.1745,425.1347,5107.0
2023-09-18 13:20:00,429.31,430.07,429.31,429.85,4328.0,424.9763,425.7286,424.9763,425.5108,4328.0
2023-09-18 13:30:00,429.89,430.49,429.8,430.02,12066.0,425.5504,426.1444,425.4613,425.6791,12066.0
2023-09-18 13:40:00,430.02,430.02,428.55,428.58,5329.0,425.6791,425.6791,424.224,424.2537,5329.0
2023-09-18 13:50:00,428.62,429.04,428.0,428.0,1201.0,424.2933,424.709,423.6795,423.6795,1201.0
2023-09-18 14:00:00,427.89,428.71,427.89,428.09,1328.0,423.5706,424.3824,423.5706,423.7686,1328.0
2023-09-18 14:10:00,428.06,429.02,427.88,428.6,2514.0,423.7389,424.6892,423.5607,424.2735,2514.0
2023-09-18 14:20:00,428.47,428.64,427.93,428.22,1664.0,424.1448,424.3131,423.6102,423.8973,1664.0
2023-09-18 14:30:00,428.34,428.78,428.34,428.5,3951.0,424.0161,424.4516,424.0161,424.1745,3951.0
2023-09-18 14:40:00,428.44,428.51,428.01,428.02,1450.0,424.1151,424.1844,423.6894,423.6993,1450.0
2023-09-18 14:50:00,427.9,428.5,427.77,428.45,3802.0,423.5805,424.1745,423.4518,424.125,3802.0
2023-09-18 15:00:00,427.99,428.36,427.89,428.13,1812.0,423.6696,424.0359,423.5706,423.8082,1812.0
2023-09-18 15:10:00,428.16,428.16,427.22,427.44,2035.0,423.8379,423.8379,422.9074,423.1252,2035.0
2023-09-18 15:20:00,427.3,427.42,426.83,427.33,1400.0,422.9866,423.1054,422.5213,423.0163,1400.0
2023-09-18 15:30:00,427.37,427.87,427.19,427.87,3578.0,423.0559,423.5508,422.8777,423.5508,3578.0
2023-09-18 15:40:00,427.77,428.65,427.76,428.57,6049.0,423.4518,424.323,423.4419,424.2438,6049.0
2023-09-18 15:50:00,428.28,429.04,427.81,428.11,13901.0,423.9567,424.709,423.4914,423.7884,13901.0
2023-09-19 09:30:00,426.93,426.93,426.34,426.76,3038.0,422.6203,422.6203,422.0363,422.452,3038.0
2023-09-19 09:40:00,426.81,426.87,423.5,424.91,5403.0,422.5015,422.5609,419.2249,420.6207,5403.0
2023-09-19 09:50:00,424.15,424.15,421.2,421.2,2206.0,419.8684,419.8684,416.9482,416.9482,2206.0
2023-09-19 10:00:00,420.45,421.5,420.05,420.25,6733.0,416.2057,417.2451,415.8098,416.0078,6733.0
2023-09-19 10:10:00,419.76,420.53,419.61,420.13,3415.0,415.5227,416.2849,415.3742,415.889,3415.0
2023-09-19 10:20:00,420.53,421.48,419.83,419.83,2375.0,416.2849,417.2253,415.592,415.592,2375.0
2023-09-19 10:30:00,420.15,421.26,419.91,419.92,4269.0,415.9088,417.0076,415.6712,415.6811,4269.0
2023-09-19 10:40:00,420.01,421.0,420.0,420.33,2757.0,415.7702,416.7502,415.7603,416.0869,2757.0
2023-09-19 10:50:00,420.45,420.6,420.03,420.42,2444.0,416.2057,416.3542,415.79,416.176,2444.0
2023-09-19 11:00:00,420.03,420.73,419.88,420.15,3200.0,415.79,416.4829,415.6415,415.9088,3200.0
2023-09-19 11:10:00,420.29,422.19,420.29,421.96,3990.0,416.0473,417.9282,416.0473,417.7005,3990.0
2023-09-19 11:20:00,422.46,422.47,421.36,421.91,1378.0,418.1954,418.2053,417.1065,417.651,1378.0
2023-09-19 11:30:00,421.84,422.95,421.75,421.75,3963.0,417.5817,418.6805,417.4926,417.4926,3963.0
2023-09-19 11:40:00,421.76,422.85,421.43,422.17,2724.0,417.5025,418.5815,417.1758,417.9084,2724.0
2023-09-19 11:50:00,422.71,422.73,422.26,422.33,1246.0,418.4429,418.4627,417.9975,418.0668,1246.0
2023-09-19 12:00:00,422.8,422.81,421.52,421.84,3141.0,418.532,418.5419,417.2649,417.5817,3141.0
2023-09-19 12:10:00,421.58,421.83,421.04,421.04,2662.0,417.3243,417.5718,416.7898,416.7898,2662.0
2023-09-19 12:20:00,421.5,421.51,420.52,420.52,1023.0,417.2451,417.255,416.275,416.275,1023.0
2023-09-19 12:30:00,420.62,420.62,419.26,419.26,4793.0,416.374,416.374,415.0277,415.0277,4793.0
2023-09-19 12:40:00,418.92,419.25,418.59,418.75,6183.0,414.6912,415.0178,414.3645,414.5229,6183.0
2023-09-19 12:50:00,418.58,418.87,418.58,418.63,2185.0,414.3546,414.6417,414.3546,414.4041,2185.0
2023-09-19 13:00:00,418.71,418.99,418.69,418.71,500.0,414.4833,414.7605,414.4635,414.4833,500.0
2023-09-19 13:10:00,418.65,419.2,418.08,418.39,3057.0,414.4239,414.9684,413.8597,414.1665,3057.0
2023-09-19 13:20:00,418.4,418.4,417.78,418.36,600.0,414.1764,414.1764,413.5627,414.1368,600.0
2023-09-19 13:30:00,418.56,419.06,418.56,419.05,1723.0,414.3348,414.8298,414.3348,414.8199,1723.0
2023-09-19 13:40:00,419.47,420.68,419.47,420.57,2313.0,415.2356,416.4334,415.2356,416.3245,2313.0
2023-09-19 13:50:00,420.2,420.3,418.97,419.37,2624.0,415.9583,416.0572,414.7407,415.1366,2624.0
2023-09-19 14:00:00,419.49,420.63,419.49,419.93,2755.0,415.2554,416.3839,415.2554,415.691,2755.0
2023-09-19 14:10:00,419.73,420.18,419.72,419.85,2427.0,415.493,415.9385,415.4831,415.6118,2427.0
2023-09-19 14:20:00,419.88,420.27,419.88,420.04,2872.0,415.6415,416.0275,415.6415,415.7999,2872.0
2023-09-19 14:30:00,420.11,421.08,420.0,420.75,2962.0,415.8692,416.8294,415.7603,416.5027,2962.0
2023-09-19 14:40:00,420.95,420.98,420.51,420.97,1839.0,416.7007,416.7304,416.2651,416.7205,1839.0
2023-09-19 14:50:00,420.9,420.9,420.32,420.32,2311.0,416.6512,416.6512,416.077,416.077,2311.0
2023-09-19 15:00:00,420.17,420.88,420.02,420.88,2908.0,415.9286,416.6314,415.7801,416.6314,2908.0
2023-09-19 15:10:00,421.05,421.33,420.57,421.33,2319.0,416.7997,417.0768,416.3245,417.0768,2319.0
2023-09-19 15:20:00,421.23,421.6,421.04,421.43,2675.0,416.9779,417.3441,416.7898,417.1758,2675.0
2023-09-19 15:30:00,421.41,421.95,421.29,421.82,4335.0,417.156,417.6906,417.0373,417.5619,4335.0
2023-09-19 15:40:00,421.93,422.55,421.93,422.33,6691.0,417.6708,418.2845,417.6708,418.0668,6691.0
2023-09-19 15:50:00,422.51,422.79,420.76,422.57,30985.0,418.2449,418.5221,416.5126,418.3043,30985.0
2023-09-20 09:30:00,425.13,425.13,422.63,424.76,2070.0,420.8385,420.8385,418.3637,420.4722,2070.0
2023-09-20 09:40:00,424.39,424.67,421.56,422.47,2853.0,420.106,420.3831,417.3045,418.2053,2853.0
2023-09-20 09:50:00,422.15,422.94,420.85,422.39,6165.0,417.8886,418.6706,416.6017,418.1261,6165.0
2023-09-20 10:00:00,422.34,422.39,421.16,421.5,3255.0,418.0767,418.1261,416.9086,417.2451,3255.0
2023-09-20 10:10:00,421.28,421.88,420.78,421.58,6451.0,417.0274,417.6213,416.5324,417.3243,6451.0
2023-09-20 10:20:00,421.56,421.57,420.73,421.02,1624.0,417.3045,417.3144,416.4829,416.77,1624.0
2023-09-20 10:30:00,421.19,421.35,419.83,419.83,2100.0,416.9383,417.0966,415.592,415.592,2100.0
2023-09-20 10:40:00,419.82,420.12,418.68,419.99,3502.0,415.5821,415.8791,414.4536,415.7504,3502.0
2023-09-20 10:50:00,419.97,421.54,419.9,421.11,9481.0,415.7306,417.2847,415.6613,416.8591,9481.0
2023-09-20 11:00:00,421.19,421.21,419.7,419.7,10393.0,416.9383,416.9581,415.4633,415.4633,10393.0
2023-09-20 11:10:00,420.18,424.76,419.76,424.76,10966.0,415.9385,420.4722,415.5227,420.4722,10966.0
2023-09-20 11:20:00,423.39,424.97,423.13,423.59,5854.0,419.1161,420.6801,418.8587,419.314,5854.0
2023-09-20 11:30:00,423.83,425.32,423.82,424.44,1672.0,419.5516,421.0266,419.5417,420.1555,1672.0
2023-09-20 11:40:00,424.33,425.2,424.33,425.11,1314.0,420.0466,420.9078,420.0466,420.8187,1314.0
2023-09-20 11:50:00,424.29,424.73,424.01,424.51,1645.0,420.007,420.4425,419.7298,420.2247,1645.0
2023-09-20 12:00:00,424.36,424.36,423.62,424.22,1621.0,420.0763,420.0763,419.3437,419.9377,1621.0
2023-09-20 12:10:00,424.39,424.5,424.23,424.5,1014.0,420.106,420.2148,419.9476,420.2148,1014.0
2023-09-20 12:20:00,424.85,425.58,424.7,424.83,2663.0,420.5613,421.2839,420.4128,420.5415,2663.0
2023-09-20 12:30:00,424.38,424.62,423.09,423.85,5183.0,420.0961,420.3336,418.8191,419.5714,5183.0
2023-09-20 12:40:00,423.94,424.09,423.68,424.09,500.0,419.6605,419.809,419.4031,419.809,500.0
2023-09-20 12:50:00,424.07,424.07,423.65,423.76,1571.0,419.7892,419.7892,419.3734,419.4823,1571.0
2023-09-20 13:00:00,424.06,424.06,423.26,423.74,2033.0,419.7793,419.7793,418.9874,419.4625,2033.0
2023-09-20 13:10:00,423.54,423.54,422.73,423.52,1600.0,419.2645,419.2645,418.4627,419.2447,1600.0
2023-09-20 13:20:00,423.43,423.73,423.22,423.22,1099.0,419.1557,419.4526,418.9478,418.9478,1099.0
2023-09-20 13:30:00,423.39,423.84,423.39,423.52,2122.0,419.1161,419.5615,419.1161,419.2447,2122.0
2023-09-20 13:40:00,423.27,424.26,423.06,424.01,3153.0,418.9973,419.9773,418.7894,419.7298,3153.0
2023-09-20 13:50:00,423.83,424.71,423.51,423.92,3036.0,419.5516,420.4227,419.2348,419.6407,3036.0
2023-09-20 14:00:00,423.53,423.53,419.96,422.8,3686.0,419.2546,419.2546,415.7207,418.532,3686.0
2023-09-20 14:10:00,423.01,423.32,422.81,423.29,2515.0,418.7399,419.0468,418.5419,419.0171,2515.0
2023-09-20 14:20:00,423.38,426.09,423.16,425.22,10759.0,419.1062,421.7888,418.8884,420.9276,10759.0
2023-09-20 14:30:00,424.63,425.81,424.63,424.96,1114.0,420.3435,421.5116,420.3435,420.6702,1114.0
2023-09-20 14:40:00,424.82,424.82,423.55,423.67,900.0,420.5316,420.5316,419.2744,419.3932,900.0
2023-09-20 14:50:00,422.66,423.03,422.51,422.58,1200.0,418.3934,418.7597,418.2449,418.3142,1200.0
2023-09-20 15:00:00,422.3,422.8,421.49,421.74,3200.0,418.0371,418.532,417.2352,417.4827,3200.0
2023-09-20 15:10:00,421.47,421.68,420.71,420.82,3618.0,417.2154,417.4233,416.4631,416.572,3618.0
2023-09-20 15:20:00,420.89,421.95,420.66,421.92,2808.0,416.6413,417.6906,416.4136,417.6609,2808.0
2023-09-20 15:30:00,422.07,422.07,420.56,420.56,3493.0,417.8094,417.8094,416.3146,416.3146,3493.0
2023-09-20 15:40:00,420.74,420.76,419.15,420.32,8204.0,416.4928,416.5126,414.9189,416.077,8204.0
2023-09-20 15:50:00,420.48,420.92,419.49,420.73,33099.0,416.2354,416.671,415.2554,416.4829,33099.0
2023-09-21 09:30:00,418.85,418.85,414.95,416.48,8558.0,414.6219,414.6219,410.7613,412.2758,8558.0
2023-09-21 09:40:00,416.33,416.34,414.56,415.39,5024.0,412.1273,412.1372,410.3752,411.1968,5024.0
2023-09-21 09:50:00,415.43,416.43,412.38,412.99,6017.0,411.2364,412.2263,408.2172,408.821,6017.0
2023-09-21 10:00:00,412.99,415.43,412.7,414.27,7724.0,408.821,411.2364,408.534,410.0881,7724.0
2023-09-21 10:10:00,414.83,414.83,412.99,413.85,1601.0,410.6425,410.6425,408.821,409.6724,1601.0
2023-09-21 10:20:00,414.67,414.67,413.6,413.9,1004.0,410.4841,410.4841,409.4249,409.7219,1004.0
2023-09-21 10:30:00,413.59,414.01,412.45,413.42,3446.0,409.415,409.8307,408.2865,409.2467,3446.0
2023-09-21 10:40:00,414.28,414.74,413.78,414.35,4291.0,410.098,410.5534,409.6031,410.1673,4291.0
2023-09-21 10:50:00,414.16,414.16,411.84,413.53,6719.0,409.9792,409.9792,407.6826,409.3556,6719.0
2023-09-21 11:00:00,412.91,413.2,411.59,411.97,4597.0,408.7418,409.0289,407.4352,407.8113,4597.0
2023-09-21 11:10:00,411.69,412.18,410.92,410.93,5036.0,407.5342,408.0192,406.7719,406.7818,5036.0
2023-09-21 11:20:00,410.79,411.7,409.8,410.49,7858.0,406.6432,407.5441,405.6632,406.3463,7858.0
2023-09-21 11:30:00,410.24,411.68,410.23,410.35,8070.0,406.0988,407.5243,406.0889,406.2077,8070.0
2023-09-21 11:40:00,410.39,410.74,409.67,410.18,5264.0,406.2473,406.5938,405.5346,406.0394,5264.0
2023-09-21 11:50:00,410.4,410.4,408.68,409.65,2262.0,406.2572,406.2572,404.5545,405.5148,2262.0
2023-09-21 12:00:00,410.17,410.96,409.45,409.92,4432.0,406.0295,406.8115,405.3168,405.782,4432.0
2023-09-21 12:10:00,409.99,409.99,408.44,408.44,4142.0,405.8513,405.8513,404.317,404.317,4142.0
2023-09-21 12:20:00,408.8,409.26,408.16,408.18,2325.0,404.6733,405.1287,404.0398,404.0596,2325.0
2023-09-21 12:30:00,408.29,408.29,406.65,406.65,2900.0,404.1685,404.1685,402.545,402.545,2900.0
2023-09-21 12:40:00,406.53,407.06,405.37,405.97,13797.0,402.4262,402.9509,401.278,401.8719,13797.0
2023-09-21 12:50:00,405.56,406.69,404.74,406.69,8399.0,401.466,402.5846,400.6543,402.5846,8399.0
2023-09-21 13:00:00,406.36,407.91,405.92,407.91,4620.0,402.258,403.7923,401.8224,403.7923,4620.0
2023-09-21 13:10:00,407.86,408.78,407.72,407.87,4305.0,403.7428,404.6535,403.6042,403.7527,4305.0
2023-09-21 13:20:00,407.9,408.62,407.55,408.44,4218.0,403.7824,404.4952,403.436,404.317,4218.0
2023-09-21 13:30:00,408.5,409.33,408.42,408.85,4737.0,404.3764,405.198,404.2972,404.7228,4737.0
2023-09-21 13:40:00,408.34,408.86,407.84,408.09,2302.0,404.218,404.7327,403.723,403.9705,2302.0
2023-09-21 13:50:00,407.75,408.25,407.69,408.02,5200.0,403.6339,404.1289,403.5745,403.9012,5200.0
2023-09-21 14:00:00,408.02,408.74,407.67,408.31,4207.0,403.9012,404.6139,403.5547,404.1883,4207.0
2023-09-21 14:10:00,408.45,408.45,407.59,407.67,3005.0,404.3269,404.3269,403.4755,403.5547,3005.0
2023-09-21 14:20:00,406.87,407.42,406.08,407.16,9805.0,402.7628,403.3073,401.9808,403.0499,9805.0
2023-09-21 14:30:00,406.6,407.17,405.88,406.58,5870.0,402.4955,403.0598,401.7828,402.4757,5870.0
2023-09-21 14:40:00,406.88,407.33,406.43,406.5,2923.0,402.7727,403.2182,402.3273,402.3966,2923.0
2023-09-21 14:50:00,406.36,407.02,406.25,406.73,2408.0,402.258,402.9113,402.1491,402.6242,2408.0
2023-09-21 15:00:00,406.62,408.18,406.31,407.73,14100.0,402.5153,404.0596,402.2085,403.6141,14100.0
2023-09-21 15:10:00,407.81,408.12,407.24,407.56,11849.0,403.6933,404.0002,403.1291,403.4459,11849.0
2023-09-21 15:20:00,407.54,407.79,405.85,405.95,10452.0,403.4261,403.6735,401.7531,401.8521,10452.0
2023-09-21 15:30:00,405.96,406.84,405.91,406.75,7260.0,401.862,402.7331,401.8125,402.644,7260.0
2023-09-21 15:40:00,406.29,406.6,405.59,406.12,15521.0,402.1887,402.4955,401.4957,402.0204,15521.0
2023-09-21 15:50:00,405.98,406.65,405.88,406.55,33493.0,401.8818,402.545,401.7828,402.446,33493.0
2023-09-22 09:30:00,405.42,407.25,404.92,406.49,4767.0,401.3275,403.139,400.8325,402.3867,4767.0
2023-09-22 09:40:00,406.52,408.1,406.14,407.65,3935.0,402.4163,403.9804,402.0402,403.5349,3935.0
2023-09-22 09:50:00,407.45,408.17,406.35,406.84,4521.0,403.337,404.0497,402.2481,402.7331,4521.0
2023-09-22 10:00:00,406.43,407.67,405.47,407.59,13599.0,402.3273,403.5547,401.3769,403.4755,13599.0
2023-09-22 10:10:00,407.48,407.48,406.0,406.27,5899.0,403.3667,403.3667,401.9016,402.1689,5899.0
2023-09-22 10:20:00,406.01,407.07,405.61,406.88,4955.0,401.9115,402.9608,401.5155,402.7727,4955.0
2023-09-22 10:30:00,406.44,407.18,406.43,406.64,2692.0,402.3372,403.0697,402.3273,402.5351,2692.0
2023-09-22 10:40:00,406.68,407.8,406.68,407.7,2101.0,402.5747,403.6834,402.5747,403.5844,2101.0
2023-09-22 10:50:00,407.53,407.9,406.52,407.07,15694.0,403.4162,403.7824,402.4163,402.9608,15694.0
2023-09-22 11:00:00,406.95,407.16,405.7,405.82,2865.0,402.842,403.0499,401.6046,401.7234,2865.0
2023-09-22 11:10:00,405.83,405.83,404.03,404.38,13771.0,401.7333,401.7333,399.9515,400.298,13771.0
2023-09-22 11:20:00,404.38,406.35,404.08,406.31,14360.0,400.298,402.2481,400.001,402.2085,14360.0
2023-09-22 11:30:00,406.14,407.3,405.81,406.29,9438.0,402.0402,403.1885,401.7135,402.1887,9438.0
2023-09-22 11:40:00,406.5,406.8,405.31,405.31,4966.0,402.3966,402.6935,401.2186,401.2186,4966.0
2023-09-22 11:50:00,405.54,405.94,405.1,405.11,2636.0,401.4462,401.8422,401.0107,401.0206,2636.0
2023-09-22 12:00:00,404.62,405.26,404.14,404.63,4989.0,400.5355,401.1691,400.0604,400.5454,4989.0
2023-09-22 12:10:00,404.75,405.48,404.54,405.35,8844.0,400.6642,401.3868,400.4563,401.2582,8844.0
2023-09-22 12:20:00,405.35,405.35,404.02,404.62,8032.0,401.2582,401.2582,399.9416,400.5355,8032.0
2023-09-22 12:30:00,404.48,405.94,404.0,404.84,3650.0,400.3969,401.8422,399.9218,400.7533,3650.0
2023-09-22 12:40:00,405.01,405.6,404.54,405.29,3789.0,400.9216,401.5056,400.4563,401.1988,3789.0
2023-09-22 12:50:00,405.54,406.0,405.09,405.71,6173.0,401.4462,401.9016,401.0008,401.6145,6173.0
2023-09-22 13:00:00,405.42,405.8,405.19,405.65,3665.0,401.3275,401.7036,401.0998,401.5551,3665.0
2023-09-22 13:10:00,405.65,406.29,405.57,405.95,5684.0,401.5551,402.1887,401.4759,401.8521,5684.0
2023-09-22 13:20:00,405.72,406.35,405.66,406.28,7833.0,401.6244,402.2481,401.565,402.1788,7833.0
2023-09-22 13:30:00,405.98,407.2,405.79,406.66,8076.0,401.8818,403.0895,401.6937,402.5549,8076.0
2023-09-22 13:40:00,406.58,406.59,405.6,405.75,2300.0,402.4757,402.4856,401.5056,401.6541,2300.0
2023-09-22 13:50:00,405.81,406.99,405.81,406.77,5177.0,401.7135,402.8816,401.7135,402.6638,5177.0
2023-09-22 14:00:00,406.81,407.22,406.0,406.08,4714.0,402.7034,403.1093,401.9016,401.9808,4714.0
2023-09-22 14:10:00,406.23,406.27,405.72,406.03,5586.0,402.1293,402.1689,401.6244,401.9313,5586.0
2023-09-22 14:20:00,406.0,406.42,405.72,405.83,5170.0,401.9016,402.3174,401.6244,401.7333,5170.0
2023-09-22 14:30:00,405.47,406.1,405.47,405.75,3499.0,401.3769,402.0006,401.3769,401.6541,3499.0
2023-09-22 14:40:00,405.73,405.74,405.06,405.19,3696.0,401.6343,401.6442,400.9711,401.0998,3696.0
2023-09-22 14:50:00,405.37,406.26,405.37,405.93,5540.0,401.278,402.159,401.278,401.8323,5540.0
2023-09-22 15:00:00,406.01,406.95,406.01,406.95,2600.0,401.9115,402.842,401.9115,402.842,2600.0
2023-09-22 15:10:00,406.78,406.97,406.42,406.88,2205.0,402.6737,402.8618,402.3174,402.7727,2205.0
2023-09-22 15:20:00,406.88,407.61,406.88,407.61,8075.0,402.7727,403.4953,402.7727,403.4953,8075.0
2023-09-22 15:30:00,407.5,407.66,406.41,406.51,14235.0,403.3865,403.5448,402.3075,402.4065,14235.0
2023-09-22 15:40:00,406.42,406.63,405.11,405.58,18747.0,402.3174,402.5252,401.0206,401.4858,18747.0
2023-09-22 15:50:00,405.58,406.62,405.36,406.56,53388.0,401.4858,402.5153,401.2681,402.4559,53388.0
2023-09-25 09:30:00,405.77,409.84,403.16,409.84,3938.0,401.6739,405.7028,399.0903,405.7028,3938.0
2023-09-25 09:40:00,408.72,410.61,408.44,409.95,16259.0,404.5941,406.4651,404.317,405.8117,16259.0
2023-09-25 09:50:00,410.11,410.11,408.89,409.15,1832.0,405.9701,405.9701,404.7624,405.0198,1832.0
2023-09-25 10:00:00,409.45,409.45,406.78,407.68,2632.0,405.3168,405.3168,402.6737,403.5646,2632.0
2023-09-25 10:10:00,408.2,408.51,407.36,408.36,1467.0,404.0794,404.3863,403.2479,404.2378,1467.0
2023-09-25 10:20:00,408.16,408.63,407.23,408.17,3218.0,404.0398,404.505,403.1192,404.0497,3218.0
2023-09-25 10:30:00,406.73,407.03,406.02,407.03,2939.0,402.6242,402.9212,401.9214,402.9212,2939.0
2023-09-25 10:40:00,406.16,407.24,404.56,404.56,10696.0,402.06,403.1291,400.4761,400.4761,10696.0
2023-09-25 10:50:00,404.23,406.45,403.59,405.66,3014.0,400.1495,402.3471,399.5159,401.565,3014.0
2023-09-25 11:00:00,405.95,407.38,405.95,407.25,8240.0,401.8521,403.2677,401.8521,403.139,8240.0
2023-09-25 11:10:00,407.64,408.49,407.43,408.45,1913.0,403.525,404.3665,403.3172,404.3269,1913.0
2023-09-25 11:20:00,409.03,409.03,407.97,408.03,1839.0,404.901,404.901,403.8517,403.9111,1839.0
2023-09-25 11:30:00,408.09,408.51,407.65,407.65,1633.0,403.9705,404.3863,403.5349,403.5349,1633.0
2023-09-25 11:40:00,407.6,408.34,407.51,407.53,1010.0,403.4854,404.218,403.3964,403.4162,1010.0
2023-09-25 11:50:00,407.92,407.92,407.27,407.52,604.0,403.8022,403.8022,403.1588,403.4063,604.0
2023-09-25 12:00:00,407.75,408.95,407.72,408.88,1810.0,403.6339,404.8218,403.6042,404.7525,1810.0
2023-09-25 12:10:00,409.02,409.12,408.77,409.12,1847.0,404.8911,404.9901,404.6436,404.9901,1847.0
2023-09-25 12:20:00,408.96,409.32,408.75,408.99,2172.0,404.8317,405.1881,404.6238,404.8614,2172.0
2023-09-25 12:30:00,408.83,408.83,407.52,407.88,714.0,404.703,404.703,403.4063,403.7626,714.0
2023-09-25 12:40:00,407.37,408.32,407.37,408.1,1686.0,403.2578,404.1982,403.2578,403.9804,1686.0
2023-09-25 12:50:00,408.1,408.61,408.06,408.6,1500.0,403.9804,404.4853,403.9408,404.4754,1500.0
2023-09-25 13:00:00,408.86,408.86,408.55,408.66,1202.0,404.7327,404.7327,404.4259,404.5347,1202.0
2023-09-25 13:10:00,408.65,409.28,408.64,408.9,4720.0,404.5248,405.1485,404.5149,404.7723,4720.0
2023-09-25 13:20:00,408.71,408.71,407.58,408.24,3745.0,404.5842,404.5842,403.4656,404.119,3745.0
2023-09-25 13:30:00,408.12,408.49,407.92,408.49,2530.0,404.0002,404.3665,403.8022,404.3665,2530.0
2023-09-25 13:40:00,408.35,408.35,407.86,407.87,1800.0,404.2279,404.2279,403.7428,403.7527,1800.0
2023-09-25 13:50:00,408.03,408.45,408.03,408.13,3900.0,403.9111,404.3269,403.9111,404.0101,3900.0
2023-09-25 14:00:00,408.21,408.84,408.21,408.8,2600.0,404.0893,404.7129,404.0893,404.6733,2600.0
2023-09-25 14:10:00,408.75,408.76,408.36,408.76,8704.0,404.6238,404.6337,404.2378,404.6337,8704.0
2023-09-25 14:20:00,408.41,408.43,408.02,408.17,2316.0,404.2873,404.3071,403.9012,404.0497,2316.0
2023-09-25 14:30:00,407.77,409.32,407.76,409.22,1961.0,403.6537,405.1881,403.6438,405.0891,1961.0
2023-09-25 14:40:00,409.27,409.31,408.12,408.49,1672.0,405.1386,405.1782,404.0002,404.3665,1672.0
2023-09-25 14:50:00,408.09,408.36,407.97,408.27,2044.0,403.9705,404.2378,403.8517,404.1487,2044.0
2023-09-25 15:00:00,408.29,408.8,408.17,408.48,20668.0,404.1685,404.6733,404.0497,404.3566,20668.0
2023-09-25 15:10:00,408.48,408.92,408.03,408.55,23902.0,404.3566,404.7921,403.9111,404.4259,23902.0
2023-09-25 15:20:00,408.61,408.68,407.87,408.3,6133.0,404.4853,404.5545,403.7527,404.1784,6133.0
2023-09-25 15:30:00,408.4,409.95,408.4,409.85,7593.0,404.2774,405.8117,404.2774,405.7127,7593.0
2023-09-25 15:40:00,409.98,410.35,409.29,410.28,14696.0,405.8414,406.2077,405.1584,406.1384,14696.0
2023-09-25 15:50:00,410.11,410.91,409.85,410.2,44475.0,405.9701,406.762,405.7127,406.0592,44475.0
2023-09-26 09:30:00,408.26,412.19,408.18,412.19,8160.0,404.1388,408.0291,404.0596,408.0291,8160.0
2023-09-26 09:40:00,412.44,413.54,410.55,412.17,23033.0,408.2766,409.3655,406.4057,408.0093,23033.0
2023-09-26 09:50:00,411.48,412.41,410.24,411.42,27616.0,407.3263,408.2469,406.0988,407.2669,27616.0
2023-09-26 10:00:00,411.49,411.69,410.32,411.69,6263.0,407.3362,407.5342,406.178,407.5342,6263.0
2023-09-26 10:10:00,411.29,411.81,410.08,410.39,7396.0,407.1382,407.6529,405.9404,406.2473,7396.0
2023-09-26 10:20:00,410.4,411.11,410.07,411.11,6692.0,406.2572,406.96,405.9305,406.96,6692.0
2023-09-26 10:30:00,411.23,412.11,410.58,412.06,1943.0,407.0788,407.9499,406.4354,407.9004,1943.0
2023-09-26 10:40:00,412.5,412.5,411.73,412.14,3201.0,408.336,408.336,407.5738,407.9796,3201.0
2023-09-26 10:50:00,412.01,413.22,411.09,413.22,3806.0,407.8509,409.0487,406.9402,409.0487,3806.0
2023-09-26 11:00:00,412.99,413.43,412.82,413.06,5260.0,408.821,409.2566,408.6528,408.8903,5260.0
2023-09-26 11:10:00,413.63,414.13,413.14,414.02,2990.0,409.4546,409.9495,408.9695,409.8406,2990.0
2023-09-26 11:20:00,414.02,414.02,412.44,412.45,11147.0,409.8406,409.8406,408.2766,408.2865,11147.0
2023-09-26 11:30:00,411.6,412.28,411.22,411.76,7544.0,407.4451,408.1182,407.0689,407.6035,7544.0
2023-09-26 11:40:00,411.74,412.35,411.39,412.26,2623.0,407.5837,408.1875,407.2372,408.0984,2623.0
2023-09-26 11:50:00,412.1,412.89,412.1,412.87,1100.0,407.94,408.722,407.94,408.7022,1100.0
2023-09-26 12:00:00,412.88,413.6,412.64,413.6,4828.0,408.7121,409.4249,408.4746,409.4249,4828.0
2023-09-26 12:10:00,413.53,414.09,412.6,412.89,6448.0,409.3556,409.9099,408.435,408.722,6448.0
2023-09-26 12:20:00,412.98,413.02,411.83,412.03,3420.0,408.8111,408.8507,407.6727,407.8707,3420.0
2023-09-26 12:30:00,411.74,412.04,410.62,412.04,2835.0,407.5837,407.8806,406.475,407.8806,2835.0
2023-09-26 12:40:00,411.99,411.99,411.55,411.66,1461.0,407.8311,407.8311,407.3956,407.5045,1461.0
2023-09-26 12:50:00,411.67,411.9,411.66,411.75,1682.0,407.5144,407.742,407.5045,407.5936,1682.0
2023-09-26 13:00:00,411.99,412.18,411.54,411.96,3566.0,407.8311,408.0192,407.3857,407.8014,3566.0
2023-09-26 13:10:00,412.33,412.94,411.96,411.97,3004.0,408.1677,408.7715,407.8014,407.8113,3004.0
2023-09-26 13:20:00,411.83,411.83,410.71,410.84,4359.0,407.6727,407.6727,406.5641,406.6927,4359.0
2023-09-26 13:30:00,410.66,410.84,409.25,409.34,3806.0,406.5146,406.6927,405.1188,405.2079,3806.0
2023-09-26 13:40:00,409.33,409.35,407.52,407.68,16159.0,405.198,405.2178,403.4063,403.5646,16159.0
2023-09-26 13:50:00,408.16,408.54,408.15,408.51,11291.0,404.0398,404.416,404.0299,404.3863,11291.0
2023-09-26 14:00:00,408.27,408.73,407.69,408.0,6476.0,404.1487,404.604,403.5745,403.8814,6476.0
2023-09-26 14:10:00,407.94,408.38,407.01,408.0,4341.0,403.822,404.2576,402.9014,403.8814,4341.0
2023-09-26 14:20:00,408.39,409.34,408.32,408.56,4306.0,404.2675,405.2079,404.1982,404.4358,4306.0
2023-09-26 14:30:00,408.28,408.35,406.75,407.37,10611.0,404.1586,404.2279,402.644,403.2578,10611.0
2023-09-26 14:40:00,407.85,407.91,407.2,407.48,3057.0,403.7329,403.7923,403.0895,403.3667,3057.0
2023-09-26 14:50:00,407.48,407.57,406.9,407.37,5016.0,403.3667,403.4558,402.7925,403.2578,5016.0
2023-09-26 15:00:00,407.25,407.51,406.78,407.25,6132.0,403.139,403.3964,402.6737,403.139,6132.0
2023-09-26 15:10:00,407.26,407.7,407.15,407.21,6176.0,403.1489,403.5844,403.04,403.0994,6176.0
2023-09-26 15:20:00,407.19,407.38,406.64,407.29,5597.0,403.0796,403.2677,402.5351,403.1786,5597.0
2023-09-26 15:30:00,407.28,407.54,407.03,407.19,9085.0,403.1687,403.4261,402.9212,403.0796,9085.0
2023-09-26 15:40:00,407.3,407.78,406.67,406.68,14365.0,403.1885,403.6636,402.5648,402.5747,14365.0
2023-09-26 15:50:00,406.53,408.23,406.53,407.13,43957.0,402.4262,404.1091,402.4262,403.0202,43957.0
2023-09-27 09:30:00,410.0,412.01,409.39,411.05,3316.0,405.8612,407.8509,405.2574,406.9006,3316.0
2023-09-27 09:40:00,410.02,410.66,409.4,410.66,1921.0,405.881,406.5146,405.2673,406.5146,1921.0
2023-09-27 09:50:00,410.77,410.77,408.87,408.88,2058.0,406.6234,406.6234,404.7426,404.7525,2058.0
2023-09-27 10:00:00,409.19,409.19,408.21,408.88,1471.0,405.0594,405.0594,404.0893,404.7525,1471.0
2023-09-27 10:10:00,409.33,410.25,409.05,410.08,3549.0,405.198,406.1087,404.9208,405.9404,3549.0
2023-09-27 10:20:00,410.11,411.02,409.79,410.66,4532.0,405.9701,406.8709,405.6533,406.5146,4532.0
2023-09-27 10:30:00,410.53,411.54,410.25,410.72,4522.0,406.3859,407.3857,406.1087,406.574,4522.0
2023-09-27 10:40:00,410.43,410.55,409.37,410.55,6464.0,406.2869,406.4057,405.2376,406.4057,6464.0
2023-09-27 10:50:00,410.5,410.5,408.52,408.97,2832.0,406.3562,406.3562,404.3962,404.8416,2832.0
2023-09-27 11:00:00,409.06,409.59,408.71,409.59,1100.0,404.9307,405.4554,404.5842,405.4554,1100.0
2023-09-27 11:10:00,409.49,409.49,407.5,407.86,1844.0,405.3564,405.3564,403.3865,403.7428,1844.0
2023-09-27 11:20:00,407.48,408.47,407.47,408.47,2939.0,403.3667,404.3467,403.3568,404.3467,2939.0
2023-09-27 11:30:00,408.11,409.45,407.84,407.84,3548.0,403.9903,405.3168,403.723,403.723,3548.0
2023-09-27 11:40:00,407.8,409.15,407.79,407.96,1678.0,403.6834,405.0198,403.6735,403.8418,1678.0
2023-09-27 11:50:00,408.18,408.93,408.01,408.87,2221.0,404.0596,404.802,403.8913,404.7426,2221.0
2023-09-27 12:00:00,408.76,408.76,406.76,407.3,1412.0,404.6337,404.6337,402.6539,403.1885,1412.0
2023-09-27 12:10:00,406.71,406.87,405.61,406.72,5136.0,402.6044,402.7628,401.5155,402.6143,5136.0
2023-09-27 12:20:00,406.82,407.41,406.46,407.22,1300.0,402.7133,403.2974,402.357,403.1093,1300.0
2023-09-27 12:30:00,407.56,407.85,407.45,407.76,1300.0,403.4459,403.7329,403.337,403.6438,1300.0
2023-09-27 12:40:00,407.62,408.19,407.61,407.69,1200.0,403.5052,404.0695,403.4953,403.5745,1200.0
2023-09-27 12:50:00,407.54,407.54,406.98,407.47,1277.0,403.4261,403.4261,402.8717,403.3568,1277.0
2023-09-27 13:00:00,407.17,408.04,407.17,408.03,1929.0,403.0598,403.921,403.0598,403.9111,1929.0
2023-09-27 13:10:00,407.77,407.79,406.23,406.38,2103.0,403.6537,403.6735,402.1293,402.2778,2103.0
2023-09-27 13:20:00,406.13,406.44,405.3,405.3,1725.0,402.0303,402.3372,401.2087,401.2087,1725.0
2023-09-27 13:30:00,405.49,405.91,405.23,405.9,1450.0,401.3967,401.8125,401.1394,401.8026,1450.0
2023-09-27 13:40:00,405.72,406.57,405.4,406.57,1808.0,401.6244,402.4658,401.3077,402.4658,1808.0
2023-09-27 13:50:00,406.55,407.28,406.54,406.96,1416.0,402.446,403.1687,402.4361,402.8519,1416.0
2023-09-27 14:00:00,406.77,406.77,405.93,405.96,810.0,402.6638,402.6638,401.8323,401.862,810.0
2023-09-27 14:10:00,405.69,406.46,405.69,405.9,3300.0,401.5947,402.357,401.5947,401.8026,3300.0
2023-09-27 14:20:00,406.18,407.89,406.18,407.89,3011.0,402.0798,403.7725,402.0798,403.7725,3011.0
2023-09-27 14:30:00,408.21,409.84,407.97,409.82,4000.0,404.0893,405.7028,403.8517,405.683,4000.0
2023-09-27 14:40:00,409.75,410.39,409.4,410.03,7594.0,405.6137,406.2473,405.2673,405.8909,7594.0
2023-09-27 14:50:00,409.98,409.98,409.35,409.5,6651.0,405.8414,405.8414,405.2178,405.3663,6651.0
2023-09-27 15:00:00,409.48,411.5,409.47,411.32,8177.0,405.3465,407.3461,405.3366,407.1679,8177.0
2023-09-27 15:10:00,411.54,412.06,410.22,410.33,10953.0,407.3857,407.9004,406.079,406.1879,10953.0
2023-09-27 15:20:00,410.51,411.34,410.51,410.94,4759.0,406.3661,407.1877,406.3661,406.7917,4759.0
2023-09-27 15:30:00,410.96,411.28,409.97,410.33,6336.0,406.8115,407.1283,405.8315,406.1879,6336.0
2023-09-27 15:40:00,410.63,410.63,409.5,409.94,6724.0,406.4849,406.4849,405.3663,405.8018,6724.0
2023-09-27 15:50:00,410.42,410.94,409.84,410.13,23943.0,406.277,406.7917,405.7028,405.9899,23943.0
2023-09-28 09:30:00,409.43,416.02,409.43,416.02,5387.0,405.297,411.8205,405.297,411.8205,5387.0
2023-09-28 09:40:00,414.27,415.07,411.52,411.52,1020.0,410.0881,410.88,407.3659,407.3659,1020.0
2023-09-28 09:50:00,412.52,413.88,412.52,413.56,870.0,408.3558,409.7021,408.3558,409.3853,870.0
2023-09-28 10:00:00,413.01,413.07,411.96,412.61,1862.0,408.8408,408.9002,407.8014,408.4449,1862.0
2023-09-28 10:10:00,413.17,413.47,412.73,413.25,1733.0,408.9992,409.2962,408.5637,409.0784,1733.0
2023-09-28 10:20:00,413.36,414.01,412.74,413.33,3250.0,409.1873,409.8307,408.5736,409.1576,3250.0
2023-09-28 10:30:00,413.05,413.05,412.88,412.93,1099.0,408.8804,408.8804,408.7121,408.7616,1099.0
2023-09-28 10:40:00,412.99,413.56,412.99,413.56,442.0,408.821,409.3853,408.821,409.3853,442.0
2023-09-28 10:50:00,413.9,414.69,413.65,414.66,1133.0,409.7219,410.5039,409.4744,410.4742,1133.0
2023-09-28 11:00:00,414.12,414.5,414.12,414.26,500.0,409.9396,410.3158,409.9396,410.0782,500.0
2023-09-28 11:10:00,414.68,415.16,414.58,414.6,1561.0,410.494,410.9691,410.395,410.4148,1561.0
2023-09-28 11:20:00,415.62,418.63,415.53,418.63,3949.0,411.4245,414.4041,411.3354,414.4041,3949.0
2023-09-28 11:30:00,418.32,418.84,417.55,417.69,5274.0,414.0972,414.612,413.335,413.4736,5274.0
2023-09-28 11:40:00,417.51,419.79,417.39,419.59,3100.0,413.2954,415.5524,413.1766,415.3544,3100.0
2023-09-28 11:50:00,419.5,420.16,418.1,418.59,2192.0,415.2653,415.9187,413.8795,414.3645,2192.0
2023-09-28 12:00:00,418.8,418.8,417.54,417.64,1680.0,414.5724,414.5724,413.3251,413.4241,1680.0
2023-09-28 12:10:00,417.26,418.39,417.26,418.0,2265.0,413.0479,414.1665,413.0479,413.7805,2265.0
2023-09-28 12:20:00,418.0,420.05,418.0,419.61,1885.0,413.7805,415.8098,413.7805,415.3742,1885.0
2023-09-28 12:30:00,420.09,420.49,419.05,419.81,2068.0,415.8494,416.2453,414.8199,415.5722,2068.0
2023-09-28 12:40:00,419.47,420.2,418.56,418.56,2689.0,415.2356,415.9583,414.3348,414.3348,2689.0
2023-09-28 12:50:00,418.52,418.52,417.58,417.58,840.0,414.2952,414.2952,413.3647,413.3647,840.0
2023-09-28 13:00:00,417.67,417.84,417.1,417.84,900.0,413.4538,413.6221,412.8895,413.6221,900.0
2023-09-28 13:10:00,417.53,417.79,417.11,417.79,1195.0,413.3152,413.5726,412.8994,413.5726,1195.0
2023-09-28 13:20:00,418.34,418.35,417.72,417.72,400.0,414.117,414.1269,413.5033,413.5033,400.0
2023-09-28 13:30:00,417.41,417.41,417.01,417.02,806.0,413.1964,413.1964,412.8005,412.8104,806.0
2023-09-28 13:40:00,416.89,416.89,416.42,416.85,816.0,412.6817,412.6817,412.2164,412.6421,816.0
2023-09-28 13:50:00,417.11,417.29,416.81,416.81,800.0,412.8994,413.0776,412.6025,412.6025,800.0
2023-09-28 14:00:00,417.05,417.63,417.04,417.63,1001.0,412.8401,413.4142,412.8302,413.4142,1001.0
2023-09-28 14:10:00,417.37,418.25,417.22,418.25,1006.0,413.1568,414.0279,413.0083,414.0279,1006.0
2023-09-28 14:20:00,418.21,418.54,418.09,418.54,900.0,413.9883,414.315,413.8696,414.315,900.0
2023-09-28 14:30:00,418.32,418.6,417.48,417.48,1169.0,414.0972,414.3744,413.2657,413.2657,1169.0
2023-09-28 14:40:00,417.58,417.73,416.28,416.28,1825.0,413.3647,413.5132,412.0778,412.0778,1825.0
2023-09-28 14:50:00,416.39,416.84,415.95,416.84,500.0,412.1867,412.6322,411.7512,412.6322,500.0
2023-09-28 15:00:00,417.11,417.11,416.43,416.44,2555.0,412.8994,412.8994,412.2263,412.2362,2555.0
2023-09-28 15:10:00,416.64,417.6,416.59,417.6,1410.0,412.4342,413.3845,412.3847,413.3845,1410.0
2023-09-28 15:20:00,417.54,417.54,417.03,417.23,1147.0,413.3251,413.3251,412.8203,413.0182,1147.0
2023-09-28 15:30:00,417.04,417.28,415.04,415.05,2559.0,412.8302,413.0677,410.8503,410.8602,2559.0
2023-09-28 15:40:00,415.19,415.47,414.24,414.75,6561.0,410.9988,411.276,410.0584,410.5633,6561.0
2023-09-28 15:50:00,414.45,415.34,414.38,414.52,11600.0,410.2663,411.1473,410.197,410.3356,11600.0
2023-09-29 09:30:00,417.98,418.5,416.72,416.73,4605.0,413.7607,414.2754,412.5134,412.5233,4605.0
2023-09-29 09:40:00,416.37,416.48,413.15,414.21,1600.0,412.1669,412.2758,408.9794,410.0287,1600.0
2023-09-29 09:50:00,414.7,416.76,414.7,416.58,1357.0,410.5138,412.553,410.5138,412.3748,1357.0
2023-09-29 10:00:00,416.38,416.5,416.01,416.25,1000.0,412.1768,412.2956,411.8106,412.0481,1000.0
2023-09-29 10:10:00,415.8,416.09,414.09,415.05,1504.0,411.6027,411.8897,409.9099,410.8602,1504.0
2023-09-29 10:20:00,415.22,415.22,414.01,414.16,816.0,411.0285,411.0285,409.8307,409.9792,816.0
2023-09-29 10:30:00,414.94,415.68,414.94,415.43,1300.0,410.7514,411.4839,410.7514,411.2364,1300.0
2023-09-29 10:40:00,415.73,415.73,414.9,415.53,400.0,411.5334,411.5334,410.7118,411.3354,400.0
2023-09-29 10:50:00,414.98,415.76,414.95,414.95,1200.0,410.7909,411.5631,410.7613,410.7613,1200.0
2023-09-29 11:00:00,414.88,415.29,414.47,415.29,4538.0,410.692,411.0978,410.2861,411.0978,4538.0
2023-09-29 11:10:00,415.26,415.26,415.26,415.26,100.0,411.0681,411.0681,411.0681,411.0681,100.0
2023-09-29 11:20:00,415.37,415.53,413.55,413.56,2500.0,411.177,411.3354,409.3754,409.3853,2500.0
2023-09-29 11:30:00,413.5,414.12,413.04,413.06,4114.0,409.3259,409.9396,408.8705,408.8903,4114.0
2023-09-29 11:40:00,413.72,413.86,413.4,413.58,2900.0,409.5437,409.6823,409.2269,409.4051,2900.0
2023-09-29 11:50:00,413.56,413.82,412.99,413.81,3820.0,409.3853,409.6427,408.821,409.6328,3820.0
2023-09-29 12:00:00,413.6,413.96,413.2,413.96,1953.0,409.4249,409.7812,409.0289,409.7812,1953.0
2023-09-29 12:10:00,413.96,414.37,413.21,413.71,1953.0,409.7812,410.1871,409.0388,409.5338,1953.0
2023-09-29 12:20:00,413.71,413.97,413.59,413.66,600.0,409.5338,409.7911,409.415,409.4843,600.0
2023-09-29 12:30:00,413.84,414.04,413.36,413.37,2226.0,409.6625,409.8604,409.1873,409.1972,2226.0
2023-09-29 12:40:00,413.13,413.24,412.1,412.1,920.0,408.9596,409.0685,407.94,407.94,920.0
2023-09-29 12:50:00,411.91,411.91,411.22,411.23,500.0,407.7519,407.7519,407.0689,407.0788,500.0
2023-09-29 13:00:00,411.09,411.09,410.03,410.69,3969.0,406.9402,406.9402,405.8909,406.5443,3969.0
2023-09-29 13:10:00,411.03,411.03,410.21,410.22,2700.0,406.8808,406.8808,406.0691,406.079,2700.0
2023-09-29 13:20:00,410.4,410.53,410.14,410.37,4601.0,406.2572,406.3859,405.9998,406.2275,4601.0
2023-09-29 13:30:00,410.27,410.77,408.61,409.96,13396.0,406.1285,406.6234,404.4853,405.8216,13396.0
2023-09-29 13:40:00,410.0,411.29,409.74,410.7,15753.0,405.8612,407.1382,405.6038,406.5542,15753.0
2023-09-29 13:50:00,410.65,410.65,409.34,409.34,4800.0,406.5047,406.5047,405.2079,405.2079,4800.0
2023-09-29 14:00:00,409.81,409.85,408.3,409.63,3269.0,405.6731,405.7127,404.1784,405.495,3269.0
2023-09-29 14:10:00,409.56,409.56,408.13,408.14,2846.0,405.4257,405.4257,404.0101,404.02,2846.0
2023-09-29 14:20:00,408.19,409.37,408.19,408.84,1469.0,404.0695,405.2376,404.0695,404.7129,1469.0
2023-09-29 14:30:00,408.55,409.03,408.36,408.36,1715.0,404.4259,404.901,404.2378,404.2378,1715.0
2023-09-29 14:40:00,408.71,410.08,408.71,410.08,9300.0,404.5842,405.9404,404.5842,405.9404,9300.0
2023-09-29 14:50:00,410.11,411.08,410.03,410.97,2143.0,405.9701,406.9303,405.8909,406.8214,2143.0
2023-09-29 15:00:00,411.12,411.3,410.47,411.19,3400.0,406.9699,407.1481,406.3265,407.0392,3400.0
2023-09-29 15:10:00,411.09,411.57,410.51,411.02,4669.0,406.9402,407.4154,406.3661,406.8709,4669.0
2023-09-29 15:20:00,410.78,410.83,409.62,410.09,8718.0,406.6333,406.6828,405.4851,405.9503,8718.0
2023-09-29 15:30:00,410.14,410.14,408.56,408.96,4274.0,405.9998,405.9998,404.4358,404.8317,4274.0
2023-09-29 15:40:00,409.13,409.98,408.72,409.76,12907.0,405.0,405.8414,404.5941,405.6236,12907.0
2023-09-29 15:50:00,409.55,411.16,409.55,410.62,38325.0,405.4158,407.0095,405.4158,406.475,38325.0
2023-10-02 09:30:00,409.36,411.76,408.07,411.76,4389.0,405.2277,407.6035,403.9507,407.6035,4389.0
2023-10-02 09:40:00,410.5,411.96,409.69,411.25,3821.0,406.3562,407.8014,405.5543,407.0986,3821.0
2023-10-02 09:50:00,411.67,415.66,411.09,415.66,10055.0,407.5144,411.4641,406.9402,411.4641,10055.0
2023-10-02 10:00:00,414.24,415.68,413.17,413.17,1744.0,410.0584,411.4839,408.9992,408.9992,1744.0
2023-10-02 10:10:00,413.02,413.54,412.54,413.22,3119.0,408.8507,409.3655,408.3756,409.0487,3119.0
2023-10-02 10:20:00,413.22,414.69,412.05,413.41,5931.0,409.0487,410.5039,407.8905,409.2368,5931.0
2023-10-02 10:30:00,413.44,413.75,412.74,412.74,1376.0,409.2665,409.5734,408.5736,408.5736,1376.0
2023-10-02 10:40:00,413.02,413.02,411.9,412.71,1100.0,408.8507,408.8507,407.742,408.5439,1100.0
2023-10-02 10:50:00,413.28,413.78,412.77,413.16,6601.0,409.1081,409.6031,408.6033,408.9893,6601.0
2023-10-02 11:00:00,413.28,413.84,412.33,412.61,1140.0,409.1081,409.6625,408.1677,408.4449,1140.0
2023-10-02 11:10:00,412.61,413.2,411.21,411.22,5716.0,408.4449,409.0289,407.059,407.0689,5716.0
2023-10-02 11:20:00,411.06,411.62,410.27,410.27,3778.0,406.9105,407.4649,406.1285,406.1285,3778.0
2023-10-02 11:30:00,411.33,412.0,410.51,410.62,4842.0,407.1778,407.841,406.3661,406.475,4842.0
2023-10-02 11:40:00,410.52,410.53,408.26,408.27,1800.0,406.376,406.3859,404.1388,404.1487,1800.0
2023-10-02 11:50:00,408.46,408.7,407.94,408.11,3903.0,404.3368,404.5743,403.822,403.9903,3903.0
2023-10-02 12:00:00,407.94,407.94,406.17,406.88,2731.0,403.822,403.822,402.0699,402.7727,2731.0
2023-10-02 12:10:00,406.91,406.97,405.3,405.3,5593.0,402.8024,402.8618,401.2087,401.2087,5593.0
2023-10-02 12:20:00,405.3,406.4,405.3,406.13,900.0,401.2087,402.2976,401.2087,402.0303,900.0
2023-10-02 12:30:00,406.42,406.45,405.35,405.35,3163.0,402.3174,402.3471,401.2582,401.2582,3163.0
2023-10-02 12:40:00,405.8,406.09,404.29,404.29,5827.0,401.7036,401.9907,400.2089,400.2089,5827.0
2023-10-02 12:50:00,404.76,404.93,404.11,404.93,2745.0,400.6741,400.8424,400.0307,400.8424,2745.0
2023-10-02 13:00:00,405.13,405.17,404.23,404.83,4509.0,401.0404,401.08,400.1495,400.7434,4509.0
2023-10-02 13:10:00,404.68,405.31,403.57,405.31,4549.0,400.5949,401.2186,399.4961,401.2186,4549.0
2023-10-02 13:20:00,405.59,405.62,405.17,405.28,2220.0,401.4957,401.5254,401.08,401.1889,2220.0
2023-10-02 13:30:00,405.22,406.09,405.19,405.47,5335.0,401.1295,401.9907,401.0998,401.3769,5335.0
2023-10-02 13:40:00,405.27,405.27,404.4,404.93,2200.0,401.179,401.179,400.3177,400.8424,2200.0
2023-10-02 13:50:00,405.17,405.78,404.44,404.44,4171.0,401.08,401.6838,400.3573,400.3573,4171.0
2023-10-02 14:00:00,404.81,405.08,404.3,404.81,2242.0,400.7236,400.9909,400.2188,400.7236,2242.0
2023-10-02 14:10:00,404.85,405.89,404.85,405.84,3202.0,400.7632,401.7927,400.7632,401.7432,3202.0
2023-10-02 14:20:00,405.55,405.55,405.07,405.07,900.0,401.4561,401.4561,400.981,400.981,900.0
2023-10-02 14:30:00,405.53,405.8,404.89,404.89,2269.0,401.4363,401.7036,400.8028,400.8028,2269.0
2023-10-02 14:40:00,404.51,405.27,404.3,404.96,4816.0,400.4266,401.179,400.2188,400.8721,4816.0
2023-10-02 14:50:00,404.99,405.77,404.99,405.25,5558.0,400.9018,401.6739,400.9018,401.1592,5558.0
2023-10-02 15:00:00,404.81,405.17,404.32,404.8,2313.0,400.7236,401.08,400.2386,400.7137,2313.0
2023-10-02 15:10:00,405.03,405.1,404.31,404.72,4976.0,400.9414,401.0107,400.2287,400.6345,4976.0
2023-10-02 15:20:00,404.44,405.83,404.43,405.75,3841.0,400.3573,401.7333,400.3474,401.6541,3841.0
2023-10-02 15:30:00,405.79,406.22,405.36,405.59,5077.0,401.6937,402.1194,401.2681,401.4957,5077.0
2023-10-02 15:40:00,405.89,406.2,405.01,405.42,8339.0,401.7927,402.0996,400.9216,401.3275,8339.0
2023-10-02 15:50:00,405.27,406.25,404.59,405.6,31373.0,401.179,402.1491,400.5058,401.5056,31373.0
2023-10-03 09:30:00,402.42,407.69,402.42,406.57,4114.0,398.3577,403.5745,398.3577,402.4658,4114.0
2023-10-03 09:40:00,407.21,410.11,407.2,408.79,4300.0,403.0994,405.9701,403.0895,404.6634,4300.0
2023-10-03 09:50:00,409.43,409.43,408.06,408.06,1973.0,405.297,405.297,403.9408,403.9408,1973.0
2023-10-03 10:00:00,407.49,407.81,405.59,406.44,5594.0,403.3766,403.6933,401.4957,402.3372,5594.0
2023-10-03 10:10:00,406.84,406.84,403.71,403.71,4111.0,402.7331,402.7331,399.6347,399.6347,4111.0
2023-10-03 10:20:00,403.72,404.82,402.81,403.42,3674.0,399.6446,400.7335,398.7438,399.3476,3674.0
2023-10-03 10:30:00,403.32,404.27,403.2,403.78,3931.0,399.2487,400.1891,399.1299,399.704,3931.0
2023-10-03 10:40:00,404.09,404.73,403.24,403.78,2044.0,400.0109,400.6444,399.1695,399.704,2044.0
2023-10-03 10:50:00,403.65,403.88,403.3,403.6,2100.0,399.5753,399.803,399.2289,399.5258,2100.0
2023-10-03 11:00:00,403.81,403.81,403.07,403.07,1500.0,399.7337,399.7337,399.0012,399.0012,1500.0
2023-10-03 11:10:00,402.6,403.12,402.59,402.68,3039.0,398.5359,399.0507,398.526,398.6151,3039.0
2023-10-03 11:20:00,402.67,403.13,401.99,402.38,2441.0,398.6052,399.0606,397.9321,398.3181,2441.0
2023-10-03 11:30:00,402.42,402.47,402.03,402.46,2000.0,398.3577,398.4072,397.9717,398.3973,2000.0
2023-10-03 11:40:00,402.47,403.04,402.46,403.01,1836.0,398.4072,398.9715,398.3973,398.9418,1836.0
2023-10-03 11:50:00,402.99,404.37,402.99,404.37,1163.0,398.922,400.2881,398.922,400.2881,1163.0
2023-10-03 12:00:00,404.2,406.32,404.2,405.39,3742.0,400.1198,402.2184,400.1198,401.2978,3742.0
2023-10-03 12:10:00,405.03,405.14,404.18,405.09,6068.0,400.9414,401.0503,400.1,401.0008,6068.0
2023-10-03 12:20:00,405.2,405.49,404.7,404.98,2000.0,401.1097,401.3967,400.6147,400.8919,2000.0
2023-10-03 12:30:00,405.2,405.52,404.31,404.31,2236.0,401.1097,401.4264,400.2287,400.2287,2236.0
2023-10-03 12:40:00,404.59,405.21,404.12,404.56,1629.0,400.5058,401.1196,400.0406,400.4761,1629.0
2023-10-03 12:50:00,404.51,404.51,402.99,403.68,8345.0,400.4266,400.4266,398.922,399.605,8345.0
2023-10-03 13:00:00,403.87,404.38,403.41,403.41,1745.0,399.7931,400.298,399.3377,399.3377,1745.0
2023-10-03 13:10:00,403.38,403.59,403.19,403.35,1300.0,399.308,399.5159,399.12,399.2783,1300.0
2023-10-03 13:20:00,403.63,404.57,403.57,404.05,2801.0,399.5555,400.486,399.4961,399.9713,2801.0
2023-10-03 13:30:00,404.5,406.36,404.5,406.23,4191.0,400.4167,402.258,400.4167,402.1293,4191.0
2023-10-03 13:40:00,406.51,406.51,404.7,404.77,3830.0,402.4065,402.4065,400.6147,400.684,3830.0
2023-10-03 13:50:00,404.72,404.72,403.88,403.88,935.0,400.6345,400.6345,399.803,399.803,935.0
2023-10-03 14:00:00,403.8,403.8,403.0,403.47,2170.0,399.7238,399.7238,398.9319,399.3971,2170.0
2023-10-03 14:10:00,403.62,403.64,403.6,403.64,1200.0,399.5456,399.5654,399.5258,399.5654,1200.0
2023-10-03 14:20:00,403.52,403.52,402.76,403.02,2289.0,399.4466,399.4466,398.6943,398.9517,2289.0
2023-10-03 14:30:00,403.23,405.19,403.23,405.19,3401.0,399.1596,401.0998,399.1596,401.0998,3401.0
2023-10-03 14:40:00,405.5,405.92,405.1,405.92,3592.0,401.4066,401.8224,401.0107,401.8224,3592.0
2023-10-03 14:50:00,406.06,406.43,405.77,406.07,4628.0,401.961,402.3273,401.6739,401.9709,4628.0
2023-10-03 15:00:00,406.08,406.44,405.72,405.72,3400.0,401.9808,402.3372,401.6244,401.6244,3400.0
2023-10-03 15:10:00,405.71,405.71,404.47,404.69,4178.0,401.6145,401.6145,400.387,400.6048,4178.0
2023-10-03 15:20:00,404.77,405.19,404.38,405.05,6949.0,400.684,401.0998,400.298,400.9612,6949.0
2023-10-03 15:30:00,405.13,405.4,404.37,405.4,7682.0,401.0404,401.3077,400.2881,401.3077,7682.0
2023-10-03 15:40:00,405.35,406.03,405.35,405.55,11167.0,401.2582,401.9313,401.2582,401.4561,11167.0
2023-10-03 15:50:00,405.31,405.52,403.96,404.5,28788.0,401.2186,401.4264,399.8822,400.4167,28788.0
2023-10-04 09:30:00,409.29,414.7,405.33,414.7,21547.0,405.1584,410.5138,401.2384,410.5138,21547.0
2023-10-04 09:40:00,413.93,413.93,412.14,412.91,6419.0,409.7515,409.7515,407.9796,408.7418,6419.0
2023-10-04 09:50:00,412.91,412.91,410.73,411.54,4813.0,408.7418,408.7418,406.5839,407.3857,4813.0
2023-10-04 10:00:00,411.14,411.54,408.42,409.03,5979.0,406.9897,407.3857,404.2972,404.901,5979.0
2023-10-04 10:10:00,409.37,410.31,408.56,409.97,3345.0,405.2376,406.1681,404.4358,405.8315,3345.0
2023-10-04 10:20:00,409.59,409.62,407.51,408.25,5145.0,405.4554,405.4851,403.3964,404.1289,5145.0
2023-10-04 10:30:00,408.22,411.43,408.22,411.18,6650.0,404.0992,407.2768,404.0992,407.0293,6650.0
2023-10-04 10:40:00,411.42,412.53,410.63,410.74,6549.0,407.2669,408.3657,406.4849,406.5938,6549.0
2023-10-04 10:50:00,410.58,412.53,410.58,411.36,9046.0,406.4354,408.3657,406.4354,407.2075,9046.0
2023-10-04 11:00:00,411.32,414.21,411.27,414.21,4416.0,407.1679,410.0287,407.1184,410.0287,4416.0
2023-10-04 11:10:00,414.0,415.46,414.0,415.46,15471.0,409.8208,411.2661,409.8208,411.2661,15471.0
2023-10-04 11:20:00,415.67,419.4,415.57,416.86,16980.0,411.474,415.1663,411.375,412.652,16980.0
2023-10-04 11:30:00,417.24,417.56,416.15,416.15,3702.0,413.0281,413.3449,411.9491,411.9491,3702.0
2023-10-04 11:40:00,415.83,417.29,415.59,416.94,4537.0,411.6324,413.0776,411.3948,412.7312,4537.0
2023-10-04 11:50:00,416.83,418.01,416.82,417.81,3439.0,412.6223,413.7904,412.6124,413.5924,3439.0
2023-10-04 12:00:00,417.38,417.66,416.84,417.61,2430.0,413.1667,413.4439,412.6322,413.3944,2430.0
2023-10-04 12:10:00,417.53,418.49,416.7,418.11,6403.0,413.3152,414.2655,412.4936,413.8894,6403.0
2023-10-04 12:20:00,418.38,419.36,418.38,419.3,2387.0,414.1566,415.1267,414.1566,415.0673,2387.0
2023-10-04 12:30:00,419.38,420.38,419.29,420.38,6289.0,415.1465,416.1364,415.0574,416.1364,6289.0
2023-10-04 12:40:00,420.52,420.6,419.54,420.34,5499.0,416.275,416.3542,415.3049,416.0968,5499.0
2023-10-04 12:50:00,419.97,420.54,419.8,420.53,2900.0,415.7306,416.2948,415.5623,416.2849,2900.0
2023-10-04 13:00:00,420.61,420.96,420.18,420.46,7513.0,416.3641,416.7106,415.9385,416.2156,7513.0
2023-10-04 13:10:00,420.45,421.44,420.45,421.08,5766.0,416.2057,417.1857,416.2057,416.8294,5766.0
2023-10-04 13:20:00,421.38,421.69,419.98,419.98,6583.0,417.1263,417.4332,415.7405,415.7405,6583.0
2023-10-04 13:30:00,420.4,420.49,419.37,419.69,4611.0,416.1562,416.2453,415.1366,415.4534,4611.0
2023-10-04 13:40:00,419.6,419.82,419.06,419.15,5567.0,415.3643,415.5821,414.8298,414.9189,5567.0
2023-10-04 13:50:00,419.15,419.15,417.7,418.76,5687.0,414.9189,414.9189,413.4835,414.5328,5687.0
2023-10-04 14:00:00,418.6,418.64,417.64,417.8,4632.0,414.3744,414.414,413.4241,413.5825,4632.0
2023-10-04 14:10:00,417.74,418.32,417.74,418.22,2056.0,413.5231,414.0972,413.5231,413.9982,2056.0
2023-10-04 14:20:00,418.08,418.08,415.84,416.53,9738.0,413.8597,413.8597,411.6423,412.3253,9738.0
2023-10-04 14:30:00,416.48,416.9,415.11,416.25,8168.0,412.2758,412.6916,410.9196,412.0481,8168.0
2023-10-04 14:40:00,416.33,418.99,416.33,418.0,7129.0,412.1273,414.7605,412.1273,413.7805,7129.0
2023-10-04 14:50:00,417.82,418.11,417.43,418.09,1638.0,413.6023,413.8894,413.2162,413.8696,1638.0
2023-10-04 15:00:00,418.28,418.45,417.93,418.19,1600.0,414.0576,414.2259,413.7112,413.9685,1600.0
2023-10-04 15:10:00,418.04,418.52,417.81,418.4,3654.0,413.8201,414.2952,413.5924,414.1764,3654.0
2023-10-04 15:20:00,419.01,419.24,418.8,419.19,5833.0,414.7803,415.0079,414.5724,414.9585,5833.0
2023-10-04 15:30:00,419.26,420.13,418.83,419.2,10412.0,415.0277,415.889,414.6021,414.9684,10412.0
2023-10-04 15:40:00,419.26,419.7,418.95,419.02,7169.0,415.0277,415.4633,414.7209,414.7902,7169.0
2023-10-04 15:50:00,418.88,419.48,418.29,418.8,32088.0,414.6516,415.2455,414.0675,414.5724,32088.0
2023-10-05 09:30:00,417.48,419.82,417.48,419.52,1840.0,413.2657,415.5821,413.2657,415.2851,1840.0
2023-10-05 09:40:00,419.23,419.65,418.59,418.59,2522.0,414.998,415.4138,414.3645,414.3645,2522.0
2023-10-05 09:50:00,418.42,419.94,418.03,419.3,3515.0,414.1962,415.7009,413.8102,415.0673,3515.0
2023-10-05 10:00:00,419.73,419.73,418.56,418.57,1800.0,415.493,415.493,414.3348,414.3447,1800.0
2023-10-05 10:10:00,418.54,419.41,418.43,419.19,1871.0,414.315,415.1762,414.2061,414.9585,1871.0
2023-10-05 10:20:00,419.87,419.87,418.87,418.93,3307.0,415.6316,415.6316,414.6417,414.7011,3307.0
2023-10-05 10:30:00,419.42,420.06,418.72,419.06,2850.0,415.1861,415.8197,414.4932,414.8298,2850.0
2023-10-05 10:40:00,418.81,419.27,418.78,418.97,1800.0,414.5823,415.0376,414.5526,414.7407,1800.0
2023-10-05 10:50:00,419.0,419.44,418.94,419.14,1213.0,414.7704,415.2059,414.711,414.909,1213.0
2023-10-05 11:00:00,419.17,419.35,418.47,418.52,8406.0,414.9387,415.1168,414.2457,414.2952,8406.0
2023-10-05 11:10:00,418.88,419.2,418.71,418.94,3521.0,414.6516,414.9684,414.4833,414.711,3521.0
2023-10-05 11:20:00,418.54,419.51,418.34,419.42,4521.0,414.315,415.2752,414.117,415.1861,4521.0
2023-10-05 11:30:00,419.62,420.73,419.38,420.6,4151.0,415.3841,416.4829,415.1465,416.3542,4151.0
2023-10-05 11:40:00,420.69,422.91,420.69,422.26,6823.0,416.4433,418.6409,416.4433,417.9975,6823.0
2023-10-05 11:50:00,421.7,422.62,421.28,421.28,3329.0,417.4431,418.3538,417.0274,417.0274,3329.0
2023-10-05 12:00:00,421.16,422.6,421.16,422.5,8320.0,416.9086,418.334,416.9086,418.235,8320.0
2023-10-05 12:10:00,422.49,422.58,421.82,422.22,7381.0,418.2251,418.3142,417.5619,417.9579,7381.0
2023-10-05 12:20:00,422.43,424.26,422.43,423.89,4957.0,418.1657,419.9773,418.1657,419.611,4957.0
2023-10-05 12:30:00,424.17,424.43,422.09,422.2,2556.0,419.8882,420.1456,417.8292,417.9381,2556.0
2023-10-05 12:40:00,421.48,421.73,420.94,420.94,1594.0,417.2253,417.4728,416.6908,416.6908,1594.0
2023-10-05 12:50:00,420.98,420.98,419.89,420.51,6598.0,416.7304,416.7304,415.6514,416.2651,6598.0
2023-10-05 13:00:00,420.36,420.54,419.47,419.91,3205.0,416.1166,416.2948,415.2356,415.6712,3205.0
2023-10-05 13:10:00,420.08,420.84,420.08,420.59,1207.0,415.8395,416.5918,415.8395,416.3443,1207.0
2023-10-05 13:20:00,420.99,421.02,419.59,420.46,3570.0,416.7403,416.77,415.3544,416.2156,3570.0
2023-10-05 13:30:00,420.14,420.82,420.0,420.82,3161.0,415.8989,416.572,415.7603,416.572,3161.0
2023-10-05 13:40:00,421.03,421.39,420.66,421.1,2500.0,416.7799,417.1362,416.4136,416.8492,2500.0
2023-10-05 13:50:00,421.21,421.47,420.97,421.35,1270.0,416.9581,417.2154,416.7205,417.0966,1270.0
2023-10-05 14:00:00,421.5,421.65,421.46,421.65,800.0,417.2451,417.3936,417.2055,417.3936,800.0
2023-10-05 14:10:00,421.46,421.51,421.1,421.43,3040.0,417.2055,417.255,416.8492,417.1758,3040.0
2023-10-05 14:20:00,421.16,421.43,420.92,421.06,3253.0,416.9086,417.1758,416.671,416.8096,3253.0
2023-10-05 14:30:00,420.82,421.89,420.52,421.89,2874.0,416.572,417.6312,416.275,417.6312,2874.0
2023-10-05 14:40:00,422.53,422.6,421.96,422.13,2309.0,418.2647,418.334,417.7005,417.8688,2309.0
2023-10-05 14:50:00,422.16,422.55,422.15,422.55,2431.0,417.8985,418.2845,417.8886,418.2845,2431.0
2023-10-05 15:00:00,422.56,422.59,422.26,422.59,3861.0,418.2944,418.3241,417.9975,418.3241,3861.0
2023-10-05 15:10:00,422.45,422.98,422.15,422.63,6859.0,418.1855,418.7102,417.8886,418.3637,6859.0
2023-10-05 15:20:00,422.62,423.24,422.55,422.84,3971.0,418.3538,418.9676,418.2845,418.5716,3971.0
2023-10-05 15:30:00,422.85,423.18,422.02,422.03,8708.0,418.5815,418.9082,417.7599,417.7698,8708.0
2023-10-05 15:40:00,422.11,422.44,421.87,422.28,7305.0,417.849,418.1756,417.6114,418.0173,7305.0
2023-10-05 15:50:00,422.16,422.16,420.13,420.35,36363.0,417.8985,417.8985,415.889,416.1067,36363.0
2023-10-06 09:30:00,419.42,431.35,417.93,430.75,16454.0,415.1861,426.9957,413.7112,426.4018,16454.0
2023-10-06 09:40:00,430.75,432.55,428.7,431.48,32554.0,426.4018,428.1836,424.3725,427.1244,32554.0
2023-10-06 09:50:00,431.47,431.47,427.73,429.34,19813.0,427.1145,427.1145,423.4122,425.006,19813.0
2023-10-06 10:00:00,429.11,429.11,425.44,425.48,6795.0,424.7783,424.7783,421.1454,421.185,6795.0
2023-10-06 10:10:00,425.73,428.93,425.29,428.69,12503.0,421.4324,424.6001,420.9969,424.3626,12503.0
2023-10-06 10:20:00,428.66,429.33,426.69,426.98,7443.0,424.3329,424.9961,422.3827,422.6698,7443.0
2023-10-06 10:30:00,427.11,431.6,427.05,431.6,8716.0,422.7985,427.2432,422.7391,427.2432,8716.0
2023-10-06 10:40:00,432.59,433.12,430.76,431.1,11074.0,428.2232,428.7478,426.4117,426.7482,11074.0
2023-10-06 10:50:00,430.84,432.15,430.65,432.15,7240.0,426.4908,427.7876,426.3028,427.7876,7240.0
2023-10-06 11:00:00,432.14,432.49,431.46,431.97,6705.0,427.7777,428.1242,427.1046,427.6094,6705.0
2023-10-06 11:10:00,432.17,433.67,432.0,432.19,16261.0,427.8074,429.2923,427.6391,427.8272,16261.0
2023-10-06 11:20:00,431.93,433.64,431.43,433.46,9300.0,427.5698,429.2626,427.0749,429.0844,9300.0
2023-10-06 11:30:00,433.87,433.96,432.93,433.84,5300.0,429.4903,429.5794,428.5598,429.4606,5300.0
2023-10-06 11:40:00,434.14,434.36,433.33,434.11,5306.0,429.7575,429.9753,428.9557,429.7278,5306.0
2023-10-06 11:50:00,433.84,434.36,433.63,434.27,2682.0,429.4606,429.9753,429.2527,429.8862,2682.0
2023-10-06 12:00:00,434.45,434.6,432.66,433.52,7277.0,430.0644,430.2129,428.2925,429.1438,7277.0
2023-10-06 12:10:00,433.54,434.45,433.23,434.45,2150.0,429.1636,430.0644,428.8567,430.0644,2150.0
2023-10-06 12:20:00,434.11,434.25,433.63,434.25,1644.0,429.7278,429.8664,429.2527,429.8664,1644.0
2023-10-06 12:30:00,434.09,434.09,432.83,432.89,1197.0,429.708,429.708,428.4608,428.5202,1197.0
2023-10-06 12:40:00,433.01,434.47,432.98,433.98,3426.0,428.6389,430.0842,428.6092,429.5992,3426.0
2023-10-06 12:50:00,433.76,433.76,432.82,433.49,3216.0,429.3814,429.3814,428.4509,429.1141,3216.0
2023-10-06 13:00:00,433.62,434.03,433.45,434.03,2200.0,429.2428,429.6486,429.0745,429.6486,2200.0
2023-10-06 13:10:00,434.14,435.17,434.0,434.98,2830.0,429.7575,430.7771,429.619,430.5891,2830.0
2023-10-06 13:20:00,434.65,435.06,434.17,434.17,8779.0,430.2624,430.6682,429.7872,429.7872,8779.0
2023-10-06 13:30:00,434.16,434.59,434.0,434.54,1109.0,429.7773,430.203,429.619,430.1535,1109.0
2023-10-06 13:40:00,434.61,434.69,433.22,433.52,4079.0,430.2228,430.302,428.8468,429.1438,4079.0
2023-10-06 13:50:00,433.64,435.23,433.4,434.62,2865.0,429.2626,430.8365,429.025,430.2327,2865.0
2023-10-06 14:00:00,434.45,434.66,434.15,434.39,1366.0,430.0644,430.2723,429.7674,430.005,1366.0
2023-10-06 14:10:00,434.63,434.83,434.33,434.64,2120.0,430.2426,430.4406,429.9456,430.2525,2120.0
2023-10-06 14:20:00,434.58,435.04,434.52,434.87,3083.0,430.1931,430.6485,430.1337,430.4802,3083.0
2023-10-06 14:30:00,435.07,435.65,434.69,435.65,4178.0,430.6781,431.2523,430.302,431.2523,4178.0
2023-10-06 14:40:00,436.24,436.31,435.45,435.65,3145.0,431.8363,431.9056,431.0543,431.2523,3145.0
2023-10-06 14:50:00,436.02,436.02,435.32,435.32,2219.0,431.6186,431.6186,430.9256,430.9256,2219.0
2023-10-06 15:00:00,435.18,436.11,435.09,435.75,3270.0,430.787,431.7077,430.6979,431.3513,3270.0
2023-10-06 15:10:00,435.36,435.91,435.25,435.61,2611.0,430.9652,431.5097,430.8563,431.2127,2611.0
2023-10-06 15:20:00,435.83,436.65,435.77,436.12,5800.0,431.4305,432.2422,431.3711,431.7175,5800.0
2023-10-06 15:30:00,436.21,436.21,435.46,435.75,4707.0,431.8066,431.8066,431.0642,431.3513,4707.0
2023-10-06 15:40:00,435.79,435.83,434.82,435.07,11287.0,431.3909,431.4305,430.4307,430.6781,11287.0
2023-10-06 15:50:00,434.99,435.28,432.5,432.96,40717.0,430.599,430.886,428.1341,428.5894,40717.0
2023-10-09 09:30:00,428.51,428.51,425.31,428.42,2155.0,424.1844,424.1844,421.0167,424.0953,2155.0
2023-10-09 09:40:00,427.84,427.93,426.97,427.48,2300.0,423.5211,423.6102,422.6599,423.1648,2300.0
2023-10-09 09:50:00,426.38,428.05,426.18,426.59,3204.0,422.0759,423.729,421.8779,422.2838,3204.0
2023-10-09 10:00:00,426.43,427.16,425.0,427.06,3017.0,422.1254,422.848,420.7098,422.749,3017.0
2023-10-09 10:10:00,426.75,427.4,425.95,425.96,3736.0,422.4421,423.0856,421.6502,421.6601,3736.0
2023-10-09 10:20:00,426.36,428.57,426.36,426.9,4494.0,422.0561,424.2438,422.0561,422.5906,4494.0
2023-10-09 10:30:00,426.73,426.78,425.55,426.12,12151.0,422.4223,422.4718,421.2542,421.8185,12151.0
2023-10-09 10:40:00,425.48,426.41,425.05,425.05,1300.0,421.185,422.1056,420.7593,420.7593,1300.0
2023-10-09 10:50:00,425.02,425.45,424.5,425.26,1900.0,420.7296,421.1553,420.2148,420.9672,1900.0
2023-10-09 11:00:00,425.04,426.2,425.01,426.2,1721.0,420.7494,421.8977,420.7197,421.8977,1721.0
2023-10-09 11:10:00,425.44,425.93,425.0,425.91,1255.0,421.1454,421.6304,420.7098,421.6106,1255.0
2023-10-09 11:20:00,425.74,425.74,425.03,425.3,924.0,421.4423,421.4423,420.7395,421.0068,924.0
2023-10-09 11:30:00,425.27,426.85,425.0,426.22,10584.0,420.9771,422.5411,420.7098,421.9175,10584.0
2023-10-09 11:40:00,426.12,426.6,425.96,426.0,3561.0,421.8185,422.2937,421.6601,421.6997,3561.0
2023-10-09 11:50:00,426.27,426.73,425.51,425.51,813.0,421.967,422.4223,421.2147,421.2147,813.0
2023-10-09 12:00:00,426.26,427.2,426.17,427.2,2350.0,421.9571,422.8876,421.868,422.8876,2350.0
2023-10-09 12:10:00,427.1,427.27,426.67,427.19,2761.0,422.7886,422.9569,422.3629,422.8777,2761.0
2023-10-09 12:20:00,427.44,427.47,426.75,426.89,3850.0,423.1252,423.1549,422.4421,422.5807,3850.0
2023-10-09 12:30:00,427.03,427.17,426.75,426.75,2600.0,422.7193,422.8579,422.4421,422.4421,2600.0
2023-10-09 12:40:00,426.75,427.23,426.43,426.8,3405.0,422.4421,422.9173,422.1254,422.4916,3405.0
2023-10-09 12:50:00,426.58,426.65,425.84,425.85,2900.0,422.2739,422.3431,421.5413,421.5512,2900.0
2023-10-09 13:00:00,425.54,425.89,425.53,425.63,300.0,421.2444,421.5908,421.2345,421.3334,300.0
2023-10-09 13:10:00,425.91,426.82,425.91,426.06,2663.0,421.6106,422.5114,421.6106,421.7591,2663.0
2023-10-09 13:20:00,425.84,426.09,425.65,425.8,1000.0,421.5413,421.7888,421.3532,421.5017,1000.0
2023-10-09 13:30:00,425.79,426.87,425.79,426.59,3532.0,421.4918,422.5609,421.4918,422.2838,3532.0
2023-10-09 13:40:00,426.77,428.09,426.77,428.09,3977.0,422.4619,423.7686,422.4619,423.7686,3977.0
2023-10-09 13:50:00,428.41,428.8,427.72,427.72,2032.0,424.0854,424.4714,423.4023,423.4023,2032.0
2023-10-09 14:00:00,428.19,428.42,427.72,428.38,1703.0,423.8676,424.0953,423.4023,424.0557,1703.0
2023-10-09 14:10:00,428.31,429.0,428.31,428.99,1300.0,423.9864,424.6694,423.9864,424.6595,1300.0
2023-10-09 14:20:00,428.92,429.96,428.92,429.46,1200.0,424.5902,425.6197,424.5902,425.1248,1200.0
2023-10-09 14:30:00,429.71,429.71,428.26,428.29,2600.0,425.3723,425.3723,423.9369,423.9666,2600.0
2023-10-09 14:40:00,428.4,429.49,428.4,428.87,2153.0,424.0755,425.1545,424.0755,424.5407,2153.0
2023-10-09 14:50:00,428.48,429.05,428.47,428.86,1175.0,424.1547,424.7189,424.1448,424.5308,1175.0
2023-10-09 15:00:00,428.65,429.26,428.5,428.67,3167.0,424.323,424.9268,424.1745,424.3428,3167.0
2023-10-09 15:10:00,428.67,429.34,428.63,428.72,4013.0,424.3428,425.006,424.3032,424.3922,4013.0
2023-10-09 15:20:00,428.59,428.79,428.5,428.58,3647.0,424.2636,424.4615,424.1745,424.2537,3647.0
2023-10-09 15:30:00,428.5,428.81,428.5,428.5,4419.0,424.1745,424.4813,424.1745,424.1745,4419.0
2023-10-09 15:40:00,428.5,428.59,427.28,427.51,12754.0,424.1745,424.2636,422.9668,423.1945,12754.0
2023-10-09 15:50:00,427.43,428.0,426.44,426.44,42414.0,423.1153,423.6795,422.1353,422.1353,42414.0
2023-10-10 09:30:00,427.45,428.03,426.17,427.79,2781.0,423.1351,423.7092,421.868,423.4716,2781.0
2023-10-10 09:40:00,427.64,427.64,425.94,426.85,1208.0,423.3232,423.3232,421.6403,422.5411,1208.0
2023-10-10 09:50:00,426.74,427.18,425.28,427.18,1620.0,422.4322,422.8678,420.987,422.8678,1620.0
2023-10-10 10:00:00,427.74,428.53,426.84,428.53,1830.0,423.4221,424.2042,422.5312,424.2042,1830.0
2023-10-10 10:10:00,427.76,428.35,427.76,427.96,700.0,423.4419,424.026,423.4419,423.6399,700.0
2023-10-10 10:20:00,428.0,428.54,427.99,428.39,1200.0,423.6795,424.2141,423.6696,424.0656,1200.0
2023-10-10 10:30:00,428.47,430.75,428.47,430.75,2749.0,424.1448,426.4018,424.1448,426.4018,2749.0
2023-10-10 10:40:00,430.31,430.31,428.92,429.13,1230.0,425.9662,425.9662,424.5902,424.7981,1230.0
2023-10-10 10:50:00,429.28,429.43,428.81,429.22,1100.0,424.9466,425.0951,424.4813,424.8872,1100.0
2023-10-10 11:00:00,428.81,430.02,428.81,429.41,2625.0,424.4813,425.6791,424.4813,425.0753,2625.0
2023-10-10 11:10:00,429.31,429.83,429.29,429.83,700.0,424.9763,425.491,424.9565,425.491,700.0
2023-10-10 11:20:00,429.57,430.63,429.57,430.52,1200.0,425.2337,426.283,425.2337,426.1741,1200.0
2023-10-10 11:30:00,430.89,431.07,430.44,431.04,4295.0,426.5403,426.7185,426.0949,426.6888,4295.0
2023-10-10 11:40:00,430.76,431.17,430.48,430.96,2052.0,426.4117,426.8175,426.1345,426.6096,2052.0
2023-10-10 11:50:00,430.82,430.99,430.82,430.99,400.0,426.4711,426.6393,426.4711,426.6393,400.0
2023-10-10 12:00:00,431.14,431.72,431.14,431.26,1300.0,426.7878,427.362,426.7878,426.9066,1300.0
2023-10-10 12:10:00,431.66,432.7,431.66,432.7,2873.0,427.3026,428.3321,427.3026,428.3321,2873.0
2023-10-10 12:20:00,432.74,433.16,432.38,432.41,2505.0,428.3717,428.7874,428.0153,428.045,2505.0
2023-10-10 12:30:00,432.16,433.29,432.15,433.19,4087.0,427.7975,428.9161,427.7876,428.8171,4087.0
2023-10-10 12:40:00,433.07,433.07,432.47,432.58,1994.0,428.6983,428.6983,428.1044,428.2133,1994.0
2023-10-10 12:50:00,432.69,432.74,432.23,432.28,2000.0,428.3222,428.3717,427.8668,427.9163,2000.0
2023-10-10 13:00:00,432.29,432.3,430.26,430.51,1939.0,427.9262,427.9361,425.9167,426.1642,1939.0
2023-10-10 13:10:00,430.55,430.55,429.83,430.48,950.0,426.2038,426.2038,425.491,426.1345,950.0
2023-10-10 13:20:00,430.32,430.52,430.2,430.21,1091.0,425.9761,426.1741,425.8573,425.8672,1091.0
2023-10-10 13:30:00,430.09,430.61,429.95,430.28,1529.0,425.7484,426.2632,425.6098,425.9365,1529.0
2023-10-10 13:40:00,430.5,431.07,430.5,431.07,700.0,426.1543,426.7185,426.1543,426.7185,700.0
2023-10-10 13:50:00,430.56,430.84,430.38,430.84,600.0,426.2137,426.4908,426.0355,426.4908,600.0
2023-10-10 14:00:00,430.83,431.03,430.55,431.03,756.0,426.481,426.6789,426.2038,426.6789,756.0
2023-10-10 14:10:00,430.57,430.68,430.14,430.59,1444.0,426.2236,426.3325,425.7979,426.2434,1444.0
2023-10-10 14:20:00,430.6,430.61,429.79,429.79,1804.0,426.2533,426.2632,425.4514,425.4514,1804.0
2023-10-10 14:30:00,430.18,430.53,429.56,430.18,1824.0,425.8375,426.184,425.2238,425.8375,1824.0
2023-10-10 14:40:00,429.98,430.63,429.71,430.35,4477.0,425.6395,426.283,425.3723,426.0058,4477.0
2023-10-10 14:50:00,430.11,430.15,429.33,429.58,1400.0,425.7682,425.8078,424.9961,425.2436,1400.0
2023-10-10 15:00:00,429.47,430.02,429.47,430.02,3404.0,425.1347,425.6791,425.1347,425.6791,3404.0
2023-10-10 15:10:00,429.69,429.85,429.53,429.61,2209.0,425.3525,425.5108,425.1941,425.2733,2209.0
2023-10-10 15:20:00,429.31,429.82,429.26,429.28,2100.0,424.9763,425.4811,424.9268,424.9466,2100.0
2023-10-10 15:30:00,429.21,429.27,428.55,428.55,6973.0,424.8773,424.9367,424.224,424.224,6973.0
2023-10-10 15:40:00,428.67,429.45,428.67,429.45,5663.0,424.3428,425.1149,424.3428,425.1149,5663.0
2023-10-10 15:50:00,429.52,429.52,427.73,427.76,23843.0,425.1842,425.1842,423.4122,423.4419,23843.0
2023-10-11 09:30:00,427.81,431.99,427.81,431.99,1826.0,423.4914,427.6292,423.4914,427.6292,1826.0
2023-10-11 09:40:00,431.41,431.89,430.57,430.57,3141.0,427.0551,427.5302,426.2236,426.2236,3141.0
2023-10-11 09:50:00,429.52,429.52,427.74,428.43,1566.0,425.1842,425.1842,423.4221,424.1052,1566.0
2023-10-11 10:00:00,428.81,429.27,428.55,429.05,5000.0,424.4813,424.9367,424.224,424.7189,5000.0
2023-10-11 10:10:00,429.0,429.38,428.11,428.92,3095.0,424.6694,425.0456,423.7884,424.5902,3095.0
2023-10-11 10:20:00,428.92,429.0,428.27,428.96,2343.0,424.5902,424.6694,423.9468,424.6298,2343.0
2023-10-11 10:30:00,428.94,429.54,428.85,429.54,2098.0,424.61,425.204,424.5209,425.204,2098.0
2023-10-11 10:40:00,430.0,430.0,428.86,429.25,2676.0,425.6593,425.6593,424.5308,424.9169,2676.0
2023-10-11 10:50:00,429.39,430.0,429.39,429.7,4023.0,425.0555,425.6593,425.0555,425.3624,4023.0
2023-10-11 11:00:00,430.25,430.25,429.91,429.91,1400.0,425.9068,425.9068,425.5702,425.5702,1400.0
2023-10-11 11:10:00,429.89,429.99,429.0,429.28,2896.0,425.5504,425.6494,424.6694,424.9466,2896.0
2023-10-11 11:20:00,429.18,429.44,429.15,429.16,1390.0,424.8476,425.105,424.8179,424.8278,1390.0
2023-10-11 11:30:00,429.6,429.78,429.33,429.34,902.0,425.2634,425.4415,424.9961,425.006,902.0
2023-10-11 11:40:00,429.91,430.02,429.74,429.92,800.0,425.5702,425.6791,425.402,425.5801,800.0
2023-10-11 11:50:00,430.81,430.82,430.42,430.82,933.0,426.4612,426.4711,426.0751,426.4711,933.0
2023-10-11 12:00:00,430.83,431.14,430.4,430.7,1406.0,426.481,426.7878,426.0553,426.3523,1406.0
2023-10-11 12:10:00,430.45,430.71,429.62,429.63,800.0,426.1048,426.3622,425.2832,425.2931,800.0
2023-10-11 12:20:00,429.04,430.38,429.04,430.1,2650.0,424.709,426.0355,424.709,425.7583,2650.0
2023-10-11 12:30:00,430.35,430.43,429.64,429.87,3600.0,426.0058,426.085,425.303,425.5306,3600.0
2023-10-11 12:40:00,429.87,429.87,429.25,429.64,700.0,425.5306,425.5306,424.9169,425.303,700.0
2023-10-11 12:50:00,429.64,429.68,429.15,429.53,1316.0,425.303,425.3426,424.8179,425.1941,1316.0
2023-10-11 13:00:00,429.68,429.71,429.01,429.23,2100.0,425.3426,425.3723,424.6793,424.8971,2100.0
2023-10-11 13:10:00,429.63,429.69,428.32,428.6,1976.0,425.2931,425.3525,423.9963,424.2735,1976.0
2023-10-11 13:20:00,428.47,429.55,428.2,429.55,2547.0,424.1448,425.2139,423.8775,425.2139,2547.0
2023-10-11 13:30:00,429.62,429.62,429.18,429.59,900.0,425.2832,425.2832,424.8476,425.2535,900.0
2023-10-11 13:40:00,429.59,429.59,429.59,429.59,100.0,425.2535,425.2535,425.2535,425.2535,100.0
2023-10-11 13:50:00,429.78,430.46,429.78,430.18,888.0,425.4415,426.1147,425.4415,425.8375,888.0
2023-10-11 14:00:00,430.58,432.12,430.58,432.12,1151.0,426.2335,427.7579,426.2335,427.7579,1151.0
2023-10-11 14:10:00,432.11,432.45,432.11,432.45,1100.0,427.748,428.0846,427.748,428.0846,1100.0
2023-10-11 14:20:00,433.01,434.13,433.01,433.7,1888.0,428.6389,429.7476,428.6389,429.322,1888.0
2023-10-11 14:30:00,433.63,434.54,433.62,434.54,1500.0,429.2527,430.1535,429.2428,430.1535,1500.0
2023-10-11 14:40:00,434.19,434.76,434.02,434.24,4553.0,429.807,430.3713,429.6387,429.8565,4553.0
2023-10-11 14:50:00,434.03,434.35,433.95,434.35,4400.0,429.6486,429.9654,429.5695,429.9654,4400.0
2023-10-11 15:00:00,434.27,434.55,434.26,434.39,1370.0,429.8862,430.1634,429.8763,430.005,1370.0
2023-10-11 15:10:00,434.54,434.71,434.32,434.32,2051.0,430.1535,430.3218,429.9357,429.9357,2051.0
2023-10-11 15:20:00,434.4,435.3,434.25,435.19,2321.0,430.0149,430.9058,429.8664,430.7969,2321.0
2023-10-11 15:30:00,435.34,436.3,435.19,436.3,3711.0,430.9454,431.8957,430.7969,431.8957,3711.0
2023-10-11 15:40:00,436.12,436.74,436.12,436.19,7660.0,431.7175,432.3313,431.7175,431.7868,7660.0
2023-10-11 15:50:00,436.32,437.46,436.0,436.69,23532.0,431.9155,433.044,431.5988,432.2818,23532.0
2023-10-12 09:30:00,436.85,437.9,433.85,435.83,3050.0,432.4402,433.4796,429.4705,431.4305,3050.0
2023-10-12 09:40:00,437.46,437.46,434.69,434.69,500.0,433.044,433.044,430.302,430.302,500.0
2023-10-12 09:50:00,436.04,436.04,434.93,434.93,1569.0,431.6384,431.6384,430.5396,430.5396,1569.0
2023-10-12 10:00:00,434.49,434.49,432.62,432.62,1183.0,430.104,430.104,428.2529,428.2529,1183.0
2023-10-12 10:10:00,432.46,434.34,432.02,434.21,1700.0,428.0945,429.9555,427.6589,429.8268,1700.0
2023-10-12 10:20:00,434.12,436.8,434.12,435.09,6017.0,429.7377,432.3907,429.7377,430.6979,6017.0
2023-10-12 10:30:00,434.74,435.37,433.96,434.78,9786.0,430.3515,430.9751,429.5794,430.3911,9786.0
2023-10-12 10:40:00,434.78,435.06,433.85,434.55,3087.0,430.3911,430.6682,429.4705,430.1634,3087.0
2023-10-12 10:50:00,434.52,434.53,432.96,433.98,2501.0,430.1337,430.1436,428.5894,429.5992,2501.0
2023-10-12 11:00:00,434.18,435.15,433.39,434.74,2628.0,429.7971,430.7573,429.0151,430.3515,2628.0
2023-10-12 11:10:00,434.63,435.86,434.62,435.17,2409.0,430.2426,431.4602,430.2327,430.7771,2409.0
2023-10-12 11:20:00,435.17,435.17,435.17,435.17,0.0,430.7771,430.7771,430.7771,430.7771,0.0
2023-10-12 11:30:00,434.84,435.45,434.81,435.45,903.0,430.4505,431.0543,430.4208,431.0543,903.0
2023-10-12 11:40:00,435.2,435.73,434.97,434.98,993.0,430.8068,431.3315,430.5792,430.5891,993.0
2023-10-12 11:50:00,435.26,435.31,435.07,435.31,300.0,430.8662,430.9157,430.6781,430.9157,300.0
2023-10-12 12:00:00,435.39,435.79,433.81,433.81,3300.0,430.9949,431.3909,429.4309,429.4309,3300.0
2023-10-12 12:10:00,433.97,435.68,433.97,435.49,3439.0,429.5893,431.282,429.5893,431.0939,3439.0
2023-10-12 12:20:00,435.41,435.41,434.89,435.32,1700.0,431.0147,431.0147,430.5,430.9256,1700.0
2023-10-12 12:30:00,435.63,435.63,435.19,435.39,1028.0,431.2325,431.2325,430.7969,430.9949,1028.0
2023-10-12 12:40:00,435.03,435.03,433.53,433.53,1300.0,430.6386,430.6386,429.1537,429.1537,1300.0
2023-10-12 12:50:00,433.54,433.58,432.44,433.25,5171.0,429.1636,429.2032,428.0747,428.8765,5171.0
2023-10-12 13:00:00,433.14,433.14,430.05,430.2,2295.0,428.7676,428.7676,425.7088,425.8573,2295.0
2023-10-12 13:10:00,430.18,430.18,427.74,427.84,3983.0,425.8375,425.8375,423.4221,423.5211,3983.0
2023-10-12 13:20:00,428.4,429.09,427.15,427.34,8119.0,424.0755,424.7585,422.8381,423.0262,8119.0
2023-10-12 13:30:00,427.33,428.04,427.08,427.09,4268.0,423.0163,423.7191,422.7688,422.7787,4268.0
2023-10-12 13:40:00,426.91,427.03,426.17,426.77,6585.0,422.6005,422.7193,421.868,422.4619,6585.0
2023-10-12 13:50:00,426.23,426.36,425.85,425.87,2100.0,421.9274,422.0561,421.5512,421.571,2100.0
2023-10-12 14:00:00,425.28,426.19,424.92,425.47,3339.0,420.987,421.8878,420.6306,421.1751,3339.0
2023-10-12 14:10:00,425.31,425.47,424.59,425.15,2315.0,421.0167,421.1751,420.3039,420.8583,2315.0
2023-10-12 14:20:00,425.6,426.97,425.46,426.34,1680.0,421.3037,422.6599,421.1652,422.0363,1680.0
2023-10-12 14:30:00,426.83,426.83,425.84,426.12,1600.0,422.5213,422.5213,421.5413,421.8185,1600.0
2023-10-12 14:40:00,425.73,426.85,425.67,426.85,2300.0,421.4324,422.5411,421.373,422.5411,2300.0
2023-10-12 14:50:00,426.37,426.72,426.25,426.72,557.0,422.066,422.4124,421.9472,422.4124,557.0
2023-10-12 15:00:00,426.71,427.88,426.69,427.88,1824.0,422.4025,423.5607,422.3827,423.5607,1824.0
2023-10-12 15:10:00,427.71,428.5,427.44,428.21,928.0,423.3924,424.1745,423.1252,423.8874,928.0
2023-10-12 15:20:00,428.0,429.0,427.78,429.0,1691.0,423.6795,424.6694,423.4617,424.6694,1691.0
2023-10-12 15:30:00,428.79,429.35,428.77,429.1,2813.0,424.4615,425.0159,424.4417,424.7684,2813.0
2023-10-12 15:40:00,428.93,429.79,428.87,429.67,5691.0,424.6001,425.4514,424.5407,425.3327,5691.0
2023-10-12 15:50:00,429.89,430.35,429.6,430.26,20030.0,425.5504,426.0058,425.2634,425.9167,20030.0
2023-10-13 09:30:00,432.78,433.34,431.21,433.09,2131.0,428.4113,428.9656,426.8571,428.7181,2131.0
2023-10-13 09:40:00,434.25,434.58,434.25,434.58,300.0,429.8664,430.1931,429.8664,430.1931,300.0
2023-10-13 09:50:00,433.78,434.23,433.06,433.96,2898.0,429.4012,429.8466,428.6884,429.5794,2898.0
2023-10-13 10:00:00,434.19,435.73,430.96,431.34,4125.0,429.807,431.3315,426.6096,426.9858,4125.0
2023-10-13 10:10:00,431.4,431.41,430.12,430.82,738.0,427.0452,427.0551,425.7781,426.4711,738.0
2023-10-13 10:20:00,430.48,431.18,429.96,429.96,1961.0,426.1345,426.8274,425.6197,425.6197,1961.0
2023-10-13 10:30:00,430.37,431.73,430.37,430.61,2901.0,426.0256,427.3719,426.0256,426.2632,2901.0
2023-10-13 10:40:00,430.27,431.18,430.27,430.64,1694.0,425.9266,426.8274,425.9266,426.2929,1694.0
2023-10-13 10:50:00,430.0,430.1,428.97,429.53,1126.0,425.6593,425.7583,424.6397,425.1941,1126.0
2023-10-13 11:00:00,429.68,429.68,427.6,427.6,1187.0,425.3426,425.3426,423.2836,423.2836,1187.0
2023-10-13 11:10:00,427.89,427.89,426.94,427.18,3831.0,423.5706,423.5706,422.6302,422.8678,3831.0
2023-10-13 11:20:00,427.25,427.66,425.93,426.01,5300.0,422.9371,423.3429,421.6304,421.7096,5300.0
2023-10-13 11:30:00,426.29,427.28,426.29,426.31,2319.0,421.9868,422.9668,421.9868,422.0066,2319.0
2023-10-13 11:40:00,426.7,427.36,425.59,425.7,8700.0,422.3926,423.046,421.2938,421.4027,8700.0
2023-10-13 11:50:00,425.56,425.99,425.4,425.99,1344.0,421.2641,421.6898,421.1058,421.6898,1344.0
2023-10-13 12:00:00,426.41,426.6,426.17,426.3,1092.0,422.1056,422.2937,421.868,421.9967,1092.0
2023-10-13 12:10:00,425.99,427.06,425.72,426.83,1040.0,421.6898,422.749,421.4225,422.5213,1040.0
2023-10-13 12:20:00,427.31,427.4,427.19,427.4,400.0,422.9965,423.0856,422.8777,423.0856,400.0
2023-10-13 12:30:00,427.77,428.74,427.64,427.65,1310.0,423.4518,424.412,423.3232,423.3331,1310.0
2023-10-13 12:40:00,427.87,427.87,427.17,427.17,471.0,423.5508,423.5508,422.8579,422.8579,471.0
2023-10-13 12:50:00,426.06,426.93,426.06,426.84,1007.0,421.7591,422.6203,421.7591,422.5312,1007.0
2023-10-13 13:00:00,426.76,426.76,425.55,425.72,600.0,422.452,422.452,421.2542,421.4225,600.0
2023-10-13 13:10:00,425.36,426.11,424.61,424.87,1989.0,421.0662,421.8086,420.3237,420.5811,1989.0
2023-10-13 13:20:00,424.93,425.0,424.71,424.73,628.0,420.6405,420.7098,420.4227,420.4425,628.0
2023-10-13 13:30:00,424.44,425.01,424.28,424.6,1204.0,420.1555,420.7197,419.9971,420.3138,1204.0
2023-10-13 13:40:00,424.43,426.28,424.41,426.14,1487.0,420.1456,421.9769,420.1258,421.8383,1487.0
2023-10-13 13:50:00,426.42,426.99,426.29,426.29,1045.0,422.1155,422.6797,421.9868,421.9868,1045.0
2023-10-13 14:00:00,426.3,427.28,426.16,426.84,877.0,421.9967,422.9668,421.8581,422.5312,877.0
2023-10-13 14:10:00,426.38,426.71,426.37,426.56,816.0,422.0759,422.4025,422.066,422.2541,816.0
2023-10-13 14:20:00,426.53,426.59,425.73,425.73,3815.0,422.2244,422.2838,421.4324,421.4324,3815.0
2023-10-13 14:30:00,426.29,426.63,425.8,425.81,1500.0,421.9868,422.3233,421.5017,421.5116,1500.0
2023-10-13 14:40:00,425.48,425.71,425.02,425.34,1907.0,421.185,421.4126,420.7296,421.0464,1907.0
2023-10-13 14:50:00,425.48,426.01,425.31,425.36,1100.0,421.185,421.7096,421.0167,421.0662,1100.0
2023-10-13 15:00:00,425.28,425.98,424.78,425.0,2001.0,420.987,421.6799,420.492,420.7098,2001.0
2023-10-13 15:10:00,425.02,425.96,425.02,425.8,9762.0,420.7296,421.6601,420.7296,421.5017,9762.0
2023-10-13 15:20:00,425.33,425.67,424.9,424.91,1510.0,421.0365,421.373,420.6108,420.6207,1510.0
2023-10-13 15:30:00,425.09,426.34,425.08,426.03,2311.0,420.7989,422.0363,420.789,421.7294,2311.0
2023-10-13 15:40:00,426.15,426.2,425.61,425.8,3479.0,421.8482,421.8977,421.3136,421.5017,3479.0
2023-10-13 15:50:00,425.83,426.19,425.4,426.15,11355.0,421.5314,421.8878,421.1058,421.8482,11355.0
2023-10-16 09:30:00,431.3,434.52,430.66,432.03,3202.0,426.9462,430.1337,426.3127,427.6688,3202.0
2023-10-16 09:40:00,429.79,432.03,428.81,431.11,2348.0,425.4514,427.6688,424.4813,426.7581,2348.0
2023-10-16 09:50:00,430.82,432.88,430.51,432.88,7330.0,426.4711,428.5103,426.1642,428.5103,7330.0
2023-10-16 10:00:00,433.6,433.6,431.99,432.0,1088.0,429.223,429.223,427.6292,427.6391,1088.0
2023-10-16 10:10:00,433.48,434.06,433.48,434.06,208.0,429.1042,429.6783,429.1042,429.6783,208.0
2023-10-16 10:20:00,433.89,434.1,433.32,433.33,2167.0,429.5101,429.7179,428.9458,428.9557,2167.0
2023-10-16 10:30:00,433.69,434.26,433.69,434.05,1402.0,429.3121,429.8763,429.3121,429.6684,1402.0
2023-10-16 10:40:00,433.8,433.85,432.89,433.85,655.0,429.421,429.4705,428.5202,429.4705,655.0
2023-10-16 10:50:00,434.25,434.49,433.29,433.8,2973.0,429.8664,430.104,428.9161,429.421,2973.0
2023-10-16 11:00:00,433.62,434.71,433.5,433.5,1716.0,429.2428,430.3218,429.124,429.124,1716.0
2023-10-16 11:10:00,433.23,433.23,431.85,431.9,932.0,428.8567,428.8567,427.4907,427.5401,932.0
2023-10-16 11:20:00,431.17,432.37,431.17,432.03,3437.0,426.8175,428.0054,426.8175,427.6688,3437.0
2023-10-16 11:30:00,431.61,432.43,431.08,431.08,3751.0,427.2531,428.0648,426.7284,426.7284,3751.0
2023-10-16 11:40:00,431.08,431.08,430.08,430.8,1200.0,426.7284,426.7284,425.7385,426.4513,1200.0
2023-10-16 11:50:00,431.0,431.34,429.68,429.98,1811.0,426.6492,426.9858,425.3426,425.6395,1811.0
2023-10-16 12:00:00,430.5,430.65,429.77,430.28,5378.0,426.1543,426.3028,425.4317,425.9365,5378.0
2023-10-16 12:10:00,429.99,430.18,429.43,429.68,1600.0,425.6494,425.8375,425.0951,425.3426,1600.0
2023-10-16 12:20:00,429.94,430.11,429.48,430.11,751.0,425.5999,425.7682,425.1446,425.7682,751.0
2023-10-16 12:30:00,430.62,430.91,430.27,430.91,3667.0,426.2731,426.5601,425.9266,426.5601,3667.0
2023-10-16 12:40:00,430.81,431.51,430.8,431.5,510.0,426.4612,427.1541,426.4513,427.1442,510.0
2023-10-16 12:50:00,431.23,431.23,430.87,431.06,1035.0,426.8769,426.8769,426.5205,426.7086,1035.0
2023-10-16 13:00:00,431.7,431.76,431.55,431.76,400.0,427.3422,427.4016,427.1937,427.4016,400.0
2023-10-16 13:10:00,432.11,432.12,431.54,431.54,1308.0,427.748,427.7579,427.1838,427.1838,1308.0
2023-10-16 13:20:00,431.54,431.54,429.8,430.98,2063.0,427.1838,427.1838,425.4613,426.6294,2063.0
2023-10-16 13:30:00,430.96,430.96,430.76,430.77,200.0,426.6096,426.6096,426.4117,426.4216,200.0
2023-10-16 13:40:00,431.22,431.55,431.1,431.41,1479.0,426.867,427.1937,426.7482,427.0551,1479.0
2023-10-16 13:50:00,431.28,431.48,431.12,431.12,504.0,426.9264,427.1244,426.768,426.768,504.0
2023-10-16 14:00:00,430.99,431.37,430.94,431.37,800.0,426.6393,427.0155,426.5898,427.0155,800.0
2023-10-16 14:10:00,430.96,431.49,430.96,431.49,800.0,426.6096,427.1343,426.6096,427.1343,800.0
2023-10-16 14:20:00,431.16,431.16,431.11,431.11,200.0,426.8076,426.8076,426.7581,426.7581,200.0
2023-10-16 14:30:00,430.93,432.02,430.93,431.33,2300.0,426.5799,427.6589,426.5799,426.9759,2300.0
2023-10-16 14:40:00,431.55,431.84,431.29,431.3,1102.0,427.1937,427.4808,426.9363,426.9462,1102.0
2023-10-16 14:50:00,430.86,431.98,430.86,431.98,532.0,426.5106,427.6193,426.5106,427.6193,532.0
2023-10-16 15:00:00,431.51,432.53,431.37,432.53,800.0,427.1541,428.1638,427.0155,428.1638,800.0
2023-10-16 15:10:00,432.25,432.53,431.97,431.97,929.0,427.8866,428.1638,427.6094,427.6094,929.0
2023-10-16 15:20:00,432.15,432.77,432.15,432.77,803.0,427.7876,428.4014,427.7876,428.4014,803.0
2023-10-16 15:30:00,432.32,432.44,432.11,432.36,1620.0,427.9559,428.0747,427.748,427.9955,1620.0
2023-10-16 15:40:00,432.12,432.18,431.13,431.71,4992.0,427.7579,427.8173,426.7779,427.3521,4992.0
2023-10-16 15:50:00,431.27,432.45,430.97,431.39,15753.0,426.9165,428.0846,426.6195,427.0353,15753.0
2023-10-17 09:30:00,430.18,431.59,429.5,431.59,2168.0,425.8375,427.2333,425.1644,427.2333,2168.0
2023-10-17 09:40:00,432.75,434.38,432.31,432.64,3627.0,428.3816,429.9951,427.946,428.2727,3627.0
2023-10-17 09:50:00,431.3,432.03,431.13,432.03,1910.0,426.9462,427.6688,426.7779,427.6688,1910.0
2023-10-17 10:00:00,434.58,434.58,432.22,432.8,1196.0,430.1931,430.1931,427.8569,428.4311,1196.0
2023-10-17 10:10:00,434.0,435.44,433.99,435.44,405.0,429.619,431.0444,429.6091,431.0444,405.0
2023-10-17 10:20:00,435.53,435.81,434.8,435.13,4300.0,431.1335,431.4107,430.4109,430.7375,4300.0
2023-10-17 10:30:00,434.91,436.51,434.75,436.51,2698.0,430.5198,432.1036,430.3614,432.1036,2698.0
2023-10-17 10:40:00,436.87,436.89,433.91,433.91,3080.0,432.46,432.4798,429.5299,429.5299,3080.0
2023-10-17 10:50:00,434.25,435.04,433.68,433.69,6744.0,429.8664,430.6485,429.3022,429.3121,6744.0
2023-10-17 11:00:00,434.1,434.4,434.1,434.39,460.0,429.7179,430.0149,429.7179,430.005,460.0
2023-10-17 11:10:00,434.63,434.63,434.63,434.63,100.0,430.2426,430.2426,430.2426,430.2426,100.0
2023-10-17 11:20:00,434.64,434.74,434.25,434.66,1084.0,430.2525,430.3515,429.8664,430.2723,1084.0
2023-10-17 11:30:00,434.75,436.02,434.74,436.02,3010.0,430.3614,431.6186,430.3515,431.6186,3010.0
2023-10-17 11:40:00,436.05,436.12,435.99,435.99,300.0,431.6483,431.7175,431.5889,431.5889,300.0
2023-10-17 11:50:00,436.33,436.62,436.07,436.39,1551.0,431.9254,432.2125,431.6681,431.9848,1551.0
2023-10-17 12:00:00,436.74,437.14,436.24,437.14,2749.0,432.3313,432.7273,431.8363,432.7273,2749.0
2023-10-17 12:10:00,437.27,437.51,436.68,436.68,1600.0,432.8559,433.0935,432.2719,432.2719,1600.0
2023-10-17 12:20:00,436.92,438.21,436.92,438.13,1400.0,432.5095,433.7865,432.5095,433.7073,1400.0
2023-10-17 12:30:00,437.81,438.1,436.35,436.36,6881.0,433.3905,433.6776,431.9452,431.9551,6881.0
2023-10-17 12:40:00,436.03,436.67,435.64,436.18,2794.0,431.6285,432.262,431.2424,431.7769,2794.0
2023-10-17 12:50:00,436.59,436.59,435.64,436.32,1400.0,432.1828,432.1828,431.2424,431.9155,1400.0
2023-10-17 13:00:00,436.0,436.36,435.97,436.36,600.0,431.5988,431.9551,431.5691,431.9551,600.0
2023-10-17 13:10:00,436.61,436.66,436.46,436.66,300.0,432.2026,432.2521,432.0541,432.2521,300.0
2023-10-17 13:20:00,436.92,437.1,436.57,436.67,1600.0,432.5095,432.6877,432.163,432.262,1600.0
2023-10-17 13:30:00,436.62,436.62,435.84,436.48,1000.0,432.2125,432.2125,431.4404,432.0739,1000.0
2023-10-17 13:40:00,436.51,437.0,436.33,436.42,2800.0,432.1036,432.5887,431.9254,432.0145,2800.0
2023-10-17 13:50:00,436.19,436.19,435.17,435.45,800.0,431.7868,431.7868,430.7771,431.0543,800.0
2023-10-17 14:00:00,435.32,435.44,434.85,435.44,1325.0,430.9256,431.0444,430.4604,431.0444,1325.0
2023-10-17 14:10:00,435.27,436.51,435.2,435.37,1946.0,430.8761,432.1036,430.8068,430.9751,1946.0
2023-10-17 14:20:00,435.44,435.61,435.24,435.48,700.0,431.0444,431.2127,430.8464,431.084,700.0
2023-10-17 14:30:00,435.53,436.3,434.96,436.3,2100.0,431.1335,431.8957,430.5693,431.8957,2100.0
2023-10-17 14:40:00,436.68,436.8,436.07,436.8,1600.0,432.2719,432.3907,431.6681,432.3907,1600.0
2023-10-17 14:50:00,436.82,437.06,435.44,435.99,2848.0,432.4105,432.6481,431.0444,431.5889,2848.0
2023-10-17 15:00:00,435.58,436.27,435.58,436.19,2106.0,431.183,431.866,431.183,431.7868,2106.0
2023-10-17 15:10:00,436.18,436.6,436.11,436.43,2078.0,431.7769,432.1927,431.7077,432.0244,2078.0
2023-10-17 15:20:00,436.38,436.93,436.29,436.89,900.0,431.9749,432.5194,431.8858,432.4798,900.0
2023-10-17 15:30:00,436.86,437.07,436.38,436.38,6080.0,432.4501,432.658,431.9749,431.9749,6080.0
2023-10-17 15:40:00,436.81,436.81,436.17,436.44,3060.0,432.4006,432.4006,431.767,432.0343,3060.0
2023-10-17 15:50:00,436.26,437.3,436.0,437.08,20553.0,431.8561,432.8856,431.5988,432.6679,20553.0
2023-10-18 09:30:00,432.38,432.38,429.07,429.08,4112.0,428.0153,428.0153,424.7387,424.7486,4112.0
2023-10-18 09:40:00,427.47,427.47,423.0,423.55,5378.0,423.1549,423.1549,418.73,419.2744,5378.0
2023-10-18 09:50:00,423.25,424.03,422.62,424.03,7966.0,418.9775,419.7496,418.3538,419.7496,7966.0
2023-10-18 10:00:00,424.14,424.27,421.67,422.19,1968.0,419.8585,419.9872,417.4134,417.9282,1968.0
2023-10-18 10:10:00,422.73,424.5,422.73,424.31,2100.0,418.4627,420.2148,418.4627,420.0268,2100.0
2023-10-18 10:20:00,425.06,425.48,423.39,423.51,2744.0,420.7692,421.185,419.1161,419.2348,2744.0
2023-10-18 10:30:00,423.17,423.17,421.78,422.18,500.0,418.8983,418.8983,417.5223,417.9183,500.0
2023-10-18 10:40:00,421.89,422.77,421.52,421.52,2000.0,417.6312,418.5023,417.2649,417.2649,2000.0
2023-10-18 10:50:00,421.38,421.9,421.14,421.46,1400.0,417.1263,417.6411,416.8888,417.2055,1400.0
2023-10-18 11:00:00,421.44,421.53,420.58,421.5,2294.0,417.1857,417.2748,416.3344,417.2451,2294.0
2023-10-18 11:10:00,420.32,421.23,419.99,419.99,1318.0,416.077,416.9779,415.7504,415.7504,1318.0
2023-10-18 11:20:00,419.58,420.56,419.06,419.69,1553.0,415.3445,416.3146,414.8298,415.4534,1553.0
2023-10-18 11:30:00,419.48,419.99,419.26,419.26,1702.0,415.2455,415.7504,415.0277,415.0277,1702.0
2023-10-18 11:40:00,419.68,419.88,419.04,419.18,1972.0,415.4435,415.6415,414.81,414.9486,1972.0
2023-10-18 11:50:00,418.72,419.06,418.32,418.75,4368.0,414.4932,414.8298,414.0972,414.5229,4368.0
2023-10-18 12:00:00,418.28,418.64,417.96,418.21,2050.0,414.0576,414.414,413.7409,413.9883,2050.0
2023-10-18 12:10:00,418.62,418.62,416.34,417.05,1949.0,414.3942,414.3942,412.1372,412.8401,1949.0
2023-10-18 12:20:00,417.05,417.05,416.24,416.38,1752.0,412.8401,412.8401,412.0382,412.1768,1752.0
2023-10-18 12:30:00,416.19,417.04,416.08,416.73,2985.0,411.9887,412.8302,411.8798,412.5233,2985.0
2023-10-18 12:40:00,417.0,417.3,416.3,416.3,1200.0,412.7906,413.0875,412.0976,412.0976,1200.0
2023-10-18 12:50:00,416.64,416.68,416.07,416.07,1900.0,412.4342,412.4738,411.8699,411.8699,1900.0
2023-10-18 13:00:00,416.22,418.13,416.01,418.13,2284.0,412.0184,413.9092,411.8106,413.9092,2284.0
2023-10-18 13:10:00,418.15,419.03,418.14,418.51,1805.0,413.9289,414.8001,413.9191,414.2853,1805.0
2023-10-18 13:20:00,418.35,418.74,418.17,418.72,2617.0,414.1269,414.513,413.9487,414.4932,2617.0
2023-10-18 13:30:00,418.47,418.5,417.38,417.62,6760.0,414.2457,414.2754,413.1667,413.4043,6760.0
2023-10-18 13:40:00,417.99,418.26,417.94,418.26,3687.0,413.7706,414.0378,413.7211,414.0378,3687.0
2023-10-18 13:50:00,418.67,420.08,418.63,420.08,3950.0,414.4437,415.8395,414.4041,415.8395,3950.0
2023-10-18 14:00:00,419.9,420.73,419.48,420.73,3089.0,415.6613,416.4829,415.2455,416.4829,3089.0
2023-10-18 14:10:00,420.28,420.28,419.63,419.67,600.0,416.0374,416.0374,415.394,415.4336,600.0
2023-10-18 14:20:00,419.38,419.89,419.38,419.68,1648.0,415.1465,415.6514,415.1465,415.4435,1648.0
2023-10-18 14:30:00,419.42,419.87,418.04,418.05,2368.0,415.1861,415.6316,413.8201,413.83,2368.0
2023-10-18 14:40:00,418.51,418.54,417.88,417.88,2919.0,414.2853,414.315,413.6617,413.6617,2919.0
2023-10-18 14:50:00,417.75,417.91,416.98,416.98,2238.0,413.533,413.6914,412.7708,412.7708,2238.0
2023-10-18 15:00:00,416.83,416.93,416.13,416.13,3176.0,412.6223,412.7213,411.9293,411.9293,3176.0
2023-10-18 15:10:00,415.95,416.52,415.64,415.64,1739.0,411.7512,412.3154,411.4443,411.4443,1739.0
2023-10-18 15:20:00,415.64,415.95,415.16,415.48,2170.0,411.4443,411.7512,410.9691,411.2859,2170.0
2023-10-18 15:30:00,415.49,415.73,415.32,415.32,2348.0,411.2958,411.5334,411.1275,411.1275,2348.0
2023-10-18 15:40:00,415.23,415.5,413.94,414.09,9553.0,411.0384,411.3057,409.7614,409.9099,9553.0
2023-10-18 15:50:00,414.48,415.26,414.13,414.18,29740.0,410.296,411.0681,409.9495,409.999,29740.0
2023-10-19 09:30:00,415.73,419.83,415.73,419.08,4047.0,411.5334,415.592,411.5334,414.8496,4047.0
2023-10-19 09:40:00,418.21,420.51,418.2,418.78,3588.0,413.9883,416.2651,413.9784,414.5526,3588.0
2023-10-19 09:50:00,419.06,421.25,417.19,420.26,6006.0,414.8298,416.9977,412.9786,416.0176,6006.0
2023-10-19 10:00:00,420.68,420.69,418.58,419.17,7036.0,416.4334,416.4433,414.3546,414.9387,7036.0
2023-10-19 10:10:00,419.94,420.4,417.87,418.31,3542.0,415.7009,416.1562,413.6518,414.0873,3542.0
2023-10-19 10:20:00,418.33,419.51,418.26,418.41,4007.0,414.1071,415.2752,414.0378,414.1863,4007.0
2023-10-19 10:30:00,417.51,418.23,416.73,416.73,1990.0,413.2954,414.0081,412.5233,412.5233,1990.0
2023-10-19 10:40:00,416.73,416.73,415.1,415.1,1543.0,412.5233,412.5233,410.9097,410.9097,1543.0
2023-10-19 10:50:00,415.35,415.35,413.19,414.77,7640.0,411.1572,411.1572,409.019,410.5831,7640.0
2023-10-19 11:00:00,414.43,415.75,414.43,415.27,4739.0,410.2465,411.5532,410.2465,411.078,4739.0
2023-10-19 11:10:00,415.78,416.25,415.09,415.09,924.0,411.5829,412.0481,410.8998,410.8998,924.0
2023-10-19 11:20:00,414.71,415.41,414.7,415.41,300.0,410.5237,411.2166,410.5138,411.2166,300.0
2023-10-19 11:30:00,415.49,416.99,415.48,415.97,2439.0,411.2958,412.7807,411.2859,411.771,2439.0
2023-10-19 11:40:00,415.85,416.78,415.7,416.16,2300.0,411.6522,412.5728,411.5037,411.959,2300.0
2023-10-19 11:50:00,415.82,416.08,415.07,415.91,2373.0,411.6225,411.8798,410.88,411.7116,2373.0
2023-10-19 12:00:00,415.97,419.11,415.44,418.65,3108.0,411.771,414.8793,411.2463,414.4239,3108.0
2023-10-19 12:10:00,419.18,419.18,417.96,418.69,1205.0,414.9486,414.9486,413.7409,414.4635,1205.0
2023-10-19 12:20:00,418.79,419.56,416.41,416.96,7563.0,414.5625,415.3247,412.2065,412.751,7563.0
2023-10-19 12:30:00,416.42,416.42,413.08,413.45,5104.0,412.2164,412.2164,408.9101,409.2764,5104.0
2023-10-19 12:40:00,414.19,415.95,413.54,415.95,1572.0,410.0089,411.7512,409.3655,411.7512,1572.0
2023-10-19 12:50:00,416.91,417.43,416.79,416.86,701.0,412.7015,413.2162,412.5827,412.652,701.0
2023-10-19 13:00:00,417.47,418.83,417.15,418.82,1282.0,413.2558,414.6021,412.939,414.5922,1282.0
2023-10-19 13:10:00,417.69,418.31,416.9,417.64,1486.0,413.4736,414.0873,412.6916,413.4241,1486.0
2023-10-19 13:20:00,416.96,417.61,416.75,417.24,3700.0,412.751,413.3944,412.5431,413.0281,3700.0
2023-10-19 13:30:00,417.67,417.92,414.77,414.78,2398.0,413.4538,413.7013,410.5831,410.593,2398.0
2023-10-19 13:40:00,415.22,416.16,414.8,415.63,3496.0,411.0285,411.959,410.6128,411.4344,3496.0
2023-10-19 13:50:00,415.44,416.15,414.82,415.29,1847.0,411.2463,411.9491,410.6326,411.0978,1847.0
2023-10-19 14:00:00,414.53,415.01,413.75,413.75,600.0,410.3455,410.8206,409.5734,409.5734,600.0
2023-10-19 14:10:00,413.73,414.32,413.56,414.17,1350.0,409.5536,410.1376,409.3853,409.9891,1350.0
2023-10-19 14:20:00,413.57,413.66,413.29,413.46,1053.0,409.3952,409.4843,409.118,409.2863,1053.0
2023-10-19 14:30:00,412.8,412.8,411.72,411.84,9231.0,408.633,408.633,407.5639,407.6826,9231.0
2023-10-19 14:40:00,411.59,411.67,411.55,411.67,300.0,407.4352,407.5144,407.3956,407.5144,300.0
2023-10-19 14:50:00,411.48,412.05,410.91,411.44,2575.0,407.3263,407.8905,406.762,407.2867,2575.0
2023-10-19 15:00:00,410.78,412.06,410.78,411.61,4204.0,406.6333,407.9004,406.6333,407.455,4204.0
2023-10-19 15:10:00,410.99,411.09,410.02,411.09,2734.0,406.8412,406.9402,405.881,406.9402,2734.0
2023-10-19 15:20:00,411.33,411.91,410.13,410.36,2900.0,407.1778,407.7519,405.9899,406.2176,2900.0
2023-10-19 15:30:00,410.91,411.72,410.51,410.98,2948.0,406.762,407.5639,406.3661,406.8313,2948.0
2023-10-19 15:40:00,410.92,410.93,409.85,410.69,7480.0,406.7719,406.7818,405.7127,406.5443,7480.0
2023-10-19 15:50:00,410.87,411.38,410.46,410.48,17549.0,406.7224,407.2273,406.3166,406.3364,17549.0
2023-10-20 09:30:00,409.57,412.02,409.57,410.61,15988.0,405.4356,407.8608,405.4356,406.4651,15988.0
2023-10-20 09:40:00,410.25,411.36,408.41,410.18,3398.0,406.1087,407.2075,404.2873,406.0394,3398.0
2023-10-20 09:50:00,409.9,410.69,405.31,406.94,4176.0,405.7622,406.5443,401.2186,402.8321,4176.0
2023-10-20 10:00:00,406.34,407.74,406.21,406.67,3317.0,402.2382,403.624,402.1095,402.5648,3317.0
2023-10-20 10:10:00,406.54,408.0,406.54,407.9,9279.0,402.4361,403.8814,402.4361,403.7824,9279.0
2023-10-20 10:20:00,407.79,408.54,407.65,407.75,4175.0,403.6735,404.416,403.5349,403.6339,4175.0
2023-10-20 10:30:00,407.06,408.29,406.12,408.17,5565.0,402.9509,404.1685,402.0204,404.0497,5565.0
2023-10-20 10:40:00,407.53,409.62,407.49,408.13,2617.0,403.4162,405.4851,403.3766,404.0101,2617.0
2023-10-20 10:50:00,407.24,407.91,406.58,407.15,3316.0,403.1291,403.7923,402.4757,403.04,3316.0
2023-10-20 11:00:00,406.87,406.88,406.07,406.23,2350.0,402.7628,402.7727,401.9709,402.1293,2350.0
2023-10-20 11:10:00,406.23,407.02,405.91,407.02,4090.0,402.1293,402.9113,401.8125,402.9113,4090.0
2023-10-20 11:20:00,406.68,406.92,406.49,406.49,905.0,402.5747,402.8123,402.3867,402.3867,905.0
2023-10-20 11:30:00,406.3,406.4,405.38,405.38,1904.0,402.1986,402.2976,401.2879,401.2879,1904.0
2023-10-20 11:40:00,405.45,407.49,405.45,407.05,1400.0,401.3572,403.3766,401.3572,402.941,1400.0
2023-10-20 11:50:00,407.5,407.6,406.79,407.12,2421.0,403.3865,403.4854,402.6836,403.0103,2421.0
2023-10-20 12:00:00,407.1,407.59,407.1,407.16,1000.0,402.9905,403.4755,402.9905,403.0499,1000.0
2023-10-20 12:10:00,407.09,407.72,406.98,407.72,834.0,402.9806,403.6042,402.8717,403.6042,834.0
2023-10-20 12:20:00,408.12,408.41,408.12,408.17,3831.0,404.0002,404.2873,404.0002,404.0497,3831.0
2023-10-20 12:30:00,408.94,409.18,408.17,409.18,1210.0,404.8119,405.0495,404.0497,405.0495,1210.0
2023-10-20 12:40:00,408.9,409.87,408.9,409.87,1400.0,404.7723,405.7325,404.7723,405.7325,1400.0
2023-10-20 12:50:00,409.57,410.94,409.28,410.94,4772.0,405.4356,406.7917,405.1485,406.7917,4772.0
2023-10-20 13:00:00,410.49,410.98,409.26,409.28,2181.0,406.3463,406.8313,405.1287,405.1485,2181.0
2023-10-20 13:10:00,409.24,410.89,409.24,410.88,774.0,405.1089,406.7422,405.1089,406.7323,774.0
2023-10-20 13:20:00,411.37,411.37,409.6,409.61,2100.0,407.2174,407.2174,405.4653,405.4752,2100.0
2023-10-20 13:30:00,410.1,410.1,409.55,409.86,619.0,405.9602,405.9602,405.4158,405.7226,619.0
2023-10-20 13:40:00,410.01,411.22,409.56,409.74,3457.0,405.8711,407.0689,405.4257,405.6038,3457.0
2023-10-20 13:50:00,409.78,410.22,409.34,409.91,921.0,405.6434,406.079,405.2079,405.7721,921.0
2023-10-20 14:00:00,409.97,410.14,409.7,410.03,1268.0,405.8315,405.9998,405.5642,405.8909,1268.0
2023-10-20 14:10:00,410.49,410.49,408.31,409.1,1605.0,406.3463,406.3463,404.1883,404.9703,1605.0
2023-10-20 14:20:00,408.69,409.45,408.69,408.96,1033.0,404.5644,405.3168,404.5644,404.8317,1033.0
2023-10-20 14:30:00,408.96,410.9,408.95,410.69,6467.0,404.8317,406.7521,404.8218,406.5443,6467.0
2023-10-20 14:40:00,410.63,410.7,409.79,410.49,6334.0,406.4849,406.5542,405.6533,406.3463,6334.0
2023-10-20 14:50:00,410.39,411.38,409.59,410.96,4243.0,406.2473,407.2273,405.4554,406.8115,4243.0
2023-10-20 15:00:00,411.02,411.35,410.5,410.99,5264.0,406.8709,407.1976,406.3562,406.8412,5264.0
2023-10-20 15:10:00,411.11,411.34,410.68,411.25,1101.0,406.96,407.1877,406.5344,407.0986,1101.0
2023-10-20 15:20:00,411.13,411.16,410.38,411.04,3288.0,406.9798,407.0095,406.2374,406.8907,3288.0
2023-10-20 15:30:00,411.3,411.37,410.87,411.37,3122.0,407.1481,407.2174,406.7224,407.2174,3122.0
2023-10-20 15:40:00,411.19,411.21,410.31,410.68,11937.0,407.0392,407.059,406.1681,406.5344,11937.0
2023-10-20 15:50:00,410.54,410.54,409.63,410.13,27370.0,406.3958,406.3958,405.495,405.9899,27370.0
2023-10-23 09:30:00,407.61,412.21,406.1,409.06,5658.0,403.4953,408.0489,402.0006,404.9307,5658.0
2023-10-23 09:40:00,409.55,411.8,409.01,410.67,7426.0,405.4158,407.6431,404.8812,406.5245,7426.0
2023-10-23 09:50:00,413.6,415.05,411.36,415.05,1524.0,409.4249,410.8602,407.2075,410.8602,1524.0
2023-10-23 10:00:00,413.31,414.03,411.57,413.52,4686.0,409.1378,409.8505,407.4154,409.3457,4686.0
2023-10-23 10:10:00,413.73,414.0,413.19,414.0,1038.0,409.5536,409.8208,409.019,409.8208,1038.0
2023-10-23 10:20:00,413.84,415.09,413.83,414.77,2838.0,409.6625,410.8998,409.6526,410.5831,2838.0
2023-10-23 10:30:00,414.61,414.87,413.36,413.36,5228.0,410.4247,410.6821,409.1873,409.1873,5228.0
2023-10-23 10:40:00,413.52,413.9,412.92,413.61,1749.0,409.3457,409.7219,408.7517,409.4348,1749.0
2023-10-23 10:50:00,413.61,413.61,412.78,413.0,1513.0,409.4348,409.4348,408.6132,408.8309,1513.0
2023-10-23 11:00:00,412.87,413.82,412.66,413.62,2300.0,408.7022,409.6427,408.4944,409.4447,2300.0
2023-10-23 11:10:00,414.0,414.69,413.76,414.34,1839.0,409.8208,410.5039,409.5833,410.1574,1839.0
2023-10-23 11:20:00,415.71,416.05,414.81,415.34,6134.0,411.5136,411.8501,410.6227,411.1473,6134.0
2023-10-23 11:30:00,415.72,415.72,415.26,415.54,500.0,411.5235,411.5235,411.0681,411.3453,500.0
2023-10-23 11:40:00,415.78,416.58,415.43,416.58,4521.0,411.5829,412.3748,411.2364,412.3748,4521.0
2023-10-23 11:50:00,416.91,416.92,415.68,416.0,18622.0,412.7015,412.7114,411.4839,411.8007,18622.0
2023-10-23 12:00:00,415.79,415.79,414.43,415.2,2408.0,411.5928,411.5928,410.2465,411.0087,2408.0
2023-10-23 12:10:00,415.19,416.32,413.88,414.6,7883.0,410.9988,412.1174,409.7021,410.4148,7883.0
2023-10-23 12:20:00,414.59,416.88,414.32,416.88,5159.0,410.4049,412.6718,410.1376,412.6718,5159.0
2023-10-23 12:30:00,416.5,417.55,416.36,416.67,10142.0,412.2956,413.335,412.157,412.4639,10142.0
2023-10-23 12:40:00,416.77,417.04,416.67,416.71,2757.0,412.5629,412.8302,412.4639,412.5035,2757.0
2023-10-23 12:50:00,416.9,417.14,416.75,417.1,700.0,412.6916,412.9291,412.5431,412.8895,700.0
2023-10-23 13:00:00,417.55,417.55,416.63,417.12,4784.0,413.335,413.335,412.4243,412.9093,4784.0
2023-10-23 13:10:00,417.1,417.1,416.2,416.65,2966.0,412.8895,412.8895,411.9986,412.4441,2966.0
2023-10-23 13:20:00,416.35,417.4,416.35,416.48,17750.0,412.1471,413.1865,412.1471,412.2758,17750.0
2023-10-23 13:30:00,416.78,417.39,416.78,416.93,1119.0,412.5728,413.1766,412.5728,412.7213,1119.0
2023-10-23 13:40:00,416.99,417.63,416.75,417.37,2432.0,412.7807,413.4142,412.5431,413.1568,2432.0
2023-10-23 13:50:00,417.24,417.24,415.78,416.04,15064.0,413.0281,413.0281,411.5829,411.8402,15064.0
2023-10-23 14:00:00,415.77,416.29,415.75,416.29,1170.0,411.573,412.0877,411.5532,412.0877,1170.0
2023-10-23 14:10:00,415.88,415.88,415.73,415.73,200.0,411.6819,411.6819,411.5334,411.5334,200.0
2023-10-23 14:20:00,413.39,415.37,413.39,415.26,3000.0,409.217,411.177,409.217,411.0681,3000.0
2023-10-23 14:30:00,415.46,416.2,414.57,416.2,3640.0,411.2661,411.9986,410.3851,411.9986,3640.0
2023-10-23 14:40:00,416.39,416.78,415.61,416.36,3974.0,412.1867,412.5728,411.4146,412.157,3974.0
2023-10-23 14:50:00,415.86,416.41,415.83,416.41,3271.0,411.6621,412.2065,411.6324,412.2065,3271.0
2023-10-23 15:00:00,416.41,416.47,415.15,415.16,2925.0,412.2065,412.2659,410.9592,410.9691,2925.0
2023-10-23 15:10:00,414.95,415.14,414.49,414.77,2747.0,410.7613,410.9493,410.3059,410.5831,2747.0
2023-10-23 15:20:00,414.58,414.59,413.62,413.86,817.0,410.395,410.4049,409.4447,409.6823,817.0
2023-10-23 15:30:00,413.08,414.1,412.91,413.7,4190.0,408.9101,409.9198,408.7418,409.5239,4190.0
2023-10-23 15:40:00,413.46,414.25,413.41,414.25,5366.0,409.2863,410.0683,409.2368,410.0683,5366.0
2023-10-23 15:50:00,414.35,414.36,412.23,412.88,16853.0,410.1673,410.1772,408.0687,408.7121,16853.0
2023-10-24 09:30:00,420.75,420.75,416.57,417.28,7444.0,416.5027,416.5027,412.3649,413.0677,7444.0
2023-10-24 09:40:00,416.33,417.34,415.97,417.34,900.0,412.1273,413.1271,411.771,413.1271,900.0
2023-10-24 09:50:00,417.09,418.85,416.44,418.85,8869.0,412.8796,414.6219,412.2362,414.6219,8869.0
2023-10-24 10:00:00,418.64,419.89,416.9,419.69,4316.0,414.414,415.6514,412.6916,415.4534,4316.0
2023-10-24 10:10:00,420.23,420.23,418.25,418.35,6425.0,415.988,415.988,414.0279,414.1269,6425.0
2023-10-24 10:20:00,418.15,420.79,418.14,420.79,2832.0,413.9289,416.5423,413.9191,416.5423,2832.0
2023-10-24 10:30:00,421.13,421.13,419.16,419.67,1281.0,416.8789,416.8789,414.9288,415.4336,1281.0
2023-10-24 10:40:00,419.25,420.75,419.25,420.2,2400.0,415.0178,416.5027,415.0178,415.9583,2400.0
2023-10-24 10:50:00,420.61,420.61,419.19,419.19,13634.0,416.3641,416.3641,414.9585,414.9585,13634.0
2023-10-24 11:00:00,419.01,419.68,418.93,419.26,1031.0,414.7803,415.4435,414.7011,415.0277,1031.0
2023-10-24 11:10:00,418.58,418.63,417.76,417.76,505.0,414.3546,414.4041,413.5429,413.5429,505.0
2023-10-24 11:20:00,417.98,417.98,416.28,416.94,2061.0,413.7607,413.7607,412.0778,412.7312,2061.0
2023-10-24 11:30:00,416.92,416.92,415.41,415.42,800.0,412.7114,412.7114,411.2166,411.2265,800.0
2023-10-24 11:40:00,415.35,415.78,415.05,415.14,3660.0,411.1572,411.5829,410.8602,410.9493,3660.0
2023-10-24 11:50:00,414.58,415.25,414.39,415.25,1519.0,410.395,411.0582,410.2069,411.0582,1519.0
2023-10-24 12:00:00,415.61,415.61,415.27,415.27,300.0,411.4146,411.4146,411.078,411.078,300.0
2023-10-24 12:10:00,415.17,415.17,413.95,414.62,1711.0,410.979,410.979,409.7713,410.4346,1711.0
2023-10-24 12:20:00,414.55,415.36,414.54,415.12,600.0,410.3653,411.1671,410.3554,410.9295,600.0
2023-10-24 12:30:00,414.95,415.22,414.65,414.96,1989.0,410.7613,411.0285,410.4643,410.7712,1989.0
2023-10-24 12:40:00,414.93,415.27,414.59,414.73,6882.0,410.7415,411.078,410.4049,410.5435,6882.0
2023-10-24 12:50:00,414.63,414.63,414.33,414.44,405.0,410.4445,410.4445,410.1475,410.2564,405.0
2023-10-24 13:00:00,414.47,415.14,414.44,414.72,2522.0,410.2861,410.9493,410.2564,410.5336,2522.0
2023-10-24 13:10:00,414.31,414.63,414.04,414.04,880.0,410.1277,410.4445,409.8604,409.8604,880.0
2023-10-24 13:20:00,414.08,414.08,413.66,413.66,400.0,409.9,409.9,409.4843,409.4843,400.0
2023-10-24 13:30:00,413.81,414.04,413.69,413.7,1517.0,409.6328,409.8604,409.514,409.5239,1517.0
2023-10-24 13:40:00,414.21,414.28,413.92,413.92,762.0,410.0287,410.098,409.7416,409.7416,762.0
2023-10-24 13:50:00,414.12,414.61,414.12,414.25,2327.0,409.9396,410.4247,409.9396,410.0683,2327.0
2023-10-24 14:00:00,414.63,415.33,414.63,415.33,1058.0,410.4445,411.1374,410.4445,411.1374,1058.0
2023-10-24 14:10:00,415.0,416.14,414.92,416.14,1993.0,410.8107,411.9392,410.7316,411.9392,1993.0
2023-10-24 14:20:00,416.04,416.72,416.04,416.59,1400.0,411.8402,412.5134,411.8402,412.3847,1400.0
2023-10-24 14:30:00,416.66,417.25,416.66,417.07,1669.0,412.454,413.038,412.454,412.8599,1669.0
2023-10-24 14:40:00,417.02,417.7,417.01,417.7,936.0,412.8104,413.4835,412.8005,413.4835,936.0
2023-10-24 14:50:00,417.52,417.52,416.82,417.18,2796.0,413.3053,413.3053,412.6124,412.9687,2796.0
2023-10-24 15:00:00,417.48,417.57,417.23,417.56,900.0,413.2657,413.3548,413.0182,413.3449,900.0
2023-10-24 15:10:00,417.59,417.84,417.32,417.38,2080.0,413.3746,413.6221,413.1073,413.1667,2080.0
2023-10-24 15:20:00,417.49,417.49,416.84,417.05,1523.0,413.2756,413.2756,412.6322,412.8401,1523.0
2023-10-24 15:30:00,417.0,417.24,416.62,416.98,5277.0,412.7906,413.0281,412.4144,412.7708,5277.0
2023-10-24 15:40:00,417.14,417.62,416.86,417.02,4326.0,412.9291,413.4043,412.652,412.8104,4326.0
2023-10-24 15:50:00,416.96,417.32,416.39,416.41,14379.0,412.751,413.1073,412.1867,412.2065,14379.0
2023-10-25 09:30:00,413.46,415.31,413.46,414.85,2061.0,409.2863,411.1176,409.2863,410.6623,2061.0
2023-10-25 09:40:00,415.04,415.24,414.2,415.07,1500.0,410.8503,411.0483,410.0188,410.88,1500.0
2023-10-25 09:50:00,415.45,417.38,415.41,416.85,3600.0,411.2562,413.1667,411.2166,412.6421,3600.0
2023-10-25 10:00:00,417.47,417.65,416.04,417.13,9637.0,413.2558,413.434,411.8402,412.9192,9637.0
2023-10-25 10:10:00,416.89,417.16,415.25,415.25,1800.0,412.6817,412.9489,411.0582,411.0582,1800.0
2023-10-25 10:20:00,415.02,415.92,414.46,415.68,3255.0,410.8305,411.7215,410.2762,411.4839,3255.0
2023-10-25 10:30:00,415.72,416.88,414.85,416.88,2300.0,411.5235,412.6718,410.6623,412.6718,2300.0
2023-10-25 10:40:00,416.89,416.89,416.04,416.38,3586.0,412.6817,412.6817,411.8402,412.1768,3586.0
2023-10-25 10:50:00,416.09,416.56,415.67,415.67,1109.0,411.8897,412.355,411.474,411.474,1109.0
2023-10-25 11:00:00,415.91,416.82,415.91,416.31,7192.0,411.7116,412.6124,411.7116,412.1075,7192.0
2023-10-25 11:10:00,416.69,417.15,415.84,417.15,2119.0,412.4837,412.939,411.6423,412.939,2119.0
2023-10-25 11:20:00,417.04,417.08,415.86,417.08,1200.0,412.8302,412.8698,411.6621,412.8698,1200.0
2023-10-25 11:30:00,416.46,416.61,415.75,415.93,1507.0,412.256,412.4045,411.5532,411.7314,1507.0
2023-10-25 11:40:00,415.77,416.11,415.72,415.86,1264.0,411.573,411.9095,411.5235,411.6621,1264.0
2023-10-25 11:50:00,415.61,415.61,414.17,414.3,988.0,411.4146,411.4146,409.9891,410.1178,988.0
2023-10-25 12:00:00,414.47,414.83,413.37,413.37,4096.0,410.2861,410.6425,409.1972,409.1972,4096.0
2023-10-25 12:10:00,413.9,413.9,412.4,412.81,2745.0,409.7219,409.7219,408.237,408.6429,2745.0
2023-10-25 12:20:00,412.97,413.06,412.65,413.06,1915.0,408.8012,408.8903,408.4845,408.8903,1915.0
2023-10-25 12:30:00,413.27,414.34,413.14,413.43,3363.0,409.0982,410.1574,408.9695,409.2566,3363.0
2023-10-25 12:40:00,413.32,413.35,412.42,412.44,1900.0,409.1477,409.1774,408.2568,408.2766,1900.0
2023-10-25 12:50:00,412.39,412.71,412.06,412.71,1300.0,408.2271,408.5439,407.9004,408.5439,1300.0
2023-10-25 13:00:00,412.65,412.79,412.16,412.24,3304.0,408.4845,408.6231,407.9994,408.0786,3304.0
2023-10-25 13:10:00,411.99,413.14,411.98,413.14,3500.0,407.8311,408.9695,407.8212,408.9695,3500.0
2023-10-25 13:20:00,413.2,413.2,412.13,412.25,1513.0,409.0289,409.0289,407.9697,408.0885,1513.0
2023-10-25 13:30:00,412.17,412.17,411.57,411.69,865.0,408.0093,408.0093,407.4154,407.5342,865.0
2023-10-25 13:40:00,411.54,411.54,410.57,410.57,900.0,407.3857,407.3857,406.4255,406.4255,900.0
2023-10-25 13:50:00,410.63,411.16,410.56,411.1,1600.0,406.4849,407.0095,406.4156,406.9501,1600.0
2023-10-25 14:00:00,410.84,411.06,410.72,411.03,1300.0,406.6927,406.9105,406.574,406.8808,1300.0
2023-10-25 14:10:00,411.43,412.39,411.24,412.38,2586.0,407.2768,408.2271,407.0887,408.2172,2586.0
2023-10-25 14:20:00,412.4,412.81,411.81,412.07,2001.0,408.237,408.6429,407.6529,407.9103,2001.0
2023-10-25 14:30:00,411.87,412.12,411.71,411.75,1043.0,407.7123,407.9598,407.554,407.5936,1043.0
2023-10-25 14:40:00,411.75,412.13,411.33,412.13,5388.0,407.5936,407.9697,407.1778,407.9697,5388.0
2023-10-25 14:50:00,412.03,412.81,411.63,412.29,3955.0,407.8707,408.6429,407.4748,408.1281,3955.0
2023-10-25 15:00:00,412.16,412.17,411.22,411.59,2939.0,407.9994,408.0093,407.0689,407.4352,2939.0
2023-10-25 15:10:00,411.47,411.85,411.22,411.69,3143.0,407.3164,407.6925,407.0689,407.5342,3143.0
2023-10-25 15:20:00,411.6,412.68,411.57,411.66,5849.0,407.4451,408.5142,407.4154,407.5045,5849.0
2023-10-25 15:30:00,411.78,412.18,411.77,411.79,1010.0,407.6233,408.0192,407.6134,407.6332,1010.0
2023-10-25 15:40:00,411.67,411.67,411.06,411.53,2670.0,407.5144,407.5144,406.9105,407.3758,2670.0
2023-10-25 15:50:00,411.29,411.33,409.84,410.2,20669.0,407.1382,407.1778,405.7028,406.0592,20669.0
2023-10-26 09:30:00,409.91,409.91,400.25,400.81,10484.0,405.7721,405.7721,396.2096,396.764,10484.0
2023-10-26 09:40:00,401.34,402.24,400.01,402.24,19743.0,397.2886,398.1796,395.9721,398.1796,19743.0
2023-10-26 09:50:00,401.21,403.31,396.65,396.65,10101.0,397.16,399.2388,392.646,392.646,10101.0
2023-10-26 10:00:00,395.26,399.54,395.26,398.32,8971.0,391.27,395.5068,391.27,394.2991,8971.0
2023-10-26 10:10:00,398.31,399.93,396.15,396.77,9149.0,394.2892,395.8929,392.151,392.7648,9149.0
2023-10-26 10:20:00,397.67,400.48,397.67,400.48,3081.0,393.6557,396.4373,393.6557,396.4373,3081.0
2023-10-26 10:30:00,400.33,400.33,398.22,398.91,3159.0,396.2888,396.2888,394.2001,394.8832,3159.0
2023-10-26 10:40:00,399.04,400.72,398.52,400.72,3348.0,395.0119,396.6749,394.4971,396.6749,3348.0
2023-10-26 10:50:00,400.64,402.86,400.64,402.62,4299.0,396.5957,398.7933,396.5957,398.5557,4299.0
2023-10-26 11:00:00,402.69,403.48,402.2,402.47,3500.0,398.625,399.407,398.14,398.4072,3500.0
2023-10-26 11:10:00,402.48,402.48,398.7,399.71,11907.0,398.4171,398.4171,394.6753,395.6751,11907.0
2023-10-26 11:20:00,399.05,399.13,397.96,399.13,5800.0,395.0218,395.1009,393.9428,395.1009,5800.0
2023-10-26 11:30:00,399.36,399.85,398.63,398.7,4400.0,395.3286,395.8137,394.606,394.6753,4400.0
2023-10-26 11:40:00,398.25,398.55,395.94,398.48,14839.0,394.2298,394.5268,391.9432,394.4575,14839.0
2023-10-26 11:50:00,398.01,398.47,397.03,397.09,2890.0,393.9923,394.4476,393.0221,393.0815,2890.0
2023-10-26 12:00:00,396.74,397.25,395.9,397.19,4483.0,392.7351,393.2399,391.9036,393.1805,4483.0
2023-10-26 12:10:00,396.92,397.13,394.92,395.52,5513.0,392.9133,393.1211,390.9334,391.5274,5513.0
2023-10-26 12:20:00,395.17,395.53,393.93,395.19,5096.0,391.1809,391.5373,389.9534,391.2007,5096.0
2023-10-26 12:30:00,394.92,394.92,393.55,393.63,12692.0,390.9334,390.9334,389.5773,389.6565,12692.0
2023-10-26 12:40:00,393.62,393.92,392.71,393.26,5999.0,389.6466,389.9435,388.7458,389.2902,5999.0
2023-10-26 12:50:00,393.57,394.25,393.36,393.88,6254.0,389.5971,390.2702,389.3892,389.9039,6254.0
2023-10-26 13:00:00,393.75,395.03,393.23,393.56,10840.0,389.7753,391.0423,389.2605,389.5872,10840.0
2023-10-26 13:10:00,393.51,394.18,392.96,393.98,3355.0,389.5377,390.2009,388.9932,390.0029,3355.0
2023-10-26 13:20:00,393.74,394.41,392.54,392.54,5125.0,389.7654,390.4286,388.5775,388.5775,5125.0
2023-10-26 13:30:00,392.49,393.15,391.79,392.11,7731.0,388.528,389.1813,387.835,388.1518,7731.0
2023-10-26 13:40:00,391.84,393.12,391.84,392.38,3830.0,387.8845,389.1516,387.8845,388.4191,3830.0
2023-10-26 13:50:00,392.15,393.75,392.08,393.5,4005.0,388.1914,389.7753,388.1221,389.5278,4005.0
2023-10-26 14:00:00,393.46,393.48,392.49,392.62,2829.0,389.4882,389.508,388.528,388.6567,2829.0
2023-10-26 14:10:00,392.65,394.5,392.47,394.11,5479.0,388.6864,390.5177,388.5082,390.1316,5479.0
2023-10-26 14:20:00,394.06,394.41,392.92,394.41,8419.0,390.0821,390.4286,388.9536,390.4286,8419.0
2023-10-26 14:30:00,395.17,396.24,395.15,395.47,3274.0,391.1809,392.2401,391.1611,391.4779,3274.0
2023-10-26 14:40:00,395.57,396.36,395.2,395.86,9468.0,391.5769,392.3589,391.2106,391.864,9468.0
2023-10-26 14:50:00,396.02,398.89,396.02,398.87,5581.0,392.0223,394.8634,392.0223,394.8436,5581.0
2023-10-26 15:00:00,398.86,399.5,398.76,399.13,4454.0,394.8337,395.4672,394.7347,395.1009,4454.0
2023-10-26 15:10:00,398.99,398.99,396.69,396.7,8455.0,394.9624,394.9624,392.6856,392.6955,8455.0
2023-10-26 15:20:00,396.81,397.62,396.67,396.72,8847.0,392.8044,393.6062,392.6658,392.7153,8847.0
2023-10-26 15:30:00,396.72,397.11,395.96,395.96,8722.0,392.7153,393.1013,391.9629,391.9629,8722.0
2023-10-26 15:40:00,396.05,397.2,395.5,396.7,15773.0,392.052,393.1904,391.5076,392.6955,15773.0
2023-10-26 15:50:00,397.06,398.05,396.94,397.95,30946.0,393.0518,394.0319,392.9331,393.9329,30946.0
2023-10-27 09:30:00,398.62,398.89,394.29,394.43,7199.0,394.5961,394.8634,390.3098,390.4484,7199.0
2023-10-27 09:40:00,394.68,394.68,389.9,392.54,8766.0,390.6959,390.6959,385.9641,388.5775,8766.0
2023-10-27 09:50:00,391.85,394.0,390.73,394.0,8312.0,387.8944,390.0227,386.7857,390.0227,8312.0
2023-10-27 10:00:00,391.1,394.14,390.46,393.71,4740.0,387.152,390.1613,386.5185,389.7357,4740.0
2023-10-27 10:10:00,394.13,395.25,393.79,394.16,2590.0,390.1514,391.2601,389.8149,390.1811,2590.0
2023-10-27 10:20:00,394.9,394.9,393.77,394.66,3710.0,390.9136,390.9136,389.7951,390.6761,3710.0
2023-10-27 10:30:00,394.71,397.4,394.71,397.06,3259.0,390.7256,393.3884,390.7256,393.0518,3259.0
2023-10-27 10:40:00,396.71,398.78,396.6,397.81,3875.0,392.7054,394.7545,392.5965,393.7943,3875.0
2023-10-27 10:50:00,397.81,399.01,397.81,398.92,3959.0,393.7943,394.9822,393.7943,394.8931,3959.0
2023-10-27 11:00:00,398.49,399.67,398.49,399.67,1635.0,394.4674,395.6355,394.4674,395.6355,1635.0
2023-10-27 11:10:00,399.89,400.32,399.6,400.22,2327.0,395.8533,396.2789,395.5662,396.1799,2327.0
2023-10-27 11:20:00,400.16,400.98,400.0,400.71,2351.0,396.1206,396.9323,395.9622,396.665,2351.0
2023-10-27 11:30:00,400.14,400.45,399.97,400.09,4671.0,396.1008,396.4076,395.9325,396.0513,4671.0
2023-10-27 11:40:00,400.17,400.48,399.9,400.19,5706.0,396.1305,396.4373,395.8632,396.1502,5706.0
2023-10-27 11:50:00,400.0,400.18,399.19,399.7,5500.0,395.9622,396.1403,395.1603,395.6652,5500.0
2023-10-27 12:00:00,399.56,399.57,398.58,399.36,2310.0,395.5266,395.5365,394.5565,395.3286,2310.0
2023-10-27 12:10:00,399.5,399.51,398.05,398.85,1777.0,395.4672,395.4771,394.0319,394.8238,1777.0
2023-10-27 12:20:00,398.86,398.86,398.25,398.7,2930.0,394.8337,394.8337,394.2298,394.6753,2930.0
2023-10-27 12:30:00,398.75,398.83,398.17,398.28,2152.0,394.7248,394.804,394.1506,394.2595,2152.0
2023-10-27 12:40:00,398.19,398.29,396.46,396.46,9947.0,394.1704,394.2694,392.4579,392.4579,9947.0
2023-10-27 12:50:00,396.47,396.77,395.86,396.77,2700.0,392.4678,392.7648,391.864,392.7648,2700.0
2023-10-27 13:00:00,396.17,396.82,395.43,395.85,2058.0,392.1708,392.8143,391.4383,391.8541,2058.0
2023-10-27 13:10:00,395.9,397.02,395.86,396.17,2685.0,391.9036,393.0122,391.864,392.1708,2685.0
2023-10-27 13:20:00,396.18,396.28,395.81,396.08,1401.0,392.1807,392.2797,391.8145,392.0817,1401.0
2023-10-27 13:30:00,395.92,397.2,395.91,397.2,2027.0,391.9234,393.1904,391.9135,393.1904,2027.0
2023-10-27 13:40:00,397.0,397.52,397.0,397.35,1298.0,392.9924,393.5072,392.9924,393.3389,1298.0
2023-10-27 13:50:00,397.62,398.72,397.1,397.25,6103.0,393.6062,394.6951,393.0914,393.2399,6103.0
2023-10-27 14:00:00,396.87,397.05,396.3,397.05,918.0,392.8638,393.0419,392.2995,393.0419,918.0
2023-10-27 14:10:00,397.03,398.05,397.03,397.74,7151.0,393.0221,394.0319,393.0221,393.725,7151.0
2023-10-27 14:20:00,397.31,397.4,396.62,396.81,2020.0,393.2993,393.3884,392.6163,392.8044,2020.0
2023-10-27 14:30:00,396.77,398.12,396.77,398.12,1302.0,392.7648,394.1011,392.7648,394.1011,1302.0
2023-10-27 14:40:00,397.79,398.71,397.74,398.16,2970.0,393.7745,394.6852,393.725,394.1407,2970.0
2023-10-27 14:50:00,397.76,397.76,396.58,396.98,3001.0,393.7448,393.7448,392.5767,392.9727,3001.0
2023-10-27 15:00:00,397.0,397.39,396.72,397.05,3244.0,392.9924,393.3785,392.7153,393.0419,3244.0
2023-10-27 15:10:00,397.02,397.68,396.92,397.49,2900.0,393.0122,393.6656,392.9133,393.4775,2900.0
2023-10-27 15:20:00,397.47,397.93,396.92,397.93,2440.0,393.4577,393.9131,392.9133,393.9131,2440.0
2023-10-27 15:30:00,398.24,398.45,397.06,397.06,3682.0,394.2199,394.4278,393.0518,393.0518,3682.0
2023-10-27 15:40:00,397.06,397.47,396.75,397.41,4681.0,393.0518,393.4577,392.745,393.3983,4681.0
2023-10-27 15:50:00,397.71,399.25,397.47,399.14,21378.0,393.6953,395.2197,393.4577,395.1108,21378.0
2023-10-30 09:30:00,399.83,403.25,399.83,400.53,7078.0,395.7939,399.1794,395.7939,396.4868,7078.0
2023-10-30 09:40:00,401.41,401.89,398.59,401.89,5157.0,397.3579,397.8331,394.5664,397.8331,5157.0
2023-10-30 09:50:00,401.73,402.97,400.5,402.97,6293.0,397.6747,398.9022,396.4571,398.9022,6293.0
2023-10-30 10:00:00,402.94,404.57,401.64,402.77,3414.0,398.8725,400.486,397.5856,398.7042,3414.0
2023-10-30 10:10:00,402.93,403.49,401.97,403.02,4446.0,398.8626,399.4169,397.9123,398.9517,4446.0
2023-10-30 10:20:00,402.69,402.79,401.53,402.33,6027.0,398.625,398.724,397.4767,398.2686,6027.0
2023-10-30 10:30:00,402.67,402.74,400.87,401.47,5919.0,398.6052,398.6745,396.8234,397.4173,5919.0
2023-10-30 10:40:00,401.64,402.68,401.56,401.96,6246.0,397.5856,398.6151,397.5064,397.9024,6246.0
2023-10-30 10:50:00,402.47,403.27,401.87,403.03,3128.0,398.4072,399.1992,397.8133,398.9616,3128.0
2023-10-30 11:00:00,403.31,404.57,403.31,404.57,1525.0,399.2388,400.486,399.2388,400.486,1525.0
2023-10-30 11:10:00,404.81,404.81,403.48,403.48,4423.0,400.7236,400.7236,399.407,399.407,4423.0
2023-10-30 11:20:00,403.48,403.77,402.95,403.31,2884.0,399.407,399.6941,398.8824,399.2388,2884.0
2023-10-30 11:30:00,403.11,404.92,403.11,404.61,3843.0,399.0408,400.8325,399.0408,400.5256,3843.0
2023-10-30 11:40:00,404.69,405.06,403.66,404.08,3667.0,400.6048,400.9711,399.5852,400.001,3667.0
2023-10-30 11:50:00,404.07,405.15,404.0,404.91,3146.0,399.9911,401.0602,399.9218,400.8226,3146.0
2023-10-30 12:00:00,405.08,405.43,404.71,404.72,1879.0,400.9909,401.3374,400.6246,400.6345,1879.0
2023-10-30 12:10:00,404.84,404.86,404.16,404.76,1717.0,400.7533,400.7731,400.0802,400.6741,1717.0
2023-10-30 12:20:00,404.22,405.28,404.17,404.73,4247.0,400.1396,401.1889,400.0901,400.6444,4247.0
2023-10-30 12:30:00,405.03,405.72,404.75,404.97,3004.0,400.9414,401.6244,400.6642,400.882,3004.0
2023-10-30 12:40:00,404.57,404.99,403.99,404.81,3200.0,400.486,400.9018,399.9119,400.7236,3200.0
2023-10-30 12:50:00,404.53,404.77,404.07,404.08,1849.0,400.4464,400.684,399.9911,400.001,1849.0
2023-10-30 13:00:00,404.61,405.42,404.57,404.89,2930.0,400.5256,401.3275,400.486,400.8028,2930.0
2023-10-30 13:10:00,404.85,406.18,404.59,405.58,4586.0,400.7632,402.0798,400.5058,401.4858,4586.0
2023-10-30 13:20:00,405.95,406.54,405.51,406.48,2575.0,401.8521,402.4361,401.4165,402.3768,2575.0
2023-10-30 13:30:00,406.79,406.81,405.67,405.77,1611.0,402.6836,402.7034,401.5749,401.6739,1611.0
2023-10-30 13:40:00,405.8,406.38,405.64,406.2,2098.0,401.7036,402.2778,401.5452,402.0996,2098.0
2023-10-30 13:50:00,406.27,406.7,405.76,406.69,1776.0,402.1689,402.5945,401.664,402.5846,1776.0
2023-10-30 14:00:00,406.74,406.74,406.27,406.27,1088.0,402.6341,402.6341,402.1689,402.1689,1088.0
2023-10-30 14:10:00,406.63,406.78,405.85,405.9,1926.0,402.5252,402.6737,401.7531,401.8026,1926.0
2023-10-30 14:20:00,405.64,406.12,405.34,405.88,2241.0,401.5452,402.0204,401.2483,401.7828,2241.0
2023-10-30 14:30:00,405.78,407.17,405.78,406.92,4346.0,401.6838,403.0598,401.6838,402.8123,4346.0
2023-10-30 14:40:00,407.0,407.27,406.57,407.06,4345.0,402.8915,403.1588,402.4658,402.9509,4345.0
2023-10-30 14:50:00,406.93,406.99,405.74,406.5,4420.0,402.8222,402.8816,401.6442,402.3966,4420.0
2023-10-30 15:00:00,406.67,407.05,406.56,406.72,3325.0,402.5648,402.941,402.4559,402.6143,3325.0
2023-10-30 15:10:00,406.32,406.82,406.28,406.78,1600.0,402.2184,402.7133,402.1788,402.6737,1600.0
2023-10-30 15:20:00,407.03,407.1,406.59,406.86,2705.0,402.9212,402.9905,402.4856,402.7529,2705.0
2023-10-30 15:30:00,406.75,406.8,406.4,406.61,4431.0,402.644,402.6935,402.2976,402.5054,4431.0
2023-10-30 15:40:00,406.53,406.53,405.32,406.06,7413.0,402.4262,402.4262,401.2285,401.961,7413.0
2023-10-30 15:50:00,405.96,406.28,404.88,404.99,34706.0,401.862,402.1788,400.7929,400.9018,34706.0
2023-10-31 09:30:00,404.93,408.38,404.93,406.98,2313.0,400.8424,404.2576,400.8424,402.8717,2313.0
2023-10-31 09:40:00,406.59,408.81,406.59,408.39,1400.0,402.4856,404.6832,402.4856,404.2675,1400.0
2023-10-31 09:50:00,407.82,407.82,406.91,406.91,200.0,403.7032,403.7032,402.8024,402.8024,200.0
2023-10-31 10:00:00,407.52,408.36,407.35,407.72,2698.0,403.4063,404.2378,403.238,403.6042,2698.0
2023-10-31 10:10:00,408.29,409.46,408.17,408.72,4639.0,404.1685,405.3267,404.0497,404.5941,4639.0
2023-10-31 10:20:00,407.98,408.44,407.83,408.2,1198.0,403.8616,404.317,403.7131,404.0794,1198.0
2023-10-31 10:30:00,408.19,408.19,406.13,406.59,3011.0,404.0695,404.0695,402.0303,402.4856,3011.0
2023-10-31 10:40:00,406.95,409.62,406.87,409.62,5279.0,402.842,405.4851,402.7628,405.4851,5279.0
2023-10-31 10:50:00,409.34,409.72,408.59,409.72,1800.0,405.2079,405.584,404.4655,405.584,1800.0
2023-10-31 11:00:00,410.2,410.34,409.6,410.04,2101.0,406.0592,406.1978,405.4653,405.9008,2101.0
2023-10-31 11:10:00,410.13,410.69,410.12,410.58,2621.0,405.9899,406.5443,405.98,406.4354,2621.0
2023-10-31 11:20:00,411.11,411.47,410.36,411.36,3132.0,406.96,407.3164,406.2176,407.2075,3132.0
2023-10-31 11:30:00,411.36,411.53,410.34,410.87,7208.0,407.2075,407.3758,406.1978,406.7224,7208.0
2023-10-31 11:40:00,410.77,410.94,410.61,410.85,3501.0,406.6234,406.7917,406.4651,406.7026,3501.0
2023-10-31 11:50:00,410.86,411.75,410.86,411.75,1789.0,406.7125,407.5936,406.7125,407.5936,1789.0
2023-10-31 12:00:00,411.81,412.75,411.58,412.6,5268.0,407.6529,408.5835,407.4253,408.435,5268.0
2023-10-31 12:10:00,412.24,412.69,411.47,411.91,6165.0,408.0786,408.5241,407.3164,407.7519,6165.0
2023-10-31 12:20:00,411.65,412.75,411.46,411.78,3447.0,407.4946,408.5835,407.3065,407.6233,3447.0
2023-10-31 12:30:00,411.93,412.64,411.18,412.06,2805.0,407.7717,408.4746,407.0293,407.9004,2805.0
2023-10-31 12:40:00,412.06,412.68,412.06,412.47,1201.0,407.9004,408.5142,407.9004,408.3063,1201.0
2023-10-31 12:50:00,412.05,412.05,411.64,411.87,1557.0,407.8905,407.8905,407.4847,407.7123,1557.0
2023-10-31 13:00:00,411.84,412.14,411.1,411.11,2392.0,407.6826,407.9796,406.9501,406.96,2392.0
2023-10-31 13:10:00,411.1,411.17,410.27,410.64,3070.0,406.9501,407.0194,406.1285,406.4948,3070.0
2023-10-31 13:20:00,410.77,411.14,410.47,410.86,1429.0,406.6234,406.9897,406.3265,406.7125,1429.0
2023-10-31 13:30:00,411.09,411.34,410.76,411.24,709.0,406.9402,407.1877,406.6135,407.0887,709.0
2023-10-31 13:40:00,411.01,411.3,410.85,411.09,3071.0,406.861,407.1481,406.7026,406.9402,3071.0
2023-10-31 13:50:00,411.14,411.32,411.0,411.32,1700.0,406.9897,407.1679,406.8511,407.1679,1700.0
2023-10-31 14:00:00,411.3,411.3,410.8,411.25,2051.0,407.1481,407.1481,406.6531,407.0986,2051.0
2023-10-31 14:10:00,410.92,411.16,410.47,410.47,2133.0,406.7719,407.0095,406.3265,406.3265,2133.0
2023-10-31 14:20:00,410.69,410.93,409.9,409.91,2572.0,406.5443,406.7818,405.7622,405.7721,2572.0
2023-10-31 14:30:00,409.58,410.29,409.24,410.07,6568.0,405.4455,406.1483,405.1089,405.9305,6568.0
2023-10-31 14:40:00,410.09,410.14,409.71,409.71,1907.0,405.9503,405.9998,405.5741,405.5741,1907.0
2023-10-31 14:50:00,410.06,410.11,409.56,409.71,4107.0,405.9206,405.9701,405.4257,405.5741,4107.0
2023-10-31 15:00:00,410.01,410.12,409.03,409.39,2305.0,405.8711,405.98,404.901,405.2574,2305.0
2023-10-31 15:10:00,409.39,410.07,409.07,409.76,2985.0,405.2574,405.9305,404.9406,405.6236,2985.0
2023-10-31 15:20:00,409.75,409.82,409.28,409.63,2650.0,405.6137,405.683,405.1485,405.495,2650.0
2023-10-31 15:30:00,409.46,410.13,409.3,409.79,5116.0,405.3267,405.9899,405.1683,405.6533,5116.0
2023-10-31 15:40:00,409.78,409.98,409.3,409.33,9316.0,405.6434,405.8414,405.1683,405.198,9316.0
2023-10-31 15:50:00,409.34,409.74,408.73,408.81,27973.0,405.2079,405.6038,404.604,404.6832,27973.0
2023-11-01 09:30:00,417.0,424.99,417.0,420.82,31591.0,412.7906,420.6999,412.7906,416.572,31591.0
2023-11-01 09:40:00,419.94,420.64,415.13,416.25,10987.0,415.7009,416.3938,410.9394,412.0481,10987.0
2023-11-01 09:50:00,416.84,423.25,416.84,421.03,11242.0,412.6322,418.9775,412.6322,416.7799,11242.0
2023-11-01 10:00:00,421.1,423.0,421.1,421.3,9264.0,416.8492,418.73,416.8492,417.0472,9264.0
2023-11-01 10:10:00,420.79,424.23,419.08,423.55,6774.0,416.5423,419.9476,414.8496,419.2744,6774.0
2023-11-01 10:20:00,424.99,432.06,424.99,429.95,10779.0,420.6999,427.6985,420.6999,425.6098,10779.0
2023-11-01 10:30:00,430.02,430.2,428.22,428.31,6095.0,425.6791,425.8573,423.8973,423.9864,6095.0
2023-11-01 10:40:00,428.25,429.26,428.0,428.54,6257.0,423.927,424.9268,423.6795,424.2141,6257.0
2023-11-01 10:50:00,428.26,428.26,426.58,427.69,4707.0,423.9369,423.9369,422.2739,423.3726,4707.0
2023-11-01 11:00:00,427.62,428.87,427.08,427.15,3299.0,423.3034,424.5407,422.7688,422.8381,3299.0
2023-11-01 11:10:00,427.32,427.53,423.93,424.33,8393.0,423.0064,423.2143,419.6506,420.0466,8393.0
2023-11-01 11:20:00,426.41,433.15,426.4,432.58,11960.0,422.1056,428.7775,422.0957,428.2133,11960.0
2023-11-01 11:30:00,433.5,434.58,431.76,434.54,4922.0,429.124,430.1931,427.4016,430.1535,4922.0
2023-11-01 11:40:00,434.29,434.79,431.25,432.0,7928.0,429.906,430.401,426.8967,427.6391,7928.0
2023-11-01 11:50:00,432.22,435.88,431.8,434.96,3528.0,427.8569,431.48,427.4412,430.5693,3528.0
2023-11-01 12:00:00,435.8,435.8,431.5,434.23,10290.0,431.4008,431.4008,427.1442,429.8466,10290.0
2023-11-01 12:10:00,434.2,434.62,428.94,432.23,10182.0,429.8169,430.2327,424.61,427.8668,10182.0
2023-11-01 12:20:00,431.79,434.02,431.79,433.56,3245.0,427.4313,429.6387,427.4313,429.1834,3245.0
2023-11-01 12:30:00,433.7,433.85,430.94,430.94,6168.0,429.322,429.4705,426.5898,426.5898,6168.0
2023-11-01 12:40:00,431.41,432.96,430.71,430.83,11596.0,427.0551,428.5894,426.3622,426.481,11596.0
2023-11-01 12:50:00,430.33,430.42,429.5,430.22,2422.0,425.986,426.0751,425.1644,425.8771,2422.0
2023-11-01 13:00:00,431.21,431.21,430.09,430.44,1901.0,426.8571,426.8571,425.7484,426.0949,1901.0
2023-11-01 13:10:00,430.73,431.49,430.27,430.63,7318.0,426.382,427.1343,425.9266,426.283,7318.0
2023-11-01 13:20:00,431.1,431.1,429.44,430.66,3000.0,426.7482,426.7482,425.105,426.3127,3000.0
2023-11-01 13:30:00,430.15,430.34,429.64,430.22,3346.0,425.8078,425.9959,425.303,425.8771,3346.0
2023-11-01 13:40:00,430.54,434.29,430.47,433.85,17744.0,426.1939,429.906,426.1246,429.4705,17744.0
2023-11-01 13:50:00,434.26,436.6,433.72,436.0,17656.0,429.8763,432.1927,429.3418,431.5988,17656.0
2023-11-01 14:00:00,435.58,435.67,433.5,434.31,6718.0,431.183,431.2721,429.124,429.9258,6718.0
2023-11-01 14:10:00,434.63,436.21,433.98,435.21,9394.0,430.2426,431.8066,429.5992,430.8167,9394.0
2023-11-01 14:20:00,435.21,435.63,434.73,435.23,4701.0,430.8167,431.2325,430.3416,430.8365,4701.0
2023-11-01 14:30:00,435.78,438.41,435.78,436.28,11188.0,431.381,433.9844,431.381,431.8759,11188.0
2023-11-01 14:40:00,436.21,436.54,434.73,436.14,9579.0,431.8066,432.1333,430.3416,431.7373,9579.0
2023-11-01 14:50:00,436.22,438.95,436.22,438.45,12055.0,431.8165,434.519,431.8165,434.024,12055.0
2023-11-01 15:00:00,438.48,440.54,437.95,439.11,11411.0,434.0537,436.0929,433.5291,434.6774,11411.0
2023-11-01 15:10:00,439.12,439.72,438.11,439.21,11759.0,434.6873,435.2812,433.6875,434.7764,11759.0
2023-11-01 15:20:00,439.0,439.93,438.55,439.3,18651.0,434.5685,435.4891,434.123,434.8654,18651.0
2023-11-01 15:30:00,439.3,439.49,437.86,438.17,30832.0,434.8654,435.0535,433.44,433.7469,30832.0
2023-11-01 15:40:00,437.76,439.84,437.76,439.58,21015.0,433.341,435.4,433.341,435.1426,21015.0
2023-11-01 15:50:00,439.55,439.95,431.07,438.96,57617.0,435.1129,435.5089,426.7185,434.5289,57617.0
2023-11-02 09:30:00,441.16,447.89,441.15,445.52,11282.0,436.7067,443.3687,436.6968,441.0227,11282.0
2023-11-02 09:40:00,444.36,445.38,440.89,444.43,7679.0,439.8744,440.8841,436.4394,439.9437,7679.0
2023-11-02 09:50:00,444.49,445.47,443.32,443.63,4945.0,440.0031,440.9732,438.8449,439.1517,4945.0
2023-11-02 10:00:00,443.87,444.19,441.42,441.85,4868.0,439.3893,439.7061,436.964,437.3897,4868.0
2023-11-02 10:10:00,441.53,446.54,440.84,446.54,11716.0,437.0729,442.0324,436.3899,442.0324,11716.0
2023-11-02 10:20:00,446.53,446.96,444.29,445.42,4695.0,442.0225,442.4481,439.8051,440.9237,4695.0
2023-11-02 10:30:00,445.39,446.02,443.54,443.54,4111.0,440.894,441.5176,439.0626,439.0626,4111.0
2023-11-02 10:40:00,443.52,447.08,443.51,446.62,7383.0,439.0428,442.5669,439.033,442.1116,7383.0
2023-11-02 10:50:00,446.65,449.28,446.24,448.25,26150.0,442.1413,444.7447,441.7354,443.7251,26150.0
2023-11-02 11:00:00,448.1,448.11,445.83,445.83,2617.0,443.5766,443.5865,441.3295,441.3295,2617.0
2023-11-02 11:10:00,445.66,445.71,444.27,444.79,2314.0,441.1612,441.2107,439.7853,440.3,2314.0
2023-11-02 11:20:00,445.36,446.13,445.04,445.41,2702.0,440.8643,441.6265,440.5475,440.9138,2702.0
2023-11-02 11:30:00,445.43,445.94,444.2,444.2,5207.0,440.9336,441.4384,439.716,439.716,5207.0
2023-11-02 11:40:00,444.19,444.42,443.41,443.84,4918.0,439.7061,439.9338,438.934,439.3596,4918.0
2023-11-02 11:50:00,443.67,443.67,442.41,442.41,2397.0,439.1913,439.1913,437.9441,437.9441,2397.0
2023-11-02 12:00:00,442.36,443.15,442.15,442.99,3101.0,437.8946,438.6766,437.6867,438.5182,3101.0
2023-11-02 12:10:00,443.02,443.06,442.1,442.39,4638.0,438.5479,438.5875,437.6372,437.9243,4638.0
2023-11-02 12:20:00,442.84,443.57,442.84,443.57,2858.0,438.3697,439.0923,438.3697,439.0923,2858.0
2023-11-02 12:30:00,443.51,443.69,442.69,443.67,6248.0,439.033,439.2111,438.2212,439.1913,6248.0
2023-11-02 12:40:00,443.68,443.83,442.37,442.76,2470.0,439.2012,439.3497,437.9045,438.2905,2470.0
2023-11-02 12:50:00,442.41,442.6,440.71,440.72,1500.0,437.9441,438.1321,436.2612,436.2711,1500.0
2023-11-02 13:00:00,440.99,442.32,440.87,441.97,4759.0,436.5384,437.855,436.4196,437.5085,4759.0
2023-11-02 13:10:00,441.57,442.53,441.57,442.36,1542.0,437.1125,438.0628,437.1125,437.8946,1542.0
2023-11-02 13:20:00,442.25,442.25,441.6,442.12,5512.0,437.7857,437.7857,437.1422,437.657,5512.0
2023-11-02 13:30:00,442.35,443.1,442.35,442.84,1944.0,437.8847,438.6271,437.8847,438.3697,1944.0
2023-11-02 13:40:00,442.82,443.01,442.52,442.53,1790.0,438.3499,438.538,438.0529,438.0628,1790.0
2023-11-02 13:50:00,442.19,442.76,441.75,441.75,3338.0,437.7263,438.2905,437.2907,437.2907,3338.0
2023-11-02 14:00:00,441.98,442.05,441.45,441.63,2078.0,437.5184,437.5877,436.9937,437.1719,2078.0
2023-11-02 14:10:00,441.57,441.84,440.73,441.84,7415.0,437.1125,437.3798,436.281,437.3798,7415.0
2023-11-02 14:20:00,441.89,441.99,441.19,441.23,3094.0,437.4293,437.5283,436.7364,436.776,3094.0
2023-11-02 14:30:00,441.19,441.47,440.39,440.56,3327.0,436.7364,437.0135,435.9444,436.1127,3327.0
2023-11-02 14:40:00,440.55,441.07,440.38,440.87,4207.0,436.1028,436.6176,435.9345,436.4196,4207.0
2023-11-02 14:50:00,440.87,441.29,440.29,440.3,2051.0,436.4196,436.8354,435.8455,435.8554,2051.0
2023-11-02 15:00:00,439.98,440.06,439.63,439.99,1910.0,435.5386,435.6178,435.1921,435.5485,1910.0
2023-11-02 15:10:00,440.24,441.38,439.99,440.39,6852.0,435.796,436.9245,435.5485,435.9444,6852.0
2023-11-02 15:20:00,439.93,439.93,438.53,438.53,4231.0,435.4891,435.4891,434.1032,434.1032,4231.0
2023-11-02 15:30:00,438.82,440.25,438.82,440.25,12014.0,434.3903,435.8059,434.3903,435.8059,12014.0
2023-11-02 15:40:00,440.26,440.38,439.39,439.59,5799.0,435.8158,435.9345,434.9545,435.1525,5799.0
2023-11-02 15:50:00,439.53,440.92,439.44,440.87,33281.0,435.0931,436.4691,435.004,436.4196,33281.0
2023-11-03 09:30:00,448.99,448.99,447.07,447.07,4401.0,444.4576,444.4576,442.557,442.557,4401.0
2023-11-03 09:40:00,446.98,449.59,442.23,445.62,10883.0,442.4679,445.0516,437.7659,441.1217,10883.0
2023-11-03 09:50:00,445.37,445.75,443.93,445.32,4423.0,440.8742,441.2503,439.4487,440.8247,4423.0
2023-11-03 10:00:00,446.13,446.43,446.09,446.43,400.0,441.6265,441.9235,441.5869,441.9235,400.0
2023-11-03 10:10:00,446.56,447.0,445.64,445.64,1205.0,442.0522,442.4877,441.1414,441.1414,1205.0
2023-11-03 10:20:00,445.31,445.35,442.9,443.48,978.0,440.8148,440.8544,438.4291,439.0033,978.0
2023-11-03 10:30:00,442.75,443.22,442.16,442.47,6356.0,438.2806,438.7459,437.6966,438.0034,6356.0
2023-11-03 10:40:00,442.62,443.64,442.61,443.04,1771.0,438.1519,439.1616,438.142,438.5677,1771.0
2023-11-03 10:50:00,442.84,442.84,441.84,442.5,2200.0,438.3697,438.3697,437.3798,438.0331,2200.0
2023-11-03 11:00:00,443.0,443.69,441.51,442.21,2423.0,438.5281,439.2111,437.0531,437.7461,2423.0
2023-11-03 11:10:00,441.1,442.67,441.09,442.67,701.0,436.6473,438.2014,436.6374,438.2014,701.0
2023-11-03 11:20:00,441.49,442.66,441.49,442.66,14376.0,437.0333,438.1915,437.0333,438.1915,14376.0
2023-11-03 11:30:00,442.96,442.97,442.81,442.81,800.0,438.4885,438.4984,438.34,438.34,800.0
2023-11-03 11:40:00,443.29,443.71,443.29,443.71,400.0,438.8152,439.2309,438.8152,439.2309,400.0
2023-11-03 11:50:00,443.96,444.29,443.41,443.67,857.0,439.4784,439.8051,438.934,439.1913,857.0
2023-11-03 12:00:00,444.08,444.08,443.52,443.53,500.0,439.5972,439.5972,439.0428,439.0527,500.0
2023-11-03 12:10:00,444.1,445.14,443.79,445.14,1430.0,439.617,440.6465,439.3101,440.6465,1430.0
2023-11-03 12:20:00,444.91,446.22,444.72,446.2,2585.0,440.4188,441.7156,440.2307,441.6958,2585.0
2023-11-03 12:30:00,446.13,446.42,444.51,444.51,1516.0,441.6265,441.9136,440.0229,440.0229,1516.0
2023-11-03 12:40:00,444.72,444.81,443.33,444.81,1523.0,440.2307,440.3198,438.8548,440.3198,1523.0
2023-11-03 12:50:00,443.84,443.84,443.81,443.81,200.0,439.3596,439.3596,439.3299,439.3299,200.0
2023-11-03 13:00:00,444.29,444.3,442.98,442.98,1100.0,439.8051,439.815,438.5083,438.5083,1100.0
2023-11-03 13:10:00,442.99,443.56,442.92,443.14,1260.0,438.5182,439.0824,438.4489,438.6667,1260.0
2023-11-03 13:20:00,443.33,443.78,443.14,443.78,4101.0,438.8548,439.3002,438.6667,439.3002,4101.0
2023-11-03 13:30:00,443.89,444.51,443.89,444.51,519.0,439.4091,440.0229,439.4091,440.0229,519.0
2023-11-03 13:40:00,444.35,445.48,444.32,444.99,2107.0,439.8645,440.9831,439.8348,440.498,2107.0
2023-11-03 13:50:00,445.38,445.86,445.38,445.72,704.0,440.8841,441.3592,440.8841,441.2206,704.0
2023-11-03 14:00:00,445.57,445.57,444.68,445.33,1700.0,441.0722,441.0722,440.1911,440.8346,1700.0
2023-11-03 14:10:00,445.06,445.06,444.75,444.75,200.0,440.5673,440.5673,440.2604,440.2604,200.0
2023-11-03 14:20:00,444.55,444.63,443.89,444.63,3106.0,440.0625,440.1416,439.4091,440.1416,3106.0
2023-11-03 14:30:00,444.63,444.63,444.63,444.63,0.0,440.1416,440.1416,440.1416,440.1416,0.0
2023-11-03 14:40:00,445.32,445.71,445.01,445.71,1400.0,440.8247,441.2107,440.5178,441.2107,1400.0
2023-11-03 14:50:00,445.49,446.08,445.49,446.08,2000.0,440.993,441.577,440.993,441.577,2000.0
2023-11-03 15:00:00,446.04,446.44,445.65,445.68,2374.0,441.5374,441.9334,441.1513,441.181,2374.0
2023-11-03 15:10:00,446.03,446.83,446.03,446.29,1939.0,441.5275,442.3194,441.5275,441.7849,1939.0
2023-11-03 15:20:00,446.49,446.59,445.75,446.17,3208.0,441.9829,442.0819,441.2503,441.6661,3208.0
2023-11-03 15:30:00,445.92,446.07,445.49,445.79,4653.0,441.4186,441.5671,440.993,441.2899,4653.0
2023-11-03 15:40:00,446.08,446.09,443.8,443.81,3914.0,441.577,441.5869,439.32,439.3299,3914.0
2023-11-03 15:50:00,443.66,444.23,442.66,442.68,17125.0,439.1814,439.7457,438.1915,438.2113,17125.0
2023-11-06 09:30:00,443.96,443.96,442.5,442.61,3609.0,439.4784,439.4784,438.0331,438.142,3609.0
2023-11-06 09:40:00,441.05,442.41,440.53,441.51,5906.0,436.5978,437.9441,436.083,437.0531,5906.0
2023-11-06 09:50:00,441.4,441.89,440.43,441.89,2796.0,436.9443,437.4293,435.984,437.4293,2796.0
2023-11-06 10:00:00,440.82,441.71,440.38,440.54,3217.0,436.3701,437.2511,435.9345,436.0929,3217.0
2023-11-06 10:10:00,440.3,440.77,438.92,440.77,7059.0,435.8554,436.3206,434.4893,436.3206,7059.0
2023-11-06 10:20:00,440.77,440.96,440.06,440.36,1901.0,436.3206,436.5087,435.6178,435.9147,1901.0
2023-11-06 10:30:00,440.41,440.54,439.36,440.54,4804.0,435.9642,436.0929,434.9248,436.0929,4804.0
2023-11-06 10:40:00,440.83,441.63,440.68,441.01,2347.0,436.38,437.1719,436.2315,436.5582,2347.0
2023-11-06 10:50:00,440.67,441.66,440.67,441.33,1900.0,436.2216,437.2016,436.2216,436.875,1900.0
2023-11-06 11:00:00,441.46,442.03,440.97,441.91,1686.0,437.0036,437.5679,436.5186,437.4491,1686.0
2023-11-06 11:10:00,441.41,441.42,440.76,441.19,1938.0,436.9541,436.964,436.3107,436.7364,1938.0
2023-11-06 11:20:00,441.43,441.43,440.72,440.76,830.0,436.9739,436.9739,436.2711,436.3107,830.0
2023-11-06 11:30:00,440.59,441.0,440.41,440.93,1140.0,436.1424,436.5483,435.9642,436.479,1140.0
2023-11-06 11:40:00,440.61,441.34,440.6,441.34,1101.0,436.1622,436.8849,436.1523,436.8849,1101.0
2023-11-06 11:50:00,441.08,441.51,441.07,441.5,1172.0,436.6275,437.0531,436.6176,437.0432,1172.0
2023-11-06 12:00:00,442.07,442.07,441.46,441.47,1700.0,437.6075,437.6075,437.0036,437.0135,1700.0
2023-11-06 12:10:00,441.5,442.06,441.14,441.8,4938.0,437.0432,437.5976,436.6869,437.3402,4938.0
2023-11-06 12:20:00,441.15,441.46,440.84,440.84,607.0,436.6968,437.0036,436.3899,436.3899,607.0
2023-11-06 12:30:00,440.63,440.71,439.72,439.96,6398.0,436.182,436.2612,435.2812,435.5188,6398.0
2023-11-06 12:40:00,439.76,439.76,439.24,439.34,3100.0,435.3208,435.3208,434.8061,434.905,3100.0
2023-11-06 12:50:00,439.38,439.97,438.89,439.97,1204.0,434.9446,435.5287,434.4596,435.5287,1204.0
2023-11-06 13:00:00,439.97,440.03,439.97,440.03,600.0,435.5287,435.5881,435.5287,435.5881,600.0
2023-11-06 13:10:00,440.19,440.61,439.94,440.61,902.0,435.7465,436.1622,435.499,436.1622,902.0
2023-11-06 13:20:00,440.37,440.58,439.92,440.58,1101.0,435.9246,436.1325,435.4792,436.1325,1101.0
2023-11-06 13:30:00,440.53,441.36,440.53,441.36,800.0,436.083,436.9047,436.083,436.9047,800.0
2023-11-06 13:40:00,441.94,442.06,441.56,441.87,1502.0,437.4788,437.5976,437.1026,437.4095,1502.0
2023-11-06 13:50:00,441.69,441.69,441.16,441.16,997.0,437.2313,437.2313,436.7067,436.7067,997.0
2023-11-06 14:00:00,441.61,441.61,440.65,440.65,5282.0,437.1521,437.1521,436.2018,436.2018,5282.0
2023-11-06 14:10:00,440.64,440.89,440.31,440.89,800.0,436.1919,436.4394,435.8653,436.4394,800.0
2023-11-06 14:20:00,440.69,440.83,440.69,440.83,400.0,436.2414,436.38,436.2414,436.38,400.0
2023-11-06 14:30:00,440.68,441.09,440.67,440.89,437.0,436.2315,436.6374,436.2216,436.4394,437.0
2023-11-06 14:40:00,441.2,441.83,441.08,441.83,1311.0,436.7463,437.3699,436.6275,437.3699,1311.0
2023-11-06 14:50:00,441.76,442.49,441.69,442.03,1798.0,437.3006,438.0232,437.2313,437.5679,1798.0
2023-11-06 15:00:00,441.93,442.27,441.56,442.27,1456.0,437.4689,437.8055,437.1026,437.8055,1456.0
2023-11-06 15:10:00,441.97,442.11,441.44,441.75,1700.0,437.5085,437.6471,436.9838,437.2907,1700.0
2023-11-06 15:20:00,441.5,441.5,440.73,441.25,2174.0,437.0432,437.0432,436.281,436.7958,2174.0
2023-11-06 15:30:00,440.78,440.95,440.49,440.61,943.0,436.3305,436.4988,436.0434,436.1622,943.0
2023-11-06 15:40:00,440.72,440.95,440.05,440.3,2626.0,436.2711,436.4988,435.6079,435.8554,2626.0
2023-11-06 15:50:00,440.51,442.01,440.51,442.01,15355.0,436.0632,437.5481,436.0632,437.5481,15355.0
2023-11-07 09:30:00,443.03,443.03,441.72,442.01,1622.0,438.5578,438.5578,437.261,437.5481,1622.0
2023-11-07 09:40:00,441.93,442.51,439.36,442.04,1692.0,437.4689,438.043,434.9248,437.5778,1692.0
2023-11-07 09:50:00,443.07,443.07,442.9,442.94,375.0,438.5974,438.5974,438.4291,438.4687,375.0
2023-11-07 10:00:00,443.96,444.41,443.21,443.38,1000.0,439.4784,439.9239,438.736,438.9043,1000.0
2023-11-07 10:10:00,443.38,444.59,443.1,444.59,2362.0,438.9043,440.102,438.6271,440.102,2362.0
2023-11-07 10:20:00,444.18,444.23,443.72,443.72,1700.0,439.6962,439.7457,439.2408,439.2408,1700.0
2023-11-07 10:30:00,444.01,444.33,443.67,443.93,1595.0,439.5279,439.8447,439.1913,439.4487,1595.0
2023-11-07 10:40:00,444.45,444.79,444.02,444.79,1806.0,439.9635,440.3,439.5378,440.3,1806.0
2023-11-07 10:50:00,444.51,445.72,444.51,445.52,2339.0,440.0229,441.2206,440.0229,441.0227,2339.0
2023-11-07 11:00:00,444.98,444.98,444.17,444.17,2346.0,440.4881,440.4881,439.6863,439.6863,2346.0
2023-11-07 11:10:00,443.19,443.59,442.97,443.33,1789.0,438.7162,439.1121,438.4984,438.8548,1789.0
2023-11-07 11:20:00,443.23,443.33,442.96,443.29,1265.0,438.7558,438.8548,438.4885,438.8152,1265.0
2023-11-07 11:30:00,443.58,444.22,442.93,443.83,3002.0,439.1022,439.7358,438.4588,439.3497,3002.0
2023-11-07 11:40:00,443.71,443.72,443.33,443.6,1874.0,439.2309,439.2408,438.8548,439.122,1874.0
2023-11-07 11:50:00,443.62,443.82,443.41,443.66,1438.0,439.1418,439.3398,438.934,439.1814,1438.0
2023-11-07 12:00:00,443.43,443.7,443.21,443.66,1936.0,438.9538,439.221,438.736,439.1814,1936.0
2023-11-07 12:10:00,443.7,443.96,443.4,443.77,1710.0,439.221,439.4784,438.9241,439.2903,1710.0
2023-11-07 12:20:00,443.48,443.76,443.38,443.38,4235.0,439.0033,439.2804,438.9043,438.9043,4235.0
2023-11-07 12:30:00,443.5,443.69,443.14,443.39,5100.0,439.0231,439.2111,438.6667,438.9142,5100.0
2023-11-07 12:40:00,443.38,443.77,443.38,443.77,702.0,438.9043,439.2903,438.9043,439.2903,702.0
2023-11-07 12:50:00,444.04,444.07,443.97,443.99,500.0,439.5576,439.5873,439.4883,439.5081,500.0
2023-11-07 13:00:00,444.29,444.48,443.89,444.48,1601.0,439.8051,439.9932,439.4091,439.9932,1601.0
2023-11-07 13:10:00,444.18,444.7,444.18,444.37,4530.0,439.6962,440.2109,439.6962,439.8843,4530.0
2023-11-07 13:20:00,444.05,444.06,443.97,444.06,450.0,439.5675,439.5774,439.4883,439.5774,450.0
2023-11-07 13:30:00,444.35,444.37,443.99,443.99,606.0,439.8645,439.8843,439.5081,439.5081,606.0
2023-11-07 13:40:00,443.92,443.92,443.92,443.92,100.0,439.4388,439.4388,439.4388,439.4388,100.0
2023-11-07 13:50:00,443.99,444.03,443.44,443.96,3421.0,439.5081,439.5477,438.9637,439.4784,3421.0
2023-11-07 14:00:00,443.88,444.08,443.8,443.8,600.0,439.3992,439.5972,439.32,439.32,600.0
2023-11-07 14:10:00,444.22,444.22,444.21,444.22,100.0,439.7358,439.7358,439.7259,439.7358,100.0
2023-11-07 14:20:00,444.31,444.38,443.99,443.99,1485.0,439.8249,439.8942,439.5081,439.5081,1485.0
2023-11-07 14:30:00,444.25,444.28,444.05,444.24,1168.0,439.7655,439.7952,439.5675,439.7556,1168.0
2023-11-07 14:40:00,444.24,444.24,442.83,443.39,2488.0,439.7556,439.7556,438.3598,438.9142,2488.0
2023-11-07 14:50:00,443.17,444.05,443.17,443.9,9381.0,438.6964,439.5675,438.6964,439.419,9381.0
2023-11-07 15:00:00,443.87,444.11,443.68,443.69,1200.0,439.3893,439.6269,439.2012,439.2111,1200.0
2023-11-07 15:10:00,443.71,443.85,443.7,443.85,200.0,439.2309,439.3695,439.221,439.3695,200.0
2023-11-07 15:20:00,443.83,444.45,443.77,444.16,3000.0,439.3497,439.9635,439.2903,439.6764,3000.0
2023-11-07 15:30:00,444.17,444.81,444.17,444.81,1100.0,439.6863,440.3198,439.6863,440.3198,1100.0
2023-11-07 15:40:00,444.8,445.41,444.77,445.18,3310.0,440.3099,440.9138,440.2802,440.6861,3310.0
2023-11-07 15:50:00,444.89,444.98,444.01,444.53,26103.0,440.399,440.4881,439.5279,440.0427,26103.0
2023-11-08 09:30:00,447.61,447.61,445.09,445.67,4820.0,443.0916,443.0916,440.597,441.1711,4820.0
2023-11-08 09:40:00,445.04,447.37,444.14,447.37,5305.0,440.5475,442.854,439.6566,442.854,5305.0
2023-11-08 09:50:00,447.81,448.26,446.52,447.94,2497.0,443.2895,443.735,442.0126,443.4182,2497.0
2023-11-08 10:00:00,447.44,448.37,447.07,448.37,1900.0,442.9233,443.8439,442.557,443.8439,1900.0
2023-11-08 10:10:00,448.37,448.53,446.76,447.85,3167.0,443.8439,444.0023,442.2501,443.3291,3167.0
2023-11-08 10:20:00,447.83,448.01,446.94,447.62,5095.0,443.3093,443.4875,442.4283,443.1015,5095.0
2023-11-08 10:30:00,447.63,448.11,447.62,447.96,2172.0,443.1114,443.5865,443.1015,443.438,2172.0
2023-11-08 10:40:00,448.3,449.36,447.42,447.8,12602.0,443.7746,444.8239,442.9035,443.2796,12602.0
2023-11-08 10:50:00,447.8,447.8,446.76,447.22,4399.0,443.2796,443.2796,442.2501,442.7055,4399.0
2023-11-08 11:00:00,447.29,448.22,446.5,447.09,3619.0,442.7748,443.6954,441.9928,442.5768,3619.0
2023-11-08 11:10:00,446.9,447.78,446.9,447.76,2870.0,442.3887,443.2598,442.3887,443.24,2870.0
2023-11-08 11:20:00,447.66,448.09,446.67,447.28,6987.0,443.1411,443.5667,442.1611,442.7649,6987.0
2023-11-08 11:30:00,447.44,448.14,447.14,447.89,2586.0,442.9233,443.6162,442.6263,443.3687,2586.0
2023-11-08 11:40:00,447.95,449.0,447.95,448.8,1300.0,443.4281,444.4675,443.4281,444.2696,1300.0
2023-11-08 11:50:00,448.77,448.84,447.96,447.96,1650.0,444.2399,444.3091,443.438,443.438,1650.0
2023-11-08 12:00:00,448.01,448.01,446.55,446.84,1500.0,443.4875,443.4875,442.0423,442.3293,1500.0
2023-11-08 12:10:00,446.7,447.79,446.69,447.44,1200.0,442.1907,443.2697,442.1808,442.9233,1200.0
2023-11-08 12:20:00,447.44,447.88,447.32,447.56,1440.0,442.9233,443.3588,442.8045,443.0421,1440.0
2023-11-08 12:30:00,447.35,448.19,447.35,448.18,2640.0,442.8342,443.6657,442.8342,443.6558,2640.0
2023-11-08 12:40:00,448.1,448.1,447.62,447.82,1530.0,443.5766,443.5766,443.1015,443.2994,1530.0
2023-11-08 12:50:00,447.71,448.13,447.68,448.12,900.0,443.1906,443.6063,443.1609,443.5964,900.0
2023-11-08 13:00:00,448.48,449.15,448.48,449.15,2292.0,443.9528,444.616,443.9528,444.616,2292.0
2023-11-08 13:10:00,449.15,449.15,447.95,447.95,3885.0,444.616,444.616,443.4281,443.4281,3885.0
2023-11-08 13:20:00,447.85,448.32,447.66,448.06,11450.0,443.3291,443.7944,443.1411,443.537,11450.0
2023-11-08 13:30:00,447.98,449.21,447.96,448.69,9994.0,443.4578,444.6754,443.438,444.1607,9994.0
2023-11-08 13:40:00,448.68,449.8,448.17,449.79,4822.0,444.1508,445.2595,443.6459,445.2496,4822.0
2023-11-08 13:50:00,449.56,450.66,449.56,449.79,3299.0,445.0219,446.1108,445.0219,445.2496,3299.0
2023-11-08 14:00:00,449.77,450.61,449.77,450.18,5155.0,445.2298,446.0613,445.2298,445.6356,5155.0
2023-11-08 14:10:00,450.42,450.93,450.42,450.93,2078.0,445.8732,446.378,445.8732,446.378,2078.0
2023-11-08 14:20:00,451.1,451.23,450.88,450.94,2400.0,446.5463,446.675,446.3286,446.3879,2400.0
2023-11-08 14:30:00,450.94,450.94,449.74,450.03,3301.0,446.3879,446.3879,445.2001,445.4871,3301.0
2023-11-08 14:40:00,449.79,450.25,449.1,449.51,3171.0,445.2496,445.7049,444.5665,444.9724,3171.0
2023-11-08 14:50:00,449.17,449.93,449.17,449.45,5323.0,444.6358,445.3881,444.6358,444.913,5323.0
2023-11-08 15:00:00,449.61,450.27,449.27,450.24,4019.0,445.0714,445.7247,444.7348,445.695,4019.0
2023-11-08 15:10:00,450.04,451.19,450.03,450.82,7889.0,445.497,446.6354,445.4871,446.2692,7889.0
2023-11-08 15:20:00,450.85,451.99,450.79,451.58,4006.0,446.2989,447.4273,446.2395,447.0215,4006.0
2023-11-08 15:30:00,451.39,451.91,451.3,451.84,11212.0,446.8334,447.3482,446.7443,447.2789,11212.0
2023-11-08 15:40:00,451.84,452.96,451.63,452.9,23375.0,447.2789,448.3876,447.071,448.3282,23375.0
2023-11-08 15:50:00,452.79,452.95,451.84,451.86,57081.0,448.2193,448.3777,447.2789,447.2987,57081.0
2023-11-09 09:30:00,454.51,455.77,451.94,455.27,5205.0,449.9219,451.1692,447.3779,450.6742,5205.0
2023-11-09 09:40:00,455.08,457.4,454.13,455.2,7077.0,450.4862,452.7827,449.5457,450.6049,7077.0
2023-11-09 09:50:00,455.24,455.89,454.73,455.76,3434.0,450.6445,451.288,450.1397,451.1593,3434.0
2023-11-09 10:00:00,456.42,456.64,454.93,455.39,8388.0,451.8126,452.0304,450.3377,450.793,8388.0
2023-11-09 10:10:00,455.34,455.41,454.38,454.39,3343.0,450.7435,450.8128,449.7932,449.8031,3343.0
2023-11-09 10:20:00,454.74,455.65,454.46,454.61,7322.0,450.1496,451.0504,449.8724,450.0209,7322.0
2023-11-09 10:30:00,455.03,455.04,454.43,454.73,4390.0,450.4367,450.4466,449.8427,450.1397,4390.0
2023-11-09 10:40:00,454.08,454.67,453.83,454.15,4303.0,449.4963,450.0803,449.2488,449.5655,4303.0
2023-11-09 10:50:00,454.15,454.5,453.55,454.05,5461.0,449.5655,449.912,448.9716,449.4666,5461.0
2023-11-09 11:00:00,453.97,454.73,453.74,454.73,3747.0,449.3874,450.1397,449.1597,450.1397,3747.0
2023-11-09 11:10:00,454.91,455.36,454.3,454.34,5193.0,450.3179,450.7633,449.714,449.7536,5193.0
2023-11-09 11:20:00,454.38,456.51,454.3,455.73,3916.0,449.7932,451.9017,449.714,451.1296,3916.0
2023-11-09 11:30:00,455.63,455.82,454.8,454.81,2701.0,451.0306,451.2187,450.209,450.2189,2701.0
2023-11-09 11:40:00,455.08,456.2,455.07,456.05,3963.0,450.4862,451.5949,450.4763,451.4464,3963.0
2023-11-09 11:50:00,456.19,456.9,455.37,456.13,4602.0,451.585,452.2878,450.7732,451.5256,4602.0
2023-11-09 12:00:00,455.7,456.42,455.7,456.05,2700.0,451.0999,451.8126,451.0999,451.4464,2700.0
2023-11-09 12:10:00,456.26,457.26,456.09,456.37,8953.0,451.6542,452.6442,451.486,451.7631,8953.0
2023-11-09 12:20:00,456.72,456.88,456.71,456.74,1200.0,452.1096,452.268,452.0997,452.1294,1200.0
2023-11-09 12:30:00,457.12,457.35,456.37,456.38,5375.0,452.5056,452.7332,451.7631,451.773,5375.0
2023-11-09 12:40:00,456.04,456.71,455.74,456.16,2059.0,451.4365,452.0997,451.1395,451.5553,2059.0
2023-11-09 12:50:00,455.79,456.42,454.82,455.98,3105.0,451.189,451.8126,450.2288,451.3771,3105.0
2023-11-09 13:00:00,455.73,455.73,453.25,453.42,1500.0,451.1296,451.1296,448.6746,448.8429,1500.0
2023-11-09 13:10:00,453.51,455.5,453.51,455.5,2264.0,448.932,450.9019,448.932,450.9019,2264.0
2023-11-09 13:20:00,455.55,455.81,454.86,455.25,3890.0,450.9514,451.2088,450.2684,450.6544,3890.0
2023-11-09 13:30:00,454.95,455.12,454.09,454.66,2964.0,450.3575,450.5258,449.5062,450.0704,2964.0
2023-11-09 13:40:00,454.32,454.75,453.66,454.56,3500.0,449.7338,450.1595,449.0805,449.9714,3500.0
2023-11-09 13:50:00,454.6,454.6,453.35,453.35,2755.0,450.011,450.011,448.7736,448.7736,2755.0
2023-11-09 14:00:00,453.2,453.2,452.13,452.94,2808.0,448.6251,448.6251,447.5659,448.3678,2808.0
2023-11-09 14:10:00,453.06,453.59,452.5,452.5,6470.0,448.4865,449.0112,447.9322,447.9322,6470.0
2023-11-09 14:20:00,452.44,453.42,452.44,453.24,4134.0,447.8728,448.8429,447.8728,448.6647,4134.0
2023-11-09 14:30:00,453.29,453.41,452.24,452.24,4910.0,448.7142,448.833,447.6748,447.6748,4910.0
2023-11-09 14:40:00,452.53,452.53,451.67,452.21,2940.0,447.9619,447.9619,447.1106,447.6451,2940.0
2023-11-09 14:50:00,452.33,452.43,451.69,451.78,3693.0,447.7639,447.8629,447.1304,447.2195,3693.0
2023-11-09 15:00:00,451.88,451.96,450.8,451.6,2914.0,447.3185,447.3977,446.2494,447.0413,2914.0
2023-11-09 15:10:00,451.67,452.08,451.15,451.38,2436.0,447.1106,447.5164,446.5958,446.8235,2436.0
2023-11-09 15:20:00,451.47,451.69,450.65,450.93,3249.0,446.9126,447.1304,446.1009,446.378,3249.0
2023-11-09 15:30:00,451.21,451.73,450.99,451.18,5122.0,446.6552,447.17,446.4374,446.6255,5122.0
2023-11-09 15:40:00,451.4,452.2,451.18,452.09,8735.0,446.8433,447.6352,446.6255,447.5263,8735.0
2023-11-09 15:50:00,452.23,453.2,450.86,451.06,32419.0,447.6649,448.6251,446.3088,446.5067,32419.0
2023-11-10 09:30:00,454.53,454.53,449.62,450.7,5603.0,449.9417,449.9417,445.0813,446.1504,5603.0
2023-11-10 09:40:00,452.34,454.24,451.56,454.24,2748.0,447.7738,449.6546,447.0017,449.6546,2748.0
2023-11-10 09:50:00,453.42,453.45,451.25,452.35,2862.0,448.8429,448.8726,446.6948,447.7837,2862.0
2023-11-10 10:00:00,451.62,452.54,450.54,451.33,2812.0,447.0611,447.9718,445.992,446.774,2812.0
2023-11-10 10:10:00,450.8,451.19,450.18,450.75,4595.0,446.2494,446.6354,445.6356,446.1999,4595.0
2023-11-10 10:20:00,450.56,451.77,450.5,451.26,4147.0,446.0118,447.2096,445.9524,446.7047,4147.0
2023-11-10 10:30:00,451.06,452.1,449.48,449.48,4800.0,446.5067,447.5362,444.9427,444.9427,4800.0
2023-11-10 10:40:00,449.49,450.63,448.73,450.34,6483.0,444.9526,446.0811,444.2003,445.794,6483.0
2023-11-10 10:50:00,450.31,450.5,449.21,449.85,2956.0,445.7643,445.9524,444.6754,445.309,2956.0
2023-11-10 11:00:00,449.81,451.54,449.04,450.98,5296.0,445.2694,446.9819,444.5071,446.4275,5296.0
2023-11-10 11:10:00,451.14,452.5,449.91,451.94,7293.0,446.5859,447.9322,445.3683,447.3779,7293.0
2023-11-10 11:20:00,451.13,451.76,449.76,449.76,4400.0,446.576,447.1997,445.2199,445.2199,4400.0
2023-11-10 11:30:00,449.85,450.53,449.65,450.0,4314.0,445.309,445.9821,445.111,445.4574,4314.0
2023-11-10 11:40:00,450.0,451.14,449.91,451.04,4174.0,445.4574,446.5859,445.3683,446.4869,4174.0
2023-11-10 11:50:00,451.61,452.26,451.17,451.18,400.0,447.0512,447.6946,446.6156,446.6255,400.0
2023-11-10 12:00:00,450.62,451.91,450.62,451.17,4693.0,446.0712,447.3482,446.0712,446.6156,4693.0
2023-11-10 12:10:00,450.78,451.57,449.76,451.56,6587.0,446.2296,447.0116,445.2199,447.0017,6587.0
2023-11-10 12:20:00,451.12,451.4,450.82,451.21,2300.0,446.5661,446.8433,446.2692,446.6552,2300.0
2023-11-10 12:30:00,450.91,451.82,450.38,451.63,4160.0,446.3583,447.2591,445.8336,447.071,4160.0
2023-11-10 12:40:00,451.75,451.78,451.24,451.48,1300.0,447.1898,447.2195,446.6849,446.9225,1300.0
2023-11-10 12:50:00,451.27,452.14,451.27,451.8,1021.0,446.7146,447.5758,446.7146,447.2393,1021.0
2023-11-10 13:00:00,451.52,451.57,450.82,450.82,1102.0,446.9621,447.0116,446.2692,446.2692,1102.0
2023-11-10 13:10:00,451.18,451.18,450.51,450.93,1864.0,446.6255,446.6255,445.9623,446.378,1864.0
2023-11-10 13:20:00,451.22,451.93,450.71,451.5,1286.0,446.6651,447.368,446.1603,446.9423,1286.0
2023-11-10 13:30:00,451.64,451.69,451.24,451.47,1408.0,447.0809,447.1304,446.6849,446.9126,1408.0
2023-11-10 13:40:00,451.69,452.12,451.37,451.5,3016.0,447.1304,447.556,446.8136,446.9423,3016.0
2023-11-10 13:50:00,451.13,451.82,450.71,451.82,11860.0,446.576,447.2591,446.1603,447.2591,11860.0
2023-11-10 14:00:00,451.15,451.23,450.92,451.23,1700.0,446.5958,446.675,446.3681,446.675,1700.0
2023-11-10 14:10:00,450.92,451.73,450.85,451.73,2030.0,446.3681,447.17,446.2989,447.17,2030.0
2023-11-10 14:20:00,451.45,452.54,451.45,452.39,3137.0,446.8928,447.9718,446.8928,447.8233,3137.0
2023-11-10 14:30:00,452.3,452.56,451.94,452.22,2584.0,447.7342,447.9916,447.3779,447.655,2584.0
2023-11-10 14:40:00,452.45,452.86,452.0,452.0,1894.0,447.8827,448.2886,447.4372,447.4372,1894.0
2023-11-10 14:50:00,452.33,452.65,451.72,452.15,4350.0,447.7639,448.0807,447.1601,447.5857,4350.0
2023-11-10 15:00:00,452.27,452.28,451.63,451.72,1612.0,447.7045,447.7144,447.071,447.1601,1612.0
2023-11-10 15:10:00,451.89,452.78,451.85,452.78,3554.0,447.3284,448.2094,447.2888,448.2094,3554.0
2023-11-10 15:20:00,452.44,452.44,451.96,452.37,5700.0,447.8728,447.8728,447.3977,447.8035,5700.0
2023-11-10 15:30:00,451.67,452.17,451.5,451.98,2600.0,447.1106,447.6055,446.9423,447.4174,2600.0
2023-11-10 15:40:00,452.13,452.69,451.79,452.29,5011.0,447.5659,448.1203,447.2294,447.7243,5011.0
2023-11-10 15:50:00,452.53,453.95,452.3,453.85,18397.0,447.9619,449.3676,447.7342,449.2686,18397.0
2023-11-13 09:30:00,451.67,453.02,451.67,452.89,1636.0,447.1106,448.447,447.1106,448.3183,1636.0
2023-11-13 09:40:00,453.4,454.37,451.56,452.67,2749.0,448.8231,449.7833,447.0017,448.1005,2749.0
2023-11-13 09:50:00,452.94,454.27,452.94,454.26,1116.0,448.3678,449.6843,448.3678,449.6744,1116.0
2023-11-13 10:00:00,453.22,454.19,452.12,452.63,2898.0,448.6449,449.6051,447.556,448.0609,2898.0
2023-11-13 10:10:00,453.34,453.74,452.08,453.74,1760.0,448.7637,449.1597,447.5164,449.1597,1760.0
2023-11-13 10:20:00,453.77,454.05,453.42,453.43,500.0,449.1894,449.4666,448.8429,448.8528,500.0
2023-11-13 10:30:00,453.81,453.81,452.86,452.86,2253.0,449.229,449.229,448.2886,448.2886,2253.0
2023-11-13 10:40:00,453.39,454.14,453.26,453.77,2470.0,448.8132,449.5556,448.6845,449.1894,2470.0
2023-11-13 10:50:00,454.12,454.74,453.88,453.88,5192.0,449.5358,450.1496,449.2983,449.2983,5192.0
2023-11-13 11:00:00,454.18,454.18,453.37,453.37,500.0,449.5952,449.5952,448.7934,448.7934,500.0
2023-11-13 11:10:00,452.95,453.64,452.94,453.64,1149.0,448.3777,449.0607,448.3678,449.0607,1149.0
2023-11-13 11:20:00,453.83,454.19,453.75,453.92,1600.0,449.2488,449.6051,449.1696,449.3379,1600.0
2023-11-13 11:30:00,453.87,454.02,453.43,453.43,455.0,449.2884,449.4369,448.8528,448.8528,455.0
2023-11-13 11:40:00,453.41,454.41,453.38,454.25,3215.0,448.833,449.8229,448.8033,449.6645,3215.0
2023-11-13 11:50:00,454.29,454.69,454.26,454.51,1100.0,449.7041,450.1001,449.6744,449.9219,1100.0
2023-11-13 12:00:00,454.54,454.55,454.39,454.43,500.0,449.9516,449.9615,449.8031,449.8427,500.0
2023-11-13 12:10:00,454.45,454.48,454.13,454.13,1512.0,449.8625,449.8922,449.5457,449.5457,1512.0
2023-11-13 12:20:00,454.13,454.45,454.13,454.3,300.0,449.5457,449.8625,449.5457,449.714,300.0
2023-11-13 12:30:00,454.55,454.55,454.36,454.36,600.0,449.9615,449.9615,449.7734,449.7734,600.0
2023-11-13 12:40:00,454.72,454.73,454.04,454.41,846.0,450.1298,450.1397,449.4567,449.8229,846.0
2023-11-13 12:50:00,454.46,454.46,454.05,454.27,800.0,449.8724,449.8724,449.4666,449.6843,800.0
2023-11-13 13:00:00,454.31,454.31,453.83,453.83,1510.0,449.7239,449.7239,449.2488,449.2488,1510.0
2023-11-13 13:10:00,453.82,454.1,453.72,453.74,1488.0,449.2389,449.516,449.1399,449.1597,1488.0
2023-11-13 13:20:00,453.56,453.83,453.51,453.51,500.0,448.9815,449.2488,448.932,448.932,500.0
2023-11-13 13:30:00,452.86,453.32,452.43,453.04,3200.0,448.2886,448.7439,447.8629,448.4667,3200.0
2023-11-13 13:40:00,453.18,453.51,453.08,453.2,1408.0,448.6053,448.932,448.5063,448.6251,1408.0
2023-11-13 13:50:00,453.3,453.3,452.68,453.15,1100.0,448.7241,448.7241,448.1104,448.5756,1100.0
2023-11-13 14:00:00,452.97,452.97,452.42,452.72,800.0,448.3975,448.3975,447.853,448.15,800.0
2023-11-13 14:10:00,452.82,452.9,452.08,452.43,826.0,448.249,448.3282,447.5164,447.8629,826.0
2023-11-13 14:20:00,451.98,452.54,451.91,452.29,995.0,447.4174,447.9718,447.3482,447.7243,995.0
2023-11-13 14:30:00,452.62,452.84,452.25,452.42,1000.0,448.051,448.2688,447.6847,447.853,1000.0
2023-11-13 14:40:00,452.13,452.63,452.12,452.33,1535.0,447.5659,448.0609,447.556,447.7639,1535.0
2023-11-13 14:50:00,451.99,451.99,451.51,451.78,900.0,447.4273,447.4273,446.9522,447.2195,900.0
2023-11-13 15:00:00,451.51,451.89,451.51,451.82,626.0,446.9522,447.3284,446.9522,447.2591,626.0
2023-11-13 15:10:00,451.85,452.07,451.83,451.99,600.0,447.2888,447.5065,447.269,447.4273,600.0
2023-11-13 15:20:00,451.99,452.68,451.99,452.45,600.0,447.4273,448.1104,447.4273,447.8827,600.0
2023-11-13 15:30:00,452.31,452.74,452.02,452.03,2591.0,447.7441,448.1698,447.457,447.4669,2591.0
2023-11-13 15:40:00,452.0,452.18,451.71,452.06,2822.0,447.4372,447.6154,447.1502,447.4966,2822.0
2023-11-13 15:50:00,451.9,452.21,451.45,451.79,7359.0,447.3383,447.6451,446.8928,447.2294,7359.0
2023-11-14 09:30:00,456.61,458.43,456.61,458.22,8977.0,452.0007,453.8023,452.0007,453.5945,8977.0
2023-11-14 09:40:00,458.75,460.68,457.64,460.21,11948.0,454.1191,456.0296,453.0203,455.5644,11948.0
2023-11-14 09:50:00,460.87,462.22,460.6,462.17,4041.0,456.2177,457.5541,455.9504,457.5046,4041.0
2023-11-14 10:00:00,462.68,463.36,461.99,463.2,8373.0,458.0094,458.6826,457.3264,458.5242,8373.0
2023-11-14 10:10:00,463.37,463.37,462.08,463.11,3200.0,458.6925,458.6925,457.4155,458.4351,3200.0
2023-11-14 10:20:00,463.0,464.04,463.0,463.78,7220.0,458.3262,459.3557,458.3262,459.0983,7220.0
2023-11-14 10:30:00,463.68,465.32,463.55,464.75,5172.0,458.9993,460.6228,458.8707,460.0585,5172.0
2023-11-14 10:40:00,464.78,466.39,464.53,465.87,8082.0,460.0882,461.682,459.8408,461.1672,8082.0
2023-11-14 10:50:00,465.24,466.7,465.16,466.7,6168.0,460.5436,461.9889,460.4644,461.9889,6168.0
2023-11-14 11:00:00,466.54,467.0,465.49,466.94,8125.0,461.8305,462.2858,460.7911,462.2264,8125.0
2023-11-14 11:10:00,467.17,468.5,466.38,466.38,2904.0,462.4541,463.7707,461.6721,461.6721,2904.0
2023-11-14 11:20:00,466.17,466.87,466.16,466.75,711.0,461.4642,462.1571,461.4543,462.0384,711.0
2023-11-14 11:30:00,466.97,467.35,466.39,467.31,2077.0,462.2561,462.6323,461.682,462.5927,2077.0
2023-11-14 11:40:00,467.16,467.58,466.13,466.5,4203.0,462.4442,462.86,461.4246,461.7909,4203.0
2023-11-14 11:50:00,466.27,466.66,465.79,465.91,2300.0,461.5632,461.9493,461.088,461.2068,2300.0
2023-11-14 12:00:00,466.47,467.27,466.47,466.8,2200.0,461.7612,462.5531,461.7612,462.0878,2200.0
2023-11-14 12:10:00,466.72,467.22,466.71,467.06,2734.0,462.0087,462.5036,461.9988,462.3452,2734.0
2023-11-14 12:20:00,466.95,467.5,466.95,467.05,1890.0,462.2363,462.7808,462.2363,462.3353,1890.0
2023-11-14 12:30:00,467.39,467.5,466.97,467.16,2346.0,462.6719,462.7808,462.2561,462.4442,2346.0
2023-11-14 12:40:00,467.42,467.5,467.01,467.3,1300.0,462.7016,462.7808,462.2957,462.5828,1300.0
2023-11-14 12:50:00,467.22,467.24,466.36,466.36,1255.0,462.5036,462.5234,461.6523,461.6523,1255.0
2023-11-14 13:00:00,466.72,466.92,465.89,465.89,2450.0,462.0087,462.2066,461.187,461.187,2450.0
2023-11-14 13:10:00,465.86,465.91,465.74,465.91,900.0,461.1573,461.2068,461.0385,461.2068,900.0
2023-11-14 13:20:00,465.97,465.97,464.87,464.88,1500.0,461.2662,461.2662,460.1773,460.1872,1500.0
2023-11-14 13:30:00,465.07,465.4,464.87,465.26,1200.0,460.3753,460.702,460.1773,460.5634,1200.0
2023-11-14 13:40:00,464.94,465.03,464.75,464.75,700.0,460.2466,460.3357,460.0585,460.0585,700.0
2023-11-14 13:50:00,464.63,464.63,464.13,464.5,3674.0,459.9398,459.9398,459.4448,459.8111,3674.0
2023-11-14 14:00:00,464.06,464.27,463.43,463.43,860.0,459.3755,459.5834,458.7519,458.7519,860.0
2023-11-14 14:10:00,463.41,463.52,462.83,462.86,975.0,458.7321,458.841,458.1579,458.1876,975.0
2023-11-14 14:20:00,462.92,463.08,461.86,462.99,3510.0,458.247,458.4054,457.1977,458.3163,3510.0
2023-11-14 14:30:00,462.99,463.64,462.98,463.38,1200.0,458.3163,458.9597,458.3064,458.7024,1200.0
2023-11-14 14:40:00,463.6,464.09,463.59,463.82,2044.0,458.9202,459.4052,458.9103,459.1379,2044.0
2023-11-14 14:50:00,463.79,463.79,462.94,463.12,3273.0,459.1082,459.1082,458.2668,458.445,3273.0
2023-11-14 15:00:00,463.08,463.77,463.02,463.11,1831.0,458.4054,459.0884,458.346,458.4351,1831.0
2023-11-14 15:10:00,463.59,464.59,463.59,464.38,3690.0,458.9103,459.9002,458.9103,459.6923,3690.0
2023-11-14 15:20:00,464.42,464.42,463.88,463.99,1728.0,459.7319,459.7319,459.1973,459.3062,1728.0
2023-11-14 15:30:00,464.13,464.87,464.13,464.87,3521.0,459.4448,460.1773,459.4448,460.1773,3521.0
2023-11-14 15:40:00,464.92,465.15,464.59,464.6,3613.0,460.2268,460.4545,459.9002,459.9101,3613.0
2023-11-14 15:50:00,464.43,464.76,463.85,464.76,8734.0,459.7418,460.0684,459.1676,460.0684,8734.0
2023-11-15 09:30:00,465.0,466.99,462.72,463.31,4341.0,460.306,462.2759,458.049,458.6331,4341.0
2023-11-15 09:40:00,462.4,462.4,454.24,457.75,15834.0,457.7323,457.7323,449.6546,453.1292,15834.0
2023-11-15 09:50:00,456.84,458.17,456.46,456.98,3918.0,452.2284,453.545,451.8522,452.367,3918.0
2023-11-15 10:00:00,457.55,459.76,456.63,459.43,3447.0,452.9312,455.1189,452.0205,454.7922,3447.0
2023-11-15 10:10:00,459.51,460.07,459.36,459.79,1716.0,454.8714,455.4258,454.723,455.1486,1716.0
2023-11-15 10:20:00,459.36,459.91,458.42,458.55,2116.0,454.723,455.2674,453.7924,453.9211,2116.0
2023-11-15 10:30:00,458.85,459.35,458.28,458.92,700.0,454.2181,454.7131,453.6539,454.2874,700.0
2023-11-15 10:40:00,459.11,459.29,457.99,458.06,2935.0,454.4755,454.6537,453.3668,453.4361,2935.0
2023-11-15 10:50:00,458.32,458.32,457.3,457.31,3300.0,453.6934,453.6934,452.6837,452.6936,3300.0
2023-11-15 11:00:00,457.68,458.36,457.23,457.24,5949.0,453.0599,453.733,452.6145,452.6244,5949.0
2023-11-15 11:10:00,457.14,457.14,456.14,456.14,498.0,452.5254,452.5254,451.5355,451.5355,498.0
2023-11-15 11:20:00,455.33,455.58,454.48,455.03,11205.0,450.7336,450.9811,449.8922,450.4367,11205.0
2023-11-15 11:30:00,454.96,455.58,454.95,455.31,3500.0,450.3674,450.9811,450.3575,450.7138,3500.0
2023-11-15 11:40:00,455.39,455.39,453.45,454.02,5326.0,450.793,450.793,448.8726,449.4369,5326.0
2023-11-15 11:50:00,454.23,455.0,452.95,453.71,14240.0,449.6447,450.407,448.3777,449.13,14240.0
2023-11-15 12:00:00,454.0,454.34,453.26,454.18,1400.0,449.4171,449.7536,448.6845,449.5952,1400.0
2023-11-15 12:10:00,454.46,455.28,454.45,455.13,5447.0,449.8724,450.6841,449.8625,450.5357,5447.0
2023-11-15 12:20:00,454.88,456.04,454.88,456.04,800.0,450.2882,451.4365,450.2882,451.4365,800.0
2023-11-15 12:30:00,455.93,456.43,455.26,456.43,1000.0,451.3276,451.8225,450.6643,451.8225,1000.0
2023-11-15 12:40:00,456.45,456.45,455.45,455.76,1689.0,451.8423,451.8423,450.8524,451.1593,1689.0
2023-11-15 12:50:00,455.98,456.15,455.31,455.64,4841.0,451.3771,451.5454,450.7138,451.0405,4841.0
2023-11-15 13:00:00,455.86,456.31,455.34,455.54,1564.0,451.2583,451.7037,450.7435,450.9415,1564.0
2023-11-15 13:10:00,455.25,455.53,454.81,455.37,1400.0,450.6544,450.9316,450.2189,450.7732,1400.0
2023-11-15 13:20:00,455.78,456.19,455.53,455.9,1100.0,451.1791,451.585,450.9316,451.2979,1100.0
2023-11-15 13:30:00,455.84,456.04,455.06,456.04,1201.0,451.2385,451.4365,450.4664,451.4365,1201.0
2023-11-15 13:40:00,455.82,456.35,455.81,456.35,1685.0,451.2187,451.7433,451.2088,451.7433,1685.0
2023-11-15 13:50:00,456.3,456.3,455.87,455.87,600.0,451.6938,451.6938,451.2682,451.2682,600.0
2023-11-15 14:00:00,456.25,456.98,456.18,456.64,3029.0,451.6443,452.367,451.5751,452.0304,3029.0
2023-11-15 14:10:00,456.56,456.76,455.68,456.69,4044.0,451.9512,452.1492,451.0801,452.0799,4044.0
2023-11-15 14:20:00,456.54,457.02,456.31,457.02,1606.0,451.9314,452.4066,451.7037,452.4066,1606.0
2023-11-15 14:30:00,457.12,457.24,456.55,456.87,2043.0,452.5056,452.6244,451.9413,452.2581,2043.0
2023-11-15 14:40:00,456.41,457.19,456.41,456.56,1524.0,451.8027,452.5749,451.8027,451.9512,1524.0
2023-11-15 14:50:00,456.57,457.03,456.5,456.54,3000.0,451.9611,452.4165,451.8918,451.9314,3000.0
2023-11-15 15:00:00,456.33,456.87,455.71,455.71,13595.0,451.7235,452.2581,451.1098,451.1098,13595.0
2023-11-15 15:10:00,455.59,456.79,455.58,456.69,3783.0,450.991,452.1789,450.9811,452.0799,3783.0
2023-11-15 15:20:00,456.8,457.15,456.66,456.66,3100.0,452.1888,452.5353,452.0502,452.0502,3100.0
2023-11-15 15:30:00,456.31,457.4,456.23,457.15,6937.0,451.7037,452.7827,451.6245,452.5353,6937.0
2023-11-15 15:40:00,457.26,457.52,454.63,454.64,11508.0,452.6442,452.9015,450.0407,450.0506,11508.0
2023-11-15 15:50:00,454.85,456.16,454.52,454.7,26972.0,450.2585,451.5553,449.9318,450.11,26972.0
2023-11-16 09:30:00,455.9,458.6,454.9,458.6,8698.0,451.2979,453.9706,450.308,453.9706,8698.0
2023-11-16 09:40:00,458.6,460.13,457.72,458.75,5207.0,453.9706,455.4852,453.0995,454.1191,5207.0
2023-11-16 09:50:00,459.79,459.92,458.02,458.76,1600.0,455.1486,455.2773,453.3965,454.129,1600.0
2023-11-16 10:00:00,458.47,458.9,456.93,457.1,3512.0,453.8419,454.2676,452.3175,452.4858,3512.0
2023-11-16 10:10:00,457.04,458.64,457.03,457.65,1338.0,452.4264,454.0102,452.4165,453.0302,1338.0
2023-11-16 10:20:00,457.79,457.79,456.66,457.5,1919.0,453.1688,453.1688,452.0502,452.8817,1919.0
2023-11-16 10:30:00,458.29,458.31,457.4,458.31,1157.0,453.6638,453.6836,452.7827,453.6836,1157.0
2023-11-16 10:40:00,458.19,458.64,456.8,457.98,8694.0,453.5648,454.0102,452.1888,453.3569,8694.0
2023-11-16 10:50:00,457.95,457.97,457.28,457.85,1750.0,453.3272,453.347,452.6639,453.2282,1750.0
2023-11-16 11:00:00,457.66,458.59,457.56,457.98,1199.0,453.0401,453.9607,452.9411,453.3569,1199.0
2023-11-16 11:10:00,457.91,457.99,455.9,455.9,2100.0,453.2876,453.3668,451.2979,451.2979,2100.0
2023-11-16 11:20:00,456.8,457.06,456.25,457.01,1209.0,452.1888,452.4462,451.6443,452.3967,1209.0
2023-11-16 11:30:00,457.2,457.2,455.68,455.69,2026.0,452.5848,452.5848,451.0801,451.09,2026.0
2023-11-16 11:40:00,456.03,456.1,455.35,456.02,600.0,451.4266,451.4959,450.7534,451.4167,600.0
2023-11-16 11:50:00,456.74,457.05,456.19,456.98,1400.0,452.1294,452.4363,451.585,452.367,1400.0
2023-11-16 12:00:00,457.13,457.13,456.59,457.09,1201.0,452.5155,452.5155,451.9809,452.4759,1201.0
2023-11-16 12:10:00,457.14,457.71,457.12,457.55,1000.0,452.5254,453.0896,452.5056,452.9312,1000.0
2023-11-16 12:20:00,457.52,457.72,457.23,457.23,1400.0,452.9015,453.0995,452.6145,452.6145,1400.0
2023-11-16 12:30:00,457.23,457.62,456.75,457.62,2013.0,452.6145,453.0005,452.1393,453.0005,2013.0
2023-11-16 12:40:00,457.7,458.68,457.7,458.27,3183.0,453.0797,454.0498,453.0797,453.644,3183.0
2023-11-16 12:50:00,458.24,458.44,457.76,457.76,1300.0,453.6143,453.8122,453.1391,453.1391,1300.0
2023-11-16 13:00:00,457.75,458.31,457.62,457.62,4105.0,453.1292,453.6836,453.0005,453.0005,4105.0
2023-11-16 13:10:00,457.29,458.0,456.98,457.7,3999.0,452.6738,453.3767,452.367,453.0797,3999.0
2023-11-16 13:20:00,457.59,458.37,457.47,458.36,835.0,452.9708,453.7429,452.852,453.733,835.0
2023-11-16 13:30:00,458.07,459.0,457.87,459.0,1030.0,453.446,454.3666,453.248,454.3666,1030.0
2023-11-16 13:40:00,459.0,459.02,458.81,458.97,1619.0,454.3666,454.3864,454.1785,454.3369,1619.0
2023-11-16 13:50:00,458.98,459.03,458.92,458.93,500.0,454.3468,454.3963,454.2874,454.2973,500.0
2023-11-16 14:00:00,459.26,459.26,458.91,459.03,700.0,454.624,454.624,454.2775,454.3963,700.0
2023-11-16 14:10:00,459.33,459.34,458.67,458.84,2560.0,454.6933,454.7032,454.0399,454.2082,2560.0
2023-11-16 14:20:00,458.53,458.59,458.17,458.17,866.0,453.9013,453.9607,453.545,453.545,866.0
2023-11-16 14:30:00,458.81,459.49,458.81,459.29,1262.0,454.1785,454.8516,454.1785,454.6537,1262.0
2023-11-16 14:40:00,459.37,460.03,459.15,460.03,850.0,454.7329,455.3862,454.5151,455.3862,850.0
2023-11-16 14:50:00,459.97,459.97,459.36,459.49,900.0,455.3268,455.3268,454.723,454.8516,900.0
2023-11-16 15:00:00,459.43,459.67,459.35,459.67,900.0,454.7922,455.0298,454.7131,455.0298,900.0
2023-11-16 15:10:00,459.7,460.24,459.7,459.95,1871.0,455.0595,455.5941,455.0595,455.307,1871.0
2023-11-16 15:20:00,459.95,460.28,459.55,460.19,1709.0,455.307,455.6337,454.911,455.5446,1709.0
2023-11-16 15:30:00,460.05,460.41,459.56,459.75,3341.0,455.406,455.7624,454.9209,455.109,3341.0
2023-11-16 15:40:00,459.49,459.82,458.64,459.58,8172.0,454.8516,455.1783,454.0102,454.9407,8172.0
2023-11-16 15:50:00,459.58,460.2,459.29,459.85,19890.0,454.9407,455.5545,454.6537,455.208,19890.0
2023-11-17 09:30:00,461.93,462.87,457.94,462.87,12253.0,457.267,458.1975,453.3173,458.1975,12253.0
2023-11-17 09:40:00,463.01,464.7,462.7,463.86,1929.0,458.3361,460.009,458.0292,459.1775,1929.0
2023-11-17 09:50:00,464.75,465.01,462.6,464.56,3450.0,460.0585,460.3159,457.9302,459.8705,3450.0
2023-11-17 10:00:00,464.12,465.5,463.64,465.02,3569.0,459.4349,460.801,458.9597,460.3258,3569.0
2023-11-17 10:10:00,465.7,465.7,463.96,464.94,1800.0,460.999,460.999,459.2765,460.2466,1800.0
2023-11-17 10:20:00,464.92,465.08,462.86,462.86,1447.0,460.2268,460.3852,458.1876,458.1876,1447.0
2023-11-17 10:30:00,463.52,464.42,463.52,464.25,400.0,458.841,459.7319,458.841,459.5636,400.0
2023-11-17 10:40:00,464.26,464.27,464.26,464.27,405.0,459.5735,459.5834,459.5735,459.5834,405.0
2023-11-17 10:50:00,464.3,464.3,463.86,464.08,604.0,459.6131,459.6131,459.1775,459.3953,604.0
2023-11-17 11:00:00,464.43,464.43,463.37,463.37,386.0,459.7418,459.7418,458.6925,458.6925,386.0
2023-11-17 11:10:00,463.98,464.1,463.48,463.96,917.0,459.2963,459.4151,458.8014,459.2765,917.0
2023-11-17 11:20:00,463.28,463.28,462.76,462.76,400.0,458.6034,458.6034,458.0886,458.0886,400.0
2023-11-17 11:30:00,463.17,463.41,463.01,463.02,924.0,458.4945,458.7321,458.3361,458.346,924.0
2023-11-17 11:40:00,463.56,463.86,463.19,463.58,1834.0,458.8806,459.1775,458.5143,458.9004,1834.0
2023-11-17 11:50:00,463.87,464.01,463.38,463.39,1023.0,459.1874,459.326,458.7024,458.7123,1023.0
2023-11-17 12:00:00,463.37,463.37,462.84,462.84,725.0,458.6925,458.6925,458.1678,458.1678,725.0
2023-11-17 12:10:00,463.63,463.63,463.18,463.18,400.0,458.9498,458.9498,458.5044,458.5044,400.0
2023-11-17 12:20:00,462.95,463.34,462.95,463.0,435.0,458.2767,458.6628,458.2767,458.3262,435.0
2023-11-17 12:30:00,463.09,463.48,462.97,463.48,700.0,458.4153,458.8014,458.2965,458.8014,700.0
2023-11-17 12:40:00,463.42,463.93,462.99,463.49,4900.0,458.742,459.2468,458.3163,458.8113,4900.0
2023-11-17 12:50:00,463.41,463.86,463.3,463.3,500.0,458.7321,459.1775,458.6232,458.6232,500.0
2023-11-17 13:00:00,463.13,463.13,462.68,462.72,500.0,458.4549,458.4549,458.0094,458.049,500.0
2023-11-17 13:10:00,462.98,462.98,462.3,462.7,3183.0,458.3064,458.3064,457.6333,458.0292,3183.0
2023-11-17 13:20:00,462.58,462.69,462.22,462.22,600.0,457.9104,458.0193,457.5541,457.5541,600.0
2023-11-17 13:30:00,462.64,462.64,462.29,462.34,324.0,457.9698,457.9698,457.6234,457.6729,324.0
2023-11-17 13:40:00,462.1,462.79,462.09,462.79,1028.0,457.4353,458.1183,457.4254,458.1183,1028.0
2023-11-17 13:50:00,462.38,462.74,462.29,462.73,700.0,457.7125,458.0688,457.6234,458.0589,700.0
2023-11-17 14:00:00,462.85,462.93,462.59,462.93,400.0,458.1777,458.2569,457.9203,458.2569,400.0
2023-11-17 14:10:00,462.64,463.08,462.37,462.38,1302.0,457.9698,458.4054,457.7026,457.7125,1302.0
2023-11-17 14:20:00,461.92,462.28,461.76,461.83,975.0,457.2571,457.6135,457.0987,457.168,975.0
2023-11-17 14:30:00,461.83,462.15,461.66,462.03,6183.0,457.168,457.4848,456.9997,457.366,6183.0
2023-11-17 14:40:00,461.57,462.79,461.57,462.29,3713.0,456.9106,458.1183,456.9106,457.6234,3713.0
2023-11-17 14:50:00,462.03,462.5,462.02,462.19,3975.0,457.366,457.8313,457.3561,457.5244,3975.0
2023-11-17 15:00:00,461.67,461.87,461.65,461.8,500.0,457.0096,457.2076,456.9898,457.1383,500.0
2023-11-17 15:10:00,462.14,462.48,461.69,462.0,1400.0,457.4749,457.8115,457.0294,457.3363,1400.0
2023-11-17 15:20:00,462.0,462.85,462.0,462.85,1409.0,457.3363,458.1777,457.3363,458.1777,1409.0
2023-11-17 15:30:00,462.66,462.66,461.68,462.0,1689.0,457.9896,457.9896,457.0195,457.3363,1689.0
2023-11-17 15:40:00,462.08,462.44,461.92,462.35,1489.0,457.4155,457.7719,457.2571,457.6828,1489.0
2023-11-17 15:50:00,462.16,463.39,461.99,462.03,19720.0,457.4947,458.7123,457.3264,457.366,19720.0
2023-11-20 09:30:00,459.73,459.73,452.91,456.07,8913.0,455.0892,455.0892,448.3381,451.4662,8913.0
2023-11-20 09:40:00,455.49,456.51,453.73,453.73,2701.0,450.892,451.9017,449.1498,449.1498,2701.0
2023-11-20 09:50:00,454.09,455.06,451.37,455.06,4536.0,449.5062,450.4664,446.8136,450.4664,4536.0
2023-11-20 10:00:00,454.75,456.08,454.74,455.6,2120.0,450.1595,451.4761,450.1496,451.0009,2120.0
2023-11-20 10:10:00,455.79,456.25,455.63,456.25,500.0,451.189,451.6443,451.0306,451.6443,500.0
2023-11-20 10:20:00,457.04,457.04,456.0,456.56,589.0,452.4264,452.4264,451.3969,451.9512,589.0
2023-11-20 10:30:00,456.3,457.04,456.29,456.54,1200.0,451.6938,452.4264,451.6839,451.9314,1200.0
2023-11-20 10:40:00,456.49,456.77,456.3,456.52,1935.0,451.8819,452.1591,451.6938,451.9116,1935.0
2023-11-20 10:50:00,457.1,457.1,456.23,456.46,1000.0,452.4858,452.4858,451.6245,451.8522,1000.0
2023-11-20 11:00:00,456.08,456.9,456.08,456.19,1488.0,451.4761,452.2878,451.4761,451.585,1488.0
2023-11-20 11:10:00,455.86,456.76,455.58,456.75,3172.0,451.2583,452.1492,450.9811,452.1393,3172.0
2023-11-20 11:20:00,456.22,456.74,455.28,455.48,860.0,451.6146,452.1294,450.6841,450.8821,860.0
2023-11-20 11:30:00,455.6,455.6,454.91,454.91,1411.0,451.0009,451.0009,450.3179,450.3179,1411.0
2023-11-20 11:40:00,454.1,454.1,454.09,454.1,189.0,449.516,449.516,449.5062,449.516,189.0
2023-11-20 11:50:00,454.6,455.11,454.41,455.11,1300.0,450.011,450.5159,449.8229,450.5159,1300.0
2023-11-20 12:00:00,455.11,455.11,454.95,454.97,600.0,450.5159,450.5159,450.3575,450.3773,600.0
2023-11-20 12:10:00,455.07,455.09,454.3,454.3,1966.0,450.4763,450.4961,449.714,449.714,1966.0
2023-11-20 12:20:00,454.34,454.65,453.96,453.97,3129.0,449.7536,450.0605,449.3775,449.3874,3129.0
2023-11-20 12:30:00,454.47,455.22,454.47,455.09,1713.0,449.8823,450.6247,449.8823,450.4961,1713.0
2023-11-20 12:40:00,455.54,455.64,455.25,455.64,300.0,450.9415,451.0405,450.6544,451.0405,300.0
2023-11-20 12:50:00,455.36,455.36,454.91,454.91,1133.0,450.7633,450.7633,450.3179,450.3179,1133.0
2023-11-20 13:00:00,455.2,455.94,455.0,455.8,3746.0,450.6049,451.3375,450.407,451.1989,3746.0
2023-11-20 13:10:00,455.89,456.09,455.38,455.38,602.0,451.288,451.486,450.7831,450.7831,602.0
2023-11-20 13:20:00,455.39,455.87,455.39,455.49,3025.0,450.793,451.2682,450.793,450.892,3025.0
2023-11-20 13:30:00,455.57,455.77,455.09,455.34,2349.0,450.9712,451.1692,450.4961,450.7435,2349.0
2023-11-20 13:40:00,455.35,455.54,455.0,455.17,5928.0,450.7534,450.9415,450.407,450.5752,5928.0
2023-11-20 13:50:00,454.97,455.3,454.86,455.0,4795.0,450.3773,450.7039,450.2684,450.407,4795.0
2023-11-20 14:00:00,455.15,455.23,454.87,455.1,3389.0,450.5554,450.6346,450.2783,450.506,3389.0
2023-11-20 14:10:00,455.13,455.13,454.44,454.94,1900.0,450.5357,450.5357,449.8526,450.3476,1900.0
2023-11-20 14:20:00,454.96,455.35,454.74,454.74,1620.0,450.3674,450.7534,450.1496,450.1496,1620.0
2023-11-20 14:30:00,455.16,455.17,454.33,454.5,5322.0,450.5653,450.5752,449.7437,449.912,5322.0
2023-11-20 14:40:00,454.61,455.16,454.6,454.69,2600.0,450.0209,450.5653,450.011,450.1001,2600.0
2023-11-20 14:50:00,454.72,455.25,454.22,455.25,6313.0,450.1298,450.6544,449.6348,450.6544,6313.0
2023-11-20 15:00:00,455.09,455.36,454.82,455.15,4242.0,450.4961,450.7633,450.2288,450.5554,4242.0
2023-11-20 15:10:00,455.19,455.55,455.03,455.2,2400.0,450.595,450.9514,450.4367,450.6049,2400.0
2023-11-20 15:20:00,455.21,455.81,454.92,455.74,11088.0,450.6148,451.2088,450.3278,451.1395,11088.0
2023-11-20 15:30:00,455.22,455.33,454.88,455.3,2125.0,450.6247,450.7336,450.2882,450.7039,2125.0
2023-11-20 15:40:00,455.28,456.31,455.28,455.8,3138.0,450.6841,451.7037,450.6841,451.1989,3138.0
2023-11-20 15:50:00,455.68,455.72,454.88,455.21,24126.0,451.0801,451.1197,450.2882,450.6148,24126.0
2023-11-21 09:30:00,468.5,471.2,466.55,470.0,45518.0,463.7707,466.4434,461.8404,465.2555,45518.0
2023-11-21 09:40:00,469.75,470.93,468.5,470.34,28564.0,465.0081,466.1762,463.7707,465.5921,28564.0
2023-11-21 09:50:00,470.21,470.95,469.38,470.95,5570.0,465.4634,466.196,464.6418,466.196,5570.0
2023-11-21 10:00:00,471.42,472.09,470.48,470.93,5108.0,466.6612,467.3244,465.7307,466.1762,5108.0
2023-11-21 10:10:00,470.46,470.5,468.46,469.19,13247.0,465.7109,465.7505,463.7311,464.4537,13247.0
2023-11-21 10:20:00,469.35,469.51,466.92,466.92,2772.0,464.6121,464.7705,462.2066,462.2066,2772.0
2023-11-21 10:30:00,466.37,467.22,465.19,465.55,5386.0,461.6622,462.5036,460.4941,460.8505,5386.0
2023-11-21 10:40:00,465.53,465.73,464.3,464.3,1813.0,460.8307,461.0286,459.6131,459.6131,1813.0
2023-11-21 10:50:00,463.88,465.47,463.88,464.96,3778.0,459.1973,460.7713,459.1973,460.2664,3778.0
2023-11-21 11:00:00,465.28,465.34,464.59,464.75,1231.0,460.5832,460.6426,459.9002,460.0585,1231.0
2023-11-21 11:10:00,464.62,464.62,463.0,463.11,3168.0,459.9299,459.9299,458.3262,458.4351,3168.0
2023-11-21 11:20:00,463.01,463.15,463.0,463.15,304.0,458.3361,458.4747,458.3262,458.4747,304.0
2023-11-21 11:30:00,463.2,464.0,462.8,462.8,1708.0,458.5242,459.3161,458.1282,458.1282,1708.0
2023-11-21 11:40:00,462.5,462.94,462.35,462.5,3043.0,457.8313,458.2668,457.6828,457.8313,3043.0
2023-11-21 11:50:00,462.36,462.73,462.35,462.35,2345.0,457.6927,458.0589,457.6828,457.6828,2345.0
2023-11-21 12:00:00,462.52,462.97,461.92,462.7,4606.0,457.8511,458.2965,457.2571,458.0292,4606.0
2023-11-21 12:10:00,462.67,463.28,461.93,462.31,1246.0,457.9995,458.6034,457.267,457.6432,1246.0
2023-11-21 12:20:00,461.46,462.37,461.46,462.37,500.0,456.8018,457.7026,456.8018,457.7026,500.0
2023-11-21 12:30:00,463.25,463.26,462.92,462.95,437.0,458.5737,458.5836,458.247,458.2767,437.0
2023-11-21 12:40:00,463.04,463.04,463.04,463.04,130.0,458.3658,458.3658,458.3658,458.3658,130.0
2023-11-21 12:50:00,463.39,463.65,463.21,463.22,1263.0,458.7123,458.9696,458.5341,458.544,1263.0
2023-11-21 13:00:00,463.71,463.71,462.62,462.7,1000.0,459.029,459.029,457.95,458.0292,1000.0
2023-11-21 13:10:00,462.3,462.3,461.71,461.71,1200.0,457.6333,457.6333,457.0492,457.0492,1200.0
2023-11-21 13:20:00,461.37,461.37,461.21,461.37,300.0,456.7127,456.7127,456.5543,456.7127,300.0
2023-11-21 13:30:00,460.75,461.29,460.75,461.29,1408.0,456.0989,456.6335,456.0989,456.6335,1408.0
2023-11-21 13:40:00,461.37,461.93,461.07,461.75,5765.0,456.7127,457.267,456.4157,457.0888,5765.0
2023-11-21 13:50:00,461.7,461.7,461.14,461.15,2655.0,457.0393,457.0393,456.485,456.4949,2655.0
2023-11-21 14:00:00,460.28,460.42,459.47,459.47,1108.0,455.6337,455.7723,454.8318,454.8318,1108.0
2023-11-21 14:10:00,459.96,460.07,459.77,459.77,954.0,455.3169,455.4258,455.1288,455.1288,954.0
2023-11-21 14:20:00,459.64,460.02,459.63,460.02,305.0,455.0001,455.3763,454.9902,455.3763,305.0
2023-11-21 14:30:00,459.74,459.84,459.31,459.31,501.0,455.0991,455.1981,454.6735,454.6735,501.0
2023-11-21 14:40:00,458.87,459.33,458.85,459.25,1222.0,454.2379,454.6933,454.2181,454.6141,1222.0
2023-11-21 14:50:00,459.28,459.33,458.54,459.22,2018.0,454.6438,454.6933,453.9112,454.5844,2018.0
2023-11-21 15:00:00,459.04,459.89,459.04,459.56,1593.0,454.4062,455.2476,454.4062,454.9209,1593.0
2023-11-21 15:10:00,459.68,459.68,459.36,459.59,420.0,455.0397,455.0397,454.723,454.9506,420.0
2023-11-21 15:20:00,459.67,459.67,458.97,459.49,1936.0,455.0298,455.0298,454.3369,454.8516,1936.0
2023-11-21 15:30:00,459.34,459.34,458.84,459.17,1717.0,454.7032,454.7032,454.2082,454.5349,1717.0
2023-11-21 15:40:00,458.99,459.73,458.82,459.73,3382.0,454.3567,455.0892,454.1884,455.0892,3382.0
2023-11-21 15:50:00,459.73,459.77,458.18,458.24,37999.0,455.0892,455.1288,453.5549,453.6143,37999.0
2023-11-22 09:30:00,461.0,461.0,460.64,460.64,2979.0,456.3464,456.3464,455.99,455.99,2979.0
2023-11-22 09:40:00,464.19,465.49,464.18,465.3,2200.0,459.5042,460.7911,459.4943,460.603,2200.0
2023-11-22 09:50:00,465.23,465.78,463.93,463.94,3457.0,460.5337,461.0781,459.2468,459.2567,3457.0
2023-11-22 10:00:00,464.55,465.41,463.82,464.6,4337.0,459.8606,460.7119,459.1379,459.9101,4337.0
2023-11-22 10:10:00,464.26,464.5,463.7,463.7,1221.0,459.5735,459.8111,459.0191,459.0191,1221.0
2023-11-22 10:20:00,463.72,464.15,463.59,464.1,1824.0,459.0389,459.4646,458.9103,459.4151,1824.0
2023-11-22 10:30:00,464.77,464.94,464.15,464.47,11002.0,460.0783,460.2466,459.4646,459.7814,11002.0
2023-11-22 10:40:00,463.56,464.01,463.56,463.9,803.0,458.8806,459.326,458.8806,459.2171,803.0
2023-11-22 10:50:00,462.75,462.85,462.42,462.74,601.0,458.0787,458.1777,457.7521,458.0688,601.0
2023-11-22 11:00:00,462.64,462.97,462.48,462.97,1078.0,457.9698,458.2965,457.8115,458.2965,1078.0
2023-11-22 11:10:00,463.0,463.0,462.05,462.05,2689.0,458.3262,458.3262,457.3858,457.3858,2689.0
2023-11-22 11:20:00,462.01,462.47,462.0,462.12,2085.0,457.3462,457.8016,457.3363,457.4551,2085.0
2023-11-22 11:30:00,462.73,462.73,462.3,462.38,2507.0,458.0589,458.0589,457.6333,457.7125,2507.0
2023-11-22 11:40:00,462.46,462.73,462.45,462.66,2020.0,457.7917,458.0589,457.7818,457.9896,2020.0
2023-11-22 11:50:00,462.67,463.12,462.67,462.86,1926.0,457.9995,458.445,457.9995,458.1876,1926.0
2023-11-22 12:00:00,462.86,463.06,462.61,462.62,6139.0,458.1876,458.3856,457.9401,457.95,6139.0
2023-11-22 12:10:00,462.62,462.9,461.56,462.54,7244.0,457.95,458.2272,456.9007,457.8709,7244.0
2023-11-22 12:20:00,462.31,462.72,462.13,462.18,1800.0,457.6432,458.049,457.465,457.5145,1800.0
2023-11-22 12:30:00,461.72,462.47,461.71,461.94,3887.0,457.0591,457.8016,457.0492,457.2769,3887.0
2023-11-22 12:40:00,461.69,461.88,461.14,461.25,1300.0,457.0294,457.2175,456.485,456.5939,1300.0
2023-11-22 12:50:00,461.2,461.98,461.2,461.94,10280.0,456.5444,457.3165,456.5444,457.2769,10280.0
2023-11-22 13:00:00,461.96,462.06,461.33,461.63,3788.0,457.2967,457.3957,456.6731,456.97,3788.0
2023-11-22 13:10:00,461.7,461.71,461.43,461.61,2327.0,457.0393,457.0492,456.7721,456.9502,2327.0
2023-11-22 13:20:00,461.53,461.98,461.52,461.88,6301.0,456.871,457.3165,456.8611,457.2175,6301.0
2023-11-22 13:30:00,461.89,462.18,461.36,462.0,7030.0,457.2274,457.5145,456.7028,457.3363,7030.0
2023-11-22 13:40:00,462.04,462.43,461.76,462.43,4057.0,457.3759,457.762,457.0987,457.762,4057.0
2023-11-22 13:50:00,463.16,463.35,462.58,462.58,1832.0,458.4846,458.6727,457.9104,457.9104,1832.0
2023-11-22 14:00:00,463.15,463.15,462.65,462.67,1600.0,458.4747,458.4747,457.9797,457.9995,1600.0
2023-11-22 14:10:00,462.61,462.66,462.36,462.36,1509.0,457.9401,457.9896,457.6927,457.6927,1509.0
2023-11-22 14:20:00,462.34,462.75,462.21,462.72,3500.0,457.6729,458.0787,457.5442,458.049,3500.0
2023-11-22 14:30:00,462.59,462.59,461.52,461.52,2371.0,457.9203,457.9203,456.8611,456.8611,2371.0
2023-11-22 14:40:00,461.48,462.1,461.17,462.1,2908.0,456.8216,457.4353,456.5147,457.4353,2908.0
2023-11-22 14:50:00,462.1,463.01,462.09,462.46,3756.0,457.4353,458.3361,457.4254,457.7917,3756.0
2023-11-22 15:00:00,462.48,462.48,462.02,462.21,2206.0,457.8115,457.8115,457.3561,457.5442,2206.0
2023-11-22 15:10:00,462.34,463.87,461.96,463.87,2476.0,457.6729,459.1874,457.2967,459.1874,2476.0
2023-11-22 15:20:00,463.64,464.44,463.35,464.31,3700.0,458.9597,459.7517,458.6727,459.623,3700.0
2023-11-22 15:30:00,464.53,464.78,464.17,464.78,2211.0,459.8408,460.0882,459.4844,460.0882,2211.0
2023-11-22 15:40:00,464.92,465.22,464.65,465.22,4053.0,460.2268,460.5238,459.9596,460.5238,4053.0
2023-11-22 15:50:00,465.0,465.0,462.79,462.8,34041.0,460.306,460.306,458.1183,458.1282,34041.0
2023-11-24 09:30:00,461.83,461.83,461.83,461.83,1359.0,457.168,457.168,457.168,457.168,1359.0
2023-11-24 09:40:00,461.85,461.85,461.19,461.19,200.0,457.1878,457.1878,456.5345,456.5345,200.0
2023-11-24 09:50:00,461.32,462.47,461.32,462.27,645.0,456.6632,457.8016,456.6632,457.6036,645.0
2023-11-24 10:00:00,462.48,463.42,462.28,462.63,2735.0,457.8115,458.742,457.6135,457.9599,2735.0
2023-11-24 10:10:00,463.0,463.51,462.75,463.38,1861.0,458.3262,458.8311,458.0787,458.7024,1861.0
2023-11-24 10:20:00,463.28,463.62,462.61,462.61,1556.0,458.6034,458.9399,457.9401,457.9401,1556.0
2023-11-24 10:30:00,461.98,462.27,461.72,461.72,800.0,457.3165,457.6036,457.0591,457.0591,800.0
2023-11-24 10:40:00,462.08,462.41,461.38,461.38,1058.0,457.4155,457.7422,456.7226,456.7226,1058.0
2023-11-24 10:50:00,461.22,462.59,461.22,462.22,1620.0,456.5642,457.9203,456.5642,457.5541,1620.0
2023-11-24 11:00:00,462.44,462.45,461.19,461.19,1240.0,457.7719,457.7818,456.5345,456.5345,1240.0
2023-11-24 11:10:00,461.21,461.76,461.21,461.69,300.0,456.5543,457.0987,456.5543,457.0294,300.0
2023-11-24 11:20:00,461.24,462.3,461.23,462.3,1202.0,456.584,457.6333,456.5741,457.6333,1202.0
2023-11-24 11:30:00,462.38,463.16,462.24,462.92,900.0,457.7125,458.4846,457.5739,458.247,900.0
2023-11-24 11:40:00,463.0,463.17,462.6,463.17,1015.0,458.3262,458.4945,457.9302,458.4945,1015.0
2023-11-24 11:50:00,462.94,463.44,462.66,462.75,2020.0,458.2668,458.7618,457.9896,458.0787,2020.0
2023-11-24 12:00:00,462.67,463.14,462.59,463.05,900.0,457.9995,458.4648,457.9203,458.3757,900.0
2023-11-24 12:10:00,463.15,463.53,463.0,463.05,1300.0,458.4747,458.8509,458.3262,458.3757,1300.0
2023-11-24 12:20:00,462.56,462.56,462.08,462.24,500.0,457.8906,457.8906,457.4155,457.5739,500.0
2023-11-24 12:30:00,462.3,462.47,462.25,462.47,400.0,457.6333,457.8016,457.5838,457.8016,400.0
2023-11-24 12:40:00,462.27,462.47,462.02,462.11,1808.0,457.6036,457.8016,457.3561,457.4452,1808.0
2023-11-24 12:50:00,462.36,462.82,461.83,462.01,7509.0,457.6927,458.148,457.168,457.3462,7509.0
2023-11-27 09:30:00,460.0,462.61,458.22,462.61,4225.0,455.3565,457.9401,453.5945,457.9401,4225.0
2023-11-27 09:40:00,462.65,464.76,462.52,464.75,500.0,457.9797,460.0684,457.8511,460.0585,500.0
2023-11-27 09:50:00,464.64,465.02,464.02,464.92,1416.0,459.9497,460.3258,459.3359,460.2268,1416.0
2023-11-27 10:00:00,464.87,464.87,464.29,464.29,424.0,460.1773,460.1773,459.6032,459.6032,424.0
2023-11-27 10:10:00,464.48,464.53,463.25,463.33,1335.0,459.7913,459.8408,458.5737,458.6529,1335.0
2023-11-27 10:20:00,464.27,464.72,463.66,464.72,628.0,459.5834,460.0288,458.9795,460.0288,628.0
2023-11-27 10:30:00,465.14,465.16,465.0,465.0,460.0,460.4446,460.4644,460.306,460.306,460.0
2023-11-27 10:40:00,465.0,465.07,464.85,464.85,430.0,460.306,460.3753,460.1575,460.1575,430.0
2023-11-27 10:50:00,464.21,464.52,464.2,464.46,300.0,459.524,459.8309,459.5141,459.7715,300.0
2023-11-27 11:00:00,463.97,464.58,463.97,464.58,761.0,459.2864,459.8903,459.2864,459.8903,761.0
2023-11-27 11:10:00,464.58,465.07,464.15,464.99,1912.0,459.8903,460.3753,459.4646,460.2961,1912.0
2023-11-27 11:20:00,465.09,465.92,465.0,465.68,1097.0,460.3951,461.2167,460.306,460.9792,1097.0
2023-11-27 11:30:00,465.44,466.05,465.43,465.54,606.0,460.7416,461.3454,460.7317,460.8406,606.0
2023-11-27 11:40:00,465.57,465.57,465.0,465.15,1869.0,460.8703,460.8703,460.306,460.4545,1869.0
2023-11-27 11:50:00,465.1,465.53,465.09,465.25,3162.0,460.405,460.8307,460.3951,460.5535,3162.0
2023-11-27 12:00:00,465.26,465.6,464.86,465.06,7861.0,460.5634,460.9,460.1674,460.3654,7861.0
2023-11-27 12:10:00,465.04,465.41,464.98,465.41,2881.0,460.3456,460.7119,460.2862,460.7119,2881.0
2023-11-27 12:20:00,465.24,465.24,464.76,465.12,1135.0,460.5436,460.5436,460.0684,460.4248,1135.0
2023-11-27 12:30:00,465.16,465.53,464.67,464.67,1367.0,460.4644,460.8307,459.9793,459.9793,1367.0
2023-11-27 12:40:00,465.31,465.42,464.8,464.96,889.0,460.6129,460.7218,460.108,460.2664,889.0
2023-11-27 12:50:00,464.79,464.81,464.79,464.81,200.0,460.0981,460.1179,460.0981,460.1179,200.0
2023-11-27 13:00:00,464.5,465.02,464.5,465.02,540.0,459.8111,460.3258,459.8111,460.3258,540.0
2023-11-27 13:10:00,465.07,465.51,464.93,465.08,3905.0,460.3753,460.8109,460.2367,460.3852,3905.0
2023-11-27 13:20:00,464.94,465.61,464.73,465.12,5263.0,460.2466,460.9099,460.0387,460.4248,5263.0
2023-11-27 13:30:00,465.13,465.33,464.78,465.11,3725.0,460.4347,460.6327,460.0882,460.4149,3725.0
2023-11-27 13:40:00,465.05,465.06,465.04,465.06,400.0,460.3555,460.3654,460.3456,460.3654,400.0
2023-11-27 13:50:00,465.0,465.33,464.93,465.14,1324.0,460.306,460.6327,460.2367,460.4446,1324.0
2023-11-27 14:00:00,465.25,465.62,464.98,465.45,3108.0,460.5535,460.9198,460.2862,460.7515,3108.0
2023-11-27 14:10:00,465.02,465.38,464.96,465.23,3253.0,460.3258,460.6822,460.2664,460.5337,3253.0
2023-11-27 14:20:00,465.27,465.37,465.21,465.22,600.0,460.5733,460.6723,460.5139,460.5238,600.0
2023-11-27 14:30:00,465.19,465.42,464.93,465.07,4352.0,460.4941,460.7218,460.2367,460.3753,4352.0
2023-11-27 14:40:00,465.06,465.35,464.95,465.06,1600.0,460.3654,460.6525,460.2565,460.3654,1600.0
2023-11-27 14:50:00,465.3,465.47,465.09,465.47,3573.0,460.603,460.7713,460.3951,460.7713,3573.0
2023-11-27 15:00:00,465.23,465.41,465.15,465.32,2615.0,460.5337,460.7119,460.4545,460.6228,2615.0
2023-11-27 15:10:00,465.47,465.74,465.02,465.36,5663.0,460.7713,461.0385,460.3258,460.6624,5663.0
2023-11-27 15:20:00,465.69,465.99,465.16,465.89,3266.0,460.9891,461.286,460.4644,461.187,3266.0
2023-11-27 15:30:00,466.33,467.04,466.28,466.7,2676.0,461.6226,462.3254,461.5731,461.9889,2676.0
2023-11-27 15:40:00,466.8,467.0,466.29,466.33,4803.0,462.0878,462.2858,461.583,461.6226,4803.0
2023-11-27 15:50:00,466.33,467.1,465.5,465.75,14863.0,461.6226,462.3848,460.801,461.0484,14863.0
2023-11-28 09:30:00,465.83,466.39,463.98,466.39,1622.0,461.1276,461.682,459.2963,461.682,1622.0
2023-11-28 09:40:00,466.89,466.89,466.89,466.89,100.0,462.1769,462.1769,462.1769,462.1769,100.0
2023-11-28 09:50:00,466.08,466.34,465.42,465.43,400.0,461.3751,461.6325,460.7218,460.7317,400.0
2023-11-28 10:00:00,465.42,466.33,465.42,465.86,830.0,460.7218,461.6226,460.7218,461.1573,830.0
2023-11-28 10:10:00,465.14,466.13,465.14,466.13,649.0,460.4446,461.4246,460.4446,461.4246,649.0
2023-11-28 10:20:00,465.68,465.68,465.6,465.6,302.0,460.9792,460.9792,460.9,460.9,302.0
2023-11-28 10:30:00,465.5,465.74,465.19,465.23,850.0,460.801,461.0385,460.4941,460.5337,850.0
2023-11-28 10:40:00,465.31,466.07,465.16,465.16,1000.0,460.6129,461.3652,460.4644,460.4644,1000.0
2023-11-28 10:50:00,464.97,465.0,464.46,464.54,2687.0,460.2763,460.306,459.7715,459.8507,2687.0
2023-11-28 11:00:00,465.33,466.17,465.08,466.17,800.0,460.6327,461.4642,460.3852,461.4642,800.0
2023-11-28 11:10:00,465.63,466.15,465.05,465.05,1339.0,460.9297,461.4444,460.3555,460.3555,1339.0
2023-11-28 11:20:00,464.8,465.08,464.64,464.64,800.0,460.108,460.3852,459.9497,459.9497,800.0
2023-11-28 11:30:00,464.88,464.88,464.75,464.75,200.0,460.1872,460.1872,460.0585,460.0585,200.0
2023-11-28 11:40:00,464.54,464.54,464.54,464.54,100.0,459.8507,459.8507,459.8507,459.8507,100.0
2023-11-28 11:50:00,464.44,464.66,464.06,464.06,561.0,459.7517,459.9695,459.3755,459.3755,561.0
2023-11-28 12:00:00,463.94,463.94,463.48,463.94,1022.0,459.2567,459.2567,458.8014,459.2567,1022.0
2023-11-28 12:10:00,463.43,463.59,462.87,462.89,1248.0,458.7519,458.9103,458.1975,458.2173,1248.0
2023-11-28 12:20:00,462.97,463.01,462.5,463.01,600.0,458.2965,458.3361,457.8313,458.3361,600.0
2023-11-28 12:30:00,462.86,462.86,462.38,462.38,400.0,458.1876,458.1876,457.7125,457.7125,400.0
2023-11-28 12:40:00,462.5,462.74,462.44,462.44,800.0,457.8313,458.0688,457.7719,457.7719,800.0
2023-11-28 12:50:00,462.5,462.95,462.05,462.06,1768.0,457.8313,458.2767,457.3858,457.3957,1768.0
2023-11-28 13:00:00,461.72,461.72,460.66,461.46,1826.0,457.0591,457.0591,456.0098,456.8018,1826.0
2023-11-28 13:10:00,460.32,460.32,458.96,459.92,1441.0,455.6733,455.6733,454.327,455.2773,1441.0
2023-11-28 13:20:00,459.38,460.79,459.38,460.79,1327.0,454.7427,456.1385,454.7427,456.1385,1327.0
2023-11-28 13:30:00,460.79,461.24,460.41,460.48,600.0,456.1385,456.584,455.7624,455.8316,600.0
2023-11-28 13:40:00,460.4,460.43,460.0,460.26,1100.0,455.7525,455.7822,455.3565,455.6139,1100.0
2023-11-28 13:50:00,460.55,460.55,459.97,459.97,1396.0,455.9009,455.9009,455.3268,455.3268,1396.0
2023-11-28 14:00:00,459.97,459.97,459.48,459.48,957.0,455.3268,455.3268,454.8417,454.8417,957.0
2023-11-28 14:10:00,459.92,459.92,459.32,459.32,900.0,455.2773,455.2773,454.6834,454.6834,900.0
2023-11-28 14:20:00,459.35,460.0,459.12,459.62,2771.0,454.7131,455.3565,454.4854,454.9803,2771.0
2023-11-28 14:30:00,459.8,460.69,459.54,460.69,5641.0,455.1585,456.0395,454.9011,456.0395,5641.0
2023-11-28 14:40:00,460.35,460.64,459.92,460.64,2723.0,455.703,455.99,455.2773,455.99,2723.0
2023-11-28 14:50:00,460.81,461.1,460.28,460.94,1700.0,456.1583,456.4454,455.6337,456.287,1700.0
2023-11-28 15:00:00,461.17,461.17,460.14,460.14,998.0,456.5147,456.5147,455.4951,455.4951,998.0
2023-11-28 15:10:00,460.31,460.31,459.87,460.29,1057.0,455.6634,455.6634,455.2278,455.6436,1057.0
2023-11-28 15:20:00,459.69,459.69,459.11,459.49,837.0,455.0496,455.0496,454.4755,454.8516,837.0
2023-11-28 15:30:00,459.32,459.35,459.21,459.32,1003.0,454.6834,454.7131,454.5745,454.6834,1003.0
2023-11-28 15:40:00,459.0,459.64,458.82,459.64,3370.0,454.3666,455.0001,454.1884,455.0001,3370.0
2023-11-28 15:50:00,459.43,460.0,458.44,459.99,29523.0,454.7922,455.3565,453.8122,455.3466,29523.0
2023-11-29 09:30:00,463.53,466.2,463.19,463.96,3438.0,458.8509,461.4939,458.5143,459.2765,3438.0
2023-11-29 09:40:00,463.21,464.69,463.21,464.69,672.0,458.5341,459.9991,458.5341,459.9991,672.0
2023-11-29 09:50:00,464.72,465.78,464.63,465.09,6333.0,460.0288,461.0781,459.9398,460.3951,6333.0
2023-11-29 10:00:00,465.21,467.0,463.96,463.97,3060.0,460.5139,462.2858,459.2765,459.2864,3060.0
2023-11-29 10:10:00,463.94,463.94,463.09,463.09,512.0,459.2567,459.2567,458.4153,458.4153,512.0
2023-11-29 10:20:00,463.42,463.83,463.42,463.83,300.0,458.742,459.1478,458.742,459.1478,300.0
2023-11-29 10:30:00,463.61,464.16,463.07,463.98,989.0,458.93,459.4745,458.3955,459.2963,989.0
2023-11-29 10:40:00,463.97,465.15,463.56,464.53,1489.0,459.2864,460.4545,458.8806,459.8408,1489.0
2023-11-29 10:50:00,464.7,466.19,464.33,466.19,2208.0,460.009,461.484,459.6428,461.484,2208.0
2023-11-29 11:00:00,464.18,464.18,463.68,463.68,383.0,459.4943,459.4943,458.9993,458.9993,383.0
2023-11-29 11:10:00,464.2,464.2,463.55,463.55,1452.0,459.5141,459.5141,458.8707,458.8707,1452.0
2023-11-29 11:20:00,464.1,464.1,463.45,463.59,2035.0,459.4151,459.4151,458.7717,458.9103,2035.0
2023-11-29 11:30:00,463.09,463.47,462.76,463.06,1941.0,458.4153,458.7915,458.0886,458.3856,1941.0
2023-11-29 11:40:00,463.14,463.39,462.84,462.85,400.0,458.4648,458.7123,458.1678,458.1777,400.0
2023-11-29 11:50:00,462.97,463.18,462.82,462.82,1000.0,458.2965,458.5044,458.148,458.148,1000.0
2023-11-29 12:00:00,463.48,463.48,463.48,463.48,100.0,458.8014,458.8014,458.8014,458.8014,100.0
2023-11-29 12:10:00,463.47,463.94,463.47,463.94,325.0,458.7915,459.2567,458.7915,459.2567,325.0
2023-11-29 12:20:00,463.75,464.36,463.74,464.24,600.0,459.0686,459.6725,459.0587,459.5537,600.0
2023-11-29 12:30:00,464.37,464.64,464.37,464.49,708.0,459.6824,459.9497,459.6824,459.8012,708.0
2023-11-29 12:40:00,464.16,464.16,464.09,464.12,401.0,459.4745,459.4745,459.4052,459.4349,401.0
2023-11-29 12:50:00,464.09,464.14,463.68,463.73,946.0,459.4052,459.4547,458.9993,459.0488,946.0
2023-11-29 13:00:00,463.76,463.87,463.69,463.87,738.0,459.0785,459.1874,459.0092,459.1874,738.0
2023-11-29 13:10:00,463.92,463.92,463.65,463.66,300.0,459.2369,459.2369,458.9696,458.9795,300.0
2023-11-29 13:20:00,464.14,464.14,464.14,464.14,200.0,459.4547,459.4547,459.4547,459.4547,200.0
2023-11-29 13:30:00,464.41,464.72,464.21,464.72,574.0,459.722,460.0288,459.524,460.0288,574.0
2023-11-29 13:40:00,464.69,464.93,464.41,464.64,2598.0,459.9991,460.2367,459.722,459.9497,2598.0
2023-11-29 13:50:00,464.65,464.72,464.33,464.33,2000.0,459.9596,460.0288,459.6428,459.6428,2000.0
2023-11-29 14:00:00,464.4,464.53,464.09,464.28,809.0,459.7121,459.8408,459.4052,459.5933,809.0
2023-11-29 14:10:00,464.27,464.36,464.01,464.03,600.0,459.5834,459.6725,459.326,459.3458,600.0
2023-11-29 14:20:00,463.99,463.99,463.32,463.32,1078.0,459.3062,459.3062,458.643,458.643,1078.0
2023-11-29 14:30:00,463.0,463.0,462.43,462.65,2629.0,458.3262,458.3262,457.762,457.9797,2629.0
2023-11-29 14:40:00,462.65,463.4,462.65,463.34,901.0,457.9797,458.7222,457.9797,458.6628,901.0
2023-11-29 14:50:00,463.21,463.5,463.03,463.48,1412.0,458.5341,458.8212,458.3559,458.8014,1412.0
2023-11-29 15:00:00,463.53,463.53,463.04,463.29,1644.0,458.8509,458.8509,458.3658,458.6133,1644.0
2023-11-29 15:10:00,463.21,463.21,462.5,462.7,1886.0,458.5341,458.5341,457.8313,458.0292,1886.0
2023-11-29 15:20:00,462.52,462.87,462.45,462.67,1975.0,457.8511,458.1975,457.7818,457.9995,1975.0
2023-11-29 15:30:00,462.76,463.18,462.46,462.47,6686.0,458.0886,458.5044,457.7917,457.8016,6686.0
2023-11-29 15:40:00,462.52,463.28,462.49,463.28,6627.0,457.8511,458.6034,457.8214,458.6034,6627.0
2023-11-29 15:50:00,463.4,463.4,462.62,462.79,14512.0,458.7222,458.7222,457.95,458.1183,14512.0
2023-11-30 09:30:00,461.95,461.95,458.42,458.42,1602.0,458.0152,458.0152,454.5152,454.5152,1602.0
2023-11-30 09:40:00,457.57,457.57,457.0,457.0,847.0,453.6725,453.6725,453.1073,453.1073,847.0
2023-11-30 09:50:00,457.38,459.36,457.22,459.2,4897.0,453.4841,455.4472,453.3255,455.2886,4897.0
2023-11-30 10:00:00,459.95,460.14,458.9,459.15,2673.0,456.0322,456.2206,454.9912,455.239,2673.0
2023-11-30 10:10:00,459.56,460.38,459.43,460.02,1142.0,455.6455,456.4585,455.5166,456.1016,1142.0
2023-11-30 10:20:00,461.04,461.04,460.23,460.23,200.0,457.1129,457.1129,456.3098,456.3098,200.0
2023-11-30 10:30:00,459.36,459.9,459.09,459.09,900.0,455.4472,455.9826,455.1795,455.1795,900.0
2023-11-30 10:40:00,458.74,460.38,458.45,459.88,2649.0,454.8325,456.4585,454.545,455.9628,2649.0
2023-11-30 10:50:00,459.78,461.43,459.77,461.43,1054.0,455.8637,457.4996,455.8537,457.4996,1054.0
2023-11-30 11:00:00,461.72,461.79,460.96,460.96,520.0,457.7871,457.8565,457.0336,457.0336,520.0
2023-11-30 11:10:00,461.31,461.88,461.11,461.11,1810.0,457.3806,457.9458,457.1823,457.1823,1810.0
2023-11-30 11:20:00,461.57,462.27,461.39,461.39,500.0,457.6384,458.3324,457.4599,457.4599,500.0
2023-11-30 11:30:00,461.25,461.87,461.25,461.87,800.0,457.3211,457.9359,457.3211,457.9359,800.0
2023-11-30 11:40:00,461.85,461.85,460.68,461.35,1310.0,457.916,457.916,456.756,457.4203,1310.0
2023-11-30 11:50:00,460.96,461.0,460.56,460.57,300.0,457.0336,457.0733,456.637,456.6469,300.0
2023-11-30 12:00:00,460.88,462.27,460.22,462.27,1300.0,456.9543,458.3324,456.2999,458.3324,1300.0
2023-11-30 12:10:00,461.71,461.71,461.15,461.15,800.0,457.7772,457.7772,457.222,457.222,800.0
2023-11-30 12:20:00,460.54,460.93,460.53,460.93,300.0,456.6172,457.0039,456.6073,457.0039,300.0
2023-11-30 12:30:00,460.95,461.16,460.95,461.16,932.0,457.0237,457.2319,457.0237,457.2319,932.0
2023-11-30 12:40:00,461.04,462.68,460.65,462.12,3454.0,457.1129,458.739,456.7262,458.1837,3454.0
2023-11-30 12:50:00,462.04,462.52,461.24,461.24,1316.0,458.1044,458.5803,457.3112,457.3112,1316.0
2023-11-30 13:00:00,461.36,461.64,460.99,460.99,593.0,457.4302,457.7078,457.0634,457.0634,593.0
2023-11-30 13:10:00,460.94,461.17,460.93,461.17,732.0,457.0138,457.2418,457.0039,457.2418,732.0
2023-11-30 13:20:00,462.1,462.57,462.01,462.01,1500.0,458.1639,458.6299,458.0747,458.0747,1500.0
2023-11-30 13:30:00,462.21,462.6,461.95,462.17,552.0,458.273,458.6596,458.0152,458.2333,552.0
2023-11-30 13:40:00,462.54,463.52,462.06,463.41,3514.0,458.6001,459.5718,458.1242,459.4627,3514.0
2023-11-30 13:50:00,463.04,463.06,461.71,463.06,885.0,459.0959,459.1157,457.7772,459.1157,885.0
2023-11-30 14:00:00,463.23,463.35,463.23,463.35,504.0,459.2843,459.4032,459.2843,459.4032,504.0
2023-11-30 14:10:00,463.61,463.85,463.61,463.64,600.0,459.661,459.899,459.661,459.6908,600.0
2023-11-30 14:20:00,463.5,463.5,462.66,462.87,1516.0,459.552,459.552,458.7191,458.9273,1516.0
2023-11-30 14:30:00,463.23,463.31,462.84,463.31,500.0,459.2843,459.3636,458.8976,459.3636,500.0
2023-11-30 14:40:00,463.36,463.92,463.28,463.39,956.0,459.4132,459.9684,459.3338,459.4429,956.0
2023-11-30 14:50:00,463.75,463.79,463.51,463.73,909.0,459.7998,459.8395,459.5619,459.78,909.0
2023-11-30 15:00:00,463.26,463.86,463.26,463.72,1534.0,459.314,459.9089,459.314,459.7701,1534.0
2023-11-30 15:10:00,463.71,465.14,463.71,463.93,10773.0,459.7602,461.178,459.7602,459.9783,10773.0
2023-11-30 15:20:00,464.27,464.27,463.66,464.15,2283.0,460.3154,460.3154,459.7106,460.1964,2283.0
2023-11-30 15:30:00,463.96,464.22,463.64,463.77,3049.0,460.0081,460.2658,459.6908,459.8197,3049.0
2023-11-30 15:40:00,463.76,464.84,463.76,463.95,6168.0,459.8098,460.8806,459.8098,459.9981,6168.0
2023-11-30 15:50:00,463.84,465.38,462.87,464.27,26808.0,459.8891,461.416,458.9273,460.3154,26808.0
2023-12-01 09:30:00,465.53,469.87,465.53,469.19,4345.0,461.5647,465.8677,461.5647,465.1935,4345.0
2023-12-01 09:40:00,470.0,470.19,469.37,469.39,3944.0,465.9966,466.185,465.372,465.3918,3944.0
2023-12-01 09:50:00,468.55,469.64,468.55,469.21,2209.0,464.559,465.6397,464.559,465.2133,2209.0
2023-12-01 10:00:00,470.36,470.54,468.55,468.68,3000.0,466.3535,466.532,464.559,464.6878,3000.0
2023-12-01 10:10:00,467.83,468.21,466.64,466.64,1544.0,463.8451,464.2219,462.6652,462.6652,1544.0
2023-12-01 10:20:00,466.11,466.11,465.69,465.77,768.0,462.1397,462.1397,461.7233,461.8026,768.0
2023-12-01 10:30:00,465.86,467.2,465.85,467.2,2343.0,461.8919,463.2205,461.882,463.2205,2343.0
2023-12-01 10:40:00,467.25,468.42,466.96,467.7,1803.0,463.27,464.4301,462.9825,463.7162,1803.0
2023-12-01 10:50:00,468.45,468.88,468.45,468.88,200.0,464.4598,464.8861,464.4598,464.8861,200.0
2023-12-01 11:00:00,468.18,468.45,467.7,468.45,900.0,464.1921,464.4598,463.7162,464.4598,900.0
2023-12-01 11:10:00,468.67,469.01,468.67,469.0,585.0,464.6779,465.015,464.6779,465.0051,585.0
2023-12-01 11:20:00,467.84,468.41,467.61,468.41,806.0,463.855,464.4201,463.627,464.4201,806.0
2023-12-01 11:30:00,468.29,468.42,467.69,468.42,800.0,464.3012,464.4301,463.7063,464.4301,800.0
2023-12-01 11:40:00,468.64,469.53,468.53,469.04,2107.0,464.6482,465.5306,464.5391,465.0448,2107.0
2023-12-01 11:50:00,469.1,469.73,469.0,469.53,2253.0,465.1043,465.7289,465.0051,465.5306,2253.0
2023-12-01 12:00:00,469.72,469.99,468.94,469.99,4077.0,465.719,465.9867,464.9456,465.9867,4077.0
2023-12-01 12:10:00,469.89,470.1,469.57,469.57,1900.0,465.8875,466.0958,465.5703,465.5703,1900.0
2023-12-01 12:20:00,469.05,469.39,469.04,469.04,725.0,465.0547,465.3918,465.0448,465.0448,725.0
2023-12-01 12:30:00,469.96,469.96,469.23,469.42,1313.0,465.9569,465.9569,465.2332,465.4215,1313.0
2023-12-01 12:40:00,469.21,469.89,469.2,469.89,600.0,465.2133,465.8875,465.2034,465.8875,600.0
2023-12-01 12:50:00,470.01,470.01,469.5,469.55,1500.0,466.0065,466.0065,465.5009,465.5504,1500.0
2023-12-01 13:00:00,469.79,469.93,469.56,469.56,825.0,465.7884,465.9272,465.5604,465.5604,825.0
2023-12-01 13:10:00,469.33,469.74,469.28,469.33,2310.0,465.3323,465.7388,465.2827,465.3323,2310.0
2023-12-01 13:20:00,469.53,469.53,469.24,469.31,2318.0,465.5306,465.5306,465.2431,465.3125,2318.0
2023-12-01 13:30:00,469.17,469.43,468.51,468.51,4457.0,465.1737,465.4315,464.5193,464.5193,4457.0
2023-12-01 13:40:00,468.0,468.09,467.24,467.24,1301.0,464.0136,464.1029,463.2601,463.2601,1301.0
2023-12-01 13:50:00,466.85,466.85,466.8,466.85,300.0,462.8734,462.8734,462.8239,462.8734,300.0
2023-12-01 14:00:00,467.2,467.22,466.53,466.53,820.0,463.2205,463.2403,462.5562,462.5562,820.0
2023-12-01 14:10:00,466.6,466.72,466.55,466.55,507.0,462.6256,462.7445,462.576,462.576,507.0
2023-12-01 14:20:00,466.29,466.29,466.29,466.29,100.0,462.3182,462.3182,462.3182,462.3182,100.0
2023-12-01 14:30:00,466.83,466.88,466.53,466.84,1760.0,462.8536,462.9032,462.5562,462.8635,1760.0
2023-12-01 14:40:00,466.23,466.3,465.92,466.12,2769.0,462.2587,462.3281,461.9514,462.1497,2769.0
2023-12-01 14:50:00,466.0,466.48,466.0,466.48,2160.0,462.0307,462.5066,462.0307,462.5066,2160.0
2023-12-01 15:00:00,466.9,466.9,465.97,466.24,2600.0,462.923,462.923,462.0009,462.2686,2600.0
2023-12-01 15:10:00,466.3,466.78,465.4,466.09,5980.0,462.3281,462.804,461.4358,462.1199,5980.0
2023-12-01 15:20:00,466.21,466.95,466.21,466.95,1332.0,462.2389,462.9726,462.2389,462.9726,1332.0
2023-12-01 15:30:00,466.85,466.85,465.03,465.03,2675.0,462.8734,462.8734,461.0689,461.0689,2675.0
2023-12-01 15:40:00,465.29,466.19,464.89,466.1,2683.0,461.3267,462.2191,460.9301,462.1298,2683.0
2023-12-01 15:50:00,466.28,467.38,465.66,467.36,26350.0,462.3083,463.3989,461.6936,463.3791,26350.0
2023-12-04 09:30:00,465.35,467.5,464.88,466.76,5392.0,461.3862,463.5179,460.9202,462.7842,5392.0
2023-12-04 09:40:00,466.94,468.71,466.42,467.31,1800.0,462.9627,464.7176,462.4471,463.3295,1800.0
2023-12-04 09:50:00,467.11,467.63,464.93,465.09,817.0,463.1312,463.6468,460.9698,461.1284,817.0
2023-12-04 10:00:00,464.25,465.33,461.76,465.32,2988.0,460.2956,461.3664,457.8268,461.3565,2988.0
2023-12-04 10:10:00,464.11,464.11,462.42,463.32,2106.0,460.1568,460.1568,458.4812,459.3735,2106.0
2023-12-04 10:20:00,463.27,463.27,462.25,463.27,954.0,459.3239,459.3239,458.3126,459.3239,954.0
2023-12-04 10:30:00,462.9,463.53,462.67,463.53,500.0,458.9571,459.5817,458.729,459.5817,500.0
2023-12-04 10:40:00,463.32,463.32,462.5,462.59,1122.0,459.3735,459.3735,458.5605,458.6497,1122.0
2023-12-04 10:50:00,462.98,462.98,461.93,461.93,3345.0,459.0364,459.0364,457.9953,457.9953,3345.0
2023-12-04 11:00:00,462.17,462.67,462.02,462.67,1222.0,458.2333,458.729,458.0846,458.729,1222.0
2023-12-04 11:10:00,462.66,463.0,462.07,463.0,894.0,458.7191,459.0562,458.1342,459.0562,894.0
2023-12-04 11:20:00,463.21,463.21,462.2,462.72,508.0,459.2644,459.2644,458.263,458.7786,508.0
2023-12-04 11:30:00,462.98,465.11,462.98,465.11,1900.0,459.0364,461.1483,459.0364,461.1483,1900.0
2023-12-04 11:40:00,465.54,465.58,465.29,465.29,400.0,461.5746,461.6143,461.3267,461.3267,400.0
2023-12-04 11:50:00,464.88,465.73,464.88,465.73,637.0,460.9202,461.763,460.9202,461.763,637.0
2023-12-04 12:00:00,465.87,465.96,465.4,465.41,478.0,461.9018,461.991,461.4358,461.4457,478.0
2023-12-04 12:10:00,465.39,465.98,465.25,465.25,957.0,461.4259,462.0108,461.2871,461.2871,957.0
2023-12-04 12:20:00,466.07,466.22,465.64,465.66,1145.0,462.1001,462.2488,461.6737,461.6936,1145.0
2023-12-04 12:30:00,465.98,466.3,465.8,466.15,500.0,462.0108,462.3281,461.8324,462.1794,500.0
2023-12-04 12:40:00,465.96,466.78,465.78,465.78,1406.0,461.991,462.804,461.8126,461.8126,1406.0
2023-12-04 12:50:00,465.49,466.2,465.48,465.83,400.0,461.525,462.229,461.5151,461.8621,400.0
2023-12-04 13:00:00,465.34,465.34,465.34,465.34,100.0,461.3763,461.3763,461.3763,461.3763,100.0
2023-12-04 13:10:00,465.02,465.02,464.66,464.9,800.0,461.059,461.059,460.7021,460.94,800.0
2023-12-04 13:20:00,464.65,464.65,463.27,463.92,1581.0,460.6922,460.6922,459.3239,459.9684,1581.0
2023-12-04 13:30:00,463.98,464.38,463.85,464.38,670.0,460.0279,460.4245,459.899,460.4245,670.0
2023-12-04 13:40:00,464.65,464.65,464.2,464.23,500.0,460.6922,460.6922,460.246,460.2758,500.0
2023-12-04 13:50:00,464.17,464.21,463.92,464.15,1512.0,460.2163,460.2559,459.9684,460.1964,1512.0
2023-12-04 14:00:00,464.43,464.84,464.1,464.84,5766.0,460.474,460.8806,460.1469,460.8806,5766.0
2023-12-04 14:10:00,464.98,465.14,464.75,464.75,501.0,461.0194,461.178,460.7913,460.7913,501.0
2023-12-04 14:20:00,464.99,465.29,464.68,465.29,3471.0,461.0293,461.3267,460.7219,461.3267,3471.0
2023-12-04 14:30:00,465.07,465.41,464.8,465.41,900.0,461.1086,461.4457,460.8409,461.4457,900.0
2023-12-04 14:40:00,465.53,465.53,465.23,465.23,300.0,461.5647,461.5647,461.2672,461.2672,300.0
2023-12-04 14:50:00,465.2,465.39,465.07,465.18,1459.0,461.2375,461.4259,461.1086,461.2177,1459.0
2023-12-04 15:00:00,464.97,465.26,464.53,464.68,2253.0,461.0095,461.297,460.5732,460.7219,2253.0
2023-12-04 15:10:00,464.83,464.9,464.53,464.9,1421.0,460.8706,460.94,460.5732,460.94,1421.0
2023-12-04 15:20:00,464.95,465.1,464.63,464.71,902.0,460.9896,461.1383,460.6723,460.7517,902.0
2023-12-04 15:30:00,464.61,464.86,464.35,464.71,4100.0,460.6525,460.9004,460.3947,460.7517,4100.0
2023-12-04 15:40:00,464.29,465.15,464.29,465.15,2031.0,460.3352,461.1879,460.3352,461.1879,2031.0
2023-12-04 15:50:00,464.69,465.82,464.04,464.08,21304.0,460.7318,461.8522,460.0874,460.127,21304.0
2023-12-05 09:30:00,460.98,460.98,458.86,460.0,2614.0,457.0534,457.0534,454.9515,456.0818,2614.0
2023-12-05 09:40:00,458.6,458.81,456.83,458.48,3079.0,454.6937,454.9019,452.9388,454.5747,3079.0
2023-12-05 09:50:00,457.5,460.31,457.5,459.02,2765.0,453.6031,456.3891,453.6031,455.1101,2765.0
2023-12-05 10:00:00,459.42,460.2,458.72,459.54,4725.0,455.5067,456.2801,454.8127,455.6257,4725.0
2023-12-05 10:10:00,458.63,459.01,458.3,459.01,2100.0,454.7235,455.1002,454.3963,455.1002,2100.0
2023-12-05 10:20:00,459.52,460.25,459.51,459.62,800.0,455.6059,456.3297,455.596,455.705,800.0
2023-12-05 10:30:00,460.37,460.7,460.14,460.44,964.0,456.4486,456.7758,456.2206,456.518,964.0
2023-12-05 10:40:00,460.72,462.78,460.72,462.78,2689.0,456.7957,458.8381,456.7957,458.8381,2689.0
2023-12-05 10:50:00,462.74,462.74,462.31,462.33,500.0,458.7984,458.7984,458.3721,458.3919,500.0
2023-12-05 11:00:00,462.83,462.84,462.12,462.77,1200.0,458.8877,458.8976,458.1837,458.8282,1200.0
2023-12-05 11:10:00,462.47,462.68,461.91,461.91,1151.0,458.5307,458.739,457.9755,457.9755,1151.0
2023-12-05 11:20:00,461.16,461.74,460.94,461.74,400.0,457.2319,457.807,457.0138,457.807,400.0
2023-12-05 11:30:00,462.22,462.31,462.16,462.16,317.0,458.2829,458.3721,458.2234,458.2234,317.0
2023-12-05 11:40:00,462.57,462.61,462.25,462.4,1267.0,458.6299,458.6696,458.3126,458.4613,1267.0
2023-12-05 11:50:00,462.39,462.39,461.04,461.04,400.0,458.4514,458.4514,457.1129,457.1129,400.0
2023-12-05 12:00:00,462.09,462.28,461.9,461.9,700.0,458.154,458.3424,457.9656,457.9656,700.0
2023-12-05 12:10:00,461.67,462.3,461.66,462.3,597.0,457.7376,458.3622,457.7276,458.3622,597.0
2023-12-05 12:20:00,461.88,462.01,461.86,462.01,500.0,457.9458,458.0747,457.9259,458.0747,500.0
2023-12-05 12:30:00,461.8,461.8,460.92,460.92,700.0,457.8665,457.8665,456.9939,456.9939,700.0
2023-12-05 12:40:00,460.95,460.95,460.74,460.74,200.0,457.0237,457.0237,456.8155,456.8155,200.0
2023-12-05 12:50:00,461.14,462.44,460.8,462.44,5700.0,457.2121,458.501,456.875,458.501,5700.0
2023-12-05 13:00:00,462.54,462.55,462.54,462.55,200.0,458.6001,458.6101,458.6001,458.6101,200.0
2023-12-05 13:10:00,462.94,463.19,462.94,463.07,620.0,458.9967,459.2446,458.9967,459.1256,620.0
2023-12-05 13:20:00,463.1,463.1,462.75,463.1,998.0,459.1554,459.1554,458.8084,459.1554,998.0
2023-12-05 13:30:00,462.83,462.96,461.62,461.62,1925.0,458.8877,459.0166,457.688,457.688,1925.0
2023-12-05 13:40:00,461.62,462.43,461.41,461.41,3505.0,457.688,458.4911,457.4798,457.4798,3505.0
2023-12-05 13:50:00,462.08,462.32,461.72,462.31,465.0,458.1441,458.382,457.7871,458.3721,465.0
2023-12-05 14:00:00,461.96,462.19,461.86,462.19,403.0,458.0251,458.2531,457.9259,458.2531,403.0
2023-12-05 14:10:00,462.76,463.42,462.72,462.79,1149.0,458.8183,459.4727,458.7786,458.848,1149.0
2023-12-05 14:20:00,462.22,462.29,461.47,461.47,852.0,458.2829,458.3523,457.5393,457.5393,852.0
2023-12-05 14:30:00,461.34,461.34,461.29,461.29,200.0,457.4104,457.4104,457.3608,457.3608,200.0
2023-12-05 14:40:00,461.0,461.0,460.62,460.62,600.0,457.0733,457.0733,456.6965,456.6965,600.0
2023-12-05 14:50:00,460.88,460.88,460.67,460.68,475.0,456.9543,456.9543,456.7461,456.756,475.0
2023-12-05 15:00:00,461.08,461.23,460.65,460.66,1407.0,457.1526,457.3013,456.7262,456.7362,1407.0
2023-12-05 15:10:00,460.51,461.41,460.51,461.02,2508.0,456.5874,457.4798,456.5874,457.0931,2508.0
2023-12-05 15:20:00,460.95,460.95,460.25,460.25,1500.0,457.0237,457.0237,456.3297,456.3297,1500.0
2023-12-05 15:30:00,460.16,460.16,458.88,458.88,3013.0,456.2404,456.2404,454.9713,454.9713,3013.0
2023-12-05 15:40:00,458.81,459.95,458.81,459.95,3538.0,454.9019,456.0322,454.9019,456.0322,3538.0
2023-12-05 15:50:00,460.21,460.55,458.94,459.26,22645.0,456.29,456.6271,455.0308,455.3481,22645.0
2023-12-06 09:30:00,462.91,466.07,462.91,464.8,1824.0,458.967,462.1001,458.967,460.8409,1824.0
2023-12-06 09:40:00,467.03,467.04,465.61,467.04,915.0,463.0519,463.0618,461.644,463.0618,915.0
2023-12-06 09:50:00,467.16,467.29,466.17,467.29,1526.0,463.1808,463.3097,462.1992,463.3097,1526.0
2023-12-06 10:00:00,467.11,467.6,466.59,466.81,6998.0,463.1312,463.617,462.6157,462.8338,6998.0
2023-12-06 10:10:00,466.46,466.46,465.25,465.52,2037.0,462.4868,462.4868,461.2871,461.5548,2037.0
2023-12-06 10:20:00,464.79,465.18,463.85,464.06,1114.0,460.831,461.2177,459.899,460.1072,1114.0
2023-12-06 10:30:00,465.18,465.5,464.92,464.92,1183.0,461.2177,461.5349,460.9599,460.9599,1183.0
2023-12-06 10:40:00,464.51,464.51,463.89,463.89,649.0,460.5534,460.5534,459.9386,459.9386,649.0
2023-12-06 10:50:00,462.73,462.88,462.72,462.88,200.0,458.7885,458.9373,458.7786,458.9373,200.0
2023-12-06 11:00:00,462.83,463.73,462.38,463.73,1425.0,458.8877,459.78,458.4415,459.78,1425.0
2023-12-06 11:10:00,462.47,463.15,462.36,462.36,1940.0,458.5307,459.205,458.4217,458.4217,1940.0
2023-12-06 11:20:00,462.34,462.34,461.28,461.28,600.0,458.4019,458.4019,457.3509,457.3509,600.0
2023-12-06 11:30:00,461.96,461.97,460.67,461.39,947.0,458.0251,458.035,456.7461,457.4599,947.0
2023-12-06 11:40:00,460.85,461.41,460.84,461.41,550.0,456.9245,457.4798,456.9146,457.4798,550.0
2023-12-06 11:50:00,461.0,461.24,461.0,461.24,300.0,457.0733,457.3112,457.0733,457.3112,300.0
2023-12-06 12:00:00,461.39,461.58,460.98,460.99,700.0,457.4599,457.6483,457.0534,457.0634,700.0
2023-12-06 12:10:00,461.03,461.41,461.03,461.41,2280.0,457.103,457.4798,457.103,457.4798,2280.0
2023-12-06 12:20:00,461.49,461.99,461.49,461.72,582.0,457.5591,458.0548,457.5591,457.7871,582.0
2023-12-06 12:30:00,461.7,462.1,461.52,462.1,854.0,457.7673,458.1639,457.5888,458.1639,854.0
2023-12-06 12:40:00,462.78,462.78,461.76,461.76,200.0,458.8381,458.8381,457.8268,457.8268,200.0
2023-12-06 12:50:00,461.38,461.38,460.83,460.84,650.0,457.45,457.45,456.9047,456.9146,650.0
2023-12-06 13:00:00,461.31,461.31,460.64,460.81,1449.0,457.3806,457.3806,456.7163,456.8849,1449.0
2023-12-06 13:10:00,460.49,461.04,460.11,460.63,4100.0,456.5676,457.1129,456.1908,456.7064,4100.0
2023-12-06 13:20:00,460.5,461.23,460.5,461.21,401.0,456.5775,457.3013,456.5775,457.2815,401.0
2023-12-06 13:30:00,461.52,461.52,461.13,461.13,591.0,457.5888,457.5888,457.2022,457.2022,591.0
2023-12-06 13:40:00,461.37,461.58,461.14,461.14,300.0,457.4401,457.6483,457.2121,457.2121,300.0
2023-12-06 13:50:00,461.69,461.69,461.31,461.63,850.0,457.7574,457.7574,457.3806,457.6979,850.0
2023-12-06 14:00:00,461.77,461.77,461.16,461.64,300.0,457.8367,457.8367,457.2319,457.7078,300.0
2023-12-06 14:10:00,461.14,461.26,460.76,461.12,626.0,457.2121,457.3311,456.8353,457.1922,626.0
2023-12-06 14:20:00,460.59,461.28,460.59,461.28,350.0,456.6668,457.3509,456.6668,457.3509,350.0
2023-12-06 14:30:00,461.18,461.28,461.04,461.04,612.0,457.2517,457.3509,457.1129,457.1129,612.0
2023-12-06 14:40:00,461.22,461.22,461.01,461.01,204.0,457.2914,457.2914,457.0832,457.0832,204.0
2023-12-06 14:50:00,460.5,460.95,460.5,460.95,797.0,456.5775,457.0237,456.5775,457.0237,797.0
2023-12-06 15:00:00,460.44,460.55,460.44,460.5,414.0,456.518,456.6271,456.518,456.5775,414.0
2023-12-06 15:10:00,460.45,460.45,460.06,460.06,425.0,456.528,456.528,456.1413,456.1413,425.0
2023-12-06 15:20:00,460.0,460.0,459.52,459.62,1290.0,456.0818,456.0818,455.6059,455.705,1290.0
2023-12-06 15:30:00,459.56,460.27,459.41,459.41,3063.0,455.6455,456.3495,455.4968,455.4968,3063.0
2023-12-06 15:40:00,459.49,460.55,459.49,460.5,2331.0,455.5761,456.6271,455.5761,456.5775,2331.0
2023-12-06 15:50:00,460.84,460.84,459.68,460.32,9924.0,456.9146,456.9146,455.7645,456.3991,9924.0
2023-12-07 09:30:00,461.51,464.06,460.14,460.14,1772.0,457.5789,460.1072,456.2206,456.2206,1772.0
2023-12-07 09:40:00,460.46,461.4,460.46,461.4,200.0,456.5379,457.4699,456.5379,457.4699,200.0
2023-12-07 09:50:00,461.45,462.93,461.31,462.36,900.0,457.5194,458.9868,457.3806,458.4217,900.0
2023-12-07 10:00:00,462.78,462.78,461.77,461.77,5415.0,458.8381,458.8381,457.8367,457.8367,5415.0
2023-12-07 10:10:00,461.93,462.97,461.93,462.95,1500.0,457.9953,459.0265,457.9953,459.0067,1500.0
2023-12-07 10:20:00,463.13,463.13,461.69,461.69,600.0,459.1851,459.1851,457.7574,457.7574,600.0
2023-12-07 10:30:00,462.43,463.12,462.43,463.12,812.0,458.4911,459.1752,458.4911,459.1752,812.0
2023-12-07 10:40:00,463.11,463.14,462.43,462.79,1237.0,459.1653,459.195,458.4911,458.848,1237.0
2023-12-07 10:50:00,462.59,462.93,461.7,461.95,957.0,458.6497,458.9868,457.7673,458.0152,957.0
2023-12-07 11:00:00,461.89,462.87,461.89,462.87,600.0,457.9557,458.9273,457.9557,458.9273,600.0
2023-12-07 11:10:00,462.22,462.65,459.92,459.92,700.0,458.2829,458.7092,456.0025,456.0025,700.0
2023-12-07 11:20:00,459.95,461.51,459.95,461.43,1567.0,456.0322,457.5789,456.0322,457.4996,1567.0
2023-12-07 11:30:00,460.7,461.33,460.47,460.47,2034.0,456.7758,457.4005,456.5478,456.5478,2034.0
2023-12-07 11:40:00,461.02,461.02,460.16,460.58,500.0,457.0931,457.0931,456.2404,456.6568,500.0
2023-12-07 11:50:00,460.56,460.57,460.22,460.22,497.0,456.637,456.6469,456.2999,456.2999,497.0
2023-12-07 12:00:00,459.7,460.11,459.45,460.08,2103.0,455.7843,456.1908,455.5365,456.1611,2103.0
2023-12-07 12:10:00,459.41,459.41,458.58,459.2,700.0,455.4968,455.4968,454.6739,455.2886,700.0
2023-12-07 12:20:00,459.45,459.81,459.1,459.1,634.0,455.5365,455.8934,455.1894,455.1894,634.0
2023-12-07 12:30:00,459.83,460.25,459.17,460.25,1515.0,455.9132,456.3297,455.2589,456.3297,1515.0
2023-12-07 12:40:00,460.06,460.06,459.41,459.42,400.0,456.1413,456.1413,455.4968,455.5067,400.0
2023-12-07 12:50:00,459.16,459.39,458.73,458.91,800.0,455.2489,455.477,454.8226,455.0011,800.0
2023-12-07 13:00:00,459.42,459.54,459.39,459.54,468.0,455.5067,455.6257,455.477,455.6257,468.0
2023-12-07 13:10:00,459.32,460.04,459.32,460.04,500.0,455.4076,456.1214,455.4076,456.1214,500.0
2023-12-07 13:20:00,459.61,459.7,459.15,459.31,1252.0,455.6951,455.7843,455.239,455.3977,1252.0
2023-12-07 13:30:00,460.22,460.22,459.8,459.98,500.0,456.2999,456.2999,455.8835,456.062,500.0
2023-12-07 13:40:00,460.44,460.75,460.44,460.54,500.0,456.518,456.8254,456.518,456.6172,500.0
2023-12-07 13:50:00,460.81,461.33,460.81,461.07,1099.0,456.8849,457.4005,456.8849,457.1427,1099.0
2023-12-07 14:00:00,461.95,461.98,461.07,461.9,1694.0,458.0152,458.0449,457.1427,457.9656,1694.0
2023-12-07 14:10:00,461.97,463.04,461.96,462.9,3810.0,458.035,459.0959,458.0251,458.9571,3810.0
2023-12-07 14:20:00,462.74,463.76,462.73,463.76,900.0,458.7984,459.8098,458.7885,459.8098,900.0
2023-12-07 14:30:00,463.44,464.46,463.39,464.35,1817.0,459.4925,460.5038,459.4429,460.3947,1817.0
2023-12-07 14:40:00,464.86,464.92,464.17,464.67,5200.0,460.9004,460.9599,460.2163,460.712,5200.0
2023-12-07 14:50:00,464.95,465.21,464.57,465.16,5502.0,460.9896,461.2474,460.6129,461.1978,5502.0
2023-12-07 15:00:00,464.84,464.84,463.96,463.97,1323.0,460.8806,460.8806,460.0081,460.018,1323.0
2023-12-07 15:10:00,464.36,465.4,464.36,464.65,1938.0,460.4046,461.4358,460.4046,460.6922,1938.0
2023-12-07 15:20:00,465.11,465.11,464.45,464.63,1600.0,461.1483,461.1483,460.4939,460.6723,1600.0
2023-12-07 15:30:00,464.79,464.8,464.45,464.75,2404.0,460.831,460.8409,460.4939,460.7913,2404.0
2023-12-07 15:40:00,464.92,465.16,464.7,465.1,2577.0,460.9599,461.1978,460.7417,461.1383,2577.0
2023-12-07 15:50:00,465.16,465.77,464.81,465.31,14753.0,461.1978,461.8026,460.8508,461.3466,14753.0
2023-12-08 09:30:00,463.54,465.6,463.54,465.6,2222.0,459.5916,461.6341,459.5916,461.6341,2222.0
2023-12-08 09:40:00,464.74,465.87,463.65,465.82,2819.0,460.7814,461.9018,459.7007,461.8522,2819.0
2023-12-08 09:50:00,466.31,466.31,466.0,466.01,943.0,462.338,462.338,462.0307,462.0406,943.0
2023-12-08 10:00:00,468.11,468.2,466.41,467.57,1718.0,464.1227,464.2119,462.4372,463.5873,1718.0
2023-12-08 10:10:00,467.51,467.75,467.46,467.5,1600.0,463.5278,463.7658,463.4782,463.5179,1600.0
2023-12-08 10:20:00,467.5,467.56,465.63,465.71,947.0,463.5179,463.5774,461.6638,461.7431,947.0
2023-12-08 10:30:00,465.35,465.82,463.93,464.48,1106.0,461.3862,461.8522,459.9783,460.5236,1106.0
2023-12-08 10:40:00,465.95,466.48,465.95,465.99,1114.0,461.9811,462.5066,461.9811,462.0208,1114.0
2023-12-08 10:50:00,466.71,466.71,466.28,466.28,200.0,462.7346,462.7346,462.3083,462.3083,200.0
2023-12-08 11:00:00,466.28,466.28,465.55,465.55,315.0,462.3083,462.3083,461.5845,461.5845,315.0
2023-12-08 11:10:00,465.54,465.65,464.99,464.99,325.0,461.5746,461.6837,461.0293,461.0293,325.0
2023-12-08 11:20:00,465.94,465.94,465.22,465.25,400.0,461.9712,461.9712,461.2573,461.2871,400.0
2023-12-08 11:30:00,465.99,465.99,465.99,465.99,100.0,462.0208,462.0208,462.0208,462.0208,100.0
2023-12-08 11:40:00,465.96,466.37,465.59,465.84,537.0,461.991,462.3975,461.6242,461.872,537.0
2023-12-08 11:50:00,466.24,466.33,466.06,466.33,402.0,462.2686,462.3579,462.0902,462.3579,402.0
2023-12-08 12:00:00,466.23,466.29,465.88,465.89,1400.0,462.2587,462.3182,461.9117,461.9216,1400.0
2023-12-08 12:10:00,465.73,465.94,465.31,465.94,2642.0,461.763,461.9712,461.3466,461.9712,2642.0
2023-12-08 12:20:00,465.89,467.19,465.88,467.19,1707.0,461.9216,463.2105,461.9117,463.2105,1707.0
2023-12-08 12:30:00,466.75,467.05,466.57,467.05,500.0,462.7743,463.0717,462.5958,463.0717,500.0
2023-12-08 12:40:00,467.99,467.99,467.63,467.68,725.0,464.0037,464.0037,463.6468,463.6964,725.0
2023-12-08 12:50:00,467.98,468.25,467.37,467.37,2006.0,463.9938,464.2615,463.389,463.389,2006.0
2023-12-08 13:00:00,467.63,467.63,466.77,466.78,950.0,463.6468,463.6468,462.7941,462.804,950.0
2023-12-08 13:10:00,466.5,467.28,466.49,467.17,1300.0,462.5264,463.2998,462.5165,463.1907,1300.0
2023-12-08 13:20:00,466.99,468.27,466.92,468.27,2669.0,463.0122,464.2813,462.9428,464.2813,2669.0
2023-12-08 13:30:00,468.14,468.58,467.65,467.65,1327.0,464.1524,464.5887,463.6666,463.6666,1327.0
2023-12-08 13:40:00,467.61,468.52,467.29,468.52,1700.0,463.627,464.5292,463.3097,464.5292,1700.0
2023-12-08 13:50:00,468.53,468.95,468.25,468.38,1341.0,464.5391,464.9555,464.2615,464.3904,1341.0
2023-12-08 14:00:00,468.1,468.95,468.01,468.3,1400.0,464.1128,464.9555,464.0236,464.3111,1400.0
2023-12-08 14:10:00,468.63,468.95,468.0,468.31,1500.0,464.6383,464.9555,464.0136,464.321,1500.0
2023-12-08 14:20:00,468.0,468.57,467.97,468.2,3000.0,464.0136,464.5788,463.9839,464.2119,3000.0
2023-12-08 14:30:00,467.84,468.03,467.37,467.62,900.0,463.855,464.0434,463.389,463.6369,900.0
2023-12-08 14:40:00,467.62,467.86,467.37,467.7,2100.0,463.6369,463.8748,463.389,463.7162,2100.0
2023-12-08 14:50:00,467.97,468.9,467.77,468.88,2892.0,463.9839,464.906,463.7856,464.8861,2892.0
2023-12-08 15:00:00,468.88,468.88,468.27,468.63,1500.0,464.8861,464.8861,464.2813,464.6383,1500.0
2023-12-08 15:10:00,468.37,468.5,468.08,468.28,3600.0,464.3805,464.5094,464.093,464.2913,3600.0
2023-12-08 15:20:00,468.05,468.38,468.01,468.25,1116.0,464.0632,464.3904,464.0236,464.2615,1116.0
2023-12-08 15:30:00,468.67,468.89,468.11,468.89,1570.0,464.6779,464.8961,464.1227,464.8961,1570.0
2023-12-08 15:40:00,469.42,469.67,468.77,469.08,3410.0,465.4215,465.6694,464.7771,465.0844,3410.0
2023-12-08 15:50:00,469.35,469.63,468.53,469.15,14016.0,465.3521,465.6298,464.5391,465.1538,14016.0
2023-12-11 09:30:00,470.43,471.98,469.11,471.85,3569.0,466.4229,467.9597,465.1142,467.8308,3569.0
2023-12-11 09:40:00,471.84,474.07,471.84,474.0,5058.0,467.8209,470.0319,467.8209,469.9625,5058.0
2023-12-11 09:50:00,474.06,474.63,471.82,472.13,7236.0,470.022,470.5872,467.8011,468.1085,7236.0
2023-12-11 10:00:00,472.86,473.36,471.82,471.82,2231.0,468.8322,469.328,467.8011,467.8011,2231.0
2023-12-11 10:10:00,471.52,471.94,471.02,471.17,3395.0,467.5037,467.9201,467.0079,467.1566,3395.0
2023-12-11 10:20:00,471.03,471.04,469.96,470.37,2330.0,467.0178,467.0277,465.9569,466.3635,2330.0
2023-12-11 10:30:00,471.04,471.46,470.81,471.31,1527.0,467.0277,467.4442,466.7997,467.2954,1527.0
2023-12-11 10:40:00,471.46,471.78,470.81,471.78,2500.0,467.4442,467.7614,466.7997,467.7614,2500.0
2023-12-11 10:50:00,471.88,471.88,470.82,470.82,1032.0,467.8606,467.8606,466.8096,466.8096,1032.0
2023-12-11 11:00:00,470.55,470.55,470.27,470.45,1214.0,466.5419,466.5419,466.2643,466.4428,1214.0
2023-12-11 11:10:00,470.1,470.93,469.92,470.93,1300.0,466.0958,466.9187,465.9173,466.9187,1300.0
2023-12-11 11:20:00,470.28,471.02,470.28,470.87,1929.0,466.2742,467.0079,466.2742,466.8592,1929.0
2023-12-11 11:30:00,470.86,471.11,470.18,471.06,3000.0,466.8493,467.0972,466.1751,467.0476,3000.0
2023-12-11 11:40:00,470.72,471.68,470.7,471.68,1383.0,466.7105,467.6623,466.6906,467.6623,1383.0
2023-12-11 11:50:00,471.17,471.7,471.16,471.29,700.0,467.1566,467.6821,467.1467,467.2756,700.0
2023-12-11 12:00:00,471.2,471.26,470.31,470.31,1965.0,467.1864,467.2459,466.304,466.304,1965.0
2023-12-11 12:10:00,470.58,470.65,469.25,469.28,1500.0,466.5717,466.6411,465.253,465.2827,1500.0
2023-12-11 12:20:00,469.54,469.55,468.72,469.38,2094.0,465.5405,465.5504,464.7275,465.3819,2094.0
2023-12-11 12:30:00,468.92,469.93,468.86,469.93,1704.0,464.9258,465.9272,464.8663,465.9272,1704.0
2023-12-11 12:40:00,469.84,469.84,469.44,469.67,960.0,465.838,465.838,465.4414,465.6694,960.0
2023-12-11 12:50:00,469.61,469.66,468.73,469.66,1200.0,465.6099,465.6595,464.7374,465.6595,1200.0
2023-12-11 13:00:00,469.09,470.0,468.47,469.94,2005.0,465.0944,465.9966,464.4796,465.9371,2005.0
2023-12-11 13:10:00,470.27,471.0,470.25,470.44,4823.0,466.2643,466.9881,466.2445,466.4329,4823.0
2023-12-11 13:20:00,470.42,470.89,470.41,470.89,1300.0,466.413,466.879,466.4031,466.879,1300.0
2023-12-11 13:30:00,471.08,471.27,470.89,470.92,700.0,467.0674,467.2558,466.879,466.9088,700.0
2023-12-11 13:40:00,470.48,470.48,470.36,470.46,500.0,466.4725,466.4725,466.3535,466.4527,500.0
2023-12-11 13:50:00,470.46,470.46,469.88,469.98,1394.0,466.4527,466.4527,465.8776,465.9768,1394.0
2023-12-11 14:00:00,469.95,470.75,469.93,470.75,1800.0,465.947,466.7402,465.9272,466.7402,1800.0
2023-12-11 14:10:00,470.84,470.91,470.49,470.91,1338.0,466.8295,466.8989,466.4824,466.8989,1338.0
2023-12-11 14:20:00,470.99,471.76,470.99,471.35,2411.0,466.9782,467.7416,466.9782,467.3351,2411.0
2023-12-11 14:30:00,471.37,471.5,471.27,471.5,400.0,467.3549,467.4838,467.2558,467.4838,400.0
2023-12-11 14:40:00,471.56,471.76,471.49,471.68,1066.0,467.5433,467.7416,467.4739,467.6623,1066.0
2023-12-11 14:50:00,471.6,471.6,471.24,471.25,2500.0,467.583,467.583,467.226,467.236,2500.0
2023-12-11 15:00:00,470.94,471.05,470.39,470.66,4377.0,466.9286,467.0377,466.3833,466.651,4377.0
2023-12-11 15:10:00,470.41,470.68,470.18,470.62,2271.0,466.4031,466.6708,466.1751,466.6113,2271.0
2023-12-11 15:20:00,470.79,470.82,470.26,470.35,2000.0,466.7799,466.8096,466.2544,466.3436,2000.0
2023-12-11 15:30:00,470.31,470.8,470.19,470.7,3010.0,466.304,466.7898,466.185,466.6906,3010.0
2023-12-11 15:40:00,470.66,470.81,470.15,470.66,2333.0,466.651,466.7997,466.1453,466.651,2333.0
2023-12-11 15:50:00,470.6,472.16,470.49,471.76,9460.0,466.5915,468.1382,466.4824,467.7416,9460.0
2023-12-12 09:30:00,478.25,479.4,475.94,477.38,6347.0,474.1763,475.3165,471.886,473.3137,6347.0
2023-12-12 09:40:00,477.02,477.98,476.15,477.14,3134.0,472.9568,473.9086,472.0942,473.0758,3134.0
2023-12-12 09:50:00,477.17,478.37,477.0,478.36,3410.0,473.1055,474.2953,472.937,474.2854,3410.0
2023-12-12 10:00:00,478.91,479.7,477.41,478.0,9272.0,474.8307,475.614,473.3435,473.9285,9272.0
2023-12-12 10:10:00,478.08,478.08,476.49,476.73,2200.0,474.0078,474.0078,472.4313,472.6693,2200.0
2023-12-12 10:20:00,476.62,476.62,474.91,475.8,3141.0,472.5602,472.5602,470.8648,471.7472,3141.0
2023-12-12 10:30:00,475.84,476.84,475.5,476.63,9821.0,471.7869,472.7783,471.4498,472.5701,9821.0
2023-12-12 10:40:00,476.63,478.84,476.34,478.03,8804.0,472.5701,474.7613,472.2826,473.9582,8804.0
2023-12-12 10:50:00,477.7,478.41,477.55,478.41,904.0,473.631,474.335,473.4823,474.335,904.0
2023-12-12 11:00:00,478.42,478.65,478.22,478.4,800.0,474.3449,474.5729,474.1466,474.3251,800.0
2023-12-12 11:10:00,478.7,479.41,478.03,479.18,5101.0,474.6225,475.3265,473.9582,475.0984,5101.0
2023-12-12 11:20:00,478.87,479.45,478.64,478.76,2897.0,474.7911,475.3661,474.563,474.682,2897.0
2023-12-12 11:30:00,478.7,479.89,478.7,478.71,2891.0,474.6225,475.8024,474.6225,474.6324,2891.0
2023-12-12 11:40:00,479.02,479.69,478.69,479.29,2015.0,474.9398,475.6041,474.6126,475.2075,2015.0
2023-12-12 11:50:00,479.3,479.61,478.31,478.5,3759.0,475.2174,475.5247,474.2358,474.4242,3759.0
2023-12-12 12:00:00,478.63,479.28,478.44,479.28,1708.0,474.5531,475.1976,474.3647,475.1976,1708.0
2023-12-12 12:10:00,478.92,479.04,478.44,479.0,1102.0,474.8406,474.9596,474.3647,474.9199,1102.0
2023-12-12 12:20:00,479.08,479.17,478.65,478.65,1525.0,474.9993,475.0885,474.5729,474.5729,1525.0
2023-12-12 12:30:00,479.01,479.18,478.81,478.81,962.0,474.9299,475.0984,474.7316,474.7316,962.0
2023-12-12 12:40:00,478.73,479.2,477.69,477.7,1330.0,474.6522,475.1182,473.6211,473.631,1330.0
2023-12-12 12:50:00,477.83,477.83,477.62,477.62,400.0,473.7599,473.7599,473.5517,473.5517,400.0
2023-12-12 13:00:00,477.62,478.76,477.44,478.17,1656.0,473.5517,474.682,473.3732,474.097,1656.0
2023-12-12 13:10:00,478.64,478.64,478.6,478.6,300.0,474.563,474.563,474.5234,474.5234,300.0
2023-12-12 13:20:00,478.56,479.49,478.55,479.49,2544.0,474.4837,475.4058,474.4738,475.4058,2544.0
2023-12-12 13:30:00,479.68,479.79,479.68,479.72,1046.0,475.5942,475.7032,475.5942,475.6338,1046.0
2023-12-12 13:40:00,479.79,480.18,479.55,480.03,6156.0,475.7032,476.0899,475.4653,475.9412,6156.0
2023-12-12 13:50:00,480.0,480.75,480.0,480.75,3032.0,475.9114,476.655,475.9114,476.655,3032.0
2023-12-12 14:00:00,480.45,480.45,480.15,480.16,300.0,476.3576,476.3576,476.0601,476.0701,300.0
2023-12-12 14:10:00,480.32,480.59,479.95,480.59,1200.0,476.2287,476.4964,475.8619,476.4964,1200.0
2023-12-12 14:20:00,480.3,480.98,480.16,480.98,1476.0,476.2089,476.8831,476.0701,476.8831,1476.0
2023-12-12 14:30:00,480.89,481.0,480.77,481.0,600.0,476.7938,476.9029,476.6749,476.9029,600.0
2023-12-12 14:40:00,481.07,481.53,480.84,480.84,1405.0,476.9723,477.4284,476.7443,476.7443,1405.0
2023-12-12 14:50:00,480.82,481.35,480.82,481.35,1384.0,476.7244,477.2499,476.7244,477.2499,1384.0
2023-12-12 15:00:00,481.27,482.3,481.27,481.65,4089.0,477.1706,478.1918,477.1706,477.5474,4089.0
2023-12-12 15:10:00,481.27,482.02,480.93,481.8,1567.0,477.1706,477.9142,476.8335,477.6961,1567.0
2023-12-12 15:20:00,481.78,482.16,481.54,481.54,6683.0,477.6763,478.053,477.4383,477.4383,6683.0
2023-12-12 15:30:00,481.59,481.59,480.34,480.46,1176.0,477.4879,477.4879,476.2485,476.3675,1176.0
2023-12-12 15:40:00,480.7,481.12,480.44,480.6,2711.0,476.6055,477.0219,476.3477,476.5063,2711.0
2023-12-12 15:50:00,480.44,481.0,479.94,480.63,12814.0,476.3477,476.9029,475.8519,476.5361,12814.0
2023-12-13 09:30:00,480.91,482.1,480.85,482.1,2718.0,476.8137,477.9935,476.7542,477.9935,2718.0
2023-12-13 09:40:00,480.23,481.24,480.23,480.86,713.0,476.1395,477.1409,476.1395,476.7641,713.0
2023-12-13 09:50:00,479.38,479.47,479.01,479.47,1300.0,475.2967,475.3859,474.9299,475.3859,1300.0
2023-12-13 10:00:00,478.94,480.99,478.94,480.99,2438.0,474.8605,476.893,474.8605,476.893,2438.0
2023-12-13 10:10:00,481.0,481.71,481.0,481.71,1299.0,476.9029,477.6069,476.9029,477.6069,1299.0
2023-12-13 10:20:00,481.44,481.6,481.25,481.46,782.0,477.3392,477.4978,477.1508,477.359,782.0
2023-12-13 10:30:00,481.02,481.92,481.02,481.92,200.0,476.9227,477.8151,476.9227,477.8151,200.0
2023-12-13 10:40:00,481.6,481.69,481.33,481.34,500.0,477.4978,477.587,477.2301,477.24,500.0
2023-12-13 10:50:00,481.52,482.16,481.52,481.96,1400.0,477.4185,478.053,477.4185,477.8547,1400.0
2023-12-13 11:00:00,481.38,481.38,480.74,481.03,1623.0,477.2797,477.2797,476.6451,476.9327,1623.0
2023-12-13 11:10:00,480.31,480.31,480.3,480.31,100.0,476.2188,476.2188,476.2089,476.2188,100.0
2023-12-13 11:20:00,480.39,480.39,479.79,480.02,1145.0,476.2981,476.2981,475.7032,475.9313,1145.0
2023-12-13 11:30:00,480.06,480.45,479.87,480.31,924.0,475.9709,476.3576,475.7825,476.2188,924.0
2023-12-13 11:40:00,480.04,480.04,479.42,479.65,1107.0,475.9511,475.9511,475.3364,475.5644,1107.0
2023-12-13 11:50:00,479.51,479.6,479.05,479.6,1327.0,475.4256,475.5148,474.9695,475.5148,1327.0
2023-12-13 12:00:00,479.89,480.05,479.41,479.42,400.0,475.8024,475.961,475.3265,475.3364,400.0
2023-12-13 12:10:00,480.01,480.11,480.01,480.11,500.0,475.9213,476.0205,475.9213,476.0205,500.0
2023-12-13 12:20:00,480.0,480.0,479.47,479.65,1800.0,475.9114,475.9114,475.3859,475.5644,1800.0
2023-12-13 12:30:00,479.71,480.39,479.55,479.75,7501.0,475.6239,476.2981,475.4653,475.6636,7501.0
2023-12-13 12:40:00,480.0,480.0,479.53,479.82,6046.0,475.9114,475.9114,475.4454,475.733,6046.0
2023-12-13 12:50:00,479.83,480.0,479.46,479.51,3245.0,475.7429,475.9114,475.376,475.4256,3245.0
2023-12-13 13:00:00,479.58,479.58,478.96,479.34,1310.0,475.495,475.495,474.8803,475.257,1310.0
2023-12-13 13:10:00,479.48,479.48,479.48,479.48,100.0,475.3959,475.3959,475.3959,475.3959,100.0
2023-12-13 13:20:00,479.03,479.03,479.02,479.03,100.0,474.9497,474.9497,474.9398,474.9497,100.0
2023-12-13 13:30:00,479.13,479.13,478.95,478.95,200.0,475.0488,475.0488,474.8704,474.8704,200.0
2023-12-13 13:40:00,478.53,479.06,478.53,478.79,700.0,474.4539,474.9794,474.4539,474.7117,700.0
2023-12-13 13:50:00,478.89,479.93,478.68,479.93,1019.0,474.8109,475.842,474.6027,475.842,1019.0
2023-12-13 14:00:00,480.0,482.48,479.87,482.48,4130.0,475.9114,478.3703,475.7825,478.3703,4130.0
2023-12-13 14:10:00,481.64,482.69,481.64,482.51,2500.0,477.5375,478.5785,477.5375,478.4,2500.0
2023-12-13 14:20:00,482.65,483.41,482.43,483.41,2241.0,478.5389,479.2924,478.3207,479.2924,2241.0
2023-12-13 14:30:00,483.37,484.99,483.36,484.91,1431.0,479.2527,480.8589,479.2428,480.7796,1431.0
2023-12-13 14:40:00,485.12,487.58,485.12,486.21,8140.0,480.9878,483.4269,480.9878,482.0685,8140.0
2023-12-13 14:50:00,487.0,487.38,486.68,487.12,7045.0,482.8518,483.2286,482.5345,482.9708,7045.0
2023-12-13 15:00:00,487.48,489.8,487.48,488.73,2742.0,483.3277,485.628,483.3277,484.5671,2742.0
2023-12-13 15:10:00,488.38,489.45,487.87,488.91,6734.0,484.22,485.2809,483.7144,484.7455,6734.0
2023-12-13 15:20:00,488.91,489.0,486.28,487.93,4642.0,484.7455,484.8348,482.1379,483.7739,4642.0
2023-12-13 15:30:00,487.77,489.0,486.7,488.69,4563.0,483.6152,484.8348,482.5544,484.5274,4563.0
2023-12-13 15:40:00,488.82,488.82,488.0,488.2,6242.0,484.6563,484.6563,483.8433,484.0416,6242.0
2023-12-13 15:50:00,488.46,488.62,487.44,487.79,16727.0,484.2994,484.458,483.2881,483.6351,16727.0
2023-12-14 09:30:00,492.31,495.08,491.44,494.46,3624.0,488.1166,490.863,487.254,490.2483,3624.0
2023-12-14 09:40:00,493.98,495.27,490.87,490.87,3607.0,489.7723,491.0514,486.6888,486.6888,3607.0
2023-12-14 09:50:00,491.38,492.16,489.84,490.38,1002.0,487.1945,487.9678,485.6676,486.203,1002.0
2023-12-14 10:00:00,489.74,491.0,489.11,489.41,14626.0,485.5685,486.8177,484.9438,485.2413,14626.0
2023-12-14 10:10:00,489.3,489.38,485.29,486.84,10499.0,485.1322,485.2115,481.1564,482.6932,10499.0
2023-12-14 10:20:00,487.01,488.46,485.49,485.97,9290.0,482.8617,484.2994,481.3547,481.8306,9290.0
2023-12-14 10:30:00,485.36,486.89,484.89,486.19,2051.0,481.2258,482.7427,480.7598,482.0487,2051.0
2023-12-14 10:40:00,486.38,486.38,485.67,486.3,978.0,482.2371,482.2371,481.5331,482.1578,978.0
2023-12-14 10:50:00,486.5,487.33,486.5,487.33,804.0,482.3561,483.179,482.3561,483.179,804.0
2023-12-14 11:00:00,486.87,488.12,486.34,488.11,1445.0,482.7229,483.9623,482.1974,483.9523,1445.0
2023-12-14 11:10:00,487.15,487.15,486.48,486.7,813.0,483.0005,483.0005,482.3362,482.5544,813.0
2023-12-14 11:20:00,486.7,487.04,485.91,486.33,4326.0,482.5544,482.8915,481.7711,482.1875,4326.0
2023-12-14 11:30:00,486.31,487.89,486.3,487.58,1111.0,482.1677,483.7342,482.1578,483.4269,1111.0
2023-12-14 11:40:00,487.59,488.12,487.17,487.49,2736.0,483.4368,483.9623,483.0204,483.3376,2736.0
2023-12-14 11:50:00,487.32,488.72,487.32,488.65,2749.0,483.1691,484.5572,483.1691,484.4877,2749.0
2023-12-14 12:00:00,489.1,489.8,489.1,489.54,845.0,484.9339,485.628,484.9339,485.3702,845.0
2023-12-14 12:10:00,490.07,490.15,489.58,489.58,2061.0,485.8957,485.975,485.4098,485.4098,2061.0
2023-12-14 12:20:00,488.69,489.63,488.68,489.63,3427.0,484.5274,485.4594,484.5175,485.4594,3427.0
2023-12-14 12:30:00,489.83,490.07,489.22,489.22,4695.0,485.6577,485.8957,485.0529,485.0529,4695.0
2023-12-14 12:40:00,489.57,489.57,489.41,489.41,300.0,485.3999,485.3999,485.2413,485.2413,300.0
2023-12-14 12:50:00,489.11,489.45,488.53,489.07,8964.0,484.9438,485.2809,484.3688,484.9042,8964.0
2023-12-14 13:00:00,489.43,489.58,488.77,489.1,11383.0,485.2611,485.4098,484.6067,484.9339,11383.0
2023-12-14 13:10:00,489.09,489.19,487.92,489.19,5816.0,484.924,485.0231,483.764,485.0231,5816.0
2023-12-14 13:20:00,489.19,489.72,489.18,489.34,900.0,485.0231,485.5486,485.0132,485.1719,900.0
2023-12-14 13:30:00,488.93,490.06,488.93,490.02,8811.0,484.7654,485.8857,484.7654,485.8461,8811.0
2023-12-14 13:40:00,489.75,490.0,489.57,489.95,2411.0,485.5784,485.8262,485.3999,485.7767,2411.0
2023-12-14 13:50:00,489.56,489.6,488.13,489.41,5408.0,485.39,485.4297,483.9722,485.2413,5408.0
2023-12-14 14:00:00,490.1,490.59,490.01,490.57,4614.0,485.9254,486.4112,485.8362,486.3914,4614.0
2023-12-14 14:10:00,490.4,492.35,490.39,491.65,3926.0,486.2228,488.1562,486.2129,487.4622,3926.0
2023-12-14 14:20:00,491.39,491.45,490.93,491.03,1200.0,487.2044,487.2639,486.7483,486.8475,1200.0
2023-12-14 14:30:00,490.98,491.02,490.78,490.98,1937.0,486.7979,486.8376,486.5996,486.7979,1937.0
2023-12-14 14:40:00,490.81,491.57,490.81,491.44,1757.0,486.6293,487.3829,486.6293,487.254,1757.0
2023-12-14 14:50:00,491.89,492.6,491.67,491.8,2126.0,487.7001,488.4041,487.482,487.6109,2126.0
2023-12-14 15:00:00,491.65,492.43,491.65,492.43,3408.0,487.4622,488.2355,487.4622,488.2355,3408.0
2023-12-14 15:10:00,492.4,492.75,492.04,492.52,3915.0,488.2058,488.5528,487.8489,488.3248,3915.0
2023-12-14 15:20:00,492.66,492.81,492.38,492.71,6392.0,488.4636,488.6123,488.186,488.5132,6392.0
2023-12-14 15:30:00,492.62,492.76,492.24,492.24,6037.0,488.4239,488.5627,488.0472,488.0472,6037.0
2023-12-14 15:40:00,491.8,492.26,491.18,491.32,6072.0,487.6109,488.067,486.9962,487.135,6072.0
2023-12-14 15:50:00,491.41,493.46,491.4,493.33,32615.0,487.2242,489.2568,487.2143,489.1279,32615.0
2023-12-15 09:30:00,491.57,495.94,491.57,493.43,115695.0,487.3829,491.7157,487.3829,489.227,115695.0
2023-12-15 09:40:00,495.56,496.6,494.48,495.33,3504.0,491.3389,492.37,490.2681,491.1108,3504.0
2023-12-15 09:50:00,495.51,497.98,495.51,496.8,2351.0,491.2893,493.7383,491.2893,492.5683,2351.0
2023-12-15 10:00:00,498.53,499.18,497.54,498.37,2412.0,494.2836,494.9281,493.302,494.125,2412.0
2023-12-15 10:10:00,498.85,498.85,497.77,498.42,8703.0,494.6009,494.6009,493.5301,494.1745,8703.0
2023-12-15 10:20:00,498.5,498.5,496.69,497.99,3986.0,494.2538,494.2538,492.4593,493.7482,3986.0
2023-12-15 10:30:00,497.81,498.04,496.15,496.52,2890.0,493.5697,493.7978,491.9239,492.2907,2890.0
2023-12-15 10:40:00,497.08,498.33,497.08,498.33,2306.0,492.8459,494.0853,492.8459,494.0853,2306.0
2023-12-15 10:50:00,498.21,498.29,496.91,497.65,3050.0,493.9663,494.0456,492.6774,493.4111,3050.0
2023-12-15 11:00:00,497.66,497.84,497.49,497.84,885.0,493.421,493.5995,493.2524,493.5995,885.0
2023-12-15 11:10:00,497.81,498.5,497.8,498.03,2905.0,493.5697,494.2538,493.5598,493.7878,2905.0
2023-12-15 11:20:00,498.04,498.77,497.98,498.77,2776.0,493.7978,494.5215,493.7383,494.5215,2776.0
2023-12-15 11:30:00,498.79,498.86,498.0,498.0,1503.0,494.5414,494.6108,493.7581,493.7581,1503.0
2023-12-15 11:40:00,497.47,498.4,497.47,497.88,3021.0,493.2326,494.1547,493.2326,493.6391,3021.0
2023-12-15 11:50:00,497.99,498.64,497.49,498.18,1860.0,493.7482,494.3927,493.2524,493.9366,1860.0
2023-12-15 12:00:00,498.58,498.58,498.08,498.26,2550.0,494.3332,494.3332,493.8374,494.0159,2550.0
2023-12-15 12:10:00,498.88,499.23,498.56,498.56,1513.0,494.6306,494.9776,494.3133,494.3133,1513.0
2023-12-15 12:20:00,498.78,499.1,498.35,498.86,2817.0,494.5315,494.8487,494.1051,494.6108,2817.0
2023-12-15 12:30:00,498.96,499.31,498.58,498.58,2010.0,494.7099,495.0569,494.3332,494.3332,2010.0
2023-12-15 12:40:00,498.68,498.7,498.15,498.27,1291.0,494.4323,494.4521,493.9068,494.0258,1291.0
2023-12-15 12:50:00,498.11,498.11,497.51,497.62,1400.0,493.8672,493.8672,493.2723,493.3813,1400.0
2023-12-15 13:00:00,497.91,497.91,497.42,497.8,1139.0,493.6689,493.6689,493.183,493.5598,1139.0
2023-12-15 13:10:00,497.71,498.56,497.65,498.56,2607.0,493.4706,494.3133,493.4111,494.3133,2607.0
2023-12-15 13:20:00,497.88,498.16,496.89,497.21,1500.0,493.6391,493.9167,492.6576,492.9748,1500.0
2023-12-15 13:30:00,497.27,497.27,496.31,496.31,1790.0,493.0343,493.0343,492.0825,492.0825,1790.0
2023-12-15 13:40:00,495.77,495.84,494.58,494.9,3785.0,491.5471,491.6165,490.3672,490.6845,3785.0
2023-12-15 13:50:00,495.14,495.43,494.29,494.3,3300.0,490.9225,491.21,490.0797,490.0896,3300.0
2023-12-15 14:00:00,494.28,494.37,493.77,494.06,5710.0,490.0698,490.159,489.5641,489.8517,5710.0
2023-12-15 14:10:00,493.88,494.82,493.87,494.81,1601.0,489.6732,490.6052,489.6633,490.5953,1601.0
2023-12-15 14:20:00,494.77,494.77,492.67,492.75,6701.0,490.5556,490.5556,488.4735,488.5528,6701.0
2023-12-15 14:30:00,492.62,493.39,491.71,492.54,16379.0,488.4239,489.1874,487.5217,488.3446,16379.0
2023-12-15 14:40:00,492.99,493.39,489.62,489.62,27323.0,488.7908,489.1874,485.4495,485.4495,27323.0
2023-12-15 14:50:00,490.07,490.16,487.06,490.09,29334.0,485.8957,485.9849,482.9113,485.9155,29334.0
2023-12-15 15:00:00,490.17,490.19,488.92,488.92,10009.0,485.9948,486.0146,484.7554,484.7554,10009.0
2023-12-15 15:10:00,489.28,490.6,488.92,489.97,5193.0,485.1124,486.4211,484.7554,485.7965,5193.0
2023-12-15 15:20:00,490.02,491.2,489.77,490.78,2634.0,485.8461,487.016,485.5982,486.5996,2634.0
2023-12-15 15:30:00,490.83,490.89,489.46,489.53,2798.0,486.6492,486.7087,485.2908,485.3603,2798.0
2023-12-15 15:40:00,489.4,490.76,488.64,490.61,13836.0,485.2314,486.5798,484.4778,486.4311,13836.0
2023-12-15 15:50:00,490.83,491.82,489.94,489.95,29189.0,486.6492,487.6307,485.7668,485.7767,29189.0
2023-12-18 09:30:00,489.8,490.41,488.03,488.56,4016.0,485.628,486.2328,483.873,484.3985,4016.0
2023-12-18 09:40:00,489.6,490.43,488.3,489.77,8840.0,485.4297,486.2526,484.1407,485.5982,8840.0
2023-12-18 09:50:00,489.09,489.09,486.17,486.17,1463.0,484.924,484.924,482.0289,482.0289,1463.0
2023-12-18 10:00:00,486.92,488.68,486.92,487.63,4741.0,482.7725,484.5175,482.7725,483.4764,4741.0
2023-12-18 10:10:00,487.95,489.1,487.27,489.1,900.0,483.7937,484.9339,483.1195,484.9339,900.0
2023-12-18 10:20:00,489.06,489.47,488.7,488.7,905.0,484.8943,485.3008,484.5373,484.5373,905.0
2023-12-18 10:30:00,488.77,489.66,488.54,489.66,1800.0,484.6067,485.4891,484.3787,485.4891,1800.0
2023-12-18 10:40:00,489.56,489.56,487.3,487.31,1000.0,485.39,485.39,483.1492,483.1592,1000.0
2023-12-18 10:50:00,487.4,487.43,486.97,487.09,1496.0,483.2484,483.2781,482.8221,482.941,1496.0
2023-12-18 11:00:00,487.03,487.03,486.33,486.59,1300.0,482.8815,482.8815,482.1875,482.4453,1300.0
2023-12-18 11:10:00,486.09,486.64,486.09,486.44,4600.0,481.9496,482.4949,481.9496,482.2966,4600.0
2023-12-18 11:20:00,486.35,486.47,485.48,485.48,1766.0,482.2073,482.3263,481.3447,481.3447,1766.0
2023-12-18 11:30:00,485.22,485.36,484.06,484.67,1600.0,481.087,481.2258,479.9368,480.5416,1600.0
2023-12-18 11:40:00,485.2,485.9,485.2,485.9,1445.0,481.0671,481.7612,481.0671,481.7612,1445.0
2023-12-18 11:50:00,485.98,485.98,485.61,485.93,800.0,481.8405,481.8405,481.4736,481.7909,800.0
2023-12-18 12:00:00,486.04,486.08,485.81,485.81,600.0,481.9,481.9396,481.6719,481.6719,600.0
2023-12-18 12:10:00,485.93,487.99,485.93,487.89,1962.0,481.7909,483.8334,481.7909,483.7342,1962.0
2023-12-18 12:20:00,487.46,487.46,487.0,487.05,879.0,483.3079,483.3079,482.8518,482.9014,879.0
2023-12-18 12:30:00,487.47,487.86,487.27,487.27,3103.0,483.3178,483.7045,483.1195,483.1195,3103.0
2023-12-18 12:40:00,487.03,487.04,487.0,487.04,400.0,482.8815,482.8915,482.8518,482.8915,400.0
2023-12-18 12:50:00,486.46,486.91,486.46,486.91,810.0,482.3164,482.7626,482.3164,482.7626,810.0
2023-12-18 13:00:00,487.24,488.19,487.24,488.11,1100.0,483.0898,484.0317,483.0898,483.9523,1100.0
2023-12-18 13:10:00,487.96,487.96,487.35,487.78,1143.0,483.8036,483.8036,483.1988,483.6252,1143.0
2023-12-18 13:20:00,487.77,487.88,487.76,487.88,500.0,483.6152,483.7243,483.6053,483.7243,500.0
2023-12-18 13:30:00,487.57,487.94,487.45,487.46,4078.0,483.4169,483.7838,483.298,483.3079,4078.0
2023-12-18 13:40:00,487.45,487.81,487.08,487.16,700.0,483.298,483.6549,482.9311,483.0104,700.0
2023-12-18 13:50:00,486.8,487.49,486.79,487.49,700.0,482.6535,483.3376,482.6436,483.3376,700.0
2023-12-18 14:00:00,487.69,487.99,487.56,487.99,768.0,483.5359,483.8334,483.407,483.8334,768.0
2023-12-18 14:10:00,487.98,489.0,487.98,489.0,4895.0,483.8235,484.8348,483.8235,484.8348,4895.0
2023-12-18 14:20:00,489.17,490.34,489.17,489.71,3626.0,485.0033,486.1634,485.0033,485.5387,3626.0
2023-12-18 14:30:00,489.69,489.96,488.57,489.77,2300.0,485.5189,485.7866,484.4084,485.5982,2300.0
2023-12-18 14:40:00,490.34,491.27,490.08,491.17,2069.0,486.1634,487.0854,485.9056,486.9863,2069.0
2023-12-18 14:50:00,490.89,491.27,489.85,491.25,4678.0,486.7087,487.0854,485.6775,487.0656,4678.0
2023-12-18 15:00:00,491.27,491.27,490.75,491.03,1500.0,487.0854,487.0854,486.5699,486.8475,1500.0
2023-12-18 15:10:00,490.99,491.81,490.99,491.36,1936.0,486.8078,487.6208,486.8078,487.1747,1936.0
2023-12-18 15:20:00,491.58,492.36,491.32,491.85,2563.0,487.3928,488.1661,487.135,487.6605,2563.0
2023-12-18 15:30:00,491.86,491.89,491.1,491.35,2005.0,487.6704,487.7001,486.9169,487.1647,2005.0
2023-12-18 15:40:00,491.33,491.61,490.94,491.14,3759.0,487.1449,487.4225,486.7582,486.9565,3759.0
2023-12-18 15:50:00,491.27,491.34,490.33,490.46,20058.0,487.0854,487.1548,486.1534,486.2823,20058.0
2023-12-19 09:30:00,493.9,496.82,493.9,494.8,2757.0,489.693,492.5882,489.693,490.5854,2757.0
2023-12-19 09:40:00,495.37,495.68,493.45,495.55,1100.0,491.1505,491.4579,489.2469,491.329,1100.0
2023-12-19 09:50:00,494.58,496.58,494.58,496.58,1138.0,490.3672,492.3502,490.3672,492.3502,1138.0
2023-12-19 10:00:00,495.91,496.07,495.19,496.06,1373.0,491.6859,491.8445,490.972,491.8346,1373.0
2023-12-19 10:10:00,495.44,495.44,494.69,494.7,200.0,491.2199,491.2199,490.4763,490.4862,200.0
2023-12-19 10:20:00,494.62,495.36,494.43,494.75,2250.0,490.4069,491.1406,490.2185,490.5358,2250.0
2023-12-19 10:30:00,494.87,495.18,494.27,494.92,920.0,490.6548,490.9621,490.0599,490.7043,920.0
2023-12-19 10:40:00,494.65,494.65,494.25,494.25,498.0,490.4366,490.4366,490.04,490.04,498.0
2023-12-19 10:50:00,493.79,494.25,493.54,494.25,535.0,489.584,490.04,489.3361,490.04,535.0
2023-12-19 11:00:00,494.25,494.25,494.25,494.25,0.0,490.04,490.04,490.04,490.04,0.0
2023-12-19 11:10:00,493.7,493.98,493.5,493.5,609.0,489.4947,489.7723,489.2964,489.2964,609.0
2023-12-19 11:20:00,493.8,494.39,493.8,494.39,921.0,489.5939,490.1789,489.5939,490.1789,921.0
2023-12-19 11:30:00,494.26,494.26,493.24,493.37,1142.0,490.05,490.05,489.0387,489.1675,1142.0
2023-12-19 11:40:00,493.29,493.69,493.29,493.69,500.0,489.0882,489.4848,489.0882,489.4848,500.0
2023-12-19 11:50:00,493.26,493.26,492.73,492.73,717.0,489.0585,489.0585,488.533,488.533,717.0
2023-12-19 12:00:00,492.56,494.49,492.55,494.49,1000.0,488.3644,490.278,488.3545,490.278,1000.0
2023-12-19 12:10:00,494.49,494.49,494.49,494.49,0.0,490.278,490.278,490.278,490.278,0.0
2023-12-19 12:20:00,493.7,493.7,493.03,493.03,2166.0,489.4947,489.4947,488.8304,488.8304,2166.0
2023-12-19 12:30:00,492.9,493.39,492.89,493.39,2193.0,488.7015,489.1874,488.6916,489.1874,2193.0
2023-12-19 12:40:00,493.39,493.39,492.75,492.75,400.0,489.1874,489.1874,488.5528,488.5528,400.0
2023-12-19 12:50:00,493.11,493.19,493.11,493.19,232.0,488.9098,488.9891,488.9098,488.9891,232.0
2023-12-19 13:00:00,493.11,493.11,492.4,492.4,1211.0,488.9098,488.9098,488.2058,488.2058,1211.0
2023-12-19 13:10:00,491.9,491.9,491.89,491.89,200.0,487.7101,487.7101,487.7001,487.7001,200.0
2023-12-19 13:20:00,492.06,492.23,491.66,491.92,1048.0,487.8687,488.0373,487.4721,487.7299,1048.0
2023-12-19 13:30:00,492.32,492.35,492.14,492.14,420.0,488.1265,488.1562,487.948,487.948,420.0
2023-12-19 13:40:00,492.53,492.86,492.53,492.65,600.0,488.3347,488.6619,488.3347,488.4537,600.0
2023-12-19 13:50:00,492.77,493.12,492.49,492.49,5548.0,488.5727,488.9197,488.295,488.295,5548.0
2023-12-19 14:00:00,492.05,492.42,491.87,492.27,2129.0,487.8588,488.2256,487.6803,488.0769,2129.0
2023-12-19 14:10:00,491.97,491.97,491.97,491.97,306.0,487.7795,487.7795,487.7795,487.7795,306.0
2023-12-19 14:20:00,492.73,492.91,492.73,492.91,869.0,488.533,488.7115,488.533,488.7115,869.0
2023-12-19 14:30:00,492.96,493.0,492.63,492.63,328.0,488.761,488.8007,488.4338,488.4338,328.0
2023-12-19 14:40:00,492.64,492.64,491.99,491.99,650.0,488.4438,488.4438,487.7993,487.7993,650.0
2023-12-19 14:50:00,492.06,492.62,492.06,492.13,883.0,487.8687,488.4239,487.8687,487.9381,883.0
2023-12-19 15:00:00,492.3,492.81,492.3,492.81,616.0,488.1067,488.6123,488.1067,488.6123,616.0
2023-12-19 15:10:00,492.99,493.42,492.98,493.42,1200.0,488.7908,489.2171,488.7809,489.2171,1200.0
2023-12-19 15:20:00,493.38,493.38,493.02,493.03,1358.0,489.1775,489.1775,488.8205,488.8304,1358.0
2023-12-19 15:30:00,492.97,493.13,492.7,492.88,823.0,488.771,488.9296,488.5032,488.6817,823.0
2023-12-19 15:40:00,492.88,493.12,492.47,492.71,1547.0,488.6817,488.9197,488.2752,488.5132,1547.0
2023-12-19 15:50:00,492.97,493.25,492.35,492.86,6689.0,488.771,489.0486,488.1562,488.6619,6689.0
2023-12-20 09:30:00,489.85,491.65,489.09,491.65,3143.0,485.6775,487.4622,484.924,487.4622,3143.0
2023-12-20 09:40:00,493.14,493.72,491.5,491.5,1281.0,488.9395,489.5146,487.3135,487.3135,1281.0
2023-12-20 09:50:00,491.2,491.72,490.56,491.72,500.0,487.016,487.5316,486.3815,487.5316,500.0
2023-12-20 10:00:00,491.65,493.58,491.65,493.58,1642.0,487.4622,489.3758,487.4622,489.3758,1642.0
2023-12-20 10:10:00,492.69,493.12,492.28,492.88,627.0,488.4933,488.9197,488.0868,488.6817,627.0
2023-12-20 10:20:00,492.36,492.36,491.49,491.51,793.0,488.1661,488.1661,487.3036,487.3234,793.0
2023-12-20 10:30:00,492.14,492.89,492.12,492.81,1009.0,487.948,488.6916,487.9282,488.6123,1009.0
2023-12-20 10:40:00,492.88,493.7,492.87,493.36,535.0,488.6817,489.4947,488.6718,489.1576,535.0
2023-12-20 10:50:00,492.81,493.02,492.66,493.02,804.0,488.6123,488.8205,488.4636,488.8205,804.0
2023-12-20 11:00:00,493.07,493.9,493.06,493.58,1909.0,488.8701,489.693,488.8602,489.3758,1909.0
2023-12-20 11:10:00,493.74,493.83,492.91,493.14,1512.0,489.5344,489.6236,488.7115,488.9395,1512.0
2023-12-20 11:20:00,493.14,493.14,492.79,492.79,549.0,488.9395,488.9395,488.5925,488.5925,549.0
2023-12-20 11:30:00,492.61,492.61,492.03,492.52,931.0,488.414,488.414,487.839,488.3248,931.0
2023-12-20 11:40:00,492.15,492.66,492.15,492.66,807.0,487.9579,488.4636,487.9579,488.4636,807.0
2023-12-20 11:50:00,492.75,493.02,492.51,492.51,715.0,488.5528,488.8205,488.3149,488.3149,715.0
2023-12-20 12:00:00,492.21,492.39,492.21,492.39,600.0,488.0174,488.1959,488.0174,488.1959,600.0
2023-12-20 12:10:00,492.32,492.32,491.93,491.93,363.0,488.1265,488.1265,487.7398,487.7398,363.0
2023-12-20 12:20:00,491.9,492.2,491.9,492.04,900.0,487.7101,488.0075,487.7101,487.8489,900.0
2023-12-20 12:30:00,491.43,492.2,491.32,492.2,2250.0,487.2441,488.0075,487.135,488.0075,2250.0
2023-12-20 12:40:00,492.25,492.43,492.25,492.43,403.0,488.0571,488.2355,488.0571,488.2355,403.0
2023-12-20 12:50:00,492.41,493.0,492.4,492.99,1928.0,488.2157,488.8007,488.2058,488.7908,1928.0
2023-12-20 13:00:00,492.59,492.78,492.06,492.44,1900.0,488.3942,488.5826,487.8687,488.2455,1900.0
2023-12-20 13:10:00,492.28,492.42,491.9,491.9,1557.0,488.0868,488.2256,487.7101,487.7101,1557.0
2023-12-20 13:20:00,492.03,492.26,491.65,492.26,4644.0,487.839,488.067,487.4622,488.067,4644.0
2023-12-20 13:30:00,492.29,492.48,491.51,491.91,6292.0,488.0967,488.2851,487.3234,487.72,6292.0
2023-12-20 13:40:00,491.58,491.71,491.53,491.71,430.0,487.3928,487.5217,487.3432,487.5217,430.0
2023-12-20 13:50:00,491.56,491.78,491.56,491.78,385.0,487.373,487.5911,487.373,487.5911,385.0
2023-12-20 14:00:00,491.72,492.06,491.16,492.06,1215.0,487.5316,487.8687,486.9764,487.8687,1215.0
2023-12-20 14:10:00,492.09,492.3,491.58,492.24,2546.0,487.8984,488.1067,487.3928,488.0472,2546.0
2023-12-20 14:20:00,492.75,492.75,492.05,492.32,760.0,488.5528,488.5528,487.8588,488.1265,760.0
2023-12-20 14:30:00,492.28,492.38,491.28,491.28,600.0,488.0868,488.186,487.0953,487.0953,600.0
2023-12-20 14:40:00,491.57,491.57,491.12,491.12,600.0,487.3829,487.3829,486.9367,486.9367,600.0
2023-12-20 14:50:00,491.29,491.29,488.54,489.47,2766.0,487.1053,487.1053,484.3787,485.3008,2766.0
2023-12-20 15:00:00,488.5,488.5,487.56,487.73,3599.0,484.339,484.339,483.407,483.5756,3599.0
2023-12-20 15:10:00,489.1,490.92,489.07,490.69,1166.0,484.9339,486.7384,484.9042,486.5104,1166.0
2023-12-20 15:20:00,490.96,490.96,488.84,488.84,1105.0,486.7781,486.7781,484.6761,484.6761,1105.0
2023-12-20 15:30:00,488.8,489.11,488.37,488.81,900.0,484.6365,484.9438,484.2101,484.6464,900.0
2023-12-20 15:40:00,489.08,489.95,488.76,489.95,2162.0,484.9141,485.7767,484.5968,485.7767,2162.0
2023-12-20 15:50:00,490.34,491.33,487.85,488.18,15736.0,486.1634,487.1449,483.6946,484.0218,15736.0
2023-12-21 09:30:00,491.82,493.53,491.53,493.31,2043.0,487.6307,489.3262,487.3432,489.1081,2043.0
2023-12-21 09:40:00,493.05,493.31,492.24,492.89,1588.0,488.8503,489.1081,488.0472,488.6916,1588.0
2023-12-21 09:50:00,490.83,491.27,490.83,491.07,832.0,486.6492,487.0854,486.6492,486.8871,832.0
2023-12-21 10:00:00,491.54,492.05,490.48,492.05,900.0,487.3531,487.8588,486.3022,487.8588,900.0
2023-12-21 10:10:00,491.29,493.46,491.28,493.46,1100.0,487.1053,489.2568,487.0953,489.2568,1100.0
2023-12-21 10:20:00,493.01,493.01,490.97,490.97,500.0,488.8106,488.8106,486.788,486.788,500.0
2023-12-21 10:30:00,491.69,492.25,491.69,492.25,300.0,487.5019,488.0571,487.5019,488.0571,300.0
2023-12-21 10:40:00,492.18,492.76,492.18,492.76,403.0,487.9877,488.5627,487.9877,488.5627,403.0
2023-12-21 10:50:00,492.73,493.51,492.73,493.08,1761.0,488.533,489.3064,488.533,488.88,1761.0
2023-12-21 11:00:00,493.65,493.73,493.28,493.4,704.0,489.4452,489.5245,489.0783,489.1973,704.0
2023-12-21 11:10:00,493.22,493.53,493.21,493.53,950.0,489.0188,489.3262,489.0089,489.3262,950.0
2023-12-21 11:20:00,493.29,494.05,493.29,493.55,635.0,489.0882,489.8418,489.0882,489.346,635.0
2023-12-21 11:30:00,493.52,494.29,493.38,493.38,700.0,489.3163,490.0797,489.1775,489.1775,700.0
2023-12-21 11:40:00,493.47,493.47,493.46,493.47,100.0,489.2667,489.2667,489.2568,489.2667,100.0
2023-12-21 11:50:00,492.91,492.99,492.28,492.28,703.0,488.7115,488.7908,488.0868,488.0868,703.0
2023-12-21 12:00:00,491.75,492.56,491.75,492.14,1001.0,487.5613,488.3644,487.5613,487.948,1001.0
2023-12-21 12:10:00,491.75,492.12,491.74,492.12,201.0,487.5613,487.9282,487.5514,487.9282,201.0
2023-12-21 12:20:00,492.2,492.98,492.17,492.18,2060.0,488.0075,488.7809,487.9778,487.9877,2060.0
2023-12-21 12:30:00,492.56,492.97,492.56,492.56,700.0,488.3644,488.771,488.3644,488.3644,700.0
2023-12-21 12:40:00,493.49,493.72,493.48,493.58,896.0,489.2865,489.5146,489.2766,489.3758,896.0
2023-12-21 12:50:00,493.57,493.57,493.19,493.19,600.0,489.3658,489.3658,488.9891,488.9891,600.0
2023-12-21 13:00:00,493.61,493.61,492.9,492.9,700.0,489.4055,489.4055,488.7015,488.7015,700.0
2023-12-21 13:10:00,493.06,493.06,492.33,492.36,700.0,488.8602,488.8602,488.1364,488.1661,700.0
2023-12-21 13:20:00,491.63,492.83,491.63,492.53,500.0,487.4424,488.6321,487.4424,488.3347,500.0
2023-12-21 13:30:00,492.75,493.24,492.11,492.11,2266.0,488.5528,489.0387,487.9183,487.9183,2266.0
2023-12-21 13:40:00,491.85,492.41,491.85,492.19,600.0,487.6605,488.2157,487.6605,487.9976,600.0
2023-12-21 13:50:00,492.28,492.56,492.28,492.34,800.0,488.0868,488.3644,488.0868,488.1463,800.0
2023-12-21 14:00:00,492.45,492.45,491.91,491.97,500.0,488.2554,488.2554,487.72,487.7795,500.0
2023-12-21 14:10:00,492.44,492.7,491.99,492.7,837.0,488.2455,488.5032,487.7993,488.5032,837.0
2023-12-21 14:20:00,492.72,492.72,491.84,492.32,1308.0,488.5231,488.5231,487.6506,488.1265,1308.0
2023-12-21 14:30:00,492.54,492.55,492.03,492.38,1183.0,488.3446,488.3545,487.839,488.186,1183.0
2023-12-21 14:40:00,492.15,492.84,491.95,491.99,1485.0,487.9579,488.6421,487.7596,487.7993,1485.0
2023-12-21 14:50:00,492.22,492.23,491.68,491.72,1231.0,488.0273,488.0373,487.4919,487.5316,1231.0
2023-12-21 15:00:00,491.63,491.63,491.13,491.15,700.0,487.4424,487.4424,486.9466,486.9665,700.0
2023-12-21 15:10:00,491.21,491.74,491.2,491.72,600.0,487.0259,487.5514,487.016,487.5316,600.0
2023-12-21 15:20:00,491.67,492.56,491.49,492.55,1394.0,487.482,488.3644,487.3036,488.3545,1394.0
2023-12-21 15:30:00,492.12,492.46,492.08,492.46,977.0,487.9282,488.2653,487.8885,488.2653,977.0
2023-12-21 15:40:00,492.24,492.88,492.24,492.74,3242.0,488.0472,488.6817,488.0472,488.5429,3242.0
2023-12-21 15:50:00,493.41,493.41,492.38,492.49,6121.0,489.2072,489.2072,488.186,488.295,6121.0
2023-12-22 09:30:00,494.43,494.43,492.03,493.4,2020.0,490.2185,490.2185,487.839,489.1973,2020.0
2023-12-22 09:40:00,495.34,495.34,493.92,494.17,600.0,491.1208,491.1208,489.7129,489.9607,600.0
2023-12-22 09:50:00,494.22,494.22,491.9,492.03,1500.0,490.0103,490.0103,487.7101,487.839,1500.0
2023-12-22 10:00:00,491.8,494.44,491.8,494.25,1661.0,487.6109,490.2284,487.6109,490.04,1661.0
2023-12-22 10:10:00,493.66,494.26,493.07,494.26,918.0,489.4551,490.05,488.8701,490.05,918.0
2023-12-22 10:20:00,494.46,494.46,494.09,494.1,200.0,490.2483,490.2483,489.8814,489.8913,200.0
2023-12-22 10:30:00,494.85,495.08,494.28,495.0,657.0,490.6349,490.863,490.0698,490.7837,657.0
2023-12-22 10:40:00,495.08,495.34,494.87,494.87,500.0,490.863,491.1208,490.6548,490.6548,500.0
2023-12-22 10:50:00,495.01,495.01,494.42,494.96,800.0,490.7936,490.7936,490.2086,490.744,800.0
2023-12-22 11:00:00,494.05,494.05,493.67,493.67,200.0,489.8418,489.8418,489.465,489.465,200.0
2023-12-22 11:10:00,494.37,494.37,494.37,494.37,100.0,490.159,490.159,490.159,490.159,100.0
2023-12-22 11:20:00,494.67,494.93,494.65,494.93,322.0,490.4565,490.7143,490.4366,490.7143,322.0
2023-12-22 11:30:00,495.1,495.1,495.1,495.1,100.0,490.8828,490.8828,490.8828,490.8828,100.0
2023-12-22 11:40:00,494.29,494.44,494.28,494.44,200.0,490.0797,490.2284,490.0698,490.2284,200.0
2023-12-22 11:50:00,493.8,494.2,493.8,493.95,400.0,489.5939,489.9905,489.5939,489.7426,400.0
2023-12-22 12:00:00,493.27,493.27,493.26,493.27,100.0,489.0684,489.0684,489.0585,489.0684,100.0
2023-12-22 12:10:00,492.76,493.16,492.76,493.16,200.0,488.5627,488.9593,488.5627,488.9593,200.0
2023-12-22 12:20:00,493.47,493.8,493.47,493.8,200.0,489.2667,489.5939,489.2667,489.5939,200.0
2023-12-22 12:30:00,493.66,494.14,493.66,494.14,434.0,489.4551,489.931,489.4551,489.931,434.0
2023-12-22 12:40:00,494.41,494.41,494.4,494.4,200.0,490.1987,490.1987,490.1888,490.1888,200.0
2023-12-22 12:50:00,493.56,494.05,493.56,494.05,400.0,489.3559,489.8418,489.3559,489.8418,400.0
2023-12-22 13:00:00,494.22,494.83,494.22,494.69,700.0,490.0103,490.6151,490.0103,490.4763,700.0
2023-12-22 13:10:00,494.59,494.6,494.59,494.6,200.0,490.3772,490.3871,490.3772,490.3871,200.0
2023-12-22 13:20:00,494.67,494.82,494.38,494.82,500.0,490.4565,490.6052,490.1689,490.6052,500.0
2023-12-22 13:30:00,495.1,495.1,494.77,495.04,423.0,490.8828,490.8828,490.5556,490.8233,423.0
2023-12-22 13:40:00,494.62,495.17,494.62,495.17,200.0,490.4069,490.9522,490.4069,490.9522,200.0
2023-12-22 13:50:00,495.25,495.25,495.25,495.25,127.0,491.0315,491.0315,491.0315,491.0315,127.0
2023-12-22 14:00:00,495.06,495.06,494.45,494.45,400.0,490.8431,490.8431,490.2383,490.2383,400.0
2023-12-22 14:10:00,494.21,495.06,493.7,493.7,749.0,490.0004,490.8431,489.4947,489.4947,749.0
2023-12-22 14:20:00,493.7,493.7,492.92,492.92,222.0,489.4947,489.4947,488.7214,488.7214,222.0
2023-12-22 14:30:00,492.65,494.06,492.65,493.93,2759.0,488.4537,489.8517,488.4537,489.7228,2759.0
2023-12-22 14:40:00,493.93,494.37,493.93,494.37,600.0,489.7228,490.159,489.7228,490.159,600.0
2023-12-22 14:50:00,494.68,495.34,494.68,495.0,1700.0,490.4664,491.1208,490.4664,490.7837,1700.0
2023-12-22 15:00:00,495.0,495.05,494.74,494.81,1859.0,490.7837,490.8332,490.5259,490.5953,1859.0
2023-12-22 15:10:00,495.06,495.5,495.03,495.34,1100.0,490.8431,491.2794,490.8134,491.1208,1100.0
2023-12-22 15:20:00,494.87,495.2,494.87,495.2,600.0,490.6548,490.982,490.6548,490.982,600.0
2023-12-22 15:30:00,494.93,495.23,494.81,494.84,5998.0,490.7143,491.0117,490.5953,490.625,5998.0
2023-12-22 15:40:00,494.87,495.36,494.67,494.83,5534.0,490.6548,491.1406,490.4565,490.6151,5534.0
2023-12-22 15:50:00,494.87,496.54,494.85,496.35,11167.0,490.6548,492.3105,490.6349,492.1222,11167.0
2023-12-26 09:30:00,496.78,496.78,496.78,496.78,815.0,492.5485,492.5485,492.5485,492.5485,815.0
2023-12-26 09:40:00,498.07,498.07,498.07,498.07,200.0,493.8275,493.8275,493.8275,493.8275,200.0
2023-12-26 09:50:00,497.78,497.78,497.78,497.78,100.0,493.54,493.54,493.54,493.54,100.0
2023-12-26 10:00:00,497.3,497.3,496.79,497.23,1145.0,493.0641,493.0641,492.5584,492.9947,1145.0
2023-12-26 10:10:00,497.22,498.3,496.97,496.97,879.0,492.9847,494.0555,492.7369,492.7369,879.0
2023-12-26 10:20:00,496.51,496.52,496.51,496.52,200.0,492.2808,492.2907,492.2808,492.2907,200.0
2023-12-26 10:30:00,496.81,497.4,496.64,496.65,1052.0,492.5782,493.1632,492.4097,492.4196,1052.0
2023-12-26 10:40:00,496.66,497.32,496.45,497.06,701.0,492.4295,493.0839,492.2213,492.8261,701.0
2023-12-26 10:50:00,497.43,497.43,497.42,497.43,100.0,493.193,493.193,493.183,493.193,100.0
2023-12-26 11:00:00,497.44,497.45,497.3,497.31,667.0,493.2029,493.2128,493.0641,493.074,667.0
2023-12-26 11:10:00,497.83,497.83,497.42,497.42,200.0,493.5896,493.5896,493.183,493.183,200.0
2023-12-26 11:20:00,497.85,497.85,497.63,497.63,300.0,493.6094,493.6094,493.3913,493.3913,300.0
2023-12-26 11:30:00,498.05,498.11,497.64,497.64,526.0,493.8077,493.8672,493.4012,493.4012,526.0
2023-12-26 11:40:00,497.81,497.81,496.78,496.79,1133.0,493.5697,493.5697,492.5485,492.5584,1133.0
2023-12-26 11:50:00,497.1,497.55,497.1,497.55,602.0,492.8658,493.3119,492.8658,493.3119,602.0
2023-12-26 12:00:00,497.41,497.41,497.41,497.41,100.0,493.1731,493.1731,493.1731,493.1731,100.0
2023-12-26 12:10:00,497.37,498.61,497.32,497.83,600.0,493.1335,494.3629,493.0839,493.5896,600.0
2023-12-26 12:20:00,497.2,497.67,497.2,497.56,696.0,492.9649,493.4309,492.9649,493.3219,696.0
2023-12-26 12:30:00,497.21,497.34,496.89,497.25,802.0,492.9748,493.1037,492.6576,493.0145,802.0
2023-12-26 12:40:00,496.88,498.1,496.88,498.1,400.0,492.6476,493.8573,492.6476,493.8573,400.0
2023-12-26 12:50:00,497.83,498.15,497.41,497.41,400.0,493.5896,493.9068,493.1731,493.1731,400.0
2023-12-26 13:00:00,497.37,498.23,497.37,498.23,775.0,493.1335,493.9861,493.1335,493.9861,775.0
2023-12-26 13:10:00,498.62,498.62,497.58,498.04,600.0,494.3728,494.3728,493.3417,493.7978,600.0
2023-12-26 13:20:00,497.87,497.87,497.86,497.87,200.0,493.6292,493.6292,493.6193,493.6292,200.0
2023-12-26 13:30:00,498.12,498.12,497.88,497.88,200.0,493.8771,493.8771,493.6391,493.6391,200.0
2023-12-26 13:40:00,498.38,498.6,498.07,498.6,562.0,494.1349,494.353,493.8275,494.353,562.0
2023-12-26 13:50:00,498.16,498.16,498.09,498.1,400.0,493.9167,493.9167,493.8473,493.8573,400.0
2023-12-26 14:00:00,498.64,498.81,498.4,498.66,699.0,494.3927,494.5612,494.1547,494.4125,699.0
2023-12-26 14:10:00,498.43,498.44,498.34,498.34,293.0,494.1844,494.1944,494.0952,494.0952,293.0
2023-12-26 14:20:00,498.62,498.96,498.58,498.58,658.0,494.3728,494.7099,494.3332,494.3332,658.0
2023-12-26 14:30:00,498.88,499.42,498.71,499.2,1393.0,494.6306,495.166,494.4621,494.9479,1393.0
2023-12-26 14:40:00,499.88,499.88,498.91,498.91,1100.0,495.6221,495.6221,494.6604,494.6604,1100.0
2023-12-26 14:50:00,499.06,499.52,499.06,499.52,959.0,494.8091,495.2652,494.8091,495.2652,959.0
2023-12-26 15:00:00,499.46,499.46,499.46,499.46,300.0,495.2057,495.2057,495.2057,495.2057,300.0
2023-12-26 15:10:00,499.39,499.39,498.63,498.68,845.0,495.1363,495.1363,494.3827,494.4323,845.0
2023-12-26 15:20:00,498.7,499.35,498.55,498.98,1402.0,494.4521,495.0966,494.3034,494.7298,1402.0
2023-12-26 15:30:00,498.88,499.27,498.87,499.07,3022.0,494.6306,495.0173,494.6207,494.819,3022.0
2023-12-26 15:40:00,498.75,498.83,498.46,498.46,1320.0,494.5017,494.581,494.2142,494.2142,1320.0
2023-12-26 15:50:00,498.32,499.09,497.78,497.97,6649.0,494.0754,494.8388,493.54,493.7284,6649.0
2023-12-27 09:30:00,497.41,499.12,496.92,499.12,1249.0,493.1731,494.8686,492.6873,494.8686,1249.0
2023-12-27 09:40:00,498.2,499.21,498.2,498.74,1000.0,493.9564,494.9578,493.9564,494.4918,1000.0
2023-12-27 09:50:00,499.23,499.23,498.18,498.18,1023.0,494.9776,494.9776,493.9366,493.9366,1023.0
2023-12-27 10:00:00,498.37,499.89,498.36,499.4,1678.0,494.125,495.632,494.115,495.1462,1678.0
2023-12-27 10:10:00,499.37,499.37,498.38,498.65,1300.0,495.1164,495.1164,494.1349,494.4026,1300.0
2023-12-27 10:20:00,498.47,498.55,497.8,498.55,1779.0,494.2241,494.3034,493.5598,494.3034,1779.0
2023-12-27 10:30:00,498.04,498.55,498.04,498.55,936.0,493.7978,494.3034,493.7978,494.3034,936.0
2023-12-27 10:40:00,498.13,498.13,497.68,497.88,1060.0,493.887,493.887,493.4408,493.6391,1060.0
2023-12-27 10:50:00,497.5,497.53,496.86,496.86,500.0,493.2624,493.2921,492.6278,492.6278,500.0
2023-12-27 11:00:00,496.61,497.16,496.61,497.16,600.0,492.3799,492.9253,492.3799,492.9253,600.0
2023-12-27 11:10:00,497.01,497.17,497.01,497.17,200.0,492.7765,492.9352,492.7765,492.9352,200.0
2023-12-27 11:20:00,497.35,497.35,496.71,496.72,600.0,493.1136,493.1136,492.4791,492.489,600.0
2023-12-27 11:30:00,496.59,497.48,496.59,497.12,400.0,492.3601,493.2425,492.3601,492.8856,400.0
2023-12-27 11:40:00,497.2,497.31,496.85,497.31,800.0,492.9649,493.074,492.6179,493.074,800.0
2023-12-27 11:50:00,497.59,497.77,497.29,497.38,637.0,493.3516,493.5301,493.0542,493.1434,637.0
2023-12-27 12:00:00,497.74,497.85,497.45,497.46,938.0,493.5003,493.6094,493.2128,493.2227,938.0
2023-12-27 12:10:00,497.94,498.17,497.92,498.17,701.0,493.6986,493.9267,493.6788,493.9267,701.0
2023-12-27 12:20:00,498.13,498.13,497.94,498.08,300.0,493.887,493.887,493.6986,493.8374,300.0
2023-12-27 12:30:00,498.0,498.24,498.0,498.06,1030.0,493.7581,493.9961,493.7581,493.8176,1030.0
2023-12-27 12:40:00,498.09,498.16,497.94,498.02,700.0,493.8473,493.9167,493.6986,493.7779,700.0
2023-12-27 12:50:00,498.02,498.02,498.02,498.02,0.0,493.7779,493.7779,493.7779,493.7779,0.0
2023-12-27 13:00:00,497.95,498.52,497.94,498.52,1737.0,493.7085,494.2737,493.6986,494.2737,1737.0
2023-12-27 13:10:00,499.02,499.37,498.96,498.96,300.0,494.7694,495.1164,494.7099,494.7099,300.0
2023-12-27 13:20:00,498.88,499.0,498.45,499.0,1373.0,494.6306,494.7496,494.2043,494.7496,1373.0
2023-12-27 13:30:00,498.8,498.8,498.79,498.8,100.0,494.5513,494.5513,494.5414,494.5513,100.0
2023-12-27 13:40:00,498.55,498.73,498.55,498.73,900.0,494.3034,494.4819,494.3034,494.4819,900.0
2023-12-27 13:50:00,498.9,499.14,498.37,498.37,700.0,494.6504,494.8884,494.125,494.125,700.0
2023-12-27 14:00:00,498.17,498.17,497.62,497.92,601.0,493.9267,493.9267,493.3813,493.6788,601.0
2023-12-27 14:10:00,497.99,497.99,497.99,497.99,100.0,493.7482,493.7482,493.7482,493.7482,100.0
2023-12-27 14:20:00,498.46,498.63,498.46,498.52,344.0,494.2142,494.3827,494.2142,494.2737,344.0
2023-12-27 14:30:00,498.08,498.36,498.08,498.36,200.0,493.8374,494.115,493.8374,494.115,200.0
2023-12-27 14:40:00,498.36,498.36,498.36,498.36,0.0,494.115,494.115,494.115,494.115,0.0
2023-12-27 14:50:00,498.16,498.16,498.1,498.16,400.0,493.9167,493.9167,493.8573,493.9167,400.0
2023-12-27 15:00:00,498.29,498.99,498.29,498.99,967.0,494.0456,494.7397,494.0456,494.7397,967.0
2023-12-27 15:10:00,498.94,498.95,498.41,498.6,500.0,494.6901,494.7,494.1646,494.353,500.0
2023-12-27 15:20:00,498.78,498.78,498.19,498.57,2905.0,494.5315,494.5315,493.9465,494.3233,2905.0
2023-12-27 15:30:00,498.48,498.73,498.48,498.65,500.0,494.234,494.4819,494.234,494.4026,500.0
2023-12-27 15:40:00,498.44,498.71,498.17,498.71,2364.0,494.1944,494.4621,493.9267,494.4621,2364.0
2023-12-27 15:50:00,498.4,499.8,498.31,499.8,7292.0,494.1547,495.5428,494.0655,495.5428,7292.0
2023-12-28 09:30:00,489.2,496.31,487.32,495.98,19466.0,485.0331,492.0825,483.1691,491.7553,19466.0
2023-12-28 09:40:00,497.17,497.97,493.84,496.62,3200.0,492.9352,493.7284,489.6335,492.3899,3200.0
2023-12-28 09:50:00,496.88,497.69,496.84,497.69,1286.0,492.6476,493.4507,492.608,493.4507,1286.0
2023-12-28 10:00:00,497.91,498.56,497.91,498.17,836.0,493.6689,494.3133,493.6689,493.9267,836.0
2023-12-28 10:10:00,498.17,499.77,498.16,499.77,862.0,493.9267,495.513,493.9167,495.513,862.0
2023-12-28 10:20:00,499.55,499.55,497.77,497.78,885.0,495.2949,495.2949,493.5301,493.54,885.0
2023-12-28 10:30:00,497.78,497.78,497.78,497.78,0.0,493.54,493.54,493.54,493.54,0.0
2023-12-28 10:40:00,499.28,499.28,497.84,497.84,1464.0,495.0272,495.0272,493.5995,493.5995,1464.0
2023-12-28 10:50:00,498.01,498.01,497.63,497.63,515.0,493.768,493.768,493.3913,493.3913,515.0
2023-12-28 11:00:00,499.12,499.13,498.74,498.74,666.0,494.8686,494.8785,494.4918,494.4918,666.0
2023-12-28 11:10:00,498.83,498.84,498.47,498.77,718.0,494.581,494.591,494.2241,494.5215,718.0
2023-12-28 11:20:00,498.69,499.63,498.65,499.47,1887.0,494.4422,495.3742,494.4026,495.2156,1887.0
2023-12-28 11:30:00,499.72,499.8,499.26,499.26,1031.0,495.4635,495.5428,495.0074,495.0074,1031.0
2023-12-28 11:40:00,499.64,499.92,499.6,499.66,1202.0,495.3841,495.6618,495.3445,495.404,1202.0
2023-12-28 11:50:00,499.64,499.64,498.83,498.83,699.0,495.3841,495.3841,494.581,494.581,699.0
2023-12-28 12:00:00,499.26,499.55,499.26,499.55,200.0,495.0074,495.2949,495.0074,495.2949,200.0
2023-12-28 12:10:00,499.83,500.0,499.43,499.6,1928.0,495.5725,495.7411,495.1759,495.3445,1928.0
2023-12-28 12:20:00,499.45,499.84,499.42,499.84,330.0,495.1958,495.5824,495.166,495.5824,330.0
2023-12-28 12:30:00,499.79,499.99,498.97,499.39,1462.0,495.5329,495.7312,494.7198,495.1363,1462.0
2023-12-28 12:40:00,499.45,500.01,499.45,499.72,898.0,495.1958,495.751,495.1958,495.4635,898.0
2023-12-28 12:50:00,499.62,499.63,499.08,499.08,1028.0,495.3643,495.3742,494.8289,494.8289,1028.0
2023-12-28 13:00:00,499.19,499.52,498.36,499.52,1460.0,494.938,495.2652,494.115,495.2652,1460.0
2023-12-28 13:10:00,499.67,499.67,498.93,498.93,518.0,495.4139,495.4139,494.6802,494.6802,518.0
2023-12-28 13:20:00,499.33,499.51,498.98,499.51,1186.0,495.0768,495.2552,494.7298,495.2552,1186.0
2023-12-28 13:30:00,499.42,499.83,499.12,499.6,1687.0,495.166,495.5725,494.8686,495.3445,1687.0
2023-12-28 13:40:00,499.6,499.6,499.6,499.6,0.0,495.3445,495.3445,495.3445,495.3445,0.0
2023-12-28 13:50:00,499.83,500.54,499.04,499.05,1956.0,495.5725,496.2765,494.7892,494.7992,1956.0
2023-12-28 14:00:00,499.2,499.25,498.93,499.07,1016.0,494.9479,494.9975,494.6802,494.819,1016.0
2023-12-28 14:10:00,499.36,499.49,499.05,499.49,1597.0,495.1065,495.2354,494.7992,495.2354,1597.0
2023-12-28 14:20:00,498.85,499.23,498.3,498.31,870.0,494.6009,494.9776,494.0555,494.0655,870.0
2023-12-28 14:30:00,498.83,498.9,498.61,498.61,700.0,494.581,494.6504,494.3629,494.3629,700.0
2023-12-28 14:40:00,498.85,499.26,498.67,499.26,1290.0,494.6009,495.0074,494.4224,495.0074,1290.0
2023-12-28 14:50:00,498.95,499.07,498.43,498.98,2483.0,494.7,494.819,494.1844,494.7298,2483.0
2023-12-28 15:00:00,498.97,499.3,498.91,499.08,2575.0,494.7198,495.047,494.6604,494.8289,2575.0
2023-12-28 15:10:00,499.11,499.11,498.61,499.08,1116.0,494.8587,494.8587,494.3629,494.8289,1116.0
2023-12-28 15:20:00,499.44,499.44,498.73,499.06,1183.0,495.1858,495.1858,494.4819,494.8091,1183.0
2023-12-28 15:30:00,499.12,499.17,498.93,498.96,861.0,494.8686,494.9181,494.6802,494.7099,861.0
2023-12-28 15:40:00,499.37,499.37,498.93,498.94,2426.0,495.1164,495.1164,494.6802,494.6901,2426.0
2023-12-28 15:50:00,499.05,499.09,498.13,498.59,10718.0,494.7992,494.8388,493.887,494.3431,10718.0
2023-12-29 09:30:00,498.63,500.45,498.63,500.45,1477.0,494.3827,496.1872,494.3827,496.1872,1477.0
2023-12-29 09:40:00,498.99,499.93,498.98,499.93,360.0,494.7397,495.6717,494.7298,495.6717,360.0
2023-12-29 09:50:00,499.27,499.93,499.25,499.93,608.0,495.0173,495.6717,494.9975,495.6717,608.0
2023-12-29 10:00:00,500.86,500.9,500.22,500.68,1282.0,496.5937,496.6334,495.9592,496.4153,1282.0
2023-12-29 10:10:00,500.09,500.4,499.97,500.4,567.0,495.8303,496.1377,495.7113,496.1377,567.0
2023-12-29 10:20:00,500.21,500.24,499.34,499.34,1190.0,495.9493,495.979,495.0867,495.0867,1190.0
2023-12-29 10:30:00,499.16,499.2,498.57,498.58,1210.0,494.9082,494.9479,494.3233,494.3332,1210.0
2023-12-29 10:40:00,498.52,498.93,497.61,498.1,3344.0,494.2737,494.6802,493.3714,493.8573,3344.0
2023-12-29 10:50:00,498.1,498.65,497.8,498.24,1050.0,493.8573,494.4026,493.5598,493.9961,1050.0
2023-12-29 11:00:00,498.27,498.68,497.71,498.01,1800.0,494.0258,494.4323,493.4706,493.768,1800.0
2023-12-29 11:10:00,498.49,498.49,498.22,498.22,200.0,494.2439,494.2439,493.9762,493.9762,200.0
2023-12-29 11:20:00,497.86,498.63,497.86,498.63,245.0,493.6193,494.3827,493.6193,494.3827,245.0
2023-12-29 11:30:00,497.63,498.55,497.63,498.1,875.0,493.3913,494.3034,493.3913,493.8573,875.0
2023-12-29 11:40:00,498.76,498.79,498.75,498.79,200.0,494.5116,494.5414,494.5017,494.5414,200.0
2023-12-29 11:50:00,498.79,498.8,497.76,497.76,1146.0,494.5414,494.5513,493.5201,493.5201,1146.0
2023-12-29 12:00:00,497.96,497.96,497.96,497.96,100.0,493.7184,493.7184,493.7184,493.7184,100.0
2023-12-29 12:10:00,497.96,497.96,497.96,497.96,0.0,493.7184,493.7184,493.7184,493.7184,0.0
2023-12-29 12:20:00,497.81,497.81,497.21,497.21,700.0,493.5697,493.5697,492.9748,492.9748,700.0
2023-12-29 12:30:00,497.27,497.89,497.27,497.89,400.0,493.0343,493.649,493.0343,493.649,400.0
2023-12-29 12:40:00,498.57,498.95,498.57,498.95,200.0,494.3233,494.7,494.3233,494.7,200.0
2023-12-29 12:50:00,499.04,499.91,499.04,499.46,950.0,494.7892,495.6518,494.7892,495.2057,950.0
2023-12-29 13:00:00,499.5,499.5,499.49,499.5,100.0,495.2453,495.2453,495.2354,495.2453,100.0
2023-12-29 13:10:00,499.62,499.63,499.01,499.01,400.0,495.3643,495.3742,494.7595,494.7595,400.0
2023-12-29 13:20:00,498.95,499.31,498.94,499.31,200.0,494.7,495.0569,494.6901,495.0569,200.0
2023-12-29 13:30:00,499.41,499.57,499.15,499.15,500.0,495.1561,495.3147,494.8983,494.8983,500.0
2023-12-29 13:40:00,499.64,500.2,499.64,499.94,610.0,495.3841,495.9394,495.3841,495.6816,610.0
2023-12-29 13:50:00,500.02,500.27,499.4,499.66,1435.0,495.7609,496.0088,495.1462,495.404,1435.0
2023-12-29 14:00:00,499.99,500.3,499.99,500.15,1000.0,495.7312,496.0385,495.7312,495.8898,1000.0
2023-12-29 14:10:00,500.15,500.41,500.13,500.36,2924.0,495.8898,496.1476,495.87,496.098,2924.0
2023-12-29 14:20:00,500.41,500.91,500.41,500.48,966.0,496.1476,496.6433,496.1476,496.217,966.0
2023-12-29 14:30:00,500.69,500.69,500.04,500.63,1109.0,496.4252,496.4252,495.7807,496.3657,1109.0
2023-12-29 14:40:00,500.18,500.18,499.69,500.05,1408.0,495.9195,495.9195,495.4337,495.7906,1408.0
2023-12-29 14:50:00,500.41,500.41,499.85,499.85,626.0,496.1476,496.1476,495.5923,495.5923,626.0
2023-12-29 15:00:00,500.15,500.55,500.12,500.55,990.0,495.8898,496.2864,495.86,496.2864,990.0
2023-12-29 15:10:00,500.45,500.45,500.33,500.33,746.0,496.1872,496.1872,496.0683,496.0683,746.0
2023-12-29 15:20:00,500.11,500.34,499.86,500.09,800.0,495.8501,496.0782,495.6023,495.8303,800.0
2023-12-29 15:30:00,500.31,500.31,499.75,500.16,626.0,496.0484,496.0484,495.4932,495.8997,626.0
2023-12-29 15:40:00,500.42,500.42,499.18,499.18,1306.0,496.1575,496.1575,494.9281,494.9281,1306.0
2023-12-29 15:50:00,499.21,499.56,497.79,499.01,9366.0,494.9578,495.3048,493.5499,494.7595,9366.0
2024-01-02 09:30:00,494.12,495.5,493.79,493.8,3913.0,489.9112,491.2794,489.584,489.5939,3913.0
2024-01-02 09:40:00,492.66,495.09,492.66,494.02,1414.0,488.4636,490.8729,488.4636,489.812,1414.0
2024-01-02 09:50:00,495.25,495.65,494.97,494.97,1339.0,491.0315,491.4281,490.7539,490.7539,1339.0
2024-01-02 10:00:00,495.61,495.72,493.74,493.74,1367.0,491.3885,491.4975,489.5344,489.5344,1367.0
2024-01-02 10:10:00,493.73,494.13,493.01,493.97,1954.0,489.5245,489.9211,488.8106,489.7624,1954.0
2024-01-02 10:20:00,493.97,494.21,492.38,492.38,1100.0,489.7624,490.0004,488.186,488.186,1100.0
2024-01-02 10:30:00,491.48,491.48,490.86,490.87,300.0,487.2936,487.2936,486.6789,486.6888,300.0
2024-01-02 10:40:00,491.7,492.03,491.26,491.8,1300.0,487.5118,487.839,487.0755,487.6109,1300.0
2024-01-02 10:50:00,489.2,490.02,489.2,489.64,1085.0,485.0331,485.8461,485.0331,485.4693,1085.0
2024-01-02 11:00:00,490.2,490.38,488.95,488.95,625.0,486.0245,486.203,484.7852,484.7852,625.0
2024-01-02 11:10:00,490.35,490.9,489.96,490.76,1048.0,486.1733,486.7186,485.7866,486.5798,1048.0
2024-01-02 11:20:00,490.39,490.39,490.14,490.15,214.0,486.2129,486.2129,485.9651,485.975,214.0
2024-01-02 11:30:00,489.83,489.83,489.74,489.74,432.0,485.6577,485.6577,485.5685,485.5685,432.0
2024-01-02 11:40:00,490.0,490.7,490.0,490.64,600.0,485.8262,486.5203,485.8262,486.4608,600.0
2024-01-02 11:50:00,491.06,491.46,491.06,491.46,400.0,486.8772,487.2738,486.8772,487.2738,400.0
2024-01-02 12:00:00,491.79,491.79,491.78,491.79,394.0,487.601,487.601,487.5911,487.601,394.0
2024-01-02 12:10:00,492.27,492.57,491.24,491.33,1032.0,488.0769,488.3744,487.0557,487.1449,1032.0
2024-01-02 12:20:00,491.35,491.35,490.8,491.27,531.0,487.1647,487.1647,486.6194,487.0854,531.0
2024-01-02 12:30:00,491.03,491.25,490.85,491.25,1941.0,486.8475,487.0656,486.669,487.0656,1941.0
2024-01-02 12:40:00,491.63,491.66,491.02,491.02,1379.0,487.4424,487.4721,486.8376,486.8376,1379.0
2024-01-02 12:50:00,490.36,490.49,490.18,490.18,455.0,486.1832,486.3121,486.0047,486.0047,455.0
2024-01-02 13:00:00,489.85,489.9,489.19,489.19,1061.0,485.6775,485.7271,485.0231,485.0231,1061.0
2024-01-02 13:10:00,490.07,490.24,489.84,489.95,813.0,485.8957,486.0642,485.6676,485.7767,813.0
2024-01-02 13:20:00,490.08,490.44,489.58,490.35,1420.0,485.9056,486.2625,485.4098,486.1733,1420.0
2024-01-02 13:30:00,490.22,490.22,490.1,490.11,200.0,486.0444,486.0444,485.9254,485.9353,200.0
2024-01-02 13:40:00,489.76,489.87,489.76,489.87,443.0,485.5883,485.6974,485.5883,485.6974,443.0
2024-01-02 13:50:00,489.17,489.53,489.17,489.53,363.0,485.0033,485.3603,485.0033,485.3603,363.0
2024-01-02 14:00:00,489.3,489.3,488.6,489.06,925.0,485.1322,485.1322,484.4382,484.8943,925.0
2024-01-02 14:10:00,489.58,489.59,488.25,488.25,620.0,485.4098,485.4197,484.0912,484.0912,620.0
2024-01-02 14:20:00,488.39,488.51,487.99,488.23,761.0,484.23,484.3489,483.8334,484.0713,761.0
2024-01-02 14:30:00,488.23,488.65,488.23,488.47,1022.0,484.0713,484.4877,484.0713,484.3093,1022.0
2024-01-02 14:40:00,488.49,488.71,488.46,488.46,668.0,484.3291,484.5472,484.2994,484.2994,668.0
2024-01-02 14:50:00,488.45,488.45,487.73,487.92,1170.0,484.2895,484.2895,483.5756,483.764,1170.0
2024-01-02 15:00:00,487.79,488.17,487.72,487.84,1103.0,483.6351,484.0118,483.5657,483.6846,1103.0
2024-01-02 15:10:00,488.0,488.55,487.32,487.81,4228.0,483.8433,484.3886,483.1691,483.6549,4228.0
2024-01-02 15:20:00,488.13,488.14,487.42,487.42,1107.0,483.9722,483.9821,483.2682,483.2682,1107.0
2024-01-02 15:30:00,487.5,487.72,487.42,487.42,660.0,483.3475,483.5657,483.2682,483.2682,660.0
2024-01-02 15:40:00,487.32,488.34,487.0,488.34,6564.0,483.1691,484.1804,482.8518,484.1804,6564.0
2024-01-02 15:50:00,489.26,491.54,489.11,491.03,19517.0,485.0926,487.3531,484.9438,486.8475,19517.0
2024-01-03 09:30:00,486.9,486.9,483.48,484.12,4063.0,482.7527,482.7527,479.3618,479.9963,4063.0
2024-01-03 09:40:00,484.4,487.07,483.62,485.3,5086.0,480.2739,482.9212,479.5006,481.1663,5086.0
2024-01-03 09:50:00,486.2,486.2,484.17,484.17,500.0,482.0586,482.0586,480.0459,480.0459,500.0
2024-01-03 10:00:00,482.14,483.88,482.14,482.42,2833.0,478.0332,479.7584,478.0332,478.3108,2833.0
2024-01-03 10:10:00,482.28,482.29,481.8,481.8,1023.0,478.172,478.1819,477.6961,477.6961,1023.0
2024-01-03 10:20:00,481.95,483.28,481.95,482.83,1200.0,477.8448,479.1635,477.8448,478.7173,1200.0
2024-01-03 10:30:00,482.05,482.36,481.52,481.52,922.0,477.944,478.2513,477.4185,477.4185,922.0
2024-01-03 10:40:00,481.19,481.63,481.03,481.17,1350.0,477.0913,477.5275,476.9327,477.0715,1350.0
2024-01-03 10:50:00,480.85,481.31,479.67,480.51,8790.0,476.7542,477.2103,475.5842,476.4171,8790.0
2024-01-03 11:00:00,481.03,481.28,480.03,481.27,1455.0,476.9327,477.1805,475.9412,477.1706,1455.0
2024-01-03 11:10:00,481.62,481.62,480.89,480.89,538.0,477.5176,477.5176,476.7938,476.7938,538.0
2024-01-03 11:20:00,481.3,481.57,481.14,481.25,830.0,477.2004,477.4681,477.0417,477.1508,830.0
2024-01-03 11:30:00,481.11,481.11,481.1,481.11,200.0,477.012,477.012,477.0021,477.012,200.0
2024-01-03 11:40:00,481.62,481.83,481.25,481.32,1431.0,477.5176,477.7258,477.1508,477.2202,1431.0
2024-01-03 11:50:00,481.36,481.94,481.0,481.0,1603.0,477.2598,477.8349,476.9029,476.9029,1603.0
2024-01-03 12:00:00,480.46,481.86,480.46,481.86,1207.0,476.3675,477.7556,476.3675,477.7556,1207.0
2024-01-03 12:10:00,481.78,481.78,481.77,481.78,200.0,477.6763,477.6763,477.6664,477.6763,200.0
2024-01-03 12:20:00,482.12,482.12,481.8,482.03,700.0,478.0134,478.0134,477.6961,477.9241,700.0
2024-01-03 12:30:00,482.53,482.53,481.36,481.85,2876.0,478.4199,478.4199,477.2598,477.7457,2876.0
2024-01-03 12:40:00,481.47,482.19,481.34,481.76,1378.0,477.3689,478.0828,477.24,477.6564,1378.0
2024-01-03 12:50:00,482.26,482.67,481.79,482.67,810.0,478.1522,478.5587,477.6862,478.5587,810.0
2024-01-03 13:00:00,482.75,483.5,482.17,483.49,2871.0,478.638,479.3816,478.0629,479.3717,2871.0
2024-01-03 13:10:00,483.67,484.02,483.66,483.88,2280.0,479.5502,479.8972,479.5403,479.7584,2280.0
2024-01-03 13:20:00,484.18,484.33,483.9,484.21,2080.0,480.0558,480.2045,479.7782,480.0856,2080.0
2024-01-03 13:30:00,484.38,484.81,483.9,484.74,2800.0,480.2541,480.6805,479.7782,480.6111,2800.0
2024-01-03 13:40:00,484.74,484.86,484.41,484.41,700.0,480.6111,480.73,480.2839,480.2839,700.0
2024-01-03 13:50:00,485.21,485.21,483.81,484.09,1200.0,481.077,481.077,479.689,479.9666,1200.0
2024-01-03 14:00:00,483.87,484.34,483.04,483.81,1921.0,479.7485,480.2145,478.9255,479.689,1921.0
2024-01-03 14:10:00,483.78,484.18,483.5,484.1,1205.0,479.6592,480.0558,479.3816,479.9765,1205.0
2024-01-03 14:20:00,483.82,484.37,483.09,483.86,1230.0,479.6989,480.2442,478.9751,479.7385,1230.0
2024-01-03 14:30:00,484.71,484.71,482.93,483.06,1546.0,480.5813,480.5813,478.8165,478.9454,1546.0
2024-01-03 14:40:00,482.89,483.43,482.61,482.61,700.0,478.7768,479.3122,478.4992,478.4992,700.0
2024-01-03 14:50:00,483.35,483.35,482.09,482.09,1278.0,479.2329,479.2329,477.9836,477.9836,1278.0
2024-01-03 15:00:00,481.96,481.96,480.39,480.81,824.0,477.8547,477.8547,476.2981,476.7145,824.0
2024-01-03 15:10:00,480.57,480.58,479.94,480.31,3379.0,476.4766,476.4865,475.8519,476.2188,3379.0
2024-01-03 15:20:00,480.19,481.09,480.19,481.09,1873.0,476.0998,476.9921,476.0998,476.9921,1873.0
2024-01-03 15:30:00,481.48,482.6,481.45,482.25,5906.0,477.3788,478.4893,477.3491,478.1423,5906.0
2024-01-03 15:40:00,482.7,482.8,481.35,481.67,8341.0,478.5884,478.6876,477.2499,477.5672,8341.0
2024-01-03 15:50:00,481.94,482.59,481.05,482.22,24617.0,477.8349,478.4794,476.9525,478.1125,24617.0
2024-01-04 09:30:00,483.82,483.82,483.82,483.82,1561.0,479.6989,479.6989,479.6989,479.6989,1561.0
2024-01-04 09:40:00,482.01,482.1,482.01,482.1,247.0,477.9043,477.9935,477.9043,477.9935,247.0
2024-01-04 09:50:00,482.98,483.64,482.54,483.09,2982.0,478.866,479.5204,478.4298,478.9751,2982.0
2024-01-04 10:00:00,482.98,485.78,482.8,484.71,4378.0,478.866,481.6422,478.6876,480.5813,4378.0
2024-01-04 10:10:00,484.94,486.27,484.94,485.68,908.0,480.8093,482.128,480.8093,481.543,908.0
2024-01-04 10:20:00,486.02,487.0,485.49,486.5,2728.0,481.8801,482.8518,481.3547,482.3561,2728.0
2024-01-04 10:30:00,486.05,487.37,486.05,487.37,600.0,481.9099,483.2187,481.9099,483.2187,600.0
2024-01-04 10:40:00,487.2,487.2,486.48,486.49,400.0,483.0501,483.0501,482.3362,482.3461,400.0
2024-01-04 10:50:00,486.15,486.47,486.09,486.22,1692.0,482.009,482.3263,481.9496,482.0784,1692.0
2024-01-04 11:00:00,486.63,486.81,486.42,486.81,1053.0,482.485,482.6634,482.2767,482.6634,1053.0
2024-01-04 11:10:00,487.51,487.6,487.12,487.53,951.0,483.3575,483.4467,482.9708,483.3773,951.0
2024-01-04 11:20:00,487.46,488.43,487.38,488.11,3185.0,483.3079,484.2696,483.2286,483.9523,3185.0
2024-01-04 11:30:00,487.88,488.43,487.76,488.43,2230.0,483.7243,484.2696,483.6053,484.2696,2230.0
2024-01-04 11:40:00,488.44,488.5,487.8,487.8,339.0,484.2795,484.339,483.645,483.645,339.0
2024-01-04 11:50:00,487.65,488.67,487.65,488.67,2071.0,483.4963,484.5076,483.4963,484.5076,2071.0
2024-01-04 12:00:00,488.16,488.16,487.51,487.51,3600.0,484.0019,484.0019,483.3575,483.3575,3600.0
2024-01-04 12:10:00,487.72,488.07,487.72,488.07,845.0,483.5657,483.9127,483.5657,483.9127,845.0
2024-01-04 12:20:00,488.22,488.59,487.92,488.56,900.0,484.0614,484.4283,483.764,484.3985,900.0
2024-01-04 12:30:00,488.8,488.8,488.51,488.78,602.0,484.6365,484.6365,484.3489,484.6166,602.0
2024-01-04 12:40:00,488.78,488.78,488.78,488.78,0.0,484.6166,484.6166,484.6166,484.6166,0.0
2024-01-04 12:50:00,489.09,489.09,488.67,488.91,573.0,484.924,484.924,484.5076,484.7455,573.0
2024-01-04 13:00:00,489.0,489.4,488.9,489.24,700.0,484.8348,485.2314,484.7356,485.0727,700.0
2024-01-04 13:10:00,488.8,489.17,488.67,489.17,693.0,484.6365,485.0033,484.5076,485.0033,693.0
2024-01-04 13:20:00,488.92,489.0,488.67,488.67,400.0,484.7554,484.8348,484.5076,484.5076,400.0
2024-01-04 13:30:00,489.1,489.24,488.79,488.79,723.0,484.9339,485.0727,484.6266,484.6266,723.0
2024-01-04 13:40:00,489.15,489.17,488.81,488.82,1239.0,484.9835,485.0033,484.6464,484.6563,1239.0
2024-01-04 13:50:00,488.79,489.0,488.58,488.98,1800.0,484.6266,484.8348,484.4183,484.8149,1800.0
2024-01-04 14:00:00,488.74,489.35,488.67,488.96,1907.0,484.577,485.1818,484.5076,484.7951,1907.0
2024-01-04 14:10:00,488.69,489.23,488.45,489.19,1427.0,484.5274,485.0628,484.2895,485.0231,1427.0
2024-01-04 14:20:00,489.16,489.4,489.13,489.4,701.0,484.9934,485.2314,484.9637,485.2314,701.0
2024-01-04 14:30:00,489.14,489.14,488.62,488.62,1711.0,484.9736,484.9736,484.458,484.458,1711.0
2024-01-04 14:40:00,488.62,488.67,488.43,488.58,800.0,484.458,484.5076,484.2696,484.4183,800.0
2024-01-04 14:50:00,489.07,489.11,488.13,488.13,1708.0,484.9042,484.9438,483.9722,483.9722,1708.0
2024-01-04 15:00:00,488.47,488.61,488.47,488.61,400.0,484.3093,484.4481,484.3093,484.4481,400.0
2024-01-04 15:10:00,488.67,488.67,487.67,487.67,2646.0,484.5076,484.5076,483.5161,483.5161,2646.0
2024-01-04 15:20:00,487.73,488.08,487.51,488.08,1059.0,483.5756,483.9226,483.3575,483.9226,1059.0
2024-01-04 15:30:00,487.77,488.11,487.71,487.86,2057.0,483.6152,483.9523,483.5558,483.7045,2057.0
2024-01-04 15:40:00,488.23,488.3,487.79,487.81,4157.0,484.0713,484.1407,483.6351,483.6549,4157.0
2024-01-04 15:50:00,487.79,487.81,485.72,486.08,22559.0,483.6351,483.6549,481.5827,481.9396,22559.0
2024-01-05 09:30:00,484.58,487.16,484.58,487.16,1562.0,480.4524,483.0104,480.4524,483.0104,1562.0
2024-01-05 09:40:00,487.94,487.94,487.84,487.85,220.0,483.7838,483.7838,483.6846,483.6946,220.0
2024-01-05 09:50:00,489.11,489.11,487.01,488.62,1012.0,484.9438,484.9438,482.8617,484.458,1012.0
2024-01-05 10:00:00,488.84,491.02,487.29,490.09,5900.0,484.6761,486.8376,483.1393,485.9155,5900.0
2024-01-05 10:10:00,490.51,490.63,488.24,488.38,3992.0,486.3319,486.4509,484.0812,484.22,3992.0
2024-01-05 10:20:00,488.38,488.38,488.38,488.38,0.0,484.22,484.22,484.22,484.22,0.0
2024-01-05 10:30:00,488.64,488.71,487.46,487.93,1417.0,484.4778,484.5472,483.3079,483.7739,1417.0
2024-01-05 10:40:00,487.71,488.48,487.71,488.28,1040.0,483.5558,484.3192,483.5558,484.1209,1040.0
2024-01-05 10:50:00,488.25,489.0,488.22,488.7,1700.0,484.0912,484.8348,484.0614,484.5373,1700.0
2024-01-05 11:00:00,488.65,488.75,487.69,487.85,1651.0,484.4877,484.5869,483.5359,483.6946,1651.0
2024-01-05 11:10:00,487.85,488.15,487.12,487.45,2100.0,483.6946,483.992,482.9708,483.298,2100.0
2024-01-05 11:20:00,487.56,487.59,487.3,487.3,1806.0,483.407,483.4368,483.1492,483.1492,1806.0
2024-01-05 11:30:00,487.56,487.65,487.35,487.36,1068.0,483.407,483.4963,483.1988,483.2087,1068.0
2024-01-05 11:40:00,487.65,488.2,487.65,488.03,700.0,483.4963,484.0416,483.4963,483.873,700.0
2024-01-05 11:50:00,487.71,487.71,487.69,487.69,300.0,483.5558,483.5558,483.5359,483.5359,300.0
2024-01-05 12:00:00,487.19,487.59,486.73,486.73,1105.0,483.0402,483.4368,482.5841,482.5841,1105.0
2024-01-05 12:10:00,486.5,486.9,486.49,486.9,912.0,482.3561,482.7527,482.3461,482.7527,912.0
2024-01-05 12:20:00,486.05,486.05,486.04,486.05,100.0,481.9099,481.9099,481.9,481.9099,100.0
2024-01-05 12:30:00,486.46,486.61,486.46,486.61,200.0,482.3164,482.4651,482.3164,482.4651,200.0
2024-01-05 12:40:00,486.14,486.7,486.05,486.35,1798.0,481.9991,482.5544,481.9099,482.2073,1798.0
2024-01-05 12:50:00,486.34,486.34,486.33,486.34,166.0,482.1974,482.1974,482.1875,482.1974,166.0
2024-01-05 13:00:00,486.62,486.81,486.43,486.81,300.0,482.475,482.6634,482.2867,482.6634,300.0
2024-01-05 13:10:00,487.39,487.4,485.71,485.71,832.0,483.2385,483.2484,481.5728,481.5728,832.0
2024-01-05 13:20:00,486.41,486.69,486.41,486.69,900.0,482.2668,482.5444,482.2668,482.5444,900.0
2024-01-05 13:30:00,486.81,487.4,486.8,487.4,300.0,482.6634,483.2484,482.6535,483.2484,300.0
2024-01-05 13:40:00,487.09,487.09,487.09,487.09,100.0,482.941,482.941,482.941,482.941,100.0
2024-01-05 13:50:00,486.11,486.35,485.96,485.96,300.0,481.9694,482.2073,481.8207,481.8207,300.0
2024-01-05 14:00:00,485.99,486.42,485.99,486.23,704.0,481.8504,482.2767,481.8504,482.0884,704.0
2024-01-05 14:10:00,486.23,486.23,485.67,485.95,624.0,482.0884,482.0884,481.5331,481.8107,624.0
2024-01-05 14:20:00,486.22,487.12,486.22,486.37,1346.0,482.0784,482.9708,482.0784,482.2272,1346.0
2024-01-05 14:30:00,486.52,486.52,486.26,486.27,811.0,482.3759,482.3759,482.1181,482.128,811.0
2024-01-05 14:40:00,486.19,486.66,485.8,486.04,1547.0,482.0487,482.5147,481.662,481.9,1547.0
2024-01-05 14:50:00,486.17,486.17,485.05,485.07,1470.0,482.0289,482.0289,480.9184,480.9382,1470.0
2024-01-05 15:00:00,484.98,485.01,484.69,484.96,500.0,480.849,480.8788,480.5615,480.8292,500.0
2024-01-05 15:10:00,485.87,485.87,485.28,485.28,400.0,481.7314,481.7314,481.1465,481.1465,400.0
2024-01-05 15:20:00,485.96,485.96,484.84,485.27,1846.0,481.8207,481.8207,480.7102,481.1365,1846.0
2024-01-05 15:30:00,485.47,485.56,484.93,484.93,998.0,481.3348,481.4241,480.7994,480.7994,998.0
2024-01-05 15:40:00,485.71,487.51,485.53,487.51,2330.0,481.5728,483.3575,481.3943,483.3575,2330.0
2024-01-05 15:50:00,487.45,487.45,486.25,486.58,9072.0,483.298,483.298,482.1082,482.4354,9072.0
2024-01-08 09:30:00,488.06,488.14,485.31,488.14,3257.0,483.9028,483.9821,481.1762,483.9821,3257.0
2024-01-08 09:40:00,487.19,487.43,486.63,487.41,1217.0,483.0402,483.2781,482.485,483.2583,1217.0
2024-01-08 09:50:00,487.89,488.18,486.31,488.18,2447.0,483.7342,484.0218,482.1677,484.0218,2447.0
2024-01-08 10:00:00,488.84,488.84,487.76,487.9,631.0,484.6761,484.6761,483.6053,483.7441,631.0
2024-01-08 10:10:00,488.08,488.89,486.8,487.08,3100.0,483.9226,484.7257,482.6535,482.9311,3100.0
2024-01-08 10:20:00,487.4,487.7,487.07,487.45,2060.0,483.2484,483.5458,482.9212,483.298,2060.0
2024-01-08 10:30:00,487.64,488.31,487.47,488.31,1331.0,483.4864,484.1506,483.3178,484.1506,1331.0
2024-01-08 10:40:00,488.51,488.71,488.51,488.71,200.0,484.3489,484.5472,484.3489,484.5472,200.0
2024-01-08 10:50:00,488.82,488.82,488.08,488.09,400.0,484.6563,484.6563,483.9226,483.9325,400.0
2024-01-08 11:00:00,488.09,488.43,487.8,488.42,500.0,483.9325,484.2696,483.645,484.2597,500.0
2024-01-08 11:10:00,488.16,488.16,488.16,488.16,100.0,484.0019,484.0019,484.0019,484.0019,100.0
2024-01-08 11:20:00,488.33,488.73,488.33,488.61,525.0,484.1705,484.5671,484.1705,484.4481,525.0
2024-01-08 11:30:00,488.64,488.75,488.64,488.75,300.0,484.4778,484.5869,484.4778,484.5869,300.0
2024-01-08 11:40:00,488.46,488.5,488.41,488.43,700.0,484.2994,484.339,484.2498,484.2696,700.0
2024-01-08 11:50:00,488.14,488.46,487.75,488.15,2270.0,483.9821,484.2994,483.5954,483.992,2270.0
2024-01-08 12:00:00,488.3,488.3,487.81,487.95,600.0,484.1407,484.1407,483.6549,483.7937,600.0
2024-01-08 12:10:00,487.86,488.11,487.69,488.11,1968.0,483.7045,483.9523,483.5359,483.9523,1968.0
2024-01-08 12:20:00,487.9,487.9,487.25,487.35,1322.0,483.7441,483.7441,483.0997,483.1988,1322.0
2024-01-08 12:30:00,487.26,487.66,487.26,487.49,2355.0,483.1096,483.5062,483.1096,483.3376,2355.0
2024-01-08 12:40:00,487.62,487.88,487.05,487.88,2287.0,483.4665,483.7243,482.9014,483.7243,2287.0
2024-01-08 12:50:00,487.94,488.71,487.94,488.55,975.0,483.7838,484.5472,483.7838,484.3886,975.0
2024-01-08 13:00:00,488.88,489.25,488.88,489.04,1046.0,484.7158,485.0826,484.7158,484.8744,1046.0
2024-01-08 13:10:00,489.0,489.19,488.66,489.01,940.0,484.8348,485.0231,484.4977,484.8447,940.0
2024-01-08 13:20:00,488.76,489.66,488.76,489.65,3096.0,484.5968,485.4891,484.5968,485.4792,3096.0
2024-01-08 13:30:00,489.65,490.27,489.64,489.9,1528.0,485.4792,486.0939,485.4693,485.7271,1528.0
2024-01-08 13:40:00,489.9,491.41,489.89,490.9,1327.0,485.7271,487.2242,485.7172,486.7186,1327.0
2024-01-08 13:50:00,490.46,490.7,490.46,490.69,6699.0,486.2823,486.5203,486.2823,486.5104,6699.0
2024-01-08 14:00:00,490.7,491.66,490.48,491.66,805.0,486.5203,487.4721,486.3022,487.4721,805.0
2024-01-08 14:10:00,491.98,492.0,491.56,491.59,900.0,487.7894,487.8092,487.373,487.4027,900.0
2024-01-08 14:20:00,491.37,492.02,491.05,492.02,2860.0,487.1846,487.829,486.8673,487.829,2860.0
2024-01-08 14:30:00,492.17,492.17,491.85,491.86,300.0,487.9778,487.9778,487.6605,487.6704,300.0
2024-01-08 14:40:00,491.89,492.52,491.89,492.2,2602.0,487.7001,488.3248,487.7001,488.0075,2602.0
2024-01-08 14:50:00,492.2,493.41,492.2,493.02,1800.0,488.0075,489.2072,488.0075,488.8205,1800.0
2024-01-08 15:00:00,492.99,493.39,492.97,493.39,500.0,488.7908,489.1874,488.771,489.1874,500.0
2024-01-08 15:10:00,493.41,493.84,493.1,493.73,2161.0,489.2072,489.6335,488.8998,489.5245,2161.0
2024-01-08 15:20:00,493.86,494.71,493.79,494.21,3728.0,489.6534,490.4961,489.584,490.0004,3728.0
2024-01-08 15:30:00,493.86,494.74,493.83,494.71,2209.0,489.6534,490.5259,489.6236,490.4961,2209.0
2024-01-08 15:40:00,494.92,495.22,494.73,495.17,2903.0,490.7043,491.0018,490.516,490.9522,2903.0
2024-01-08 15:50:00,495.92,496.69,495.8,496.64,17743.0,491.6958,492.4593,491.5768,492.4097,17743.0
2024-01-09 09:30:00,492.71,492.71,492.07,492.07,1672.0,488.5132,488.5132,487.8786,487.8786,1672.0
2024-01-09 09:40:00,492.25,492.25,490.04,490.04,633.0,488.0571,488.0571,485.8659,485.8659,633.0
2024-01-09 09:50:00,488.82,490.05,488.82,489.53,1596.0,484.6563,485.8758,484.6563,485.3603,1596.0
2024-01-09 10:00:00,488.3,489.61,488.3,489.06,1980.0,484.1407,485.4396,484.1407,484.8943,1980.0
2024-01-09 10:10:00,489.16,490.79,488.9,490.41,3900.0,484.9934,486.6095,484.7356,486.2328,3900.0
2024-01-09 10:20:00,490.98,490.98,489.71,490.38,731.0,486.7979,486.7979,485.5387,486.203,731.0
2024-01-09 10:30:00,490.16,490.59,489.66,490.48,1700.0,485.9849,486.4112,485.4891,486.3022,1700.0
2024-01-09 10:40:00,490.18,490.33,489.91,490.24,1101.0,486.0047,486.1534,485.737,486.0642,1101.0
2024-01-09 10:50:00,489.79,490.02,489.59,489.84,600.0,485.618,485.8461,485.4197,485.6676,600.0
2024-01-09 11:00:00,489.97,490.54,489.8,490.54,660.0,485.7965,486.3616,485.628,486.3616,660.0
2024-01-09 11:10:00,490.09,490.36,490.08,490.36,1658.0,485.9155,486.1832,485.9056,486.1832,1658.0
2024-01-09 11:20:00,489.67,490.84,489.67,490.73,803.0,485.4991,486.6591,485.4991,486.55,803.0
2024-01-09 11:30:00,491.27,491.27,490.27,490.28,500.0,487.0854,487.0854,486.0939,486.1039,500.0
2024-01-09 11:40:00,490.27,491.62,490.27,491.62,1900.0,486.0939,487.4324,486.0939,487.4324,1900.0
2024-01-09 11:50:00,491.73,491.84,491.44,491.64,800.0,487.5415,487.6506,487.254,487.4523,800.0
2024-01-09 12:00:00,491.52,491.52,491.36,491.36,400.0,487.3333,487.3333,487.1747,487.1747,400.0
2024-01-09 12:10:00,491.66,492.87,491.35,492.65,1400.0,487.4721,488.6718,487.1647,488.4537,1400.0
2024-01-09 12:20:00,492.39,492.56,492.38,492.56,283.0,488.1959,488.3644,488.186,488.3644,283.0
2024-01-09 12:30:00,492.99,492.99,492.86,492.87,732.0,488.7908,488.7908,488.6619,488.6718,732.0
2024-01-09 12:40:00,493.31,493.32,493.02,493.02,300.0,489.1081,489.118,488.8205,488.8205,300.0
2024-01-09 12:50:00,493.02,493.02,493.02,493.02,0.0,488.8205,488.8205,488.8205,488.8205,0.0
2024-01-09 13:00:00,493.95,494.71,493.69,493.84,1170.0,489.7426,490.4961,489.4848,489.6335,1170.0
2024-01-09 13:10:00,493.83,494.07,493.57,494.07,1390.0,489.6236,489.8616,489.3658,489.8616,1390.0
2024-01-09 13:20:00,494.34,494.34,494.2,494.21,200.0,490.1293,490.1293,489.9905,490.0004,200.0
2024-01-09 13:30:00,494.09,494.09,493.52,493.96,1464.0,489.8814,489.8814,489.3163,489.7525,1464.0
2024-01-09 13:40:00,494.16,494.95,494.16,494.95,614.0,489.9508,490.7341,489.9508,490.7341,614.0
2024-01-09 13:50:00,495.73,495.73,495.3,495.3,300.0,491.5074,491.5074,491.0811,491.0811,300.0
2024-01-09 14:00:00,495.54,495.54,495.54,495.54,151.0,491.3191,491.3191,491.3191,491.3191,151.0
2024-01-09 14:10:00,495.75,495.75,495.2,495.23,657.0,491.5273,491.5273,490.982,491.0117,657.0
2024-01-09 14:20:00,495.04,495.04,495.04,495.04,100.0,490.8233,490.8233,490.8233,490.8233,100.0
2024-01-09 14:30:00,494.62,494.84,494.59,494.6,824.0,490.4069,490.625,490.3772,490.3871,824.0
2024-01-09 14:40:00,494.89,495.02,494.89,495.02,500.0,490.6746,490.8035,490.6746,490.8035,500.0
2024-01-09 14:50:00,494.84,495.02,494.56,494.85,485.0,490.625,490.8035,490.3474,490.6349,485.0
2024-01-09 15:00:00,495.48,495.65,495.48,495.48,505.0,491.2596,491.4281,491.2596,491.2596,505.0
2024-01-09 15:10:00,495.25,495.42,494.45,494.87,1025.0,491.0315,491.2001,490.2383,490.6548,1025.0
2024-01-09 15:20:00,495.06,495.61,495.06,495.34,1395.0,490.8431,491.3885,490.8431,491.1208,1395.0
2024-01-09 15:30:00,495.16,495.63,495.16,495.42,1160.0,490.9423,491.4083,490.9423,491.2001,1160.0
2024-01-09 15:40:00,495.5,496.02,495.49,495.95,2100.0,491.2794,491.795,491.2695,491.7256,2100.0
2024-01-09 15:50:00,496.06,497.73,496.06,497.32,13749.0,491.8346,493.4904,491.8346,493.0839,13749.0
2024-01-10 09:30:00,497.28,500.04,495.59,499.42,2427.0,493.0442,495.7807,491.3686,495.166,2427.0
2024-01-10 09:40:00,499.47,500.94,499.46,500.4,536.0,495.2156,496.6731,495.2057,496.1377,536.0
2024-01-10 09:50:00,500.27,500.28,498.81,498.87,10505.0,496.0088,496.0187,494.5612,494.6207,10505.0
2024-01-10 10:00:00,498.89,498.89,497.8,497.8,266.0,494.6405,494.6405,493.5598,493.5598,266.0
2024-01-10 10:10:00,497.72,497.87,497.35,497.35,642.0,493.4805,493.6292,493.1136,493.1136,642.0
2024-01-10 10:20:00,496.97,497.15,496.64,496.64,967.0,492.7369,492.9153,492.4097,492.4097,967.0
2024-01-10 10:30:00,497.93,498.04,497.89,497.9,760.0,493.6887,493.7978,493.649,493.659,760.0
2024-01-10 10:40:00,498.43,498.71,498.43,498.71,201.0,494.1844,494.4621,494.1844,494.4621,201.0
2024-01-10 10:50:00,498.9,499.18,498.89,498.89,800.0,494.6504,494.9281,494.6405,494.6405,800.0
2024-01-10 11:00:00,499.01,499.35,498.9,498.9,606.0,494.7595,495.0966,494.6504,494.6504,606.0
2024-01-10 11:10:00,498.92,498.92,498.08,498.09,611.0,494.6703,494.6703,493.8374,493.8473,611.0
2024-01-10 11:20:00,498.44,498.44,498.19,498.19,316.0,494.1944,494.1944,493.9465,493.9465,316.0
2024-01-10 11:30:00,498.02,499.0,498.02,498.3,1007.0,493.7779,494.7496,493.7779,494.0555,1007.0
2024-01-10 11:40:00,498.64,498.68,497.85,498.42,816.0,494.3927,494.4323,493.6094,494.1745,816.0
2024-01-10 11:50:00,498.38,499.03,498.38,499.03,600.0,494.1349,494.7793,494.1349,494.7793,600.0
2024-01-10 12:00:00,498.36,498.36,498.25,498.25,300.0,494.115,494.115,494.006,494.006,300.0
2024-01-10 12:10:00,498.61,498.61,498.61,498.61,100.0,494.3629,494.3629,494.3629,494.3629,100.0
2024-01-10 12:20:00,499.14,499.14,498.46,499.04,1809.0,494.8884,494.8884,494.2142,494.7892,1809.0
2024-01-10 12:30:00,498.53,499.03,498.53,499.02,413.0,494.2836,494.7793,494.2836,494.7694,413.0
2024-01-10 12:40:00,499.45,499.45,499.03,499.4,300.0,495.1958,495.1958,494.7793,495.1462,300.0
2024-01-10 12:50:00,499.07,499.27,499.07,499.22,392.0,494.819,495.0173,494.819,494.9677,392.0
2024-01-10 13:00:00,499.24,499.97,498.92,499.4,1544.0,494.9875,495.7113,494.6703,495.1462,1544.0
2024-01-10 13:10:00,499.21,499.21,498.89,498.93,321.0,494.9578,494.9578,494.6405,494.6802,321.0
2024-01-10 13:20:00,499.09,499.09,498.27,498.28,4915.0,494.8388,494.8388,494.0258,494.0357,4915.0
2024-01-10 13:30:00,498.28,498.79,497.71,498.14,1561.0,494.0357,494.5414,493.4706,493.8969,1561.0
2024-01-10 13:40:00,498.13,498.21,498.13,498.21,527.0,493.887,493.9663,493.887,493.9663,527.0
2024-01-10 13:50:00,497.84,498.43,497.16,497.43,7932.0,493.5995,494.1844,492.9253,493.193,7932.0
2024-01-10 14:00:00,497.57,497.57,496.92,497.49,1344.0,493.3318,493.3318,492.6873,493.2524,1344.0
2024-01-10 14:10:00,497.4,498.33,497.09,497.55,3532.0,493.1632,494.0853,492.8559,493.3119,3532.0
2024-01-10 14:20:00,497.65,497.73,497.46,497.65,1093.0,493.4111,493.4904,493.2227,493.4111,1093.0
2024-01-10 14:30:00,497.66,497.66,497.19,497.5,2053.0,493.421,493.421,492.955,493.2624,2053.0
2024-01-10 14:40:00,497.45,497.86,497.15,497.75,2360.0,493.2128,493.6193,492.9153,493.5102,2360.0
2024-01-10 14:50:00,497.81,498.17,497.33,497.35,2400.0,493.5697,493.9267,493.0938,493.1136,2400.0
2024-01-10 15:00:00,497.35,498.36,497.34,497.98,5836.0,493.1136,494.115,493.1037,493.7383,5836.0
2024-01-10 15:10:00,498.0,498.15,497.64,497.65,4272.0,493.7581,493.9068,493.4012,493.4111,4272.0
2024-01-10 15:20:00,497.29,497.8,496.78,497.8,1230.0,493.0542,493.5598,492.5485,493.5598,1230.0
2024-01-10 15:30:00,497.99,498.23,497.85,498.02,1553.0,493.7482,493.9861,493.6094,493.7779,1553.0
2024-01-10 15:40:00,497.84,497.84,497.08,497.73,10048.0,493.5995,493.5995,492.8459,493.4904,10048.0
2024-01-10 15:50:00,497.39,500.2,497.39,499.69,10390.0,493.1533,495.9394,493.1533,495.4337,10390.0
2024-01-11 09:30:00,499.37,499.37,499.37,499.37,1330.0,495.1164,495.1164,495.1164,495.1164,1330.0
2024-01-11 09:40:00,498.39,499.37,497.16,497.16,1200.0,494.1448,495.1164,492.9253,492.9253,1200.0
2024-01-11 09:50:00,497.81,497.81,496.32,496.32,2598.0,493.5697,493.5697,492.0924,492.0924,2598.0
2024-01-11 10:00:00,497.45,497.45,493.48,493.5,12935.0,493.2128,493.2128,489.2766,489.2964,12935.0
2024-01-11 10:10:00,493.79,494.94,492.95,494.83,2200.0,489.584,490.7242,488.7511,490.6151,2200.0
2024-01-11 10:20:00,494.8,494.91,493.96,494.23,1104.0,490.5854,490.6944,489.7525,490.0202,1104.0
2024-01-11 10:30:00,494.43,494.5,493.83,494.05,2278.0,490.2185,490.2879,489.6236,489.8418,2278.0
2024-01-11 10:40:00,494.3,494.31,493.62,494.24,709.0,490.0896,490.0995,489.4154,490.0301,709.0
2024-01-11 10:50:00,493.06,493.43,492.94,493.43,1220.0,488.8602,489.227,488.7412,489.227,1220.0
2024-01-11 11:00:00,493.45,493.74,493.26,493.37,1930.0,489.2469,489.5344,489.0585,489.1675,1930.0
2024-01-11 11:10:00,493.56,494.0,493.03,493.04,700.0,489.3559,489.7922,488.8304,488.8404,700.0
2024-01-11 11:20:00,493.25,493.33,492.83,493.18,400.0,489.0486,489.1279,488.6321,488.9792,400.0
2024-01-11 11:30:00,493.16,493.67,492.8,493.0,1200.0,488.9593,489.465,488.6024,488.8007,1200.0
2024-01-11 11:40:00,493.34,493.42,492.42,493.29,1824.0,489.1378,489.2171,488.2256,489.0882,1824.0
2024-01-11 11:50:00,493.89,493.89,492.83,492.83,500.0,489.6831,489.6831,488.6321,488.6321,500.0
2024-01-11 12:00:00,493.47,494.02,493.47,493.84,1602.0,489.2667,489.812,489.2667,489.6335,1602.0
2024-01-11 12:10:00,493.85,494.41,493.72,493.89,6008.0,489.6435,490.1987,489.5146,489.6831,6008.0
2024-01-11 12:20:00,493.69,493.77,493.67,493.77,400.0,489.4848,489.5641,489.465,489.5641,400.0
2024-01-11 12:30:00,493.51,494.25,493.51,494.25,912.0,489.3064,490.04,489.3064,490.04,912.0
2024-01-11 12:40:00,494.31,494.55,494.31,494.55,800.0,490.0995,490.3375,490.0995,490.3375,800.0
2024-01-11 12:50:00,494.8,495.15,494.62,495.15,1801.0,490.5854,490.9324,490.4069,490.9324,1801.0
2024-01-11 13:00:00,495.5,495.82,495.5,495.82,210.0,491.2794,491.5967,491.2794,491.5967,210.0
2024-01-11 13:10:00,495.81,495.97,495.69,495.97,400.0,491.5868,491.7454,491.4678,491.7454,400.0
2024-01-11 13:20:00,495.68,495.84,495.54,495.84,600.0,491.4579,491.6165,491.3191,491.6165,600.0
2024-01-11 13:30:00,495.44,495.73,495.21,495.73,2747.0,491.2199,491.5074,490.9919,491.5074,2747.0
2024-01-11 13:40:00,496.12,496.12,495.63,495.64,925.0,491.8941,491.8941,491.4083,491.4182,925.0
2024-01-11 13:50:00,495.16,496.11,495.15,496.0,2178.0,490.9423,491.8842,490.9324,491.7751,2178.0
2024-01-11 14:00:00,496.62,496.62,495.8,496.22,830.0,492.3899,492.3899,491.5768,491.9933,830.0
2024-01-11 14:10:00,496.22,496.78,496.2,496.78,1095.0,491.9933,492.5485,491.9734,492.5485,1095.0
2024-01-11 14:20:00,496.41,496.98,496.41,496.6,1331.0,492.1816,492.7468,492.1816,492.37,1331.0
2024-01-11 14:30:00,496.96,496.98,496.48,496.96,1806.0,492.727,492.7468,492.2511,492.727,1806.0
2024-01-11 14:40:00,496.89,497.11,495.96,496.48,5469.0,492.6576,492.8757,491.7355,492.2511,5469.0
2024-01-11 14:50:00,496.45,497.49,496.45,497.29,2786.0,492.2213,493.2524,492.2213,493.0542,2786.0
2024-01-11 15:00:00,497.29,497.33,496.36,496.38,3805.0,493.0542,493.0938,492.1321,492.1519,3805.0
2024-01-11 15:10:00,496.38,496.51,495.6,496.45,3877.0,492.1519,492.2808,491.3785,492.2213,3877.0
2024-01-11 15:20:00,496.74,496.98,496.29,496.5,5198.0,492.5088,492.7468,492.0627,492.2709,5198.0
2024-01-11 15:30:00,496.63,496.95,496.48,496.5,2670.0,492.3998,492.717,492.2511,492.2709,2670.0
2024-01-11 15:40:00,496.59,497.53,496.45,497.53,3051.0,492.3601,493.2921,492.2213,493.2921,3051.0
2024-01-11 15:50:00,497.28,497.82,496.45,497.16,9112.0,493.0442,493.5796,492.2213,492.9253,9112.0
2024-01-12 09:30:00,497.3,499.3,497.3,499.3,2518.0,493.0641,495.047,493.0641,495.047,2518.0
2024-01-12 09:40:00,499.13,500.13,497.66,499.29,3151.0,494.8785,495.87,493.421,495.0371,3151.0
2024-01-12 09:50:00,498.56,498.56,495.87,495.87,1304.0,494.3133,494.3133,491.6462,491.6462,1304.0
2024-01-12 10:00:00,496.35,496.77,495.04,495.74,3121.0,492.1222,492.5386,490.8233,491.5174,3121.0
2024-01-12 10:10:00,495.96,495.96,494.5,494.73,900.0,491.7355,491.7355,490.2879,490.516,900.0
2024-01-12 10:20:00,494.26,494.53,494.03,494.53,1122.0,490.05,490.3177,489.8219,490.3177,1122.0
2024-01-12 10:30:00,494.96,495.27,494.73,494.77,875.0,490.744,491.0514,490.516,490.5556,875.0
2024-01-12 10:40:00,494.73,494.79,494.31,494.79,900.0,490.516,490.5754,490.0995,490.5754,900.0
2024-01-12 10:50:00,494.73,495.83,494.71,495.2,6923.0,490.516,491.6066,490.4961,490.982,6923.0
2024-01-12 11:00:00,495.61,496.57,495.21,496.57,1800.0,491.3885,492.3403,490.9919,492.3403,1800.0
2024-01-12 11:10:00,496.61,496.61,495.6,495.84,3340.0,492.3799,492.3799,491.3785,491.6165,3340.0
2024-01-12 11:20:00,495.86,496.3,495.41,496.02,994.0,491.6363,492.0726,491.1902,491.795,994.0
2024-01-12 11:30:00,496.22,496.58,495.42,495.62,2100.0,491.9933,492.3502,491.2001,491.3984,2100.0
2024-01-12 11:40:00,495.97,496.2,495.79,496.2,772.0,491.7454,491.9734,491.5669,491.9734,772.0
2024-01-12 11:50:00,496.53,497.7,496.23,497.7,5166.0,492.3006,493.4607,492.0032,493.4607,5166.0
2024-01-12 12:00:00,497.83,497.83,496.73,496.77,1024.0,493.5896,493.5896,492.4989,492.5386,1024.0
2024-01-12 12:10:00,497.21,497.99,497.21,497.99,600.0,492.9748,493.7482,492.9748,493.7482,600.0
2024-01-12 12:20:00,498.02,498.02,497.32,497.45,2308.0,493.7779,493.7779,493.0839,493.2128,2308.0
2024-01-12 12:30:00,497.65,497.86,497.42,497.59,3200.0,493.4111,493.6193,493.183,493.3516,3200.0
2024-01-12 12:40:00,497.42,497.83,497.42,497.56,1000.0,493.183,493.5896,493.183,493.3219,1000.0
2024-01-12 12:50:00,497.51,498.61,497.51,497.88,700.0,493.2723,494.3629,493.2723,493.6391,700.0
2024-01-12 13:00:00,498.24,498.24,498.24,498.24,100.0,493.9961,493.9961,493.9961,493.9961,100.0
2024-01-12 13:10:00,498.53,498.54,497.84,497.85,2152.0,494.2836,494.2935,493.5995,493.6094,2152.0
2024-01-12 13:20:00,498.41,498.6,498.23,498.23,700.0,494.1646,494.353,493.9861,493.9861,700.0
2024-01-12 13:30:00,498.14,498.96,498.13,498.79,1318.0,493.8969,494.7099,493.887,494.5414,1318.0
2024-01-12 13:40:00,498.63,498.72,498.44,498.67,900.0,494.3827,494.472,494.1944,494.4224,900.0
2024-01-12 13:50:00,498.56,498.57,498.37,498.53,1300.0,494.3133,494.3233,494.125,494.2836,1300.0
2024-01-12 14:00:00,498.53,499.07,498.42,498.92,1046.0,494.2836,494.819,494.1745,494.6703,1046.0
2024-01-12 14:10:00,498.91,498.93,498.88,498.9,939.0,494.6604,494.6802,494.6306,494.6504,939.0
2024-01-12 14:20:00,498.9,499.12,498.7,499.02,1522.0,494.6504,494.8686,494.4521,494.7694,1522.0
2024-01-12 14:30:00,499.06,499.06,498.03,498.74,952.0,494.8091,494.8091,493.7878,494.4918,952.0
2024-01-12 14:40:00,498.89,499.06,498.75,499.04,620.0,494.6405,494.8091,494.5017,494.7892,620.0
2024-01-12 14:50:00,498.99,499.05,498.59,498.83,1749.0,494.7397,494.7992,494.3431,494.581,1749.0
2024-01-12 15:00:00,498.58,498.58,497.38,497.52,3524.0,494.3332,494.3332,493.1434,493.2822,3524.0
2024-01-12 15:10:00,497.21,497.46,496.76,496.89,2064.0,492.9748,493.2227,492.5287,492.6576,2064.0
2024-01-12 15:20:00,496.76,496.76,495.99,496.54,7113.0,492.5287,492.5287,491.7652,492.3105,7113.0
2024-01-12 15:30:00,496.29,496.65,495.7,495.76,3954.0,492.0627,492.4196,491.4777,491.5372,3954.0
2024-01-12 15:40:00,496.35,496.72,495.76,496.72,2500.0,492.1222,492.489,491.5372,492.489,2500.0
2024-01-12 15:50:00,496.79,496.84,495.82,495.88,9993.0,492.5584,492.608,491.5967,491.6562,9993.0
2024-01-16 09:30:00,496.14,496.14,493.69,493.84,4927.0,491.9139,491.9139,489.4848,489.6335,4927.0
2024-01-16 09:40:00,493.14,495.5,493.03,494.85,4476.0,488.9395,491.2794,488.8304,490.6349,4476.0
2024-01-16 09:50:00,495.02,495.6,495.02,495.6,1307.0,490.8035,491.3785,490.8035,491.3785,1307.0
2024-01-16 10:00:00,495.04,496.9,495.03,495.63,2371.0,490.8233,492.6675,490.8134,491.4083,2371.0
2024-01-16 10:10:00,496.51,497.47,496.51,497.47,1667.0,492.2808,493.2326,492.2808,493.2326,1667.0
2024-01-16 10:20:00,497.91,498.73,497.4,498.62,2867.0,493.6689,494.4819,493.1632,494.3728,2867.0
2024-01-16 10:30:00,498.42,498.72,498.01,498.06,3163.0,494.1745,494.472,493.768,493.8176,3163.0
2024-01-16 10:40:00,498.74,498.84,497.28,497.51,2295.0,494.4918,494.591,493.0442,493.2723,2295.0
2024-01-16 10:50:00,497.51,497.51,496.51,496.51,1111.0,493.2723,493.2723,492.2808,492.2808,1111.0
2024-01-16 11:00:00,495.09,496.19,494.94,495.18,1939.0,490.8729,491.9635,490.7242,490.9621,1939.0
2024-01-16 11:10:00,495.18,496.29,495.18,496.14,610.0,490.9621,492.0627,490.9621,491.9139,610.0
2024-01-16 11:20:00,496.39,496.39,495.12,495.12,1299.0,492.1618,492.1618,490.9026,490.9026,1299.0
2024-01-16 11:30:00,495.25,495.25,493.27,493.3,1300.0,491.0315,491.0315,489.0684,489.0981,1300.0
2024-01-16 11:40:00,493.31,493.85,492.9,492.9,2591.0,489.1081,489.6435,488.7015,488.7015,2591.0
2024-01-16 11:50:00,492.71,493.17,492.7,493.06,2001.0,488.5132,488.9692,488.5032,488.8602,2001.0
2024-01-16 12:00:00,492.95,493.21,492.41,492.46,2740.0,488.7511,489.0089,488.2157,488.2653,2740.0
2024-01-16 12:10:00,492.63,492.9,492.62,492.7,1194.0,488.4338,488.7015,488.4239,488.5032,1194.0
2024-01-16 12:20:00,492.69,492.9,492.54,492.71,1741.0,488.4933,488.7015,488.3446,488.5132,1741.0
2024-01-16 12:30:00,493.0,493.33,492.6,493.33,1408.0,488.8007,489.1279,488.4041,489.1279,1408.0
2024-01-16 12:40:00,493.35,493.42,492.75,493.06,1100.0,489.1477,489.2171,488.5528,488.8602,1100.0
2024-01-16 12:50:00,493.0,493.05,492.56,492.74,2264.0,488.8007,488.8503,488.3644,488.5429,2264.0
2024-01-16 13:00:00,492.74,493.68,492.74,493.66,5036.0,488.5429,489.4749,488.5429,489.4551,5036.0
2024-01-16 13:10:00,493.58,494.29,493.36,493.97,1900.0,489.3758,490.0797,489.1576,489.7624,1900.0
2024-01-16 13:20:00,493.88,493.88,493.66,493.81,705.0,489.6732,489.6732,489.4551,489.6038,705.0
2024-01-16 13:30:00,493.96,494.07,493.79,493.79,500.0,489.7525,489.8616,489.584,489.584,500.0
2024-01-16 13:40:00,494.19,494.19,493.01,493.42,1136.0,489.9806,489.9806,488.8106,489.2171,1136.0
2024-01-16 13:50:00,493.72,493.72,493.15,493.42,1749.0,489.5146,489.5146,488.9494,489.2171,1749.0
2024-01-16 14:00:00,493.29,493.29,492.7,492.73,1213.0,489.0882,489.0882,488.5032,488.533,1213.0
2024-01-16 14:10:00,492.77,492.85,492.17,492.84,2540.0,488.5727,488.652,487.9778,488.6421,2540.0
2024-01-16 14:20:00,492.6,493.07,492.6,493.0,1213.0,488.4041,488.8701,488.4041,488.8007,1213.0
2024-01-16 14:30:00,492.91,493.96,492.76,493.96,3740.0,488.7115,489.7525,488.5627,489.7525,3740.0
2024-01-16 14:40:00,493.84,494.01,493.55,493.94,2015.0,489.6335,489.8021,489.346,489.7327,2015.0
2024-01-16 14:50:00,493.99,494.04,493.86,493.99,880.0,489.7823,489.8318,489.6534,489.7823,880.0
2024-01-16 15:00:00,494.1,494.26,493.51,493.51,1888.0,489.8913,490.05,489.3064,489.3064,1888.0
2024-01-16 15:10:00,494.04,494.23,493.85,494.23,1400.0,489.8318,490.0202,489.6435,490.0202,1400.0
2024-01-16 15:20:00,494.23,494.76,494.13,494.5,2448.0,490.0202,490.5457,489.9211,490.2879,2448.0
2024-01-16 15:30:00,494.77,494.77,494.26,494.62,1799.0,490.5556,490.5556,490.05,490.4069,1799.0
2024-01-16 15:40:00,494.62,495.4,494.61,495.29,3083.0,490.4069,491.1803,490.397,491.0712,3083.0
2024-01-16 15:50:00,495.74,496.45,495.42,495.83,26095.0,491.5174,492.2213,491.2001,491.6066,26095.0
2024-01-17 09:30:00,492.25,493.67,492.25,493.67,1629.0,488.0571,489.465,488.0571,489.465,1629.0
2024-01-17 09:40:00,493.42,493.57,493.36,493.36,300.0,489.2171,489.3658,489.1576,489.1576,300.0
2024-01-17 09:50:00,495.09,495.09,493.57,493.74,1511.0,490.8729,490.8729,489.3658,489.5344,1511.0
2024-01-17 10:00:00,494.15,496.49,493.24,494.83,1882.0,489.9409,492.261,489.0387,490.6151,1882.0
2024-01-17 10:10:00,495.91,495.91,494.2,494.81,901.0,491.6859,491.6859,489.9905,490.5953,901.0
2024-01-17 10:20:00,494.48,495.99,494.45,495.28,2716.0,490.2681,491.7652,490.2383,491.0613,2716.0
2024-01-17 10:30:00,495.36,495.67,494.9,495.46,1391.0,491.1406,491.448,490.6845,491.2397,1391.0
2024-01-17 10:40:00,495.42,495.42,494.61,494.61,1541.0,491.2001,491.2001,490.397,490.397,1541.0
2024-01-17 10:50:00,494.64,494.64,493.88,493.88,800.0,490.4267,490.4267,489.6732,489.6732,800.0
2024-01-17 11:00:00,494.42,494.92,494.04,494.36,1428.0,490.2086,490.7043,489.8318,490.1491,1428.0
2024-01-17 11:10:00,494.53,494.89,494.53,494.65,1400.0,490.3177,490.6746,490.3177,490.4366,1400.0
2024-01-17 11:20:00,494.74,494.74,494.37,494.62,2919.0,490.5259,490.5259,490.159,490.4069,2919.0
2024-01-17 11:30:00,494.38,494.53,494.05,494.35,600.0,490.1689,490.3177,489.8418,490.1392,600.0
2024-01-17 11:40:00,494.2,494.48,493.99,493.99,900.0,489.9905,490.2681,489.7823,489.7823,900.0
2024-01-17 11:50:00,493.61,493.61,493.08,493.08,1500.0,489.4055,489.4055,488.88,488.88,1500.0
2024-01-17 12:00:00,493.08,493.21,492.39,492.66,1505.0,488.88,489.0089,488.1959,488.4636,1505.0
2024-01-17 12:10:00,492.93,492.93,492.27,492.31,900.0,488.7313,488.7313,488.0769,488.1166,900.0
2024-01-17 12:20:00,492.38,492.38,491.57,492.28,800.0,488.186,488.186,487.3829,488.0868,800.0
2024-01-17 12:30:00,491.93,492.22,491.8,491.84,2396.0,487.7398,488.0273,487.6109,487.6506,2396.0
2024-01-17 12:40:00,492.03,492.17,491.94,492.17,1400.0,487.839,487.9778,487.7497,487.9778,1400.0
2024-01-17 12:50:00,492.14,492.49,492.07,492.22,1610.0,487.948,488.295,487.8786,488.0273,1610.0
2024-01-17 13:00:00,491.99,492.26,491.99,492.08,602.0,487.7993,488.067,487.7993,487.8885,602.0
2024-01-17 13:10:00,492.16,492.16,491.61,491.63,500.0,487.9678,487.9678,487.4225,487.4424,500.0
2024-01-17 13:20:00,491.61,491.61,490.5,491.09,2602.0,487.4225,487.4225,486.322,486.907,2602.0
2024-01-17 13:30:00,490.62,490.86,490.1,490.25,1242.0,486.441,486.6789,485.9254,486.0741,1242.0
2024-01-17 13:40:00,490.3,490.37,489.9,489.9,1930.0,486.1237,486.1931,485.7271,485.7271,1930.0
2024-01-17 13:50:00,490.4,490.56,490.4,490.56,400.0,486.2228,486.3815,486.2228,486.3815,400.0
2024-01-17 14:00:00,491.42,491.65,490.69,490.92,1004.0,487.2342,487.4622,486.5104,486.7384,1004.0
2024-01-17 14:10:00,491.14,491.14,491.04,491.04,400.0,486.9565,486.9565,486.8574,486.8574,400.0
2024-01-17 14:20:00,491.31,491.6,491.31,491.46,1139.0,487.1251,487.4126,487.1251,487.2738,1139.0
2024-01-17 14:30:00,491.64,492.54,491.6,492.54,2438.0,487.4523,488.3446,487.4126,488.3446,2438.0
2024-01-17 14:40:00,492.45,493.07,492.45,493.07,1218.0,488.2554,488.8701,488.2554,488.8701,1218.0
2024-01-17 14:50:00,493.12,493.81,493.07,493.74,3315.0,488.9197,489.6038,488.8701,489.5344,3315.0
2024-01-17 15:00:00,493.86,493.9,493.34,493.4,2702.0,489.6534,489.693,489.1378,489.1973,2702.0
2024-01-17 15:10:00,493.42,493.42,492.53,493.19,5664.0,489.2171,489.2171,488.3347,488.9891,5664.0
2024-01-17 15:20:00,493.33,493.63,492.98,492.99,3072.0,489.1279,489.4253,488.7809,488.7908,3072.0
2024-01-17 15:30:00,493.14,494.94,492.97,494.48,5082.0,488.9395,490.7242,488.771,490.2681,5082.0
2024-01-17 15:40:00,494.38,494.72,493.68,493.78,2240.0,490.1689,490.506,489.4749,489.5741,2240.0
2024-01-17 15:50:00,493.76,494.49,493.06,493.13,14907.0,489.5542,490.278,488.8602,488.9296,14907.0
2024-01-18 09:30:00,493.29,496.48,493.29,496.48,2585.0,489.0882,492.2511,489.0882,492.2511,2585.0
2024-01-18 09:40:00,495.91,495.91,495.41,495.64,1000.0,491.6859,491.6859,491.1902,491.4182,1000.0
2024-01-18 09:50:00,494.82,495.63,494.57,495.63,1337.0,490.6052,491.4083,490.3573,491.4083,1337.0
2024-01-18 10:00:00,495.87,499.54,495.87,498.79,24276.0,491.6462,495.285,491.6462,494.5414,24276.0
2024-01-18 10:10:00,498.43,501.52,497.6,500.1,8110.0,494.1844,497.2481,493.3615,495.8402,8110.0
2024-01-18 10:20:00,500.97,501.29,499.54,500.16,3159.0,496.7028,497.0201,495.285,495.8997,3159.0
2024-01-18 10:30:00,500.2,500.2,499.02,499.29,3350.0,495.9394,495.9394,494.7694,495.0371,3350.0
2024-01-18 10:40:00,499.29,499.34,498.08,498.09,3092.0,495.0371,495.0867,493.8374,493.8473,3092.0
2024-01-18 10:50:00,497.96,498.67,495.96,496.12,4677.0,493.7184,494.4224,491.7355,491.8941,4677.0
2024-01-18 11:00:00,495.7,497.16,495.69,496.9,5379.0,491.4777,492.9253,491.4678,492.6675,5379.0
2024-01-18 11:10:00,496.9,496.9,496.04,496.04,1406.0,492.6675,492.6675,491.8148,491.8148,1406.0
2024-01-18 11:20:00,496.57,496.88,496.33,496.4,464.0,492.3403,492.6476,492.1023,492.1717,464.0
2024-01-18 11:30:00,496.1,498.05,496.1,497.42,1876.0,491.8743,493.8077,491.8743,493.183,1876.0
2024-01-18 11:40:00,496.84,497.58,496.84,497.16,1560.0,492.608,493.3417,492.608,492.9253,1560.0
2024-01-18 11:50:00,497.24,497.24,496.89,496.9,553.0,493.0046,493.0046,492.6576,492.6675,553.0
2024-01-18 12:00:00,496.21,496.22,495.67,496.03,3572.0,491.9834,491.9933,491.448,491.8049,3572.0
2024-01-18 12:10:00,495.99,496.11,495.5,495.97,3956.0,491.7652,491.8842,491.2794,491.7454,3956.0
2024-01-18 12:20:00,495.98,496.27,495.94,496.0,4148.0,491.7553,492.0428,491.7157,491.7751,4148.0
2024-01-18 12:30:00,496.3,496.44,495.8,495.97,2828.0,492.0726,492.2114,491.5768,491.7454,2828.0
2024-01-18 12:40:00,496.54,496.54,495.64,496.53,830.0,492.3105,492.3105,491.4182,492.3006,830.0
2024-01-18 12:50:00,496.22,496.76,496.22,496.76,755.0,491.9933,492.5287,491.9933,492.5287,755.0
2024-01-18 13:00:00,496.43,496.43,496.43,496.43,150.0,492.2015,492.2015,492.2015,492.2015,150.0
2024-01-18 13:10:00,497.41,497.41,496.65,496.65,500.0,493.1731,493.1731,492.4196,492.4196,500.0
2024-01-18 13:20:00,496.74,497.05,496.71,496.74,3490.0,492.5088,492.8162,492.4791,492.5088,3490.0
2024-01-18 13:30:00,496.73,497.08,496.73,497.01,2019.0,492.4989,492.8459,492.4989,492.7765,2019.0
2024-01-18 13:40:00,498.31,498.41,498.22,498.41,400.0,494.0655,494.1646,493.9762,494.1646,400.0
2024-01-18 13:50:00,498.65,499.13,498.65,498.83,845.0,494.4026,494.8785,494.4026,494.581,845.0
2024-01-18 14:00:00,499.15,499.15,499.15,499.15,100.0,494.8983,494.8983,494.8983,494.8983,100.0
2024-01-18 14:10:00,499.13,499.96,499.13,499.87,1695.0,494.8785,495.7014,494.8785,495.6122,1695.0
2024-01-18 14:20:00,499.76,500.55,499.75,500.26,4912.0,495.5031,496.2864,495.4932,495.9989,4912.0
2024-01-18 14:30:00,500.58,500.76,500.3,500.4,2575.0,496.3161,496.4946,496.0385,496.1377,2575.0
2024-01-18 14:40:00,500.26,500.47,499.61,500.47,1690.0,495.9989,496.2071,495.3544,496.2071,1690.0
2024-01-18 14:50:00,500.65,500.96,500.46,500.48,2830.0,496.3855,496.6929,496.1972,496.217,2830.0
2024-01-18 15:00:00,500.49,502.54,500.33,502.54,5363.0,496.2269,498.2594,496.0683,498.2594,5363.0
2024-01-18 15:10:00,502.1,502.41,501.87,501.93,1346.0,497.8232,498.1305,497.5951,497.6546,1346.0
2024-01-18 15:20:00,501.77,502.35,501.64,502.24,3660.0,497.496,498.0711,497.3671,497.962,3660.0
2024-01-18 15:30:00,502.24,502.53,501.94,501.95,3326.0,497.962,498.2495,497.6645,497.6745,3326.0
2024-01-18 15:40:00,502.07,502.82,502.07,502.26,5179.0,497.7934,498.537,497.7934,497.9818,5179.0
2024-01-18 15:50:00,502.52,503.32,502.41,503.0,11597.0,498.2396,499.0328,498.1305,498.7155,11597.0
2024-01-19 09:30:00,506.11,506.11,501.03,501.03,25340.0,501.799,501.799,496.7623,496.7623,25340.0
2024-01-19 09:40:00,503.31,503.33,500.45,500.45,10700.0,499.0229,499.0427,496.1872,496.1872,10700.0
2024-01-19 09:50:00,501.71,502.35,501.24,501.62,3816.0,497.4365,498.0711,496.9705,497.3473,3816.0
2024-01-19 10:00:00,501.86,502.94,498.53,498.54,4177.0,497.5852,498.656,494.2836,494.2935,4177.0
2024-01-19 10:10:00,498.39,499.91,498.25,499.87,4531.0,494.1448,495.6518,494.006,495.6122,4531.0
2024-01-19 10:20:00,499.73,501.0,499.59,499.99,3978.0,495.4734,496.7326,495.3346,495.7312,3978.0
2024-01-19 10:30:00,499.93,499.93,498.71,499.22,2655.0,495.6717,495.6717,494.4621,494.9677,2655.0
2024-01-19 10:40:00,498.42,500.96,498.41,500.96,1984.0,494.1745,496.6929,494.1646,496.6929,1984.0
2024-01-19 10:50:00,501.0,501.47,500.83,501.47,1951.0,496.7326,497.1985,496.564,497.1985,1951.0
2024-01-19 11:00:00,501.09,501.22,500.67,500.67,545.0,496.8218,496.9507,496.4054,496.4054,545.0
2024-01-19 11:10:00,501.21,501.21,501.2,501.21,100.0,496.9408,496.9408,496.9308,496.9408,100.0
2024-01-19 11:20:00,501.7,502.8,501.68,502.8,601.0,497.4266,498.5172,497.4068,498.5172,601.0
2024-01-19 11:30:00,501.66,501.66,501.57,501.58,214.0,497.3869,497.3869,497.2977,497.3076,214.0
2024-01-19 11:40:00,501.11,501.12,500.64,500.65,284.0,496.8416,496.8515,496.3756,496.3855,284.0
2024-01-19 11:50:00,501.37,501.85,501.37,501.64,2108.0,497.0994,497.5753,497.0994,497.3671,2108.0
2024-01-19 12:00:00,501.75,501.75,501.4,501.4,800.0,497.4762,497.4762,497.1291,497.1291,800.0
2024-01-19 12:10:00,501.4,501.4,501.4,501.4,0.0,497.1291,497.1291,497.1291,497.1291,0.0
2024-01-19 12:20:00,501.16,501.68,501.16,501.68,300.0,496.8912,497.4068,496.8912,497.4068,300.0
2024-01-19 12:30:00,502.76,503.0,502.58,502.59,1300.0,498.4776,498.7155,498.2991,498.309,1300.0
2024-01-19 12:40:00,502.23,502.23,501.62,502.04,2040.0,497.9521,497.9521,497.3473,497.7637,2040.0
2024-01-19 12:50:00,503.0,503.0,502.97,502.97,269.0,498.7155,498.7155,498.6858,498.6858,269.0
2024-01-19 13:00:00,503.28,503.28,502.63,502.63,900.0,498.9931,498.9931,498.3487,498.3487,900.0
2024-01-19 13:10:00,502.62,502.67,502.26,502.26,1361.0,498.3388,498.3883,497.9818,497.9818,1361.0
2024-01-19 13:20:00,503.31,503.31,503.31,503.31,334.0,499.0229,499.0229,499.0229,499.0229,334.0
2024-01-19 13:30:00,503.23,503.6,503.23,503.6,200.0,498.9436,499.3104,498.9436,499.3104,200.0
2024-01-19 13:40:00,503.91,503.91,503.61,503.62,516.0,499.6178,499.6178,499.3203,499.3302,516.0
2024-01-19 13:50:00,503.65,503.88,503.65,503.75,600.0,499.36,499.588,499.36,499.4591,600.0
2024-01-19 14:00:00,503.88,504.29,503.53,504.08,779.0,499.588,499.9945,499.241,499.7863,779.0
2024-01-19 14:10:00,504.81,504.81,504.61,504.61,200.0,500.5101,500.5101,500.3118,500.3118,200.0
2024-01-19 14:20:00,504.98,505.06,504.64,504.66,700.0,500.6787,500.758,500.3415,500.3614,700.0
2024-01-19 14:30:00,504.83,504.83,504.44,504.57,1209.0,500.5299,500.5299,500.1433,500.2721,1209.0
2024-01-19 14:40:00,504.33,504.83,504.33,504.83,500.0,500.0342,500.5299,500.0342,500.5299,500.0
2024-01-19 14:50:00,504.62,505.14,504.23,504.23,1300.0,500.3217,500.8373,499.935,499.935,1300.0
2024-01-19 15:00:00,504.97,505.16,504.56,504.56,1100.0,500.6687,500.8571,500.2622,500.2622,1100.0
2024-01-19 15:10:00,504.26,504.6,504.25,504.6,500.0,499.9648,500.3019,499.9549,500.3019,500.0
2024-01-19 15:20:00,504.74,504.87,504.48,504.71,1867.0,500.4407,500.5696,500.1829,500.411,1867.0
2024-01-19 15:30:00,504.7,505.57,504.7,504.95,2351.0,500.401,501.2636,500.401,500.6489,2351.0
2024-01-19 15:40:00,504.57,505.11,504.19,504.5,1232.0,500.2721,500.8075,499.8954,500.2027,1232.0
2024-01-19 15:50:00,504.64,505.55,504.09,505.48,12650.0,500.3415,501.2438,499.7962,501.1744,12650.0
2024-01-22 09:30:00,507.62,510.5,503.64,509.36,3093.0,503.2962,506.1516,499.3501,505.0213,3093.0
2024-01-22 09:40:00,510.81,510.81,508.97,510.34,858.0,506.459,506.459,504.6347,505.993,858.0
2024-01-22 09:50:00,510.29,510.29,510.29,510.29,116.0,505.9434,505.9434,505.9434,505.9434,116.0
2024-01-22 10:00:00,510.03,510.49,509.0,509.0,2227.0,505.6856,506.1417,504.6644,504.6644,2227.0
2024-01-22 10:10:00,509.0,509.0,508.0,508.61,2500.0,504.6644,504.6644,503.6729,504.2777,2500.0
2024-01-22 10:20:00,509.19,509.43,508.58,509.09,900.0,504.8528,505.0907,504.248,504.7536,900.0
2024-01-22 10:30:00,508.58,508.74,506.97,508.74,5766.0,504.248,504.4066,502.6517,504.4066,5766.0
2024-01-22 10:40:00,510.16,510.73,509.59,510.18,1071.0,505.8145,506.3797,505.2494,505.8344,1071.0
2024-01-22 10:50:00,509.59,509.59,508.51,508.74,900.0,505.2494,505.2494,504.1786,504.4066,900.0
2024-01-22 11:00:00,508.5,508.5,507.77,508.13,400.0,504.1687,504.1687,503.4449,503.8018,400.0
2024-01-22 11:10:00,508.15,508.15,506.83,507.71,2998.0,503.8216,503.8216,502.5129,503.3854,2998.0
2024-01-22 11:20:00,507.79,507.89,507.16,507.87,4099.0,503.4647,503.5639,502.8401,503.544,4099.0
2024-01-22 11:30:00,507.84,507.84,507.68,507.68,200.0,503.5143,503.5143,503.3557,503.3557,200.0
2024-01-22 11:40:00,507.1,507.7,507.1,507.25,853.0,502.7806,503.3755,502.7806,502.9293,853.0
2024-01-22 11:50:00,507.28,507.87,507.24,507.87,1317.0,502.9591,503.544,502.9194,503.544,1317.0
2024-01-22 12:00:00,507.39,507.39,506.66,506.66,800.0,503.0681,503.0681,502.3443,502.3443,800.0
2024-01-22 12:10:00,507.49,507.49,507.48,507.49,286.0,503.1673,503.1673,503.1574,503.1673,286.0
2024-01-22 12:20:00,506.43,506.43,506.25,506.25,200.0,502.1163,502.1163,501.9378,501.9378,200.0
2024-01-22 12:30:00,506.42,506.53,506.1,506.24,1388.0,502.1064,502.2154,501.7891,501.9279,1388.0
2024-01-22 12:40:00,506.03,506.57,506.02,506.17,503.0,501.7197,502.2551,501.7098,501.8585,503.0
2024-01-22 12:50:00,505.87,506.33,505.85,506.33,400.0,501.5611,502.0172,501.5412,502.0172,400.0
2024-01-22 13:00:00,506.12,506.32,506.12,506.31,200.0,501.8089,502.0072,501.8089,501.9973,200.0
2024-01-22 13:10:00,506.05,506.06,505.93,505.93,200.0,501.7395,501.7495,501.6206,501.6206,200.0
2024-01-22 13:20:00,505.3,505.3,505.26,505.26,300.0,500.9959,500.9959,500.9563,500.9563,300.0
2024-01-22 13:30:00,505.13,505.7,505.13,505.7,500.0,500.8274,501.3925,500.8274,501.3925,500.0
2024-01-22 13:40:00,506.28,506.28,506.27,506.28,100.0,501.9676,501.9676,501.9577,501.9676,100.0
2024-01-22 13:50:00,506.28,507.02,506.28,507.02,1200.0,501.9676,502.7013,501.9676,502.7013,1200.0
2024-01-22 14:00:00,506.91,507.0,506.7,506.7,486.0,502.5922,502.6814,502.384,502.384,486.0
2024-01-22 14:10:00,506.69,506.69,506.17,506.18,938.0,502.3741,502.3741,501.8585,501.8684,938.0
2024-01-22 14:20:00,506.15,506.84,506.15,506.84,610.0,501.8387,502.5228,501.8387,502.5228,610.0
2024-01-22 14:30:00,506.93,506.93,506.59,506.92,400.0,502.612,502.612,502.2749,502.6021,400.0
2024-01-22 14:40:00,506.6,506.84,506.54,506.54,324.0,502.2849,502.5228,502.2254,502.2254,324.0
2024-01-22 14:50:00,506.54,506.54,506.54,506.54,0.0,502.2254,502.2254,502.2254,502.2254,0.0
2024-01-22 15:00:00,506.44,506.92,506.43,506.92,1014.0,502.1262,502.6021,502.1163,502.6021,1014.0
2024-01-22 15:10:00,507.02,507.02,506.74,506.74,300.0,502.7013,502.7013,502.4237,502.4237,300.0
2024-01-22 15:20:00,506.59,507.45,506.59,507.45,2081.0,502.2749,503.1276,502.2749,503.1276,2081.0
2024-01-22 15:30:00,507.22,507.95,506.83,507.06,1350.0,502.8996,503.6234,502.5129,502.7409,1350.0
2024-01-22 15:40:00,507.21,507.35,506.9,507.05,2347.0,502.8897,503.0285,502.5823,502.731,2347.0
2024-01-22 15:50:00,506.63,508.18,506.63,507.84,6330.0,502.3146,503.8514,502.3146,503.5143,6330.0
2024-01-23 09:30:00,506.68,506.68,503.65,503.66,3278.0,502.3642,502.3642,499.36,499.3699,3278.0
2024-01-23 09:40:00,504.5,504.59,503.07,504.59,310.0,500.2027,500.292,498.7849,500.292,310.0
2024-01-23 09:50:00,504.46,504.46,504.45,504.46,100.0,500.1631,500.1631,500.1532,500.1631,100.0
2024-01-23 10:00:00,503.62,503.62,502.02,503.49,1465.0,499.3302,499.3302,497.7439,499.2013,1465.0
2024-01-23 10:10:00,502.71,504.2,502.7,504.2,599.0,498.428,499.9053,498.4181,499.9053,599.0
2024-01-23 10:20:00,502.71,502.71,500.91,500.92,476.0,498.428,498.428,496.6433,496.6532,476.0
2024-01-23 10:30:00,500.72,500.73,500.31,500.31,900.0,496.4549,496.4649,496.0484,496.0484,900.0
2024-01-23 10:40:00,500.8,500.8,498.83,498.83,417.0,496.5343,496.5343,494.581,494.581,417.0
2024-01-23 10:50:00,499.31,499.52,498.55,498.63,4880.0,495.0569,495.2652,494.3034,494.3827,4880.0
2024-01-23 11:00:00,499.41,500.19,499.06,500.18,1000.0,495.1561,495.9295,494.8091,495.9195,1000.0
2024-01-23 11:10:00,500.32,500.49,498.38,498.38,1321.0,496.0583,496.2269,494.1349,494.1349,1321.0
2024-01-23 11:20:00,498.32,498.33,497.36,497.59,4070.0,494.0754,494.0853,493.1236,493.3516,4070.0
2024-01-23 11:30:00,498.21,498.21,497.45,497.97,1200.0,493.9663,493.9663,493.2128,493.7284,1200.0
2024-01-23 11:40:00,497.56,498.12,497.56,497.89,1208.0,493.3219,493.8771,493.3219,493.649,1208.0
2024-01-23 11:50:00,497.77,497.83,497.49,497.83,1817.0,493.5301,493.5896,493.2524,493.5896,1817.0
2024-01-23 12:00:00,497.89,498.47,497.89,498.47,1044.0,493.649,494.2241,493.649,494.2241,1044.0
2024-01-23 12:10:00,498.42,498.68,498.42,498.64,500.0,494.1745,494.4323,494.1745,494.3927,500.0
2024-01-23 12:20:00,498.68,498.71,498.56,498.71,600.0,494.4323,494.4621,494.3133,494.4621,600.0
2024-01-23 12:30:00,498.71,498.71,498.71,498.71,0.0,494.4621,494.4621,494.4621,494.4621,0.0
2024-01-23 12:40:00,498.52,498.73,498.36,498.73,800.0,494.2737,494.4819,494.115,494.4819,800.0
2024-01-23 12:50:00,499.24,499.24,499.24,499.24,100.0,494.9875,494.9875,494.9875,494.9875,100.0
2024-01-23 13:00:00,498.73,499.01,498.73,499.01,405.0,494.4819,494.7595,494.4819,494.7595,405.0
2024-01-23 13:10:00,499.27,499.42,498.8,498.8,700.0,495.0173,495.166,494.5513,494.5513,700.0
2024-01-23 13:20:00,498.65,498.78,498.24,498.35,2900.0,494.4026,494.5315,493.9961,494.1051,2900.0
2024-01-23 13:30:00,498.43,498.77,498.42,498.67,911.0,494.1844,494.5215,494.1745,494.4224,911.0
2024-01-23 13:40:00,498.82,499.24,498.55,499.24,800.0,494.5711,494.9875,494.3034,494.9875,800.0
2024-01-23 13:50:00,499.3,499.3,499.21,499.21,200.0,495.047,495.047,494.9578,494.9578,200.0
2024-01-23 14:00:00,498.68,498.68,498.27,498.28,743.0,494.4323,494.4323,494.0258,494.0357,743.0
2024-01-23 14:10:00,498.69,498.91,498.23,498.41,1300.0,494.4422,494.6604,493.9861,494.1646,1300.0
2024-01-23 14:20:00,497.93,497.93,497.09,497.17,3100.0,493.6887,493.6887,492.8559,492.9352,3100.0
2024-01-23 14:30:00,497.3,497.93,497.07,497.7,2697.0,493.0641,493.6887,492.836,493.4607,2697.0
2024-01-23 14:40:00,498.37,498.84,498.37,498.84,400.0,494.125,494.591,494.125,494.591,400.0
2024-01-23 14:50:00,499.02,499.15,498.72,498.72,1088.0,494.7694,494.8983,494.472,494.472,1088.0
2024-01-23 15:00:00,498.61,498.79,497.73,498.53,1514.0,494.3629,494.5414,493.4904,494.2836,1514.0
2024-01-23 15:10:00,499.02,499.18,498.65,499.18,1229.0,494.7694,494.9281,494.4026,494.9281,1229.0
2024-01-23 15:20:00,499.24,499.24,498.81,498.81,906.0,494.9875,494.9875,494.5612,494.5612,906.0
2024-01-23 15:30:00,499.0,499.1,498.7,498.86,1690.0,494.7496,494.8487,494.4521,494.6108,1690.0
2024-01-23 15:40:00,498.86,499.89,498.85,499.59,3865.0,494.6108,495.632,494.6009,495.3346,3865.0
2024-01-23 15:50:00,499.74,501.0,499.67,500.29,12786.0,495.4833,496.7326,495.4139,496.0286,12786.0
2024-01-24 09:30:00,503.78,503.78,500.78,502.71,2475.0,499.4889,499.4889,496.5144,498.428,2475.0
2024-01-24 09:40:00,500.89,501.86,500.76,500.88,500.0,496.6235,497.5852,496.4946,496.6136,500.0
2024-01-24 09:50:00,500.15,501.39,500.15,501.19,1300.0,495.8898,497.1192,495.8898,496.9209,1300.0
2024-01-24 10:00:00,498.79,498.79,497.65,497.77,400.0,494.5414,494.5414,493.4111,493.5301,400.0
2024-01-24 10:10:00,497.93,499.42,497.93,499.42,1399.0,493.6887,495.166,493.6887,495.166,1399.0
2024-01-24 10:20:00,499.05,499.11,499.05,499.11,200.0,494.7992,494.8587,494.7992,494.8587,200.0
2024-01-24 10:30:00,498.56,499.56,498.55,499.45,672.0,494.3133,495.3048,494.3034,495.1958,672.0
2024-01-24 10:40:00,499.8,500.0,499.69,499.69,600.0,495.5428,495.7411,495.4337,495.4337,600.0
2024-01-24 10:50:00,498.92,499.53,498.89,499.18,503.0,494.6703,495.2751,494.6405,494.9281,503.0
2024-01-24 11:00:00,498.58,499.6,498.58,499.31,987.0,494.3332,495.3445,494.3332,495.0569,987.0
2024-01-24 11:10:00,499.0,499.4,499.0,499.4,3104.0,494.7496,495.1462,494.7496,495.1462,3104.0
2024-01-24 11:20:00,499.5,499.61,498.96,499.55,3061.0,495.2453,495.3544,494.7099,495.2949,3061.0
2024-01-24 11:30:00,499.7,499.7,498.87,499.39,1509.0,495.4436,495.4436,494.6207,495.1363,1509.0
2024-01-24 11:40:00,499.49,499.49,499.49,499.49,100.0,495.2354,495.2354,495.2354,495.2354,100.0
2024-01-24 11:50:00,499.96,500.42,499.76,500.41,1398.0,495.7014,496.1575,495.5031,496.1476,1398.0
2024-01-24 12:00:00,499.79,500.0,499.4,500.0,1300.0,495.5329,495.7411,495.1462,495.7411,1300.0
2024-01-24 12:10:00,499.5,499.9,499.45,499.46,763.0,495.2453,495.6419,495.1958,495.2057,763.0
2024-01-24 12:20:00,499.89,499.91,499.78,499.78,641.0,495.632,495.6518,495.5229,495.5229,641.0
2024-01-24 12:30:00,500.34,501.41,500.24,500.93,2524.0,496.0782,497.1391,495.979,496.6631,2524.0
2024-01-24 12:40:00,500.66,500.73,500.2,500.73,2500.0,496.3954,496.4649,495.9394,496.4649,2500.0
2024-01-24 12:50:00,500.7,501.04,500.55,500.95,3044.0,496.4351,496.7722,496.2864,496.683,3044.0
2024-01-24 13:00:00,500.45,500.5,500.45,500.5,200.0,496.1872,496.2368,496.1872,496.2368,200.0
2024-01-24 13:10:00,499.69,499.69,499.17,499.18,400.0,495.4337,495.4337,494.9181,494.9281,400.0
2024-01-24 13:20:00,499.18,499.18,499.17,499.18,362.0,494.9281,494.9281,494.9181,494.9281,362.0
2024-01-24 13:30:00,498.72,498.72,498.72,498.72,100.0,494.472,494.472,494.472,494.472,100.0
2024-01-24 13:40:00,498.42,498.42,498.16,498.16,400.0,494.1745,494.1745,493.9167,493.9167,400.0
2024-01-24 13:50:00,497.77,497.98,497.76,497.98,200.0,493.5301,493.7383,493.5201,493.7383,200.0
2024-01-24 14:00:00,497.98,497.98,497.98,497.98,0.0,493.7383,493.7383,493.7383,493.7383,0.0
2024-01-24 14:10:00,497.78,497.96,496.84,497.03,1495.0,493.54,493.7184,492.608,492.7964,1495.0
2024-01-24 14:20:00,496.66,496.66,496.2,496.37,605.0,492.4295,492.4295,491.9734,492.142,605.0
2024-01-24 14:30:00,496.5,497.18,496.5,496.55,900.0,492.2709,492.9451,492.2709,492.3205,900.0
2024-01-24 14:40:00,497.09,497.09,496.84,497.02,900.0,492.8559,492.8559,492.608,492.7865,900.0
2024-01-24 14:50:00,497.05,497.21,496.96,496.96,550.0,492.8162,492.9748,492.727,492.727,550.0
2024-01-24 15:00:00,496.95,497.18,496.46,496.46,700.0,492.717,492.9451,492.2312,492.2312,700.0
2024-01-24 15:10:00,496.39,496.5,495.53,495.75,1389.0,492.1618,492.2709,491.3091,491.5273,1389.0
2024-01-24 15:20:00,495.69,495.69,495.02,495.38,1025.0,491.4678,491.4678,490.8035,491.1604,1025.0
2024-01-24 15:30:00,495.67,496.28,495.03,496.03,4177.0,491.448,492.0528,490.8134,491.8049,4177.0
2024-01-24 15:40:00,496.23,496.38,495.0,495.0,2958.0,492.0032,492.1519,490.7837,490.7837,2958.0
2024-01-24 15:50:00,495.12,495.36,494.59,494.62,9224.0,490.9026,491.1406,490.3772,490.4069,9224.0
2024-01-25 09:30:00,501.11,501.11,499.82,499.93,4257.0,496.8416,496.8416,495.5626,495.6717,4257.0
2024-01-25 09:40:00,499.75,500.5,499.1,499.2,1989.0,495.4932,496.2368,494.8487,494.9479,1989.0
2024-01-25 09:50:00,498.84,501.09,498.83,501.09,628.0,494.591,496.8218,494.581,496.8218,628.0
2024-01-25 10:00:00,501.75,501.75,498.37,501.44,2401.0,497.4762,497.4762,494.125,497.1688,2401.0
2024-01-25 10:10:00,501.63,501.86,500.09,501.21,1201.0,497.3572,497.5852,495.8303,496.9408,1201.0
2024-01-25 10:20:00,502.3,503.07,502.3,503.06,495.0,498.0215,498.7849,498.0215,498.775,495.0
2024-01-25 10:30:00,502.95,502.95,501.45,502.36,2385.0,498.6659,498.6659,497.1787,498.081,2385.0
2024-01-25 10:40:00,502.45,502.84,502.21,502.23,1101.0,498.1702,498.5569,497.9322,497.9521,1101.0
2024-01-25 10:50:00,502.21,502.9,501.85,502.61,900.0,497.9322,498.6164,497.5753,498.3288,900.0
2024-01-25 11:00:00,503.03,504.27,503.02,504.06,1134.0,498.7453,499.9747,498.7353,499.7665,1134.0
2024-01-25 11:10:00,504.1,504.82,504.1,504.82,200.0,499.8061,500.52,499.8061,500.52,200.0
2024-01-25 11:20:00,504.49,505.2,503.95,505.2,500.0,500.1928,500.8968,499.6574,500.8968,500.0
2024-01-25 11:30:00,504.64,504.88,504.57,504.88,340.0,500.3415,500.5795,500.2721,500.5795,340.0
2024-01-25 11:40:00,504.62,504.62,504.62,504.62,200.0,500.3217,500.3217,500.3217,500.3217,200.0
2024-01-25 11:50:00,504.88,505.02,503.95,504.61,2212.0,500.5795,500.7183,499.6574,500.3118,2212.0
2024-01-25 12:00:00,504.5,505.21,503.0,503.0,2846.0,500.2027,500.9067,498.7155,498.7155,2846.0
2024-01-25 12:10:00,504.03,504.28,504.03,504.28,500.0,499.7367,499.9846,499.7367,499.9846,500.0
2024-01-25 12:20:00,504.02,504.75,503.83,504.75,571.0,499.7268,500.4506,499.5384,500.4506,571.0
2024-01-25 12:30:00,503.72,503.77,503.26,503.6,2097.0,499.4294,499.479,498.9733,499.3104,2097.0
2024-01-25 12:40:00,503.46,503.52,503.45,503.51,624.0,499.1716,499.2311,499.1617,499.2212,624.0
2024-01-25 12:50:00,504.56,504.56,504.49,504.49,400.0,500.2622,500.2622,500.1928,500.1928,400.0
2024-01-25 13:00:00,504.54,504.75,504.51,504.75,500.0,500.2424,500.4506,500.2127,500.4506,500.0
2024-01-25 13:10:00,505.29,505.29,503.37,503.38,310.0,500.986,500.986,499.0824,499.0923,310.0
2024-01-25 13:20:00,503.94,503.94,503.94,503.94,139.0,499.6475,499.6475,499.6475,499.6475,139.0
2024-01-25 13:30:00,503.54,503.54,503.51,503.51,200.0,499.2509,499.2509,499.2212,499.2212,200.0
2024-01-25 13:40:00,503.56,503.83,503.03,503.45,1107.0,499.2707,499.5384,498.7453,499.1617,1107.0
2024-01-25 13:50:00,502.96,503.3,502.32,502.6,1448.0,498.6759,499.013,498.0413,498.3189,1448.0
2024-01-25 14:00:00,502.2,503.18,501.74,502.67,5446.0,497.9223,498.894,497.4662,498.3883,5446.0
2024-01-25 14:10:00,503.15,503.79,503.15,503.79,943.0,498.8642,499.4988,498.8642,499.4988,943.0
2024-01-25 14:20:00,504.32,504.32,503.95,503.98,400.0,500.0243,500.0243,499.6574,499.6872,400.0
2024-01-25 14:30:00,504.32,504.32,504.31,504.32,200.0,500.0243,500.0243,500.0144,500.0243,200.0
2024-01-25 14:40:00,504.11,504.11,502.96,502.97,1000.0,499.8161,499.8161,498.6759,498.6858,1000.0
2024-01-25 14:50:00,503.29,503.39,502.3,503.32,1004.0,499.003,499.1022,498.0215,499.0328,1004.0
2024-01-25 15:00:00,502.94,503.97,502.92,503.97,1331.0,498.656,499.6773,498.6362,499.6773,1331.0
2024-01-25 15:10:00,503.95,504.12,503.25,503.73,1506.0,499.6574,499.826,498.9634,499.4393,1506.0
2024-01-25 15:20:00,503.56,503.56,502.37,503.18,884.0,499.2707,499.2707,498.0909,498.894,884.0
2024-01-25 15:30:00,503.35,503.93,503.34,503.93,400.0,499.0625,499.6376,499.0526,499.6376,400.0
2024-01-25 15:40:00,504.14,504.55,503.84,504.16,1180.0,499.8458,500.2523,499.5484,499.8656,1180.0
2024-01-25 15:50:00,504.27,505.04,504.06,505.04,6658.0,499.9747,500.7381,499.7665,500.7381,6658.0
2024-01-26 09:30:00,504.29,505.47,504.29,505.46,2260.0,499.9945,501.1645,499.9945,501.1546,2260.0
2024-01-26 09:40:00,504.69,504.69,504.69,504.69,100.0,500.3911,500.3911,500.3911,500.3911,100.0
2024-01-26 09:50:00,504.89,505.0,503.86,504.8,2747.0,500.5894,500.6985,499.5682,500.5002,2747.0
2024-01-26 10:00:00,504.22,504.22,503.28,503.28,1260.0,499.9251,499.9251,498.9931,498.9931,1260.0
2024-01-26 10:10:00,503.23,503.23,501.93,502.59,1100.0,498.9436,498.9436,497.6546,498.309,1100.0
2024-01-26 10:20:00,502.47,503.85,502.47,503.22,600.0,498.19,499.5583,498.19,498.9336,600.0
2024-01-26 10:30:00,503.64,503.89,503.64,503.89,200.0,499.3501,499.5979,499.3501,499.5979,200.0
2024-01-26 10:40:00,503.74,505.42,503.74,504.82,1198.0,499.4492,501.1149,499.4492,500.52,1198.0
2024-01-26 10:50:00,504.08,505.04,504.02,504.99,865.0,499.7863,500.7381,499.7268,500.6886,865.0
2024-01-26 11:00:00,505.06,505.21,504.03,504.03,1194.0,500.758,500.9067,499.7367,499.7367,1194.0
2024-01-26 11:10:00,504.0,504.0,504.0,504.0,200.0,499.707,499.707,499.707,499.707,200.0
2024-01-26 11:20:00,503.96,503.96,503.95,503.96,100.0,499.6673,499.6673,499.6574,499.6673,100.0
2024-01-26 11:30:00,504.54,504.89,503.79,503.79,605.0,500.2424,500.5894,499.4988,499.4988,605.0
2024-01-26 11:40:00,503.43,504.64,502.83,503.35,3658.0,499.1419,500.3415,498.547,499.0625,3658.0
2024-01-26 11:50:00,503.74,503.74,503.23,503.23,790.0,499.4492,499.4492,498.9436,498.9436,790.0
2024-01-26 12:00:00,503.61,503.61,503.59,503.59,300.0,499.3203,499.3203,499.3005,499.3005,300.0
2024-01-26 12:10:00,502.35,503.67,502.35,503.25,2721.0,498.0711,499.3798,498.0711,498.9634,2721.0
2024-01-26 12:20:00,502.96,503.15,502.03,502.49,945.0,498.6759,498.8642,497.7538,498.2099,945.0
2024-01-26 12:30:00,502.55,502.55,502.0,502.21,500.0,498.2693,498.2693,497.724,497.9322,500.0
2024-01-26 12:40:00,501.87,501.87,500.92,500.92,1600.0,497.5951,497.5951,496.6532,496.6532,1600.0
2024-01-26 12:50:00,501.4,502.0,501.07,502.0,1808.0,497.1291,497.724,496.802,497.724,1808.0
2024-01-26 13:00:00,501.95,501.95,501.94,501.95,100.0,497.6745,497.6745,497.6645,497.6745,100.0
2024-01-26 13:10:00,501.74,502.32,501.57,501.71,1000.0,497.4662,498.0413,497.2977,497.4365,1000.0
2024-01-26 13:20:00,502.08,502.08,501.44,501.88,456.0,497.8034,497.8034,497.1688,497.6051,456.0
2024-01-26 13:30:00,502.08,502.08,501.16,501.93,1069.0,497.8034,497.8034,496.8912,497.6546,1069.0
2024-01-26 13:40:00,501.47,501.47,500.41,500.41,702.0,497.1985,497.1985,496.1476,496.1476,702.0
2024-01-26 13:50:00,500.43,500.92,500.42,500.64,2230.0,496.1674,496.6532,496.1575,496.3756,2230.0
2024-01-26 14:00:00,500.67,501.46,500.67,500.91,424.0,496.4054,497.1886,496.4054,496.6433,424.0
2024-01-26 14:10:00,500.95,501.01,500.32,500.65,1581.0,496.683,496.7425,496.0583,496.3855,1581.0
2024-01-26 14:20:00,500.65,500.79,500.39,500.62,1900.0,496.3855,496.5243,496.1277,496.3558,1900.0
2024-01-26 14:30:00,500.81,500.98,500.29,500.92,1268.0,496.5442,496.7127,496.0286,496.6532,1268.0
2024-01-26 14:40:00,501.07,501.29,500.91,501.14,705.0,496.802,497.0201,496.6433,496.8714,705.0
2024-01-26 14:50:00,501.08,501.78,501.08,501.78,835.0,496.8119,497.5059,496.8119,497.5059,835.0
2024-01-26 15:00:00,502.32,502.32,502.0,502.04,1600.0,498.0413,498.0413,497.724,497.7637,1600.0
2024-01-26 15:10:00,501.88,502.4,501.88,502.4,1111.0,497.6051,498.1206,497.6051,498.1206,1111.0
2024-01-26 15:20:00,502.26,502.8,502.26,502.56,1111.0,497.9818,498.5172,497.9818,498.2793,1111.0
2024-01-26 15:30:00,502.58,502.58,502.33,502.54,710.0,498.2991,498.2991,498.0512,498.2594,710.0
2024-01-26 15:40:00,502.43,502.59,502.04,502.37,1107.0,498.1504,498.309,497.7637,498.0909,1107.0
2024-01-26 15:50:00,502.42,502.52,501.21,501.4,5940.0,498.1405,498.2396,496.9408,497.1291,5940.0
2024-01-29 09:30:00,501.77,504.06,500.39,503.83,5115.0,497.496,499.7665,496.1277,499.5384,5115.0
2024-01-29 09:40:00,501.96,504.19,501.31,504.19,1145.0,497.6844,499.8954,497.0399,499.8954,1145.0
2024-01-29 09:50:00,503.63,504.24,503.63,504.24,530.0,499.3401,499.945,499.3401,499.945,530.0
2024-01-29 10:00:00,504.68,505.48,504.67,505.48,600.0,500.3812,501.1744,500.3713,501.1744,600.0
2024-01-29 10:10:00,505.51,505.55,505.48,505.55,585.0,501.2041,501.2438,501.1744,501.2438,585.0
2024-01-29 10:20:00,504.59,504.7,503.91,504.45,1021.0,500.292,500.401,499.6178,500.1532,1021.0
2024-01-29 10:30:00,505.2,505.88,504.78,505.88,700.0,500.8968,501.571,500.4804,501.571,700.0
2024-01-29 10:40:00,504.98,505.42,504.92,505.42,1527.0,500.6787,501.1149,500.6192,501.1149,1527.0
2024-01-29 10:50:00,505.41,505.91,505.21,505.79,1200.0,501.105,501.6007,500.9067,501.4818,1200.0
2024-01-29 11:00:00,505.61,505.85,505.4,505.4,2230.0,501.3033,501.5412,501.0951,501.0951,2230.0
2024-01-29 11:10:00,505.34,505.64,505.25,505.3,1512.0,501.0356,501.333,500.9464,500.9959,1512.0
2024-01-29 11:20:00,505.61,505.63,505.23,505.23,444.0,501.3033,501.3231,500.9265,500.9265,444.0
2024-01-29 11:30:00,505.23,505.23,505.23,505.23,0.0,500.9265,500.9265,500.9265,500.9265,0.0
2024-01-29 11:40:00,505.35,505.35,505.34,505.35,300.0,501.0455,501.0455,501.0356,501.0455,300.0
2024-01-29 11:50:00,505.48,505.48,505.48,505.48,100.0,501.1744,501.1744,501.1744,501.1744,100.0
2024-01-29 12:00:00,504.98,505.35,504.97,505.35,200.0,500.6787,501.0455,500.6687,501.0455,200.0
2024-01-29 12:10:00,505.35,505.35,505.35,505.35,0.0,501.0455,501.0455,501.0455,501.0455,0.0
2024-01-29 12:20:00,505.35,505.35,505.35,505.35,0.0,501.0455,501.0455,501.0455,501.0455,0.0
2024-01-29 12:30:00,505.08,505.53,505.08,505.53,355.0,500.7778,501.224,500.7778,501.224,355.0
2024-01-29 12:40:00,505.48,505.93,505.18,505.65,779.0,501.1744,501.6206,500.8769,501.3429,779.0
2024-01-29 12:50:00,505.68,506.04,505.68,505.95,1136.0,501.3727,501.7296,501.3727,501.6404,1136.0
2024-01-29 13:00:00,506.46,506.77,506.45,506.77,211.0,502.146,502.4534,502.1361,502.4534,211.0
2024-01-29 13:10:00,506.72,507.53,506.59,506.98,2824.0,502.4038,503.2069,502.2749,502.6616,2824.0
2024-01-29 13:20:00,507.42,507.5,506.6,506.61,3855.0,503.0979,503.1772,502.2849,502.2948,3855.0
2024-01-29 13:30:00,506.78,506.96,506.78,506.96,626.0,502.4633,502.6418,502.4633,502.6418,626.0
2024-01-29 13:40:00,506.99,507.23,506.63,506.64,868.0,502.6715,502.9095,502.3146,502.3245,868.0
2024-01-29 13:50:00,507.02,507.27,506.84,507.02,2224.0,502.7013,502.9491,502.5228,502.7013,2224.0
2024-01-29 14:00:00,507.03,507.66,506.72,507.5,56314.0,502.7112,503.3358,502.4038,503.1772,56314.0
2024-01-29 14:10:00,507.5,508.31,507.39,508.31,4333.0,503.1772,503.9803,503.0681,503.9803,4333.0
2024-01-29 14:20:00,508.08,509.9,508.08,509.9,500.0,503.7522,505.5567,503.7522,505.5567,500.0
2024-01-29 14:30:00,509.95,510.46,509.84,510.0,1187.0,505.6063,506.112,505.4973,505.6559,1187.0
2024-01-29 14:40:00,510.0,510.07,509.57,509.58,2268.0,505.6559,505.7253,505.2296,505.2395,2268.0
2024-01-29 14:50:00,509.76,509.98,509.48,509.48,900.0,505.4179,505.6361,505.1403,505.1403,900.0
2024-01-29 15:00:00,510.0,510.18,509.51,509.51,7023.0,505.6559,505.8344,505.1701,505.1701,7023.0
2024-01-29 15:10:00,509.98,510.73,509.69,510.73,3351.0,505.6361,506.3797,505.3485,506.3797,3351.0
2024-01-29 15:20:00,510.72,511.67,510.71,511.27,1941.0,506.3698,507.3117,506.3598,506.9151,1941.0
2024-01-29 15:30:00,511.47,511.69,511.11,511.18,1249.0,507.1134,507.3315,506.7564,506.8258,1249.0
2024-01-29 15:40:00,511.5,511.5,510.89,510.89,2971.0,507.1431,507.1431,506.5383,506.5383,2971.0
2024-01-29 15:50:00,511.29,513.38,511.29,513.08,10609.0,506.9349,509.0071,506.9349,508.7097,10609.0
2024-01-30 09:30:00,510.57,514.09,510.57,514.09,2389.0,506.221,509.7111,506.221,509.7111,2389.0
2024-01-30 09:40:00,513.24,515.49,513.23,514.3,599.0,508.8683,511.0991,508.8584,509.9193,599.0
2024-01-30 09:50:00,515.48,516.14,513.67,514.82,4077.0,511.0892,511.7436,509.2946,510.4348,4077.0
2024-01-30 10:00:00,513.93,514.84,513.02,513.26,3173.0,509.5524,510.4547,508.6502,508.8881,3173.0
2024-01-30 10:10:00,513.18,514.1,511.63,512.5,3455.0,508.8088,509.721,507.272,508.1346,3455.0
2024-01-30 10:20:00,512.43,513.93,512.42,513.93,607.0,508.0652,509.5524,508.0553,509.5524,607.0
2024-01-30 10:30:00,514.34,514.34,513.59,514.24,1488.0,509.9589,509.9589,509.2153,509.8598,1488.0
2024-01-30 10:40:00,515.08,515.6,514.95,515.31,1738.0,510.6926,511.2082,510.5637,510.9207,1738.0
2024-01-30 10:50:00,515.31,515.84,515.28,515.58,1800.0,510.9207,511.4461,510.8909,511.1884,1800.0
2024-01-30 11:00:00,515.69,517.42,515.59,517.42,4006.0,511.2974,513.0127,511.1983,513.0127,4006.0
2024-01-30 11:10:00,517.2,517.85,517.02,517.65,2000.0,512.7946,513.439,512.6161,513.2407,2000.0
2024-01-30 11:20:00,517.61,518.1,517.4,517.94,1203.0,513.2011,513.6869,512.9929,513.5283,1203.0
2024-01-30 11:30:00,518.13,518.51,517.99,518.51,5747.0,513.7166,514.0934,513.5778,514.0934,5747.0
2024-01-30 11:40:00,518.36,518.45,517.75,518.3,1521.0,513.9447,514.0339,513.3399,513.8852,1521.0
2024-01-30 11:50:00,518.18,518.76,518.18,518.76,400.0,513.7662,514.3413,513.7662,514.3413,400.0
2024-01-30 12:00:00,518.49,518.98,518.49,518.98,848.0,514.0736,514.5594,514.0736,514.5594,848.0
2024-01-30 12:10:00,518.9,519.04,518.9,518.94,600.0,514.4801,514.6189,514.4801,514.5197,600.0
2024-01-30 12:20:00,519.18,519.58,518.97,519.3,2733.0,514.7577,515.1543,514.5495,514.8767,2733.0
2024-01-30 12:30:00,519.2,519.2,517.91,518.37,1716.0,514.7775,514.7775,513.4985,513.9546,1716.0
2024-01-30 12:40:00,518.7,518.98,518.7,518.89,500.0,514.2818,514.5594,514.2818,514.4702,500.0
2024-01-30 12:50:00,518.81,519.15,518.81,518.88,1840.0,514.3908,514.728,514.3908,514.4603,1840.0
2024-01-30 13:00:00,518.61,518.61,517.52,517.52,1400.0,514.1926,514.1926,513.1118,513.1118,1400.0
2024-01-30 13:10:00,518.39,518.97,518.36,518.64,809.0,513.9744,514.5495,513.9447,514.2223,809.0
2024-01-30 13:20:00,519.09,519.3,519.09,519.18,300.0,514.6685,514.8767,514.6685,514.7577,300.0
2024-01-30 13:30:00,519.52,519.52,519.52,519.52,510.0,515.0948,515.0948,515.0948,515.0948,510.0
2024-01-30 13:40:00,519.4,519.41,519.15,519.4,1077.0,514.9758,514.9857,514.728,514.9758,1077.0
2024-01-30 13:50:00,519.14,519.95,519.14,519.95,300.0,514.718,515.5211,514.718,515.5211,300.0
2024-01-30 14:00:00,519.64,519.65,518.71,519.2,740.0,515.2138,515.2237,514.2917,514.7775,740.0
2024-01-30 14:10:00,519.88,519.88,519.52,519.52,1410.0,515.4517,515.4517,515.0948,515.0948,1410.0
2024-01-30 14:20:00,519.6,520.21,519.0,519.13,2435.0,515.1741,515.7789,514.5792,514.7081,2435.0
2024-01-30 14:30:00,519.53,519.53,519.53,519.53,100.0,515.1047,515.1047,515.1047,515.1047,100.0
2024-01-30 14:40:00,519.73,519.73,519.33,519.46,1232.0,515.303,515.303,514.9064,515.0353,1232.0
2024-01-30 14:50:00,519.52,519.92,519.47,519.83,1200.0,515.0948,515.4914,515.0452,515.4022,1200.0
2024-01-30 15:00:00,519.64,519.64,518.8,518.86,3005.0,515.2138,515.2138,514.3809,514.4404,3005.0
2024-01-30 15:10:00,518.87,519.37,518.85,519.36,2169.0,514.4503,514.9461,514.4305,514.9362,2169.0
2024-01-30 15:20:00,519.2,519.38,519.14,519.31,600.0,514.7775,514.956,514.718,514.8866,600.0
2024-01-30 15:30:00,519.18,519.31,519.0,519.01,1318.0,514.7577,514.8866,514.5792,514.5891,1318.0
2024-01-30 15:40:00,518.86,519.02,518.48,519.01,3240.0,514.4404,514.5991,514.0637,514.5891,3240.0
2024-01-30 15:50:00,519.18,519.18,517.52,517.52,11343.0,514.7577,514.7577,513.1118,513.1118,11343.0
2024-01-31 09:30:00,515.03,516.22,514.64,514.64,3482.0,510.643,511.8229,510.2564,510.2564,3482.0
2024-01-31 09:40:00,514.1,514.53,514.1,514.53,400.0,509.721,510.1473,509.721,510.1473,400.0
2024-01-31 09:50:00,514.65,514.66,512.09,512.78,4503.0,510.2663,510.2762,507.7281,508.4122,4503.0
2024-01-31 10:00:00,512.62,514.83,512.5,514.3,2101.0,508.2536,510.4447,508.1346,509.9193,2101.0
2024-01-31 10:10:00,514.16,515.29,513.66,515.29,1180.0,509.7805,510.9008,509.2847,510.9008,1180.0
2024-01-31 10:20:00,513.92,513.92,513.92,513.92,100.0,509.5425,509.5425,509.5425,509.5425,100.0
2024-01-31 10:30:00,514.11,514.12,512.19,512.57,2475.0,509.7309,509.7408,507.8272,508.204,2475.0
2024-01-31 10:40:00,513.05,513.28,511.65,511.67,2042.0,508.6799,508.908,507.2918,507.3117,2042.0
2024-01-31 10:50:00,511.89,512.31,511.89,512.31,280.0,507.5298,507.9462,507.5298,507.9462,280.0
2024-01-31 11:00:00,513.01,513.08,513.0,513.02,1204.0,508.6403,508.7097,508.6303,508.6502,1204.0
2024-01-31 11:10:00,513.69,513.71,513.31,513.71,1155.0,509.3145,509.3343,508.9377,509.3343,1155.0
2024-01-31 11:20:00,512.67,512.67,512.1,512.24,480.0,508.3031,508.3031,507.738,507.8768,480.0
2024-01-31 11:30:00,511.47,511.6,511.26,511.6,697.0,507.1134,507.2423,506.9052,507.2423,697.0
2024-01-31 11:40:00,511.17,511.45,510.3,510.73,2025.0,506.8159,507.0935,505.9533,506.3797,2025.0
2024-01-31 11:50:00,510.64,510.64,510.64,510.64,158.0,506.2904,506.2904,506.2904,506.2904,158.0
2024-01-31 12:00:00,510.68,511.79,510.68,511.08,1310.0,506.3301,507.4306,506.3301,506.7267,1310.0
2024-01-31 12:10:00,511.11,511.98,511.11,511.57,605.0,506.7564,507.619,506.7564,507.2125,605.0
2024-01-31 12:20:00,511.53,512.21,511.52,512.21,850.0,507.1729,507.8471,507.1629,507.8471,850.0
2024-01-31 12:30:00,511.82,512.14,511.69,511.69,493.0,507.4604,507.7777,507.3315,507.3315,493.0
2024-01-31 12:40:00,511.69,512.66,511.68,512.66,521.0,507.3315,508.2932,507.3216,508.2932,521.0
2024-01-31 12:50:00,512.93,513.19,512.93,513.11,788.0,508.5609,508.8187,508.5609,508.7394,788.0
2024-01-31 13:00:00,512.18,512.47,512.12,512.13,400.0,507.8173,508.1049,507.7578,507.7677,400.0
2024-01-31 13:10:00,512.2,512.2,511.31,511.77,1544.0,507.8372,507.8372,506.9547,507.4108,1544.0
2024-01-31 13:20:00,511.76,512.24,511.76,512.21,452.0,507.4009,507.8768,507.4009,507.8471,452.0
2024-01-31 13:30:00,512.21,512.21,512.21,512.21,0.0,507.8471,507.8471,507.8471,507.8471,0.0
2024-01-31 13:40:00,511.86,512.71,511.86,512.71,1308.0,507.5,508.3428,507.5,508.3428,1308.0
2024-01-31 13:50:00,512.71,512.71,512.71,512.71,0.0,508.3428,508.3428,508.3428,508.3428,0.0
2024-01-31 14:00:00,512.89,513.11,509.5,511.25,4034.0,508.5213,508.7394,505.1601,506.8952,4034.0
2024-01-31 14:10:00,511.41,511.66,510.83,510.83,600.0,507.0539,507.3018,506.4788,506.4788,600.0
2024-01-31 14:20:00,510.36,510.57,510.02,510.47,1009.0,506.0128,506.221,505.6757,506.1219,1009.0
2024-01-31 14:30:00,510.77,513.7,510.3,513.27,6202.0,506.4193,509.3244,505.9533,508.898,6202.0
2024-01-31 14:40:00,513.68,514.85,513.45,514.51,4200.0,509.3045,510.4646,509.0765,510.1275,4200.0
2024-01-31 14:50:00,513.96,513.96,510.86,510.86,2933.0,509.5822,509.5822,506.5086,506.5086,2933.0
2024-01-31 15:00:00,510.24,510.24,507.23,509.54,2008.0,505.8938,505.8938,502.9095,505.1998,2008.0
2024-01-31 15:10:00,509.45,510.54,508.42,509.49,4000.0,505.1106,506.1913,504.0893,505.1502,4000.0
2024-01-31 15:20:00,509.82,510.64,508.88,509.07,1937.0,505.4774,506.2904,504.5454,504.7338,1937.0
2024-01-31 15:30:00,508.77,509.0,507.67,508.61,2520.0,504.4364,504.6644,503.3457,504.2777,2520.0
2024-01-31 15:40:00,508.9,508.92,508.1,508.92,3996.0,504.5653,504.5851,503.7721,504.5851,3996.0
2024-01-31 15:50:00,509.01,509.53,507.9,508.27,12861.0,504.6743,505.1899,503.5738,503.9406,12861.0
2024-02-01 09:30:00,511.85,512.71,510.87,512.71,1788.0,507.4901,508.3428,506.5185,508.3428,1788.0
2024-02-01 09:40:00,510.31,510.54,504.92,504.92,8348.0,505.9633,506.1913,500.6192,500.6192,8348.0
2024-02-01 09:50:00,504.87,505.63,502.17,502.97,8073.0,500.5696,501.3231,497.8926,498.6858,8073.0
2024-02-01 10:00:00,499.47,502.85,497.11,502.8,17702.0,495.2156,498.5668,492.8757,498.5172,17702.0
2024-02-01 10:10:00,503.77,506.16,503.07,503.07,11058.0,499.479,501.8486,498.7849,498.7849,11058.0
2024-02-01 10:20:00,505.0,505.0,503.15,504.39,4366.0,500.6985,500.6985,498.8642,500.0937,4366.0
2024-02-01 10:30:00,504.31,504.8,503.76,504.08,4859.0,500.0144,500.5002,499.469,499.7863,4859.0
2024-02-01 10:40:00,504.45,504.46,502.48,502.48,3478.0,500.1532,500.1631,498.1999,498.1999,3478.0
2024-02-01 10:50:00,502.56,503.42,501.33,501.33,1315.0,498.2793,499.1319,497.0597,497.0597,1315.0
2024-02-01 11:00:00,502.05,503.76,502.05,503.76,1428.0,497.7736,499.469,497.7736,499.469,1428.0
2024-02-01 11:10:00,502.7,503.94,502.7,503.66,2327.0,498.4181,499.6475,498.4181,499.3699,2327.0
2024-02-01 11:20:00,503.67,504.18,502.72,503.98,7769.0,499.3798,499.8855,498.4379,499.6872,7769.0
2024-02-01 11:30:00,503.36,504.55,503.35,503.82,1800.0,499.0724,500.2523,499.0625,499.5285,1800.0
2024-02-01 11:40:00,504.39,504.39,503.05,503.35,1447.0,500.0937,500.0937,498.7651,499.0625,1447.0
2024-02-01 11:50:00,503.35,504.25,503.35,504.2,1135.0,499.0625,499.9549,499.0625,499.9053,1135.0
2024-02-01 12:00:00,504.66,506.17,504.01,506.17,9202.0,500.3614,501.8585,499.7169,501.8585,9202.0
2024-02-01 12:10:00,506.29,506.71,506.19,506.63,4259.0,501.9775,502.3939,501.8783,502.3146,4259.0
2024-02-01 12:20:00,506.85,507.88,506.85,507.88,1628.0,502.5327,503.5539,502.5327,503.5539,1628.0
2024-02-01 12:30:00,507.52,508.14,506.96,507.92,3396.0,503.197,503.8117,502.6418,503.5936,3396.0
2024-02-01 12:40:00,507.92,509.66,507.69,509.66,1621.0,503.5936,505.3188,503.3656,505.3188,1621.0
2024-02-01 12:50:00,509.17,510.14,509.17,509.69,5199.0,504.833,505.7947,504.833,505.3485,5199.0
2024-02-01 13:00:00,509.1,509.19,508.01,508.02,2100.0,504.7636,504.8528,503.6828,503.6928,2100.0
2024-02-01 13:10:00,507.5,508.94,507.49,508.75,1100.0,503.1772,504.6049,503.1673,504.4165,1100.0
2024-02-01 13:20:00,509.01,509.06,507.14,507.83,1200.0,504.6743,504.7239,502.8203,503.5044,1200.0
2024-02-01 13:30:00,508.81,508.86,508.34,508.64,700.0,504.476,504.5256,504.01,504.3075,700.0
2024-02-01 13:40:00,508.56,509.36,508.55,509.36,263.0,504.2282,505.0213,504.2182,505.0213,263.0
2024-02-01 13:50:00,510.15,510.3,510.15,510.3,200.0,505.8046,505.9533,505.8046,505.9533,200.0
2024-02-01 14:00:00,510.06,510.06,509.85,509.85,400.0,505.7154,505.7154,505.5072,505.5072,400.0
2024-02-01 14:10:00,510.0,510.01,509.36,509.79,1100.0,505.6559,505.6658,505.0213,505.4477,1100.0
2024-02-01 14:20:00,509.73,510.3,509.72,510.0,2305.0,505.3882,505.9533,505.3783,505.6559,2305.0
2024-02-01 14:30:00,510.06,510.68,509.79,510.68,3966.0,505.7154,506.3301,505.4477,506.3301,3966.0
2024-02-01 14:40:00,511.64,512.47,511.03,512.46,1893.0,507.2819,508.1049,506.6771,508.0949,1893.0
2024-02-01 14:50:00,512.01,513.23,511.6,513.23,2612.0,507.6488,508.8584,507.2423,508.8584,2612.0
2024-02-01 15:00:00,512.85,514.19,512.75,513.25,1251.0,508.4816,509.8102,508.3825,508.8782,1251.0
2024-02-01 15:10:00,512.88,513.55,512.88,513.43,1045.0,508.5114,509.1757,508.5114,509.0567,1045.0
2024-02-01 15:20:00,513.31,513.4,512.8,513.4,835.0,508.9377,509.0269,508.432,509.0269,835.0
2024-02-01 15:30:00,513.47,513.6,512.92,513.26,2019.0,509.0963,509.2252,508.551,508.8881,2019.0
2024-02-01 15:40:00,513.27,514.52,513.27,514.28,3614.0,508.898,510.1374,508.898,509.8994,3614.0
2024-02-01 15:50:00,514.1,515.64,513.56,515.13,22160.0,509.721,511.2479,509.1856,510.7422,22160.0
2024-02-02 09:30:00,509.24,510.91,509.24,510.78,9044.0,504.9024,506.5581,504.9024,506.4292,9044.0
2024-02-02 09:40:00,509.25,512.36,508.62,512.36,1698.0,504.9123,507.9958,504.2876,507.9958,1698.0
2024-02-02 09:50:00,511.78,513.67,511.0,511.0,5825.0,507.4207,509.2946,506.6474,506.6474,5825.0
2024-02-02 10:00:00,511.03,511.17,508.55,508.56,700.0,506.6771,506.8159,504.2182,504.2282,700.0
2024-02-02 10:10:00,508.59,509.91,507.83,509.91,3959.0,504.2579,505.5667,503.5044,505.5667,3959.0
2024-02-02 10:20:00,509.25,511.15,508.19,511.05,4012.0,504.9123,506.7961,503.8613,506.6969,4012.0
2024-02-02 10:30:00,510.2,510.21,509.13,509.93,2926.0,505.8542,505.8641,504.7933,505.5865,2926.0
2024-02-02 10:40:00,510.13,511.18,509.51,510.7,1728.0,505.7848,506.8258,505.1701,506.3499,1728.0
2024-02-02 10:50:00,510.38,511.42,510.38,511.23,1048.0,506.0327,507.0638,506.0327,506.8754,1048.0
2024-02-02 11:00:00,511.25,512.5,510.36,511.92,4159.0,506.8952,508.1346,506.0128,507.5595,4159.0
2024-02-02 11:10:00,511.36,512.57,511.36,512.48,4200.0,507.0043,508.204,507.0043,508.1148,4200.0
2024-02-02 11:20:00,512.5,513.07,511.76,512.9,8912.0,508.1346,508.6997,507.4009,508.5312,8912.0
2024-02-02 11:30:00,513.41,513.8,513.13,513.44,1509.0,509.0368,509.4235,508.7592,509.0666,1509.0
2024-02-02 11:40:00,513.1,514.12,512.43,514.03,1822.0,508.7295,509.7408,508.0652,509.6516,1822.0
2024-02-02 11:50:00,513.56,513.56,513.16,513.16,234.0,509.1856,509.1856,508.789,508.789,234.0
2024-02-02 12:00:00,513.29,513.32,512.83,513.23,4925.0,508.9179,508.9476,508.4618,508.8584,4925.0
2024-02-02 12:10:00,512.98,513.0,512.45,512.6,3601.0,508.6105,508.6303,508.085,508.2337,3601.0
2024-02-02 12:20:00,512.66,513.11,512.41,513.11,2442.0,508.2932,508.7394,508.0454,508.7394,2442.0
2024-02-02 12:30:00,514.28,515.22,514.28,514.72,1062.0,509.8994,510.8314,509.8994,510.3357,1062.0
2024-02-02 12:40:00,513.84,513.84,512.06,513.18,2167.0,509.4632,509.4632,507.6983,508.8088,2167.0
2024-02-02 12:50:00,512.76,514.35,512.18,514.35,2500.0,508.3924,509.9688,507.8173,509.9688,2500.0
2024-02-02 13:00:00,514.35,514.94,514.22,514.57,1406.0,509.9688,510.5538,509.8399,510.187,1406.0
2024-02-02 13:10:00,515.18,515.64,514.52,515.64,2426.0,510.7918,511.2479,510.1374,511.2479,2426.0
2024-02-02 13:20:00,515.35,516.75,515.35,515.44,2159.0,510.9603,512.3484,510.9603,511.0496,2159.0
2024-02-02 13:30:00,515.97,516.85,515.97,516.4,2235.0,511.575,512.4475,511.575,512.0014,2235.0
2024-02-02 13:40:00,516.68,517.66,516.68,517.06,1400.0,512.279,513.2506,512.279,512.6558,1400.0
2024-02-02 13:50:00,517.22,517.91,517.22,517.91,1187.0,512.8144,513.4985,512.8144,513.4985,1187.0
2024-02-02 14:00:00,517.91,518.67,517.91,518.67,3675.0,513.4985,514.252,513.4985,514.252,3675.0
2024-02-02 14:10:00,519.04,519.72,519.03,519.39,2400.0,514.6189,515.2931,514.609,514.9659,2400.0
2024-02-02 14:20:00,519.72,519.73,518.6,519.12,1914.0,515.2931,515.303,514.1826,514.6982,1914.0
2024-02-02 14:30:00,519.45,520.63,519.45,520.19,1617.0,515.0254,516.1953,515.0254,515.7591,1617.0
2024-02-02 14:40:00,520.63,521.49,520.26,520.88,3532.0,516.1953,517.048,515.8285,516.4432,3532.0
2024-02-02 14:50:00,521.28,521.28,520.34,521.1,2200.0,516.8398,516.8398,515.9078,516.6613,2200.0
2024-02-02 15:00:00,521.1,521.1,520.35,520.81,1917.0,516.6613,516.6613,515.9177,516.3738,1917.0
2024-02-02 15:10:00,521.23,521.29,520.82,521.03,2267.0,516.7902,516.8497,516.3837,516.5919,2267.0
2024-02-02 15:20:00,521.03,521.24,519.89,520.83,3276.0,516.5919,516.8002,515.4616,516.3936,3276.0
2024-02-02 15:30:00,520.74,520.77,518.7,519.56,2566.0,516.3044,516.3342,514.2818,515.1345,2566.0
2024-02-02 15:40:00,519.66,519.66,518.33,519.48,5901.0,515.2336,515.2336,513.9149,515.0551,5901.0
2024-02-02 15:50:00,519.46,522.21,519.21,519.91,34889.0,515.0353,517.7619,514.7874,515.4815,34889.0
2024-02-05 09:30:00,514.72,514.72,510.49,511.18,6365.0,510.3357,510.3357,506.1417,506.8258,6365.0
2024-02-05 09:40:00,511.95,513.03,511.93,513.03,1325.0,507.5893,508.6601,507.5695,508.6601,1325.0
2024-02-05 09:50:00,512.36,512.36,508.28,508.28,2627.0,507.9958,507.9958,503.9505,503.9505,2627.0
2024-02-05 10:00:00,507.39,508.49,505.0,505.0,5683.0,503.0681,504.1588,500.6985,500.6985,5683.0
2024-02-05 10:10:00,505.73,507.41,505.03,505.34,6538.0,501.4223,503.088,500.7282,501.0356,6538.0
2024-02-05 10:20:00,504.52,506.46,504.42,506.36,2639.0,500.2226,502.146,500.1234,502.0469,2639.0
2024-02-05 10:30:00,506.67,508.56,506.6,507.71,1893.0,502.3543,504.2282,502.2849,503.3854,1893.0
2024-02-05 10:40:00,507.81,508.78,507.61,508.68,3485.0,503.4845,504.4463,503.2862,504.3471,3485.0
2024-02-05 10:50:00,508.37,508.93,508.12,508.46,4052.0,504.0398,504.595,503.7919,504.129,4052.0
2024-02-05 11:00:00,508.79,509.9,508.79,509.34,2101.0,504.4562,505.5567,504.4562,505.0015,2101.0
2024-02-05 11:10:00,509.0,510.14,508.91,510.14,1966.0,504.6644,505.7947,504.5752,505.7947,1966.0
2024-02-05 11:20:00,510.13,510.13,508.58,508.59,1378.0,505.7848,505.7848,504.248,504.2579,1378.0
2024-02-05 11:30:00,508.96,509.55,508.9,509.52,1986.0,504.6247,505.2097,504.5653,505.18,1986.0
2024-02-05 11:40:00,509.41,509.41,508.45,509.3,1200.0,505.0709,505.0709,504.1191,504.9619,1200.0
2024-02-05 11:50:00,508.7,508.7,508.12,508.12,1000.0,504.367,504.367,503.7919,503.7919,1000.0
2024-02-05 12:00:00,508.26,508.54,506.7,507.21,2100.0,503.9307,504.2083,502.384,502.8897,2100.0
2024-02-05 12:10:00,506.77,507.06,506.29,507.06,1360.0,502.4534,502.7409,501.9775,502.7409,1360.0
2024-02-05 12:20:00,506.88,507.31,506.88,507.31,889.0,502.5625,502.9888,502.5625,502.9888,889.0
2024-02-05 12:30:00,507.36,507.54,506.49,506.49,5002.0,503.0384,503.2168,502.1758,502.1758,5002.0
2024-02-05 12:40:00,506.65,506.71,505.42,505.62,1515.0,502.3344,502.3939,501.1149,501.3132,1515.0
2024-02-05 12:50:00,505.75,506.21,504.56,506.21,3062.0,501.4421,501.8982,500.2622,501.8982,3062.0
2024-02-05 13:00:00,505.72,507.56,505.72,507.34,2691.0,501.4123,503.2367,501.4123,503.0185,2691.0
2024-02-05 13:10:00,507.51,509.45,507.5,508.44,1457.0,503.1871,505.1106,503.1772,504.1092,1457.0
2024-02-05 13:20:00,508.33,508.33,507.35,507.72,917.0,504.0001,504.0001,503.0285,503.3953,917.0
2024-02-05 13:30:00,508.01,508.65,507.62,508.65,1460.0,503.6828,504.3174,503.2962,504.3174,1460.0
2024-02-05 13:40:00,508.15,508.37,507.75,508.31,1314.0,503.8216,504.0398,503.4251,503.9803,1314.0
2024-02-05 13:50:00,508.46,508.89,508.46,508.57,1400.0,504.129,504.5553,504.129,504.2381,1400.0
2024-02-05 14:00:00,508.49,508.49,507.67,507.7,2097.0,504.1588,504.1588,503.3457,503.3755,2097.0
2024-02-05 14:10:00,507.87,507.96,507.68,507.79,900.0,503.544,503.6333,503.3557,503.4647,900.0
2024-02-05 14:20:00,507.73,508.48,507.73,507.93,1826.0,503.4052,504.1488,503.4052,503.6035,1826.0
2024-02-05 14:30:00,507.95,508.89,507.95,508.41,3686.0,503.6234,504.5553,503.6234,504.0794,3686.0
2024-02-05 14:40:00,508.68,509.27,508.63,508.81,4113.0,504.3471,504.9321,504.2976,504.476,4113.0
2024-02-05 14:50:00,508.54,508.85,508.0,508.85,4012.0,504.2083,504.5157,503.6729,504.5157,4012.0
2024-02-05 15:00:00,508.9,509.16,507.44,507.64,3636.0,504.5653,504.823,503.1177,503.316,3636.0
2024-02-05 15:10:00,507.53,507.83,506.63,507.78,3815.0,503.2069,503.5044,502.3146,503.4548,3815.0
2024-02-05 15:20:00,507.45,508.66,507.45,508.66,5227.0,503.1276,504.3273,503.1276,504.3273,5227.0
2024-02-05 15:30:00,508.81,508.98,507.47,507.6,5321.0,504.476,504.6446,503.1474,503.2763,5321.0
2024-02-05 15:40:00,507.33,508.74,507.25,508.58,7507.0,503.0086,504.4066,502.9293,504.248,7507.0
2024-02-05 15:50:00,508.74,509.36,507.93,508.53,26629.0,504.4066,505.0213,503.6035,504.1984,26629.0
2024-02-06 09:30:00,507.99,510.84,504.49,510.84,2534.0,503.663,506.4887,500.1928,506.4887,2534.0
2024-02-06 09:40:00,512.69,512.69,511.42,511.83,2852.0,508.323,508.323,507.0638,507.4703,2852.0
2024-02-06 09:50:00,511.57,511.58,510.99,511.08,4323.0,507.2125,507.2224,506.6375,506.7267,4323.0
2024-02-06 10:00:00,511.1,511.35,510.62,510.66,2926.0,506.7465,506.9944,506.2706,506.3103,2926.0
2024-02-06 10:10:00,510.59,511.38,510.43,511.38,1345.0,506.2409,507.0241,506.0822,507.0241,1345.0
2024-02-06 10:20:00,510.8,511.37,510.07,510.07,3800.0,506.4491,507.0142,505.7253,505.7253,3800.0
2024-02-06 10:30:00,510.04,511.5,510.04,511.18,2258.0,505.6956,507.1431,505.6956,506.8258,2258.0
2024-02-06 10:40:00,511.0,511.45,509.88,511.19,2796.0,506.6474,507.0935,505.5369,506.8358,2796.0
2024-02-06 10:50:00,511.24,512.52,511.24,512.49,2362.0,506.8853,508.1544,506.8853,508.1247,2362.0
2024-02-06 11:00:00,512.53,512.54,512.1,512.1,200.0,508.1643,508.1743,507.738,507.738,200.0
2024-02-06 11:10:00,512.11,512.19,510.93,510.94,2270.0,507.7479,507.8272,506.578,506.5879,2270.0
2024-02-06 11:20:00,511.03,511.24,509.29,509.29,2121.0,506.6771,506.8853,504.9519,504.9519,2121.0
2024-02-06 11:30:00,509.88,510.38,509.25,509.25,2200.0,505.5369,506.0327,504.9123,504.9123,2200.0
2024-02-06 11:40:00,509.38,509.86,508.99,508.99,3134.0,505.0412,505.5171,504.6545,504.6545,3134.0
2024-02-06 11:50:00,509.43,509.57,509.05,509.05,1000.0,505.0907,505.2296,504.714,504.714,1000.0
2024-02-06 12:00:00,509.42,510.16,509.34,509.8,2051.0,505.0808,505.8145,505.0015,505.4576,2051.0
2024-02-06 12:10:00,509.89,510.0,509.25,509.47,1745.0,505.5468,505.6559,504.9123,505.1304,1745.0
2024-02-06 12:20:00,509.47,509.47,509.01,509.26,1830.0,505.1304,505.1304,504.6743,504.9222,1830.0
2024-02-06 12:30:00,508.99,509.33,508.9,509.33,700.0,504.6545,504.9916,504.5653,504.9916,700.0
2024-02-06 12:40:00,509.34,509.7,509.03,509.23,1200.0,505.0015,505.3584,504.6942,504.8924,1200.0
2024-02-06 12:50:00,509.44,511.69,509.44,511.51,3885.0,505.1007,507.3315,505.1007,507.153,3885.0
2024-02-06 13:00:00,511.88,511.88,511.36,511.6,1400.0,507.5199,507.5199,507.0043,507.2423,1400.0
2024-02-06 13:10:00,511.6,511.79,511.15,511.69,3022.0,507.2423,507.4306,506.7961,507.3315,3022.0
2024-02-06 13:20:00,511.22,511.22,510.43,510.91,3050.0,506.8655,506.8655,506.0822,506.5581,3050.0
2024-02-06 13:30:00,511.12,512.24,510.95,512.24,2368.0,506.7664,507.8768,506.5978,507.8768,2368.0
2024-02-06 13:40:00,512.34,512.85,512.34,512.85,3113.0,507.976,508.4816,507.976,508.4816,3113.0
2024-02-06 13:50:00,512.71,512.74,512.28,512.46,1821.0,508.3428,508.3726,507.9165,508.0949,1821.0
2024-02-06 14:00:00,512.58,512.7,511.79,511.99,4829.0,508.2139,508.3329,507.4306,507.6289,4829.0
2024-02-06 14:10:00,511.64,512.64,511.64,512.64,2100.0,507.2819,508.2734,507.2819,508.2734,2100.0
2024-02-06 14:20:00,512.89,513.35,512.31,512.47,2200.0,508.5213,508.9774,507.9462,508.1049,2200.0
2024-02-06 14:30:00,512.91,512.91,512.58,512.68,600.0,508.5411,508.5411,508.2139,508.3131,600.0
2024-02-06 14:40:00,512.6,512.6,512.06,512.44,1820.0,508.2337,508.2337,507.6983,508.0751,1820.0
2024-02-06 14:50:00,512.37,513.3,512.27,513.19,2724.0,508.0057,508.9278,507.9066,508.8187,2724.0
2024-02-06 15:00:00,513.36,513.58,513.25,513.55,2034.0,508.9873,509.2054,508.8782,509.1757,2034.0
2024-02-06 15:10:00,514.25,514.45,513.68,513.68,3168.0,509.8697,510.068,509.3045,509.3045,3168.0
2024-02-06 15:20:00,514.12,514.58,513.79,513.79,1200.0,509.7408,510.1969,509.4136,509.4136,1200.0
2024-02-06 15:30:00,513.91,513.91,513.05,513.52,2629.0,509.5326,509.5326,508.6799,509.1459,2629.0
2024-02-06 15:40:00,513.59,515.04,513.42,514.97,8414.0,509.2153,510.653,509.0468,510.5836,8414.0
2024-02-06 15:50:00,514.64,515.54,514.12,514.75,17848.0,510.2564,511.1487,509.7408,510.3654,17848.0
2024-02-07 09:30:00,519.8,520.96,518.98,518.99,4064.0,515.3724,516.5225,514.5594,514.5693,4064.0
2024-02-07 09:40:00,520.21,520.47,518.46,519.5,2136.0,515.7789,516.0367,514.0438,515.075,2136.0
2024-02-07 09:50:00,521.62,522.17,519.92,522.04,5192.0,517.1769,517.7222,515.4914,517.5933,5192.0
2024-02-07 10:00:00,523.26,524.15,523.09,523.96,1320.0,518.8029,519.6854,518.6344,519.497,1320.0
2024-02-07 10:10:00,524.08,525.51,524.08,525.51,3549.0,519.616,521.0338,519.616,521.0338,3549.0
2024-02-07 10:20:00,525.35,526.24,525.11,526.24,2322.0,520.8751,521.7576,520.6372,521.7576,2322.0
2024-02-07 10:30:00,526.2,526.68,525.01,525.32,1999.0,521.7179,522.1938,520.538,520.8454,1999.0
2024-02-07 10:40:00,525.46,525.51,524.61,525.29,1590.0,520.9842,521.0338,520.1414,520.8157,1590.0
2024-02-07 10:50:00,525.04,525.04,524.5,524.5,1256.0,520.5678,520.5678,520.0324,520.0324,1256.0
2024-02-07 11:00:00,524.97,525.62,524.92,525.62,3016.0,520.4984,521.1428,520.4488,521.1428,3016.0
2024-02-07 11:10:00,526.04,526.83,525.93,526.83,3572.0,521.5593,522.3425,521.4502,522.3425,3572.0
2024-02-07 11:20:00,526.14,526.47,526.07,526.27,1590.0,521.6584,521.9856,521.589,521.7873,1590.0
2024-02-07 11:30:00,526.52,526.52,524.76,525.57,3073.0,522.0352,522.0352,520.2902,521.0933,3073.0
2024-02-07 11:40:00,525.45,525.46,525.09,525.09,1110.0,520.9743,520.9842,520.6174,520.6174,1110.0
2024-02-07 11:50:00,524.94,525.74,524.94,525.73,1703.0,520.4686,521.2618,520.4686,521.2519,1703.0
2024-02-07 12:00:00,525.77,526.06,525.48,525.92,2929.0,521.2916,521.5791,521.004,521.4403,2929.0
2024-02-07 12:10:00,525.88,525.88,525.15,525.76,1715.0,521.4006,521.4006,520.6768,521.2816,1715.0
2024-02-07 12:20:00,525.76,525.82,524.6,524.61,2275.0,521.2816,521.3411,520.1315,520.1414,2275.0
2024-02-07 12:30:00,524.58,525.08,524.33,524.88,1108.0,520.1117,520.6074,519.8638,520.4091,1108.0
2024-02-07 12:40:00,524.81,526.35,524.69,525.75,3241.0,520.3397,521.8666,520.2208,521.2717,3241.0
2024-02-07 12:50:00,526.15,526.7,526.15,526.63,1940.0,521.6683,522.2136,521.6683,522.1442,1940.0
2024-02-07 13:00:00,526.89,526.95,525.79,525.8,1527.0,522.402,522.4615,521.3114,521.3213,1527.0
2024-02-07 13:10:00,525.82,526.97,525.81,526.2,2792.0,521.3411,522.4813,521.3312,521.7179,2792.0
2024-02-07 13:20:00,526.26,526.43,526.2,526.26,7485.0,521.7774,521.9459,521.7179,521.7774,7485.0
2024-02-07 13:30:00,526.41,526.43,525.87,525.87,2160.0,521.9261,521.9459,521.3907,521.3907,2160.0
2024-02-07 13:40:00,525.93,526.27,525.55,526.27,1669.0,521.4502,521.7873,521.0734,521.7873,1669.0
2024-02-07 13:50:00,526.57,527.14,526.4,526.86,1886.0,522.0847,522.6499,521.9162,522.3723,1886.0
2024-02-07 14:00:00,526.88,527.6,526.88,526.91,2730.0,522.3921,523.106,522.3921,522.4219,2730.0
2024-02-07 14:10:00,526.96,527.13,526.57,526.58,2947.0,522.4714,522.64,522.0847,522.0947,2947.0
2024-02-07 14:20:00,526.35,527.07,526.34,526.8,1976.0,521.8666,522.5805,521.8567,522.3128,1976.0
2024-02-07 14:30:00,526.9,527.24,526.73,527.11,1874.0,522.4119,522.749,522.2434,522.6202,1874.0
2024-02-07 14:40:00,527.42,527.66,527.27,527.27,5208.0,522.9275,523.1655,522.7788,522.7788,5208.0
2024-02-07 14:50:00,527.42,527.42,526.69,527.37,5387.0,522.9275,522.9275,522.2037,522.8779,5387.0
2024-02-07 15:00:00,527.26,527.26,526.43,526.9,2099.0,522.7689,522.7689,521.9459,522.4119,2099.0
2024-02-07 15:10:00,526.81,526.94,526.27,526.68,3042.0,522.3227,522.4516,521.7873,522.1938,3042.0
2024-02-07 15:20:00,526.44,526.72,526.26,526.72,3101.0,521.9559,522.2335,521.7774,522.2335,3101.0
2024-02-07 15:30:00,526.46,526.58,525.95,526.39,4240.0,521.9757,522.0947,521.47,521.9063,4240.0
2024-02-07 15:40:00,526.51,526.96,526.28,526.44,5562.0,522.0253,522.4714,521.7972,521.9559,5562.0
2024-02-07 15:50:00,526.39,526.39,524.48,524.49,25302.0,521.9063,521.9063,520.0126,520.0225,25302.0
2024-02-08 09:30:00,524.72,526.0,518.66,518.66,11284.0,520.2505,521.5196,514.2421,514.2421,11284.0
2024-02-08 09:40:00,524.13,525.27,524.13,524.34,900.0,519.6655,520.7958,519.6655,519.8737,900.0
2024-02-08 09:50:00,524.1,524.48,523.69,523.69,1915.0,519.6358,520.0126,519.2293,519.2293,1915.0
2024-02-08 10:00:00,524.26,524.26,523.17,523.94,2067.0,519.7944,519.7944,518.7137,519.4772,2067.0
2024-02-08 10:10:00,524.38,524.38,523.36,523.4,580.0,519.9134,519.9134,518.9021,518.9418,580.0
2024-02-08 10:20:00,522.7,523.4,522.44,522.88,2200.0,518.2477,518.9418,517.9899,518.4262,2200.0
2024-02-08 10:30:00,523.35,523.35,522.62,522.62,800.0,518.8922,518.8922,518.1684,518.1684,800.0
2024-02-08 10:40:00,522.19,523.3,522.19,523.12,2610.0,517.7421,518.8426,517.7421,518.6641,2610.0
2024-02-08 10:50:00,522.78,523.73,522.72,523.73,1800.0,518.327,519.2689,518.2675,519.2689,1800.0
2024-02-08 11:00:00,523.98,523.98,523.36,523.5,1143.0,519.5168,519.5168,518.9021,519.0409,1143.0
2024-02-08 11:10:00,523.74,524.48,523.64,523.87,1500.0,519.2789,520.0126,519.1797,519.4077,1500.0
2024-02-08 11:20:00,524.0,524.02,523.04,523.42,1248.0,519.5366,519.5565,518.5848,518.9616,1248.0
2024-02-08 11:30:00,522.97,524.42,522.97,523.97,900.0,518.5154,519.9531,518.5154,519.5069,900.0
2024-02-08 11:40:00,523.95,524.12,523.79,523.79,456.0,519.4871,519.6556,519.3284,519.3284,456.0
2024-02-08 11:50:00,524.14,524.25,523.68,523.9,2800.0,519.6754,519.7845,519.2194,519.4375,2800.0
2024-02-08 12:00:00,524.03,524.15,523.71,524.11,1626.0,519.5664,519.6854,519.2491,519.6457,1626.0
2024-02-08 12:10:00,524.23,525.03,524.18,525.02,1301.0,519.7647,520.5579,519.7151,520.548,1301.0
2024-02-08 12:20:00,525.24,525.79,525.24,525.45,2460.0,520.7661,521.3114,520.7661,520.9743,2460.0
2024-02-08 12:30:00,525.45,525.45,524.8,524.94,3676.0,520.9743,520.9743,520.3298,520.4686,3676.0
2024-02-08 12:40:00,524.79,524.79,524.26,524.79,1627.0,520.3199,520.3199,519.7944,520.3199,1627.0
2024-02-08 12:50:00,524.75,524.75,524.47,524.7,700.0,520.2803,520.2803,520.0026,520.2307,700.0
2024-02-08 13:00:00,525.36,525.76,525.14,525.76,2200.0,520.8851,521.2816,520.6669,521.2816,2200.0
2024-02-08 13:10:00,525.77,525.9,525.51,525.51,684.0,521.2916,521.4205,521.0338,521.0338,684.0
2024-02-08 13:20:00,525.43,525.75,525.43,525.71,1400.0,520.9545,521.2717,520.9545,521.2321,1400.0
2024-02-08 13:30:00,525.82,526.38,525.57,525.57,6003.0,521.3411,521.8964,521.0933,521.0933,6003.0
2024-02-08 13:40:00,525.84,526.1,525.83,526.1,1800.0,521.361,521.6188,521.3511,521.6188,1800.0
2024-02-08 13:50:00,525.96,526.1,525.85,526.06,2000.0,521.4799,521.6188,521.3709,521.5791,2000.0
2024-02-08 14:00:00,526.06,526.1,525.88,526.0,1795.0,521.5791,521.6188,521.4006,521.5196,1795.0
2024-02-08 14:10:00,526.01,526.04,526.01,526.04,1207.0,521.5295,521.5593,521.5295,521.5593,1207.0
2024-02-08 14:20:00,526.03,526.45,525.95,526.45,4178.0,521.5493,521.9658,521.47,521.9658,4178.0
2024-02-08 14:30:00,526.15,526.16,525.34,525.52,3410.0,521.6683,521.6782,520.8652,521.0437,3410.0
2024-02-08 14:40:00,525.36,525.44,525.08,525.09,800.0,520.8851,520.9644,520.6074,520.6174,800.0
2024-02-08 14:50:00,524.96,525.11,524.65,525.0,1800.0,520.4885,520.6372,520.1811,520.5281,1800.0
2024-02-08 15:00:00,525.07,525.15,524.62,524.71,1511.0,520.5975,520.6768,520.1514,520.2406,1511.0
2024-02-08 15:10:00,524.94,525.16,524.93,525.13,2200.0,520.4686,520.6868,520.4587,520.657,2200.0
2024-02-08 15:20:00,525.11,525.54,525.11,525.13,2442.0,520.6372,521.0635,520.6372,520.657,2442.0
2024-02-08 15:30:00,525.16,525.37,525.13,525.24,1001.0,520.6868,520.895,520.657,520.7661,1001.0
2024-02-08 15:40:00,525.37,526.03,525.21,525.73,4342.0,520.895,521.5493,520.7363,521.2519,4342.0
2024-02-08 15:50:00,526.12,526.44,525.14,525.4,16703.0,521.6386,521.9559,520.6669,520.9247,16703.0
2024-02-09 09:30:00,523.64,524.99,523.64,524.42,2796.0,519.1797,520.5182,519.1797,519.9531,2796.0
2024-02-09 09:40:00,525.72,526.37,525.0,525.0,1700.0,521.242,521.8865,520.5281,520.5281,1700.0
2024-02-09 09:50:00,525.35,525.37,524.04,525.0,2567.0,520.8751,520.895,519.5763,520.5281,2567.0
2024-02-09 10:00:00,525.39,525.52,525.11,525.51,1000.0,520.9148,521.0437,520.6372,521.0338,1000.0
2024-02-09 10:10:00,524.48,525.14,523.8,524.96,1472.0,520.0126,520.6669,519.3383,520.4885,1472.0
2024-02-09 10:20:00,524.18,524.73,524.18,524.73,666.0,519.7151,520.2604,519.7151,520.2604,666.0
2024-02-09 10:30:00,524.64,525.15,524.58,524.82,936.0,520.1712,520.6768,520.1117,520.3497,936.0
2024-02-09 10:40:00,524.69,525.32,524.68,525.06,2660.0,520.2208,520.8454,520.2108,520.5876,2660.0
2024-02-09 10:50:00,525.07,525.69,525.06,525.69,2319.0,520.5975,521.2122,520.5876,521.2122,2319.0
2024-02-09 11:00:00,525.16,525.33,525.1,525.1,2536.0,520.6868,520.8553,520.6273,520.6273,2536.0
2024-02-09 11:10:00,524.99,525.11,524.87,525.11,600.0,520.5182,520.6372,520.3992,520.6372,600.0
2024-02-09 11:20:00,524.88,524.88,523.87,524.18,725.0,520.4091,520.4091,519.4077,519.7151,725.0
2024-02-09 11:30:00,524.02,524.02,522.37,522.42,1132.0,519.5565,519.5565,517.9205,517.9701,1132.0
2024-02-09 11:40:00,522.57,523.41,522.1,523.27,725.0,518.1188,518.9517,517.6528,518.8129,725.0
2024-02-09 11:50:00,523.15,523.42,522.65,523.07,2515.0,518.6939,518.9616,518.1981,518.6146,2515.0
2024-02-09 12:00:00,523.08,523.76,523.08,523.75,500.0,518.6245,519.2987,518.6245,519.2888,500.0
2024-02-09 12:10:00,523.76,523.76,523.67,523.7,301.0,519.2987,519.2987,519.2095,519.2392,301.0
2024-02-09 12:20:00,523.93,523.94,523.56,523.76,1687.0,519.4672,519.4772,519.1004,519.2987,1687.0
2024-02-09 12:30:00,523.55,524.39,523.55,524.36,1212.0,519.0905,519.9233,519.0905,519.8936,1212.0
2024-02-09 12:40:00,524.72,524.72,524.64,524.64,300.0,520.2505,520.2505,520.1712,520.1712,300.0
2024-02-09 12:50:00,524.75,524.76,524.75,524.75,100.0,520.2803,520.2902,520.2803,520.2803,100.0
2024-02-09 13:00:00,524.5,524.5,524.22,524.39,700.0,520.0324,520.0324,519.7548,519.9233,700.0
2024-02-09 13:10:00,524.42,524.66,524.36,524.37,400.0,519.9531,520.191,519.8936,519.9035,400.0
2024-02-09 13:20:00,524.95,524.95,524.79,524.79,200.0,520.4785,520.4785,520.3199,520.3199,200.0
2024-02-09 13:30:00,524.83,524.83,524.34,524.73,900.0,520.3596,520.3596,519.8737,520.2604,900.0
2024-02-09 13:40:00,524.53,524.53,524.27,524.27,516.0,520.0621,520.0621,519.8043,519.8043,516.0
2024-02-09 13:50:00,523.97,524.24,523.96,524.24,500.0,519.5069,519.7746,519.497,519.7746,500.0
2024-02-09 14:00:00,524.46,524.53,524.09,524.53,1101.0,519.9927,520.0621,519.6259,520.0621,1101.0
2024-02-09 14:10:00,524.7,525.09,524.57,524.73,1220.0,520.2307,520.6174,520.1018,520.2604,1220.0
2024-02-09 14:20:00,524.94,525.41,524.72,525.0,3158.0,520.4686,520.9346,520.2505,520.5281,3158.0
2024-02-09 14:30:00,525.0,525.0,524.63,524.97,1447.0,520.5281,520.5281,520.1613,520.4984,1447.0
2024-02-09 14:40:00,525.0,525.13,524.87,524.87,4556.0,520.5281,520.657,520.3992,520.3992,4556.0
2024-02-09 14:50:00,524.74,525.23,524.44,525.01,6739.0,520.2703,520.7562,519.9729,520.538,6739.0
2024-02-09 15:00:00,524.94,525.16,524.9,525.09,4320.0,520.4686,520.6868,520.429,520.6174,4320.0
2024-02-09 15:10:00,525.12,526.3,525.12,526.13,3305.0,520.6471,521.817,520.6471,521.6485,3305.0
2024-02-09 15:20:00,526.06,526.12,525.77,526.12,3271.0,521.5791,521.6386,521.2916,521.6386,3271.0
2024-02-09 15:30:00,525.88,525.91,525.36,525.5,4644.0,521.4006,521.4304,520.8851,521.0239,4644.0
2024-02-09 15:40:00,525.58,525.58,525.06,525.06,7099.0,521.1032,521.1032,520.5876,520.5876,7099.0
2024-02-09 15:50:00,524.93,527.15,524.92,526.95,14142.0,520.4587,522.6598,520.4488,522.4615,14142.0
2024-02-12 09:30:00,533.99,534.7,528.0,534.7,18712.0,529.4415,530.1455,523.5026,530.1455,18712.0
2024-02-12 09:40:00,535.58,535.58,533.22,534.59,12613.0,531.018,531.018,528.6781,530.0364,12613.0
2024-02-12 09:50:00,534.59,534.59,532.26,533.61,17207.0,530.0364,530.0364,527.7263,529.0648,17207.0
2024-02-12 10:00:00,533.67,534.68,532.99,534.02,14146.0,529.1243,530.1257,528.4501,529.4713,14146.0
2024-02-12 10:10:00,534.09,534.33,533.15,534.15,7915.0,529.5407,529.7787,528.6087,529.6002,7915.0
2024-02-12 10:20:00,534.89,536.69,534.65,536.69,12733.0,530.3339,532.1185,530.0959,532.1185,12733.0
2024-02-12 10:30:00,536.31,537.12,536.14,536.33,5395.0,531.7418,532.5449,531.5732,531.7616,5395.0
2024-02-12 10:40:00,536.38,538.94,536.37,538.94,1600.0,531.8112,534.3494,531.8013,534.3494,1600.0
2024-02-12 10:50:00,539.17,541.0,539.0,541.0,2917.0,534.5774,536.3918,534.4089,536.3918,2917.0
2024-02-12 11:00:00,541.23,541.23,539.45,540.07,5319.0,536.6199,536.6199,534.855,535.4698,5319.0
2024-02-12 11:10:00,540.27,540.27,539.0,539.0,2777.0,535.6681,535.6681,534.4089,534.4089,2777.0
2024-02-12 11:20:00,539.87,540.56,539.85,540.56,3466.0,535.2715,535.9556,535.2516,535.9556,3466.0
2024-02-12 11:30:00,540.56,541.81,540.01,540.01,6230.0,535.9556,537.1949,535.4103,535.4103,6230.0
2024-02-12 11:40:00,540.36,540.36,539.67,540.13,1800.0,535.7573,535.7573,535.0732,535.5292,1800.0
2024-02-12 11:50:00,539.96,540.19,539.59,540.19,2118.0,535.3607,535.5887,534.9938,535.5887,2118.0
2024-02-12 12:00:00,540.06,540.06,539.39,539.71,2096.0,535.4598,535.4598,534.7956,535.1128,2096.0
2024-02-12 12:10:00,539.52,540.1,538.58,539.64,2514.0,534.9244,535.4995,533.9925,535.0434,2514.0
2024-02-12 12:20:00,539.5,540.04,539.3,539.52,5345.0,534.9046,535.44,534.7063,534.9244,5345.0
2024-02-12 12:30:00,539.3,539.3,538.75,539.12,3445.0,534.7063,534.7063,534.161,534.5279,3445.0
2024-02-12 12:40:00,539.05,540.35,539.05,540.11,3020.0,534.4584,535.7474,534.4584,535.5094,3020.0
2024-02-12 12:50:00,540.28,540.47,539.41,539.54,4121.0,535.678,535.8664,534.8154,534.9443,4121.0
2024-02-12 13:00:00,539.53,540.4,539.09,539.86,4223.0,534.9344,535.7969,534.4981,535.2615,4223.0
2024-02-12 13:10:00,540.17,540.89,540.12,540.44,5831.0,535.5689,536.2828,535.5193,535.8366,5831.0
2024-02-12 13:20:00,540.65,540.85,539.92,540.25,4650.0,536.0448,536.2431,535.321,535.6482,4650.0
2024-02-12 13:30:00,540.48,540.89,539.96,540.39,10441.0,535.8763,536.2828,535.3607,535.787,10441.0
2024-02-12 13:40:00,540.2,541.5,540.2,541.37,5842.0,535.5987,536.8876,535.5987,536.7587,5842.0
2024-02-12 13:50:00,541.5,541.79,541.02,541.22,2759.0,536.8876,537.1751,536.4117,536.61,2759.0
2024-02-12 14:00:00,541.22,541.56,541.12,541.12,1787.0,536.61,536.9471,536.5108,536.5108,1787.0
2024-02-12 14:10:00,541.19,541.81,538.15,538.15,15197.0,536.5802,537.1949,533.5661,533.5661,15197.0
2024-02-12 14:20:00,537.9,538.14,536.82,537.1,3727.0,533.3182,533.5562,532.2474,532.5251,3727.0
2024-02-12 14:30:00,537.05,538.0,536.91,537.7,3466.0,532.4755,533.4174,532.3367,533.1199,3466.0
2024-02-12 14:40:00,537.67,537.96,535.87,535.87,2547.0,533.0902,533.3777,531.3055,531.3055,2547.0
2024-02-12 14:50:00,535.68,535.8,534.27,534.94,8535.0,531.1172,531.2361,529.7192,530.3835,8535.0
2024-02-12 15:00:00,535.12,535.75,534.89,534.89,1831.0,530.5619,531.1866,530.3339,530.3339,1831.0
2024-02-12 15:10:00,535.28,535.75,534.61,534.65,2542.0,530.7206,531.1866,530.0563,530.0959,2542.0
2024-02-12 15:20:00,534.92,535.39,532.96,532.97,4533.0,530.3636,530.8296,528.4203,528.4302,4533.0
2024-02-12 15:30:00,533.08,534.26,533.03,534.26,4970.0,528.5393,529.7092,528.4897,529.7092,4970.0
2024-02-12 15:40:00,534.52,534.52,533.55,533.84,5820.0,529.967,529.967,529.0053,529.2928,5820.0
2024-02-12 15:50:00,534.02,534.02,532.22,532.29,29818.0,529.4713,529.4713,527.6866,527.756,29818.0
2024-02-13 09:30:00,522.88,524.28,519.7,524.27,7406.0,518.4262,519.8143,515.2733,519.8043,7406.0
2024-02-13 09:40:00,524.46,525.9,523.18,524.95,2661.0,519.9927,521.4205,518.7236,520.4785,2661.0
2024-02-13 09:50:00,524.87,528.23,524.69,526.52,5758.0,520.3992,523.7306,520.2208,522.0352,5758.0
2024-02-13 10:00:00,526.1,526.74,523.24,525.32,13600.0,521.6188,522.2533,518.7831,520.8454,13600.0
2024-02-13 10:10:00,525.12,525.68,523.5,525.02,12816.0,520.6471,521.2023,519.0409,520.548,12816.0
2024-02-13 10:20:00,525.02,525.92,523.83,525.54,9220.0,520.548,521.4403,519.3681,521.0635,9220.0
2024-02-13 10:30:00,526.54,526.95,525.35,526.5,14867.0,522.055,522.4615,520.8751,522.0153,14867.0
2024-02-13 10:40:00,526.31,526.72,525.5,525.77,8316.0,521.827,522.2335,521.0239,521.2916,8316.0
2024-02-13 10:50:00,525.77,526.52,525.18,525.18,3003.0,521.2916,522.0352,520.7066,520.7066,3003.0
2024-02-13 11:00:00,525.97,527.43,525.97,527.43,4585.0,521.4899,522.9374,521.4899,522.9374,4585.0
2024-02-13 11:10:00,527.31,528.5,526.95,528.19,7282.0,522.8184,523.9983,522.4615,523.691,7282.0
2024-02-13 11:20:00,528.24,528.64,527.71,528.13,4444.0,523.7405,524.1371,523.215,523.6315,4444.0
2024-02-13 11:30:00,528.34,529.28,528.2,529.02,4704.0,523.8397,524.7717,523.7009,524.5139,4704.0
2024-02-13 11:40:00,529.22,529.61,528.86,529.23,2789.0,524.7122,525.0989,524.3552,524.7221,2789.0
2024-02-13 11:50:00,529.0,529.13,527.97,528.2,2206.0,524.4941,524.6229,523.4728,523.7009,2206.0
2024-02-13 12:00:00,528.03,528.43,528.0,528.42,1311.0,523.5323,523.9289,523.5026,523.919,1311.0
2024-02-13 12:10:00,528.05,528.72,527.58,528.5,1800.0,523.5521,524.2164,523.0861,523.9983,1800.0
2024-02-13 12:20:00,528.5,528.72,527.75,528.35,6053.0,523.9983,524.2164,523.2547,523.8496,6053.0
2024-02-13 12:30:00,527.98,529.11,527.98,528.96,2500.0,523.4827,524.6031,523.4827,524.4544,2500.0
2024-02-13 12:40:00,529.04,529.12,528.0,528.19,2118.0,524.5337,524.613,523.5026,523.691,2118.0
2024-02-13 12:50:00,528.0,528.27,527.31,527.85,1801.0,523.5026,523.7703,522.8184,523.3538,1801.0
2024-02-13 13:00:00,528.07,528.07,527.19,527.51,1725.0,523.572,523.572,522.6995,523.0167,1725.0
2024-02-13 13:10:00,527.25,527.87,527.25,527.82,1996.0,522.759,523.3737,522.759,523.3241,1996.0
2024-02-13 13:20:00,528.1,528.29,527.72,528.29,1300.0,523.6017,523.7901,523.225,523.7901,1300.0
2024-02-13 13:30:00,528.04,528.19,527.77,528.05,1741.0,523.5422,523.691,523.2745,523.5521,1741.0
2024-02-13 13:40:00,528.13,528.5,527.67,528.0,6338.0,523.6315,523.9983,523.1754,523.5026,6338.0
2024-02-13 13:50:00,527.67,528.1,527.39,527.44,4439.0,523.1754,523.6017,522.8978,522.9473,4439.0
2024-02-13 14:00:00,527.59,527.59,526.62,526.82,4150.0,523.0961,523.0961,522.1343,522.3326,4150.0
2024-02-13 14:10:00,526.5,526.62,525.5,525.58,5611.0,522.0153,522.1343,521.0239,521.1032,5611.0
2024-02-13 14:20:00,525.47,525.68,524.73,525.17,3073.0,520.9941,521.2023,520.2604,520.6967,3073.0
2024-02-13 14:30:00,525.28,526.04,525.21,525.79,3271.0,520.8057,521.5593,520.7363,521.3114,3271.0
2024-02-13 14:40:00,526.14,526.33,523.79,523.79,2568.0,521.6584,521.8468,519.3284,519.3284,2568.0
2024-02-13 14:50:00,523.15,523.78,523.03,523.41,3662.0,518.6939,519.3185,518.5749,518.9517,3662.0
2024-02-13 15:00:00,523.62,523.62,522.82,523.28,3313.0,519.1599,519.1599,518.3667,518.8228,3313.0
2024-02-13 15:10:00,523.39,523.62,522.91,523.49,2956.0,518.9318,519.1599,518.4559,519.031,2956.0
2024-02-13 15:20:00,523.64,525.44,523.61,525.44,5765.0,519.1797,520.9644,519.15,520.9644,5765.0
2024-02-13 15:30:00,525.33,525.91,524.83,525.77,9263.0,520.8553,521.4304,520.3596,521.2916,9263.0
2024-02-13 15:40:00,525.58,527.18,525.57,526.58,14261.0,521.1032,522.6896,521.0933,522.0947,14261.0
2024-02-13 15:50:00,526.82,529.1,526.36,527.41,44343.0,522.3326,524.5932,521.8765,522.9176,44343.0
2024-02-14 09:30:00,535.7,542.17,532.5,540.58,7414.0,531.137,537.5519,527.9642,535.9754,7414.0
2024-02-14 09:40:00,541.48,541.48,536.61,538.32,4070.0,536.8677,536.8677,532.0392,533.7347,4070.0
2024-02-14 09:50:00,538.01,538.97,537.11,538.55,4298.0,533.4273,534.3791,532.535,533.9627,4298.0
2024-02-14 10:00:00,538.64,539.95,538.62,539.24,2192.0,534.0519,535.3508,534.0321,534.6468,2192.0
2024-02-14 10:10:00,539.55,544.89,539.55,543.94,6940.0,534.9542,540.2487,534.9542,539.3068,6940.0
2024-02-14 10:20:00,543.38,545.05,541.02,541.02,9125.0,538.7516,540.4073,536.4117,536.4117,9125.0
2024-02-14 10:30:00,538.9,540.31,531.5,537.09,15858.0,534.3097,535.7077,526.9728,532.5151,15858.0
2024-02-14 10:40:00,538.17,538.23,533.34,535.87,11140.0,533.5859,533.6454,528.7971,531.3055,11140.0
2024-02-14 10:50:00,535.51,536.63,533.19,536.27,2449.0,530.9486,532.0591,528.6484,531.7021,2449.0
2024-02-14 11:00:00,536.09,536.18,534.27,535.38,3200.0,531.5237,531.6129,529.7192,530.8197,3200.0
2024-02-14 11:10:00,535.38,536.16,534.52,534.87,4556.0,530.8197,531.5931,529.967,530.3141,4556.0
2024-02-14 11:20:00,535.09,535.74,533.9,535.74,6243.0,530.5322,531.1766,529.3523,531.1766,6243.0
2024-02-14 11:30:00,535.96,535.96,534.87,535.73,4385.0,531.3948,531.3948,530.3141,531.1667,4385.0
2024-02-14 11:40:00,535.86,535.86,535.05,535.5,1315.0,531.2956,531.2956,530.4925,530.9387,1315.0
2024-02-14 11:50:00,535.0,535.36,534.69,534.7,600.0,530.4429,530.7999,530.1356,530.1455,600.0
2024-02-14 12:00:00,534.89,535.0,533.72,533.72,1443.0,530.3339,530.4429,529.1738,529.1738,1443.0
2024-02-14 12:10:00,534.01,534.01,533.46,533.46,2100.0,529.4614,529.4614,528.9161,528.9161,2100.0
2024-02-14 12:20:00,533.55,534.71,533.52,534.71,2451.0,529.0053,530.1554,528.9756,530.1554,2451.0
2024-02-14 12:30:00,535.73,535.73,535.39,535.46,814.0,531.1667,531.1667,530.8296,530.899,814.0
2024-02-14 12:40:00,535.75,536.16,535.75,536.16,600.0,531.1866,531.5931,531.1866,531.5931,600.0
2024-02-14 12:50:00,536.5,537.3,536.49,537.06,1620.0,531.9302,532.7234,531.9203,532.4854,1620.0
2024-02-14 13:00:00,536.78,537.34,536.74,536.81,1333.0,532.2078,532.763,532.1681,532.2375,1333.0
2024-02-14 13:10:00,536.7,536.79,535.38,535.38,2066.0,532.1285,532.2177,530.8197,530.8197,2066.0
2024-02-14 13:20:00,534.99,534.99,534.12,534.13,2537.0,530.433,530.433,529.5704,529.5804,2537.0
2024-02-14 13:30:00,534.3,534.46,533.87,534.46,5530.0,529.7489,529.9075,529.3226,529.9075,5530.0
2024-02-14 13:40:00,534.47,537.42,534.47,537.11,2419.0,529.9175,532.8423,529.9175,532.535,2419.0
2024-02-14 13:50:00,536.77,537.26,536.68,537.24,622.0,532.1979,532.6837,532.1086,532.6639,622.0
2024-02-14 14:00:00,537.28,537.3,535.53,535.53,1019.0,532.7035,532.7234,530.9684,530.9684,1019.0
2024-02-14 14:10:00,535.7,536.68,535.7,536.06,1512.0,531.137,532.1086,531.137,531.4939,1512.0
2024-02-14 14:20:00,535.73,538.92,535.5,538.92,4696.0,531.1667,534.3296,530.9387,534.3296,4696.0
2024-02-14 14:30:00,539.0,539.02,538.15,538.41,3127.0,534.4089,534.4287,533.5661,533.8239,3127.0
2024-02-14 14:40:00,538.25,538.57,538.0,538.13,11836.0,533.6653,533.9825,533.4174,533.5463,11836.0
2024-02-14 14:50:00,538.26,538.69,538.12,538.63,4758.0,533.6752,534.1015,533.5364,534.042,4758.0
2024-02-14 15:00:00,538.69,539.33,538.25,539.28,6631.0,534.1015,534.7361,533.6653,534.6865,6631.0
2024-02-14 15:10:00,539.01,539.7,538.5,539.29,7585.0,534.4188,535.1029,533.9131,534.6964,7585.0
2024-02-14 15:20:00,539.29,540.45,539.06,539.85,5918.0,534.6964,535.8465,534.4684,535.2516,5918.0
2024-02-14 15:30:00,539.84,539.84,538.18,539.13,3311.0,535.2417,535.2417,533.5959,534.5378,3311.0
2024-02-14 15:40:00,539.26,539.7,538.73,539.7,7126.0,534.6667,535.1029,534.1412,535.1029,7126.0
2024-02-14 15:50:00,539.77,540.24,539.1,539.46,19213.0,535.1723,535.6383,534.508,534.865,19213.0
2024-02-15 09:30:00,540.0,543.03,535.63,535.63,7605.0,535.4004,538.4045,531.0676,531.0676,7605.0
2024-02-15 09:40:00,535.25,536.23,531.01,532.24,3766.0,530.6908,531.6625,526.4869,527.7065,3766.0
2024-02-15 09:50:00,531.89,535.34,530.46,531.43,5940.0,527.3594,530.78,525.9416,526.9034,5940.0
2024-02-15 10:00:00,532.29,535.42,532.28,533.49,3864.0,527.756,530.8594,527.7461,528.9458,3864.0
2024-02-15 10:10:00,533.42,535.92,533.3,534.89,5380.0,528.8764,531.3551,528.7574,530.3339,5380.0
2024-02-15 10:20:00,535.13,535.73,534.63,534.95,2763.0,530.5718,531.1667,530.0761,530.3934,2763.0
2024-02-15 10:30:00,534.99,535.38,534.21,534.55,2782.0,530.433,530.8197,529.6597,529.9968,2782.0
2024-02-15 10:40:00,534.57,535.4,534.16,535.4,1906.0,530.0166,530.8395,529.6101,530.8395,1906.0
2024-02-15 10:50:00,535.57,536.45,535.57,535.9,1900.0,531.0081,531.8806,531.0081,531.3353,1900.0
2024-02-15 11:00:00,535.22,535.22,533.72,533.72,1700.0,530.6611,530.6611,529.1738,529.1738,1700.0
2024-02-15 11:10:00,533.33,533.65,532.87,532.87,4829.0,528.7872,529.1044,528.3311,528.3311,4829.0
2024-02-15 11:20:00,532.75,532.95,532.31,532.82,7703.0,528.2121,528.4104,527.7759,528.2815,7703.0
2024-02-15 11:30:00,532.67,534.78,532.62,534.78,2470.0,528.1328,530.2248,528.0832,530.2248,2470.0
2024-02-15 11:40:00,535.23,535.43,534.39,534.59,2905.0,530.671,530.8693,529.8381,530.0364,2905.0
2024-02-15 11:50:00,534.21,534.34,533.81,533.81,3670.0,529.6597,529.7886,529.2631,529.2631,3670.0
2024-02-15 12:00:00,534.32,534.38,533.68,534.18,1125.0,529.7687,529.8282,529.1342,529.6299,1125.0
2024-02-15 12:10:00,534.18,535.08,534.16,535.08,3396.0,529.6299,530.5223,529.6101,530.5223,3396.0
2024-02-15 12:20:00,535.04,535.04,534.06,534.61,1400.0,530.4826,530.4826,529.511,530.0563,1400.0
2024-02-15 12:30:00,534.31,534.31,533.43,533.58,2934.0,529.7588,529.7588,528.8863,529.035,2934.0
2024-02-15 12:40:00,533.49,534.28,533.49,534.1,2353.0,528.9458,529.7291,528.9458,529.5506,2353.0
2024-02-15 12:50:00,533.79,534.16,533.7,533.7,2419.0,529.2433,529.6101,529.154,529.154,2419.0
2024-02-15 13:00:00,533.75,534.76,533.54,534.75,2850.0,529.2036,530.205,528.9954,530.1951,2850.0
2024-02-15 13:10:00,534.9,534.97,534.22,534.6,900.0,530.3438,530.4132,529.6696,530.0464,900.0
2024-02-15 13:20:00,534.61,534.62,533.91,534.07,1990.0,530.0563,530.0662,529.3622,529.5209,1990.0
2024-02-15 13:30:00,534.3,534.3,533.55,533.87,1832.0,529.7489,529.7489,529.0053,529.3226,1832.0
2024-02-15 13:40:00,533.88,535.05,533.88,534.61,2344.0,529.3325,530.4925,529.3325,530.0563,2344.0
2024-02-15 13:50:00,534.83,535.85,534.83,535.59,1300.0,530.2744,531.2857,530.2744,531.0279,1300.0
2024-02-15 14:00:00,535.83,537.33,535.83,536.95,1902.0,531.2659,532.7531,531.2659,532.3763,1902.0
2024-02-15 14:10:00,536.87,536.87,536.23,536.47,3565.0,532.297,532.297,531.6625,531.9004,3565.0
2024-02-15 14:20:00,536.16,536.5,535.79,535.87,3839.0,531.5931,531.9302,531.2262,531.3055,3839.0
2024-02-15 14:30:00,535.99,535.99,535.28,535.33,2818.0,531.4245,531.4245,530.7206,530.7701,2818.0
2024-02-15 14:40:00,535.26,535.26,534.5,534.68,2845.0,530.7007,530.7007,529.9472,530.1257,2845.0
2024-02-15 14:50:00,534.46,535.32,534.22,535.03,4210.0,529.9075,530.7602,529.6696,530.4727,4210.0
2024-02-15 15:00:00,535.44,535.6,534.44,534.59,2569.0,530.8792,531.0378,529.8877,530.0364,2569.0
2024-02-15 15:10:00,534.79,535.81,534.7,535.61,2909.0,530.2347,531.246,530.1455,531.0477,2909.0
2024-02-15 15:20:00,535.72,535.84,535.3,535.46,5006.0,531.1568,531.2758,530.7404,530.899,5006.0
2024-02-15 15:30:00,535.65,535.97,534.46,534.58,4954.0,531.0874,531.4047,529.9075,530.0265,4954.0
2024-02-15 15:40:00,534.6,535.45,534.21,535.39,12530.0,530.0464,530.8891,529.6597,530.8296,12530.0
2024-02-15 15:50:00,535.1,536.37,534.97,534.98,25434.0,530.5421,531.8013,530.4132,530.4231,25434.0
2024-02-16 09:30:00,535.0,539.66,535.0,537.71,15467.0,530.4429,535.0633,530.4429,533.1299,15467.0
2024-02-16 09:40:00,536.37,543.38,536.37,543.38,4409.0,531.8013,538.7516,531.8013,538.7516,4409.0
2024-02-16 09:50:00,542.76,544.97,541.81,544.38,8326.0,538.1368,540.328,537.1949,539.743,8326.0
2024-02-16 10:00:00,544.41,547.8,543.27,547.08,11613.0,539.7728,543.1339,538.6425,542.42,11613.0
2024-02-16 10:10:00,547.38,548.76,546.66,548.75,9365.0,542.7175,544.0857,542.0036,544.0758,9365.0
2024-02-16 10:20:00,549.32,550.79,546.23,546.59,17843.0,544.641,546.0984,541.5773,541.9342,17843.0
2024-02-16 10:30:00,546.53,546.53,544.5,545.07,15064.0,541.8747,541.8747,539.862,540.4272,15064.0
2024-02-16 10:40:00,545.11,547.19,544.47,546.56,5882.0,540.4668,542.5291,539.8323,541.9045,5882.0
2024-02-16 10:50:00,546.9,547.89,546.52,547.52,15811.0,542.2416,543.2231,541.8648,542.8563,15811.0
2024-02-16 11:00:00,547.52,547.53,546.47,547.13,4601.0,542.8563,542.8662,541.8152,542.4696,4601.0
2024-02-16 11:10:00,547.1,547.1,545.47,546.43,12436.0,542.4399,542.4399,540.8238,541.7756,12436.0
2024-02-16 11:20:00,546.35,546.41,545.37,545.79,4516.0,541.6963,541.7558,540.7246,541.141,4516.0
2024-02-16 11:30:00,545.78,546.23,545.43,545.93,4125.0,541.1311,541.5773,540.7841,541.2798,4125.0
2024-02-16 11:40:00,546.38,546.52,545.42,546.13,4469.0,541.726,541.8648,540.7742,541.4781,4469.0
2024-02-16 11:50:00,546.17,546.68,545.11,545.15,5775.0,541.5178,542.0235,540.4668,540.5065,5775.0
2024-02-16 12:00:00,545.17,545.35,544.87,545.07,3525.0,540.5263,540.7048,540.2289,540.4272,3525.0
2024-02-16 12:10:00,545.03,545.03,543.69,544.31,4230.0,540.3875,540.3875,539.0589,539.6736,4230.0
2024-02-16 12:20:00,544.31,544.31,543.76,544.06,4441.0,539.6736,539.6736,539.1283,539.4258,4441.0
2024-02-16 12:30:00,544.06,544.83,544.06,544.16,5016.0,539.4258,540.1892,539.4258,539.5249,5016.0
2024-02-16 12:40:00,544.52,544.92,544.4,544.4,1750.0,539.8819,540.2784,539.7629,539.7629,1750.0
2024-02-16 12:50:00,544.18,544.68,544.14,544.68,4577.0,539.5448,540.0405,539.5051,540.0405,4577.0
2024-02-16 13:00:00,544.42,544.42,543.15,543.73,2578.0,539.7827,539.7827,538.5235,539.0986,2578.0
2024-02-16 13:10:00,543.4,543.41,542.09,542.09,1000.0,538.7714,538.7813,537.4726,537.4726,1000.0
2024-02-16 13:20:00,541.5,542.54,540.92,540.93,5147.0,536.8876,537.9187,536.3125,536.3224,5147.0
2024-02-16 13:30:00,541.0,541.76,540.67,540.88,1650.0,536.3918,537.1454,536.0646,536.2729,1650.0
2024-02-16 13:40:00,540.52,541.21,540.32,540.96,3028.0,535.9159,536.6,535.7176,536.3522,3028.0
2024-02-16 13:50:00,540.96,541.68,540.92,541.68,4216.0,536.3522,537.066,536.3125,537.066,4216.0
2024-02-16 14:00:00,541.22,541.64,541.05,541.46,2643.0,536.61,537.0264,536.4414,536.8479,2643.0
2024-02-16 14:10:00,541.5,541.9,541.49,541.64,5415.0,536.8876,537.2842,536.8777,537.0264,5415.0
2024-02-16 14:20:00,541.49,542.11,541.01,541.73,2521.0,536.8777,537.4924,536.4018,537.1156,2521.0
2024-02-16 14:30:00,541.73,542.33,541.54,541.77,3852.0,537.1156,537.7105,536.9272,537.1553,3852.0
2024-02-16 14:40:00,541.68,542.05,540.02,540.57,12130.0,537.066,537.4329,535.4202,535.9655,12130.0
2024-02-16 14:50:00,540.7,541.31,540.53,541.31,10120.0,536.0944,536.6992,535.9258,536.6992,10120.0
2024-02-16 15:00:00,541.58,542.27,541.58,542.26,2171.0,536.9669,537.651,536.9669,537.6411,2171.0
2024-02-16 15:10:00,542.03,543.63,542.03,543.35,7488.0,537.4131,538.9994,537.4131,538.7218,7488.0
2024-02-16 15:20:00,543.38,543.39,541.9,542.24,6253.0,538.7516,538.7615,537.2842,537.6213,6253.0
2024-02-16 15:30:00,542.4,542.51,541.76,542.32,17231.0,537.7799,537.889,537.1454,537.7006,17231.0
2024-02-16 15:40:00,542.14,542.21,539.54,540.68,20790.0,537.5221,537.5915,534.9443,536.0746,20790.0
2024-02-16 15:50:00,540.91,541.16,539.52,540.01,25598.0,536.3026,536.5505,534.9244,535.4103,25598.0
2024-02-20 09:30:00,535.14,538.92,534.37,534.53,6362.0,530.5818,534.3296,529.8183,529.9769,6362.0
2024-02-20 09:40:00,536.0,536.78,531.92,533.92,5121.0,531.4344,532.2078,527.3892,529.3721,5121.0
2024-02-20 09:50:00,533.16,533.81,529.12,530.43,11828.0,528.6186,529.2631,524.613,525.9119,11828.0
2024-02-20 10:00:00,530.54,530.54,528.18,530.24,1750.0,526.0209,526.0209,523.681,525.7235,1750.0
2024-02-20 10:10:00,529.91,531.1,529.91,530.84,2308.0,525.3963,526.5762,525.3963,526.3184,2308.0
2024-02-20 10:20:00,529.97,530.83,529.0,530.42,2478.0,525.4558,526.3085,524.4941,525.902,2478.0
2024-02-20 10:30:00,530.31,531.22,530.21,530.74,2041.0,525.7929,526.6951,525.6937,526.2192,2041.0
2024-02-20 10:40:00,531.3,532.25,531.05,532.25,2337.0,526.7745,527.7164,526.5266,527.7164,2337.0
2024-02-20 10:50:00,532.37,533.16,532.14,533.16,5405.0,527.8353,528.6186,527.6073,528.6186,5405.0
2024-02-20 11:00:00,533.28,533.28,532.27,532.49,1511.0,528.7376,528.7376,527.7362,527.9543,1511.0
2024-02-20 11:10:00,532.25,532.81,532.24,532.73,900.0,527.7164,528.2716,527.7065,528.1923,900.0
2024-02-20 11:20:00,532.61,532.66,532.12,532.16,2793.0,528.0733,528.1229,527.5875,527.6271,2793.0
2024-02-20 11:30:00,532.3,533.29,531.69,532.99,2768.0,527.7659,528.7475,527.1611,528.4501,2768.0
2024-02-20 11:40:00,533.47,533.78,533.47,533.57,1207.0,528.926,529.2333,528.926,529.0251,1207.0
2024-02-20 11:50:00,533.51,533.93,532.75,532.84,2022.0,528.9656,529.3821,528.2121,528.3013,2022.0
2024-02-20 12:00:00,532.54,532.54,531.86,531.93,550.0,528.0039,528.0039,527.3297,527.3991,550.0
2024-02-20 12:10:00,532.33,532.33,531.34,531.36,800.0,527.7957,527.7957,526.8141,526.8339,800.0
2024-02-20 12:20:00,531.28,531.28,530.66,530.99,1554.0,526.7546,526.7546,526.1399,526.4671,1554.0
2024-02-20 12:30:00,531.35,531.92,531.34,531.52,1302.0,526.824,527.3892,526.8141,526.9926,1302.0
2024-02-20 12:40:00,531.38,532.61,530.78,532.61,3418.0,526.8538,528.0733,526.2589,528.0733,3418.0
2024-02-20 12:50:00,532.6,533.37,532.6,533.06,2553.0,528.0634,528.8268,528.0634,528.5195,2553.0
2024-02-20 13:00:00,532.88,533.49,532.83,533.49,588.0,528.341,528.9458,528.2914,528.9458,588.0
2024-02-20 13:10:00,533.27,533.89,533.05,533.88,894.0,528.7277,529.3424,528.5096,529.3325,894.0
2024-02-20 13:20:00,533.75,533.89,532.76,532.76,900.0,529.2036,529.3424,528.222,528.222,900.0
2024-02-20 13:30:00,532.77,532.77,531.91,532.23,1320.0,528.2319,528.2319,527.3793,527.6965,1320.0
2024-02-20 13:40:00,532.37,532.96,532.36,532.94,1348.0,527.8353,528.4203,527.8254,528.4005,1348.0
2024-02-20 13:50:00,532.63,533.21,532.47,532.48,1019.0,528.0931,528.6682,527.9345,527.9444,1019.0
2024-02-20 14:00:00,532.58,532.58,532.08,532.14,1803.0,528.0436,528.0436,527.5478,527.6073,1803.0
2024-02-20 14:10:00,532.08,532.15,531.65,532.15,1251.0,527.5478,527.6172,527.1215,527.6172,1251.0
2024-02-20 14:20:00,532.03,532.06,531.7,531.8,830.0,527.4982,527.528,527.1711,527.2702,830.0
2024-02-20 14:30:00,531.67,532.62,531.67,532.62,1200.0,527.1413,528.0832,527.1413,528.0832,1200.0
2024-02-20 14:40:00,532.56,533.02,532.53,532.74,1139.0,528.0237,528.4798,527.994,528.2022,1139.0
2024-02-20 14:50:00,532.95,533.4,532.93,533.26,1877.0,528.4104,528.8566,528.3906,528.7178,1877.0
2024-02-20 15:00:00,533.38,533.39,532.95,532.95,1800.0,528.8367,528.8467,528.4104,528.4104,1800.0
2024-02-20 15:10:00,532.83,533.33,532.67,533.28,2890.0,528.2914,528.7872,528.1328,528.7376,2890.0
2024-02-20 15:20:00,533.29,534.42,533.26,534.19,2300.0,528.7475,529.8679,528.7178,529.6398,2300.0
2024-02-20 15:30:00,534.15,534.15,531.9,532.62,3000.0,529.6002,529.6002,527.3693,528.0832,3000.0
2024-02-20 15:40:00,532.58,532.67,531.91,531.91,4635.0,528.0436,528.1328,527.3793,527.3793,4635.0
2024-02-20 15:50:00,531.93,533.43,531.48,533.43,18444.0,527.3991,528.8863,526.9529,528.8863,18444.0
2024-02-21 09:30:00,533.22,533.22,531.22,533.0,2993.0,528.6781,528.6781,526.6951,528.46,2993.0
2024-02-21 09:40:00,533.67,533.67,532.26,532.26,1426.0,529.1243,529.1243,527.7263,527.7263,1426.0
2024-02-21 09:50:00,532.04,534.4,532.03,534.4,1118.0,527.5082,529.8481,527.4982,529.8481,1118.0
2024-02-21 10:00:00,534.21,534.4,533.08,533.57,1855.0,529.6597,529.8481,528.5393,529.0251,1855.0
2024-02-21 10:10:00,532.54,533.39,532.54,533.17,404.0,528.0039,528.8467,528.0039,528.6285,404.0
2024-02-21 10:20:00,533.02,533.02,532.63,532.73,1364.0,528.4798,528.4798,528.0931,528.1923,1364.0
2024-02-21 10:30:00,532.21,532.21,530.82,531.79,1431.0,527.6767,527.6767,526.2985,527.2603,1431.0
2024-02-21 10:40:00,531.82,531.91,531.43,531.43,500.0,527.29,527.3793,526.9034,526.9034,500.0
2024-02-21 10:50:00,531.82,532.14,531.82,531.95,990.0,527.29,527.6073,527.29,527.4189,990.0
2024-02-21 11:00:00,532.65,532.66,532.32,532.32,200.0,528.113,528.1229,527.7858,527.7858,200.0
2024-02-21 11:10:00,532.52,533.28,532.36,533.27,3137.0,527.9841,528.7376,527.8254,528.7277,3137.0
2024-02-21 11:20:00,533.4,533.41,532.96,532.96,400.0,528.8566,528.8665,528.4203,528.4203,400.0
2024-02-21 11:30:00,532.95,533.04,531.96,532.49,1246.0,528.4104,528.4996,527.4288,527.9543,1246.0
2024-02-21 11:40:00,532.41,532.8,531.96,531.99,1027.0,527.875,528.2617,527.4288,527.4586,1027.0
2024-02-21 11:50:00,532.95,533.0,532.35,533.0,1100.0,528.4104,528.46,527.8155,528.46,1100.0
2024-02-21 12:00:00,532.77,532.8,532.24,532.55,4000.0,528.2319,528.2617,527.7065,528.0138,4000.0
2024-02-21 12:10:00,532.22,532.99,532.19,532.57,1792.0,527.6866,528.4501,527.6569,528.0336,1792.0
2024-02-21 12:20:00,532.35,533.19,532.35,532.82,1772.0,527.8155,528.6484,527.8155,528.2815,1772.0
2024-02-21 12:30:00,532.53,533.08,532.45,533.04,2931.0,527.994,528.5393,527.9147,528.4996,2931.0
2024-02-21 12:40:00,533.0,533.5,533.0,533.45,1878.0,528.46,528.9557,528.46,528.9061,1878.0
2024-02-21 12:50:00,533.09,533.56,532.85,533.49,2274.0,528.5492,529.0152,528.3113,528.9458,2274.0
2024-02-21 13:00:00,533.31,533.31,532.3,532.95,4042.0,528.7673,528.7673,527.7659,528.4104,4042.0
2024-02-21 13:10:00,533.1,533.63,532.97,533.36,2350.0,528.5591,529.0846,528.4302,528.8169,2350.0
2024-02-21 13:20:00,533.48,533.6,533.15,533.16,1393.0,528.9359,529.0549,528.6087,528.6186,1393.0
2024-02-21 13:30:00,533.24,533.24,532.42,533.0,1786.0,528.6979,528.6979,527.8849,528.46,1786.0
2024-02-21 13:40:00,533.28,534.04,533.28,534.04,1400.0,528.7376,529.4911,528.7376,529.4911,1400.0
2024-02-21 13:50:00,533.76,533.81,533.05,533.31,2768.0,529.2135,529.2631,528.5096,528.7673,2768.0
2024-02-21 14:00:00,533.31,533.66,532.97,533.41,3702.0,528.7673,529.1144,528.4302,528.8665,3702.0
2024-02-21 14:10:00,533.72,534.69,533.7,534.58,3670.0,529.1738,530.1356,529.154,530.0265,3670.0
2024-02-21 14:20:00,534.54,534.96,533.98,534.63,4685.0,529.9869,530.4033,529.4316,530.0761,4685.0
2024-02-21 14:30:00,534.75,534.88,533.86,533.87,2435.0,530.1951,530.324,529.3127,529.3226,2435.0
2024-02-21 14:40:00,533.92,534.62,533.72,534.5,2761.0,529.3721,530.0662,529.1738,529.9472,2761.0
2024-02-21 14:50:00,534.57,535.05,534.56,534.76,3501.0,530.0166,530.4925,530.0067,530.205,3501.0
2024-02-21 15:00:00,534.85,535.31,534.81,535.31,2151.0,530.2942,530.7503,530.2546,530.7503,2151.0
2024-02-21 15:10:00,535.47,535.47,534.66,535.16,6056.0,530.9089,530.9089,530.1058,530.6016,6056.0
2024-02-21 15:20:00,535.01,535.39,534.47,535.22,3422.0,530.4529,530.8296,529.9175,530.6611,3422.0
2024-02-21 15:30:00,535.22,536.8,535.2,536.65,4611.0,530.6611,532.2276,530.6412,532.0789,4611.0
2024-02-21 15:40:00,537.02,537.19,536.5,536.82,4512.0,532.4457,532.6143,531.9302,532.2474,4512.0
2024-02-21 15:50:00,536.91,537.17,536.29,536.3,10831.0,532.3367,532.5945,531.722,531.7319,10831.0
2024-02-22 09:30:00,542.68,545.19,540.56,544.41,5368.0,538.0575,540.5461,535.9556,539.7728,5368.0
2024-02-22 09:40:00,543.74,545.03,541.3,544.36,1100.0,539.1085,540.3875,536.6893,539.7232,1100.0
2024-02-22 09:50:00,544.95,544.95,542.99,542.99,1311.0,540.3082,540.3082,538.3649,538.3649,1311.0
2024-02-22 10:00:00,542.94,544.02,541.55,541.95,4097.0,538.3153,539.3861,536.9372,537.3337,4097.0
2024-02-22 10:10:00,542.08,543.45,542.08,542.6,1102.0,537.4626,538.821,537.4626,537.9782,1102.0
2024-02-22 10:20:00,542.96,543.56,542.24,543.33,1503.0,538.3351,538.93,537.6213,538.702,1503.0
2024-02-22 10:30:00,543.11,544.63,543.11,544.61,6788.0,538.4839,539.9909,538.4839,539.9711,6788.0
2024-02-22 10:40:00,544.9,545.26,544.73,544.91,2026.0,540.2586,540.6156,540.0901,540.2685,2026.0
2024-02-22 10:50:00,545.04,545.67,545.0,545.29,1900.0,540.3974,541.0221,540.3578,540.6453,1900.0
2024-02-22 11:00:00,545.59,546.23,545.0,545.47,4393.0,540.9427,541.5773,540.3578,540.8238,4393.0
2024-02-22 11:10:00,546.16,546.33,546.16,546.24,1729.0,541.5079,541.6764,541.5079,541.5872,1729.0
2024-02-22 11:20:00,546.23,546.62,545.99,546.6,2131.0,541.5773,541.964,541.3393,541.9441,2131.0
2024-02-22 11:30:00,546.64,547.53,546.59,547.08,3900.0,541.9838,542.8662,541.9342,542.42,3900.0
2024-02-22 11:40:00,547.35,548.07,547.14,547.24,3589.0,542.6877,543.4016,542.4795,542.5787,3589.0
2024-02-22 11:50:00,547.25,547.51,546.29,546.29,900.0,542.5886,542.8464,541.6368,541.6368,900.0
2024-02-22 12:00:00,546.15,546.19,546.14,546.19,689.0,541.498,541.5376,541.4881,541.5376,689.0
2024-02-22 12:10:00,546.19,546.2,545.25,545.31,3616.0,541.5376,541.5475,540.6056,540.6651,3616.0
2024-02-22 12:20:00,545.29,545.86,545.27,545.73,605.0,540.6453,541.2104,540.6255,541.0815,605.0
2024-02-22 12:30:00,546.1,546.48,546.08,546.31,1793.0,541.4484,541.8252,541.4286,541.6566,1793.0
2024-02-22 12:40:00,546.05,546.57,545.96,546.57,1534.0,541.3988,541.9144,541.3096,541.9144,1534.0
2024-02-22 12:50:00,546.5,547.03,546.23,547.02,1468.0,541.845,542.3705,541.5773,542.3606,1468.0
2024-02-22 13:00:00,546.9,546.9,546.7,546.7,200.0,542.2416,542.2416,542.0433,542.0433,200.0
2024-02-22 13:10:00,546.98,546.98,546.4,546.95,700.0,542.3209,542.3209,541.7458,542.2912,700.0
2024-02-22 13:20:00,547.08,547.68,547.08,547.68,400.0,542.42,543.0149,542.42,543.0149,400.0
2024-02-22 13:30:00,547.76,547.76,547.56,547.56,200.0,543.0943,543.0943,542.896,542.896,200.0
2024-02-22 13:40:00,547.77,548.21,547.67,547.96,1500.0,543.1042,543.5404,543.005,543.2926,1500.0
2024-02-22 13:50:00,547.95,548.17,547.53,547.58,1016.0,543.2826,543.5008,542.8662,542.9158,1016.0
2024-02-22 14:00:00,547.72,548.6,547.59,548.6,1664.0,543.0546,543.9271,542.9257,543.9271,1664.0
2024-02-22 14:10:00,548.38,548.51,548.14,548.15,2234.0,543.709,543.8379,543.471,543.4809,2234.0
2024-02-22 14:20:00,548.65,548.65,548.65,548.65,100.0,543.9767,543.9767,543.9767,543.9767,100.0
2024-02-22 14:30:00,548.64,549.23,548.35,549.23,1000.0,543.9668,544.5517,543.6792,544.5517,1000.0
2024-02-22 14:40:00,548.86,548.97,548.63,548.63,1449.0,544.1849,544.2939,543.9568,543.9568,1449.0
2024-02-22 14:50:00,548.52,548.74,547.95,548.09,2193.0,543.8478,544.0659,543.2826,543.4214,2193.0
2024-02-22 15:00:00,548.02,548.77,548.0,548.1,1838.0,543.352,544.0957,543.3322,543.4314,1838.0
2024-02-22 15:10:00,548.06,549.1,548.06,549.1,2236.0,543.3917,544.4228,543.3917,544.4228,2236.0
2024-02-22 15:20:00,549.1,549.36,548.87,549.3,4193.0,544.4228,544.6806,544.1948,544.6211,4193.0
2024-02-22 15:30:00,549.06,549.32,548.49,549.02,2602.0,544.3832,544.641,543.818,544.3435,2602.0
2024-02-22 15:40:00,549.27,549.59,549.22,549.4,2201.0,544.5914,544.9087,544.5418,544.7203,2201.0
2024-02-22 15:50:00,549.29,549.68,548.14,548.16,12297.0,544.6112,544.9979,543.471,543.4908,12297.0
2024-02-23 09:30:00,549.99,550.0,547.68,549.75,4052.0,545.3053,545.3152,543.0149,545.0673,4052.0
2024-02-23 09:40:00,549.83,550.84,549.83,549.84,4519.0,545.1466,546.148,545.1466,545.1565,4519.0
2024-02-23 09:50:00,549.66,549.88,547.67,549.88,4798.0,544.9781,545.1962,543.005,545.1962,4798.0
2024-02-23 10:00:00,549.4,549.4,546.94,547.46,1100.0,544.7203,544.7203,542.2812,542.7968,1100.0
2024-02-23 10:10:00,546.39,547.75,546.39,547.33,1900.0,541.7359,543.0843,541.7359,542.6679,1900.0
2024-02-23 10:20:00,547.22,547.51,546.63,546.77,1358.0,542.5589,542.8464,541.9739,542.1127,1358.0
2024-02-23 10:30:00,546.65,547.35,546.65,547.3,1600.0,541.9937,542.6877,541.9937,542.6382,1600.0
2024-02-23 10:40:00,547.16,547.55,547.0,547.1,2396.0,542.4994,542.886,542.3407,542.4399,2396.0
2024-02-23 10:50:00,547.02,547.03,545.9,546.14,2183.0,542.3606,542.3705,541.2501,541.4881,2183.0
2024-02-23 11:00:00,546.26,546.26,545.04,545.52,3128.0,541.607,541.607,540.3974,540.8733,3128.0
2024-02-23 11:10:00,545.1,546.26,545.08,546.24,2807.0,540.4569,541.607,540.4371,541.5872,2807.0
2024-02-23 11:20:00,546.1,547.05,546.1,547.05,1958.0,541.4484,542.3903,541.4484,542.3903,1958.0
2024-02-23 11:30:00,546.75,547.35,546.36,547.35,1575.0,542.0929,542.6877,541.7062,542.6877,1575.0
2024-02-23 11:40:00,547.24,547.81,547.11,547.54,1411.0,542.5787,543.1438,542.4498,542.8761,1411.0
2024-02-23 11:50:00,547.32,547.54,547.19,547.54,626.0,542.658,542.8761,542.5291,542.8761,626.0
2024-02-23 12:00:00,547.95,548.4,547.95,548.39,403.0,543.2826,543.7288,543.2826,543.7189,403.0
2024-02-23 12:10:00,548.29,548.44,548.11,548.41,1278.0,543.6197,543.7685,543.4413,543.7387,1278.0
2024-02-23 12:20:00,548.45,548.63,548.08,548.63,1085.0,543.7784,543.9568,543.4115,543.9568,1085.0
2024-02-23 12:30:00,548.79,548.85,548.42,548.68,941.0,544.1155,544.175,543.7486,544.0064,941.0
2024-02-23 12:40:00,549.02,549.02,549.02,549.02,242.0,544.3435,544.3435,544.3435,544.3435,242.0
2024-02-23 12:50:00,549.24,549.7,548.96,549.65,1556.0,544.5616,545.0177,544.284,544.9682,1556.0
2024-02-23 13:00:00,548.88,548.89,548.88,548.88,100.0,544.2047,544.2146,544.2047,544.2047,100.0
2024-02-23 13:10:00,548.97,549.3,548.97,549.3,210.0,544.2939,544.6211,544.2939,544.6211,210.0
2024-02-23 13:20:00,549.48,549.61,549.33,549.33,1256.0,544.7996,544.9285,544.6509,544.6509,1256.0
2024-02-23 13:30:00,549.82,549.82,549.73,549.74,300.0,545.1367,545.1367,545.0475,545.0574,300.0
2024-02-23 13:40:00,549.49,549.7,549.34,549.7,788.0,544.8095,545.0177,544.6608,545.0177,788.0
2024-02-23 13:50:00,549.25,549.25,549.18,549.19,300.0,544.5716,544.5716,544.5022,544.5121,300.0
2024-02-23 14:00:00,549.05,549.05,548.33,548.51,1912.0,544.3733,544.3733,543.6594,543.8379,1912.0
2024-02-23 14:10:00,548.11,548.69,548.1,548.4,700.0,543.4413,544.0163,543.4314,543.7288,700.0
2024-02-23 14:20:00,548.34,548.52,547.33,547.96,2012.0,543.6693,543.8478,542.6679,543.2926,2012.0
2024-02-23 14:30:00,547.75,547.75,547.69,547.69,300.0,543.0843,543.0843,543.0249,543.0249,300.0
2024-02-23 14:40:00,548.15,548.76,548.15,548.45,1188.0,543.4809,544.0857,543.4809,543.7784,1188.0
2024-02-23 14:50:00,548.5,548.84,548.49,548.57,1235.0,543.828,544.1651,543.818,543.8974,1235.0
2024-02-23 15:00:00,548.77,548.89,548.13,548.36,2089.0,544.0957,544.2146,543.4611,543.6891,2089.0
2024-02-23 15:10:00,548.48,548.58,548.47,548.58,803.0,543.8081,543.9073,543.7982,543.9073,803.0
2024-02-23 15:20:00,548.4,548.6,547.98,548.16,985.0,543.7288,543.9271,543.3124,543.4908,985.0
2024-02-23 15:30:00,548.76,549.11,548.17,548.48,2668.0,544.0857,544.4328,543.5008,543.8081,2668.0
2024-02-23 15:40:00,548.54,549.24,547.84,549.24,3186.0,543.8676,544.5616,543.1736,544.5616,3186.0
2024-02-23 15:50:00,549.44,549.61,548.41,548.41,12126.0,544.7599,544.9285,543.7387,543.7387,12126.0
2024-02-26 09:30:00,549.04,555.8,549.04,552.0,2988.0,544.3634,551.0658,544.3634,547.2981,2988.0
2024-02-26 09:40:00,553.47,554.34,552.86,553.49,1500.0,548.7556,549.6182,548.1508,548.7754,1500.0
2024-02-26 09:50:00,553.42,554.19,552.83,553.93,2590.0,548.706,549.4695,548.1211,549.2117,2590.0
2024-02-26 10:00:00,554.18,554.53,552.61,554.43,2838.0,549.4596,549.8066,547.9029,549.7074,2838.0
2024-02-26 10:10:00,553.4,553.83,551.27,551.27,1995.0,548.6862,549.1126,546.5744,546.5744,1995.0
2024-02-26 10:20:00,552.2,552.32,552.2,552.22,1059.0,547.4964,547.6154,547.4964,547.5163,1059.0
2024-02-26 10:30:00,551.82,553.35,551.49,552.62,2008.0,547.1197,548.6366,546.7925,547.9129,2008.0
2024-02-26 10:40:00,552.33,552.33,552.09,552.09,450.0,547.6253,547.6253,547.3874,547.3874,450.0
2024-02-26 10:50:00,551.72,551.8,551.36,551.48,1270.0,547.0205,547.0998,546.6636,546.7826,1270.0
2024-02-26 11:00:00,551.12,551.83,550.83,551.42,1091.0,546.4256,547.1296,546.1381,546.7231,1091.0
2024-02-26 11:10:00,551.36,551.45,551.33,551.45,1400.0,546.6636,546.7528,546.6338,546.7528,1400.0
2024-02-26 11:20:00,551.22,551.22,550.52,550.58,622.0,546.5248,546.5248,545.8307,545.8902,622.0
2024-02-26 11:30:00,550.9,550.9,550.37,550.8,1583.0,546.2075,546.2075,545.682,546.1084,1583.0
2024-02-26 11:40:00,551.62,552.09,551.62,552.09,792.0,546.9214,547.3874,546.9214,547.3874,792.0
2024-02-26 11:50:00,553.0,553.49,552.99,553.39,1300.0,548.2896,548.7754,548.2797,548.6763,1300.0
2024-02-26 12:00:00,553.16,553.62,553.01,553.42,2352.0,548.4483,548.9043,548.2995,548.706,2352.0
2024-02-26 12:10:00,553.21,553.21,552.44,552.97,4408.0,548.4978,548.4978,547.7344,548.2599,4408.0
2024-02-26 12:20:00,552.82,553.54,552.69,553.54,2216.0,548.1112,548.825,547.9823,548.825,2216.0
2024-02-26 12:30:00,553.66,553.66,552.74,553.23,900.0,548.944,548.944,548.0318,548.5177,900.0
2024-02-26 12:40:00,553.17,553.31,552.86,553.27,1595.0,548.4582,548.597,548.1508,548.5573,1595.0
2024-02-26 12:50:00,553.06,553.5,552.92,553.4,1577.0,548.3491,548.7854,548.2103,548.6862,1577.0
2024-02-26 13:00:00,553.82,554.1,553.82,554.06,500.0,549.1026,549.3803,549.1026,549.3406,500.0
2024-02-26 13:10:00,554.0,554.81,553.99,554.59,2501.0,549.2811,550.0842,549.2712,549.8661,2501.0
2024-02-26 13:20:00,554.61,555.03,554.34,554.34,2450.0,549.8859,550.3023,549.6182,549.6182,2450.0
2024-02-26 13:30:00,554.14,554.37,553.21,553.9,1800.0,549.4199,549.648,548.4978,549.182,1800.0
2024-02-26 13:40:00,554.43,554.55,554.11,554.11,500.0,549.7074,549.8264,549.3902,549.3902,500.0
2024-02-26 13:50:00,554.42,554.76,554.2,554.74,1517.0,549.6975,550.0346,549.4794,550.0148,1517.0
2024-02-26 14:00:00,554.78,555.22,554.64,554.89,1472.0,550.0545,550.4907,549.9157,550.1635,1472.0
2024-02-26 14:10:00,554.89,555.87,554.63,555.86,2221.0,550.1635,551.1352,549.9057,551.1253,2221.0
2024-02-26 14:20:00,555.58,556.93,555.58,556.93,2602.0,550.8476,552.1861,550.8476,552.1861,2602.0
2024-02-26 14:30:00,556.99,557.2,556.14,556.14,3950.0,552.2456,552.4538,551.4029,551.4029,3950.0
2024-02-26 14:40:00,556.27,556.84,555.98,555.98,2174.0,551.5318,552.0969,551.2442,551.2442,2174.0
2024-02-26 14:50:00,555.76,556.0,555.49,556.0,2126.0,551.0261,551.2641,550.7584,551.2641,2126.0
2024-02-26 15:00:00,555.57,556.0,555.57,556.0,1144.0,550.8377,551.2641,550.8377,551.2641,1144.0
2024-02-26 15:10:00,556.0,556.59,555.87,555.89,2526.0,551.2641,551.849,551.1352,551.155,2526.0
2024-02-26 15:20:00,555.88,556.31,555.86,555.87,2761.0,551.1451,551.5714,551.1253,551.1352,2761.0
2024-02-26 15:30:00,555.69,555.69,554.5,554.9,2762.0,550.9567,550.9567,549.7768,550.1734,2762.0
2024-02-26 15:40:00,554.73,555.0,554.54,554.68,2051.0,550.0049,550.2726,549.8165,549.9553,2051.0
2024-02-26 15:50:00,554.83,554.83,553.1,553.13,8260.0,550.104,550.104,548.3888,548.4185,8260.0
2024-02-27 09:30:00,553.86,556.96,553.28,553.29,1512.0,549.1423,552.2159,548.5672,548.5772,1512.0
2024-02-27 09:40:00,552.96,553.05,551.75,552.87,1900.0,548.25,548.3392,547.0503,548.1607,1900.0
2024-02-27 09:50:00,552.58,553.14,552.01,552.01,405.0,547.8732,548.4284,547.3081,547.3081,405.0
2024-02-27 10:00:00,553.58,554.19,553.32,553.7,4973.0,548.8647,549.4695,548.6069,548.9837,4973.0
2024-02-27 10:10:00,553.88,555.55,553.68,555.55,5396.0,549.1621,550.8179,548.9638,550.8179,5396.0
2024-02-27 10:20:00,555.36,555.6,554.93,555.31,1433.0,550.6295,550.8675,550.2032,550.5799,1433.0
2024-02-27 10:30:00,556.23,556.75,554.77,555.07,700.0,551.4921,552.0077,550.0445,550.342,700.0
2024-02-27 10:40:00,554.46,555.36,554.43,555.19,3597.0,549.7372,550.6295,549.7074,550.461,3597.0
2024-02-27 10:50:00,555.49,556.66,555.49,556.66,976.0,550.7584,551.9184,550.7584,551.9184,976.0
2024-02-27 11:00:00,556.64,556.83,556.5,556.76,1000.0,551.8986,552.087,551.7598,552.0176,1000.0
2024-02-27 11:10:00,556.6,556.6,555.97,555.98,8018.0,551.859,551.859,551.2343,551.2442,8018.0
2024-02-27 11:20:00,555.98,556.23,555.48,555.49,4469.0,551.2442,551.4921,550.7485,550.7584,4469.0
2024-02-27 11:30:00,555.14,555.55,554.84,555.21,3301.0,550.4114,550.8179,550.1139,550.4808,3301.0
2024-02-27 11:40:00,555.43,555.78,555.16,555.72,3113.0,550.6989,551.0459,550.4312,550.9865,3113.0
2024-02-27 11:50:00,556.07,556.14,555.28,555.5,2503.0,551.3335,551.4029,550.5502,550.7683,2503.0
2024-02-27 12:00:00,555.54,555.74,555.24,555.74,2212.0,550.808,551.0063,550.5105,551.0063,2212.0
2024-02-27 12:10:00,555.75,556.54,555.75,556.54,2587.0,551.0162,551.7995,551.0162,551.7995,2587.0
2024-02-27 12:20:00,556.43,556.78,556.22,556.78,1105.0,551.6904,552.0374,551.4822,552.0374,1105.0
2024-02-27 12:30:00,556.97,557.17,556.74,556.74,1577.0,552.2258,552.4241,551.9978,551.9978,1577.0
2024-02-27 12:40:00,556.96,557.26,556.69,557.13,1850.0,552.2159,552.5133,551.9482,552.3844,1850.0
2024-02-27 12:50:00,557.39,557.39,556.71,556.71,1000.0,552.6422,552.6422,551.968,551.968,1000.0
2024-02-27 13:00:00,557.18,557.2,556.96,557.19,1124.0,552.434,552.4538,552.2159,552.4439,1124.0
2024-02-27 13:10:00,557.02,557.03,556.58,556.77,1446.0,552.2754,552.2853,551.8391,552.0275,1446.0
2024-02-27 13:20:00,556.71,557.1,556.7,556.74,900.0,551.968,552.3547,551.9581,551.9978,900.0
2024-02-27 13:30:00,556.95,557.44,556.88,557.1,2619.0,552.206,552.6918,552.1366,552.3547,2619.0
2024-02-27 13:40:00,557.03,557.11,556.56,556.96,2306.0,552.2853,552.3646,551.8193,552.2159,2306.0
2024-02-27 13:50:00,557.0,557.0,557.0,557.0,100.0,552.2556,552.2556,552.2556,552.2556,100.0
2024-02-27 14:00:00,557.24,557.74,556.98,557.49,1749.0,552.4935,552.9892,552.2357,552.7414,1749.0
2024-02-27 14:10:00,557.38,557.5,557.0,557.5,817.0,552.6323,552.7513,552.2556,552.7513,817.0
2024-02-27 14:20:00,557.31,557.7,557.0,557.7,1100.0,552.5629,552.9496,552.2556,552.9496,1100.0
2024-02-27 14:30:00,557.6,558.04,557.6,557.72,716.0,552.8504,553.2867,552.8504,552.9694,716.0
2024-02-27 14:40:00,557.76,557.81,557.5,557.53,1480.0,553.0091,553.0587,552.7513,552.781,1480.0
2024-02-27 14:50:00,557.52,558.11,557.52,557.87,6104.0,552.7711,553.3561,552.7711,553.1181,6104.0
2024-02-27 15:00:00,557.7,558.0,557.51,557.51,2684.0,552.9496,553.247,552.7612,552.7612,2684.0
2024-02-27 15:10:00,557.53,557.7,557.48,557.48,1900.0,552.781,552.9496,552.7315,552.7315,1900.0
2024-02-27 15:20:00,557.51,558.03,557.47,557.9,3699.0,552.7612,553.2768,552.7215,553.1479,3699.0
2024-02-27 15:30:00,558.01,558.23,556.84,556.96,2338.0,553.2569,553.4751,552.0969,552.2159,2338.0
2024-02-27 15:40:00,557.0,558.43,556.99,557.97,4817.0,552.2556,553.6734,552.2456,553.2173,4817.0
2024-02-27 15:50:00,557.55,559.2,557.54,559.07,18749.0,552.8009,554.4368,552.791,554.3079,18749.0
2024-02-28 09:30:00,558.83,563.38,558.83,563.38,7498.0,554.07,558.5812,554.07,558.5812,7498.0
2024-02-28 09:40:00,563.2,563.41,562.18,563.38,4690.0,558.4027,558.611,557.3914,558.5812,4690.0
2024-02-28 09:50:00,563.66,563.66,562.63,563.04,3600.0,558.8588,558.8588,557.8376,558.2441,3600.0
2024-02-28 10:00:00,563.5,563.67,562.64,562.65,4726.0,558.7002,558.8687,557.8475,557.8574,4726.0
2024-02-28 10:10:00,563.68,563.68,562.68,562.98,1048.0,558.8787,558.8787,557.8872,558.1846,1048.0
2024-02-28 10:20:00,563.35,565.0,563.35,565.0,4052.0,558.5515,560.1874,558.5515,560.1874,4052.0
2024-02-28 10:30:00,564.97,565.59,564.67,565.59,6275.0,560.1577,560.7724,559.8602,560.7724,6275.0
2024-02-28 10:40:00,565.58,567.17,565.56,566.97,4885.0,560.7625,562.3389,560.7426,562.1406,4885.0
2024-02-28 10:50:00,566.76,567.2,566.48,566.81,7136.0,561.9324,562.3687,561.6548,561.982,7136.0
2024-02-28 11:00:00,567.16,567.77,566.79,566.79,3964.0,562.329,562.9338,561.9622,561.9622,3964.0
2024-02-28 11:10:00,566.79,566.79,564.87,565.74,3517.0,561.9622,561.9622,560.0585,560.9211,3517.0
2024-02-28 11:20:00,566.17,566.68,565.98,566.68,2334.0,561.3474,561.8531,561.1591,561.8531,2334.0
2024-02-28 11:30:00,567.0,567.03,566.56,567.02,1432.0,562.1704,562.2001,561.7341,562.1902,1432.0
2024-02-28 11:40:00,567.01,567.02,565.26,565.26,10145.0,562.1803,562.1902,560.4452,560.4452,10145.0
2024-02-28 11:50:00,565.69,565.74,564.89,565.44,2028.0,560.8715,560.9211,560.0783,560.6237,2028.0
2024-02-28 12:00:00,565.27,565.68,565.24,565.38,1000.0,560.4551,560.8616,560.4254,560.5642,1000.0
2024-02-28 12:10:00,565.43,565.8,565.36,565.8,2991.0,560.6137,560.9806,560.5443,560.9806,2991.0
2024-02-28 12:20:00,565.7,565.93,565.69,565.93,500.0,560.8814,561.1095,560.8715,561.1095,500.0
2024-02-28 12:30:00,566.14,566.14,565.3,565.32,2343.0,561.3177,561.3177,560.4849,560.5047,2343.0
2024-02-28 12:40:00,565.51,566.31,565.51,566.22,2123.0,560.6931,561.4863,560.6931,561.397,2123.0
2024-02-28 12:50:00,566.37,566.37,566.17,566.17,500.0,561.5457,561.5457,561.3474,561.3474,500.0
2024-02-28 13:00:00,566.27,566.27,565.61,565.62,2813.0,561.4466,561.4466,560.7922,560.8021,2813.0
2024-02-28 13:10:00,565.59,565.96,565.59,565.96,233.0,560.7724,561.1392,560.7724,561.1392,233.0
2024-02-28 13:20:00,566.05,567.23,566.04,566.86,3921.0,561.2285,562.3984,561.2185,562.0316,3921.0
2024-02-28 13:30:00,567.13,567.2,565.49,565.77,2470.0,562.2993,562.3687,560.6732,560.9508,2470.0
2024-02-28 13:40:00,565.77,565.77,565.35,565.53,1707.0,560.9508,560.9508,560.5344,560.7129,1707.0
2024-02-28 13:50:00,565.43,565.9,565.43,565.9,1841.0,560.6137,561.0797,560.6137,561.0797,1841.0
2024-02-28 14:00:00,565.58,565.89,565.29,565.87,2553.0,560.7625,561.0698,560.4749,561.05,2553.0
2024-02-28 14:10:00,565.52,566.43,564.86,566.43,5526.0,560.703,561.6052,560.0486,561.6052,5526.0
2024-02-28 14:20:00,566.12,566.61,565.92,566.25,1749.0,561.2979,561.7837,561.0996,561.4268,1749.0
2024-02-28 14:30:00,566.34,566.52,565.69,566.03,6691.0,561.516,561.6945,560.8715,561.2086,6691.0
2024-02-28 14:40:00,565.92,566.09,565.61,565.81,2776.0,561.0996,561.2681,560.7922,560.9905,2776.0
2024-02-28 14:50:00,565.61,566.02,565.61,566.02,1632.0,560.7922,561.1987,560.7922,561.1987,1632.0
2024-02-28 15:00:00,566.12,566.4,565.41,565.41,1328.0,561.2979,561.5755,560.5939,560.5939,1328.0
2024-02-28 15:10:00,565.42,566.24,565.41,566.05,4076.0,560.6038,561.4168,560.5939,561.2285,4076.0
2024-02-28 15:20:00,565.58,566.08,565.49,565.69,3195.0,560.7625,561.2582,560.6732,560.8715,3195.0
2024-02-28 15:30:00,565.67,566.1,565.48,566.0,6805.0,560.8517,561.278,560.6633,561.1789,6805.0
2024-02-28 15:40:00,565.88,566.21,565.85,566.11,9293.0,561.0599,561.3871,561.0302,561.288,9293.0
2024-02-28 15:50:00,566.19,566.61,564.86,566.61,22064.0,561.3673,561.7837,560.0486,561.7837,22064.0
2024-02-29 09:30:00,570.0,575.01,567.04,574.37,10787.0,565.1448,570.1121,562.21,569.4776,10787.0
2024-02-29 09:40:00,573.13,573.78,569.69,573.78,6509.0,568.2482,568.8926,564.8375,568.8926,6509.0
2024-02-29 09:50:00,572.05,574.47,570.99,572.68,8822.0,567.1774,569.5767,566.1264,567.802,8822.0
2024-02-29 10:00:00,572.51,574.94,572.51,574.76,3542.0,567.6334,570.0427,567.6334,569.8643,3542.0
2024-02-29 10:10:00,574.62,575.43,572.87,573.0,11928.0,569.7255,570.5286,567.9904,568.1193,11928.0
2024-02-29 10:20:00,573.29,575.26,573.29,574.51,3090.0,568.4068,570.36,568.4068,569.6164,3090.0
2024-02-29 10:30:00,574.16,575.06,573.96,574.97,1959.0,569.2694,570.1617,569.0711,570.0725,1959.0
2024-02-29 10:40:00,575.02,575.8,573.51,574.3,5218.0,570.1221,570.8954,568.6249,569.4082,5218.0
2024-02-29 10:50:00,574.46,574.46,573.48,574.18,3991.0,569.5668,569.5668,568.5952,569.2892,3991.0
2024-02-29 11:00:00,573.54,574.59,573.54,573.69,3710.0,568.6547,569.6957,568.6547,568.8034,3710.0
2024-02-29 11:10:00,573.98,574.48,573.8,574.39,1906.0,569.0909,569.5867,568.9125,569.4974,1906.0
2024-02-29 11:20:00,574.39,574.48,573.54,574.18,4436.0,569.4974,569.5867,568.6547,569.2892,4436.0
2024-02-29 11:30:00,574.24,574.25,571.93,571.94,4576.0,569.3487,569.3586,567.0584,567.0683,4576.0
2024-02-29 11:40:00,571.88,574.54,571.85,574.54,8705.0,567.0088,569.6461,566.9791,569.6461,8705.0
2024-02-29 11:50:00,574.45,574.5,573.6,574.5,3537.0,569.5569,569.6065,568.7142,569.6065,3537.0
2024-02-29 12:00:00,574.7,575.01,572.7,572.71,6777.0,569.8048,570.1121,567.8218,567.8317,6777.0
2024-02-29 12:10:00,573.19,574.4,573.1,574.4,3639.0,568.3076,569.5073,568.2184,569.5073,3639.0
2024-02-29 12:20:00,574.4,575.09,574.33,574.85,3714.0,569.5073,570.1915,569.4379,569.9535,3714.0
2024-02-29 12:30:00,575.1,575.33,574.03,574.57,3291.0,570.2014,570.4294,569.1405,569.6759,3291.0
2024-02-29 12:40:00,574.89,575.38,574.55,575.3,2598.0,569.9932,570.479,569.6561,570.3997,2598.0
2024-02-29 12:50:00,575.09,575.55,575.09,575.48,3825.0,570.1915,570.6475,570.1915,570.5781,3825.0
2024-02-29 13:00:00,575.57,576.01,575.13,575.24,3132.0,570.6674,571.1036,570.2311,570.3402,3132.0
2024-02-29 13:10:00,575.5,576.22,575.5,576.12,2570.0,570.598,571.3118,570.598,571.2127,2570.0
2024-02-29 13:20:00,576.34,577.53,575.87,577.53,3164.0,571.4308,572.6107,570.9648,572.6107,3164.0
2024-02-29 13:30:00,577.02,577.43,576.83,577.08,4969.0,572.105,572.5115,571.9166,572.1645,4969.0
2024-02-29 13:40:00,577.08,577.43,576.91,577.43,2991.0,572.1645,572.5115,571.996,572.5115,2991.0
2024-02-29 13:50:00,577.6,578.01,577.26,577.43,2827.0,572.6801,573.0866,572.343,572.5115,2827.0
2024-02-29 14:00:00,577.82,577.82,576.74,576.74,2265.0,572.8982,572.8982,571.8274,571.8274,2265.0
2024-02-29 14:10:00,576.69,578.01,576.69,578.01,2220.0,571.7778,573.0866,571.7778,573.0866,2220.0
2024-02-29 14:20:00,577.58,577.89,577.15,577.73,3739.0,572.6603,572.9676,572.2339,572.809,3739.0
2024-02-29 14:30:00,577.73,578.03,577.38,577.79,1770.0,572.809,573.1064,572.462,572.8685,1770.0
2024-02-29 14:40:00,577.97,578.04,577.26,577.5,17380.0,573.0469,573.1163,572.343,572.5809,17380.0
2024-02-29 14:50:00,577.38,577.82,577.2,577.8,7705.0,572.462,572.8982,572.2835,572.8784,7705.0
2024-02-29 15:00:00,577.92,579.09,577.68,579.06,3144.0,572.9974,574.1574,572.7594,574.1276,3144.0
2024-02-29 15:10:00,579.16,579.92,578.24,578.42,9484.0,574.2268,574.9803,573.3146,573.4931,9484.0
2024-02-29 15:20:00,578.73,579.12,576.95,576.95,6094.0,573.8005,574.1871,572.0356,572.0356,6094.0
2024-02-29 15:30:00,577.17,577.82,577.11,577.82,3681.0,572.2537,572.8982,572.1943,572.8982,3681.0
2024-02-29 15:40:00,577.71,579.08,577.7,579.03,6495.0,572.7891,574.1475,572.7792,574.0979,6495.0
2024-02-29 15:50:00,578.78,580.79,576.99,577.18,51141.0,573.85,575.8429,572.0753,572.2637,51141.0
2024-03-01 09:30:00,577.54,580.81,577.17,578.54,8288.0,573.3389,576.5851,572.9715,574.3316,8288.0
2024-03-01 09:40:00,578.0,581.26,578.0,579.7,4171.0,573.7955,577.0318,573.7955,575.4831,4171.0
2024-03-01 09:50:00,579.33,580.07,578.5,580.07,4882.0,575.1158,575.8505,574.2919,575.8505,4882.0
2024-03-01 10:00:00,580.34,581.0,577.74,579.7,4206.0,576.1185,576.7737,573.5374,575.4831,4206.0
2024-03-01 10:10:00,580.38,580.57,579.0,579.92,4985.0,576.1582,576.3468,574.7882,575.7015,4985.0
2024-03-01 10:20:00,579.89,580.7,579.57,580.06,4280.0,575.6718,576.4759,575.3541,575.8405,4280.0
2024-03-01 10:30:00,580.72,580.72,579.73,580.28,4876.0,576.4957,576.4957,575.5129,576.0589,4876.0
2024-03-01 10:40:00,580.75,581.94,580.6,581.6,1641.0,576.5255,577.7069,576.3766,577.3693,1641.0
2024-03-01 10:50:00,581.77,582.56,581.55,582.56,5159.0,577.5381,578.3223,577.3197,578.3223,5159.0
2024-03-01 11:00:00,583.64,583.64,582.74,583.13,560.0,579.3945,579.3945,578.501,578.8882,560.0
2024-03-01 11:10:00,582.33,583.36,582.25,583.35,3565.0,578.094,579.1165,578.0146,579.1066,3565.0
2024-03-01 11:20:00,583.34,583.63,582.99,583.05,2980.0,579.0967,579.3846,578.7492,578.8088,2980.0
2024-03-01 11:30:00,582.88,583.01,582.01,582.01,2251.0,578.64,578.7691,577.7763,577.7763,2251.0
2024-03-01 11:40:00,582.13,582.5,582.0,582.47,1489.0,577.8955,578.2628,577.7664,578.233,1489.0
2024-03-01 11:50:00,582.82,583.07,582.46,582.74,3386.0,578.5804,578.8286,578.2231,578.501,3386.0
2024-03-01 12:00:00,582.5,582.7,582.14,582.44,1835.0,578.2628,578.4613,577.9054,578.2032,1835.0
2024-03-01 12:10:00,582.17,582.91,582.07,582.91,3053.0,577.9352,578.6698,577.8359,578.6698,3053.0
2024-03-01 12:20:00,583.11,583.93,582.94,583.93,2573.0,578.8683,579.6824,578.6996,579.6824,2573.0
2024-03-01 12:30:00,583.96,584.58,583.9,584.52,2975.0,579.7122,580.3276,579.6526,580.2681,2975.0
2024-03-01 12:40:00,584.33,584.76,583.91,584.73,5443.0,580.0795,580.5063,579.6625,580.4766,5443.0
2024-03-01 12:50:00,584.7,585.11,584.49,584.82,2432.0,580.4468,580.8538,580.2383,580.5659,2432.0
2024-03-01 13:00:00,584.9,584.9,584.14,584.42,6405.0,580.6453,580.6453,579.8908,580.1688,6405.0
2024-03-01 13:10:00,584.16,584.67,584.16,584.5,2100.0,579.9107,580.417,579.9107,580.2482,2100.0
2024-03-01 13:20:00,584.8,585.48,584.65,584.9,7336.0,580.546,581.2211,580.3971,580.6453,7336.0
2024-03-01 13:30:00,584.4,584.6,584.06,584.06,2948.0,580.149,580.3475,579.8114,579.8114,2948.0
2024-03-01 13:40:00,583.97,584.63,583.92,584.59,3495.0,579.7221,580.3773,579.6724,580.3376,3495.0
2024-03-01 13:50:00,584.56,585.89,584.56,585.89,1700.0,580.3078,581.6281,580.3078,581.6281,1700.0
2024-03-01 14:00:00,585.75,586.34,585.75,585.79,6189.0,581.4891,582.0748,581.4891,581.5288,6189.0
2024-03-01 14:10:00,585.69,585.85,585.3,585.3,3515.0,581.4296,581.5884,581.0424,581.0424,3515.0
2024-03-01 14:20:00,585.17,585.37,585.05,585.37,1214.0,580.9134,581.1119,580.7942,581.1119,1214.0
2024-03-01 14:30:00,585.13,585.42,584.26,584.7,6734.0,580.8736,581.1615,580.01,580.4468,6734.0
2024-03-01 14:40:00,584.51,584.69,584.26,584.48,4483.0,580.2582,580.4368,580.01,580.2284,4483.0
2024-03-01 14:50:00,584.6,586.55,584.6,586.18,9045.0,580.3475,582.2833,580.3475,581.916,9045.0
2024-03-01 15:00:00,586.01,586.29,585.76,586.09,6766.0,581.7472,582.0252,581.4991,581.8267,6766.0
2024-03-01 15:10:00,586.18,586.67,585.98,586.21,4788.0,581.916,582.4024,581.7175,581.9458,4788.0
2024-03-01 15:20:00,586.57,587.81,586.54,587.57,6551.0,582.3032,583.5342,582.2734,583.2959,6551.0
2024-03-01 15:30:00,587.44,587.72,586.98,587.7,7529.0,583.1668,583.4448,582.7102,583.425,7529.0
2024-03-01 15:40:00,587.63,588.43,587.56,588.25,14077.0,583.3555,584.1496,583.286,583.971,14077.0
2024-03-01 15:50:00,588.22,590.02,587.81,589.95,51216.0,583.9412,585.7281,583.5342,585.6586,51216.0
2024-03-04 09:30:00,603.12,603.12,594.16,600.91,29302.0,598.7328,598.7328,589.838,596.5389,29302.0
2024-03-04 09:40:00,601.42,602.91,597.0,598.86,31598.0,597.0451,598.5243,592.6573,594.5038,31598.0
2024-03-04 09:50:00,598.65,601.1,598.25,600.42,17988.0,594.2953,596.7275,593.8982,596.0524,17988.0
2024-03-04 10:00:00,600.23,601.95,598.59,601.95,7656.0,595.8638,597.5713,594.2357,597.5713,7656.0
2024-03-04 10:10:00,600.91,601.26,599.19,600.68,4788.0,596.5389,596.8863,594.8314,596.3105,4788.0
2024-03-04 10:20:00,600.25,603.98,600.23,603.24,9627.0,595.8837,599.5865,595.8638,598.8519,9627.0
2024-03-04 10:30:00,602.99,604.72,600.43,602.0,20667.0,598.6037,600.3211,596.0624,597.6209,20667.0
2024-03-04 10:40:00,601.83,603.0,600.55,602.97,40006.0,597.4522,598.6137,596.1815,598.5839,40006.0
2024-03-04 10:50:00,602.97,602.97,600.85,601.59,24420.0,598.5839,598.5839,596.4793,597.2139,24420.0
2024-03-04 11:00:00,601.55,602.55,601.36,601.94,13424.0,597.1742,598.1669,596.9856,597.5614,13424.0
2024-03-04 11:10:00,601.95,602.31,601.36,601.89,15549.0,597.5713,597.9287,596.9856,597.5117,15549.0
2024-03-04 11:20:00,601.89,602.77,601.57,602.64,12591.0,597.5117,598.3853,597.1941,598.2563,12591.0
2024-03-04 11:30:00,602.48,602.81,602.17,602.38,6459.0,598.0974,598.425,597.7897,597.9982,6459.0
2024-03-04 11:40:00,602.18,602.18,600.8,601.11,9503.0,597.7996,597.7996,596.4297,596.7374,9503.0
2024-03-04 11:50:00,601.08,602.47,601.08,601.92,9000.0,596.7076,598.0875,596.7076,597.5415,9000.0
2024-03-04 12:00:00,601.92,602.65,601.67,602.35,7231.0,597.5415,598.2662,597.2933,597.9684,7231.0
2024-03-04 12:10:00,602.33,603.23,602.13,603.17,21108.0,597.9485,598.842,597.75,598.7824,21108.0
2024-03-04 12:20:00,602.88,603.73,602.88,603.49,5193.0,598.4945,599.3383,598.4945,599.1001,5193.0
2024-03-04 12:30:00,603.49,604.06,603.27,603.85,8251.0,599.1001,599.6659,598.8817,599.4575,8251.0
2024-03-04 12:40:00,603.96,604.57,602.78,602.8,19332.0,599.5667,600.1722,598.3953,598.4151,19332.0
2024-03-04 12:50:00,602.62,602.62,600.19,600.91,9382.0,598.2364,598.2364,595.8241,596.5389,9382.0
2024-03-04 13:00:00,601.17,602.25,600.71,601.81,6588.0,596.797,597.8691,596.3403,597.4323,6588.0
2024-03-04 13:10:00,602.0,602.89,601.5,602.7,18846.0,597.6209,598.5045,597.1246,598.3158,18846.0
2024-03-04 13:20:00,602.7,602.9,600.95,601.3,3571.0,598.3158,598.5144,596.5786,596.926,3571.0
2024-03-04 13:30:00,600.99,602.25,600.96,602.09,4052.0,596.6183,597.8691,596.5885,597.7103,4052.0
2024-03-04 13:40:00,602.09,602.3,601.76,602.2,4785.0,597.7103,597.9187,597.3827,597.8195,4785.0
2024-03-04 13:50:00,602.2,602.74,602.01,602.39,4007.0,597.8195,598.3555,597.6309,598.0081,4007.0
2024-03-04 14:00:00,602.71,602.93,602.54,602.69,2056.0,598.3258,598.5442,598.157,598.3059,2056.0
2024-03-04 14:10:00,602.4,603.63,602.39,603.54,2109.0,598.018,599.2391,598.0081,599.1497,2109.0
2024-03-04 14:20:00,603.53,604.0,603.33,603.77,9178.0,599.1398,599.6064,598.9413,599.3781,9178.0
2024-03-04 14:30:00,603.92,604.85,603.92,604.74,5535.0,599.527,600.4502,599.527,600.341,5535.0
2024-03-04 14:40:00,604.74,605.0,604.52,604.88,10655.0,600.341,600.5991,600.1226,600.48,10655.0
2024-03-04 14:50:00,604.99,605.0,604.72,604.92,10710.0,600.5892,600.5991,600.3211,600.5197,10710.0
2024-03-04 15:00:00,604.86,604.86,601.5,602.77,12344.0,600.4601,600.4601,597.1246,598.3853,12344.0
2024-03-04 15:10:00,602.64,603.23,602.04,602.96,5108.0,598.2563,598.842,597.6606,598.5739,5108.0
2024-03-04 15:20:00,602.96,602.98,601.99,601.99,5831.0,598.5739,598.5938,597.611,597.611,5831.0
2024-03-04 15:30:00,601.99,603.48,601.5,603.07,19175.0,597.611,599.0902,597.1246,598.6831,19175.0
2024-03-04 15:40:00,602.87,603.27,601.82,601.91,13978.0,598.4846,598.8817,597.4422,597.5316,13978.0
2024-03-04 15:50:00,602.15,603.8,601.9,601.9,44572.0,597.7698,599.4078,597.5217,597.5217,44572.0
2024-03-05 09:30:00,598.3,599.42,597.24,597.99,22387.0,593.9478,595.0597,592.8956,593.6401,22387.0
2024-03-05 09:40:00,598.76,602.24,598.76,601.14,4446.0,594.4045,597.8592,594.4045,596.7672,4446.0
2024-03-05 09:50:00,601.43,610.73,601.39,609.58,19739.0,597.0551,606.2874,597.0154,605.1458,19739.0
2024-03-05 10:00:00,609.63,610.61,606.36,607.4,14747.0,605.1954,606.1683,601.9492,602.9816,14747.0
2024-03-05 10:10:00,607.75,607.75,605.35,605.43,5365.0,603.3291,603.3291,600.9466,601.026,5365.0
2024-03-05 10:20:00,605.2,606.05,604.9,605.36,6677.0,600.7977,601.6415,600.4998,600.9565,6677.0
2024-03-05 10:30:00,605.22,606.34,605.08,606.15,2968.0,600.8175,601.9294,600.6785,601.7407,2968.0
2024-03-05 10:40:00,605.85,606.67,605.62,606.45,4032.0,601.4429,602.257,601.2146,602.0386,4032.0
2024-03-05 10:50:00,606.69,606.71,605.46,606.18,3452.0,602.2768,602.2967,601.0558,601.7705,3452.0
2024-03-05 11:00:00,605.94,606.18,605.91,606.05,1454.0,601.5323,601.7705,601.5025,601.6415,1454.0
2024-03-05 11:10:00,606.06,606.36,605.69,605.81,14099.0,601.6514,601.9492,601.2841,601.4032,14099.0
2024-03-05 11:20:00,605.62,606.14,604.88,605.97,7720.0,601.2146,601.7308,600.48,601.5621,7720.0
2024-03-05 11:30:00,606.16,607.42,606.16,606.64,12558.0,601.7507,603.0015,601.7507,602.2272,12558.0
2024-03-05 11:40:00,606.56,607.49,605.79,605.93,5301.0,602.1478,603.071,601.3834,601.5223,5301.0
2024-03-05 11:50:00,605.92,606.65,605.74,606.65,4148.0,601.5124,602.2371,601.3337,602.2371,4148.0
2024-03-05 12:00:00,606.3,606.8,605.93,606.27,3862.0,601.8897,602.386,601.5223,601.8599,3862.0
2024-03-05 12:10:00,606.27,606.57,605.59,606.0,6510.0,601.8599,602.1577,601.1848,601.5918,6510.0
2024-03-05 12:20:00,605.83,606.26,605.63,606.08,2095.0,601.4231,601.8499,601.2245,601.6713,2095.0
2024-03-05 12:30:00,605.9,606.22,605.23,605.69,5202.0,601.4926,601.8102,600.8274,601.2841,5202.0
2024-03-05 12:40:00,605.36,605.76,605.01,605.34,3156.0,600.9565,601.3536,600.609,600.9366,3156.0
2024-03-05 12:50:00,605.11,605.53,605.09,605.2,1700.0,600.7083,601.1253,600.6885,600.7977,1700.0
2024-03-05 13:00:00,605.22,605.66,605.01,605.54,6760.0,600.8175,601.2543,600.609,601.1352,6760.0
2024-03-05 13:10:00,605.49,606.14,605.48,605.79,8351.0,601.0855,601.7308,601.0756,601.3834,8351.0
2024-03-05 13:20:00,605.75,606.08,605.64,605.79,3622.0,601.3437,601.6713,601.2345,601.3834,3622.0
2024-03-05 13:30:00,605.82,606.52,605.82,606.04,3445.0,601.4131,602.1081,601.4131,601.6315,3445.0
2024-03-05 13:40:00,605.85,605.87,605.5,605.86,8922.0,601.4429,601.4628,601.0955,601.4529,8922.0
2024-03-05 13:50:00,605.93,605.93,605.26,605.3,14500.0,601.5223,601.5223,600.8572,600.8969,14500.0
2024-03-05 14:00:00,605.28,606.4,605.28,606.4,5379.0,600.8771,601.9889,600.8771,601.9889,5379.0
2024-03-05 14:10:00,606.43,606.89,605.49,605.64,6221.0,602.0187,602.4754,601.0855,601.2345,6221.0
2024-03-05 14:20:00,605.64,605.78,605.49,605.74,5689.0,601.2345,601.3734,601.0855,601.3337,5689.0
2024-03-05 14:30:00,605.51,605.51,605.06,605.17,15330.0,601.1054,601.1054,600.6587,600.7679,15330.0
2024-03-05 14:40:00,605.17,605.17,600.2,600.36,11108.0,600.7679,600.7679,595.834,595.9929,11108.0
2024-03-05 14:50:00,600.42,602.16,600.0,602.16,11948.0,596.0524,597.7798,595.6355,597.7798,11948.0
2024-03-05 15:00:00,601.75,602.61,601.75,602.3,16599.0,597.3727,598.2265,597.3727,597.9187,16599.0
2024-03-05 15:10:00,602.05,604.04,602.04,602.73,46440.0,597.6706,599.6461,597.6606,598.3456,46440.0
2024-03-05 15:20:00,602.73,603.21,602.52,602.93,9458.0,598.3456,598.8221,598.1371,598.5442,9458.0
2024-03-05 15:30:00,602.89,603.99,602.57,603.79,17435.0,598.5045,599.5965,598.1868,599.3979,17435.0
2024-03-05 15:40:00,603.79,604.68,603.59,604.61,29491.0,599.3979,600.2814,599.1994,600.2119,29491.0
2024-03-05 15:50:00,604.69,605.14,602.66,602.75,80823.0,600.2914,600.7381,598.2761,598.3655,80823.0
2024-03-06 09:30:00,605.28,609.14,604.69,609.14,7503.0,600.8771,604.709,600.2914,604.709,7503.0
2024-03-06 09:40:00,607.92,609.41,606.85,608.68,11414.0,603.4979,604.977,602.4357,604.2523,11414.0
2024-03-06 09:50:00,608.38,609.83,607.69,609.83,7214.0,603.9545,605.394,603.2695,605.394,7214.0
2024-03-06 10:00:00,609.47,610.18,607.95,609.02,8235.0,605.0366,605.7414,603.5276,604.5899,8235.0
2024-03-06 10:10:00,608.96,612.11,608.95,609.81,16401.0,604.5303,607.6574,604.5204,605.3741,16401.0
2024-03-06 10:20:00,609.89,610.44,609.02,609.61,13989.0,605.4535,605.9995,604.5899,605.1756,13989.0
2024-03-06 10:30:00,609.85,610.72,609.13,610.72,2568.0,605.4138,606.2775,604.6991,606.2775,2568.0
2024-03-06 10:40:00,610.2,610.2,608.26,608.67,3575.0,605.7613,605.7613,603.8354,604.2424,3575.0
2024-03-06 10:50:00,608.77,610.39,608.77,610.39,4410.0,604.3417,605.9499,604.3417,605.9499,4410.0
2024-03-06 11:00:00,610.16,610.92,609.82,610.1,3316.0,605.7216,606.476,605.384,605.662,3316.0
2024-03-06 11:10:00,610.1,610.34,609.87,610.26,2011.0,605.662,605.9003,605.4337,605.8208,2011.0
2024-03-06 11:20:00,610.24,610.24,608.77,609.46,3123.0,605.801,605.801,604.3417,605.0267,3123.0
2024-03-06 11:30:00,609.39,609.4,608.9,609.4,5005.0,604.9572,604.9671,604.4707,604.9671,5005.0
2024-03-06 11:40:00,609.27,609.53,609.1,609.53,3644.0,604.838,605.0962,604.6693,605.0962,3644.0
2024-03-06 11:50:00,609.52,610.2,609.52,609.59,2960.0,605.0862,605.7613,605.0862,605.1557,2960.0
2024-03-06 12:00:00,609.87,610.52,609.87,610.29,3440.0,605.4337,606.079,605.4337,605.8506,3440.0
2024-03-06 12:10:00,610.26,610.6,609.26,609.26,3229.0,605.8208,606.1584,604.8281,604.8281,3229.0
2024-03-06 12:20:00,609.2,609.9,609.14,609.25,2918.0,604.7686,605.4635,604.709,604.8182,2918.0
2024-03-06 12:30:00,609.25,609.9,609.03,609.2,3923.0,604.8182,605.4635,604.5998,604.7686,3923.0
2024-03-06 12:40:00,609.38,609.58,609.0,609.34,3967.0,604.9472,605.1458,604.57,604.9075,3967.0
2024-03-06 12:50:00,609.25,609.83,609.12,609.38,5569.0,604.8182,605.394,604.6891,604.9472,5569.0
2024-03-06 13:00:00,609.38,609.38,609.0,609.09,5293.0,604.9472,604.9472,604.57,604.6594,5293.0
2024-03-06 13:10:00,608.83,608.83,608.2,608.38,5692.0,604.4012,604.4012,603.7758,603.9545,5692.0
2024-03-06 13:20:00,608.44,609.47,608.44,609.42,9629.0,604.0141,605.0366,604.0141,604.987,9629.0
2024-03-06 13:30:00,609.59,609.63,607.65,608.41,15757.0,605.1557,605.1954,603.2298,603.9843,15757.0
2024-03-06 13:40:00,608.26,608.67,607.66,607.71,11248.0,603.8354,604.2424,603.2398,603.2894,11248.0
2024-03-06 13:50:00,607.72,609.08,607.63,608.99,7321.0,603.2993,604.6494,603.21,604.5601,7321.0
2024-03-06 14:00:00,608.99,609.35,607.53,609.02,8558.0,604.5601,604.9175,603.1107,604.5899,8558.0
2024-03-06 14:10:00,608.88,609.38,608.11,608.67,8300.0,604.4509,604.9472,603.6865,604.2424,8300.0
2024-03-06 14:20:00,608.61,609.1,608.61,609.05,3270.0,604.1828,604.6693,604.1828,604.6196,3270.0
2024-03-06 14:30:00,609.07,609.07,608.22,608.59,7479.0,604.6395,604.6395,603.7957,604.163,7479.0
2024-03-06 14:40:00,608.54,608.96,608.44,608.6,7110.0,604.1134,604.5303,604.0141,604.1729,7110.0
2024-03-06 14:50:00,608.65,609.1,608.51,608.51,3889.0,604.2226,604.6693,604.0836,604.0836,3889.0
2024-03-06 15:00:00,608.5,609.2,608.5,608.63,8239.0,604.0736,604.7686,604.0736,604.2027,8239.0
2024-03-06 15:10:00,608.68,608.73,605.68,606.76,17020.0,604.2523,604.302,601.2742,602.3463,17020.0
2024-03-06 15:20:00,606.6,608.15,606.6,607.54,10731.0,602.1875,603.7262,602.1875,603.1206,10731.0
2024-03-06 15:30:00,607.59,608.6,607.26,608.6,12769.0,603.1703,604.1729,602.8427,604.1729,12769.0
2024-03-06 15:40:00,608.19,608.59,608.0,608.0,7732.0,603.7659,604.163,603.5773,603.5773,7732.0
2024-03-06 15:50:00,607.55,608.12,606.72,607.58,39508.0,603.1306,603.6964,602.3066,603.1603,39508.0
2024-03-07 09:30:00,611.52,613.36,609.55,612.63,3469.0,607.0717,608.8983,605.116,608.1736,3469.0
2024-03-07 09:40:00,613.68,614.55,613.07,613.09,4988.0,609.216,610.0796,608.6104,608.6303,4988.0
2024-03-07 09:50:00,612.38,615.84,612.38,614.98,7722.0,607.9254,611.3603,607.9254,610.5065,7722.0
2024-03-07 10:00:00,614.91,615.79,614.6,615.1,4567.0,610.437,611.3106,610.1293,610.6256,4567.0
2024-03-07 10:10:00,615.53,616.4,613.88,613.88,3810.0,611.0525,611.9162,609.4145,609.4145,3810.0
2024-03-07 10:20:00,614.16,614.39,613.35,613.77,3628.0,609.6925,609.9208,608.8884,609.3053,3628.0
2024-03-07 10:30:00,613.48,614.72,613.44,614.59,3350.0,609.0174,610.2484,608.9777,610.1193,3350.0
2024-03-07 10:40:00,614.51,617.08,614.51,616.37,5304.0,610.0399,612.5912,610.0399,611.8864,5304.0
2024-03-07 10:50:00,615.75,615.75,614.42,615.62,3977.0,611.2709,611.2709,609.9506,611.1419,3977.0
2024-03-07 11:00:00,615.47,615.47,614.79,614.79,1000.0,610.9929,610.9929,610.3179,610.3179,1000.0
2024-03-07 11:10:00,613.88,614.47,613.07,613.34,12128.0,609.4145,610.0002,608.6104,608.8784,12128.0
2024-03-07 11:20:00,613.0,613.53,612.38,613.3,13819.0,608.5409,609.0671,607.9254,608.8387,13819.0
2024-03-07 11:30:00,613.22,613.26,611.61,611.92,7596.0,608.7593,608.799,607.161,607.4688,7596.0
2024-03-07 11:40:00,612.18,612.34,611.09,611.72,7039.0,607.7269,607.8857,606.6448,607.2702,7039.0
2024-03-07 11:50:00,611.9,613.31,611.75,612.76,6998.0,607.4489,608.8487,607.3,608.3027,6998.0
2024-03-07 12:00:00,613.07,613.35,612.75,613.17,4307.0,608.6104,608.8884,608.2927,608.7097,4307.0
2024-03-07 12:10:00,613.14,614.07,613.02,613.17,4115.0,608.6799,609.6031,608.5608,608.7097,4115.0
2024-03-07 12:20:00,613.33,614.83,613.12,614.18,4702.0,608.8685,610.3576,608.66,609.7123,4702.0
2024-03-07 12:30:00,613.91,613.91,612.72,613.16,9916.0,609.4443,609.4443,608.263,608.6998,9916.0
2024-03-07 12:40:00,613.19,613.39,612.66,612.93,7120.0,608.7295,608.9281,608.2034,608.4714,7120.0
2024-03-07 12:50:00,613.04,613.51,612.84,613.15,3369.0,608.5806,609.0472,608.3821,608.6898,3369.0
2024-03-07 13:00:00,613.06,613.53,612.93,613.45,6692.0,608.6005,609.0671,608.4714,608.9876,6692.0
2024-03-07 13:10:00,613.51,613.79,612.62,612.69,7146.0,609.0472,609.3252,608.1637,608.2332,7146.0
2024-03-07 13:20:00,612.67,612.84,611.75,612.1,6824.0,608.2133,608.3821,607.3,607.6475,6824.0
2024-03-07 13:30:00,612.03,612.88,611.75,612.47,4804.0,607.578,608.4218,607.3,608.0148,4804.0
2024-03-07 13:40:00,612.37,613.45,612.33,613.27,5086.0,607.9155,608.9876,607.8758,608.809,5086.0
2024-03-07 13:50:00,613.1,613.17,612.56,613.15,3301.0,608.6402,608.7097,608.1041,608.6898,3301.0
2024-03-07 14:00:00,613.18,614.09,613.18,614.04,5335.0,608.7196,609.623,608.7196,609.5733,5335.0
2024-03-07 14:10:00,614.23,614.99,613.61,613.99,6203.0,609.762,610.5164,609.1465,609.5237,6203.0
2024-03-07 14:20:00,613.99,614.27,613.14,613.43,5993.0,609.5237,609.8017,608.6799,608.9678,5993.0
2024-03-07 14:30:00,613.55,613.55,612.7,613.3,2789.0,609.0869,609.0869,608.2431,608.8387,2789.0
2024-03-07 14:40:00,613.56,613.56,612.96,613.15,4344.0,609.0968,609.0968,608.5012,608.6898,4344.0
2024-03-07 14:50:00,613.06,613.48,612.35,612.41,8277.0,608.6005,609.0174,607.8956,607.9552,8277.0
2024-03-07 15:00:00,612.33,612.35,611.39,611.99,8206.0,607.8758,607.8956,606.9426,607.5383,8206.0
2024-03-07 15:10:00,612.22,612.7,612.11,612.7,6991.0,607.7666,608.2431,607.6574,608.2431,6991.0
2024-03-07 15:20:00,612.88,612.99,612.31,612.59,11350.0,608.4218,608.531,607.8559,608.1339,11350.0
2024-03-07 15:30:00,612.58,612.67,611.23,611.67,8017.0,608.124,608.2133,606.7838,607.2206,8017.0
2024-03-07 15:40:00,612.09,612.28,611.52,612.0,6252.0,607.6375,607.8262,607.0717,607.5482,6252.0
2024-03-07 15:50:00,612.17,612.59,611.37,611.61,24670.0,607.717,608.1339,606.9228,607.161,24670.0
2024-03-08 09:30:00,609.89,612.0,606.56,606.99,11012.0,605.4535,607.5482,602.1478,602.5746,11012.0
2024-03-08 09:40:00,606.99,607.2,603.9,606.17,10834.0,602.5746,602.7831,599.5071,601.7606,10834.0
2024-03-08 09:50:00,605.83,608.39,605.32,606.73,15268.0,601.4231,603.9644,600.9168,602.3165,15268.0
2024-03-08 10:00:00,606.94,608.69,606.93,607.5,12008.0,602.525,604.2623,602.5151,603.0809,12008.0
2024-03-08 10:10:00,608.21,609.09,606.51,607.13,5769.0,603.7858,604.6594,602.0981,602.7136,5769.0
2024-03-08 10:20:00,607.09,608.78,606.79,608.2,4449.0,602.6739,604.3516,602.3761,603.7758,4449.0
2024-03-08 10:30:00,608.3,608.67,606.75,606.99,6874.0,603.8751,604.2424,602.3364,602.5746,6874.0
2024-03-08 10:40:00,607.53,608.0,605.78,606.2,10350.0,603.1107,603.5773,601.3734,601.7904,10350.0
2024-03-08 10:50:00,605.78,606.53,605.67,606.5,4740.0,601.3734,602.118,601.2642,602.0882,4740.0
2024-03-08 11:00:00,606.5,606.65,605.14,605.34,6671.0,602.0882,602.2371,600.7381,600.9366,6671.0
2024-03-08 11:10:00,605.34,605.81,604.93,605.37,7740.0,600.9366,601.4032,600.5296,600.9664,7740.0
2024-03-08 11:20:00,605.37,605.69,603.89,603.89,7711.0,600.9664,601.2841,599.4972,599.4972,7711.0
2024-03-08 11:30:00,603.62,603.9,600.96,603.9,9465.0,599.2291,599.5071,596.5885,599.5071,9465.0
2024-03-08 11:40:00,603.65,603.87,602.86,603.5,8722.0,599.2589,599.4773,598.4747,599.11,8722.0
2024-03-08 11:50:00,603.76,604.57,601.22,601.26,24240.0,599.3681,600.1722,596.8466,596.8863,24240.0
2024-03-08 12:00:00,601.08,603.48,601.07,603.19,3454.0,596.7076,599.0902,596.6977,598.8023,3454.0
2024-03-08 12:10:00,603.14,603.89,602.18,602.22,12659.0,598.7526,599.4972,597.7996,597.8393,12659.0
2024-03-08 12:20:00,602.56,603.43,601.8,603.43,3262.0,598.1769,599.0405,597.4224,599.0405,3262.0
2024-03-08 12:30:00,603.15,603.47,602.49,602.72,2839.0,598.7626,599.0802,598.1074,598.3357,2839.0
2024-03-08 12:40:00,602.72,602.88,600.61,600.97,7611.0,598.3357,598.4945,596.241,596.5984,7611.0
2024-03-08 12:50:00,600.88,600.88,599.72,600.63,6137.0,596.5091,596.5091,595.3575,596.2609,6137.0
2024-03-08 13:00:00,600.21,600.21,599.27,599.67,9427.0,595.844,595.844,594.9108,595.3079,9427.0
2024-03-08 13:10:00,599.64,599.64,598.74,599.23,8657.0,595.2781,595.2781,594.3846,594.8711,8657.0
2024-03-08 13:20:00,599.22,599.27,598.65,598.76,7611.0,594.8612,594.9108,594.2953,594.4045,7611.0
2024-03-08 13:30:00,598.15,598.16,595.43,595.5,3827.0,593.7989,593.8089,591.0987,591.1682,3827.0
2024-03-08 13:40:00,595.44,595.53,594.64,595.13,4709.0,591.1086,591.198,590.3145,590.8009,4709.0
2024-03-08 13:50:00,595.13,596.48,594.4,595.9,9400.0,590.8009,592.1411,590.0762,591.5653,9400.0
2024-03-08 14:00:00,595.82,597.67,595.82,597.67,8847.0,591.4859,593.3224,591.4859,593.3224,8847.0
2024-03-08 14:10:00,597.67,598.95,597.53,598.05,11726.0,593.3224,594.5931,593.1834,593.6997,11726.0
2024-03-08 14:20:00,598.32,600.13,598.14,600.13,3448.0,593.9677,595.7645,593.789,595.7645,3448.0
2024-03-08 14:30:00,600.04,600.83,599.29,599.3,8015.0,595.6752,596.4594,594.9306,594.9406,8015.0
2024-03-08 14:40:00,599.15,599.63,598.51,598.98,12440.0,594.7917,595.2682,594.1563,594.6229,12440.0
2024-03-08 14:50:00,599.26,601.48,598.72,598.85,11605.0,594.9009,597.1047,594.3648,594.4938,11605.0
2024-03-08 15:00:00,599.14,599.65,598.14,598.46,13935.0,594.7817,595.288,593.789,594.1067,13935.0
2024-03-08 15:10:00,597.85,597.85,596.75,597.53,4134.0,593.5011,593.5011,592.4091,593.1834,4134.0
2024-03-08 15:20:00,597.17,598.5,597.01,597.61,9820.0,592.8261,594.1464,592.6672,593.2629,9820.0
2024-03-08 15:30:00,597.18,597.65,595.84,595.98,5881.0,592.836,593.3026,591.5057,591.6447,5881.0
2024-03-08 15:40:00,596.23,597.91,596.23,597.25,19510.0,591.8929,593.5607,591.8929,592.9055,19510.0
2024-03-08 15:50:00,597.04,597.92,596.57,596.7,18716.0,592.697,593.5706,592.2304,592.3595,18716.0
2024-03-11 09:30:00,596.4,596.4,592.76,594.08,5385.0,592.0617,592.0617,588.4481,589.7585,5385.0
2024-03-11 09:40:00,595.08,596.98,592.86,595.34,9813.0,590.7513,592.6374,588.5474,591.0094,9813.0
2024-03-11 09:50:00,595.34,597.0,594.28,594.28,13089.0,591.0094,592.6573,589.9571,589.9571,13089.0
2024-03-11 10:00:00,594.24,595.13,590.94,590.95,2302.0,589.9174,590.8009,586.6414,586.6513,2302.0
2024-03-11 10:10:00,590.7,592.76,590.7,592.72,8912.0,586.4031,588.4481,586.4031,588.4084,8912.0
2024-03-11 10:20:00,592.44,592.44,591.06,591.17,2179.0,588.1305,588.1305,586.7605,586.8697,2179.0
2024-03-11 10:30:00,590.43,592.1,590.39,591.86,8406.0,586.1351,587.7929,586.0954,587.5547,8406.0
2024-03-11 10:40:00,592.05,593.02,591.93,592.21,2112.0,587.7433,588.7063,587.6242,587.9021,2112.0
2024-03-11 10:50:00,592.14,593.66,592.14,592.72,4500.0,587.8327,589.3416,587.8327,588.4084,4500.0
2024-03-11 11:00:00,592.72,593.25,592.55,592.56,1385.0,588.4084,588.9346,588.2397,588.2496,1385.0
2024-03-11 11:10:00,591.99,592.07,591.04,591.63,2751.0,587.6837,587.7632,586.7407,587.3264,2751.0
2024-03-11 11:20:00,591.19,591.72,590.85,591.24,3721.0,586.8896,587.4157,586.552,586.9392,3721.0
2024-03-11 11:30:00,591.23,591.52,590.73,591.36,3359.0,586.9293,587.2172,586.4329,587.0583,3359.0
2024-03-11 11:40:00,591.3,591.62,590.77,591.62,3100.0,586.9988,587.3164,586.4726,587.3164,3100.0
2024-03-11 11:50:00,591.82,593.0,591.82,592.84,1914.0,587.515,588.6864,587.515,588.5276,1914.0
2024-03-11 12:00:00,592.67,592.67,591.72,591.73,6666.0,588.3588,588.3588,587.4157,587.4256,6666.0
2024-03-11 12:10:00,591.72,592.45,591.72,592.18,3261.0,587.4157,588.1404,587.4157,587.8724,3261.0
2024-03-11 12:20:00,592.39,592.69,592.21,592.23,2438.0,588.0808,588.3787,587.9021,587.922,2438.0
2024-03-11 12:30:00,591.9,592.18,591.9,592.18,7340.0,587.5944,587.8724,587.5944,587.8724,7340.0
2024-03-11 12:40:00,592.58,593.59,592.57,593.4,2996.0,588.2695,589.2721,588.2595,589.0835,2996.0
2024-03-11 12:50:00,593.77,594.44,593.76,594.22,1600.0,589.4508,590.1159,589.4409,589.8975,1600.0
2024-03-11 13:00:00,594.22,594.22,593.01,593.01,5190.0,589.8975,589.8975,588.6963,588.6963,5190.0
2024-03-11 13:10:00,593.01,593.45,592.53,593.26,10429.0,588.6963,589.1331,588.2198,588.9445,10429.0
2024-03-11 13:20:00,593.13,594.17,593.13,593.69,2542.0,588.8155,589.8479,588.8155,589.3714,2542.0
2024-03-11 13:30:00,593.42,593.74,593.41,593.48,2443.0,589.1033,589.421,589.0934,589.1629,2443.0
2024-03-11 13:40:00,593.48,593.48,592.81,592.81,2140.0,589.1629,589.1629,588.4978,588.4978,2140.0
2024-03-11 13:50:00,592.4,593.17,592.4,592.97,2652.0,588.0908,588.8552,588.0908,588.6566,2652.0
2024-03-11 14:00:00,593.07,593.54,593.06,593.33,1300.0,588.7559,589.2225,588.746,589.014,1300.0
2024-03-11 14:10:00,593.93,594.28,593.42,593.5,4102.0,589.6096,589.9571,589.1033,589.1828,4102.0
2024-03-11 14:20:00,593.48,594.59,593.3,594.01,3211.0,589.1629,590.2648,588.9842,589.6891,3211.0
2024-03-11 14:30:00,594.45,594.56,594.04,594.04,900.0,590.1259,590.2351,589.7188,589.7188,900.0
2024-03-11 14:40:00,594.35,594.63,593.89,594.63,3193.0,590.0266,590.3045,589.5699,590.3045,3193.0
2024-03-11 14:50:00,594.82,595.34,593.84,593.87,3413.0,590.4932,591.0094,589.5203,589.5501,3413.0
2024-03-11 15:00:00,594.09,595.71,593.37,595.71,2421.0,589.7685,591.3767,589.0537,591.3767,2421.0
2024-03-11 15:10:00,595.78,597.79,595.78,596.66,6734.0,591.4462,593.4416,591.4462,592.3198,6734.0
2024-03-11 15:20:00,597.06,597.07,595.7,596.0,2632.0,592.7169,592.7268,591.3668,591.6646,2632.0
2024-03-11 15:30:00,595.71,595.91,594.47,594.69,4600.0,591.3767,591.5752,590.1457,590.3641,4600.0
2024-03-11 15:40:00,594.8,595.28,594.45,594.45,5386.0,590.4733,590.9498,590.1259,590.1259,5386.0
2024-03-11 15:50:00,594.56,595.78,594.25,595.59,22310.0,590.2351,591.4462,589.9273,591.2576,22310.0
2024-03-12 09:30:00,597.03,598.29,595.75,597.65,4885.0,592.6871,593.9379,591.4164,593.3026,4885.0
2024-03-12 09:40:00,599.28,599.28,597.75,598.05,515.0,594.9207,594.9207,593.4018,593.6997,515.0
2024-03-12 09:50:00,597.85,600.57,597.84,600.57,1187.0,593.5011,596.2013,593.4912,596.2013,1187.0
2024-03-12 10:00:00,601.01,601.47,600.04,600.04,4078.0,596.6381,597.0948,595.6752,595.6752,4078.0
2024-03-12 10:10:00,599.97,600.09,599.35,599.36,965.0,595.6057,595.7248,594.9902,595.0001,965.0
2024-03-12 10:20:00,599.57,601.33,599.56,601.31,3061.0,595.2086,596.9558,595.1987,596.9359,3061.0
2024-03-12 10:30:00,601.31,601.66,600.09,600.26,4204.0,596.9359,597.2834,595.7248,595.8936,4204.0
2024-03-12 10:40:00,600.6,601.04,600.6,600.67,1350.0,596.2311,596.6679,596.2311,596.3006,1350.0
2024-03-12 10:50:00,600.54,600.82,599.74,600.32,1032.0,596.1716,596.4495,595.3774,595.9532,1032.0
2024-03-12 11:00:00,599.29,599.9,599.17,599.77,1538.0,594.9306,595.5362,594.8115,595.4072,1538.0
2024-03-12 11:10:00,599.77,600.25,599.77,600.08,601.0,595.4072,595.8837,595.4072,595.7149,601.0
2024-03-12 11:20:00,599.83,599.91,599.58,599.91,468.0,595.4667,595.5461,595.2185,595.5461,468.0
2024-03-12 11:30:00,599.49,599.75,599.22,599.49,1558.0,595.1292,595.3873,594.8612,595.1292,1558.0
2024-03-12 11:40:00,599.27,600.06,598.76,599.5,10542.0,594.9108,595.695,594.4045,595.1391,10542.0
2024-03-12 11:50:00,599.79,600.78,599.79,600.23,3301.0,595.427,596.4098,595.427,595.8638,3301.0
2024-03-12 12:00:00,600.59,600.69,599.73,600.48,2021.0,596.2212,596.3205,595.3674,596.112,2021.0
2024-03-12 12:10:00,600.46,600.7,600.16,600.16,891.0,596.0921,596.3304,595.7943,595.7943,891.0
2024-03-12 12:20:00,600.11,600.25,599.27,599.4,1390.0,595.7447,595.8837,594.9108,595.0398,1390.0
2024-03-12 12:30:00,599.2,599.5,599.0,599.29,1750.0,594.8413,595.1391,594.6428,594.9306,1750.0
2024-03-12 12:40:00,599.48,599.69,598.8,599.69,3608.0,595.1193,595.3277,594.4442,595.3277,3608.0
2024-03-12 12:50:00,599.69,599.8,598.99,599.67,4080.0,595.3277,595.4369,594.6328,595.3079,4080.0
2024-03-12 13:00:00,599.33,599.46,598.98,599.02,2916.0,594.9704,595.0994,594.6229,594.6626,2916.0
2024-03-12 13:10:00,599.0,600.5,599.0,600.5,1612.0,594.6428,596.1318,594.6428,596.1318,1612.0
2024-03-12 13:20:00,600.56,601.29,600.34,600.71,2227.0,596.1914,596.9161,595.973,596.3403,2227.0
2024-03-12 13:30:00,601.04,601.19,601.04,601.14,611.0,596.6679,596.8168,596.6679,596.7672,611.0
2024-03-12 13:40:00,601.0,601.51,601.0,601.51,2074.0,596.6282,597.1345,596.6282,597.1345,2074.0
2024-03-12 13:50:00,601.7,601.75,601.65,601.66,3100.0,597.3231,597.3727,597.2735,597.2834,3100.0
2024-03-12 14:00:00,601.87,602.1,601.84,602.1,577.0,597.4919,597.7202,597.4621,597.7202,577.0
2024-03-12 14:10:00,602.13,602.56,601.81,602.0,2065.0,597.75,598.1769,597.4323,597.6209,2065.0
2024-03-12 14:20:00,602.22,602.31,601.84,601.96,1066.0,597.8393,597.9287,597.4621,597.5812,1066.0
2024-03-12 14:30:00,601.98,602.83,601.78,601.79,2897.0,597.6011,598.4449,597.4025,597.4125,2897.0
2024-03-12 14:40:00,602.01,602.07,601.69,602.07,2215.0,597.6309,597.6904,597.3132,597.6904,2215.0
2024-03-12 14:50:00,601.99,602.57,601.99,602.39,1320.0,597.611,598.1868,597.611,598.0081,1320.0
2024-03-12 15:00:00,602.32,602.52,602.18,602.19,700.0,597.9386,598.1371,597.7996,597.8095,700.0
2024-03-12 15:10:00,602.27,602.28,601.37,601.61,2719.0,597.889,597.8989,596.9955,597.2338,2719.0
2024-03-12 15:20:00,601.49,602.52,601.49,602.24,4248.0,597.1146,598.1371,597.1146,597.8592,4248.0
2024-03-12 15:30:00,602.17,602.17,601.6,601.72,2646.0,597.7897,597.7897,597.2238,597.343,2646.0
2024-03-12 15:40:00,601.89,601.98,601.17,601.45,4343.0,597.5117,597.6011,596.797,597.0749,4343.0
2024-03-12 15:50:00,601.49,603.53,601.48,603.19,12191.0,597.1146,599.1398,597.1047,598.8023,12191.0
2024-03-13 09:30:00,602.98,604.12,600.86,604.12,1896.0,598.5938,599.7255,596.4892,599.7255,1896.0
2024-03-13 09:40:00,604.62,604.62,602.34,603.0,1435.0,600.2219,600.2219,597.9585,598.6137,1435.0
2024-03-13 09:50:00,602.99,603.57,602.37,602.81,3398.0,598.6037,599.1795,597.9882,598.425,3398.0
2024-03-13 10:00:00,602.81,603.42,602.41,602.69,3441.0,598.425,599.0306,598.0279,598.3059,3441.0
2024-03-13 10:10:00,604.26,605.67,603.9,605.67,1120.0,599.8645,601.2642,599.5071,601.2642,1120.0
2024-03-13 10:20:00,604.98,607.14,604.58,606.81,1570.0,600.5793,602.7235,600.1822,602.3959,1570.0
2024-03-13 10:30:00,606.57,606.72,605.68,605.68,1861.0,602.1577,602.3066,601.2742,601.2742,1861.0
2024-03-13 10:40:00,606.02,606.02,604.37,604.47,1763.0,601.6117,601.6117,599.9737,600.073,1763.0
2024-03-13 10:50:00,604.28,605.15,604.28,605.0,1534.0,599.8843,600.748,599.8843,600.5991,1534.0
2024-03-13 11:00:00,604.47,604.56,603.95,603.96,1996.0,600.073,600.1623,599.5567,599.5667,1996.0
2024-03-13 11:10:00,604.41,604.56,603.98,604.42,2177.0,600.0134,600.1623,599.5865,600.0233,2177.0
2024-03-13 11:20:00,604.84,604.84,604.07,604.25,1315.0,600.4403,600.4403,599.6759,599.8546,1315.0
2024-03-13 11:30:00,604.27,604.74,604.1,604.74,800.0,599.8744,600.341,599.7057,600.341,800.0
2024-03-13 11:40:00,604.66,604.88,604.66,604.79,400.0,600.2616,600.48,600.2616,600.3906,400.0
2024-03-13 11:50:00,605.0,605.01,604.79,604.79,882.0,600.5991,600.609,600.3906,600.3906,882.0
2024-03-13 12:00:00,604.79,604.79,604.79,604.79,0.0,600.3906,600.3906,600.3906,600.3906,0.0
2024-03-13 12:10:00,604.57,605.31,604.57,605.09,1617.0,600.1722,600.9069,600.1722,600.6885,1617.0
2024-03-13 12:20:00,604.84,605.5,604.84,605.5,1957.0,600.4403,601.0955,600.4403,601.0955,1957.0
2024-03-13 12:30:00,605.61,606.11,605.47,606.1,608.0,601.2047,601.701,601.0657,601.6911,608.0
2024-03-13 12:40:00,606.25,606.31,605.96,606.31,300.0,601.84,601.8996,601.5521,601.8996,300.0
2024-03-13 12:50:00,605.94,606.13,605.65,605.65,1430.0,601.5323,601.7209,601.2444,601.2444,1430.0
2024-03-13 13:00:00,606.11,606.16,605.39,605.74,3754.0,601.701,601.7507,600.9863,601.3337,3754.0
2024-03-13 13:10:00,605.42,606.03,605.38,605.88,1436.0,601.0161,601.6216,600.9763,601.4727,1436.0
2024-03-13 13:20:00,605.89,607.21,605.89,607.07,1132.0,601.4826,602.793,601.4826,602.6541,1132.0
2024-03-13 13:30:00,606.76,607.23,606.36,607.23,2965.0,602.3463,602.8129,601.9492,602.8129,2965.0
2024-03-13 13:40:00,607.36,607.48,606.92,606.92,1130.0,602.9419,603.0611,602.5051,602.5051,1130.0
2024-03-13 13:50:00,606.67,608.59,606.67,608.59,3380.0,602.257,604.163,602.257,604.163,3380.0
2024-03-13 14:00:00,608.55,608.95,607.87,608.2,2505.0,604.1233,604.5204,603.4482,603.7758,2505.0
2024-03-13 14:10:00,607.33,607.4,606.45,606.46,810.0,602.9122,602.9816,602.0386,602.0485,810.0
2024-03-13 14:20:00,607.23,607.23,606.18,606.18,1012.0,602.8129,602.8129,601.7705,601.7705,1012.0
2024-03-13 14:30:00,606.24,606.24,605.21,605.3,515.0,601.8301,601.8301,600.8076,600.8969,515.0
2024-03-13 14:40:00,605.07,605.42,604.84,605.36,3400.0,600.6686,601.0161,600.4403,600.9565,3400.0
2024-03-13 14:50:00,605.59,605.59,605.03,605.05,817.0,601.1848,601.1848,600.6289,600.6487,817.0
2024-03-13 15:00:00,605.15,605.27,603.5,603.5,3100.0,600.748,600.8671,599.11,599.11,3100.0
2024-03-13 15:10:00,603.59,605.09,603.59,605.09,5005.0,599.1994,600.6885,599.1994,600.6885,5005.0
2024-03-13 15:20:00,605.13,605.18,602.92,603.34,9606.0,600.7282,600.7778,598.5342,598.9512,9606.0
2024-03-13 15:30:00,603.74,604.43,603.73,604.14,2423.0,599.3483,600.0333,599.3383,599.7454,2423.0
2024-03-13 15:40:00,604.12,605.47,604.11,605.02,3832.0,599.7255,601.0657,599.7156,600.619,3832.0
2024-03-13 15:50:00,605.27,605.88,604.07,604.91,24422.0,600.8671,601.4727,599.6759,600.5098,24422.0
2024-03-14 09:30:00,602.76,605.64,600.01,603.32,5917.0,598.3754,601.2345,595.6454,598.9313,5917.0
2024-03-14 09:40:00,604.38,606.07,604.38,604.55,1326.0,599.9836,601.6613,599.9836,600.1524,1326.0
2024-03-14 09:50:00,603.85,603.96,602.0,602.86,4261.0,599.4575,599.5667,597.6209,598.4747,4261.0
2024-03-14 10:00:00,602.53,604.75,602.48,603.37,12594.0,598.1471,600.3509,598.0974,598.981,12594.0
2024-03-14 10:10:00,603.58,604.43,602.77,604.42,3900.0,599.1894,600.0333,598.3853,600.0233,3900.0
2024-03-14 10:20:00,604.42,604.42,602.92,603.2,5931.0,600.0233,600.0233,598.5342,598.8122,5931.0
2024-03-14 10:30:00,603.51,604.34,603.03,603.88,7954.0,599.1199,599.9439,598.6434,599.4873,7954.0
2024-03-14 10:40:00,603.91,604.0,603.0,603.28,3724.0,599.517,599.6064,598.6137,598.8916,3724.0
2024-03-14 10:50:00,604.39,604.4,603.11,603.42,1721.0,599.9935,600.0035,598.7229,599.0306,1721.0
2024-03-14 11:00:00,603.7,604.15,603.33,603.5,2227.0,599.3086,599.7553,598.9413,599.11,2227.0
2024-03-14 11:10:00,602.72,602.72,602.58,602.59,286.0,598.3357,598.3357,598.1967,598.2066,286.0
2024-03-14 11:20:00,602.02,602.16,600.95,601.94,3600.0,597.6408,597.7798,596.5786,597.5614,3600.0
2024-03-14 11:30:00,602.08,603.21,601.78,603.21,2900.0,597.7003,598.8221,597.4025,598.8221,2900.0
2024-03-14 11:40:00,603.09,603.35,602.07,602.91,1711.0,598.703,598.9611,597.6904,598.5243,1711.0
2024-03-14 11:50:00,603.29,603.69,602.96,603.69,737.0,598.9015,599.2986,598.5739,599.2986,737.0
2024-03-14 12:00:00,603.41,603.41,603.0,603.0,1166.0,599.0207,599.0207,598.6137,598.6137,1166.0
2024-03-14 12:10:00,602.89,603.16,602.54,602.54,698.0,598.5045,598.7725,598.157,598.157,698.0
2024-03-14 12:20:00,603.33,603.42,603.29,603.42,641.0,598.9413,599.0306,598.9015,599.0306,641.0
2024-03-14 12:30:00,603.62,604.94,603.55,604.57,1076.0,599.2291,600.5395,599.1597,600.1722,1076.0
2024-03-14 12:40:00,604.15,604.6,603.95,603.95,1513.0,599.7553,600.202,599.5567,599.5567,1513.0
2024-03-14 12:50:00,603.79,604.54,603.77,604.18,1431.0,599.3979,600.1425,599.3781,599.7851,1431.0
2024-03-14 13:00:00,603.8,604.03,603.75,604.03,599.0,599.4078,599.6362,599.3582,599.6362,599.0
2024-03-14 13:10:00,604.3,604.3,603.24,603.24,601.0,599.9042,599.9042,598.8519,598.8519,601.0
2024-03-14 13:20:00,603.14,603.98,603.1,603.1,1700.0,598.7526,599.5865,598.7129,598.7129,1700.0
2024-03-14 13:30:00,603.08,603.08,602.65,602.65,1062.0,598.6931,598.6931,598.2662,598.2662,1062.0
2024-03-14 13:40:00,603.02,605.45,603.02,605.45,4882.0,598.6335,601.0458,598.6335,601.0458,4882.0
2024-03-14 13:50:00,605.26,607.59,605.26,606.6,6404.0,600.8572,603.1703,600.8572,602.1875,6404.0
2024-03-14 14:00:00,606.19,608.19,606.18,607.75,4831.0,601.7805,603.7659,601.7705,603.3291,4831.0
2024-03-14 14:10:00,607.75,607.75,606.81,606.81,2635.0,603.3291,603.3291,602.3959,602.3959,2635.0
2024-03-14 14:20:00,607.11,607.28,606.45,606.45,1314.0,602.6938,602.8625,602.0386,602.0386,1314.0
2024-03-14 14:30:00,606.61,606.61,605.89,606.59,2662.0,602.1974,602.1974,601.4826,602.1775,2662.0
2024-03-14 14:40:00,606.59,607.15,606.51,607.15,2966.0,602.1775,602.7335,602.0981,602.7335,2966.0
2024-03-14 14:50:00,606.83,606.97,605.33,605.58,1896.0,602.4158,602.5548,600.9267,601.1749,1896.0
2024-03-14 15:00:00,605.35,605.77,603.92,603.92,2427.0,600.9466,601.3635,599.527,599.527,2427.0
2024-03-14 15:10:00,603.56,604.4,603.55,604.25,3164.0,599.1696,600.0035,599.1597,599.8546,3164.0
2024-03-14 15:20:00,604.4,604.43,603.79,603.89,5653.0,600.0035,600.0333,599.3979,599.4972,5653.0
2024-03-14 15:30:00,603.97,603.99,602.26,603.8,8944.0,599.5766,599.5965,597.879,599.4078,8944.0
2024-03-14 15:40:00,603.93,604.83,603.88,604.82,4681.0,599.5369,600.4303,599.4873,600.4204,4681.0
2024-03-14 15:50:00,604.99,607.11,604.23,606.54,18289.0,600.5892,602.6938,599.8347,602.1279,18289.0
2024-03-15 09:30:00,599.41,608.53,599.41,605.31,65485.0,595.0498,604.1034,595.0498,600.9069,65485.0
2024-03-15 09:40:00,604.67,607.21,603.1,604.09,1211.0,600.2715,602.793,598.7129,599.6957,1211.0
2024-03-15 09:50:00,603.12,603.46,601.83,601.89,1300.0,598.7328,599.0703,597.4522,597.5117,1300.0
2024-03-15 10:00:00,601.71,601.73,599.83,600.57,3545.0,597.333,597.3529,595.4667,596.2013,3545.0
2024-03-15 10:10:00,601.23,602.6,599.69,602.52,2420.0,596.8565,598.2166,595.3277,598.1371,2420.0
2024-03-15 10:20:00,602.49,602.85,601.88,602.8,1841.0,598.1074,598.4647,597.5018,598.4151,1841.0
2024-03-15 10:30:00,603.0,603.51,602.68,603.2,2500.0,598.6137,599.1199,598.296,598.8122,2500.0
2024-03-15 10:40:00,604.04,604.77,603.92,604.77,730.0,599.6461,600.3708,599.527,600.3708,730.0
2024-03-15 10:50:00,604.47,604.77,603.9,603.9,1361.0,600.073,600.3708,599.5071,599.5071,1361.0
2024-03-15 11:00:00,603.92,604.31,603.39,603.39,905.0,599.527,599.9141,599.0008,599.0008,905.0
2024-03-15 11:10:00,604.04,604.5,602.3,602.6,1587.0,599.6461,600.1027,597.9187,598.2166,1587.0
2024-03-15 11:20:00,603.03,603.77,603.03,603.57,1290.0,598.6434,599.3781,598.6434,599.1795,1290.0
2024-03-15 11:30:00,603.85,604.19,603.72,603.72,400.0,599.4575,599.795,599.3284,599.3284,400.0
2024-03-15 11:40:00,604.56,604.56,603.3,603.3,1291.0,600.1623,600.1623,598.9115,598.9115,1291.0
2024-03-15 11:50:00,603.38,603.38,601.38,601.56,1500.0,598.9909,598.9909,597.0054,597.1841,1500.0
2024-03-15 12:00:00,601.84,602.25,600.65,600.65,1653.0,597.4621,597.8691,596.2808,596.2808,1653.0
2024-03-15 12:10:00,600.63,600.63,599.65,599.65,2022.0,596.2609,596.2609,595.288,595.288,2022.0
2024-03-15 12:20:00,599.7,600.95,599.69,600.45,6423.0,595.3377,596.5786,595.3277,596.0822,6423.0
2024-03-15 12:30:00,600.22,600.67,600.22,600.67,300.0,595.8539,596.3006,595.8539,596.3006,300.0
2024-03-15 12:40:00,600.72,601.06,600.46,600.79,1058.0,596.3502,596.6878,596.0921,596.4197,1058.0
2024-03-15 12:50:00,600.44,600.79,600.28,600.28,1032.0,596.0723,596.4197,595.9134,595.9134,1032.0
2024-03-15 13:00:00,600.59,602.15,600.59,601.58,2486.0,596.2212,597.7698,596.2212,597.204,2486.0
2024-03-15 13:10:00,601.79,601.93,601.39,601.53,1661.0,597.4125,597.5514,597.0154,597.1543,1661.0
2024-03-15 13:20:00,602.13,602.72,602.13,602.34,1000.0,597.75,598.3357,597.75,597.9585,1000.0
2024-03-15 13:30:00,602.32,602.56,601.29,602.13,3000.0,597.9386,598.1769,596.9161,597.75,3000.0
2024-03-15 13:40:00,602.26,602.3,601.35,601.36,805.0,597.879,597.9187,596.9757,596.9856,805.0
2024-03-15 13:50:00,601.84,602.29,601.84,602.2,1626.0,597.4621,597.9088,597.4621,597.8195,1626.0
2024-03-15 14:00:00,602.11,602.49,601.62,601.63,1204.0,597.7301,598.1074,597.2437,597.2536,1204.0
2024-03-15 14:10:00,601.59,601.63,600.56,600.81,1539.0,597.2139,597.2536,596.1914,596.4396,1539.0
2024-03-15 14:20:00,601.11,601.42,600.03,600.92,6735.0,596.7374,597.0451,595.6653,596.5488,6735.0
2024-03-15 14:30:00,600.84,601.09,600.32,600.99,1652.0,596.4694,596.7176,595.9532,596.6183,1652.0
2024-03-15 14:40:00,601.04,601.4,599.61,599.61,1815.0,596.6679,597.0253,595.2483,595.2483,1815.0
2024-03-15 14:50:00,599.25,599.57,598.43,598.62,2625.0,594.8909,595.2086,594.0769,594.2655,2625.0
2024-03-15 15:00:00,598.12,598.63,598.12,598.51,2019.0,593.7692,594.2754,593.7692,594.1563,2019.0
2024-03-15 15:10:00,598.62,599.87,598.62,599.39,3025.0,594.2655,595.5064,594.2655,595.0299,3025.0
2024-03-15 15:20:00,599.41,599.41,598.34,598.36,2817.0,595.0498,595.0498,593.9876,594.0074,2817.0
2024-03-15 15:30:00,598.16,598.16,597.18,597.18,3125.0,593.8089,593.8089,592.836,592.836,3125.0
2024-03-15 15:40:00,597.08,598.01,596.89,597.54,4325.0,592.7367,593.66,592.5481,593.1934,4325.0
2024-03-15 15:50:00,597.51,597.53,596.11,596.27,26120.0,593.1636,593.1834,591.7738,591.9326,26120.0
2024-03-18 09:30:00,597.32,602.44,597.32,599.81,3707.0,592.975,598.0577,592.975,595.4469,3707.0
2024-03-18 09:40:00,598.62,600.7,597.92,598.84,2937.0,594.2655,596.3304,593.5706,594.4839,2937.0
2024-03-18 09:50:00,598.28,598.52,597.02,598.52,2746.0,593.928,594.1662,592.6772,594.1662,2746.0
2024-03-18 10:00:00,598.23,599.91,596.44,599.5,6253.0,593.8784,595.5461,592.1014,595.1391,6253.0
2024-03-18 10:10:00,599.34,599.66,598.73,599.65,2066.0,594.9803,595.298,594.3747,595.288,2066.0
2024-03-18 10:20:00,599.5,600.5,599.3,600.25,3400.0,595.1391,596.1318,594.9406,595.8837,3400.0
2024-03-18 10:30:00,599.33,600.18,598.94,599.89,3158.0,594.9704,595.8142,594.5832,595.5263,3158.0
2024-03-18 10:40:00,599.88,600.5,599.85,600.5,2423.0,595.5164,596.1318,595.4866,596.1318,2423.0
2024-03-18 10:50:00,600.22,601.38,600.05,600.86,8343.0,595.8539,597.0054,595.6851,596.4892,8343.0
2024-03-18 11:00:00,600.95,601.8,600.92,601.11,2025.0,596.5786,597.4224,596.5488,596.7374,2025.0
2024-03-18 11:10:00,601.18,601.18,599.72,600.54,3628.0,596.8069,596.8069,595.3575,596.1716,3628.0
2024-03-18 11:20:00,600.54,600.54,599.95,600.43,1467.0,596.1716,596.1716,595.5858,596.0624,1467.0
2024-03-18 11:30:00,600.5,600.5,599.63,600.39,1765.0,596.1318,596.1318,595.2682,596.0226,1765.0
2024-03-18 11:40:00,600.36,601.04,600.36,600.59,1000.0,595.9929,596.6679,595.9929,596.2212,1000.0
2024-03-18 11:50:00,600.22,601.3,600.15,601.28,20617.0,595.8539,596.926,595.7844,596.9062,20617.0
2024-03-18 12:00:00,601.32,601.32,600.5,600.56,2777.0,596.9459,596.9459,596.1318,596.1914,2777.0
2024-03-18 12:10:00,600.83,601.81,600.68,601.81,2565.0,596.4594,597.4323,596.3105,597.4323,2565.0
2024-03-18 12:20:00,601.59,602.45,601.53,602.35,7006.0,597.2139,598.0677,597.1543,597.9684,7006.0
2024-03-18 12:30:00,602.47,602.59,600.92,600.94,7583.0,598.0875,598.2066,596.5488,596.5686,7583.0
2024-03-18 12:40:00,600.85,601.46,600.85,601.12,2146.0,596.4793,597.0849,596.4793,596.7473,2146.0
2024-03-18 12:50:00,601.0,601.27,600.57,601.19,700.0,596.6282,596.8962,596.2013,596.8168,700.0
2024-03-18 13:00:00,601.37,601.85,601.11,601.84,1651.0,596.9955,597.472,596.7374,597.4621,1651.0
2024-03-18 13:10:00,601.55,601.96,601.12,601.64,6167.0,597.1742,597.5812,596.7473,597.2635,6167.0
2024-03-18 13:20:00,601.76,602.29,601.72,602.05,900.0,597.3827,597.9088,597.343,597.6706,900.0
2024-03-18 13:30:00,601.97,602.12,600.64,601.03,5513.0,597.5911,597.7401,596.2708,596.658,5513.0
2024-03-18 13:40:00,600.98,601.01,600.1,600.59,2200.0,596.6084,596.6381,595.7348,596.2212,2200.0
2024-03-18 13:50:00,601.03,601.04,599.91,600.4,2432.0,596.658,596.6679,595.5461,596.0326,2432.0
2024-03-18 14:00:00,600.33,600.54,599.54,599.54,1221.0,595.9631,596.1716,595.1788,595.1788,1221.0
2024-03-18 14:10:00,599.45,599.72,598.41,598.41,2240.0,595.0895,595.3575,594.057,594.057,2240.0
2024-03-18 14:20:00,598.95,599.44,597.88,599.44,4800.0,594.5931,595.0796,593.5309,595.0796,4800.0
2024-03-18 14:30:00,599.62,600.24,599.51,599.77,1100.0,595.2582,595.8737,595.149,595.4072,1100.0
2024-03-18 14:40:00,599.21,599.26,598.78,599.26,700.0,594.8512,594.9009,594.4244,594.9009,700.0
2024-03-18 14:50:00,599.2,599.38,599.03,599.38,1400.0,594.8413,595.02,594.6725,595.02,1400.0
2024-03-18 15:00:00,599.32,599.89,599.32,599.8,1826.0,594.9604,595.5263,594.9604,595.4369,1826.0
2024-03-18 15:10:00,600.03,600.09,599.88,600.01,1200.0,595.6653,595.7248,595.5164,595.6454,1200.0
2024-03-18 15:20:00,600.11,600.2,599.53,599.67,1891.0,595.7447,595.834,595.1689,595.3079,1891.0
2024-03-18 15:30:00,599.59,600.36,598.94,598.98,6116.0,595.2285,595.9929,594.5832,594.6229,6116.0
2024-03-18 15:40:00,598.96,599.25,598.47,598.97,8193.0,594.603,594.8909,594.1166,594.613,8193.0
2024-03-18 15:50:00,598.78,598.78,596.66,596.75,43421.0,594.4244,594.4244,592.3198,592.4091,43421.0
2024-03-19 09:30:00,594.39,596.24,593.88,593.88,3862.0,590.0663,591.9028,589.56,589.56,3862.0
2024-03-19 09:40:00,595.91,597.17,595.91,597.17,1300.0,591.5752,592.8261,591.5752,592.8261,1300.0
2024-03-19 09:50:00,596.11,596.11,593.71,595.36,3079.0,591.7738,591.7738,589.3912,591.0292,3079.0
2024-03-19 10:00:00,595.0,596.42,594.99,595.75,3157.0,590.6718,592.0815,590.6619,591.4164,3157.0
2024-03-19 10:10:00,595.53,596.35,595.24,595.26,1225.0,591.198,592.012,590.9101,590.93,1225.0
2024-03-19 10:20:00,595.76,596.0,594.91,595.1,2737.0,591.4263,591.6646,590.5825,590.7711,2737.0
2024-03-19 10:30:00,595.24,596.09,594.63,596.09,2493.0,590.9101,591.7539,590.3045,591.7539,2493.0
2024-03-19 10:40:00,595.56,596.35,595.45,595.47,2000.0,591.2278,592.012,591.1186,591.1384,2000.0
2024-03-19 10:50:00,595.42,595.52,594.92,594.92,1759.0,591.0888,591.1881,590.5924,590.5924,1759.0
2024-03-19 11:00:00,594.59,595.01,594.3,595.01,500.0,590.2648,590.6818,589.9769,590.6818,500.0
2024-03-19 11:10:00,595.44,595.85,595.38,595.38,1016.0,591.1086,591.5157,591.0491,591.0491,1016.0
2024-03-19 11:20:00,594.8,596.83,594.75,596.79,4553.0,590.4733,592.4885,590.4237,592.4488,4553.0
2024-03-19 11:30:00,597.87,599.14,597.86,598.97,647.0,593.521,594.7817,593.511,594.613,647.0
2024-03-19 11:40:00,599.01,599.01,598.34,598.34,700.0,594.6527,594.6527,593.9876,593.9876,700.0
2024-03-19 11:50:00,598.82,598.82,598.82,598.82,100.0,594.4641,594.4641,594.4641,594.4641,100.0
2024-03-19 12:00:00,598.89,599.85,598.88,599.6,2800.0,594.5336,595.4866,594.5236,595.2384,2800.0
2024-03-19 12:10:00,599.36,600.69,599.05,600.38,3107.0,595.0001,596.3205,594.6924,596.0127,3107.0
2024-03-19 12:20:00,600.4,600.79,600.15,600.79,2200.0,596.0326,596.4197,595.7844,596.4197,2200.0
2024-03-19 12:30:00,600.63,601.0,600.63,600.68,1069.0,596.2609,596.6282,596.2609,596.3105,1069.0
2024-03-19 12:40:00,600.93,602.76,600.93,602.61,946.0,596.5587,598.3754,596.5587,598.2265,946.0
2024-03-19 12:50:00,602.76,602.77,602.5,602.69,2700.0,598.3754,598.3853,598.1173,598.3059,2700.0
2024-03-19 13:00:00,603.04,604.25,602.42,602.5,2000.0,598.6534,599.8546,598.0379,598.1173,2000.0
2024-03-19 13:10:00,602.48,602.82,602.48,602.82,720.0,598.0974,598.435,598.0974,598.435,720.0
2024-03-19 13:20:00,602.54,603.38,602.47,603.14,4475.0,598.157,598.9909,598.0875,598.7526,4475.0
2024-03-19 13:30:00,603.6,603.81,602.55,603.06,3852.0,599.2093,599.4178,598.1669,598.6732,3852.0
2024-03-19 13:40:00,603.25,603.46,603.11,603.11,400.0,598.8618,599.0703,598.7229,598.7229,400.0
2024-03-19 13:50:00,603.25,603.25,603.01,603.01,1129.0,598.8618,598.8618,598.6236,598.6236,1129.0
2024-03-19 14:00:00,602.46,602.85,602.45,602.85,698.0,598.0776,598.4647,598.0677,598.4647,698.0
2024-03-19 14:10:00,602.75,603.72,602.74,602.98,1496.0,598.3655,599.3284,598.3555,598.5938,1496.0
2024-03-19 14:20:00,602.9,602.9,602.9,602.9,100.0,598.5144,598.5144,598.5144,598.5144,100.0
2024-03-19 14:30:00,603.03,603.37,603.03,603.37,400.0,598.6434,598.981,598.6434,598.981,400.0
2024-03-19 14:40:00,603.55,603.55,603.17,603.17,749.0,599.1597,599.1597,598.7824,598.7824,749.0
2024-03-19 14:50:00,603.46,603.46,602.65,602.65,615.0,599.0703,599.0703,598.2662,598.2662,615.0
2024-03-19 15:00:00,602.65,603.38,602.47,603.05,2375.0,598.2662,598.9909,598.0875,598.6633,2375.0
2024-03-19 15:10:00,603.4,603.4,602.79,602.87,1591.0,599.0107,599.0107,598.4052,598.4846,1591.0
2024-03-19 15:20:00,602.61,603.6,602.61,603.47,1400.0,598.2265,599.2093,598.2265,599.0802,1400.0
2024-03-19 15:30:00,603.5,603.75,603.48,603.75,905.0,599.11,599.3582,599.0902,599.3582,905.0
2024-03-19 15:40:00,604.1,604.1,602.8,603.25,1261.0,599.7057,599.7057,598.4151,598.8618,1261.0
2024-03-19 15:50:00,603.29,603.29,601.72,602.23,23999.0,598.9015,598.9015,597.343,597.8493,23999.0
2024-03-20 09:30:00,601.74,603.08,600.16,600.16,9650.0,597.3628,598.6931,595.7943,595.7943,9650.0
2024-03-20 09:40:00,604.24,605.57,601.61,605.57,2670.0,599.8446,601.165,597.2338,601.165,2670.0
2024-03-20 09:50:00,604.26,604.99,604.24,604.37,1065.0,599.8645,600.5892,599.8446,599.9737,1065.0
2024-03-20 10:00:00,604.1,606.09,604.03,605.79,1001.0,599.7057,601.6812,599.6362,601.3834,1001.0
2024-03-20 10:10:00,605.88,606.42,604.66,604.66,3000.0,601.4727,602.0088,600.2616,600.2616,3000.0
2024-03-20 10:20:00,605.05,605.05,604.0,604.74,4743.0,600.6487,600.6487,599.6064,600.341,4743.0
2024-03-20 10:30:00,604.69,605.07,604.32,605.07,1917.0,600.2914,600.6686,599.9241,600.6686,1917.0
2024-03-20 10:40:00,604.25,605.47,603.83,604.93,3044.0,599.8546,601.0657,599.4376,600.5296,3044.0
2024-03-20 10:50:00,604.73,604.82,604.22,604.22,3300.0,600.3311,600.4204,599.8248,599.8248,3300.0
2024-03-20 11:00:00,604.41,604.86,603.79,604.7,4121.0,600.0134,600.4601,599.3979,600.3013,4121.0
2024-03-20 11:10:00,604.64,604.7,604.35,604.41,1277.0,600.2417,600.3013,599.9538,600.0134,1277.0
2024-03-20 11:20:00,604.3,604.52,603.34,603.62,2008.0,599.9042,600.1226,598.9512,599.2291,2008.0
2024-03-20 11:30:00,603.4,603.4,601.16,601.27,8702.0,599.0107,599.0107,596.787,596.8962,8702.0
2024-03-20 11:40:00,601.29,601.59,599.43,600.4,4700.0,596.9161,597.2139,595.0696,596.0326,4700.0
2024-03-20 11:50:00,600.4,601.06,599.27,599.27,8240.0,596.0326,596.6878,594.9108,594.9108,8240.0
2024-03-20 12:00:00,599.57,599.57,598.44,598.47,1400.0,595.2086,595.2086,594.0868,594.1166,1400.0
2024-03-20 12:10:00,598.43,600.57,598.42,600.25,3773.0,594.0769,596.2013,594.067,595.8837,3773.0
2024-03-20 12:20:00,600.22,600.46,599.68,600.32,4719.0,595.8539,596.0921,595.3178,595.9532,4719.0
2024-03-20 12:30:00,600.32,600.32,599.06,600.14,5058.0,595.9532,595.9532,594.7023,595.7745,5058.0
2024-03-20 12:40:00,600.24,602.55,599.74,601.28,9864.0,595.8737,598.1669,595.3774,596.9062,9864.0
2024-03-20 12:50:00,601.69,601.79,600.8,601.16,2922.0,597.3132,597.4125,596.4297,596.787,2922.0
2024-03-20 13:00:00,601.63,602.11,601.35,601.69,5364.0,597.2536,597.7301,596.9757,597.3132,5364.0
2024-03-20 13:10:00,601.75,601.76,600.82,601.4,4574.0,597.3727,597.3827,596.4495,597.0253,4574.0
2024-03-20 13:20:00,601.79,602.44,601.45,601.61,2773.0,597.4125,598.0577,597.0749,597.2338,2773.0
2024-03-20 13:30:00,601.59,602.35,601.05,601.58,3983.0,597.2139,597.9684,596.6778,597.204,3983.0
2024-03-20 13:40:00,601.16,601.8,600.42,601.26,2219.0,596.787,597.4224,596.0524,596.8863,2219.0
2024-03-20 13:50:00,601.68,601.83,601.31,601.31,2020.0,597.3033,597.4522,596.9359,596.9359,2020.0
2024-03-20 14:00:00,601.22,604.0,600.45,601.93,14345.0,596.8466,599.6064,596.0822,597.5514,14345.0
2024-03-20 14:10:00,602.28,602.85,600.97,601.42,4730.0,597.8989,598.4647,596.5984,597.0451,4730.0
2024-03-20 14:20:00,601.36,602.1,600.52,601.59,4789.0,596.9856,597.7202,596.1517,597.2139,4789.0
2024-03-20 14:30:00,602.0,602.05,599.89,601.58,3394.0,597.6209,597.6706,595.5263,597.204,3394.0
2024-03-20 14:40:00,600.2,602.5,600.02,602.5,2793.0,595.834,598.1173,595.6553,598.1173,2793.0
2024-03-20 14:50:00,602.29,602.32,600.21,600.66,3312.0,597.9088,597.9386,595.844,596.2907,3312.0
2024-03-20 15:00:00,601.12,602.0,601.12,601.99,1530.0,596.7473,597.6209,596.7473,597.611,1530.0
2024-03-20 15:10:00,601.04,603.05,601.04,603.05,3904.0,596.6679,598.6633,596.6679,598.6633,3904.0
2024-03-20 15:20:00,603.05,603.95,602.29,603.59,5736.0,598.6633,599.5567,597.9088,599.1994,5736.0
2024-03-20 15:30:00,604.39,604.72,603.9,603.99,1100.0,599.9935,600.3211,599.5071,599.5965,1100.0
2024-03-20 15:40:00,603.99,603.99,602.26,602.67,2462.0,599.5965,599.5965,597.879,598.2861,2462.0
2024-03-20 15:50:00,602.21,604.1,602.06,604.08,18644.0,597.8294,599.7057,597.6805,599.6858,18644.0
2024-03-21 09:30:00,606.31,606.31,604.95,605.34,3780.0,601.8996,601.8996,600.5495,600.9366,3780.0
2024-03-21 09:40:00,604.99,606.38,604.54,604.55,5197.0,600.5892,601.9691,600.1425,600.1524,5197.0
2024-03-21 09:50:00,604.46,607.4,604.46,607.32,2310.0,600.063,602.9816,600.063,602.9022,2310.0
2024-03-21 10:00:00,608.59,608.59,608.58,608.59,100.0,604.163,604.163,604.1531,604.163,100.0
2024-03-21 10:10:00,609.16,609.84,608.63,609.84,2088.0,604.7288,605.4039,604.2027,605.4039,2088.0
2024-03-21 10:20:00,609.84,610.25,609.4,610.25,694.0,605.4039,605.8109,604.9671,605.8109,694.0
2024-03-21 10:30:00,609.43,609.72,608.77,609.72,607.0,604.9969,605.2848,604.3417,605.2848,607.0
2024-03-21 10:40:00,609.22,609.6,608.98,609.2,1507.0,604.7884,605.1656,604.5502,604.7686,1507.0
2024-03-21 10:50:00,609.35,609.76,607.98,608.71,4212.0,604.9175,605.3245,603.5574,604.2821,4212.0
2024-03-21 11:00:00,608.06,609.0,607.48,608.28,2610.0,603.6368,604.57,603.0611,603.8552,2610.0
2024-03-21 11:10:00,608.01,609.12,607.9,608.83,2560.0,603.5872,604.6891,603.478,604.4012,2560.0
2024-03-21 11:20:00,608.58,608.58,607.59,607.94,4186.0,604.1531,604.1531,603.1703,603.5177,4186.0
2024-03-21 11:30:00,607.96,609.83,607.96,608.38,5828.0,603.5376,605.394,603.5376,603.9545,5828.0
2024-03-21 11:40:00,608.33,608.95,607.87,608.0,2539.0,603.9049,604.5204,603.4482,603.5773,2539.0
2024-03-21 11:50:00,608.46,608.55,608.12,608.12,300.0,604.0339,604.1233,603.6964,603.6964,300.0
2024-03-21 12:00:00,608.23,609.09,607.79,609.0,3684.0,603.8056,604.6594,603.3688,604.57,3684.0
2024-03-21 12:10:00,609.24,609.24,609.23,609.24,298.0,604.8083,604.8083,604.7983,604.8083,298.0
2024-03-21 12:20:00,609.29,609.82,608.97,609.4,1681.0,604.8579,605.384,604.5402,604.9671,1681.0
2024-03-21 12:30:00,608.96,609.61,608.94,609.22,600.0,604.5303,605.1756,604.5104,604.7884,600.0
2024-03-21 12:40:00,608.95,609.16,608.4,609.16,1301.0,604.5204,604.7288,603.9744,604.7288,1301.0
2024-03-21 12:50:00,608.94,610.02,608.94,610.01,700.0,604.5104,605.5826,604.5104,605.5727,700.0
2024-03-21 13:00:00,608.86,609.81,608.85,609.26,1250.0,604.431,605.3741,604.4211,604.8281,1250.0
2024-03-21 13:10:00,609.27,609.28,608.95,609.21,600.0,604.838,604.848,604.5204,604.7785,600.0
2024-03-21 13:20:00,609.15,609.85,609.15,609.85,1500.0,604.7189,605.4138,604.7189,605.4138,1500.0
2024-03-21 13:30:00,609.95,610.92,609.95,610.82,885.0,605.5131,606.476,605.5131,606.3768,885.0
2024-03-21 13:40:00,611.07,611.1,610.8,611.08,625.0,606.625,606.6547,606.3569,606.6349,625.0
2024-03-21 13:50:00,611.38,612.0,611.1,612.0,2114.0,606.9327,607.5482,606.6547,607.5482,2114.0
2024-03-21 14:00:00,612.03,612.03,610.26,610.66,6017.0,607.578,607.578,605.8208,606.2179,6017.0
2024-03-21 14:10:00,610.66,611.65,610.66,611.65,1700.0,606.2179,607.2007,606.2179,607.2007,1700.0
2024-03-21 14:20:00,611.68,611.93,611.56,611.93,1500.0,607.2305,607.4787,607.1114,607.4787,1500.0
2024-03-21 14:30:00,612.16,612.16,610.6,610.72,2100.0,607.707,607.707,606.1584,606.2775,2100.0
2024-03-21 14:40:00,610.3,610.31,609.46,609.88,600.0,605.8606,605.8705,605.0267,605.4436,600.0
2024-03-21 14:50:00,609.75,610.34,609.43,610.32,4202.0,605.3146,605.9003,604.9969,605.8804,4202.0
2024-03-21 15:00:00,610.81,610.82,610.47,610.82,700.0,606.3668,606.3768,606.0293,606.3768,700.0
2024-03-21 15:10:00,611.33,612.34,611.18,612.34,1649.0,606.8831,607.8857,606.7342,607.8857,1649.0
2024-03-21 15:20:00,612.33,612.81,611.91,612.81,3290.0,607.8758,608.3523,607.4588,608.3523,3290.0
2024-03-21 15:30:00,612.32,612.82,612.02,612.74,5725.0,607.8659,608.3622,607.568,608.2828,5725.0
2024-03-21 15:40:00,612.81,613.56,612.48,612.68,3697.0,608.3523,609.0968,608.0247,608.2232,3697.0
2024-03-21 15:50:00,612.46,613.14,611.71,612.57,35106.0,608.0048,608.6799,607.2603,608.114,35106.0
2024-03-22 09:30:00,608.02,608.16,603.94,606.46,15280.0,603.5971,603.7361,599.5468,602.0485,15280.0
2024-03-22 09:40:00,606.97,607.73,605.96,607.27,4003.0,602.5548,603.3092,601.5521,602.8526,4003.0
2024-03-22 09:50:00,607.43,607.56,606.49,607.08,3006.0,603.0114,603.1405,602.0783,602.664,3006.0
2024-03-22 10:00:00,607.08,607.31,605.41,606.02,3009.0,602.664,602.8923,601.0061,601.6117,3009.0
2024-03-22 10:10:00,605.79,606.77,605.31,606.56,5819.0,601.3834,602.3562,600.9069,602.1478,5819.0
2024-03-22 10:20:00,606.56,606.56,604.56,605.34,3351.0,602.1478,602.1478,600.1623,600.9366,3351.0
2024-03-22 10:30:00,605.72,605.74,604.7,604.87,2870.0,601.3139,601.3337,600.3013,600.4701,2870.0
2024-03-22 10:40:00,604.41,604.54,603.45,604.05,14808.0,600.0134,600.1425,599.0604,599.656,14808.0
2024-03-22 10:50:00,603.81,605.17,603.81,604.76,5141.0,599.4178,600.7679,599.4178,600.3609,5141.0
2024-03-22 11:00:00,605.32,605.62,604.8,604.81,2266.0,600.9168,601.2146,600.4006,600.4105,2266.0
2024-03-22 11:10:00,605.16,605.47,605.16,605.39,2710.0,600.7579,601.0657,600.7579,600.9863,2710.0
2024-03-22 11:20:00,605.49,605.99,604.94,604.94,2230.0,601.0855,601.5819,600.5395,600.5395,2230.0
2024-03-22 11:30:00,605.56,606.58,605.55,605.64,1400.0,601.155,602.1676,601.1451,601.2345,1400.0
2024-03-22 11:40:00,605.65,605.65,604.29,604.7,3006.0,601.2444,601.2444,599.8943,600.3013,3006.0
2024-03-22 11:50:00,604.3,604.55,603.87,603.92,1622.0,599.9042,600.1524,599.4773,599.527,1622.0
2024-03-22 12:00:00,604.11,604.27,603.61,603.92,3013.0,599.7156,599.8744,599.2192,599.527,3013.0
2024-03-22 12:10:00,603.75,604.08,603.1,603.96,1624.0,599.3582,599.6858,598.7129,599.5667,1624.0
2024-03-22 12:20:00,603.93,604.38,603.86,604.14,1685.0,599.5369,599.9836,599.4674,599.7454,1685.0
2024-03-22 12:30:00,604.1,604.15,603.68,603.68,1602.0,599.7057,599.7553,599.2887,599.2887,1602.0
2024-03-22 12:40:00,603.89,605.03,603.89,604.83,4749.0,599.4972,600.6289,599.4972,600.4303,4749.0
2024-03-22 12:50:00,604.65,605.12,604.65,605.07,800.0,600.2517,600.7182,600.2517,600.6686,800.0
2024-03-22 13:00:00,604.45,604.71,604.32,604.33,1514.0,600.0531,600.3112,599.9241,599.934,1514.0
2024-03-22 13:10:00,604.54,604.85,604.2,604.68,1218.0,600.1425,600.4502,599.8049,600.2814,1218.0
2024-03-22 13:20:00,604.56,604.67,604.37,604.52,762.0,600.1623,600.2715,599.9737,600.1226,762.0
2024-03-22 13:30:00,604.62,604.66,604.03,604.5,4012.0,600.2219,600.2616,599.6362,600.1027,4012.0
2024-03-22 13:40:00,604.48,604.48,604.36,604.47,2700.0,600.0829,600.0829,599.9638,600.073,2700.0
2024-03-22 13:50:00,604.58,605.88,604.48,605.72,1512.0,600.1822,601.4727,600.0829,601.3139,1512.0
2024-03-22 14:00:00,605.91,606.01,605.66,605.66,1200.0,601.5025,601.6018,601.2543,601.2543,1200.0
2024-03-22 14:10:00,605.67,606.08,605.67,605.78,527.0,601.2642,601.6713,601.2642,601.3734,527.0
2024-03-22 14:20:00,606.15,607.05,606.14,606.98,1907.0,601.7407,602.6342,601.7308,602.5647,1907.0
2024-03-22 14:30:00,606.81,606.81,606.54,606.54,700.0,602.3959,602.3959,602.1279,602.1279,700.0
2024-03-22 14:40:00,606.41,606.78,606.09,606.78,1600.0,601.9989,602.3662,601.6812,602.3662,1600.0
2024-03-22 14:50:00,606.13,606.22,605.36,605.93,1620.0,601.7209,601.8102,600.9565,601.5223,1620.0
2024-03-22 15:00:00,605.79,605.95,605.62,605.7,1827.0,601.3834,601.5422,601.2146,601.294,1827.0
2024-03-22 15:10:00,605.7,605.7,604.35,604.88,3826.0,601.294,601.294,599.9538,600.48,3826.0
2024-03-22 15:20:00,604.79,605.12,604.51,605.12,1700.0,600.3906,600.7182,600.1127,600.7182,1700.0
2024-03-22 15:30:00,605.14,605.63,604.89,605.63,1700.0,600.7381,601.2245,600.4899,601.2245,1700.0
2024-03-22 15:40:00,605.94,605.94,605.29,605.59,2447.0,601.5323,601.5323,600.887,601.1848,2447.0
2024-03-22 15:50:00,605.75,607.32,605.58,607.11,37308.0,601.3437,602.9022,601.1749,602.6938,37308.0
2024-03-25 09:30:00,607.69,607.69,605.09,605.59,3202.0,603.2695,603.2695,600.6885,601.1848,3202.0
2024-03-25 09:40:00,605.42,606.32,604.68,604.68,3356.0,601.0161,601.9095,600.2814,600.2814,3356.0
2024-03-25 09:50:00,605.99,606.22,605.98,606.12,906.0,601.5819,601.8102,601.572,601.711,906.0
2024-03-25 10:00:00,606.43,607.81,606.42,607.81,2675.0,602.0187,603.3887,602.0088,603.3887,2675.0
2024-03-25 10:10:00,607.64,608.13,607.0,608.02,3308.0,603.2199,603.7063,602.5846,603.5971,3308.0
2024-03-25 10:20:00,607.6,607.6,606.17,606.18,10506.0,603.1802,603.1802,601.7606,601.7705,10506.0
2024-03-25 10:30:00,606.2,606.27,605.09,606.24,2179.0,601.7904,601.8599,600.6885,601.8301,2179.0
2024-03-25 10:40:00,606.2,606.2,604.72,604.72,1814.0,601.7904,601.7904,600.3211,600.3211,1814.0
2024-03-25 10:50:00,604.26,604.83,604.2,604.83,1768.0,599.8645,600.4303,599.8049,600.4303,1768.0
2024-03-25 11:00:00,605.0,605.57,604.99,605.06,1053.0,600.5991,601.165,600.5892,600.6587,1053.0
2024-03-25 11:10:00,604.83,605.95,604.82,605.86,1561.0,600.4303,601.5422,600.4204,601.4529,1561.0
2024-03-25 11:20:00,606.24,606.57,605.95,606.57,826.0,601.8301,602.1577,601.5422,602.1577,826.0
2024-03-25 11:30:00,605.98,606.31,605.53,605.89,2760.0,601.572,601.8996,601.1253,601.4826,2760.0
2024-03-25 11:40:00,605.97,606.04,605.49,606.03,542.0,601.5621,601.6315,601.0855,601.6216,542.0
2024-03-25 11:50:00,605.71,606.1,605.28,605.57,6963.0,601.3039,601.6911,600.8771,601.165,6963.0
2024-03-25 12:00:00,605.67,605.67,604.94,605.11,300.0,601.2642,601.2642,600.5395,600.7083,300.0
2024-03-25 12:10:00,605.56,605.56,605.43,605.44,300.0,601.155,601.155,601.026,601.0359,300.0
2024-03-25 12:20:00,604.92,604.92,604.45,604.45,1379.0,600.5197,600.5197,600.0531,600.0531,1379.0
2024-03-25 12:30:00,604.77,605.22,604.6,604.62,2575.0,600.3708,600.8175,600.202,600.2219,2575.0
2024-03-25 12:40:00,603.67,603.67,602.79,602.95,2578.0,599.2788,599.2788,598.4052,598.564,2578.0
2024-03-25 12:50:00,603.26,603.77,603.26,603.41,4490.0,598.8718,599.3781,598.8718,599.0207,4490.0
2024-03-25 13:00:00,603.61,604.04,603.24,604.01,978.0,599.2192,599.6461,598.8519,599.6163,978.0
2024-03-25 13:10:00,604.02,604.36,603.31,604.31,1980.0,599.6262,599.9638,598.9214,599.9141,1980.0
2024-03-25 13:20:00,604.24,604.5,603.93,603.95,1640.0,599.8446,600.1027,599.5369,599.5567,1640.0
2024-03-25 13:30:00,603.94,604.36,603.92,604.11,2093.0,599.5468,599.9638,599.527,599.7156,2093.0
2024-03-25 13:40:00,604.16,604.8,604.16,604.73,1407.0,599.7652,600.4006,599.7652,600.3311,1407.0
2024-03-25 13:50:00,604.72,605.07,604.66,604.77,2041.0,600.3211,600.6686,600.2616,600.3708,2041.0
2024-03-25 14:00:00,604.64,605.0,604.58,604.75,1302.0,600.2417,600.5991,600.1822,600.3509,1302.0
2024-03-25 14:10:00,604.81,604.81,603.53,603.68,803.0,600.4105,600.4105,599.1398,599.2887,803.0
2024-03-25 14:20:00,603.46,603.92,602.97,603.5,3090.0,599.0703,599.527,598.5839,599.11,3090.0
2024-03-25 14:30:00,602.98,602.98,602.09,602.79,936.0,598.5938,598.5938,597.7103,598.4052,936.0
2024-03-25 14:40:00,602.7,603.67,602.7,603.57,1964.0,598.3158,599.2788,598.3158,599.1795,1964.0
2024-03-25 14:50:00,603.43,604.24,603.42,604.14,2295.0,599.0405,599.8446,599.0306,599.7454,2295.0
2024-03-25 15:00:00,604.33,605.13,604.09,605.13,3752.0,599.934,600.7282,599.6957,600.7282,3752.0
2024-03-25 15:10:00,604.74,605.13,604.3,604.75,6459.0,600.341,600.7282,599.9042,600.3509,6459.0
2024-03-25 15:20:00,604.43,605.31,604.27,605.0,4327.0,600.0333,600.9069,599.8744,600.5991,4327.0
2024-03-25 15:30:00,604.77,605.91,604.53,605.39,4998.0,600.3708,601.5025,600.1325,600.9863,4998.0
2024-03-25 15:40:00,605.39,605.61,604.16,604.69,5092.0,600.9863,601.2047,599.7652,600.2914,5092.0
2024-03-25 15:50:00,604.4,605.47,604.11,604.96,29141.0,600.0035,601.0657,599.7156,600.5594,29141.0
2024-03-26 09:30:00,605.45,606.36,604.0,606.36,3276.0,601.0458,601.9492,599.6064,601.9492,3276.0
2024-03-26 09:40:00,604.86,605.8,604.86,605.09,500.0,600.4601,601.3933,600.4601,600.6885,500.0
2024-03-26 09:50:00,606.82,607.31,605.8,606.29,946.0,602.4059,602.8923,601.3933,601.8797,946.0
2024-03-26 10:00:00,606.06,606.94,605.25,606.46,3493.0,601.6514,602.525,600.8473,602.0485,3493.0
2024-03-26 10:10:00,606.46,606.71,604.81,606.71,4150.0,602.0485,602.2967,600.4105,602.2967,4150.0
2024-03-26 10:20:00,605.83,606.78,604.14,606.03,1900.0,601.4231,602.3662,599.7454,601.6216,1900.0
2024-03-26 10:30:00,606.54,607.26,606.24,606.77,2023.0,602.1279,602.8427,601.8301,602.3562,2023.0
2024-03-26 10:40:00,606.82,606.82,605.52,606.31,2420.0,602.4059,602.4059,601.1153,601.8996,2420.0
2024-03-26 10:50:00,606.13,607.24,606.01,606.65,2651.0,601.7209,602.8228,601.6018,602.2371,2651.0
2024-03-26 11:00:00,606.16,606.83,606.16,606.83,800.0,601.7507,602.4158,601.7507,602.4158,800.0
2024-03-26 11:10:00,606.88,607.41,606.88,607.41,400.0,602.4654,602.9916,602.4654,602.9916,400.0
2024-03-26 11:20:00,606.8,606.99,606.4,606.8,2292.0,602.386,602.5746,601.9889,602.386,2292.0
2024-03-26 11:30:00,606.45,606.54,606.23,606.42,700.0,602.0386,602.1279,601.8202,602.0088,700.0
2024-03-26 11:40:00,606.04,607.45,605.6,607.13,1900.0,601.6315,603.0313,601.1947,602.7136,1900.0
2024-03-26 11:50:00,607.3,607.3,606.96,606.97,400.0,602.8824,602.8824,602.5449,602.5548,400.0
2024-03-26 12:00:00,606.32,607.01,606.32,606.99,960.0,601.9095,602.5945,601.9095,602.5746,960.0
2024-03-26 12:10:00,606.71,607.55,606.71,607.55,1053.0,602.2967,603.1306,602.2967,603.1306,1053.0
2024-03-26 12:20:00,607.87,608.88,607.76,608.8,2103.0,603.4482,604.4509,603.339,604.3715,2103.0
2024-03-26 12:30:00,608.38,608.98,607.87,608.18,2300.0,603.9545,604.5502,603.4482,603.756,2300.0
2024-03-26 12:40:00,607.96,608.0,607.2,607.94,1208.0,603.5376,603.5773,602.7831,603.5177,1208.0
2024-03-26 12:50:00,607.86,608.02,607.53,607.94,903.0,603.4383,603.5971,603.1107,603.5177,903.0
2024-03-26 13:00:00,608.22,609.73,608.01,608.85,3532.0,603.7957,605.2947,603.5872,604.4211,3532.0
2024-03-26 13:10:00,608.76,609.32,607.4,607.4,6238.0,604.3318,604.8877,602.9816,602.9816,6238.0
2024-03-26 13:20:00,607.29,607.29,606.95,606.96,200.0,602.8724,602.8724,602.5349,602.5449,200.0
2024-03-26 13:30:00,607.13,608.01,607.12,607.12,871.0,602.7136,603.5872,602.7037,602.7037,871.0
2024-03-26 13:40:00,607.14,607.14,606.96,607.08,512.0,602.7235,602.7235,602.5449,602.664,512.0
2024-03-26 13:50:00,607.07,607.48,606.89,607.25,1019.0,602.6541,603.0611,602.4754,602.8327,1019.0
2024-03-26 14:00:00,607.04,607.04,607.04,607.04,225.0,602.6243,602.6243,602.6243,602.6243,225.0
2024-03-26 14:10:00,607.34,607.41,607.25,607.28,1226.0,602.9221,602.9916,602.8327,602.8625,1226.0
2024-03-26 14:20:00,607.62,608.2,607.52,607.52,2574.0,603.2,603.7758,603.1008,603.1008,2574.0
2024-03-26 14:30:00,607.85,608.09,607.84,607.93,906.0,603.4284,603.6666,603.4184,603.5078,906.0
2024-03-26 14:40:00,607.77,607.97,607.24,607.25,1514.0,603.349,603.5475,602.8228,602.8327,1514.0
2024-03-26 14:50:00,607.55,608.04,607.4,608.04,1067.0,603.1306,603.617,602.9816,603.617,1067.0
2024-03-26 15:00:00,608.04,608.95,607.89,608.95,1833.0,603.617,604.5204,603.4681,604.5204,1833.0
2024-03-26 15:10:00,608.84,609.6,608.84,609.05,5127.0,604.4112,605.1656,604.4112,604.6196,5127.0
2024-03-26 15:20:00,608.82,609.11,607.36,607.36,1618.0,604.3913,604.6792,602.9419,602.9419,1618.0
2024-03-26 15:30:00,607.46,608.28,607.34,608.28,1730.0,603.0412,603.8552,602.9221,603.8552,1730.0
2024-03-26 15:40:00,608.29,609.29,607.57,608.58,12622.0,603.8652,604.8579,603.1504,604.1531,12622.0
2024-03-26 15:50:00,608.54,610.56,608.4,610.47,39212.0,604.1134,606.1187,603.9744,606.0293,39212.0
2024-03-27 09:30:00,614.23,615.0,613.35,613.35,2470.0,609.762,610.5264,608.8884,608.8884,2470.0
2024-03-27 09:40:00,614.29,614.29,612.38,612.38,1644.0,609.8215,609.8215,607.9254,607.9254,1644.0
2024-03-27 09:50:00,612.24,612.82,610.82,611.85,8512.0,607.7864,608.3622,606.3768,607.3993,8512.0
2024-03-27 10:00:00,611.87,613.01,610.88,612.91,9264.0,607.4191,608.5508,606.4363,608.4516,9264.0
2024-03-27 10:10:00,613.37,614.09,612.31,613.63,12663.0,608.9082,609.623,607.8559,609.1663,12663.0
2024-03-27 10:20:00,613.57,613.58,612.12,613.58,3547.0,609.1068,609.1167,607.6673,609.1167,3547.0
2024-03-27 10:30:00,613.54,614.19,613.06,614.19,1399.0,609.077,609.7223,608.6005,609.7223,1399.0
2024-03-27 10:40:00,613.45,613.45,612.22,612.45,3981.0,608.9876,608.9876,607.7666,607.9949,3981.0
2024-03-27 10:50:00,612.27,614.03,612.22,613.54,3401.0,607.8162,609.5634,607.7666,609.077,3401.0
2024-03-27 11:00:00,613.51,613.82,612.5,612.5,14850.0,609.0472,609.3549,608.0446,608.0446,14850.0
2024-03-27 11:10:00,612.56,612.56,611.03,611.04,1633.0,608.1041,608.1041,606.5852,606.5952,1633.0
2024-03-27 11:20:00,610.96,610.96,609.63,610.16,1529.0,606.5158,606.5158,605.1954,605.7216,1529.0
2024-03-27 11:30:00,609.59,609.99,606.29,606.29,18346.0,605.1557,605.5528,601.8797,601.8797,18346.0
2024-03-27 11:40:00,606.02,606.46,603.77,603.82,5055.0,601.6117,602.0485,599.3781,599.4277,5055.0
2024-03-27 11:50:00,604.21,604.21,602.86,603.08,4434.0,599.8149,599.8149,598.4747,598.6931,4434.0
2024-03-27 12:00:00,602.65,603.2,602.35,602.81,3881.0,598.2662,598.8122,597.9684,598.425,3881.0
2024-03-27 12:10:00,602.85,605.0,602.84,605.0,3009.0,598.4647,600.5991,598.4548,600.5991,3009.0
2024-03-27 12:20:00,604.94,607.66,604.94,606.8,5088.0,600.5395,603.2398,600.5395,602.386,5088.0
2024-03-27 12:30:00,606.49,607.34,606.49,607.16,4062.0,602.0783,602.9221,602.0783,602.7434,4062.0
2024-03-27 12:40:00,607.54,607.54,606.96,606.96,1400.0,603.1206,603.1206,602.5449,602.5449,1400.0
2024-03-27 12:50:00,607.07,607.16,606.13,607.16,3444.0,602.6541,602.7434,601.7209,602.7434,3444.0
2024-03-27 13:00:00,607.6,607.8,606.29,606.6,1514.0,603.1802,603.3787,601.8797,602.1875,1514.0
2024-03-27 13:10:00,606.21,607.18,606.09,606.72,3925.0,601.8003,602.7633,601.6812,602.3066,3925.0
2024-03-27 13:20:00,606.95,607.05,606.37,606.7,16843.0,602.5349,602.6342,601.9591,602.2867,16843.0
2024-03-27 13:30:00,606.75,607.14,606.38,607.0,3688.0,602.3364,602.7235,601.9691,602.5846,3688.0
2024-03-27 13:40:00,607.18,607.51,606.99,607.37,1500.0,602.7633,603.0908,602.5746,602.9519,1500.0
2024-03-27 13:50:00,607.42,607.58,607.33,607.39,900.0,603.0015,603.1603,602.9122,602.9717,900.0
2024-03-27 14:00:00,607.61,607.97,606.68,606.77,2831.0,603.1901,603.5475,602.2669,602.3562,2831.0
2024-03-27 14:10:00,606.68,608.09,606.64,607.82,2802.0,602.2669,603.6666,602.2272,603.3986,2802.0
2024-03-27 14:20:00,607.81,608.98,607.81,608.81,3274.0,603.3887,604.5502,603.3887,604.3814,3274.0
2024-03-27 14:30:00,608.97,609.01,608.4,608.4,3025.0,604.5402,604.5799,603.9744,603.9744,3025.0
2024-03-27 14:40:00,608.16,608.16,606.76,607.15,1653.0,603.7361,603.7361,602.3463,602.7335,1653.0
2024-03-27 14:50:00,607.21,607.5,606.68,607.31,3349.0,602.793,603.0809,602.2669,602.8923,3349.0
2024-03-27 15:00:00,607.48,608.24,607.3,607.47,6121.0,603.0611,603.8155,602.8824,603.0511,6121.0
2024-03-27 15:10:00,606.71,607.14,605.88,606.19,10097.0,602.2967,602.7235,601.4727,601.7805,10097.0
2024-03-27 15:20:00,606.12,606.81,605.83,606.8,2735.0,601.711,602.3959,601.4231,602.386,2735.0
2024-03-27 15:30:00,606.6,609.4,606.6,609.4,5827.0,602.1875,604.9671,602.1875,604.9671,5827.0
2024-03-27 15:40:00,609.25,609.89,608.99,609.17,4100.0,604.8182,605.4535,604.5601,604.7388,4100.0
2024-03-27 15:50:00,609.36,612.19,608.88,612.15,37207.0,604.9274,607.7368,604.4509,607.6971,37207.0
2024-03-28 09:30:00,611.82,611.82,609.36,610.21,2844.0,607.3695,607.3695,604.9274,605.7712,2844.0
2024-03-28 09:40:00,609.93,612.19,609.64,612.19,1497.0,605.4932,607.7368,605.2054,607.7368,1497.0
2024-03-28 09:50:00,611.97,613.26,611.46,612.87,7200.0,607.5184,608.799,607.0121,608.4119,7200.0
2024-03-28 10:00:00,612.79,613.88,612.38,612.38,2236.0,608.3324,609.4145,607.9254,607.9254,2236.0
2024-03-28 10:10:00,612.49,613.48,611.41,612.43,3157.0,608.0346,609.0174,606.9625,607.9751,3157.0
2024-03-28 10:20:00,612.55,612.55,611.0,612.38,2567.0,608.0942,608.0942,606.5555,607.9254,2567.0
2024-03-28 10:30:00,611.55,611.61,611.38,611.54,1222.0,607.1015,607.161,606.9327,607.0915,1222.0
2024-03-28 10:40:00,611.28,612.48,611.28,612.48,1567.0,606.8334,608.0247,606.8334,608.0247,1567.0
2024-03-28 10:50:00,611.4,612.83,611.4,612.24,688.0,606.9526,608.3722,606.9526,607.7864,688.0
2024-03-28 11:00:00,612.1,612.45,611.35,612.45,1980.0,607.6475,607.9949,606.9029,607.9949,1980.0
2024-03-28 11:10:00,611.75,612.67,611.6,612.67,1100.0,607.3,608.2133,607.1511,608.2133,1100.0
2024-03-28 11:20:00,612.43,612.57,611.36,611.56,4414.0,607.9751,608.114,606.9128,607.1114,4414.0
2024-03-28 11:30:00,611.56,612.96,611.56,612.96,1104.0,607.1114,608.5012,607.1114,608.5012,1104.0
2024-03-28 11:40:00,612.73,613.95,612.73,613.95,1801.0,608.2729,609.484,608.2729,609.484,1801.0
2024-03-28 11:50:00,614.03,614.03,612.9,612.9,919.0,609.5634,609.5634,608.4416,608.4416,919.0
2024-03-28 12:00:00,612.59,613.57,612.59,613.26,575.0,608.1339,609.1068,608.1339,608.799,575.0
2024-03-28 12:10:00,613.04,613.04,612.95,612.95,200.0,608.5806,608.5806,608.4913,608.4913,200.0
2024-03-28 12:20:00,612.69,612.97,612.48,612.49,2315.0,608.2332,608.5111,608.0247,608.0346,2315.0
2024-03-28 12:30:00,612.37,612.37,611.32,611.36,2642.0,607.9155,607.9155,606.8731,606.9128,2642.0
2024-03-28 12:40:00,611.36,611.67,611.34,611.62,509.0,606.9128,607.2206,606.893,607.171,509.0
2024-03-28 12:50:00,611.85,611.91,611.85,611.91,301.0,607.3993,607.4588,607.3993,607.4588,301.0
2024-03-28 13:00:00,612.0,612.92,612.0,612.92,600.0,607.5482,608.4615,607.5482,608.4615,600.0
2024-03-28 13:10:00,612.99,612.99,611.93,612.53,1850.0,608.531,608.531,607.4787,608.0743,1850.0
2024-03-28 13:20:00,612.77,612.77,611.93,612.43,724.0,608.3126,608.3126,607.4787,607.9751,724.0
2024-03-28 13:30:00,612.14,612.44,612.12,612.36,900.0,607.6872,607.985,607.6673,607.9056,900.0
2024-03-28 13:40:00,612.01,612.01,611.92,611.92,300.0,607.5581,607.5581,607.4688,607.4688,300.0
2024-03-28 13:50:00,612.09,612.74,611.84,612.71,929.0,607.6375,608.2828,607.3894,608.253,929.0
2024-03-28 14:00:00,612.49,612.71,612.12,612.4,2105.0,608.0346,608.253,607.6673,607.9453,2105.0
2024-03-28 14:10:00,612.95,613.0,612.79,612.89,1144.0,608.4913,608.5409,608.3324,608.4317,1144.0
2024-03-28 14:20:00,612.95,612.95,612.24,612.54,2167.0,608.4913,608.4913,607.7864,608.0843,2167.0
2024-03-28 14:30:00,612.74,613.14,612.74,613.1,3760.0,608.2828,608.6799,608.2828,608.6402,3760.0
2024-03-28 14:40:00,613.05,613.05,611.96,612.64,1230.0,608.5906,608.5906,607.5085,608.1835,1230.0
2024-03-28 14:50:00,612.63,613.91,612.63,613.9,1201.0,608.1736,609.4443,608.1736,609.4344,1201.0
2024-03-28 15:00:00,613.9,614.31,613.63,613.68,1348.0,609.4344,609.8414,609.1663,609.216,1348.0
2024-03-28 15:10:00,614.33,614.52,613.33,614.51,1700.0,609.8612,610.0499,608.8685,610.0399,1700.0
2024-03-28 15:20:00,614.34,614.73,614.3,614.56,881.0,609.8712,610.2583,609.8315,610.0896,881.0
2024-03-28 15:30:00,614.86,615.11,613.93,613.94,2097.0,610.3874,610.6356,609.4641,609.4741,2097.0
2024-03-28 15:40:00,613.84,614.24,613.48,613.49,3079.0,609.3748,609.7719,609.0174,609.0273,3079.0
2024-03-28 15:50:00,613.19,614.31,612.62,613.3,18360.0,608.7295,609.8414,608.1637,608.8387,18360.0
2024-04-01 09:30:00,614.0,616.5,611.72,611.74,5309.0,609.5336,612.0155,607.2702,607.2901,5309.0
2024-04-01 09:40:00,611.98,612.77,611.01,612.31,2356.0,607.5283,608.3126,606.5654,607.8559,2356.0
2024-04-01 09:50:00,612.77,612.78,611.2,611.9,813.0,608.3126,608.3225,606.754,607.4489,813.0
2024-04-01 10:00:00,610.86,611.48,607.68,608.45,4977.0,606.4165,607.032,603.2596,604.024,4977.0
2024-04-01 10:10:00,608.59,609.55,608.12,608.12,3656.0,604.163,605.116,603.6964,603.6964,3656.0
2024-04-01 10:20:00,608.01,609.22,608.0,608.0,2552.0,603.5872,604.7884,603.5773,603.5773,2552.0
2024-04-01 10:30:00,607.95,607.95,606.89,607.86,2725.0,603.5276,603.5276,602.4754,603.4383,2725.0
2024-04-01 10:40:00,607.15,608.24,607.15,607.82,925.0,602.7335,603.8155,602.7335,603.3986,925.0
2024-04-01 10:50:00,607.55,608.23,607.19,608.15,1655.0,603.1306,603.8056,602.7732,603.7262,1655.0
2024-04-01 11:00:00,608.61,609.39,608.57,609.39,427.0,604.1828,604.9572,604.1431,604.9572,427.0
2024-04-01 11:10:00,609.0,609.23,608.42,608.49,1326.0,604.57,604.7983,603.9942,604.0637,1326.0
2024-04-01 11:20:00,608.67,608.93,608.6,608.61,732.0,604.2424,604.5005,604.1729,604.1828,732.0
2024-04-01 11:30:00,608.65,608.65,607.69,607.69,989.0,604.2226,604.2226,603.2695,603.2695,989.0
2024-04-01 11:40:00,607.11,607.25,607.11,607.25,200.0,602.6938,602.8327,602.6938,602.8327,200.0
2024-04-01 11:50:00,606.53,607.71,606.35,607.71,5567.0,602.118,603.2894,601.9393,603.2894,5567.0
2024-04-01 12:00:00,607.64,608.35,607.5,608.0,3328.0,603.2199,603.9247,603.0809,603.5773,3328.0
2024-04-01 12:10:00,607.98,608.15,607.66,607.95,5000.0,603.5574,603.7262,603.2398,603.5276,5000.0
2024-04-01 12:20:00,607.82,608.18,607.82,608.1,577.0,603.3986,603.756,603.3986,603.6766,577.0
2024-04-01 12:30:00,608.42,608.78,607.83,608.0,1400.0,603.9942,604.3516,603.4085,603.5773,1400.0
2024-04-01 12:40:00,608.21,608.21,607.84,607.85,1522.0,603.7858,603.7858,603.4184,603.4284,1522.0
2024-04-01 12:50:00,607.48,608.26,607.36,607.36,2450.0,603.0611,603.8354,602.9419,602.9419,2450.0
2024-04-01 13:00:00,606.96,606.96,605.66,606.64,2737.0,602.5449,602.5449,601.2543,602.2272,2737.0
2024-04-01 13:10:00,606.12,607.33,606.12,606.86,4222.0,601.711,602.9122,601.711,602.4456,4222.0
2024-04-01 13:20:00,606.86,607.08,605.91,606.05,2700.0,602.4456,602.664,601.5025,601.6415,2700.0
2024-04-01 13:30:00,606.61,607.38,606.36,607.38,2015.0,602.1974,602.9618,601.9492,602.9618,2015.0
2024-04-01 13:40:00,607.46,607.77,607.05,607.46,2730.0,603.0412,603.349,602.6342,603.0412,2730.0
2024-04-01 13:50:00,607.61,607.63,606.72,606.99,2900.0,603.1901,603.21,602.3066,602.5746,2900.0
2024-04-01 14:00:00,606.6,608.19,606.6,607.79,4680.0,602.1875,603.7659,602.1875,603.3688,4680.0
2024-04-01 14:10:00,607.93,608.43,607.93,608.11,2115.0,603.5078,604.0042,603.5078,603.6865,2115.0
2024-04-01 14:20:00,608.44,608.44,607.4,607.51,3154.0,604.0141,604.0141,602.9816,603.0908,3154.0
2024-04-01 14:30:00,607.49,607.49,606.64,606.81,2467.0,603.071,603.071,602.2272,602.3959,2467.0
2024-04-01 14:40:00,606.68,606.68,605.85,605.85,1600.0,602.2669,602.2669,601.4429,601.4429,1600.0
2024-04-01 14:50:00,605.96,606.14,605.54,606.14,3304.0,601.5521,601.7308,601.1352,601.7308,3304.0
2024-04-01 15:00:00,605.81,606.03,605.0,605.36,5347.0,601.4032,601.6216,600.5991,600.9565,5347.0
2024-04-01 15:10:00,605.08,605.82,605.08,605.72,2425.0,600.6785,601.4131,600.6785,601.3139,2425.0
2024-04-01 15:20:00,605.89,606.21,605.81,606.13,1995.0,601.4826,601.8003,601.4032,601.7209,1995.0
2024-04-01 15:30:00,605.93,606.6,605.87,605.95,3650.0,601.5223,602.1875,601.4628,601.5422,3650.0
2024-04-01 15:40:00,605.79,606.18,605.19,605.59,5218.0,601.3834,601.7705,600.7877,601.1848,5218.0
2024-04-01 15:50:00,605.05,606.27,604.37,604.42,13289.0,600.6487,601.8599,599.9737,600.0233,13289.0
2024-04-02 09:30:00,602.91,602.91,595.66,596.29,8622.0,598.5243,598.5243,591.327,591.9525,8622.0
2024-04-02 09:40:00,593.59,595.78,593.42,595.78,4775.0,589.2721,591.4462,589.1033,591.4462,4775.0
2024-04-02 09:50:00,595.75,595.75,594.02,595.69,3764.0,591.4164,591.4164,589.699,591.3568,3764.0
2024-04-02 10:00:00,595.5,596.72,594.91,596.17,8634.0,591.1682,592.3793,590.5825,591.8333,8634.0
2024-04-02 10:10:00,595.14,595.97,595.06,595.95,3730.0,590.8108,591.6348,590.7314,591.6149,3730.0
2024-04-02 10:20:00,595.56,598.35,595.56,598.35,4671.0,591.2278,593.9975,591.2278,593.9975,4671.0
2024-04-02 10:30:00,597.43,599.99,597.11,599.52,4984.0,593.0842,595.6256,592.7665,595.159,4984.0
2024-04-02 10:40:00,599.99,600.57,598.37,598.89,8145.0,595.6256,596.2013,594.0173,594.5336,8145.0
2024-04-02 10:50:00,598.61,598.62,597.43,597.43,4321.0,594.2556,594.2655,593.0842,593.0842,4321.0
2024-04-02 11:00:00,597.16,598.51,596.72,598.12,2242.0,592.8161,594.1563,592.3793,593.7692,2242.0
2024-04-02 11:10:00,598.18,598.62,597.84,598.57,2417.0,593.8287,594.2655,593.4912,594.2159,2417.0
2024-04-02 11:20:00,598.37,598.61,597.71,597.71,902.0,594.0173,594.2556,593.3621,593.3621,902.0
2024-04-02 11:30:00,598.46,599.22,596.99,596.99,4604.0,594.1067,594.8612,592.6474,592.6474,4604.0
2024-04-02 11:40:00,597.77,598.08,596.52,596.52,1729.0,593.4217,593.7294,592.1808,592.1808,1729.0
2024-04-02 11:50:00,597.07,598.5,596.52,597.99,4115.0,592.7268,594.1464,592.1808,593.6401,4115.0
2024-04-02 12:00:00,597.7,598.5,597.33,597.33,1207.0,593.3522,594.1464,592.9849,592.9849,1207.0
2024-04-02 12:10:00,597.63,598.32,597.29,598.32,2094.0,593.2827,593.9677,592.9452,593.9677,2094.0
2024-04-02 12:20:00,598.26,599.67,598.26,599.22,6246.0,593.9081,595.3079,593.9081,594.8612,6246.0
2024-04-02 12:30:00,598.88,599.82,598.68,599.14,3236.0,594.5236,595.4568,594.3251,594.7817,3236.0
2024-04-02 12:40:00,599.27,599.42,598.62,599.42,2500.0,594.9108,595.0597,594.2655,595.0597,2500.0
2024-04-02 12:50:00,599.38,599.67,598.61,599.44,1700.0,595.02,595.3079,594.2556,595.0796,1700.0
2024-04-02 13:00:00,599.45,599.91,598.52,598.52,2385.0,595.0895,595.5461,594.1662,594.1662,2385.0
2024-04-02 13:10:00,598.45,598.45,598.16,598.16,300.0,594.0968,594.0968,593.8089,593.8089,300.0
2024-04-02 13:20:00,597.75,598.69,597.75,598.55,1644.0,593.4018,594.335,593.4018,594.196,1644.0
2024-04-02 13:30:00,598.17,598.89,598.17,598.24,1708.0,593.8188,594.5336,593.8188,593.8883,1708.0
2024-04-02 13:40:00,598.12,598.86,597.86,598.86,1552.0,593.7692,594.5038,593.511,594.5038,1552.0
2024-04-02 13:50:00,598.98,599.06,598.53,598.86,1599.0,594.6229,594.7023,594.1762,594.5038,1599.0
2024-04-02 14:00:00,598.86,599.45,598.38,599.45,945.0,594.5038,595.0895,594.0273,595.0895,945.0
2024-04-02 14:10:00,599.52,599.74,598.77,599.74,1500.0,595.159,595.3774,594.4144,595.3774,1500.0
2024-04-02 14:20:00,599.42,600.19,599.42,599.81,1579.0,595.0597,595.8241,595.0597,595.4469,1579.0
2024-04-02 14:30:00,599.68,599.89,599.2,599.63,3282.0,595.3178,595.5263,594.8413,595.2682,3282.0
2024-04-02 14:40:00,599.92,600.06,599.67,600.06,928.0,595.5561,595.695,595.3079,595.695,928.0
2024-04-02 14:50:00,600.07,600.07,599.69,599.76,500.0,595.705,595.705,595.3277,595.3972,500.0
2024-04-02 15:00:00,599.5,599.93,599.5,599.72,895.0,595.1391,595.566,595.1391,595.3575,895.0
2024-04-02 15:10:00,600.17,600.35,599.58,599.88,1473.0,595.8042,595.9829,595.2185,595.5164,1473.0
2024-04-02 15:20:00,600.28,600.6,600.15,600.3,2150.0,595.9134,596.2311,595.7844,595.9333,2150.0
2024-04-02 15:30:00,600.34,601.53,600.33,601.04,3105.0,595.973,597.1543,595.9631,596.6679,3105.0
2024-04-02 15:40:00,600.79,601.95,600.73,601.81,2591.0,596.4197,597.5713,596.3602,597.4323,2591.0
2024-04-02 15:50:00,601.61,603.18,601.36,601.57,31685.0,597.2338,598.7923,596.9856,597.1941,31685.0
2024-04-03 09:30:00,602.47,607.47,602.47,605.24,7206.0,598.0875,603.0511,598.0875,600.8374,7206.0
2024-04-03 09:40:00,605.46,605.46,603.95,603.97,2200.0,601.0558,601.0558,599.5567,599.5766,2200.0
2024-04-03 09:50:00,604.0,604.76,603.65,604.76,4094.0,599.6064,600.3609,599.2589,600.3609,4094.0
2024-04-03 10:00:00,605.35,607.12,605.35,605.41,1400.0,600.9466,602.7037,600.9466,601.0061,1400.0
2024-04-03 10:10:00,605.62,608.65,605.62,608.65,16390.0,601.2146,604.2226,601.2146,604.2226,16390.0
2024-04-03 10:20:00,607.92,607.92,607.43,607.64,635.0,603.4979,603.4979,603.0114,603.2199,635.0
2024-04-03 10:30:00,607.62,608.93,607.61,607.98,2867.0,603.2,604.5005,603.1901,603.5574,2867.0
2024-04-03 10:40:00,608.17,609.0,608.05,608.71,2794.0,603.746,604.57,603.6269,604.2821,2794.0
2024-04-03 10:50:00,609.74,609.74,609.15,609.44,1092.0,605.3046,605.3046,604.7189,605.0068,1092.0
2024-04-03 11:00:00,609.24,609.24,608.46,608.46,758.0,604.8083,604.8083,604.0339,604.0339,758.0
2024-04-03 11:10:00,608.98,609.78,608.75,609.75,1123.0,604.5502,605.3443,604.3218,605.3146,1123.0
2024-04-03 11:20:00,610.57,610.57,610.26,610.41,600.0,606.1286,606.1286,605.8208,605.9698,600.0
2024-04-03 11:30:00,610.42,610.92,610.42,610.61,512.0,605.9797,606.476,605.9797,606.1683,512.0
2024-04-03 11:40:00,610.23,611.44,610.23,611.44,1050.0,605.7911,606.9923,605.7911,606.9923,1050.0
2024-04-03 11:50:00,611.47,612.15,610.32,610.32,1550.0,607.022,607.6971,605.8804,605.8804,1550.0
2024-04-03 12:00:00,609.58,610.89,609.58,610.89,1203.0,605.1458,606.4463,605.1458,606.4463,1203.0
2024-04-03 12:10:00,610.92,612.35,609.78,610.05,8203.0,606.476,607.8956,605.3443,605.6124,8203.0
2024-04-03 12:20:00,609.95,610.39,609.25,610.06,2518.0,605.5131,605.9499,604.8182,605.6223,2518.0
2024-04-03 12:30:00,610.28,610.4,609.02,609.02,1302.0,605.8407,605.9598,604.5899,604.5899,1302.0
2024-04-03 12:40:00,609.22,610.2,609.22,610.2,800.0,604.7884,605.7613,604.7884,605.7613,800.0
2024-04-03 12:50:00,610.52,611.76,610.52,610.96,2266.0,606.079,607.3099,606.079,606.5158,2266.0
2024-04-03 13:00:00,610.93,611.45,610.93,611.37,1170.0,606.486,607.0022,606.486,606.9228,1170.0
2024-04-03 13:10:00,611.25,611.59,611.08,611.56,14206.0,606.8036,607.1412,606.6349,607.1114,14206.0
2024-04-03 13:20:00,612.13,612.72,611.72,612.72,1300.0,607.6772,608.263,607.2702,608.263,1300.0
2024-04-03 13:30:00,612.59,612.84,611.78,611.78,1200.0,608.1339,608.3821,607.3298,607.3298,1200.0
2024-04-03 13:40:00,611.92,612.27,611.27,611.45,1149.0,607.4688,607.8162,606.8235,607.0022,1149.0
2024-04-03 13:50:00,611.63,611.64,611.3,611.3,704.0,607.1809,607.1908,606.8533,606.8533,704.0
2024-04-03 14:00:00,611.54,611.92,611.34,611.6,1044.0,607.0915,607.4688,606.893,607.1511,1044.0
2024-04-03 14:10:00,611.6,611.96,610.6,610.6,1700.0,607.1511,607.5085,606.1584,606.1584,1700.0
2024-04-03 14:20:00,610.84,611.01,610.4,610.4,1950.0,606.3966,606.5654,605.9598,605.9598,1950.0
2024-04-03 14:30:00,610.55,610.96,609.92,610.49,2237.0,606.1087,606.5158,605.4833,606.0492,2237.0
2024-04-03 14:40:00,610.57,610.6,609.69,610.16,1845.0,606.1286,606.1584,605.255,605.7216,1845.0
2024-04-03 14:50:00,609.66,609.69,608.58,608.86,2068.0,605.2252,605.255,604.1531,604.431,2068.0
2024-04-03 15:00:00,608.69,610.22,608.66,609.68,3701.0,604.2623,605.7811,604.2325,605.2451,3701.0
2024-04-03 15:10:00,609.56,609.56,606.8,608.04,4324.0,605.1259,605.1259,602.386,603.617,4324.0
2024-04-03 15:20:00,608.58,609.25,608.06,608.54,2621.0,604.1531,604.8182,603.6368,604.1134,2621.0
2024-04-03 15:30:00,608.27,610.89,608.24,610.34,6704.0,603.8453,606.4463,603.8155,605.9003,6704.0
2024-04-03 15:40:00,610.3,611.17,609.84,611.01,6256.0,605.8606,606.7242,605.4039,606.5654,6256.0
2024-04-03 15:50:00,610.54,611.25,609.98,610.67,26798.0,606.0988,606.8036,605.5429,606.2279,26798.0
2024-04-04 09:30:00,615.9,616.02,612.96,614.28,5697.0,611.4198,611.5389,608.5012,609.8116,5697.0
2024-04-04 09:40:00,612.74,614.45,612.74,614.35,700.0,608.2828,609.9804,608.2828,609.8811,700.0
2024-04-04 09:50:00,614.36,615.45,614.03,614.75,2657.0,609.891,610.9731,609.5634,610.2782,2657.0
2024-04-04 10:00:00,613.71,614.95,613.55,614.95,1189.0,609.2457,610.4767,609.0869,610.4767,1189.0
2024-04-04 10:10:00,614.63,615.05,614.34,614.62,788.0,610.1591,610.576,609.8712,610.1491,788.0
2024-04-04 10:20:00,614.42,616.66,614.42,616.49,1602.0,609.9506,612.1743,609.9506,612.0055,1602.0
2024-04-04 10:30:00,617.22,618.57,617.21,617.75,3928.0,612.7302,614.0704,612.7203,613.2564,3928.0
2024-04-04 10:40:00,617.39,619.82,617.08,619.06,13907.0,612.899,615.3113,612.5912,614.5568,13907.0
2024-04-04 10:50:00,619.35,620.78,618.62,619.99,12095.0,614.8447,616.2643,614.12,615.4801,12095.0
2024-04-04 11:00:00,620.09,620.13,617.9,618.3,5824.0,615.5793,615.619,613.4053,613.8024,5824.0
2024-04-04 11:10:00,618.1,618.79,618.07,618.47,1411.0,613.6038,614.2888,613.574,613.9711,1411.0
2024-04-04 11:20:00,617.95,619.4,617.95,619.39,1613.0,613.4549,614.8944,613.4549,614.8844,1613.0
2024-04-04 11:30:00,619.13,619.13,618.39,618.39,2461.0,614.6263,614.6263,613.8917,613.8917,2461.0
2024-04-04 11:40:00,618.64,618.97,618.27,618.39,3352.0,614.1399,614.4675,613.7726,613.8917,3352.0
2024-04-04 11:50:00,618.65,619.21,618.37,618.94,1585.0,614.1498,614.7057,613.8719,614.4377,1585.0
2024-04-04 12:00:00,618.99,619.62,618.44,619.62,3886.0,614.4873,615.1128,613.9413,615.1128,3886.0
2024-04-04 12:10:00,619.3,619.3,618.33,618.47,1564.0,614.7951,614.7951,613.8321,613.9711,1564.0
2024-04-04 12:20:00,618.3,618.89,617.94,618.34,2932.0,613.8024,614.3881,613.445,613.8421,2932.0
2024-04-04 12:30:00,618.75,618.81,617.88,618.81,3214.0,614.2491,614.3087,613.3854,614.3087,3214.0
2024-04-04 12:40:00,618.85,619.05,618.35,618.49,3100.0,614.3484,614.5469,613.852,613.991,3100.0
2024-04-04 12:50:00,618.84,618.97,618.43,618.59,1804.0,614.3384,614.4675,613.9314,614.0903,1804.0
2024-04-04 13:00:00,618.59,618.7,618.13,618.37,2491.0,614.0903,614.1995,613.6336,613.8719,2491.0
2024-04-04 13:10:00,618.66,618.75,618.35,618.43,1900.0,614.1597,614.2491,613.852,613.9314,1900.0
2024-04-04 13:20:00,618.47,618.77,618.36,618.48,2252.0,613.9711,614.2689,613.8619,613.9811,2252.0
2024-04-04 13:30:00,618.7,619.3,618.35,618.58,4901.0,614.1995,614.7951,613.852,614.0803,4901.0
2024-04-04 13:40:00,618.61,619.18,618.21,618.7,3447.0,614.1101,614.676,613.713,614.1995,3447.0
2024-04-04 13:50:00,618.7,618.77,617.93,618.36,3213.0,614.1995,614.2689,613.4351,613.8619,3213.0
2024-04-04 14:00:00,618.02,618.59,617.03,617.56,10091.0,613.5244,614.0903,612.5416,613.0677,10091.0
2024-04-04 14:10:00,617.15,617.35,615.59,615.6,8564.0,612.6607,612.8593,611.1121,611.122,8564.0
2024-04-04 14:20:00,615.5,616.82,614.81,615.1,6244.0,611.0227,612.3331,610.3377,610.6256,6244.0
2024-04-04 14:30:00,614.46,614.96,612.15,614.04,7695.0,609.9903,610.4867,607.6971,609.5733,7695.0
2024-04-04 14:40:00,613.24,613.77,611.91,612.57,5989.0,608.7792,609.3053,607.4588,608.114,5989.0
2024-04-04 14:50:00,612.14,612.41,610.88,611.49,5767.0,607.6872,607.9552,606.4363,607.0419,5767.0
2024-04-04 15:00:00,611.3,612.04,610.36,611.99,5453.0,606.8533,607.5879,605.9201,607.5383,5453.0
2024-04-04 15:10:00,611.32,611.66,609.45,609.62,7871.0,606.8731,607.2107,605.0167,605.1855,7871.0
2024-04-04 15:20:00,609.88,610.12,606.22,606.22,4925.0,605.4436,605.6819,601.8102,601.8102,4925.0
2024-04-04 15:30:00,606.18,606.49,604.93,604.95,5668.0,601.7705,602.0783,600.5296,600.5495,5668.0
2024-04-04 15:40:00,604.82,605.77,603.98,605.73,3297.0,600.4204,601.3635,599.5865,601.3238,3297.0
2024-04-04 15:50:00,605.75,606.42,603.97,604.18,14501.0,601.3437,602.0088,599.5766,599.7851,14501.0
2024-04-05 09:30:00,607.82,607.82,604.51,604.52,2242.0,603.3986,603.3986,600.1127,600.1226,2242.0
2024-04-05 09:40:00,609.09,609.85,608.65,609.47,1374.0,604.6594,605.4138,604.2226,605.0366,1374.0
2024-04-05 09:50:00,608.64,612.22,607.85,611.36,4673.0,604.2126,607.7666,603.4284,606.9128,4673.0
2024-04-05 10:00:00,611.64,613.55,611.64,611.73,1589.0,607.1908,609.0869,607.1908,607.2802,1589.0
2024-04-05 10:10:00,612.42,613.09,612.42,612.54,500.0,607.9651,608.6303,607.9651,608.0843,500.0
2024-04-05 10:20:00,612.13,612.13,611.5,611.85,800.0,607.6772,607.6772,607.0518,607.3993,800.0
2024-04-05 10:30:00,612.01,612.64,611.79,612.1,2266.0,607.5581,608.1835,607.3397,607.6475,2266.0
2024-04-05 10:40:00,612.0,613.16,612.0,612.51,809.0,607.5482,608.6998,607.5482,608.0545,809.0
2024-04-05 10:50:00,613.23,614.01,613.23,614.0,1203.0,608.7692,609.5436,608.7692,609.5336,1203.0
2024-04-05 11:00:00,614.59,614.77,613.22,614.08,4133.0,610.1193,610.298,608.7593,609.6131,4133.0
2024-04-05 11:10:00,614.58,615.5,614.32,615.5,3088.0,610.1094,611.0227,609.8513,611.0227,3088.0
2024-04-05 11:20:00,615.79,617.7,615.67,617.6,3106.0,611.3106,613.2067,611.1915,613.1075,3106.0
2024-04-05 11:30:00,617.81,617.81,616.29,616.66,5549.0,613.3159,613.3159,611.807,612.1743,5549.0
2024-04-05 11:40:00,617.02,617.16,616.55,616.8,1072.0,612.5317,612.6707,612.0651,612.3133,1072.0
2024-04-05 11:50:00,616.45,617.55,616.45,616.9,1880.0,611.9658,613.0578,611.9658,612.4125,1880.0
2024-04-05 12:00:00,617.09,617.71,616.84,617.22,6100.0,612.6012,613.2167,612.353,612.7302,6100.0
2024-04-05 12:10:00,617.05,617.77,617.05,617.65,2360.0,612.5615,613.2762,612.5615,613.1571,2360.0
2024-04-05 12:20:00,617.79,618.49,616.92,618.37,4605.0,613.2961,613.991,612.4324,613.8719,4605.0
2024-04-05 12:30:00,618.72,619.5,618.6,619.45,2200.0,614.2193,614.9936,614.1002,614.944,2200.0
2024-04-05 12:40:00,619.72,621.04,619.71,620.69,3606.0,615.212,616.5224,615.2021,616.175,3606.0
2024-04-05 12:50:00,620.36,620.49,619.38,620.08,6067.0,615.8474,615.9764,614.8745,615.5694,6067.0
2024-04-05 13:00:00,620.33,620.4,619.4,619.66,2501.0,615.8176,615.8871,614.8944,615.1525,2501.0
2024-04-05 13:10:00,619.68,620.06,619.45,619.82,3235.0,615.1723,615.5496,614.944,615.3113,3235.0
2024-04-05 13:20:00,620.01,620.29,619.74,620.21,2594.0,615.4999,615.7779,615.2319,615.6985,2594.0
2024-04-05 13:30:00,620.25,620.8,619.74,619.78,4531.0,615.7382,616.2842,615.2319,615.2716,4531.0
2024-04-05 13:40:00,619.78,620.12,619.25,619.74,2900.0,615.2716,615.6091,614.7455,615.2319,2900.0
2024-04-05 13:50:00,619.83,620.11,618.1,620.11,5174.0,615.3212,615.5992,613.6038,615.5992,5174.0
2024-04-05 14:00:00,619.69,621.33,618.79,621.33,8921.0,615.1822,616.8103,614.2888,616.8103,8921.0
2024-04-05 14:10:00,621.45,621.86,621.17,621.17,3701.0,616.9294,617.3365,616.6515,616.6515,3701.0
2024-04-05 14:20:00,621.37,621.51,620.08,620.08,2264.0,616.85,616.989,615.5694,615.5694,2264.0
2024-04-05 14:30:00,619.87,620.66,619.69,620.17,4719.0,615.3609,616.1452,615.1822,615.6588,4719.0
2024-04-05 14:40:00,620.53,620.84,620.17,620.4,3537.0,616.0161,616.3239,615.6588,615.8871,3537.0
2024-04-05 14:50:00,620.68,620.81,619.92,620.13,3852.0,616.165,616.2941,615.4106,615.619,3852.0
2024-04-05 15:00:00,620.38,620.97,620.38,620.65,2209.0,615.8672,616.4529,615.8672,616.1353,2209.0
2024-04-05 15:10:00,620.87,621.23,620.46,620.69,9202.0,616.3537,616.711,615.9466,616.175,9202.0
2024-04-05 15:20:00,620.61,621.84,620.61,621.63,4162.0,616.0956,617.3166,616.0956,617.1081,4162.0
2024-04-05 15:30:00,621.63,622.28,620.57,620.84,26387.0,617.1081,617.7534,616.0558,616.3239,26387.0
2024-04-05 15:40:00,621.04,621.13,620.08,620.09,6503.0,616.5224,616.6118,615.5694,615.5793,6503.0
2024-04-05 15:50:00,619.98,621.03,619.28,619.7,24139.0,615.4701,616.5125,614.7752,615.1922,24139.0
2024-04-08 09:30:00,620.75,623.39,620.75,622.24,3579.0,616.2345,618.8553,616.2345,617.7137,3579.0
2024-04-08 09:40:00,618.88,619.76,618.26,618.86,674.0,614.3781,615.2517,613.7627,614.3583,674.0
2024-04-08 09:50:00,619.18,620.45,618.45,620.1,2482.0,614.676,615.9367,613.9513,615.5893,2482.0
2024-04-08 10:00:00,620.11,621.33,619.39,621.33,4061.0,615.5992,616.8103,614.8844,616.8103,4061.0
2024-04-08 10:10:00,621.17,622.39,620.99,621.71,6341.0,616.6515,617.8626,616.4728,617.1876,6341.0
2024-04-08 10:20:00,622.77,623.42,622.77,623.14,400.0,618.2398,618.8851,618.2398,618.6072,400.0
2024-04-08 10:30:00,623.25,623.25,622.63,623.03,2264.0,618.7164,618.7164,618.1009,618.498,2264.0
2024-04-08 10:40:00,622.76,623.77,621.79,623.31,3341.0,618.2299,619.2326,617.267,618.7759,3341.0
2024-04-08 10:50:00,623.65,624.62,623.29,623.91,5260.0,619.1134,620.0764,618.7561,619.3716,5260.0
2024-04-08 11:00:00,624.16,624.44,622.56,622.56,1137.0,619.6197,619.8977,618.0314,618.0314,1137.0
2024-04-08 11:10:00,622.41,624.74,622.18,624.74,7282.0,617.8825,620.1955,617.6541,620.1955,7282.0
2024-04-08 11:20:00,624.14,625.24,624.07,624.52,3774.0,619.5999,620.6919,619.5304,619.9771,3774.0
2024-04-08 11:30:00,624.46,624.63,623.99,624.03,1076.0,619.9176,620.0863,619.451,619.4907,1076.0
2024-04-08 11:40:00,624.31,624.46,622.82,623.32,2377.0,619.7686,619.9176,618.2895,618.7858,2377.0
2024-04-08 11:50:00,622.83,622.83,621.6,622.82,3485.0,618.2994,618.2994,617.0784,618.2895,3485.0
2024-04-08 12:00:00,622.64,622.64,622.4,622.64,1395.0,618.1108,618.1108,617.8725,618.1108,1395.0
2024-04-08 12:10:00,622.33,622.9,621.92,622.87,3928.0,617.803,618.3689,617.396,618.3391,3928.0
2024-04-08 12:20:00,622.52,623.07,622.29,622.82,2423.0,617.9917,618.5377,617.7633,618.2895,2423.0
2024-04-08 12:30:00,622.58,622.93,622.58,622.87,1200.0,618.0512,618.3987,618.0512,618.3391,1200.0
2024-04-08 12:40:00,622.44,623.25,622.44,622.67,3538.0,617.9122,618.7164,617.9122,618.1406,3538.0
2024-04-08 12:50:00,623.06,624.21,623.06,624.21,804.0,618.5277,619.6694,618.5277,619.6694,804.0
2024-04-08 13:00:00,624.22,625.65,624.21,625.65,1906.0,619.6793,621.0989,619.6694,621.0989,1906.0
2024-04-08 13:10:00,625.63,625.73,624.97,625.31,2500.0,621.079,621.1783,620.4238,620.7614,2500.0
2024-04-08 13:20:00,625.45,625.98,625.3,625.82,4114.0,620.9004,621.4265,620.7514,621.2677,4114.0
2024-04-08 13:30:00,626.03,626.24,625.25,625.45,4174.0,621.4761,621.6846,620.7018,620.9004,4174.0
2024-04-08 13:40:00,625.4,625.68,625.15,625.38,825.0,620.8507,621.1287,620.6025,620.8309,825.0
2024-04-08 13:50:00,625.27,626.18,625.27,625.74,3286.0,620.7217,621.625,620.7217,621.1882,3286.0
2024-04-08 14:00:00,625.75,625.75,624.67,624.68,1977.0,621.1982,621.1982,620.126,620.136,1977.0
2024-04-08 14:10:00,624.14,624.87,624.05,624.55,1530.0,619.5999,620.3246,619.5105,620.0069,1530.0
2024-04-08 14:20:00,624.67,624.82,624.24,624.82,3943.0,620.126,620.2749,619.6992,620.2749,3943.0
2024-04-08 14:30:00,624.75,624.97,624.23,624.59,4131.0,620.2054,620.4238,619.6892,620.0466,4131.0
2024-04-08 14:40:00,624.57,625.55,624.57,625.55,1886.0,620.0268,620.9996,620.0268,620.9996,1886.0
2024-04-08 14:50:00,625.72,625.91,625.53,625.91,2147.0,621.1684,621.357,620.9798,621.357,2147.0
2024-04-08 15:00:00,626.4,626.67,625.98,626.1,3293.0,621.8434,622.1115,621.4265,621.5456,3293.0
2024-04-08 15:10:00,626.16,626.63,626.06,626.63,3316.0,621.6052,622.0718,621.5059,622.0718,3316.0
2024-04-08 15:20:00,626.61,626.61,624.49,624.66,3209.0,622.0519,622.0519,619.9473,620.1161,3209.0
2024-04-08 15:30:00,624.5,624.5,622.5,622.5,5549.0,619.9573,619.9573,617.9718,617.9718,5549.0
2024-04-08 15:40:00,622.37,622.72,621.66,622.72,2430.0,617.8428,618.1902,617.1379,618.1902,2430.0
2024-04-08 15:50:00,622.72,623.37,621.09,621.52,22207.0,618.1902,618.8355,616.5721,616.9989,22207.0
2024-04-09 09:30:00,621.87,621.87,618.68,619.46,3073.0,617.3464,617.3464,614.1796,614.9539,3073.0
2024-04-09 09:40:00,618.47,618.47,616.79,616.79,600.0,613.9711,613.9711,612.3033,612.3033,600.0
2024-04-09 09:50:00,614.37,614.37,611.55,614.2,1679.0,609.9009,609.9009,607.1015,609.7322,1679.0
2024-04-09 10:00:00,612.72,613.14,611.21,612.96,6453.0,608.263,608.6799,606.7639,608.5012,6453.0
2024-04-09 10:10:00,612.65,613.13,612.01,612.21,5075.0,608.1935,608.67,607.5581,607.7567,5075.0
2024-04-09 10:20:00,611.84,612.72,609.08,609.58,8067.0,607.3894,608.263,604.6494,605.1458,8067.0
2024-04-09 10:30:00,608.82,608.86,606.1,606.1,7618.0,604.3913,604.431,601.6911,601.6911,7618.0
2024-04-09 10:40:00,606.1,606.61,603.55,604.28,14874.0,601.6911,602.1974,599.1597,599.8843,14874.0
2024-04-09 10:50:00,604.04,608.39,603.35,608.39,4539.0,599.6461,603.9644,598.9611,603.9644,4539.0
2024-04-09 11:00:00,608.93,611.79,607.86,611.38,6162.0,604.5005,607.3397,603.4383,606.9327,6162.0
2024-04-09 11:10:00,611.99,612.75,610.95,612.68,9421.0,607.5383,608.2927,606.5058,608.2232,9421.0
2024-04-09 11:20:00,612.76,613.35,611.12,611.17,3581.0,608.3027,608.8884,606.6746,606.7242,3581.0
2024-04-09 11:30:00,611.17,611.76,611.09,611.09,4710.0,606.7242,607.3099,606.6448,606.6448,4710.0
2024-04-09 11:40:00,611.94,613.59,611.73,613.59,2700.0,607.4886,609.1266,607.2802,609.1266,2700.0
2024-04-09 11:50:00,613.0,613.24,611.85,611.85,1900.0,608.5409,608.7792,607.3993,607.3993,1900.0
2024-04-09 12:00:00,611.55,611.55,611.54,611.55,100.0,607.1015,607.1015,607.0915,607.1015,100.0
2024-04-09 12:10:00,611.68,611.68,610.77,610.77,1297.0,607.2305,607.2305,606.3271,606.3271,1297.0
2024-04-09 12:20:00,610.17,610.4,609.42,609.75,1374.0,605.7315,605.9598,604.987,605.3146,1374.0
2024-04-09 12:30:00,610.01,610.45,609.65,609.76,3298.0,605.5727,606.0095,605.2153,605.3245,3298.0
2024-04-09 12:40:00,609.28,609.28,608.81,609.16,500.0,604.848,604.848,604.3814,604.7288,500.0
2024-04-09 12:50:00,609.17,609.18,608.11,608.99,1249.0,604.7388,604.7487,603.6865,604.5601,1249.0
2024-04-09 13:00:00,608.84,609.08,608.23,608.88,1127.0,604.4112,604.6494,603.8056,604.4509,1127.0
2024-04-09 13:10:00,608.72,608.72,608.04,608.15,667.0,604.292,604.292,603.617,603.7262,667.0
2024-04-09 13:20:00,608.2,608.2,607.45,607.45,300.0,603.7758,603.7758,603.0313,603.0313,300.0
2024-04-09 13:30:00,607.85,608.67,607.85,608.67,1550.0,603.4284,604.2424,603.4284,604.2424,1550.0
2024-04-09 13:40:00,608.63,608.81,608.21,608.21,400.0,604.2027,604.3814,603.7858,603.7858,400.0
2024-04-09 13:50:00,607.62,607.62,605.97,606.81,1942.0,603.2,603.2,601.5621,602.3959,1942.0
2024-04-09 14:00:00,606.07,606.58,606.0,606.29,1100.0,601.6613,602.1676,601.5918,601.8797,1100.0
2024-04-09 14:10:00,606.31,606.31,605.42,605.42,5976.0,601.8996,601.8996,601.0161,601.0161,5976.0
2024-04-09 14:20:00,605.13,605.98,605.12,605.14,2630.0,600.7282,601.572,600.7182,600.7381,2630.0
2024-04-09 14:30:00,604.98,605.54,604.64,605.47,2399.0,600.5793,601.1352,600.2417,601.0657,2399.0
2024-04-09 14:40:00,605.28,605.28,604.32,604.66,1149.0,600.8771,600.8771,599.9241,600.2616,1149.0
2024-04-09 14:50:00,604.36,605.55,604.23,605.35,6901.0,599.9638,601.1451,599.8347,600.9466,6901.0
2024-04-09 15:00:00,605.36,607.95,605.27,607.95,4577.0,600.9565,603.5276,600.8671,603.5276,4577.0
2024-04-09 15:10:00,607.79,610.55,607.59,610.55,4630.0,603.3688,606.1087,603.1703,606.1087,4630.0
2024-04-09 15:20:00,610.73,612.08,610.34,612.08,8200.0,606.2874,607.6276,605.9003,607.6276,8200.0
2024-04-09 15:30:00,611.94,611.96,607.89,607.89,3308.0,607.4886,607.5085,603.4681,603.4681,3308.0
2024-04-09 15:40:00,607.18,608.75,607.16,608.18,6181.0,602.7633,604.3218,602.7434,603.756,6181.0
2024-04-09 15:50:00,607.82,610.89,607.63,610.86,35918.0,603.3986,606.4463,603.21,606.4165,35918.0
2024-04-10 09:30:00,594.89,600.07,587.67,600.02,27528.0,590.5627,595.705,583.3952,595.6553,27528.0
2024-04-10 09:40:00,601.75,605.0,600.63,603.5,13291.0,597.3727,600.5991,596.2609,599.11,13291.0
2024-04-10 09:50:00,604.81,607.91,604.18,606.29,8427.0,600.4105,603.4879,599.7851,601.8797,8427.0
2024-04-10 10:00:00,605.74,606.2,603.86,605.96,5930.0,601.3337,601.7904,599.4674,601.5521,5930.0
2024-04-10 10:10:00,605.63,608.32,604.38,608.32,3443.0,601.2245,603.895,599.9836,603.895,3443.0
2024-04-10 10:20:00,608.08,609.2,607.56,607.56,4336.0,603.6567,604.7686,603.1405,603.1405,4336.0
2024-04-10 10:30:00,607.63,610.49,607.63,610.02,7249.0,603.21,606.0492,603.21,605.5826,7249.0
2024-04-10 10:40:00,610.03,611.02,609.6,609.61,3373.0,605.5925,606.5753,605.1656,605.1756,3373.0
2024-04-10 10:50:00,609.09,609.09,606.5,607.38,2703.0,604.6594,604.6594,602.0882,602.9618,2703.0
2024-04-10 11:00:00,607.23,607.9,606.56,607.1,5961.0,602.8129,603.478,602.1478,602.6838,5961.0
2024-04-10 11:10:00,606.72,606.72,605.65,606.11,2705.0,602.3066,602.3066,601.2444,601.701,2705.0
2024-04-10 11:20:00,606.91,608.81,606.91,608.69,5316.0,602.4952,604.3814,602.4952,604.2623,5316.0
2024-04-10 11:30:00,608.87,609.76,608.13,608.35,7851.0,604.441,605.3245,603.7063,603.9247,7851.0
2024-04-10 11:40:00,608.1,608.45,607.28,607.89,6851.0,603.6766,604.024,602.8625,603.4681,6851.0
2024-04-10 11:50:00,607.87,608.24,607.47,607.74,2478.0,603.4482,603.8155,603.0511,603.3192,2478.0
2024-04-10 12:00:00,607.71,608.28,607.5,608.03,2537.0,603.2894,603.8552,603.0809,603.6071,2537.0
2024-04-10 12:10:00,608.11,608.11,605.0,605.44,2429.0,603.6865,603.6865,600.5991,601.0359,2429.0
2024-04-10 12:20:00,605.63,606.12,605.34,606.1,1328.0,601.2245,601.711,600.9366,601.6911,1328.0
2024-04-10 12:30:00,605.92,606.77,605.92,606.76,1950.0,601.5124,602.3562,601.5124,602.3463,1950.0
2024-04-10 12:40:00,606.68,606.68,606.11,606.16,1216.0,602.2669,602.2669,601.701,601.7507,1216.0
2024-04-10 12:50:00,606.86,607.95,606.86,607.94,957.0,602.4456,603.5276,602.4456,603.5177,957.0
2024-04-10 13:00:00,607.36,607.4,605.17,605.5,1845.0,602.9419,602.9816,600.7679,601.0955,1845.0
2024-04-10 13:10:00,606.13,606.7,606.08,606.7,1016.0,601.7209,602.2867,601.6713,602.2867,1016.0
2024-04-10 13:20:00,607.69,608.69,606.8,606.8,1355.0,603.2695,604.2623,602.386,602.386,1355.0
2024-04-10 13:30:00,607.07,607.07,604.32,604.32,836.0,602.6541,602.6541,599.9241,599.9241,836.0
2024-04-10 13:40:00,604.07,604.82,604.07,604.66,2230.0,599.6759,600.4204,599.6759,600.2616,2230.0
2024-04-10 13:50:00,604.97,606.43,604.09,605.25,2027.0,600.5693,602.0187,599.6957,600.8473,2027.0
2024-04-10 14:00:00,605.6,606.62,605.3,605.73,1449.0,601.1947,602.2073,600.8969,601.3238,1449.0
2024-04-10 14:10:00,605.78,607.06,605.77,606.51,2462.0,601.3734,602.6441,601.3635,602.0981,2462.0
2024-04-10 14:20:00,606.54,606.54,604.77,605.1,713.0,602.1279,602.1279,600.3708,600.6984,713.0
2024-04-10 14:30:00,605.55,605.72,605.01,605.33,1857.0,601.1451,601.3139,600.609,600.9267,1857.0
2024-04-10 14:40:00,605.32,605.73,605.13,605.13,1518.0,600.9168,601.3238,600.7282,600.7282,1518.0
2024-04-10 14:50:00,605.64,605.65,603.65,603.65,951.0,601.2345,601.2444,599.2589,599.2589,951.0
2024-04-10 15:00:00,604.02,604.67,603.67,604.61,2304.0,599.6262,600.2715,599.2788,600.2119,2304.0
2024-04-10 15:10:00,605.14,606.51,604.74,605.86,1308.0,600.7381,602.0981,600.341,601.4529,1308.0
2024-04-10 15:20:00,605.93,607.02,605.81,605.81,2742.0,601.5223,602.6044,601.4032,601.4032,2742.0
2024-04-10 15:30:00,605.16,606.13,604.87,605.88,5013.0,600.7579,601.7209,600.4701,601.4727,5013.0
2024-04-10 15:40:00,606.47,607.43,606.47,607.16,4075.0,602.0584,603.0114,602.0584,602.7434,4075.0
2024-04-10 15:50:00,606.81,607.25,606.07,606.56,13829.0,602.3959,602.8327,601.6613,602.1478,13829.0
2024-04-11 09:30:00,605.26,609.25,603.91,608.15,3383.0,600.8572,604.8182,599.517,603.7262,3383.0
2024-04-11 09:40:00,608.29,608.29,605.4,607.15,2300.0,603.8652,603.8652,600.9962,602.7335,2300.0
2024-04-11 09:50:00,607.27,610.45,606.82,608.5,5275.0,602.8526,606.0095,602.4059,604.0736,5275.0
2024-04-11 10:00:00,608.35,608.48,606.05,606.05,1000.0,603.9247,604.0538,601.6415,601.6415,1000.0
2024-04-11 10:10:00,606.85,607.25,606.08,606.59,2801.0,602.4357,602.8327,601.6713,602.1775,2801.0
2024-04-11 10:20:00,606.44,606.59,605.43,605.47,1664.0,602.0286,602.1775,601.026,601.0657,1664.0
2024-04-11 10:30:00,605.88,606.27,605.87,606.26,763.0,601.4727,601.8599,601.4628,601.8499,763.0
2024-04-11 10:40:00,605.54,605.55,604.38,605.08,2776.0,601.1352,601.1451,599.9836,600.6785,2776.0
2024-04-11 10:50:00,605.4,605.83,605.13,605.82,844.0,600.9962,601.4231,600.7282,601.4131,844.0
2024-04-11 11:00:00,605.48,606.76,605.48,606.5,1525.0,601.0756,602.3463,601.0756,602.0882,1525.0
2024-04-11 11:10:00,606.15,606.81,606.15,606.81,2709.0,601.7407,602.3959,601.7407,602.3959,2709.0
2024-04-11 11:20:00,607.35,608.02,607.26,607.47,920.0,602.932,603.5971,602.8427,603.0511,920.0
2024-04-11 11:30:00,606.58,606.58,606.57,606.58,100.0,602.1676,602.1676,602.1577,602.1676,100.0
2024-04-11 11:40:00,605.73,606.93,605.73,606.51,2389.0,601.3238,602.5151,601.3238,602.0981,2389.0
2024-04-11 11:50:00,606.63,607.44,606.62,607.09,2239.0,602.2173,603.0214,602.2073,602.6739,2239.0
2024-04-11 12:00:00,607.07,607.59,607.07,607.59,300.0,602.6541,603.1703,602.6541,603.1703,300.0
2024-04-11 12:10:00,607.69,607.69,607.14,607.14,300.0,603.2695,603.2695,602.7235,602.7235,300.0
2024-04-11 12:20:00,606.84,607.64,606.35,607.15,1999.0,602.4257,603.2199,601.9393,602.7335,1999.0
2024-04-11 12:30:00,607.11,607.57,607.11,607.38,564.0,602.6938,603.1504,602.6938,602.9618,564.0
2024-04-11 12:40:00,607.53,607.61,607.51,607.61,800.0,603.1107,603.1901,603.0908,603.1901,800.0
2024-04-11 12:50:00,607.81,607.81,607.41,607.41,1560.0,603.3887,603.3887,602.9916,602.9916,1560.0
2024-04-11 13:00:00,607.48,609.05,606.69,609.05,2200.0,603.0611,604.6196,602.2768,604.6196,2200.0
2024-04-11 13:10:00,609.04,609.09,608.24,608.5,1200.0,604.6097,604.6594,603.8155,604.0736,1200.0
2024-04-11 13:20:00,608.98,609.15,608.21,608.21,1005.0,604.5502,604.7189,603.7858,603.7858,1005.0
2024-04-11 13:30:00,608.69,608.69,607.97,607.97,1102.0,604.2623,604.2623,603.5475,603.5475,1102.0
2024-04-11 13:40:00,607.42,607.65,607.1,607.65,1058.0,603.0015,603.2298,602.6838,603.2298,1058.0
2024-04-11 13:50:00,607.85,608.18,607.59,608.06,1318.0,603.4284,603.756,603.1703,603.6368,1318.0
2024-04-11 14:00:00,608.18,609.02,608.12,609.02,1724.0,603.756,604.5899,603.6964,604.5899,1724.0
2024-04-11 14:10:00,608.63,608.66,608.36,608.4,509.0,604.2027,604.2325,603.9347,603.9744,509.0
2024-04-11 14:20:00,608.5,608.99,608.5,608.68,702.0,604.0736,604.5601,604.0736,604.2523,702.0
2024-04-11 14:30:00,609.04,609.04,608.58,608.98,611.0,604.6097,604.6097,604.1531,604.5502,611.0
2024-04-11 14:40:00,609.56,609.57,608.93,608.94,875.0,605.1259,605.1359,604.5005,604.5104,875.0
2024-04-11 14:50:00,609.14,609.29,608.86,609.29,1136.0,604.709,604.8579,604.431,604.8579,1136.0
2024-04-11 15:00:00,609.6,610.67,609.35,610.56,5529.0,605.1656,606.2279,604.9175,606.1187,5529.0
2024-04-11 15:10:00,610.68,611.24,610.57,610.69,3143.0,606.2378,606.7937,606.1286,606.2477,3143.0
2024-04-11 15:20:00,610.55,610.67,610.38,610.55,800.0,606.1087,606.2279,605.94,606.1087,800.0
2024-04-11 15:30:00,610.0,610.1,609.51,609.94,2600.0,605.5627,605.662,605.0763,605.5032,2600.0
2024-04-11 15:40:00,609.96,611.2,609.25,609.25,4876.0,605.523,606.754,604.8182,604.8182,4876.0
2024-04-11 15:50:00,609.01,609.12,606.95,607.08,25004.0,604.5799,604.6891,602.5349,602.664,25004.0
2024-04-12 09:30:00,601.81,606.78,601.81,606.12,3136.0,597.4323,602.3662,597.4323,601.711,3136.0
2024-04-12 09:40:00,606.26,606.26,602.5,605.12,1655.0,601.8499,601.8499,598.1173,600.7182,1655.0
2024-04-12 09:50:00,604.85,605.13,602.78,604.67,3857.0,600.4502,600.7282,598.3953,600.2715,3857.0
2024-04-12 10:00:00,603.08,603.44,601.65,602.22,2789.0,598.6931,599.0505,597.2735,597.8393,2789.0
2024-04-12 10:10:00,602.33,603.78,601.68,603.05,2618.0,597.9485,599.388,597.3033,598.6633,2618.0
2024-04-12 10:20:00,603.16,603.16,603.16,603.16,600.0,598.7725,598.7725,598.7725,598.7725,600.0
2024-04-12 10:30:00,602.95,602.95,602.79,602.79,300.0,598.564,598.564,598.4052,598.4052,300.0
2024-04-12 10:40:00,602.43,602.82,601.5,602.26,2447.0,598.0478,598.435,597.1246,597.879,2447.0
2024-04-12 10:50:00,601.3,602.99,601.19,602.99,2306.0,596.926,598.6037,596.8168,598.6037,2306.0
2024-04-12 11:00:00,603.03,604.0,603.03,603.54,710.0,598.6434,599.6064,598.6434,599.1497,710.0
2024-04-12 11:10:00,603.76,605.76,603.76,604.96,1063.0,599.3681,601.3536,599.3681,600.5594,1063.0
2024-04-12 11:20:00,604.95,605.35,604.94,605.35,300.0,600.5495,600.9466,600.5395,600.9466,300.0
2024-04-12 11:30:00,605.75,605.88,605.2,605.31,1208.0,601.3437,601.4727,600.7977,600.9069,1208.0
2024-04-12 11:40:00,605.41,605.89,605.41,605.88,301.0,601.0061,601.4826,601.0061,601.4727,301.0
2024-04-12 11:50:00,605.59,606.66,605.58,605.65,1233.0,601.1848,602.247,601.1749,601.2444,1233.0
2024-04-12 12:00:00,605.7,606.1,605.0,606.1,2192.0,601.294,601.6911,600.5991,601.6911,2192.0
2024-04-12 12:10:00,604.75,605.17,603.92,604.04,2230.0,600.3509,600.7679,599.527,599.6461,2230.0
2024-04-12 12:20:00,603.41,604.95,603.41,604.29,1070.0,599.0207,600.5495,599.0207,599.8943,1070.0
2024-04-12 12:30:00,603.59,604.19,602.41,602.41,2314.0,599.1994,599.795,598.0279,598.0279,2314.0
2024-04-12 12:40:00,602.65,602.65,602.1,602.17,494.0,598.2662,598.2662,597.7202,597.7897,494.0
2024-04-12 12:50:00,602.55,602.55,602.13,602.13,483.0,598.1669,598.1669,597.75,597.75,483.0
2024-04-12 13:00:00,601.99,602.66,601.99,602.32,900.0,597.611,598.2761,597.611,597.9386,900.0
2024-04-12 13:10:00,602.07,603.47,602.07,602.93,1920.0,597.6904,599.0802,597.6904,598.5442,1920.0
2024-04-12 13:20:00,602.91,602.91,602.12,602.12,300.0,598.5243,598.5243,597.7401,597.7401,300.0
2024-04-12 13:30:00,601.89,602.13,600.86,601.07,2630.0,597.5117,597.75,596.4892,596.6977,2630.0
2024-04-12 13:40:00,601.84,602.68,601.75,602.63,1132.0,597.4621,598.296,597.3727,598.2463,1132.0
2024-04-12 13:50:00,603.07,603.07,602.05,602.06,699.0,598.6831,598.6831,597.6706,597.6805,699.0
2024-04-12 14:00:00,601.83,602.77,601.55,602.76,1000.0,597.4522,598.3853,597.1742,598.3754,1000.0
2024-04-12 14:10:00,602.92,603.38,602.33,603.09,1785.0,598.5342,598.9909,597.9485,598.703,1785.0
2024-04-12 14:20:00,602.69,602.69,601.96,602.43,2137.0,598.3059,598.3059,597.5812,598.0478,2137.0
2024-04-12 14:30:00,602.61,602.96,602.21,602.21,700.0,598.2265,598.5739,597.8294,597.8294,700.0
2024-04-12 14:40:00,602.13,602.76,602.1,602.5,1605.0,597.75,598.3754,597.7202,598.1173,1605.0
2024-04-12 14:50:00,602.82,603.14,602.14,602.14,700.0,598.435,598.7526,597.7599,597.7599,700.0
2024-04-12 15:00:00,601.95,602.24,601.71,601.72,748.0,597.5713,597.8592,597.333,597.343,748.0
2024-04-12 15:10:00,601.53,601.53,600.23,600.45,1374.0,597.1543,597.1543,595.8638,596.0822,1374.0
2024-04-12 15:20:00,600.99,602.0,600.75,601.14,3289.0,596.6183,597.6209,596.38,596.7672,3289.0
2024-04-12 15:30:00,600.68,601.34,600.37,600.38,501.0,596.3105,596.9657,596.0028,596.0127,501.0
2024-04-12 15:40:00,600.3,601.88,600.16,601.63,3751.0,595.9333,597.5018,595.7943,597.2536,3751.0
2024-04-12 15:50:00,602.01,603.01,601.18,602.11,19072.0,597.6309,598.6236,596.8069,597.7301,19072.0
2024-04-15 09:30:00,614.18,619.49,613.28,614.26,15134.0,609.7123,614.9837,608.8189,609.7917,15134.0
2024-04-15 09:40:00,615.94,615.94,611.38,612.39,4343.0,611.4595,611.4595,606.9327,607.9354,4343.0
2024-04-15 09:50:00,611.52,611.56,610.18,611.01,2475.0,607.0717,607.1114,605.7414,606.5654,2475.0
2024-04-15 10:00:00,610.49,611.35,607.95,608.61,4507.0,606.0492,606.9029,603.5276,604.1828,4507.0
2024-04-15 10:10:00,608.02,608.02,606.15,607.32,2284.0,603.5971,603.5971,601.7407,602.9022,2284.0
2024-04-15 10:20:00,606.22,606.56,605.71,605.71,1811.0,601.8102,602.1478,601.3039,601.3039,1811.0
2024-04-15 10:30:00,606.09,606.1,604.76,604.83,2421.0,601.6812,601.6911,600.3609,600.4303,2421.0
2024-04-15 10:40:00,604.54,604.84,604.16,604.84,902.0,600.1425,600.4403,599.7652,600.4403,902.0
2024-04-15 10:50:00,605.08,605.08,604.13,604.13,3195.0,600.6785,600.6785,599.7354,599.7354,3195.0
2024-04-15 11:00:00,603.87,604.04,603.6,603.75,1891.0,599.4773,599.6461,599.2093,599.3582,1891.0
2024-04-15 11:10:00,604.29,604.35,603.66,604.35,1127.0,599.8943,599.9538,599.2689,599.9538,1127.0
2024-04-15 11:20:00,604.13,605.05,603.69,605.05,1737.0,599.7354,600.6487,599.2986,600.6487,1737.0
2024-04-15 11:30:00,605.29,607.2,605.29,607.2,3029.0,600.887,602.7831,600.887,602.7831,3029.0
2024-04-15 11:40:00,607.44,607.44,606.16,606.54,2400.0,603.0214,603.0214,601.7507,602.1279,2400.0
2024-04-15 11:50:00,606.47,607.02,606.01,606.12,3250.0,602.0584,602.6044,601.6018,601.711,3250.0
2024-04-15 12:00:00,606.12,606.23,605.31,605.78,2593.0,601.711,601.8202,600.9069,601.3734,2593.0
2024-04-15 12:10:00,605.78,605.9,604.87,605.0,2717.0,601.3734,601.4926,600.4701,600.5991,2717.0
2024-04-15 12:20:00,605.0,605.4,604.26,604.46,4930.0,600.5991,600.9962,599.8645,600.063,4930.0
2024-04-15 12:30:00,603.98,604.23,603.34,603.36,2865.0,599.5865,599.8347,598.9512,598.971,2865.0
2024-04-15 12:40:00,603.42,603.83,602.95,603.25,3132.0,599.0306,599.4376,598.564,598.8618,3132.0
2024-04-15 12:50:00,602.82,603.79,602.82,603.79,2301.0,598.435,599.3979,598.435,599.3979,2301.0
2024-04-15 13:00:00,603.17,603.84,602.56,603.84,1851.0,598.7824,599.4475,598.1769,599.4475,1851.0
2024-04-15 13:10:00,603.85,603.85,601.13,601.13,3470.0,599.4575,599.4575,596.7573,596.7573,3470.0
2024-04-15 13:20:00,601.38,601.39,598.78,598.78,1338.0,597.0054,597.0154,594.4244,594.4244,1338.0
2024-04-15 13:30:00,599.14,599.27,598.28,598.79,2111.0,594.7817,594.9108,593.928,594.4343,2111.0
2024-04-15 13:40:00,598.65,599.46,598.51,598.74,1767.0,594.2953,595.0994,594.1563,594.3846,1767.0
2024-04-15 13:50:00,598.32,599.89,598.08,599.65,3201.0,593.9677,595.5263,593.7294,595.288,3201.0
2024-04-15 14:00:00,599.78,600.28,599.0,599.0,4541.0,595.4171,595.9134,594.6428,594.6428,4541.0
2024-04-15 14:10:00,598.55,598.85,598.09,598.49,3034.0,594.196,594.4938,593.7394,594.1365,3034.0
2024-04-15 14:20:00,598.1,598.74,597.84,598.74,2870.0,593.7493,594.3846,593.4912,594.3846,2870.0
2024-04-15 14:30:00,598.7,600.51,598.37,600.12,7743.0,594.3449,596.1418,594.0173,595.7546,7743.0
2024-04-15 14:40:00,599.95,600.31,598.94,599.23,5723.0,595.5858,595.9432,594.5832,594.8711,5723.0
2024-04-15 14:50:00,599.23,600.26,598.9,599.69,6665.0,594.8711,595.8936,594.5435,595.3277,6665.0
2024-04-15 15:00:00,599.5,600.0,599.03,599.58,6581.0,595.1391,595.6355,594.6725,595.2185,6581.0
2024-04-15 15:10:00,599.77,600.01,598.73,598.73,7348.0,595.4072,595.6454,594.3747,594.3747,7348.0
2024-04-15 15:20:00,599.32,600.21,598.97,599.48,4387.0,594.9604,595.844,594.613,595.1193,4387.0
2024-04-15 15:30:00,599.48,600.02,599.47,599.77,6010.0,595.1193,595.6553,595.1093,595.4072,6010.0
2024-04-15 15:40:00,599.7,601.03,599.44,601.03,7911.0,595.3377,596.658,595.0796,596.658,7911.0
2024-04-15 15:50:00,600.62,601.92,599.22,599.26,36287.0,596.251,597.5415,594.8612,594.9009,36287.0
2024-04-16 09:30:00,601.68,601.9,596.36,596.36,5036.0,597.3033,597.5217,592.022,592.022,5036.0
2024-04-16 09:40:00,596.44,596.44,592.34,592.48,2800.0,592.1014,592.1014,588.0312,588.1702,2800.0
2024-04-16 09:50:00,592.48,595.88,591.97,595.88,2631.0,588.1702,591.5454,587.6639,591.5454,2631.0
2024-04-16 10:00:00,595.5,597.54,595.49,597.54,2249.0,591.1682,593.1934,591.1583,593.1934,2249.0
2024-04-16 10:10:00,597.48,599.26,597.48,599.26,300.0,593.1338,594.9009,593.1338,594.9009,300.0
2024-04-16 10:20:00,599.34,599.34,597.16,597.26,1848.0,594.9803,594.9803,592.8161,592.9154,1848.0
2024-04-16 10:30:00,595.41,595.64,594.02,594.02,1084.0,591.0789,591.3072,589.699,589.699,1084.0
2024-04-16 10:40:00,594.18,595.58,593.81,595.26,3726.0,589.8578,591.2476,589.4905,590.93,3726.0
2024-04-16 10:50:00,595.13,595.62,594.94,594.96,2404.0,590.8009,591.2873,590.6123,590.6321,2404.0
2024-04-16 11:00:00,595.14,597.04,595.14,597.04,2183.0,590.8108,592.697,590.8108,592.697,2183.0
2024-04-16 11:10:00,597.31,598.31,597.31,597.76,3228.0,592.965,593.9578,592.965,593.4118,3228.0
2024-04-16 11:20:00,597.9,598.22,597.37,597.37,1900.0,593.5508,593.8684,593.0246,593.0246,1900.0
2024-04-16 11:30:00,597.57,598.68,597.3,598.68,1900.0,593.2232,594.3251,592.9551,594.3251,1900.0
2024-04-16 11:40:00,599.04,600.29,599.04,599.49,3427.0,594.6825,595.9234,594.6825,595.1292,3427.0
2024-04-16 11:50:00,599.87,600.59,598.65,598.79,3481.0,595.5064,596.2212,594.2953,594.4343,3481.0
2024-04-16 12:00:00,598.15,598.15,597.33,597.49,600.0,593.7989,593.7989,592.9849,593.1437,600.0
2024-04-16 12:10:00,597.21,599.21,597.21,598.91,1278.0,592.8658,594.8512,592.8658,594.5534,1278.0
2024-04-16 12:20:00,599.05,599.92,598.86,599.73,1421.0,594.6924,595.5561,594.5038,595.3674,1421.0
2024-04-16 12:30:00,599.56,600.25,598.99,598.99,1000.0,595.1987,595.8837,594.6328,594.6328,1000.0
2024-04-16 12:40:00,599.32,599.62,598.67,599.23,1687.0,594.9604,595.2582,594.3152,594.8711,1687.0
2024-04-16 12:50:00,599.57,599.57,599.52,599.52,200.0,595.2086,595.2086,595.159,595.159,200.0
2024-04-16 13:00:00,599.56,599.56,598.68,599.29,2400.0,595.1987,595.1987,594.3251,594.9306,2400.0
2024-04-16 13:10:00,599.26,599.35,598.64,599.35,1300.0,594.9009,594.9902,594.2854,594.9902,1300.0
2024-04-16 13:20:00,599.88,600.22,598.81,598.81,1997.0,595.5164,595.8539,594.4541,594.4541,1997.0
2024-04-16 13:30:00,598.77,598.77,596.09,597.89,3794.0,594.4144,594.4144,591.7539,593.5408,3794.0
2024-04-16 13:40:00,598.81,598.81,597.12,597.12,1225.0,594.4541,594.4541,592.7764,592.7764,1225.0
2024-04-16 13:50:00,597.12,597.13,596.26,596.71,1100.0,592.7764,592.7864,591.9227,592.3694,1100.0
2024-04-16 14:00:00,597.59,600.32,597.57,600.32,1700.0,593.243,595.9532,593.2232,595.9532,1700.0
2024-04-16 14:10:00,600.6,600.74,595.98,595.98,3900.0,596.2311,596.3701,591.6447,591.6447,3900.0
2024-04-16 14:20:00,595.77,597.27,595.77,596.28,1517.0,591.4362,592.9253,591.4362,591.9425,1517.0
2024-04-16 14:30:00,596.99,597.9,596.98,597.25,1421.0,592.6474,593.5508,592.6374,592.9055,1421.0
2024-04-16 14:40:00,597.9,598.13,596.96,597.41,1800.0,593.5508,593.7791,592.6176,593.0643,1800.0
2024-04-16 14:50:00,597.15,598.36,597.15,598.12,6555.0,592.8062,594.0074,592.8062,593.7692,6555.0
2024-04-16 15:00:00,598.45,598.45,597.77,598.19,1800.0,594.0968,594.0968,593.4217,593.8386,1800.0
2024-04-16 15:10:00,598.17,598.4,597.43,597.97,4524.0,593.8188,594.0471,593.0842,593.6202,4524.0
2024-04-16 15:20:00,597.85,598.5,597.81,597.82,2745.0,593.5011,594.1464,593.4614,593.4713,2745.0
2024-04-16 15:30:00,597.75,597.76,593.96,595.63,6349.0,593.4018,593.4118,589.6394,591.2973,6349.0
2024-04-16 15:40:00,595.85,596.87,595.6,596.87,6692.0,591.5157,592.5282,591.2675,592.5282,6692.0
2024-04-16 15:50:00,597.58,597.92,594.42,595.24,29511.0,593.2331,593.5706,590.0961,590.9101,29511.0
2024-04-17 09:30:00,596.66,598.33,595.32,598.33,6427.0,592.3198,593.9776,590.9895,593.9776,6427.0
2024-04-17 09:40:00,598.68,599.5,596.42,598.89,2836.0,594.3251,595.1391,592.0815,594.5336,2836.0
2024-04-17 09:50:00,598.88,599.75,598.26,599.02,6831.0,594.5236,595.3873,593.9081,594.6626,6831.0
2024-04-17 10:00:00,599.51,600.01,598.08,600.0,8476.0,595.149,595.6454,593.7294,595.6355,8476.0
2024-04-17 10:10:00,599.33,599.82,598.39,599.28,941.0,594.9704,595.4568,594.0372,594.9207,941.0
2024-04-17 10:20:00,599.14,599.16,597.8,599.06,2134.0,594.7817,594.8016,593.4515,594.7023,2134.0
2024-04-17 10:30:00,599.91,599.91,598.57,599.69,2319.0,595.5461,595.5461,594.2159,595.3277,2319.0
2024-04-17 10:40:00,599.22,600.05,599.21,599.71,4518.0,594.8612,595.6851,594.8512,595.3476,4518.0
2024-04-17 10:50:00,599.68,599.68,597.07,598.84,2789.0,595.3178,595.3178,592.7268,594.4839,2789.0
2024-04-17 11:00:00,598.3,598.3,597.85,597.86,1026.0,593.9478,593.9478,593.5011,593.511,1026.0
2024-04-17 11:10:00,597.84,598.45,597.19,597.19,1515.0,593.4912,594.0968,592.8459,592.8459,1515.0
2024-04-17 11:20:00,597.19,597.52,595.92,596.39,6194.0,592.8459,593.1735,591.5852,592.0517,6194.0
2024-04-17 11:30:00,595.76,595.76,594.12,594.65,4400.0,591.4263,591.4263,589.7983,590.3244,4400.0
2024-04-17 11:40:00,594.45,596.01,594.45,595.73,3232.0,590.1259,591.6745,590.1259,591.3965,3232.0
2024-04-17 11:50:00,595.75,596.5,595.4,595.8,5009.0,591.4164,592.1609,591.0689,591.466,5009.0
2024-04-17 12:00:00,595.74,595.74,593.59,593.59,4520.0,591.4065,591.4065,589.2721,589.2721,4520.0
2024-04-17 12:10:00,595.03,596.23,593.92,593.92,3900.0,590.7016,591.8929,589.5997,589.5997,3900.0
2024-04-17 12:20:00,593.62,593.96,593.05,593.31,3830.0,589.3019,589.6394,588.736,588.9941,3830.0
2024-04-17 12:30:00,593.31,593.31,591.76,592.17,902.0,588.9941,588.9941,587.4554,587.8624,902.0
2024-04-17 12:40:00,591.59,591.97,590.87,591.38,1739.0,587.2867,587.6639,586.5719,587.0782,1739.0
2024-04-17 12:50:00,592.35,592.63,591.48,592.16,4228.0,588.0411,588.3191,587.1775,587.8525,4228.0
2024-04-17 13:00:00,591.63,592.16,590.44,592.12,7068.0,587.3264,587.8525,586.145,587.8128,7068.0
2024-04-17 13:10:00,592.08,592.54,591.46,592.42,4181.0,587.7731,588.2297,587.1576,588.1106,4181.0
2024-04-17 13:20:00,592.17,593.11,592.1,593.11,3285.0,587.8624,588.7956,587.7929,588.7956,3285.0
2024-04-17 13:30:00,593.13,593.25,592.32,592.97,1304.0,588.8155,588.9346,588.0113,588.6566,1304.0
2024-04-17 13:40:00,592.98,593.54,592.72,593.51,4561.0,588.6665,589.2225,588.4084,589.1927,4561.0
2024-04-17 13:50:00,593.83,595.82,593.51,595.25,4361.0,589.5104,591.4859,589.1927,590.92,4361.0
2024-04-17 14:00:00,595.16,595.66,594.55,594.97,6048.0,590.8307,591.327,590.2251,590.6421,6048.0
2024-04-17 14:10:00,595.0,595.48,594.14,594.68,4819.0,590.6718,591.1484,589.8181,590.3542,4819.0
2024-04-17 14:20:00,595.28,595.28,593.31,594.6,12371.0,590.9498,590.9498,588.9941,590.2748,12371.0
2024-04-17 14:30:00,593.72,594.97,593.45,594.34,21352.0,589.4012,590.6421,589.1331,590.0167,21352.0
2024-04-17 14:40:00,595.42,596.85,594.54,594.69,5905.0,591.0888,592.5084,590.2152,590.3641,5905.0
2024-04-17 14:50:00,594.96,595.21,591.71,591.87,3013.0,590.6321,590.8803,587.4058,587.5646,3013.0
2024-04-17 15:00:00,592.08,592.68,591.99,592.25,1478.0,587.7731,588.3687,587.6837,587.9419,1478.0
2024-04-17 15:10:00,592.23,593.08,591.8,592.71,7104.0,587.922,588.7658,587.4951,588.3985,7104.0
2024-04-17 15:20:00,592.99,592.99,591.8,591.8,4053.0,588.6765,588.6765,587.4951,587.4951,4053.0
2024-04-17 15:30:00,592.18,592.41,591.2,591.41,4705.0,587.8724,588.1007,586.8995,587.108,4705.0
2024-04-17 15:40:00,591.4,593.62,591.14,593.43,17011.0,587.098,589.3019,586.8399,589.1133,17011.0
2024-04-17 15:50:00,593.56,593.82,592.14,592.89,38845.0,589.2423,589.5004,587.8327,588.5772,38845.0
2024-04-18 09:30:00,596.95,596.95,594.37,595.27,5761.0,592.6077,592.6077,590.0464,590.9399,5761.0
2024-04-18 09:40:00,595.04,595.22,591.01,592.15,3872.0,590.7116,590.8902,586.7109,587.8426,3872.0
2024-04-18 09:50:00,591.33,593.2,591.31,592.81,4612.0,587.0285,588.8849,587.0087,588.4978,4612.0
2024-04-18 10:00:00,592.37,593.22,591.13,592.92,6546.0,588.061,588.9048,586.83,588.607,6546.0
2024-04-18 10:10:00,593.02,593.33,592.03,592.9,2927.0,588.7063,589.014,587.7235,588.5871,2927.0
2024-04-18 10:20:00,592.44,593.72,592.39,593.46,1524.0,588.1305,589.4012,588.0808,589.1431,1524.0
2024-04-18 10:30:00,593.87,594.22,593.43,593.64,4124.0,589.5501,589.8975,589.1133,589.3217,4124.0
2024-04-18 10:40:00,593.41,593.52,592.41,593.46,6382.0,589.0934,589.2026,588.1007,589.1431,6382.0
2024-04-18 10:50:00,593.11,593.62,591.88,592.28,2794.0,588.7956,589.3019,587.5745,587.9716,2794.0
2024-04-18 11:00:00,592.01,592.1,591.14,591.63,3873.0,587.7036,587.7929,586.8399,587.3264,3873.0
2024-04-18 11:10:00,592.12,593.75,592.02,593.75,2918.0,587.8128,589.4309,587.7135,589.4309,2918.0
2024-04-18 11:20:00,593.75,594.08,593.36,593.72,2109.0,589.4309,589.7585,589.0438,589.4012,2109.0
2024-04-18 11:30:00,593.67,594.25,593.36,593.43,2416.0,589.3515,589.9273,589.0438,589.1133,2416.0
2024-04-18 11:40:00,593.67,593.84,592.73,592.88,1800.0,589.3515,589.5203,588.4184,588.5673,1800.0
2024-04-18 11:50:00,592.88,593.9,592.86,593.9,3184.0,588.5673,589.5799,588.5474,589.5799,3184.0
2024-04-18 12:00:00,593.9,593.95,592.35,592.35,4015.0,589.5799,589.6295,588.0411,588.0411,4015.0
2024-04-18 12:10:00,591.84,592.99,591.84,592.99,2282.0,587.5348,588.6765,587.5348,588.6765,2282.0
2024-04-18 12:20:00,593.26,593.68,592.35,592.37,1404.0,588.9445,589.3615,588.0411,588.061,1404.0
2024-04-18 12:30:00,592.55,592.67,591.1,591.55,2400.0,588.2397,588.3588,586.8002,587.2469,2400.0
2024-04-18 12:40:00,591.55,591.74,589.32,590.24,2312.0,587.2469,587.4356,585.0332,585.9465,2312.0
2024-04-18 12:50:00,590.36,590.62,589.74,590.21,1377.0,586.0656,586.3237,585.4501,585.9167,1377.0
2024-04-18 13:00:00,590.15,590.24,588.95,589.15,2919.0,585.8571,585.9465,584.6659,584.8644,2919.0
2024-04-18 13:10:00,589.14,589.15,584.86,585.63,4209.0,584.8545,584.8644,580.6056,581.37,4209.0
2024-04-18 13:20:00,585.63,585.63,582.3,583.75,15662.0,581.37,581.37,578.0642,579.5037,15662.0
2024-04-18 13:30:00,584.57,584.57,582.75,582.89,4749.0,580.3177,580.3177,578.511,578.6499,4749.0
2024-04-18 13:40:00,583.18,583.43,581.84,583.43,5883.0,578.9378,579.186,577.6076,579.186,5883.0
2024-04-18 13:50:00,583.4,583.83,582.69,583.13,11362.0,579.1562,579.5831,578.4514,578.8882,11362.0
2024-04-18 14:00:00,583.5,583.97,582.66,583.38,10171.0,579.2555,579.7221,578.4216,579.1364,10171.0
2024-04-18 14:10:00,584.27,586.68,583.74,586.01,4458.0,580.0199,582.4124,579.4938,581.7472,4458.0
2024-04-18 14:20:00,586.13,586.93,585.98,585.98,5813.0,581.8664,582.6606,581.7175,581.7175,5813.0
2024-04-18 14:30:00,586.05,586.27,584.96,586.2,11575.0,581.787,582.0054,580.7049,581.9359,11575.0
2024-04-18 14:40:00,585.94,586.48,585.42,586.06,6692.0,581.6778,582.2138,581.1615,581.7969,6692.0
2024-04-18 14:50:00,586.21,586.22,584.02,584.07,22940.0,581.9458,581.9557,579.7717,579.8214,22940.0
2024-04-18 15:00:00,584.02,586.84,583.85,586.46,9174.0,579.7717,582.5712,579.603,582.194,9174.0
2024-04-18 15:10:00,586.71,586.94,584.05,585.62,12636.0,582.4422,582.6705,579.8015,581.3601,12636.0
2024-04-18 15:20:00,585.56,585.56,584.31,584.93,10625.0,581.3005,581.3005,580.0596,580.6751,10625.0
2024-04-18 15:30:00,584.91,586.53,584.69,585.62,11957.0,580.6552,582.2635,580.4368,581.3601,11957.0
2024-04-18 15:40:00,585.69,586.55,584.51,586.55,35973.0,581.4296,582.2833,580.2582,582.2833,35973.0
2024-04-18 15:50:00,586.43,588.0,585.91,587.27,30907.0,582.1642,583.7228,581.648,582.9981,30907.0
2024-04-19 09:30:00,589.8,591.19,588.01,590.18,12905.0,585.5097,586.8896,583.7327,585.8869,12905.0
2024-04-19 09:40:00,589.81,592.12,589.21,591.36,2993.0,585.5196,587.8128,584.924,587.0583,2993.0
2024-04-19 09:50:00,591.31,593.5,590.46,593.0,3827.0,587.0087,589.1828,586.1649,588.6864,3827.0
2024-04-19 10:00:00,593.5,594.4,592.3,592.3,7245.0,589.1828,590.0762,587.9915,587.9915,7245.0
2024-04-19 10:10:00,591.6,591.6,588.21,588.71,6126.0,587.2966,587.2966,583.9312,584.4276,6126.0
2024-04-19 10:20:00,588.86,589.08,587.59,587.59,1723.0,584.5765,584.7949,583.3158,583.3158,1723.0
2024-04-19 10:30:00,588.76,588.76,586.24,586.82,1483.0,584.4772,584.4772,581.9756,582.5514,1483.0
2024-04-19 10:40:00,586.11,590.2,586.1,587.95,12338.0,581.8465,585.9068,581.8366,583.6731,12338.0
2024-04-19 10:50:00,588.08,588.1,586.41,586.42,2703.0,583.8022,583.822,582.1443,582.1543,2703.0
2024-04-19 11:00:00,586.51,586.51,585.07,586.08,3365.0,582.2436,582.2436,580.8141,581.8167,3365.0
2024-04-19 11:10:00,586.38,586.99,585.13,585.81,5732.0,582.1146,582.7201,580.8736,581.5487,5732.0
2024-04-19 11:20:00,584.86,585.17,584.07,584.59,2248.0,580.6056,580.9134,579.8214,580.3376,2248.0
2024-04-19 11:30:00,584.71,584.71,583.36,583.77,5855.0,580.4567,580.4567,579.1165,579.5235,5855.0
2024-04-19 11:40:00,583.83,584.84,583.18,583.18,4935.0,579.5831,580.5858,578.9378,578.9378,4935.0
2024-04-19 11:50:00,583.0,583.0,580.75,580.75,5626.0,578.7591,578.7591,576.5255,576.5255,5626.0
2024-04-19 12:00:00,581.34,582.75,580.01,580.01,4345.0,577.1112,578.511,575.7909,575.7909,4345.0
2024-04-19 12:10:00,579.9,579.97,576.4,576.61,8298.0,575.6817,575.7512,572.2072,572.4156,8298.0
2024-04-19 12:20:00,576.39,577.28,575.72,575.72,9247.0,572.1972,573.0807,571.5321,571.5321,9247.0
2024-04-19 12:30:00,575.98,575.98,574.6,574.6,2863.0,571.7902,571.7902,570.4202,570.4202,2863.0
2024-04-19 12:40:00,574.54,576.4,574.54,575.6,9236.0,570.3607,572.2072,570.3607,571.413,9236.0
2024-04-19 12:50:00,575.61,576.95,575.37,576.36,9823.0,571.4229,572.7531,571.1846,572.1674,9823.0
2024-04-19 13:00:00,576.29,577.16,576.14,577.04,13095.0,572.098,572.9616,571.949,572.8425,13095.0
2024-04-19 13:10:00,576.88,577.97,576.57,577.56,9882.0,572.6837,573.7657,572.3759,573.3587,9882.0
2024-04-19 13:20:00,577.57,577.75,575.94,575.94,3088.0,573.3686,573.5473,571.7505,571.7505,3088.0
2024-04-19 13:30:00,576.3,576.75,575.81,575.97,7250.0,572.1079,572.5546,571.6214,571.7803,7250.0
2024-04-19 13:40:00,576.57,578.45,576.57,578.26,4208.0,572.3759,574.2422,572.3759,574.0536,4208.0
2024-04-19 13:50:00,578.83,579.4,577.86,578.25,2613.0,574.6195,575.1853,573.6565,574.0437,2613.0
2024-04-19 14:00:00,577.95,577.95,575.54,576.14,4269.0,573.7459,573.7459,571.3534,571.949,4269.0
2024-04-19 14:10:00,576.16,576.94,576.0,576.0,3555.0,571.9689,572.7432,571.8101,571.8101,3555.0
2024-04-19 14:20:00,576.29,576.29,574.65,575.36,9265.0,572.098,572.098,570.4699,571.1747,9265.0
2024-04-19 14:30:00,575.56,575.71,574.74,575.08,4617.0,571.3733,571.5222,570.5592,570.8968,4617.0
2024-04-19 14:40:00,574.72,575.31,574.04,574.84,9995.0,570.5394,571.1251,569.8643,570.6585,9995.0
2024-04-19 14:50:00,574.62,575.26,572.82,573.63,8834.0,570.4401,571.0754,568.6532,569.4573,8834.0
2024-04-19 15:00:00,573.55,574.0,572.67,574.0,4257.0,569.3779,569.8246,568.5043,569.8246,4257.0
2024-04-19 15:10:00,573.8,575.0,573.16,574.25,6179.0,569.6261,570.8173,568.9907,570.0728,6179.0
2024-04-19 15:20:00,573.93,573.93,573.08,573.3,5502.0,569.7551,569.7551,568.9113,569.1297,5502.0
2024-04-19 15:30:00,573.23,574.25,572.97,573.65,9375.0,569.0602,570.0728,568.8021,569.4772,9375.0
2024-04-19 15:40:00,573.76,573.95,572.57,573.95,11228.0,569.5864,569.775,568.405,569.775,11228.0
2024-04-19 15:50:00,573.69,576.46,573.67,575.72,53940.0,569.5169,572.2667,569.497,571.5321,53940.0
2024-04-22 09:30:00,577.77,577.77,574.89,575.87,5201.0,573.5672,573.5672,570.7081,571.681,5201.0
2024-04-22 09:40:00,575.12,578.68,575.03,578.68,3429.0,570.9365,574.4706,570.8471,574.4706,3429.0
2024-04-22 09:50:00,578.94,580.1,577.58,580.1,3388.0,574.7287,575.8802,573.3786,575.8802,3388.0
2024-04-22 10:00:00,580.63,581.58,579.59,579.6,7690.0,576.4064,577.3495,575.3739,575.3839,7690.0
2024-04-22 10:10:00,579.1,580.38,578.54,578.54,2843.0,574.8875,576.1582,574.3316,574.3316,2843.0
2024-04-22 10:20:00,578.44,579.04,577.5,578.33,2101.0,574.2323,574.8279,573.2991,574.1231,2101.0
2024-04-22 10:30:00,577.57,577.98,576.99,577.29,3215.0,573.3686,573.7757,572.7929,573.0907,3215.0
2024-04-22 10:40:00,577.56,578.36,577.56,577.94,3102.0,573.3587,574.1529,573.3587,573.7359,3102.0
2024-04-22 10:50:00,577.55,577.64,576.42,577.06,1820.0,573.3488,573.4381,572.227,572.8623,1820.0
2024-04-22 11:00:00,576.58,577.51,576.13,576.53,3695.0,572.3858,573.3091,571.9391,572.3362,3695.0
2024-04-22 11:10:00,576.31,576.4,575.5,576.39,1600.0,572.1178,572.2072,571.3137,572.1972,1600.0
2024-04-22 11:20:00,575.98,577.54,575.98,576.57,1395.0,571.7902,573.3389,571.7902,572.3759,1395.0
2024-04-22 11:30:00,576.6,576.86,575.94,576.61,2139.0,572.4057,572.6638,571.7505,572.4156,2139.0
2024-04-22 11:40:00,576.75,578.08,576.57,578.08,3635.0,572.5546,573.8749,572.3759,573.8749,3635.0
2024-04-22 11:50:00,578.4,579.42,578.4,579.28,1284.0,574.1926,575.2052,574.1926,575.0662,1284.0
2024-04-22 12:00:00,579.9,581.04,579.9,580.81,1650.0,575.6817,576.8134,575.6817,576.5851,1650.0
2024-04-22 12:10:00,581.3,582.13,581.03,581.6,2349.0,577.0715,577.8955,576.8035,577.3693,2349.0
2024-04-22 12:20:00,581.59,581.96,580.79,581.13,1721.0,577.3594,577.7267,576.5652,576.9027,1721.0
2024-04-22 12:30:00,580.95,581.36,580.41,581.36,1208.0,576.7241,577.1311,576.188,577.1311,1208.0
2024-04-22 12:40:00,581.58,582.0,581.2,582.0,600.0,577.3495,577.7664,576.9722,577.7664,600.0
2024-04-22 12:50:00,581.44,581.44,581.25,581.25,200.0,577.2105,577.2105,577.0219,577.0219,200.0
2024-04-22 13:00:00,582.74,583.54,582.36,583.11,4257.0,578.501,579.2952,578.1238,578.8683,4257.0
2024-04-22 13:10:00,583.16,583.16,582.4,582.79,600.0,578.918,578.918,578.1635,578.5507,600.0
2024-04-22 13:20:00,582.25,583.54,582.25,583.37,2460.0,578.0146,579.2952,578.0146,579.1264,2460.0
2024-04-22 13:30:00,583.88,584.04,583.34,583.7,1626.0,579.6327,579.7916,579.0967,579.454,1626.0
2024-04-22 13:40:00,583.7,584.86,583.7,584.86,1540.0,579.454,580.6056,579.454,580.6056,1540.0
2024-04-22 13:50:00,585.4,586.82,585.39,585.9,1453.0,581.1417,582.5514,581.1318,581.638,1453.0
2024-04-22 14:00:00,586.25,586.5,585.85,586.5,605.0,581.9855,582.2337,581.5884,582.2337,605.0
2024-04-22 14:10:00,586.69,587.49,586.69,587.49,1400.0,582.4223,583.2165,582.4223,583.2165,1400.0
2024-04-22 14:20:00,587.77,588.15,587.77,588.14,761.0,583.4944,583.8717,583.4944,583.8618,761.0
2024-04-22 14:30:00,588.55,588.93,587.61,587.61,2501.0,584.2688,584.646,583.3356,583.3356,2501.0
2024-04-22 14:40:00,587.54,587.95,586.72,587.55,1120.0,583.2661,583.6731,582.4521,583.276,1120.0
2024-04-22 14:50:00,587.05,587.22,586.96,586.96,888.0,582.7797,582.9484,582.6903,582.6903,888.0
2024-04-22 15:00:00,587.42,587.42,587.0,587.01,692.0,583.147,583.147,582.73,582.74,692.0
2024-04-22 15:10:00,586.74,587.57,586.62,587.57,2115.0,582.4719,583.2959,582.3528,583.2959,2115.0
2024-04-22 15:20:00,587.14,588.53,587.08,588.52,4952.0,582.869,584.2489,582.8095,584.239,4952.0
2024-04-22 15:30:00,587.94,588.18,586.18,586.67,8224.0,583.6632,583.9015,581.916,582.4024,8224.0
2024-04-22 15:40:00,586.48,587.29,586.11,586.58,7086.0,582.2138,583.0179,581.8465,582.3131,7086.0
2024-04-22 15:50:00,586.3,586.42,584.06,584.14,22241.0,582.0351,582.1543,579.8114,579.8908,22241.0
2024-04-23 09:30:00,585.6,587.92,585.6,585.71,3559.0,581.3402,583.6434,581.3402,581.4494,3559.0
2024-04-23 09:40:00,584.91,586.35,584.91,586.0,3327.0,580.6552,582.0848,580.6552,581.7373,3327.0
2024-04-23 09:50:00,585.8,587.35,585.7,587.35,4116.0,581.5388,583.0775,581.4395,583.0775,4116.0
2024-04-23 10:00:00,588.21,590.41,588.21,590.41,3802.0,583.9312,586.1152,583.9312,586.1152,3802.0
2024-04-23 10:10:00,589.66,591.64,589.66,590.21,3956.0,585.3707,587.3363,585.3707,585.9167,3956.0
2024-04-23 10:20:00,590.82,592.9,590.82,592.9,523.0,586.5223,588.5871,586.5223,588.5871,523.0
2024-04-23 10:30:00,593.83,594.69,593.46,593.46,1094.0,589.5104,590.3641,589.1431,589.1431,1094.0
2024-04-23 10:40:00,594.03,594.43,594.02,594.43,200.0,589.7089,590.106,589.699,590.106,200.0
2024-04-23 10:50:00,594.07,594.4,594.07,594.17,305.0,589.7486,590.0762,589.7486,589.8479,305.0
2024-04-23 11:00:00,595.13,595.13,592.54,592.55,700.0,590.8009,590.8009,588.2297,588.2397,700.0
2024-04-23 11:10:00,593.15,593.77,592.93,593.77,1200.0,588.8353,589.4508,588.6169,589.4508,1200.0
2024-04-23 11:20:00,593.25,593.32,592.85,592.85,416.0,588.9346,589.0041,588.5375,588.5375,416.0
2024-04-23 11:30:00,592.95,593.07,591.72,592.57,1955.0,588.6368,588.7559,587.4157,588.2595,1955.0
2024-04-23 11:40:00,592.61,593.71,592.61,593.71,2721.0,588.2992,589.3912,588.2992,589.3912,2721.0
2024-04-23 11:50:00,593.56,593.62,591.87,591.88,1812.0,589.2423,589.3019,587.5646,587.5745,1812.0
2024-04-23 12:00:00,592.56,592.59,592.2,592.39,942.0,588.2496,588.2794,587.8922,588.0808,942.0
2024-04-23 12:10:00,592.35,593.11,592.34,592.89,1523.0,588.0411,588.7956,588.0312,588.5772,1523.0
2024-04-23 12:20:00,593.51,593.86,593.5,593.63,500.0,589.1927,589.5401,589.1828,589.3118,500.0
2024-04-23 12:30:00,593.73,595.12,593.73,595.12,2203.0,589.4111,590.791,589.4111,590.791,2203.0
2024-04-23 12:40:00,595.0,595.88,595.0,595.88,2200.0,590.6718,591.5454,590.6718,591.5454,2200.0
2024-04-23 12:50:00,595.79,596.48,595.56,596.41,3222.0,591.4561,592.1411,591.2278,592.0716,3222.0
2024-04-23 13:00:00,596.53,596.86,596.04,596.59,800.0,592.1907,592.5183,591.7043,592.2503,800.0
2024-04-23 13:10:00,596.18,596.61,595.34,596.08,1625.0,591.8433,592.2701,591.0094,591.744,1625.0
2024-04-23 13:20:00,596.19,596.47,595.89,596.47,1300.0,591.8532,592.1312,591.5554,592.1312,1300.0
2024-04-23 13:30:00,596.68,596.98,596.33,596.36,700.0,592.3396,592.6374,591.9922,592.022,700.0
2024-04-23 13:40:00,596.09,596.95,596.09,596.95,1319.0,591.7539,592.6077,591.7539,592.6077,1319.0
2024-04-23 13:50:00,596.9,596.96,596.57,596.7,2257.0,592.558,592.6176,592.2304,592.3595,2257.0
2024-04-23 14:00:00,596.91,596.92,595.75,595.97,1646.0,592.568,592.5779,591.4164,591.6348,1646.0
2024-04-23 14:10:00,596.13,597.09,595.98,597.09,2830.0,591.7936,592.7466,591.6447,592.7466,2830.0
2024-04-23 14:20:00,597.14,597.23,596.58,596.58,722.0,592.7963,592.8856,592.2404,592.2404,722.0
2024-04-23 14:30:00,595.98,595.98,595.97,595.98,100.0,591.6447,591.6447,591.6348,591.6447,100.0
2024-04-23 14:40:00,596.32,596.48,595.23,595.44,3105.0,591.9822,592.1411,590.9002,591.1086,3105.0
2024-04-23 14:50:00,595.41,595.43,593.83,595.28,5294.0,591.0789,591.0987,589.5104,590.9498,5294.0
2024-04-23 15:00:00,595.09,595.3,593.94,594.12,9921.0,590.7612,590.9697,589.6196,589.7983,9921.0
2024-04-23 15:10:00,594.07,594.84,593.77,593.97,2690.0,589.7486,590.513,589.4508,589.6493,2690.0
2024-04-23 15:20:00,593.66,593.79,593.26,593.62,1871.0,589.3416,589.4707,588.9445,589.3019,1871.0
2024-04-23 15:30:00,593.37,594.65,593.08,594.34,2882.0,589.0537,590.3244,588.7658,590.0167,2882.0
2024-04-23 15:40:00,594.37,595.28,594.28,595.28,2451.0,590.0464,590.9498,589.9571,590.9498,2451.0
2024-04-23 15:50:00,595.08,595.52,593.63,594.91,15270.0,590.7513,591.1881,589.3118,590.5825,15270.0
2024-04-24 09:30:00,592.73,597.72,592.73,597.72,2652.0,588.4184,593.3721,588.4184,593.3721,2652.0
2024-04-24 09:40:00,596.67,597.35,596.67,597.04,408.0,592.3297,593.0048,592.3297,592.697,408.0
2024-04-24 09:50:00,598.03,598.65,595.78,596.06,1707.0,593.6798,594.2953,591.4462,591.7241,1707.0
2024-04-24 10:00:00,596.0,596.0,593.98,595.08,1048.0,591.6646,591.6646,589.6593,590.7513,1048.0
2024-04-24 10:10:00,594.52,594.52,592.67,592.67,1154.0,590.1953,590.1953,588.3588,588.3588,1154.0
2024-04-24 10:20:00,592.18,592.86,590.17,590.57,1843.0,587.8724,588.5474,585.877,586.2741,1843.0
2024-04-24 10:30:00,591.15,592.23,590.5,590.5,4712.0,586.8499,587.922,586.2046,586.2046,4712.0
2024-04-24 10:40:00,589.39,590.0,588.99,589.0,3524.0,585.1027,585.7082,584.7056,584.7155,3524.0
2024-04-24 10:50:00,589.75,589.85,588.85,589.75,3095.0,585.46,585.5593,584.5666,585.46,3095.0
2024-04-24 11:00:00,589.75,590.05,589.11,590.0,2728.0,585.46,585.7579,584.8247,585.7082,2728.0
2024-04-24 11:10:00,589.26,589.98,589.26,589.65,1815.0,584.9736,585.6884,584.9736,585.3608,1815.0
2024-04-24 11:20:00,589.69,590.19,589.29,589.29,2257.0,585.4005,585.8968,585.0034,585.0034,2257.0
2024-04-24 11:30:00,589.38,591.11,589.38,591.11,2398.0,585.0927,586.8101,585.0927,586.8101,2398.0
2024-04-24 11:40:00,590.52,590.59,589.6,589.6,3179.0,586.2244,586.2939,585.3111,585.3111,3179.0
2024-04-24 11:50:00,589.74,589.88,588.15,588.36,2625.0,585.4501,585.5891,583.8717,584.0802,2625.0
2024-04-24 12:00:00,588.53,588.7,587.37,587.37,5596.0,584.2489,584.4177,583.0974,583.0974,5596.0
2024-04-24 12:10:00,585.93,587.12,585.93,586.92,982.0,581.6678,582.8492,581.6678,582.6506,982.0
2024-04-24 12:20:00,587.24,587.88,587.06,587.88,1111.0,582.9683,583.6036,582.7896,583.6036,1111.0
2024-04-24 12:30:00,587.48,587.5,585.3,585.67,885.0,583.2066,583.2264,581.0424,581.4097,885.0
2024-04-24 12:40:00,585.55,586.12,585.14,585.26,1275.0,581.2906,581.8564,580.8836,581.0027,1275.0
2024-04-24 12:50:00,585.64,586.9,585.64,586.9,1340.0,581.3799,582.6308,581.3799,582.6308,1340.0
2024-04-24 13:00:00,588.01,588.02,587.43,587.46,777.0,583.7327,583.7426,583.1569,583.1867,777.0
2024-04-24 13:10:00,587.79,588.3,587.78,588.3,1373.0,583.5143,584.0206,583.5044,584.0206,1373.0
2024-04-24 13:20:00,588.05,589.56,588.04,589.25,1500.0,583.7724,585.2714,583.7625,584.9637,1500.0
2024-04-24 13:30:00,589.92,591.41,589.91,591.34,1315.0,585.6288,587.108,585.6189,587.0385,1315.0
2024-04-24 13:40:00,591.46,592.42,591.42,592.06,7196.0,587.1576,588.1106,587.1179,587.7532,7196.0
2024-04-24 13:50:00,592.0,592.38,591.59,591.59,4226.0,587.6937,588.0709,587.2867,587.2867,4226.0
2024-04-24 14:00:00,591.49,591.81,590.27,590.27,1425.0,587.1874,587.5051,585.9763,585.9763,1425.0
2024-04-24 14:10:00,589.99,590.96,589.42,589.84,1407.0,585.6983,586.6612,585.1324,585.5494,1407.0
2024-04-24 14:20:00,589.49,590.86,588.99,589.0,4674.0,585.2019,586.562,584.7056,584.7155,4674.0
2024-04-24 14:30:00,588.91,590.04,588.48,590.04,1863.0,584.6261,585.7479,584.1993,585.7479,1863.0
2024-04-24 14:40:00,589.79,590.52,589.78,590.22,889.0,585.4997,586.2244,585.4898,585.9266,889.0
2024-04-24 14:50:00,590.31,590.64,589.51,589.59,2476.0,586.016,586.3436,585.2218,585.3012,2476.0
2024-04-24 15:00:00,589.55,589.79,588.84,589.79,800.0,585.2615,585.4997,584.5567,585.4997,800.0
2024-04-24 15:10:00,590.13,590.49,590.12,590.29,465.0,585.8373,586.1947,585.8273,585.9961,465.0
2024-04-24 15:20:00,590.37,591.13,589.61,590.68,3033.0,586.0755,586.83,585.3211,586.3833,3033.0
2024-04-24 15:30:00,590.94,591.1,590.01,590.01,2420.0,586.6414,586.8002,585.7181,585.7181,2420.0
2024-04-24 15:40:00,589.98,591.68,589.98,591.5,1624.0,585.6884,587.376,585.6884,587.1973,1624.0
2024-04-24 15:50:00,591.7,592.84,591.09,591.66,13965.0,587.3959,588.5276,586.7903,587.3561,13965.0
2024-04-25 09:30:00,584.47,585.19,578.7,580.91,4749.0,580.2184,580.9332,574.4904,576.6843,4749.0
2024-04-25 09:40:00,580.91,581.52,578.45,579.13,8389.0,576.6843,577.2899,574.2422,574.9173,8389.0
2024-04-25 09:50:00,579.86,581.97,579.4,581.27,10024.0,575.642,577.7366,575.1853,577.0417,10024.0
2024-04-25 10:00:00,581.25,583.1,580.49,583.0,9309.0,577.0219,578.8584,576.2674,578.7591,9309.0
2024-04-25 10:10:00,583.67,586.36,583.67,585.66,8399.0,579.4243,582.0947,579.4243,581.3998,8399.0
2024-04-25 10:20:00,585.66,585.66,584.16,584.92,5441.0,581.3998,581.3998,579.9107,580.6652,5441.0
2024-04-25 10:30:00,585.08,585.08,583.64,584.53,1972.0,580.824,580.824,579.3945,580.278,1972.0
2024-04-25 10:40:00,584.01,585.18,583.07,584.29,2565.0,579.7618,580.9233,578.8286,580.0398,2565.0
2024-04-25 10:50:00,584.7,585.13,583.86,584.65,2820.0,580.4468,580.8736,579.6129,580.3971,2820.0
2024-04-25 11:00:00,585.0,586.37,584.99,586.37,2482.0,580.7446,582.1046,580.7347,582.1046,2482.0
2024-04-25 11:10:00,586.36,586.36,585.83,586.1,2919.0,582.0947,582.0947,581.5686,581.8366,2919.0
2024-04-25 11:20:00,585.99,586.8,585.99,586.51,3297.0,581.7274,582.5315,581.7274,582.2436,3297.0
2024-04-25 11:30:00,586.86,589.51,586.66,589.5,8325.0,582.5911,585.2218,582.3925,585.2119,8325.0
2024-04-25 11:40:00,589.52,590.07,588.49,588.69,4379.0,585.2317,585.7777,584.2092,584.4078,4379.0
2024-04-25 11:50:00,588.68,588.69,587.79,587.91,2400.0,584.3978,584.4078,583.5143,583.6334,2400.0
2024-04-25 12:00:00,588.91,589.74,588.58,589.74,400.0,584.6261,585.4501,584.2986,585.4501,400.0
2024-04-25 12:10:00,589.72,589.72,589.27,589.63,1900.0,585.4303,585.4303,584.9835,585.3409,1900.0
2024-04-25 12:20:00,592.42,592.92,592.3,592.91,493.0,588.1106,588.607,587.9915,588.5971,493.0
2024-04-25 12:30:00,593.11,593.11,591.34,591.34,2568.0,588.7956,588.7956,587.0385,587.0385,2568.0
2024-04-25 12:40:00,591.85,592.71,591.46,591.59,1364.0,587.5448,588.3985,587.1576,587.2867,1364.0
2024-04-25 12:50:00,592.01,593.09,592.01,592.8,2410.0,587.7036,588.7757,587.7036,588.4879,2410.0
2024-04-25 13:00:00,592.8,594.22,592.8,593.33,4251.0,588.4879,589.8975,588.4879,589.014,4251.0
2024-04-25 13:10:00,592.95,594.68,592.2,594.35,6835.0,588.6368,590.3542,587.8922,590.0266,6835.0
2024-04-25 13:20:00,594.17,594.52,593.73,594.38,1401.0,589.8479,590.1953,589.4111,590.0564,1401.0
2024-04-25 13:30:00,594.38,595.91,594.31,595.91,2798.0,590.0564,591.5752,589.9869,591.5752,2798.0
2024-04-25 13:40:00,595.92,597.7,595.79,597.62,4618.0,591.5852,593.3522,591.4561,593.2728,4618.0
2024-04-25 13:50:00,597.47,598.52,597.44,597.8,3419.0,593.1239,594.1662,593.0941,593.4515,3419.0
2024-04-25 14:00:00,597.98,599.27,597.72,598.5,2700.0,593.6302,594.9108,593.3721,594.1464,2700.0
2024-04-25 14:10:00,598.49,598.68,598.25,598.5,1700.0,594.1365,594.3251,593.8982,594.1464,1700.0
2024-04-25 14:20:00,599.31,599.76,598.15,598.27,6338.0,594.9505,595.3972,593.7989,593.9181,6338.0
2024-04-25 14:30:00,598.07,598.99,598.06,598.75,3200.0,593.7195,594.6328,593.7096,594.3946,3200.0
2024-04-25 14:40:00,598.2,598.36,597.8,597.92,1450.0,593.8486,594.0074,593.4515,593.5706,1450.0
2024-04-25 14:50:00,598.11,598.7,597.19,598.7,4203.0,593.7592,594.3449,592.8459,594.3449,4203.0
2024-04-25 15:00:00,598.94,599.81,598.94,599.81,2234.0,594.5832,595.4469,594.5832,595.4469,2234.0
2024-04-25 15:10:00,599.46,600.41,599.13,600.41,4366.0,595.0994,596.0425,594.7718,596.0425,4366.0
2024-04-25 15:20:00,600.28,600.29,599.09,600.29,5070.0,595.9134,595.9234,594.7321,595.9234,5070.0
2024-04-25 15:30:00,599.87,599.87,598.78,599.43,4786.0,595.5064,595.5064,594.4244,595.0696,4786.0
2024-04-25 15:40:00,599.19,599.23,597.52,597.55,6874.0,594.8314,594.8711,593.1735,593.2033,6874.0
2024-04-25 15:50:00,597.35,598.52,597.09,597.64,25554.0,593.0048,594.1662,592.7466,593.2926,25554.0
2024-04-26 09:30:00,598.79,601.63,598.79,599.36,2985.0,594.4343,597.2536,594.4343,595.0001,2985.0
2024-04-26 09:40:00,599.33,600.98,599.29,600.85,849.0,594.9704,596.6084,594.9306,596.4793,849.0
2024-04-26 09:50:00,600.86,601.8,600.54,601.41,7129.0,596.4892,597.4224,596.1716,597.0352,7129.0
2024-04-26 10:00:00,601.41,602.66,601.28,602.66,2200.0,597.0352,598.2761,596.9062,598.2761,2200.0
2024-04-26 10:10:00,602.97,603.23,602.69,603.13,5724.0,598.5839,598.842,598.3059,598.7427,5724.0
2024-04-26 10:20:00,603.62,603.62,602.41,602.62,7078.0,599.2291,599.2291,598.0279,598.2364,7078.0
2024-04-26 10:30:00,602.39,602.9,599.82,602.48,7762.0,598.0081,598.5144,595.4568,598.0974,7762.0
2024-04-26 10:40:00,602.24,602.7,601.9,602.5,2161.0,597.8592,598.3158,597.5217,598.1173,2161.0
2024-04-26 10:50:00,603.0,603.0,601.48,601.49,5755.0,598.6137,598.6137,597.1047,597.1146,5755.0
2024-04-26 11:00:00,601.05,602.66,600.67,600.67,4907.0,596.6778,598.2761,596.3006,596.3006,4907.0
2024-04-26 11:10:00,601.13,601.54,599.14,599.81,11964.0,596.7573,597.1643,594.7817,595.4469,11964.0
2024-04-26 11:20:00,599.56,600.68,599.14,600.52,3531.0,595.1987,596.3105,594.7817,596.1517,3531.0
2024-04-26 11:30:00,600.53,600.8,600.01,600.01,6487.0,596.1616,596.4297,595.6454,595.6454,6487.0
2024-04-26 11:40:00,599.98,600.42,599.27,600.22,4141.0,595.6156,596.0524,594.9108,595.8539,4141.0
2024-04-26 11:50:00,599.85,600.36,599.47,599.85,5426.0,595.4866,595.9929,595.1093,595.4866,5426.0
2024-04-26 12:00:00,599.85,599.95,598.81,598.84,9400.0,595.4866,595.5858,594.4541,594.4839,9400.0
2024-04-26 12:10:00,599.03,599.64,599.03,599.64,1286.0,594.6725,595.2781,594.6725,595.2781,1286.0
2024-04-26 12:20:00,600.4,601.72,600.37,601.72,1100.0,596.0326,597.343,596.0028,597.343,1100.0
2024-04-26 12:30:00,601.88,602.29,601.88,602.2,925.0,597.5018,597.9088,597.5018,597.8195,925.0
2024-04-26 12:40:00,602.63,603.98,602.63,603.25,2584.0,598.2463,599.5865,598.2463,598.8618,2584.0
2024-04-26 12:50:00,602.98,603.7,602.98,603.7,1050.0,598.5938,599.3086,598.5938,599.3086,1050.0
2024-04-26 13:00:00,603.7,603.78,602.75,603.38,1010.0,599.3086,599.388,598.3655,598.9909,1010.0
2024-04-26 13:10:00,603.38,603.39,603.36,603.37,200.0,598.9909,599.0008,598.971,598.981,200.0
2024-04-26 13:20:00,603.45,603.97,602.78,603.64,3624.0,599.0604,599.5766,598.3953,599.249,3624.0
2024-04-26 13:30:00,603.25,604.14,603.18,603.46,1300.0,598.8618,599.7454,598.7923,599.0703,1300.0
2024-04-26 13:40:00,603.18,604.47,602.91,604.33,1425.0,598.7923,600.073,598.5243,599.934,1425.0
2024-04-26 13:50:00,604.25,605.81,604.25,605.8,3173.0,599.8546,601.4032,599.8546,601.3933,3173.0
2024-04-26 14:00:00,605.32,605.73,604.2,604.75,1923.0,600.9168,601.3238,599.8049,600.3509,1923.0
2024-04-26 14:10:00,604.98,605.34,604.84,604.84,790.0,600.5793,600.9366,600.4403,600.4403,790.0
2024-04-26 14:20:00,604.84,605.38,604.54,605.05,1420.0,600.4403,600.9763,600.1425,600.6487,1420.0
2024-04-26 14:30:00,604.77,605.35,604.35,604.35,2790.0,600.3708,600.9466,599.9538,599.9538,2790.0
2024-04-26 14:40:00,604.96,605.21,604.74,604.82,2474.0,600.5594,600.8076,600.341,600.4204,2474.0
2024-04-26 14:50:00,604.94,605.59,604.67,605.55,3907.0,600.5395,601.1848,600.2715,601.1451,3907.0
2024-04-26 15:00:00,605.46,605.71,604.44,605.25,2878.0,601.0558,601.3039,600.0432,600.8473,2878.0
2024-04-26 15:10:00,605.46,605.55,605.41,605.55,400.0,601.0558,601.1451,601.0061,601.1451,400.0
2024-04-26 15:20:00,605.56,606.4,605.26,605.93,4346.0,601.155,601.9889,600.8572,601.5223,4346.0
2024-04-26 15:30:00,605.9,606.2,604.16,604.22,5219.0,601.4926,601.7904,599.7652,599.8248,5219.0
2024-04-26 15:40:00,604.14,605.14,603.36,604.99,5046.0,599.7454,600.7381,598.971,600.5892,5046.0
2024-04-26 15:50:00,604.66,605.5,604.07,604.54,23549.0,600.2616,601.0955,599.6759,600.1425,23549.0
2024-04-29 09:30:00,605.94,607.99,603.0,605.05,11797.0,601.5323,603.5674,598.6137,600.6487,11797.0
2024-04-29 09:40:00,605.7,605.7,603.84,605.46,800.0,601.294,601.294,599.4475,601.0558,800.0
2024-04-29 09:50:00,603.8,603.83,602.35,602.61,4982.0,599.4078,599.4376,597.9684,598.2265,4982.0
2024-04-29 10:00:00,602.94,605.15,602.06,605.14,8390.0,598.5541,600.748,597.6805,600.7381,8390.0
2024-04-29 10:10:00,605.16,607.3,605.03,606.49,5898.0,600.7579,602.8824,600.6289,602.0783,5898.0
2024-04-29 10:20:00,606.45,606.63,605.53,606.04,4862.0,602.0386,602.2173,601.1253,601.6315,4862.0
2024-04-29 10:30:00,606.11,606.11,604.22,604.26,9960.0,601.701,601.701,599.8248,599.8645,9960.0
2024-04-29 10:40:00,604.3,605.72,603.78,605.28,2359.0,599.9042,601.3139,599.388,600.8771,2359.0
2024-04-29 10:50:00,605.51,605.51,603.0,603.53,8336.0,601.1054,601.1054,598.6137,599.1398,8336.0
2024-04-29 11:00:00,603.38,603.58,602.96,603.14,3200.0,598.9909,599.1894,598.5739,598.7526,3200.0
2024-04-29 11:10:00,603.43,605.88,603.31,605.63,11419.0,599.0405,601.4727,598.9214,601.2245,11419.0
2024-04-29 11:20:00,606.01,606.1,605.18,605.63,3078.0,601.6018,601.6911,600.7778,601.2245,3078.0
2024-04-29 11:30:00,605.38,605.76,604.27,604.27,6869.0,600.9763,601.3536,599.8744,599.8744,6869.0
2024-04-29 11:40:00,604.5,604.51,603.79,604.04,1504.0,600.1027,600.1127,599.3979,599.6461,1504.0
2024-04-29 11:50:00,604.32,605.74,604.32,604.96,4086.0,599.9241,601.3337,599.9241,600.5594,4086.0
2024-04-29 12:00:00,604.38,605.62,604.38,605.62,2401.0,599.9836,601.2146,599.9836,601.2146,2401.0
2024-04-29 12:10:00,605.13,605.71,605.02,605.02,3947.0,600.7282,601.3039,600.619,600.619,3947.0
2024-04-29 12:20:00,605.0,605.0,604.46,604.74,1270.0,600.5991,600.5991,600.063,600.341,1270.0
2024-04-29 12:30:00,604.72,604.73,603.82,603.82,4709.0,600.3211,600.3311,599.4277,599.4277,4709.0
2024-04-29 12:40:00,603.83,605.0,603.64,604.8,1617.0,599.4376,600.5991,599.249,600.4006,1617.0
2024-04-29 12:50:00,604.82,605.21,604.49,604.88,4289.0,600.4204,600.8076,600.0928,600.48,4289.0
2024-04-29 13:00:00,605.27,605.5,605.03,605.36,1000.0,600.8671,601.0955,600.6289,600.9565,1000.0
2024-04-29 13:10:00,605.37,605.51,604.34,604.78,4230.0,600.9664,601.1054,599.9439,600.3807,4230.0
2024-04-29 13:20:00,604.81,605.11,604.2,604.2,4086.0,600.4105,600.7083,599.8049,599.8049,4086.0
2024-04-29 13:30:00,604.51,604.76,603.39,603.39,1790.0,600.1127,600.3609,599.0008,599.0008,1790.0
2024-04-29 13:40:00,603.54,603.7,603.13,603.7,1762.0,599.1497,599.3086,598.7427,599.3086,1762.0
2024-04-29 13:50:00,603.75,603.86,602.81,603.43,2405.0,599.3582,599.4674,598.425,599.0405,2405.0
2024-04-29 14:00:00,603.49,603.7,602.51,603.52,2357.0,599.1001,599.3086,598.1272,599.1299,2357.0
2024-04-29 14:10:00,603.39,603.89,602.8,602.8,5581.0,599.0008,599.4972,598.4151,598.4151,5581.0
2024-04-29 14:20:00,602.73,602.8,602.4,602.4,2162.0,598.3456,598.4151,598.018,598.018,2162.0
2024-04-29 14:30:00,602.71,602.71,601.21,601.76,2804.0,598.3258,598.3258,596.8367,597.3827,2804.0
2024-04-29 14:40:00,601.83,602.44,601.83,602.44,3554.0,597.4522,598.0577,597.4522,598.0577,3554.0
2024-04-29 14:50:00,602.68,602.68,602.14,602.42,2236.0,598.296,598.296,597.7599,598.0379,2236.0
2024-04-29 15:00:00,602.14,602.14,598.97,599.3,5990.0,597.7599,597.7599,594.613,594.9406,5990.0
2024-04-29 15:10:00,599.3,600.29,598.8,599.92,7167.0,594.9406,595.9234,594.4442,595.5561,7167.0
2024-04-29 15:20:00,599.93,601.15,599.92,601.02,3430.0,595.566,596.7771,595.5561,596.6481,3430.0
2024-04-29 15:30:00,600.94,601.99,600.71,601.99,3848.0,596.5686,597.611,596.3403,597.611,3848.0
2024-04-29 15:40:00,601.81,602.85,601.46,601.87,7297.0,597.4323,598.4647,597.0849,597.4919,7297.0
2024-04-29 15:50:00,601.68,604.0,601.68,603.4,24211.0,597.3033,599.6064,597.3033,599.0107,24211.0
2024-04-30 09:30:00,600.2,600.2,583.24,593.81,23986.0,595.834,595.834,578.9974,589.4905,23986.0
2024-04-30 09:40:00,592.98,599.24,591.26,599.24,14224.0,588.6665,594.881,586.9591,594.881,14224.0
2024-04-30 09:50:00,599.15,605.22,599.15,603.39,15043.0,594.7917,600.8175,594.7917,599.0008,15043.0
2024-04-30 10:00:00,603.95,606.42,603.21,605.0,39005.0,599.5567,602.0088,598.8221,600.5991,39005.0
2024-04-30 10:10:00,605.28,605.99,603.15,603.83,11251.0,600.8771,601.5819,598.7626,599.4376,11251.0
2024-04-30 10:20:00,604.1,604.93,597.39,597.47,19343.0,599.7057,600.5296,593.0445,593.1239,19343.0
2024-04-30 10:30:00,597.6,600.17,592.16,594.61,15932.0,593.2529,595.8042,587.8525,590.2847,15932.0
2024-04-30 10:40:00,595.57,598.31,591.81,591.82,9151.0,591.2377,593.9578,587.5051,587.515,9151.0
2024-04-30 10:50:00,590.88,591.74,588.18,589.3,6565.0,586.5818,587.4356,583.9015,585.0133,6565.0
2024-04-30 11:00:00,591.09,591.09,583.54,585.03,10953.0,586.7903,586.7903,579.2952,580.7744,10953.0
2024-04-30 11:10:00,585.14,586.74,584.12,585.43,6546.0,580.8836,582.4719,579.871,581.1715,6546.0
2024-04-30 11:20:00,586.04,589.73,585.46,588.53,7283.0,581.777,585.4402,581.2012,584.2489,7283.0
2024-04-30 11:30:00,587.87,589.25,587.11,589.25,4411.0,583.5937,584.9637,582.8392,584.9637,4411.0
2024-04-30 11:40:00,588.46,588.47,583.85,584.61,7149.0,584.1794,584.1894,579.603,580.3574,7149.0
2024-04-30 11:50:00,584.13,586.24,584.13,586.21,1945.0,579.8809,581.9756,579.8809,581.9458,1945.0
2024-04-30 12:00:00,586.4,588.08,585.79,586.22,9059.0,582.1344,583.8022,581.5288,581.9557,9059.0
2024-04-30 12:10:00,585.56,586.1,584.88,585.03,1900.0,581.3005,581.8366,580.6255,580.7744,1900.0
2024-04-30 12:20:00,585.43,586.9,585.06,585.85,2850.0,581.1715,582.6308,580.8042,581.5884,2850.0
2024-04-30 12:30:00,585.66,587.64,584.72,586.71,6428.0,581.3998,583.3654,580.4666,582.4422,6428.0
2024-04-30 12:40:00,586.73,587.43,585.57,587.39,5314.0,582.462,583.1569,581.3104,583.1172,5314.0
2024-04-30 12:50:00,587.23,587.23,585.0,585.0,3868.0,582.9584,582.9584,580.7446,580.7446,3868.0
2024-04-30 13:00:00,584.85,585.57,583.94,584.35,4992.0,580.5957,581.3104,579.6923,580.0993,4992.0
2024-04-30 13:10:00,584.58,585.08,582.24,583.95,8405.0,580.3276,580.824,578.0047,579.7022,8405.0
2024-04-30 13:20:00,584.27,586.69,583.69,586.4,4097.0,580.0199,582.4223,579.4441,582.1344,4097.0
2024-04-30 13:30:00,586.73,587.64,586.07,587.2,3300.0,582.462,583.3654,581.8068,582.9286,3300.0
2024-04-30 13:40:00,587.61,588.91,587.29,587.96,2600.0,583.3356,584.6261,583.0179,583.6831,2600.0
2024-04-30 13:50:00,588.52,589.75,588.52,589.75,2925.0,584.239,585.46,584.239,585.46,2925.0
2024-04-30 14:00:00,590.2,590.75,589.34,590.4,5567.0,585.9068,586.4528,585.053,586.1053,5567.0
2024-04-30 14:10:00,590.3,590.55,589.62,590.0,6291.0,586.006,586.2542,585.331,585.7082,6291.0
2024-04-30 14:20:00,590.05,590.05,588.23,588.89,3727.0,585.7579,585.7579,583.9511,584.6063,3727.0
2024-04-30 14:30:00,588.95,591.86,588.94,590.89,3476.0,584.6659,587.5547,584.6559,586.5917,3476.0
2024-04-30 14:40:00,590.84,591.26,589.28,589.67,3213.0,586.5421,586.9591,584.9935,585.3806,3213.0
2024-04-30 14:50:00,588.99,590.36,588.48,590.26,5249.0,584.7056,586.0656,584.1993,585.9663,5249.0
2024-04-30 15:00:00,589.69,590.67,589.29,590.52,4274.0,585.4005,586.3733,585.0034,586.2244,4274.0
2024-04-30 15:10:00,590.43,592.01,590.04,590.46,11248.0,586.1351,587.7036,585.7479,586.1649,11248.0
2024-04-30 15:20:00,590.21,591.53,590.2,591.52,3669.0,585.9167,587.2271,585.9068,587.2172,3669.0
2024-04-30 15:30:00,591.44,591.97,591.08,591.48,7349.0,587.1377,587.6639,586.7804,587.1775,7349.0
2024-04-30 15:40:00,591.56,592.14,590.16,590.5,9548.0,587.2569,587.8327,585.8671,586.2046,9548.0
2024-04-30 15:50:00,590.74,591.19,586.64,587.29,31165.0,586.4428,586.8896,582.3727,583.0179,31165.0
2024-05-01 09:30:00,586.73,588.28,584.97,586.47,6848.0,582.462,584.0007,580.7148,582.2039,6848.0
2024-05-01 09:40:00,584.63,584.95,576.4,577.99,7048.0,580.3773,580.695,572.2072,573.7856,7048.0
2024-05-01 09:50:00,578.76,583.76,578.76,582.16,5922.0,574.55,579.5136,574.55,577.9253,5922.0
2024-05-01 10:00:00,582.4,583.01,581.06,582.61,11273.0,578.1635,578.7691,576.8333,578.372,11273.0
2024-05-01 10:10:00,583.1,584.57,582.02,583.63,4472.0,578.8584,580.3177,577.7863,579.3846,4472.0
2024-05-01 10:20:00,582.7,582.7,580.33,580.34,4370.0,578.4613,578.4613,576.1086,576.1185,4370.0
2024-05-01 10:30:00,580.34,582.09,580.34,581.2,9433.0,576.1185,577.8558,576.1185,576.9722,9433.0
2024-05-01 10:40:00,581.38,581.38,579.17,579.17,11816.0,577.1509,577.1509,574.957,574.957,11816.0
2024-05-01 10:50:00,579.18,581.01,577.79,580.95,12109.0,574.9669,576.7836,573.587,576.7241,12109.0
2024-05-01 11:00:00,581.1,582.29,581.1,581.64,3502.0,576.873,578.0543,576.873,577.409,3502.0
2024-05-01 11:10:00,581.54,582.14,578.77,579.14,3590.0,577.3098,577.9054,574.5599,574.9272,3590.0
2024-05-01 11:20:00,579.2,580.55,579.2,580.55,6079.0,574.9868,576.327,574.9868,576.327,6079.0
2024-05-01 11:30:00,580.35,581.46,580.34,581.46,5186.0,576.1284,577.2303,576.1185,577.2303,5186.0
2024-05-01 11:40:00,582.25,584.26,582.24,583.93,5960.0,578.0146,580.01,578.0047,579.6824,5960.0
2024-05-01 11:50:00,584.28,584.35,581.66,582.0,6823.0,580.0298,580.0993,577.4289,577.7664,6823.0
2024-05-01 12:00:00,581.68,581.94,580.55,581.48,5761.0,577.4487,577.7069,576.327,577.2502,5761.0
2024-05-01 12:10:00,581.91,584.21,581.91,584.21,3743.0,577.6771,579.9603,577.6771,579.9603,3743.0
2024-05-01 12:20:00,584.21,585.96,584.02,585.96,2300.0,579.9603,581.6976,579.7717,581.6976,2300.0
2024-05-01 12:30:00,585.82,585.88,584.91,585.0,953.0,581.5586,581.6182,580.6552,580.7446,953.0
2024-05-01 12:40:00,585.05,586.71,585.04,586.0,2528.0,580.7942,582.4422,580.7843,581.7373,2528.0
2024-05-01 12:50:00,585.99,586.91,585.71,585.72,2957.0,581.7274,582.6407,581.4494,581.4594,2957.0
2024-05-01 13:00:00,585.62,585.62,584.38,585.11,1300.0,581.3601,581.3601,580.1291,580.8538,1300.0
2024-05-01 13:10:00,585.04,585.09,584.24,584.81,1773.0,580.7843,580.8339,579.9901,580.556,1773.0
2024-05-01 13:20:00,584.83,586.8,584.83,585.81,2564.0,580.5758,582.5315,580.5758,581.5487,2564.0
2024-05-01 13:30:00,586.44,587.53,586.26,586.45,2991.0,582.1741,583.2562,581.9954,582.184,2991.0
2024-05-01 13:40:00,586.08,586.38,585.63,586.38,2200.0,581.8167,582.1146,581.37,582.1146,2200.0
2024-05-01 13:50:00,586.38,587.01,586.0,587.01,2793.0,582.1146,582.74,581.7373,582.74,2793.0
2024-05-01 14:00:00,587.01,589.03,587.01,587.76,5774.0,582.74,584.7453,582.74,583.4845,5774.0
2024-05-01 14:10:00,587.76,589.57,587.76,589.17,3960.0,583.4845,585.2813,583.4845,584.8843,3960.0
2024-05-01 14:20:00,588.89,591.32,588.89,591.18,4221.0,584.6063,587.0186,584.6063,586.8796,4221.0
2024-05-01 14:30:00,591.19,592.87,587.42,592.87,15368.0,586.8896,588.5573,583.147,588.5573,15368.0
2024-05-01 14:40:00,594.83,599.66,594.62,598.26,16543.0,590.5031,595.298,590.2946,593.9081,16543.0
2024-05-01 14:50:00,598.94,600.88,597.74,600.86,8220.0,594.5832,596.5091,593.3919,596.4892,8220.0
2024-05-01 15:00:00,601.43,602.72,599.84,601.7,6257.0,597.0551,598.3357,595.4766,597.3231,6257.0
2024-05-01 15:10:00,602.6,603.38,600.03,600.76,8326.0,598.2166,598.9909,595.6653,596.39,8326.0
2024-05-01 15:20:00,600.38,601.29,598.79,599.45,5990.0,596.0127,596.9161,594.4343,595.0895,5990.0
2024-05-01 15:30:00,599.3,599.6,594.29,595.53,11192.0,594.9406,595.2384,589.967,591.198,11192.0
2024-05-01 15:40:00,595.56,597.14,595.17,595.79,9546.0,591.2278,592.7963,590.8406,591.4561,9546.0
2024-05-01 15:50:00,595.38,595.78,590.68,590.69,36447.0,591.0491,591.4462,586.3833,586.3932,36447.0
2024-05-02 09:30:00,591.89,595.71,586.0,588.37,9124.0,587.5845,591.3767,581.7373,584.0901,9124.0
2024-05-02 09:40:00,586.71,590.0,585.66,585.66,7882.0,582.4422,585.7082,581.3998,581.3998,7882.0
2024-05-02 09:50:00,586.33,587.84,585.63,586.97,4838.0,582.0649,583.5639,581.37,582.7003,4838.0
2024-05-02 10:00:00,587.14,587.15,580.54,580.54,7081.0,582.869,582.879,576.317,576.317,7081.0
2024-05-02 10:10:00,580.6,583.0,580.6,582.64,10252.0,576.3766,578.7591,576.3766,578.4018,10252.0
2024-05-02 10:20:00,583.12,584.84,581.95,584.69,5248.0,578.8783,580.5858,577.7168,580.4368,5248.0
2024-05-02 10:30:00,585.25,586.26,583.79,584.4,6324.0,580.9928,581.9954,579.5434,580.149,6324.0
2024-05-02 10:40:00,584.08,585.12,583.28,585.11,9027.0,579.8313,580.8637,579.0371,580.8538,9027.0
2024-05-02 10:50:00,585.11,588.14,585.06,587.57,3515.0,580.8538,583.8618,580.8042,583.2959,3515.0
2024-05-02 11:00:00,587.51,587.93,586.79,587.6,3723.0,583.2363,583.6533,582.5216,583.3257,3723.0
2024-05-02 11:10:00,587.37,587.37,584.92,584.93,9333.0,583.0974,583.0974,580.6652,580.6751,9333.0
2024-05-02 11:20:00,584.92,586.73,584.92,585.86,2458.0,580.6652,582.462,580.6652,581.5983,2458.0
2024-05-02 11:30:00,585.86,586.92,585.67,586.36,2480.0,581.5983,582.6506,581.4097,582.0947,2480.0
2024-05-02 11:40:00,586.36,587.68,586.36,587.68,2155.0,582.0947,583.4051,582.0947,583.4051,2155.0
2024-05-02 11:50:00,587.59,588.46,587.59,587.82,2105.0,583.3158,584.1794,583.3158,583.5441,2105.0
2024-05-02 12:00:00,587.77,588.07,585.17,585.28,2239.0,583.4944,583.7923,580.9134,581.0226,2239.0
2024-05-02 12:10:00,585.06,585.12,583.79,583.99,4136.0,580.8042,580.8637,579.5434,579.7419,4136.0
2024-05-02 12:20:00,583.18,584.32,582.67,583.52,3882.0,578.9378,580.0695,578.4315,579.2754,3882.0
2024-05-02 12:30:00,583.52,584.13,583.04,584.11,2287.0,579.2754,579.8809,578.7988,579.8611,2287.0
2024-05-02 12:40:00,584.46,586.66,584.04,586.44,2619.0,580.2085,582.3925,579.7916,582.1741,2619.0
2024-05-02 12:50:00,587.09,588.27,586.98,587.8,3042.0,582.8194,583.9908,582.7102,583.5242,3042.0
2024-05-02 13:00:00,587.8,588.51,587.59,588.05,2675.0,583.5242,584.2291,583.3158,583.7724,2675.0
2024-05-02 13:10:00,588.5,590.43,588.5,589.52,4675.0,584.2191,586.1351,584.2191,585.2317,4675.0
2024-05-02 13:20:00,589.51,589.74,589.24,589.73,3012.0,585.2218,585.4501,584.9537,585.4402,3012.0
2024-05-02 13:30:00,589.69,590.09,588.29,588.86,3034.0,585.4005,585.7976,584.0107,584.5765,3034.0
2024-05-02 13:40:00,588.86,589.08,587.93,588.35,3524.0,584.5765,584.7949,583.6533,584.0702,3524.0
2024-05-02 13:50:00,588.22,588.53,586.68,587.55,4462.0,583.9412,584.2489,582.4124,583.276,4462.0
2024-05-02 14:00:00,587.97,588.58,587.47,588.29,3989.0,583.693,584.2986,583.1966,584.0107,3989.0
2024-05-02 14:10:00,588.29,588.56,587.03,587.03,3189.0,584.0107,584.2787,582.7598,582.7598,3189.0
2024-05-02 14:20:00,586.07,588.12,586.07,588.12,5733.0,581.8068,583.8419,581.8068,583.8419,5733.0
2024-05-02 14:30:00,588.44,589.0,588.02,588.48,4442.0,584.1596,584.7155,583.7426,584.1993,4442.0
2024-05-02 14:40:00,588.28,588.87,587.85,588.87,8772.0,584.0007,584.5864,583.5739,584.5864,8772.0
2024-05-02 14:50:00,588.83,588.86,587.64,588.63,9879.0,584.5467,584.5765,583.3654,584.3482,9879.0
2024-05-02 15:00:00,589.35,591.51,589.14,590.85,6298.0,585.0629,587.2072,584.8545,586.552,6298.0
2024-05-02 15:10:00,590.45,591.71,590.14,590.94,10525.0,586.1549,587.4058,585.8472,586.6414,10525.0
2024-05-02 15:20:00,590.96,592.31,590.94,591.38,3741.0,586.6612,588.0014,586.6414,587.0782,3741.0
2024-05-02 15:30:00,590.95,590.95,588.51,589.0,5947.0,586.6513,586.6513,584.2291,584.7155,5947.0
2024-05-02 15:40:00,588.99,589.26,587.74,588.75,9040.0,584.7056,584.9736,583.4647,584.4673,9040.0
2024-05-02 15:50:00,588.44,589.97,587.46,589.77,41304.0,584.1596,585.6784,583.1867,585.4799,41304.0
2024-05-03 09:30:00,595.51,597.81,594.31,596.59,5489.0,591.1781,593.4614,589.9869,592.2503,5489.0
2024-05-03 09:40:00,597.38,598.66,595.82,595.82,2065.0,593.0345,594.3052,591.4859,591.4859,2065.0
2024-05-03 09:50:00,597.21,597.62,595.19,595.25,7365.0,592.8658,593.2728,590.8605,590.92,7365.0
2024-05-03 10:00:00,592.01,594.77,591.76,593.11,6415.0,587.7036,590.4435,587.4554,588.7956,6415.0
2024-05-03 10:10:00,593.84,595.7,592.99,594.63,4856.0,589.5203,591.3668,588.6765,590.3045,4856.0
2024-05-03 10:20:00,594.67,594.67,591.2,593.06,8306.0,590.3443,590.3443,586.8995,588.746,8306.0
2024-05-03 10:30:00,593.84,593.84,590.66,591.63,4200.0,589.5203,589.5203,586.3634,587.3264,4200.0
2024-05-03 10:40:00,591.68,593.09,590.53,593.09,2073.0,587.376,588.7757,586.2344,588.7757,2073.0
2024-05-03 10:50:00,591.81,591.81,588.59,589.34,4623.0,587.5051,587.5051,584.3085,585.053,4623.0
2024-05-03 11:00:00,589.5,590.0,588.4,588.61,2346.0,585.2119,585.7082,584.1199,584.3283,2346.0
2024-05-03 11:10:00,588.75,589.96,588.24,589.96,2869.0,584.4673,585.6685,583.961,585.6685,2869.0
2024-05-03 11:20:00,589.96,590.99,589.65,590.99,1784.0,585.6685,586.691,585.3608,586.691,1784.0
2024-05-03 11:30:00,591.17,591.3,590.13,590.75,2065.0,586.8697,586.9988,585.8373,586.4528,2065.0
2024-05-03 11:40:00,591.13,592.52,590.78,590.79,3363.0,586.83,588.2099,586.4825,586.4925,3363.0
2024-05-03 11:50:00,590.61,591.95,590.59,591.95,2111.0,586.3138,587.644,586.2939,587.644,2111.0
2024-05-03 12:00:00,591.95,591.95,590.52,591.49,5832.0,587.644,587.644,586.2244,587.1874,5832.0
2024-05-03 12:10:00,591.84,591.84,589.94,590.52,2296.0,587.5348,587.5348,585.6487,586.2244,2296.0
2024-05-03 12:20:00,590.48,591.47,590.38,590.38,1188.0,586.1847,587.1675,586.0855,586.0855,1188.0
2024-05-03 12:30:00,590.67,591.32,590.52,590.89,2523.0,586.3733,587.0186,586.2244,586.5917,2523.0
2024-05-03 12:40:00,590.86,592.04,590.86,591.82,2032.0,586.562,587.7334,586.562,587.515,2032.0
2024-05-03 12:50:00,591.26,591.5,590.37,591.49,2212.0,586.9591,587.1973,586.0755,587.1874,2212.0
2024-05-03 13:00:00,591.52,592.82,591.44,592.41,1586.0,587.2172,588.5077,587.1377,588.1007,1586.0
2024-05-03 13:10:00,592.54,593.6,592.4,593.4,5112.0,588.2297,589.282,588.0908,589.0835,5112.0
2024-05-03 13:20:00,592.81,593.63,592.57,593.63,2408.0,588.4978,589.3118,588.2595,589.3118,2408.0
2024-05-03 13:30:00,593.35,593.88,592.67,593.71,3700.0,589.0339,589.56,588.3588,589.3912,3700.0
2024-05-03 13:40:00,593.7,594.35,593.69,594.35,1336.0,589.3813,590.0266,589.3714,590.0266,1336.0
2024-05-03 13:50:00,594.0,594.0,593.44,593.64,2520.0,589.6791,589.6791,589.1232,589.3217,2520.0
2024-05-03 14:00:00,593.42,593.69,591.76,593.06,4801.0,589.1033,589.3714,587.4554,588.746,4801.0
2024-05-03 14:10:00,593.28,594.11,592.87,594.08,1289.0,588.9644,589.7883,588.5573,589.7585,1289.0
2024-05-03 14:20:00,593.54,594.05,592.85,593.58,5397.0,589.2225,589.7288,588.5375,589.2622,5397.0
2024-05-03 14:30:00,593.86,594.3,593.69,593.8,1400.0,589.5401,589.9769,589.3714,589.4806,1400.0
2024-05-03 14:40:00,593.46,593.68,592.77,593.02,2849.0,589.1431,589.3615,588.4581,588.7063,2849.0
2024-05-03 14:50:00,593.02,593.2,592.47,593.0,3121.0,588.7063,588.8849,588.1603,588.6864,3121.0
2024-05-03 15:00:00,592.85,593.58,592.75,592.94,2433.0,588.5375,589.2622,588.4382,588.6268,2433.0
2024-05-03 15:10:00,592.77,592.78,591.75,591.77,2235.0,588.4581,588.468,587.4455,587.4653,2235.0
2024-05-03 15:20:00,591.77,592.97,591.02,592.14,5889.0,587.4653,588.6566,586.7208,587.8327,5889.0
2024-05-03 15:30:00,592.14,592.81,591.53,592.17,7477.0,587.8327,588.4978,587.2271,587.8624,7477.0
2024-05-03 15:40:00,591.71,591.97,590.98,590.98,3487.0,587.4058,587.6639,586.6811,586.6811,3487.0
2024-05-03 15:50:00,591.07,591.42,588.87,591.06,41499.0,586.7704,587.1179,584.5864,586.7605,41499.0
2024-05-06 09:30:00,597.02,598.79,594.03,595.98,3119.0,592.6772,594.4343,589.7089,591.6447,3119.0
2024-05-06 09:40:00,597.23,598.43,595.58,597.15,3268.0,592.8856,594.0769,591.2476,592.8062,3268.0
2024-05-06 09:50:00,597.69,597.72,596.49,596.8,2306.0,593.3423,593.3721,592.151,592.4588,2306.0
2024-05-06 10:00:00,596.68,599.41,595.85,599.41,23314.0,592.3396,595.0498,591.5157,595.0498,23314.0
2024-05-06 10:10:00,599.41,601.82,599.41,601.81,2103.0,595.0498,597.4422,595.0498,597.4323,2103.0
2024-05-06 10:20:00,601.24,602.62,601.24,601.75,3853.0,596.8665,598.2364,596.8665,597.3727,3853.0
2024-05-06 10:30:00,602.19,602.19,600.16,600.87,4355.0,597.8095,597.8095,595.7943,596.4992,4355.0
2024-05-06 10:40:00,601.22,601.8,600.0,601.02,12267.0,596.8466,597.4224,595.6355,596.6481,12267.0
2024-05-06 10:50:00,600.43,601.02,600.43,600.93,1428.0,596.0624,596.6481,596.0624,596.5587,1428.0
2024-05-06 11:00:00,600.92,600.92,599.24,600.52,2465.0,596.5488,596.5488,594.881,596.1517,2465.0
2024-05-06 11:10:00,600.49,600.71,598.73,600.21,3617.0,596.1219,596.3403,594.3747,595.844,3617.0
2024-05-06 11:20:00,599.22,599.45,598.53,598.78,5506.0,594.8612,595.0895,594.1762,594.4244,5506.0
2024-05-06 11:30:00,598.78,599.27,598.0,598.49,4397.0,594.4244,594.9108,593.65,594.1365,4397.0
2024-05-06 11:40:00,599.25,600.5,599.25,600.3,2000.0,594.8909,596.1318,594.8909,595.9333,2000.0
2024-05-06 11:50:00,600.5,600.51,599.92,600.04,1600.0,596.1318,596.1418,595.5561,595.6752,1600.0
2024-05-06 12:00:00,599.56,599.83,598.49,599.83,2154.0,595.1987,595.4667,594.1365,595.4667,2154.0
2024-05-06 12:10:00,599.13,599.61,598.9,599.54,2090.0,594.7718,595.2483,594.5435,595.1788,2090.0
2024-05-06 12:20:00,599.54,599.56,598.79,599.42,1201.0,595.1788,595.1987,594.4343,595.0597,1201.0
2024-05-06 12:30:00,599.48,599.83,598.87,599.83,2204.0,595.1193,595.4667,594.5137,595.4667,2204.0
2024-05-06 12:40:00,599.83,600.23,599.27,599.85,2943.0,595.4667,595.8638,594.9108,595.4866,2943.0
2024-05-06 12:50:00,600.15,600.75,600.15,600.75,4587.0,595.7844,596.38,595.7844,596.38,4587.0
2024-05-06 13:00:00,600.73,601.16,600.07,600.31,1400.0,596.3602,596.787,595.705,595.9432,1400.0
2024-05-06 13:10:00,600.1,600.83,600.09,600.45,2591.0,595.7348,596.4594,595.7248,596.0822,2591.0
2024-05-06 13:20:00,600.68,600.84,599.66,599.67,934.0,596.3105,596.4694,595.298,595.3079,934.0
2024-05-06 13:30:00,600.32,601.4,600.32,601.39,2211.0,595.9532,597.0253,595.9532,597.0154,2211.0
2024-05-06 13:40:00,601.39,601.67,601.02,601.62,1575.0,597.0154,597.2933,596.6481,597.2437,1575.0
2024-05-06 13:50:00,601.58,601.58,600.7,601.23,1701.0,597.204,597.204,596.3304,596.8565,1701.0
2024-05-06 14:00:00,600.88,600.89,598.64,598.64,1500.0,596.5091,596.519,594.2854,594.2854,1500.0
2024-05-06 14:10:00,598.64,599.23,598.61,598.77,1600.0,594.2854,594.8711,594.2556,594.4144,1600.0
2024-05-06 14:20:00,598.5,600.18,598.48,600.18,3567.0,594.1464,595.8142,594.1265,595.8142,3567.0
2024-05-06 14:30:00,600.03,600.03,598.68,598.68,1100.0,595.6653,595.6653,594.3251,594.3251,1100.0
2024-05-06 14:40:00,598.54,598.89,597.97,597.97,4831.0,594.1861,594.5336,593.6202,593.6202,4831.0
2024-05-06 14:50:00,598.33,599.13,598.32,598.84,1512.0,593.9776,594.7718,593.9677,594.4839,1512.0
2024-05-06 15:00:00,598.56,598.75,598.03,598.13,2400.0,594.206,594.3946,593.6798,593.7791,2400.0
2024-05-06 15:10:00,598.08,598.13,596.88,596.88,4035.0,593.7294,593.7791,592.5382,592.5382,4035.0
2024-05-06 15:20:00,596.88,597.7,596.74,597.7,4462.0,592.5382,593.3522,592.3992,593.3522,4462.0
2024-05-06 15:30:00,597.7,598.55,597.53,598.55,3925.0,593.3522,594.196,593.1834,594.196,3925.0
2024-05-06 15:40:00,598.97,599.34,598.53,599.04,4295.0,594.613,594.9803,594.1762,594.6825,4295.0
2024-05-06 15:50:00,598.99,599.94,598.8,599.94,14616.0,594.6328,595.5759,594.4442,595.5759,14616.0
2024-05-07 09:30:00,600.59,604.46,598.61,601.42,6477.0,596.2212,600.063,594.2556,597.0451,6477.0
2024-05-07 09:40:00,601.41,601.41,597.92,598.49,1450.0,597.0352,597.0352,593.5706,594.1365,1450.0
2024-05-07 09:50:00,597.73,599.13,596.92,598.21,2943.0,593.382,594.7718,592.5779,593.8585,2943.0
2024-05-07 10:00:00,598.9,598.91,595.59,595.59,3503.0,594.5435,594.5534,591.2576,591.2576,3503.0
2024-05-07 10:10:00,595.58,597.58,595.58,597.21,2026.0,591.2476,593.2331,591.2476,592.8658,2026.0
2024-05-07 10:20:00,597.44,597.44,595.68,597.25,1493.0,593.0941,593.0941,591.3469,592.9055,1493.0
2024-05-07 10:30:00,597.47,597.77,595.99,595.99,1585.0,593.1239,593.4217,591.6546,591.6546,1585.0
2024-05-07 10:40:00,595.99,598.93,595.73,598.31,3832.0,591.6546,594.5733,591.3965,593.9578,3832.0
2024-05-07 10:50:00,598.0,598.43,596.7,597.67,3442.0,593.65,594.0769,592.3595,593.3224,3442.0
2024-05-07 11:00:00,597.67,598.43,596.59,597.4,2371.0,593.3224,594.0769,592.2503,593.0544,2371.0
2024-05-07 11:10:00,597.4,597.87,595.67,597.09,2600.0,593.0544,593.521,591.337,592.7466,2600.0
2024-05-07 11:20:00,597.18,597.25,596.7,597.17,3600.0,592.836,592.9055,592.3595,592.8261,3600.0
2024-05-07 11:30:00,597.25,597.42,596.37,596.99,3666.0,592.9055,593.0742,592.0319,592.6474,3666.0
2024-05-07 11:40:00,596.74,598.63,596.49,597.94,6311.0,592.3992,594.2754,592.151,593.5905,6311.0
2024-05-07 11:50:00,598.28,599.05,598.05,598.5,3732.0,593.928,594.6924,593.6997,594.1464,3732.0
2024-05-07 12:00:00,598.47,599.07,598.47,599.07,304.0,594.1166,594.7122,594.1166,594.7122,304.0
2024-05-07 12:10:00,599.08,599.23,598.85,598.85,1821.0,594.7222,594.8711,594.4938,594.4938,1821.0
2024-05-07 12:20:00,598.57,599.55,598.12,599.55,1183.0,594.2159,595.1888,593.7692,595.1888,1183.0
2024-05-07 12:30:00,598.92,599.05,598.84,598.92,410.0,594.5633,594.6924,594.4839,594.5633,410.0
2024-05-07 12:40:00,599.02,600.09,599.02,600.0,2086.0,594.6626,595.7248,594.6626,595.6355,2086.0
2024-05-07 12:50:00,600.0,600.0,598.66,599.72,1836.0,595.6355,595.6355,594.3052,595.3575,1836.0
2024-05-07 13:00:00,598.55,599.47,598.55,598.98,4464.0,594.196,595.1093,594.196,594.6229,4464.0
2024-05-07 13:10:00,598.88,599.24,598.55,598.65,1989.0,594.5236,594.881,594.196,594.2953,1989.0
2024-05-07 13:20:00,598.39,599.05,598.14,599.05,5418.0,594.0372,594.6924,593.789,594.6924,5418.0
2024-05-07 13:30:00,599.09,599.86,598.91,598.91,2126.0,594.7321,595.4965,594.5534,594.5534,2126.0
2024-05-07 13:40:00,598.19,598.71,597.5,597.5,2016.0,593.8386,594.3549,593.1537,593.1537,2016.0
2024-05-07 13:50:00,597.46,598.05,595.66,595.66,5334.0,593.114,593.6997,591.327,591.327,5334.0
2024-05-07 14:00:00,596.27,597.73,596.27,597.2,2289.0,591.9326,593.382,591.9326,592.8558,2289.0
2024-05-07 14:10:00,598.09,598.13,596.82,596.82,889.0,593.7394,593.7791,592.4786,592.4786,889.0
2024-05-07 14:20:00,596.82,597.17,596.41,596.79,1503.0,592.4786,592.8261,592.0716,592.4488,1503.0
2024-05-07 14:30:00,597.1,597.91,596.89,597.13,2258.0,592.7566,593.5607,592.5481,592.7864,2258.0
2024-05-07 14:40:00,596.63,597.88,596.63,597.76,1251.0,592.29,593.5309,592.29,593.4118,1251.0
2024-05-07 14:50:00,597.76,598.24,597.73,598.14,1802.0,593.4118,593.8883,593.382,593.789,1802.0
2024-05-07 15:00:00,598.16,599.12,598.09,598.8,1782.0,593.8089,594.7619,593.7394,594.4442,1782.0
2024-05-07 15:10:00,598.8,599.11,597.5,597.5,3316.0,594.4442,594.752,593.1537,593.1537,3316.0
2024-05-07 15:20:00,598.68,599.46,598.11,598.11,2585.0,594.3251,595.0994,593.7592,593.7592,2585.0
2024-05-07 15:30:00,598.57,599.2,598.57,598.84,3532.0,594.2159,594.8413,594.2159,594.4839,3532.0
2024-05-07 15:40:00,599.39,599.65,598.6,598.74,3950.0,595.0299,595.288,594.2457,594.3846,3950.0
2024-05-07 15:50:00,598.45,599.49,597.82,599.09,16597.0,594.0968,595.1292,593.4713,594.7321,16597.0
2024-05-08 09:30:00,597.66,597.66,595.95,597.53,2476.0,593.3125,593.3125,591.6149,593.1834,2476.0
2024-05-08 09:40:00,598.62,598.7,598.16,598.45,500.0,594.2655,594.3449,593.8089,594.0968,500.0
2024-05-08 09:50:00,598.87,599.96,598.59,599.47,1940.0,594.5137,595.5958,594.2357,595.1093,1940.0
2024-05-08 10:00:00,599.1,599.35,598.4,598.72,1509.0,594.742,594.9902,594.0471,594.3648,1509.0
2024-05-08 10:10:00,598.95,598.95,597.95,598.14,1277.0,594.5931,594.5931,593.6004,593.789,1277.0
2024-05-08 10:20:00,598.68,599.68,598.43,599.68,969.0,594.3251,595.3178,594.0769,595.3178,969.0
2024-05-08 10:30:00,598.74,598.74,597.9,598.23,817.0,594.3846,594.3846,593.5508,593.8784,817.0
2024-05-08 10:40:00,598.26,598.26,597.76,598.02,800.0,593.9081,593.9081,593.4118,593.6699,800.0
2024-05-08 10:50:00,598.28,598.65,597.87,598.28,1077.0,593.928,594.2953,593.521,593.928,1077.0
2024-05-08 11:00:00,598.52,598.86,598.28,598.79,1474.0,594.1662,594.5038,593.928,594.4343,1474.0
2024-05-08 11:10:00,598.79,598.79,597.89,597.89,1356.0,594.4343,594.4343,593.5408,593.5408,1356.0
2024-05-08 11:20:00,597.71,597.72,597.03,597.24,2318.0,593.3621,593.3721,592.6871,592.8956,2318.0
2024-05-08 11:30:00,597.13,597.63,596.96,597.25,2888.0,592.7864,593.2827,592.6176,592.9055,2888.0
2024-05-08 11:40:00,597.25,597.46,597.11,597.11,723.0,592.9055,593.114,592.7665,592.7665,723.0
2024-05-08 11:50:00,596.94,597.51,596.63,596.63,1969.0,592.5977,593.1636,592.29,592.29,1969.0
2024-05-08 12:00:00,597.49,597.6,597.19,597.6,1242.0,593.1437,593.2529,592.8459,593.2529,1242.0
2024-05-08 12:10:00,597.26,597.8,596.87,597.61,2230.0,592.9154,593.4515,592.5282,593.2629,2230.0
2024-05-08 12:20:00,596.95,597.29,596.95,597.02,982.0,592.6077,592.9452,592.6077,592.6772,982.0
2024-05-08 12:30:00,596.7,596.98,596.43,596.98,1703.0,592.3595,592.6374,592.0914,592.6374,1703.0
2024-05-08 12:40:00,596.98,597.55,596.81,597.55,743.0,592.6374,593.2033,592.4687,593.2033,743.0
2024-05-08 12:50:00,597.55,597.58,597.19,597.5,816.0,593.2033,593.2331,592.8459,593.1537,816.0
2024-05-08 13:00:00,597.5,597.5,596.56,597.37,1462.0,593.1537,593.1537,592.2205,593.0246,1462.0
2024-05-08 13:10:00,597.25,597.48,597.08,597.28,1740.0,592.9055,593.1338,592.7367,592.9353,1740.0
2024-05-08 13:20:00,597.27,597.27,596.62,596.89,700.0,592.9253,592.9253,592.2801,592.5481,700.0
2024-05-08 13:30:00,596.89,596.89,596.18,596.75,900.0,592.5481,592.5481,591.8433,592.4091,900.0
2024-05-08 13:40:00,596.47,597.12,596.47,597.07,600.0,592.1312,592.7764,592.1312,592.7268,600.0
2024-05-08 13:50:00,597.11,597.11,596.0,596.51,2252.0,592.7665,592.7665,591.6646,592.1709,2252.0
2024-05-08 14:00:00,596.51,596.54,596.17,596.38,1004.0,592.1709,592.2006,591.8333,592.0418,1004.0
2024-05-08 14:10:00,596.74,597.57,596.74,597.57,2362.0,592.3992,593.2232,592.3992,593.2232,2362.0
2024-05-08 14:20:00,597.08,597.09,596.11,596.73,2436.0,592.7367,592.7466,591.7738,592.3893,2436.0
2024-05-08 14:30:00,596.43,596.82,596.15,596.55,1743.0,592.0914,592.4786,591.8135,592.2106,1743.0
2024-05-08 14:40:00,596.46,596.46,595.74,595.74,1700.0,592.1212,592.1212,591.4065,591.4065,1700.0
2024-05-08 14:50:00,595.4,595.83,595.28,595.83,2446.0,591.0689,591.4958,590.9498,591.4958,2446.0
2024-05-08 15:00:00,595.85,595.99,595.77,595.99,1365.0,591.5157,591.6546,591.4362,591.6546,1365.0
2024-05-08 15:10:00,596.07,596.93,595.79,596.93,2114.0,591.7341,592.5878,591.4561,592.5878,2114.0
2024-05-08 15:20:00,596.93,597.47,596.71,596.71,3349.0,592.5878,593.1239,592.3694,592.3694,3349.0
2024-05-08 15:30:00,596.42,596.65,595.6,595.6,3418.0,592.0815,592.3098,591.2675,591.2675,3418.0
2024-05-08 15:40:00,595.35,595.74,594.47,595.63,4549.0,591.0193,591.4065,590.1457,591.2973,4549.0
2024-05-08 15:50:00,595.88,596.69,595.31,596.68,13650.0,591.5454,592.3496,590.9796,592.3396,13650.0
2024-05-09 09:30:00,598.13,598.13,595.63,596.23,2300.0,593.7791,593.7791,591.2973,591.8929,2300.0
2024-05-09 09:40:00,597.14,597.88,596.53,597.88,1098.0,592.7963,593.5309,592.1907,593.5309,1098.0
2024-05-09 09:50:00,598.16,598.17,596.42,597.83,4394.0,593.8089,593.8188,592.0815,593.4813,4394.0
2024-05-09 10:00:00,597.84,598.52,597.37,597.56,1615.0,593.4912,594.1662,593.0246,593.2132,1615.0
2024-05-09 10:10:00,598.24,600.41,598.13,600.4,3458.0,593.8883,596.0425,593.7791,596.0326,3458.0
2024-05-09 10:20:00,600.49,601.52,600.49,601.1,1618.0,596.1219,597.1444,596.1219,596.7275,1618.0
2024-05-09 10:30:00,601.6,602.79,601.6,602.39,1601.0,597.2238,598.4052,597.2238,598.0081,1601.0
2024-05-09 10:40:00,602.7,603.13,601.79,603.13,1514.0,598.3158,598.7427,597.4125,598.7427,1514.0
2024-05-09 10:50:00,603.12,603.7,602.86,603.42,1217.0,598.7328,599.3086,598.4747,599.0306,1217.0
2024-05-09 11:00:00,603.7,604.0,603.03,603.51,6951.0,599.3086,599.6064,598.6434,599.1199,6951.0
2024-05-09 11:10:00,603.37,603.57,603.33,603.56,702.0,598.981,599.1795,598.9413,599.1696,702.0
2024-05-09 11:20:00,603.46,603.56,602.94,602.94,1000.0,599.0703,599.1696,598.5541,598.5541,1000.0
2024-05-09 11:30:00,602.94,603.29,602.42,602.42,1999.0,598.5541,598.9015,598.0379,598.0379,1999.0
2024-05-09 11:40:00,602.42,602.88,602.42,602.48,4344.0,598.0379,598.4945,598.0379,598.0974,4344.0
2024-05-09 11:50:00,602.88,602.94,602.48,602.73,1261.0,598.4945,598.5541,598.0974,598.3456,1261.0
2024-05-09 12:00:00,602.72,602.89,602.72,602.89,401.0,598.3357,598.5045,598.3357,598.5045,401.0
2024-05-09 12:10:00,602.79,602.79,602.33,602.33,900.0,598.4052,598.4052,597.9485,597.9485,900.0
2024-05-09 12:20:00,602.52,602.57,602.14,602.14,701.0,598.1371,598.1868,597.7599,597.7599,701.0
2024-05-09 12:30:00,602.14,602.44,601.88,602.12,1284.0,597.7599,598.0577,597.5018,597.7401,1284.0
2024-05-09 12:40:00,602.11,602.11,601.61,601.61,1005.0,597.7301,597.7301,597.2338,597.2338,1005.0
2024-05-09 12:50:00,601.23,601.29,601.23,601.29,237.0,596.8565,596.9161,596.8565,596.9161,237.0
2024-05-09 13:00:00,601.31,602.86,601.3,602.73,2055.0,596.9359,598.4747,596.926,598.3456,2055.0
2024-05-09 13:10:00,602.92,603.05,602.83,602.83,1095.0,598.5342,598.6633,598.4449,598.4449,1095.0
2024-05-09 13:20:00,602.44,603.53,602.37,603.52,1409.0,598.0577,599.1398,597.9882,599.1299,1409.0
2024-05-09 13:30:00,603.53,604.0,603.46,603.68,3340.0,599.1398,599.6064,599.0703,599.2887,3340.0
2024-05-09 13:40:00,603.19,603.57,603.18,603.38,801.0,598.8023,599.1795,598.7923,598.9909,801.0
2024-05-09 13:50:00,602.8,603.22,602.59,603.17,1764.0,598.4151,598.8321,598.2066,598.7824,1764.0
2024-05-09 14:00:00,603.35,603.35,602.09,602.62,2210.0,598.9611,598.9611,597.7103,598.2364,2210.0
2024-05-09 14:10:00,602.91,602.91,601.93,602.4,1915.0,598.5243,598.5243,597.5514,598.018,1915.0
2024-05-09 14:20:00,602.51,602.51,602.13,602.49,2208.0,598.1272,598.1272,597.75,598.1074,2208.0
2024-05-09 14:30:00,602.25,602.25,601.85,602.04,1958.0,597.8691,597.8691,597.472,597.6606,1958.0
2024-05-09 14:40:00,601.73,602.57,601.73,602.56,1603.0,597.3529,598.1868,597.3529,598.1769,1603.0
2024-05-09 14:50:00,602.79,603.31,602.7,603.25,2034.0,598.4052,598.9214,598.3158,598.8618,2034.0
2024-05-09 15:00:00,603.16,603.16,602.88,603.13,911.0,598.7725,598.7725,598.4945,598.7427,911.0
2024-05-09 15:10:00,603.13,603.64,602.77,603.47,2887.0,598.7427,599.249,598.3853,599.0802,2887.0
2024-05-09 15:20:00,603.39,603.82,603.02,603.02,1215.0,599.0008,599.4277,598.6335,598.6335,1215.0
2024-05-09 15:30:00,603.51,604.0,603.33,603.58,3967.0,599.1199,599.6064,598.9413,599.1894,3967.0
2024-05-09 15:40:00,603.58,603.58,603.16,603.17,2510.0,599.1894,599.1894,598.7725,598.7824,2510.0
2024-05-09 15:50:00,603.03,603.57,602.52,603.2,18396.0,598.6434,599.1795,598.1371,598.8122,18396.0
2024-05-10 09:30:00,606.59,610.0,606.59,608.83,4063.0,602.1775,605.5627,602.1775,604.4012,4063.0
2024-05-10 09:40:00,608.17,611.12,608.17,609.13,5743.0,603.746,606.6746,603.746,604.6991,5743.0
2024-05-10 09:50:00,609.08,609.41,606.65,607.13,3406.0,604.6494,604.977,602.2371,602.7136,3406.0
2024-05-10 10:00:00,608.34,609.66,605.86,608.8,2890.0,603.9148,605.2252,601.4529,604.3715,2890.0
2024-05-10 10:10:00,608.5,609.54,608.49,609.06,7548.0,604.0736,605.1061,604.0637,604.6296,7548.0
2024-05-10 10:20:00,609.06,610.53,608.81,608.86,2662.0,604.6296,606.0889,604.3814,604.431,2662.0
2024-05-10 10:30:00,609.91,609.91,608.78,609.82,2487.0,605.4734,605.4734,604.3516,605.384,2487.0
2024-05-10 10:40:00,610.04,610.7,609.81,610.56,2536.0,605.6024,606.2576,605.3741,606.1187,2536.0
2024-05-10 10:50:00,610.32,611.82,609.41,609.51,2768.0,605.8804,607.3695,604.977,605.0763,2768.0
2024-05-10 11:00:00,609.6,610.33,609.59,609.77,1295.0,605.1656,605.8903,605.1557,605.3344,1295.0
2024-05-10 11:10:00,609.4,610.64,609.37,610.18,1877.0,604.9671,606.1981,604.9373,605.7414,1877.0
2024-05-10 11:20:00,609.42,610.18,609.23,609.99,1336.0,604.987,605.7414,604.7983,605.5528,1336.0
2024-05-10 11:30:00,609.25,609.26,608.41,609.01,1002.0,604.8182,604.8281,603.9843,604.5799,1002.0
2024-05-10 11:40:00,609.01,609.71,607.83,609.35,5948.0,604.5799,605.2748,603.4085,604.9175,5948.0
2024-05-10 11:50:00,610.51,611.06,609.59,610.73,2232.0,606.069,606.615,605.1557,606.2874,2232.0
2024-05-10 12:00:00,610.03,610.31,609.55,610.28,1815.0,605.5925,605.8705,605.116,605.8407,1815.0
2024-05-10 12:10:00,610.28,610.77,610.04,610.05,2200.0,605.8407,606.3271,605.6024,605.6124,2200.0
2024-05-10 12:20:00,609.42,610.11,609.41,609.91,1242.0,604.987,605.6719,604.977,605.4734,1242.0
2024-05-10 12:30:00,610.26,610.73,609.84,609.91,3488.0,605.8208,606.2874,605.4039,605.4734,3488.0
2024-05-10 12:40:00,610.35,610.68,609.95,610.62,900.0,605.9102,606.2378,605.5131,606.1782,900.0
2024-05-10 12:50:00,610.69,613.22,610.48,612.56,16530.0,606.2477,608.7593,606.0392,608.1041,16530.0
2024-05-10 13:00:00,612.47,613.57,611.99,612.24,3866.0,608.0148,609.1068,607.5383,607.7864,3866.0
2024-05-10 13:10:00,612.15,612.54,610.86,612.14,4096.0,607.6971,608.0843,606.4165,607.6872,4096.0
2024-05-10 13:20:00,611.85,612.08,611.1,611.45,2639.0,607.3993,607.6276,606.6547,607.0022,2639.0
2024-05-10 13:30:00,611.87,611.87,610.95,610.95,1263.0,607.4191,607.4191,606.5058,606.5058,1263.0
2024-05-10 13:40:00,610.95,611.01,610.22,611.01,1150.0,606.5058,606.5654,605.7811,606.5654,1150.0
2024-05-10 13:50:00,611.01,611.01,610.88,610.96,850.0,606.5654,606.5654,606.4363,606.5158,850.0
2024-05-10 14:00:00,611.32,611.32,610.16,610.82,2857.0,606.8731,606.8731,605.7216,606.3768,2857.0
2024-05-10 14:10:00,611.13,611.73,610.9,611.18,2661.0,606.6845,607.2802,606.4562,606.7342,2661.0
2024-05-10 14:20:00,611.39,611.86,611.1,611.11,1029.0,606.9426,607.4092,606.6547,606.6647,1029.0
2024-05-10 14:30:00,610.86,610.86,609.85,610.4,1523.0,606.4165,606.4165,605.4138,605.9598,1523.0
2024-05-10 14:40:00,610.86,610.92,610.37,610.37,1098.0,606.4165,606.476,605.93,605.93,1098.0
2024-05-10 14:50:00,610.64,610.64,610.2,610.3,1628.0,606.1981,606.1981,605.7613,605.8606,1628.0
2024-05-10 15:00:00,610.3,611.4,610.3,611.39,1337.0,605.8606,606.9526,605.8606,606.9426,1337.0
2024-05-10 15:10:00,611.27,611.91,611.2,611.32,2231.0,606.8235,607.4588,606.754,606.8731,2231.0
2024-05-10 15:20:00,611.54,612.64,611.47,611.48,4154.0,607.0915,608.1835,607.022,607.032,4154.0
2024-05-10 15:30:00,611.52,611.91,610.91,611.91,2903.0,607.0717,607.4588,606.4661,607.4588,2903.0
2024-05-10 15:40:00,611.62,612.82,611.54,611.57,6983.0,607.171,608.3622,607.0915,607.1213,6983.0
2024-05-10 15:50:00,611.57,612.13,610.41,610.43,16013.0,607.1213,607.6772,605.9698,605.9896,16013.0
2024-05-13 09:30:00,612.77,612.77,611.04,611.63,3455.0,608.3126,608.3126,606.5952,607.1809,3455.0
2024-05-13 09:40:00,611.63,613.26,611.63,612.63,1785.0,607.1809,608.799,607.1809,608.1736,1785.0
2024-05-13 09:50:00,612.58,612.69,610.72,610.72,2087.0,608.124,608.2332,606.2775,606.2775,2087.0
2024-05-13 10:00:00,611.71,612.78,611.71,612.35,3376.0,607.2603,608.3225,607.2603,607.8956,3376.0
2024-05-13 10:10:00,612.38,612.6,610.73,611.69,2637.0,607.9254,608.1438,606.2874,607.2404,2637.0
2024-05-13 10:20:00,611.85,612.35,611.85,612.16,975.0,607.3993,607.8956,607.3993,607.707,975.0
2024-05-13 10:30:00,612.03,612.03,610.69,611.17,1928.0,607.578,607.578,606.2477,606.7242,1928.0
2024-05-13 10:40:00,610.89,610.89,609.71,610.11,1753.0,606.4463,606.4463,605.2748,605.6719,1753.0
2024-05-13 10:50:00,610.1,610.31,609.95,610.31,1699.0,605.662,605.8705,605.5131,605.8705,1699.0
2024-05-13 11:00:00,610.72,611.08,609.21,610.86,1996.0,606.2775,606.6349,604.7785,606.4165,1996.0
2024-05-13 11:10:00,610.92,611.25,610.79,610.79,901.0,606.476,606.8036,606.347,606.347,901.0
2024-05-13 11:20:00,610.78,611.02,610.52,610.52,1792.0,606.3371,606.5753,606.079,606.079,1792.0
2024-05-13 11:30:00,609.62,610.44,609.08,610.44,1453.0,605.1855,605.9995,604.6494,605.9995,1453.0
2024-05-13 11:40:00,610.3,610.3,608.78,608.92,1954.0,605.8606,605.8606,604.3516,604.4906,1954.0
2024-05-13 11:50:00,608.86,609.32,608.63,609.32,1200.0,604.431,604.8877,604.2027,604.8877,1200.0
2024-05-13 12:00:00,608.66,609.34,608.2,608.59,1100.0,604.2325,604.9075,603.7758,604.163,1100.0
2024-05-13 12:10:00,608.23,608.39,607.72,607.97,2649.0,603.8056,603.9644,603.2993,603.5475,2649.0
2024-05-13 12:20:00,607.83,608.09,607.83,607.96,906.0,603.4085,603.6666,603.4085,603.5376,906.0
2024-05-13 12:30:00,607.43,608.21,607.39,608.17,1550.0,603.0114,603.7858,602.9717,603.746,1550.0
2024-05-13 12:40:00,607.74,607.74,607.49,607.73,1547.0,603.3192,603.3192,603.071,603.3092,1547.0
2024-05-13 12:50:00,608.29,608.44,608.21,608.21,840.0,603.8652,604.0141,603.7858,603.7858,840.0
2024-05-13 13:00:00,608.21,608.21,606.21,606.27,2989.0,603.7858,603.7858,601.8003,601.8599,2989.0
2024-05-13 13:10:00,605.42,606.36,605.42,606.36,482.0,601.0161,601.9492,601.0161,601.9492,482.0
2024-05-13 13:20:00,607.02,607.03,606.38,606.38,1000.0,602.6044,602.6143,601.9691,601.9691,1000.0
2024-05-13 13:30:00,606.99,607.19,606.49,606.92,1835.0,602.5746,602.7732,602.0783,602.5051,1835.0
2024-05-13 13:40:00,606.92,607.32,606.85,607.14,1285.0,602.5051,602.9022,602.4357,602.7235,1285.0
2024-05-13 13:50:00,606.77,607.15,606.77,607.09,905.0,602.3562,602.7335,602.3562,602.6739,905.0
2024-05-13 14:00:00,607.09,607.09,606.36,606.36,1132.0,602.6739,602.6739,601.9492,601.9492,1132.0
2024-05-13 14:10:00,606.26,606.27,605.91,605.91,860.0,601.8499,601.8599,601.5025,601.5025,860.0
2024-05-13 14:20:00,606.05,606.05,605.31,605.69,1738.0,601.6415,601.6415,600.9069,601.2841,1738.0
2024-05-13 14:30:00,606.09,607.09,606.09,607.09,1987.0,601.6812,602.6739,601.6812,602.6739,1987.0
2024-05-13 14:40:00,606.71,606.77,606.08,606.31,2199.0,602.2967,602.3562,601.6713,601.8996,2199.0
2024-05-13 14:50:00,606.08,606.65,606.08,606.53,3584.0,601.6713,602.2371,601.6713,602.118,3584.0
2024-05-13 15:00:00,606.53,607.9,606.17,607.83,4935.0,602.118,603.478,601.7606,603.4085,4935.0
2024-05-13 15:10:00,607.81,608.05,607.6,607.72,2440.0,603.3887,603.6269,603.1802,603.2993,2440.0
2024-05-13 15:20:00,608.21,608.34,607.97,608.01,2371.0,603.7858,603.9148,603.5475,603.5872,2371.0
2024-05-13 15:30:00,608.09,608.61,608.05,608.39,2176.0,603.6666,604.1828,603.6269,603.9644,2176.0
2024-05-13 15:40:00,608.25,608.35,607.13,607.35,4749.0,603.8255,603.9247,602.7136,602.932,4749.0
2024-05-13 15:50:00,607.56,608.82,607.53,608.04,22901.0,603.1405,604.3913,603.1107,603.617,22901.0
2024-05-14 09:30:00,607.47,607.47,604.34,605.16,3670.0,603.0511,603.0511,599.9439,600.7579,3670.0
2024-05-14 09:40:00,606.55,608.35,604.68,608.16,1900.0,602.1378,603.9247,600.2814,603.7361,1900.0
2024-05-14 09:50:00,607.63,608.74,607.32,608.73,904.0,603.21,604.3119,602.9022,604.302,904.0
2024-05-14 10:00:00,608.73,608.73,606.03,606.88,3277.0,604.302,604.302,601.6216,602.4654,3277.0
2024-05-14 10:10:00,606.73,607.6,604.61,604.83,3795.0,602.3165,603.1802,600.2119,600.4303,3795.0
2024-05-14 10:20:00,605.85,607.8,605.79,607.8,2261.0,601.4429,603.3787,601.3834,603.3787,2261.0
2024-05-14 10:30:00,608.76,608.77,607.41,607.53,2705.0,604.3318,604.3417,602.9916,603.1107,2705.0
2024-05-14 10:40:00,607.53,607.53,605.25,605.73,9959.0,603.1107,603.1107,600.8473,601.3238,9959.0
2024-05-14 10:50:00,605.64,605.74,604.33,604.33,5556.0,601.2345,601.3337,599.934,599.934,5556.0
2024-05-14 11:00:00,604.69,605.5,604.55,604.92,1751.0,600.2914,601.0955,600.1524,600.5197,1751.0
2024-05-14 11:10:00,604.92,606.31,604.92,605.27,3000.0,600.5197,601.8996,600.5197,600.8671,3000.0
2024-05-14 11:20:00,605.27,605.35,603.7,604.07,1500.0,600.8671,600.9466,599.3086,599.6759,1500.0
2024-05-14 11:30:00,603.85,604.73,603.85,604.3,900.0,599.4575,600.3311,599.4575,599.9042,900.0
2024-05-14 11:40:00,604.77,606.24,604.75,604.94,1608.0,600.3708,601.8301,600.3509,600.5395,1608.0
2024-05-14 11:50:00,605.28,605.31,604.86,604.86,896.0,600.8771,600.9069,600.4601,600.4601,896.0
2024-05-14 12:00:00,604.86,605.08,604.86,604.87,849.0,600.4601,600.6785,600.4601,600.4701,849.0
2024-05-14 12:10:00,604.89,605.58,604.68,605.25,2400.0,600.4899,601.1749,600.2814,600.8473,2400.0
2024-05-14 12:20:00,605.26,605.27,604.39,604.98,1000.0,600.8572,600.8671,599.9935,600.5793,1000.0
2024-05-14 12:30:00,604.92,605.3,604.7,605.3,1145.0,600.5197,600.8969,600.3013,600.8969,1145.0
2024-05-14 12:40:00,604.4,605.11,604.4,604.76,600.0,600.0035,600.7083,600.0035,600.3609,600.0
2024-05-14 12:50:00,605.16,605.27,604.41,604.41,2404.0,600.7579,600.8671,600.0134,600.0134,2404.0
2024-05-14 13:00:00,604.13,604.13,602.88,602.88,1859.0,599.7354,599.7354,598.4945,598.4945,1859.0
2024-05-14 13:10:00,603.39,603.57,603.12,603.57,1644.0,599.0008,599.1795,598.7328,599.1795,1644.0
2024-05-14 13:20:00,604.31,604.36,604.28,604.29,871.0,599.9141,599.9638,599.8843,599.8943,871.0
2024-05-14 13:30:00,604.53,605.29,604.53,605.29,600.0,600.1325,600.887,600.1325,600.887,600.0
2024-05-14 13:40:00,605.35,606.06,605.35,605.77,801.0,600.9466,601.6514,600.9466,601.3635,801.0
2024-05-14 13:50:00,605.77,605.77,605.53,605.53,300.0,601.3635,601.3635,601.1253,601.1253,300.0
2024-05-14 14:00:00,605.34,605.97,604.9,605.97,1451.0,600.9366,601.5621,600.4998,601.5621,1451.0
2024-05-14 14:10:00,605.97,606.17,605.88,606.0,800.0,601.5621,601.7606,601.4727,601.5918,800.0
2024-05-14 14:20:00,605.9,605.9,604.94,604.94,1232.0,601.4926,601.4926,600.5395,600.5395,1232.0
2024-05-14 14:30:00,605.06,605.33,604.62,604.62,1086.0,600.6587,600.9267,600.2219,600.2219,1086.0
2024-05-14 14:40:00,605.71,606.02,605.16,605.16,2155.0,601.3039,601.6117,600.7579,600.7579,2155.0
2024-05-14 14:50:00,604.97,605.47,604.96,605.41,2765.0,600.5693,601.0657,600.5594,601.0061,2765.0
2024-05-14 15:00:00,605.18,606.56,605.18,606.56,2200.0,600.7778,602.1478,600.7778,602.1478,2200.0
2024-05-14 15:10:00,606.47,607.24,606.26,607.17,3946.0,602.0584,602.8228,601.8499,602.7533,3946.0
2024-05-14 15:20:00,607.04,607.75,606.81,607.3,2600.0,602.6243,603.3291,602.3959,602.8824,2600.0
2024-05-14 15:30:00,607.28,608.07,606.65,607.82,2717.0,602.8625,603.6468,602.2371,603.3986,2717.0
2024-05-14 15:40:00,607.82,607.93,607.29,607.46,2111.0,603.3986,603.5078,602.8724,603.0412,2111.0
2024-05-14 15:50:00,607.67,607.87,605.94,605.95,20486.0,603.2497,603.4482,601.5323,601.5422,20486.0
2024-05-15 09:30:00,610.04,613.39,608.23,613.39,4695.0,605.6024,608.9281,603.8056,608.9281,4695.0
2024-05-15 09:40:00,612.02,615.97,612.02,612.08,3558.0,607.568,611.4893,607.568,607.6276,3558.0
2024-05-15 09:50:00,613.68,613.68,610.37,610.93,1734.0,609.216,609.216,605.93,606.486,1734.0
2024-05-15 10:00:00,609.61,610.6,609.22,610.52,3703.0,605.1756,606.1584,604.7884,606.079,3703.0
2024-05-15 10:10:00,610.08,610.14,608.17,609.28,3617.0,605.6422,605.7017,603.746,604.848,3617.0
2024-05-15 10:20:00,609.64,610.97,609.64,610.37,4622.0,605.2054,606.5257,605.2054,605.93,4622.0
2024-05-15 10:30:00,610.37,612.0,610.37,611.99,2600.0,605.93,607.5482,605.93,607.5383,2600.0
2024-05-15 10:40:00,611.91,612.49,611.27,612.48,1191.0,607.4588,608.0346,606.8235,608.0247,1191.0
2024-05-15 10:50:00,612.26,612.45,611.71,611.71,1205.0,607.8063,607.9949,607.2603,607.2603,1205.0
2024-05-15 11:00:00,610.83,612.05,610.74,612.05,837.0,606.3867,607.5978,606.2974,607.5978,837.0
2024-05-15 11:10:00,611.9,612.0,611.9,612.0,200.0,607.4489,607.5482,607.4489,607.5482,200.0
2024-05-15 11:20:00,612.75,612.75,611.68,612.22,1370.0,608.2927,608.2927,607.2305,607.7666,1370.0
2024-05-15 11:30:00,612.54,613.72,612.46,613.45,1840.0,608.0843,609.2557,608.0048,608.9876,1840.0
2024-05-15 11:40:00,613.33,613.99,613.32,613.58,1050.0,608.8685,609.5237,608.8586,609.1167,1050.0
2024-05-15 11:50:00,613.71,613.74,612.51,612.58,1522.0,609.2457,609.2755,608.0545,608.124,1522.0
2024-05-15 12:00:00,612.51,613.18,610.7,611.4,1500.0,608.0545,608.7196,606.2576,606.9526,1500.0
2024-05-15 12:10:00,611.38,611.38,611.35,611.35,947.0,606.9327,606.9327,606.9029,606.9029,947.0
2024-05-15 12:20:00,611.26,611.31,611.14,611.31,500.0,606.8136,606.8632,606.6944,606.8632,500.0
2024-05-15 12:30:00,611.52,611.53,610.69,610.69,3532.0,607.0717,607.0816,606.2477,606.2477,3532.0
2024-05-15 12:40:00,611.6,611.63,610.81,611.63,700.0,607.1511,607.1809,606.3668,607.1809,700.0
2024-05-15 12:50:00,611.96,612.14,611.54,611.95,1000.0,607.5085,607.6872,607.0915,607.4986,1000.0
2024-05-15 13:00:00,612.33,612.85,611.9,611.9,2500.0,607.8758,608.392,607.4489,607.4489,2500.0
2024-05-15 13:10:00,611.87,611.87,610.3,610.81,1500.0,607.4191,607.4191,605.8606,606.3668,1500.0
2024-05-15 13:20:00,611.12,611.85,611.11,611.85,1710.0,606.6746,607.3993,606.6647,607.3993,1710.0
2024-05-15 13:30:00,611.89,612.52,611.42,611.42,1400.0,607.439,608.0644,606.9724,606.9724,1400.0
2024-05-15 13:40:00,612.0,612.0,611.19,611.19,1356.0,607.5482,607.5482,606.7441,606.7441,1356.0
2024-05-15 13:50:00,611.85,612.81,611.85,612.81,2023.0,607.3993,608.3523,607.3993,608.3523,2023.0
2024-05-15 14:00:00,612.65,612.81,611.86,612.5,3429.0,608.1935,608.3523,607.4092,608.0446,3429.0
2024-05-15 14:10:00,612.48,612.84,611.56,611.66,5777.0,608.0247,608.3821,607.1114,607.2107,5777.0
2024-05-15 14:20:00,611.47,611.47,610.78,611.08,2345.0,607.022,607.022,606.3371,606.6349,2345.0
2024-05-15 14:30:00,611.27,611.53,610.78,610.88,1100.0,606.8235,607.0816,606.3371,606.4363,1100.0
2024-05-15 14:40:00,610.5,610.65,609.56,609.59,1001.0,606.0591,606.208,605.1259,605.1557,1001.0
2024-05-15 14:50:00,609.46,610.51,609.46,610.06,1946.0,605.0267,606.069,605.0267,605.6223,1946.0
2024-05-15 15:00:00,610.06,610.31,609.18,609.18,2648.0,605.6223,605.8705,604.7487,604.7487,2648.0
2024-05-15 15:10:00,609.99,609.99,609.19,609.5,2903.0,605.5528,605.5528,604.7586,605.0664,2903.0
2024-05-15 15:20:00,609.79,611.18,609.79,611.18,3168.0,605.3543,606.7342,605.3543,606.7342,3168.0
2024-05-15 15:30:00,611.17,611.85,611.03,611.85,2042.0,606.7242,607.3993,606.5852,607.3993,2042.0
2024-05-15 15:40:00,612.24,612.3,611.36,611.64,5941.0,607.7864,607.846,606.9128,607.1908,5941.0
2024-05-15 15:50:00,612.08,614.48,611.65,612.52,26607.0,607.6276,610.0101,607.2007,608.0644,26607.0
2024-05-16 09:30:00,611.38,611.38,604.15,604.47,5366.0,606.9327,606.9327,599.7553,600.073,5366.0
2024-05-16 09:40:00,603.75,605.44,601.67,601.82,4718.0,599.3582,601.0359,597.2933,597.4422,4718.0
2024-05-16 09:50:00,601.82,601.82,596.08,597.86,8682.0,597.4422,597.4422,591.744,593.511,8682.0
2024-05-16 10:00:00,596.84,597.87,591.1,591.99,6256.0,592.4985,593.521,586.8002,587.6837,6256.0
2024-05-16 10:10:00,592.18,593.69,590.93,591.93,12319.0,587.8724,589.3714,586.6315,587.6242,12319.0
2024-05-16 10:20:00,592.14,592.4,589.5,591.56,7888.0,587.8327,588.0908,585.2119,587.2569,7888.0
2024-05-16 10:30:00,591.65,591.65,589.07,589.08,4193.0,587.3462,587.3462,584.785,584.7949,4193.0
2024-05-16 10:40:00,589.04,589.84,587.83,588.12,13650.0,584.7552,585.5494,583.554,583.8419,13650.0
2024-05-16 10:50:00,587.93,589.53,587.11,588.02,20545.0,583.6533,585.2416,582.8392,583.7426,20545.0
2024-05-16 11:00:00,588.19,588.95,586.02,587.88,7799.0,583.9114,584.6659,581.7572,583.6036,7799.0
2024-05-16 11:10:00,587.68,589.84,585.67,585.67,9809.0,583.4051,585.5494,581.4097,581.4097,9809.0
2024-05-16 11:20:00,585.0,586.09,583.82,585.42,9439.0,580.7446,581.8267,579.5732,581.1615,9439.0
2024-05-16 11:30:00,585.41,586.3,582.3,582.3,4836.0,581.1516,582.0351,578.0642,578.0642,4836.0
2024-05-16 11:40:00,582.36,583.93,582.36,583.39,2046.0,578.1238,579.6824,578.1238,579.1463,2046.0
2024-05-16 11:50:00,584.03,584.93,583.59,584.15,3497.0,579.7816,580.6751,579.3448,579.9008,3497.0
2024-05-16 12:00:00,583.71,583.82,581.98,582.58,5537.0,579.464,579.5732,577.7466,578.3422,5537.0
2024-05-16 12:10:00,582.49,582.86,581.11,581.25,4261.0,578.2529,578.6202,576.8829,577.0219,4261.0
2024-05-16 12:20:00,580.69,581.45,580.69,581.27,3312.0,576.4659,577.2204,576.4659,577.0417,3312.0
2024-05-16 12:30:00,581.27,584.11,580.5,583.93,5917.0,577.0417,579.8611,576.2773,579.6824,5917.0
2024-05-16 12:40:00,583.87,584.78,583.81,584.78,2077.0,579.6228,580.5262,579.5632,580.5262,2077.0
2024-05-16 12:50:00,584.58,585.4,583.73,584.3,4487.0,580.3276,581.1417,579.4838,580.0497,4487.0
2024-05-16 13:00:00,584.09,585.53,584.09,585.23,5262.0,579.8412,581.2707,579.8412,580.9729,5262.0
2024-05-16 13:10:00,585.24,586.13,585.24,585.5,4931.0,580.9828,581.8664,580.9828,581.241,4931.0
2024-05-16 13:20:00,585.5,585.5,583.25,584.24,5622.0,581.241,581.241,579.0073,579.9901,5622.0
2024-05-16 13:30:00,584.22,585.04,582.38,582.38,5805.0,579.9703,580.7843,578.1437,578.1437,5805.0
2024-05-16 13:40:00,582.26,582.75,581.83,582.04,5355.0,578.0245,578.511,577.5977,577.8061,5355.0
2024-05-16 13:50:00,581.97,582.73,581.96,582.42,7893.0,577.7366,578.4911,577.7267,578.1834,7893.0
2024-05-16 14:00:00,582.67,584.02,582.64,583.44,6083.0,578.4315,579.7717,578.4018,579.1959,6083.0
2024-05-16 14:10:00,583.44,584.0,583.14,583.38,3430.0,579.1959,579.7519,578.8981,579.1364,3430.0
2024-05-16 14:20:00,583.79,584.16,583.12,584.16,3804.0,579.5434,579.9107,578.8783,579.9107,3804.0
2024-05-16 14:30:00,584.38,586.27,584.24,586.26,3566.0,580.1291,582.0054,579.9901,581.9954,3566.0
2024-05-16 14:40:00,586.29,586.29,584.81,586.08,3331.0,582.0252,582.0252,580.556,581.8167,3331.0
2024-05-16 14:50:00,586.06,586.09,585.59,585.96,3892.0,581.7969,581.8267,581.3303,581.6976,3892.0
2024-05-16 15:00:00,586.44,586.8,585.83,586.8,3451.0,582.1741,582.5315,581.5686,582.5315,3451.0
2024-05-16 15:10:00,587.11,587.37,586.33,586.72,3704.0,582.8392,583.0974,582.0649,582.4521,3704.0
2024-05-16 15:20:00,586.71,587.21,586.2,587.21,4139.0,582.4422,582.9385,581.9359,582.9385,4139.0
2024-05-16 15:30:00,587.13,587.51,584.29,584.3,11032.0,582.8591,583.2363,580.0398,580.0497,11032.0
2024-05-16 15:40:00,584.27,584.65,583.34,583.71,11466.0,580.0199,580.3971,579.0967,579.464,11466.0
2024-05-16 15:50:00,583.47,584.04,581.55,581.69,43759.0,579.2257,579.7916,577.3197,577.4587,43759.0
2024-05-17 09:30:00,583.48,586.4,583.48,586.4,8252.0,579.2356,582.1344,579.2356,582.1344,8252.0
2024-05-17 09:40:00,582.66,584.69,582.66,584.63,1010.0,578.4216,580.4368,578.4216,580.3773,1010.0
2024-05-17 09:50:00,584.25,584.82,583.59,584.81,6032.0,580.0,580.5659,579.3448,580.556,6032.0
2024-05-17 10:00:00,584.5,586.12,584.25,584.83,5145.0,580.2482,581.8564,580.0,580.5758,5145.0
2024-05-17 10:10:00,584.92,585.34,584.16,585.07,1543.0,580.6652,581.0821,579.9107,580.8141,1543.0
2024-05-17 10:20:00,584.97,586.14,584.22,585.16,2664.0,580.7148,581.8763,579.9703,580.9034,2664.0
2024-05-17 10:30:00,584.94,585.46,583.94,583.95,4904.0,580.685,581.2012,579.6923,579.7022,4904.0
2024-05-17 10:40:00,584.06,584.06,583.08,583.42,900.0,579.8114,579.8114,578.8386,579.1761,900.0
2024-05-17 10:50:00,583.62,584.37,583.61,583.99,500.0,579.3746,580.1192,579.3647,579.7419,500.0
2024-05-17 11:00:00,583.62,583.83,582.21,582.22,13609.0,579.3746,579.5831,577.9749,577.9848,13609.0
2024-05-17 11:10:00,580.15,583.45,580.15,582.36,7999.0,575.9299,579.2059,575.9299,578.1238,7999.0
2024-05-17 11:20:00,582.6,582.6,581.86,582.12,1117.0,578.3621,578.3621,577.6274,577.8855,1117.0
2024-05-17 11:30:00,582.9,583.09,581.73,581.78,700.0,578.6599,578.8485,577.4984,577.548,700.0
2024-05-17 11:40:00,582.37,583.43,581.94,583.24,2603.0,578.1337,579.186,577.7069,578.9974,2603.0
2024-05-17 11:50:00,583.45,584.34,583.45,584.34,1106.0,579.2059,580.0894,579.2059,580.0894,1106.0
2024-05-17 12:00:00,584.34,584.58,584.33,584.45,832.0,580.0894,580.3276,580.0795,580.1986,832.0
2024-05-17 12:10:00,584.33,584.8,584.29,584.76,2324.0,580.0795,580.546,580.0398,580.5063,2324.0
2024-05-17 12:20:00,584.25,584.25,583.26,583.26,1406.0,580.0,580.0,579.0172,579.0172,1406.0
2024-05-17 12:30:00,583.11,584.47,582.26,584.47,4469.0,578.8683,580.2184,578.0245,580.2184,4469.0
2024-05-17 12:40:00,583.7,584.21,583.18,583.79,2100.0,579.454,579.9603,578.9378,579.5434,2100.0
2024-05-17 12:50:00,583.67,584.67,581.0,581.65,8632.0,579.4243,580.417,576.7737,577.419,8632.0
2024-05-17 13:00:00,582.1,583.13,581.37,583.12,2146.0,577.8657,578.8882,577.141,578.8783,2146.0
2024-05-17 13:10:00,581.8,582.18,580.06,580.07,1738.0,577.5679,577.9451,575.8405,575.8505,1738.0
2024-05-17 13:20:00,580.55,580.56,579.59,580.33,2585.0,576.327,576.3369,575.3739,576.1086,2585.0
2024-05-17 13:30:00,580.12,581.69,580.12,581.69,1600.0,575.9001,577.4587,575.9001,577.4587,1600.0
2024-05-17 13:40:00,581.08,581.57,580.01,581.57,1864.0,576.8531,577.3395,575.7909,577.3395,1864.0
2024-05-17 13:50:00,581.04,581.53,580.74,580.74,2411.0,576.8134,577.2998,576.5156,576.5156,2411.0
2024-05-17 14:00:00,580.79,581.02,579.88,580.99,2000.0,576.5652,576.7935,575.6618,576.7638,2000.0
2024-05-17 14:10:00,581.43,581.43,579.82,579.83,5300.0,577.2006,577.2006,575.6023,575.6122,5300.0
2024-05-17 14:20:00,579.83,580.4,578.79,579.2,8401.0,575.6122,576.1781,574.5798,574.9868,8401.0
2024-05-17 14:30:00,579.18,579.61,578.59,579.49,3195.0,574.9669,575.3938,574.3812,575.2747,3195.0
2024-05-17 14:40:00,579.44,579.93,578.66,579.62,3009.0,575.225,575.7115,574.4507,575.4037,3009.0
2024-05-17 14:50:00,580.0,580.97,580.0,580.75,1068.0,575.781,576.7439,575.781,576.5255,1068.0
2024-05-17 15:00:00,580.59,580.6,579.8,579.8,2044.0,576.3667,576.3766,575.5824,575.5824,2044.0
2024-05-17 15:10:00,579.9,580.72,579.79,580.46,2968.0,575.6817,576.4957,575.5725,576.2376,2968.0
2024-05-17 15:20:00,580.15,581.16,580.12,580.2,2471.0,575.9299,576.9325,575.9001,575.9795,2471.0
2024-05-17 15:30:00,580.12,580.47,579.24,580.47,3923.0,575.9001,576.2475,575.0265,576.2475,3923.0
2024-05-17 15:40:00,580.64,580.64,578.54,579.3,7006.0,576.4163,576.4163,574.3316,575.0861,7006.0
2024-05-17 15:50:00,579.31,581.19,579.31,580.47,23660.0,575.096,576.9623,575.096,576.2475,23660.0
2024-05-20 09:30:00,580.75,581.83,575.69,578.46,4766.0,576.5255,577.5977,571.5023,574.2522,4766.0
2024-05-20 09:40:00,580.45,580.45,578.01,578.69,2791.0,576.2277,576.2277,573.8054,574.4805,2791.0
2024-05-20 09:50:00,579.03,579.17,577.47,578.65,6172.0,574.818,574.957,573.2694,574.4408,6172.0
2024-05-20 10:00:00,578.57,581.88,578.21,581.88,2852.0,574.3614,577.6473,574.004,577.6473,2852.0
2024-05-20 10:10:00,581.83,582.49,581.43,581.48,4041.0,577.5977,578.2529,577.2006,577.2502,4041.0
2024-05-20 10:20:00,581.87,582.06,581.15,581.5,1979.0,577.6374,577.826,576.9226,577.2701,1979.0
2024-05-20 10:30:00,581.66,581.67,580.51,580.63,1525.0,577.4289,577.4388,576.2873,576.4064,1525.0
2024-05-20 10:40:00,580.33,581.92,580.28,581.12,3534.0,576.1086,577.687,576.0589,576.8928,3534.0
2024-05-20 10:50:00,581.61,582.18,581.39,581.78,1408.0,577.3793,577.9451,577.1609,577.548,1408.0
2024-05-20 11:00:00,581.94,583.15,581.41,582.51,3670.0,577.7069,578.908,577.1807,578.2727,3670.0
2024-05-20 11:10:00,583.11,583.11,582.35,582.69,1292.0,578.8683,578.8683,578.1139,578.4514,1292.0
2024-05-20 11:20:00,583.03,583.13,582.62,582.62,721.0,578.7889,578.8882,578.3819,578.3819,721.0
2024-05-20 11:30:00,582.62,583.54,582.62,582.75,3361.0,578.3819,579.2952,578.3819,578.511,3361.0
2024-05-20 11:40:00,582.44,582.44,581.46,581.51,3648.0,578.2032,578.2032,577.2303,577.28,3648.0
2024-05-20 11:50:00,581.47,581.83,581.33,581.83,4762.0,577.2403,577.5977,577.1013,577.5977,4762.0
2024-05-20 12:00:00,581.89,581.89,581.53,581.72,603.0,577.6572,577.6572,577.2998,577.4885,603.0
2024-05-20 12:10:00,581.54,582.29,581.54,582.29,2361.0,577.3098,578.0543,577.3098,578.0543,2361.0
2024-05-20 12:20:00,582.34,582.72,581.68,581.77,1696.0,578.1039,578.4812,577.4487,577.5381,1696.0
2024-05-20 12:30:00,581.67,581.67,580.65,580.65,2302.0,577.4388,577.4388,576.4262,576.4262,2302.0
2024-05-20 12:40:00,580.88,580.89,579.92,579.92,1917.0,576.6546,576.6645,575.7015,575.7015,1917.0
2024-05-20 12:50:00,580.06,580.9,580.05,580.36,2593.0,575.8405,576.6744,575.8306,576.1383,2593.0
2024-05-20 13:00:00,580.56,580.64,580.35,580.35,1900.0,576.3369,576.4163,576.1284,576.1284,1900.0
2024-05-20 13:10:00,580.35,580.59,580.06,580.49,2465.0,576.1284,576.3667,575.8405,576.2674,2465.0
2024-05-20 13:20:00,580.49,580.93,579.81,579.81,3020.0,576.2674,576.7042,575.5923,575.5923,3020.0
2024-05-20 13:30:00,579.82,580.06,579.32,579.32,3337.0,575.6023,575.8405,575.1059,575.1059,3337.0
2024-05-20 13:40:00,579.52,580.42,579.51,580.02,3236.0,575.3045,576.1979,575.2945,575.8008,3236.0
2024-05-20 13:50:00,580.0,580.48,579.99,580.48,1629.0,575.781,576.2575,575.771,576.2575,1629.0
2024-05-20 14:00:00,580.46,581.09,580.36,581.04,4699.0,576.2376,576.863,576.1383,576.8134,4699.0
2024-05-20 14:10:00,581.04,581.79,581.03,581.21,1820.0,576.8134,577.5579,576.8035,576.9822,1820.0
2024-05-20 14:20:00,581.41,581.43,581.14,581.36,2153.0,577.1807,577.2006,576.9127,577.1311,2153.0
2024-05-20 14:30:00,581.3,581.3,581.07,581.24,1700.0,577.0715,577.0715,576.8432,577.0119,1700.0
2024-05-20 14:40:00,581.18,581.66,580.94,581.14,2314.0,576.9524,577.4289,576.7141,576.9127,2314.0
2024-05-20 14:50:00,581.01,581.27,580.93,581.27,2584.0,576.7836,577.0417,576.7042,577.0417,2584.0
2024-05-20 15:00:00,581.29,582.44,581.27,582.39,1856.0,577.0616,578.2032,577.0417,578.1536,1856.0
2024-05-20 15:10:00,582.82,583.07,581.81,582.67,3862.0,578.5804,578.8286,577.5778,578.4315,3862.0
2024-05-20 15:20:00,582.67,583.81,582.49,583.81,4277.0,578.4315,579.5632,578.2529,579.5632,4277.0
2024-05-20 15:30:00,584.06,584.06,582.37,582.38,5274.0,579.8114,579.8114,578.1337,578.1437,5274.0
2024-05-20 15:40:00,582.07,583.32,581.95,582.85,11198.0,577.8359,579.0768,577.7168,578.6102,11198.0
2024-05-20 15:50:00,582.9,584.05,582.22,583.51,28483.0,578.6599,579.8015,577.9848,579.2654,28483.0
2024-05-21 09:30:00,577.98,577.98,571.02,572.63,9671.0,573.7757,573.7757,566.8663,568.4646,9671.0
2024-05-21 09:40:00,573.06,574.03,572.63,572.66,2487.0,568.8914,569.8544,568.4646,568.4944,2487.0
2024-05-21 09:50:00,572.61,573.26,570.71,570.71,3834.0,568.4447,569.09,566.5585,566.5585,3834.0
2024-05-21 10:00:00,571.63,573.26,571.09,572.47,27413.0,567.4718,569.09,566.9358,568.3057,27413.0
2024-05-21 10:10:00,571.65,573.25,569.11,570.39,4235.0,567.4917,569.0801,564.9702,566.2409,4235.0
2024-05-21 10:20:00,570.44,571.01,569.94,570.09,2452.0,566.2905,566.8564,565.7941,565.9431,2452.0
2024-05-21 10:30:00,569.13,571.14,568.45,570.63,4026.0,564.99,566.9854,564.315,566.4791,4026.0
2024-05-21 10:40:00,570.98,573.29,570.5,573.29,2498.0,566.8266,569.1198,566.3501,569.1198,2498.0
2024-05-21 10:50:00,573.29,575.03,573.29,575.03,3758.0,569.1198,570.8471,569.1198,570.8471,3758.0
2024-05-21 11:00:00,574.76,575.07,573.18,573.18,1425.0,570.5791,570.8868,569.0106,569.0106,1425.0
2024-05-21 11:10:00,573.42,573.67,572.92,573.26,1931.0,569.2488,569.497,568.7525,569.09,1931.0
2024-05-21 11:20:00,572.91,573.5,572.91,573.12,400.0,568.7425,569.3282,568.7425,568.951,400.0
2024-05-21 11:30:00,573.36,574.35,573.04,574.35,4137.0,569.1893,570.1721,568.8716,570.1721,4137.0
2024-05-21 11:40:00,574.73,575.5,573.88,575.5,1994.0,570.5493,571.3137,569.7055,571.3137,1994.0
2024-05-21 11:50:00,575.68,575.94,575.4,575.4,1698.0,571.4924,571.7505,571.2144,571.2144,1698.0
2024-05-21 12:00:00,575.79,575.79,574.92,575.18,1800.0,571.6016,571.6016,570.7379,570.996,1800.0
2024-05-21 12:10:00,575.43,576.44,575.43,576.04,1717.0,571.2442,572.2469,571.2442,571.8498,1717.0
2024-05-21 12:20:00,576.52,576.53,576.52,576.52,100.0,572.3263,572.3362,572.3263,572.3263,100.0
2024-05-21 12:30:00,576.16,576.43,575.47,575.82,2202.0,571.9689,572.2369,571.2839,571.6314,2202.0
2024-05-21 12:40:00,575.17,576.06,575.17,575.7,2917.0,570.9861,571.8696,570.9861,571.5122,2917.0
2024-05-21 12:50:00,575.72,575.72,575.1,575.3,600.0,571.5321,571.5321,570.9166,571.1152,600.0
2024-05-21 13:00:00,575.14,575.35,574.9,575.31,2998.0,570.9563,571.1648,570.7181,571.1251,2998.0
2024-05-21 13:10:00,575.22,575.55,574.67,574.67,810.0,571.0357,571.3633,570.4897,570.4897,810.0
2024-05-21 13:20:00,574.67,574.84,574.27,574.46,3047.0,570.4897,570.6585,570.0926,570.2813,3047.0
2024-05-21 13:30:00,574.79,575.92,574.63,575.92,1262.0,570.6089,571.7306,570.45,571.7306,1262.0
2024-05-21 13:40:00,575.67,576.16,575.67,576.04,1560.0,571.4825,571.9689,571.4825,571.8498,1560.0
2024-05-21 13:50:00,575.3,576.28,575.3,576.28,1577.0,571.1152,572.088,571.1152,572.088,1577.0
2024-05-21 14:00:00,576.13,576.14,575.08,575.53,4329.0,571.9391,571.949,570.8968,571.3435,4329.0
2024-05-21 14:10:00,575.06,575.66,574.8,575.66,2279.0,570.8769,571.4725,570.6188,571.4725,2279.0
2024-05-21 14:20:00,575.7,576.43,575.66,576.43,1664.0,571.5122,572.2369,571.4725,572.2369,1664.0
2024-05-21 14:30:00,575.92,575.92,575.11,575.11,1249.0,571.7306,571.7306,570.9265,570.9265,1249.0
2024-05-21 14:40:00,575.44,576.44,575.44,576.21,1598.0,571.2541,572.2469,571.2541,572.0185,1598.0
2024-05-21 14:50:00,576.5,576.71,575.98,576.01,3521.0,572.3064,572.5149,571.7902,571.82,3521.0
2024-05-21 15:00:00,576.13,576.18,575.46,575.46,1723.0,571.9391,571.9888,571.274,571.274,1723.0
2024-05-21 15:10:00,575.15,577.25,575.14,577.16,3869.0,570.9662,573.051,570.9563,572.9616,3869.0
2024-05-21 15:20:00,577.44,578.18,577.28,578.18,2899.0,573.2396,573.9742,573.0807,573.9742,2899.0
2024-05-21 15:30:00,578.2,579.13,578.2,579.13,4464.0,573.9941,574.9173,573.9941,574.9173,4464.0
2024-05-21 15:40:00,579.14,580.64,578.99,580.17,9920.0,574.9272,576.4163,574.7783,575.9497,9920.0
2024-05-21 15:50:00,580.27,581.96,579.52,580.7,30679.0,576.049,577.7267,575.3045,576.4759,30679.0
2024-05-22 09:30:00,579.05,579.05,573.39,577.66,9928.0,574.8379,574.8379,569.219,573.458,9928.0
2024-05-22 09:40:00,576.94,576.94,576.55,576.55,678.0,572.7432,572.7432,572.3561,572.3561,678.0
2024-05-22 09:50:00,575.98,577.46,575.42,576.08,2253.0,571.7902,573.2594,571.2343,571.8895,2253.0
2024-05-22 10:00:00,575.43,575.98,573.94,574.97,2797.0,571.2442,571.7902,569.765,570.7876,2797.0
2024-05-22 10:10:00,573.94,574.17,571.46,572.08,4003.0,569.765,569.9934,567.3031,567.9186,4003.0
2024-05-22 10:20:00,572.73,575.95,572.2,574.3,16968.0,568.5638,571.7604,568.0377,570.1224,16968.0
2024-05-22 10:30:00,574.05,574.05,571.18,571.18,2094.0,569.8742,569.8742,567.0251,567.0251,2094.0
2024-05-22 10:40:00,571.0,572.19,571.0,572.19,1065.0,566.8464,568.0278,566.8464,568.0278,1065.0
2024-05-22 10:50:00,571.62,572.97,571.61,571.68,656.0,567.4619,568.8021,567.452,567.5215,656.0
2024-05-22 11:00:00,573.16,573.9,572.7,573.14,1046.0,568.9907,569.7253,568.5341,568.9709,1046.0
2024-05-22 11:10:00,573.98,575.24,573.76,574.94,1300.0,569.8048,571.0556,569.5864,570.7578,1300.0
2024-05-22 11:20:00,574.83,575.98,574.67,575.98,1434.0,570.6486,571.7902,570.4897,571.7902,1434.0
2024-05-22 11:30:00,575.47,575.84,575.06,575.18,682.0,571.2839,571.6512,570.8769,570.996,682.0
2024-05-22 11:40:00,575.32,575.32,573.71,574.11,1815.0,571.135,571.135,569.5367,569.9338,1815.0
2024-05-22 11:50:00,574.07,574.37,573.79,574.37,1335.0,569.8941,570.1919,569.6161,570.1919,1335.0
2024-05-22 12:00:00,574.08,574.55,573.41,574.55,1869.0,569.904,570.3706,569.2389,570.3706,1869.0
2024-05-22 12:10:00,574.54,574.54,573.26,573.4,1853.0,570.3607,570.3607,569.09,569.229,1853.0
2024-05-22 12:20:00,572.85,574.12,572.83,573.11,2870.0,568.683,569.9437,568.6631,568.9411,2870.0
2024-05-22 12:30:00,572.69,573.11,572.66,572.67,1685.0,568.5241,568.9411,568.4944,568.5043,1685.0
2024-05-22 12:40:00,572.35,572.99,571.54,571.54,2008.0,568.1866,568.822,567.3825,567.3825,2008.0
2024-05-22 12:50:00,571.52,574.08,571.46,573.21,2554.0,567.3626,569.904,567.3031,569.0404,2554.0
2024-05-22 13:00:00,573.27,573.28,572.54,572.75,1320.0,569.0999,569.1098,568.3752,568.5837,1320.0
2024-05-22 13:10:00,572.83,572.89,572.61,572.61,500.0,568.6631,568.7227,568.4447,568.4447,500.0
2024-05-22 13:20:00,572.53,572.87,572.15,572.15,2055.0,568.3653,568.7028,567.9881,567.9881,2055.0
2024-05-22 13:30:00,572.01,573.11,571.43,572.76,5687.0,567.8491,568.9411,567.2733,568.5936,5687.0
2024-05-22 13:40:00,573.09,573.39,572.14,572.3,1598.0,568.9212,569.219,567.9781,568.137,1598.0
2024-05-22 13:50:00,572.82,572.82,572.07,572.4,1008.0,568.6532,568.6532,567.9086,568.2362,1008.0
2024-05-22 14:00:00,571.8,572.38,570.13,570.69,2686.0,567.6406,568.2164,565.9828,566.5387,2686.0
2024-05-22 14:10:00,570.68,570.82,570.52,570.53,1300.0,566.5288,566.6677,566.3699,566.3798,1300.0
2024-05-22 14:20:00,570.32,570.32,568.42,568.42,2200.0,566.1714,566.1714,564.2852,564.2852,2200.0
2024-05-22 14:30:00,568.43,569.36,568.32,568.7,1379.0,564.2951,565.2184,564.1859,564.5632,1379.0
2024-05-22 14:40:00,569.37,569.88,568.53,569.71,2102.0,565.2283,565.7346,564.3944,565.5658,2102.0
2024-05-22 14:50:00,569.86,570.41,569.61,570.37,2108.0,565.7147,566.2607,565.4665,566.221,2108.0
2024-05-22 15:00:00,570.2,570.42,569.57,570.21,1925.0,566.0523,566.2706,565.4268,566.0622,1925.0
2024-05-22 15:10:00,570.01,570.51,569.89,569.91,2997.0,565.8636,566.36,565.7445,565.7644,2997.0
2024-05-22 15:20:00,570.14,570.55,569.95,570.29,3182.0,565.9927,566.3997,565.8041,566.1416,3182.0
2024-05-22 15:30:00,570.51,572.54,570.33,571.16,3909.0,566.36,568.3752,566.1813,567.0053,3909.0
2024-05-22 15:40:00,571.46,571.97,571.16,571.73,3087.0,567.3031,567.8094,567.0053,567.5711,3087.0
2024-05-22 15:50:00,571.54,573.79,571.54,573.69,14347.0,567.3825,569.6161,567.3825,569.5169,14347.0
2024-05-23 09:30:00,577.23,577.92,570.81,570.81,4228.0,573.0311,573.7161,566.6578,566.6578,4228.0
2024-05-23 09:40:00,572.36,572.73,570.89,570.89,1752.0,568.1965,568.5638,566.7372,566.7372,1752.0
2024-05-23 09:50:00,570.12,571.29,567.13,567.13,3284.0,565.9728,567.1343,563.0046,563.0046,3284.0
2024-05-23 10:00:00,569.74,571.88,568.88,571.58,3418.0,565.5956,567.72,564.7419,567.4222,3418.0
2024-05-23 10:10:00,571.58,572.81,571.58,572.8,2200.0,567.4222,568.6433,567.4222,568.6333,2200.0
2024-05-23 10:20:00,572.51,572.75,572.29,572.29,2300.0,568.3454,568.5837,568.127,568.127,2300.0
2024-05-23 10:30:00,572.25,573.88,572.02,573.88,7283.0,568.0873,569.7055,567.859,569.7055,7283.0
2024-05-23 10:40:00,573.28,573.29,571.89,571.89,7818.0,569.1098,569.1198,567.73,567.73,7818.0
2024-05-23 10:50:00,571.59,573.7,570.32,573.17,42285.0,567.4321,569.5268,566.1714,569.0006,42285.0
2024-05-23 11:00:00,573.2,575.29,573.15,575.29,18009.0,569.0304,571.1052,568.9808,571.1052,18009.0
2024-05-23 11:10:00,574.53,575.51,574.13,575.5,1700.0,570.3508,571.3236,569.9537,571.3137,1700.0
2024-05-23 11:20:00,575.7,577.16,575.39,577.16,3667.0,571.5122,572.9616,571.2045,572.9616,3667.0
2024-05-23 11:30:00,576.41,578.08,576.36,577.88,5097.0,572.2171,573.8749,572.1674,573.6764,5097.0
2024-05-23 11:40:00,577.29,577.29,577.29,577.29,100.0,573.0907,573.0907,573.0907,573.0907,100.0
2024-05-23 11:50:00,577.41,577.65,576.18,576.18,700.0,573.2098,573.4481,571.9888,571.9888,700.0
2024-05-23 12:00:00,575.9,576.29,574.93,574.93,1418.0,571.7108,572.098,570.7478,570.7478,1418.0
2024-05-23 12:10:00,575.14,575.62,575.14,575.3,1147.0,570.9563,571.4328,570.9563,571.1152,1147.0
2024-05-23 12:20:00,575.13,576.3,575.0,575.93,1700.0,570.9464,572.1079,570.8173,571.7406,1700.0
2024-05-23 12:30:00,576.11,577.05,576.11,576.54,1387.0,571.9193,572.8524,571.9193,572.3461,1387.0
2024-05-23 12:40:00,576.55,576.55,575.42,575.43,1310.0,572.3561,572.3561,571.2343,571.2442,1310.0
2024-05-23 12:50:00,575.2,575.2,574.22,574.48,1100.0,571.0159,571.0159,570.043,570.3011,1100.0
2024-05-23 13:00:00,574.7,574.89,574.46,574.89,800.0,570.5195,570.7081,570.2813,570.7081,800.0
2024-05-23 13:10:00,574.92,574.99,574.48,574.48,923.0,570.7379,570.8074,570.3011,570.3011,923.0
2024-05-23 13:20:00,573.8,574.31,573.8,574.3,827.0,569.6261,570.1324,569.6261,570.1224,827.0
2024-05-23 13:30:00,573.15,573.16,572.92,572.92,688.0,568.9808,568.9907,568.7525,568.7525,688.0
2024-05-23 13:40:00,573.47,573.52,572.75,573.0,1945.0,569.2985,569.3481,568.5837,568.8319,1945.0
2024-05-23 13:50:00,573.17,573.47,572.73,573.0,4153.0,569.0006,569.2985,568.5638,568.8319,4153.0
2024-05-23 14:00:00,572.81,573.33,572.25,573.3,8131.0,568.6433,569.1595,568.0873,569.1297,8131.0
2024-05-23 14:10:00,573.0,573.09,572.55,572.65,8111.0,568.8319,568.9212,568.3852,568.4844,8111.0
2024-05-23 14:20:00,572.36,572.96,572.23,572.74,5298.0,568.1965,568.7922,568.0675,568.5738,5298.0
2024-05-23 14:30:00,572.7,573.12,572.37,573.12,2644.0,568.5341,568.951,568.2065,568.951,2644.0
2024-05-23 14:40:00,573.62,573.74,572.27,572.72,5535.0,569.4474,569.5665,568.1072,568.5539,5535.0
2024-05-23 14:50:00,572.72,573.0,572.47,572.47,7754.0,568.5539,568.8319,568.3057,568.3057,7754.0
2024-05-23 15:00:00,572.51,573.0,572.51,573.0,4817.0,568.3454,568.8319,568.3454,568.8319,4817.0
2024-05-23 15:10:00,572.96,573.24,572.72,572.72,6121.0,568.7922,569.0701,568.5539,568.5539,6121.0
2024-05-23 15:20:00,572.92,573.2,572.77,573.04,3430.0,568.7525,569.0304,568.6036,568.8716,3430.0
2024-05-23 15:30:00,573.1,573.39,572.92,573.27,3014.0,568.9312,569.219,568.7525,569.0999,3014.0
2024-05-23 15:40:00,573.25,573.43,572.66,573.19,6577.0,569.0801,569.2588,568.4944,569.0205,6577.0
2024-05-23 15:50:00,573.33,574.21,572.55,573.95,19611.0,569.1595,570.0331,568.3852,569.775,19611.0
2024-05-24 09:30:00,573.71,575.08,572.08,572.23,5678.0,569.5367,570.8968,567.9186,568.0675,5678.0
2024-05-24 09:40:00,572.01,572.53,569.98,571.65,6166.0,567.8491,568.3653,565.8339,567.4917,6166.0
2024-05-24 09:50:00,572.5,572.5,571.68,571.69,13361.0,568.3355,568.3355,567.5215,567.5314,13361.0
2024-05-24 10:00:00,572.84,573.62,571.69,573.55,13335.0,568.673,569.4474,567.5314,569.3779,13335.0
2024-05-24 10:10:00,573.52,573.89,573.36,573.72,1636.0,569.3481,569.7154,569.1893,569.5466,1636.0
2024-05-24 10:20:00,573.77,575.01,573.16,574.82,4241.0,569.5963,570.8273,568.9907,570.6386,4241.0
2024-05-24 10:30:00,575.13,576.24,575.13,575.13,895.0,570.9464,572.0483,570.9464,570.9464,895.0
2024-05-24 10:40:00,575.11,575.11,573.93,574.01,1200.0,570.9265,570.9265,569.7551,569.8345,1200.0
2024-05-24 10:50:00,574.0,575.09,574.0,575.09,554.0,569.8246,570.9067,569.8246,570.9067,554.0
2024-05-24 11:00:00,576.3,577.95,576.3,577.95,500.0,572.1079,573.7459,572.1079,573.7459,500.0
2024-05-24 11:10:00,577.81,577.81,577.02,577.03,1278.0,573.6069,573.6069,572.8226,572.8326,1278.0
2024-05-24 11:20:00,577.28,577.28,576.56,577.07,2119.0,573.0807,573.0807,572.366,572.8723,2119.0
2024-05-24 11:30:00,576.5,577.03,576.15,576.19,1551.0,572.3064,572.8326,571.959,571.9987,1551.0
2024-05-24 11:40:00,575.7,576.2,575.09,575.51,1219.0,571.5122,572.0086,570.9067,571.3236,1219.0
2024-05-24 11:50:00,575.97,576.21,575.67,575.67,1053.0,571.7803,572.0185,571.4825,571.4825,1053.0
2024-05-24 12:00:00,576.07,576.1,575.69,575.69,1009.0,571.8796,571.9093,571.5023,571.5023,1009.0
2024-05-24 12:10:00,576.1,576.3,576.1,576.14,2006.0,571.9093,572.1079,571.9093,571.949,2006.0
2024-05-24 12:20:00,576.64,577.0,576.39,577.0,300.0,572.4454,572.8028,572.1972,572.8028,300.0
2024-05-24 12:30:00,577.28,577.28,575.86,575.86,800.0,573.0807,573.0807,571.6711,571.6711,800.0
2024-05-24 12:40:00,575.88,577.0,575.88,576.99,1420.0,571.6909,572.8028,571.6909,572.7929,1420.0
2024-05-24 12:50:00,577.04,577.07,576.66,576.66,364.0,572.8425,572.8723,572.4653,572.4653,364.0
2024-05-24 13:00:00,576.45,576.45,575.9,575.9,700.0,572.2568,572.2568,571.7108,571.7108,700.0
2024-05-24 13:10:00,576.4,576.41,576.39,576.39,200.0,572.2072,572.2171,572.1972,572.1972,200.0
2024-05-24 13:20:00,576.77,577.12,576.77,576.92,532.0,572.5745,572.9219,572.5745,572.7234,532.0
2024-05-24 13:30:00,576.42,576.42,576.42,576.42,100.0,572.227,572.227,572.227,572.227,100.0
2024-05-24 13:40:00,575.93,576.82,575.89,576.82,1547.0,571.7406,572.6241,571.7009,572.6241,1547.0
2024-05-24 13:50:00,576.7,577.11,576.38,576.66,2094.0,572.505,572.912,572.1873,572.4653,2094.0
2024-05-24 14:00:00,576.6,577.91,576.6,577.9,1300.0,572.4057,573.7062,572.4057,573.6962,1300.0
2024-05-24 14:10:00,577.55,577.62,577.54,577.62,308.0,573.3488,573.4183,573.3389,573.4183,308.0
2024-05-24 14:20:00,577.4,577.41,576.89,576.89,1015.0,573.1999,573.2098,572.6936,572.6936,1015.0
2024-05-24 14:30:00,576.87,577.2,576.86,576.87,325.0,572.6737,573.0013,572.6638,572.6737,325.0
2024-05-24 14:40:00,577.18,577.44,576.87,577.44,500.0,572.9815,573.2396,572.6737,573.2396,500.0
2024-05-24 14:50:00,577.65,577.76,577.2,577.52,1522.0,573.4481,573.5573,573.0013,573.319,1522.0
2024-05-24 15:00:00,577.29,577.29,575.89,576.54,1732.0,573.0907,573.0907,571.7009,572.3461,1732.0
2024-05-24 15:10:00,576.98,577.52,576.98,577.14,910.0,572.7829,573.319,572.7829,572.9418,910.0
2024-05-24 15:20:00,577.14,577.85,576.92,577.18,3146.0,572.9418,573.6466,572.7234,572.9815,3146.0
2024-05-24 15:30:00,578.07,579.64,578.07,579.64,2615.0,573.865,575.4236,573.865,575.4236,2615.0
2024-05-24 15:40:00,579.0,579.48,578.98,579.48,14145.0,574.7882,575.2647,574.7684,575.2647,14145.0
2024-05-24 15:50:00,579.45,579.87,578.3,579.16,22909.0,575.235,575.6519,574.0933,574.9471,22909.0
2024-05-28 09:30:00,579.7,580.11,574.3,574.3,4152.0,575.4831,575.8902,570.1224,570.1224,4152.0
2024-05-28 09:40:00,574.75,575.31,573.35,573.36,1686.0,570.5692,571.1251,569.1793,569.1893,1686.0
2024-05-28 09:50:00,572.6,573.18,570.19,570.19,681.0,568.4348,569.0106,566.0423,566.0423,681.0
2024-05-28 10:00:00,570.02,572.46,570.02,572.0,746.0,565.8736,568.2958,565.8736,567.8392,746.0
2024-05-28 10:10:00,572.4,573.35,572.09,573.35,643.0,568.2362,569.1793,567.9285,569.1793,643.0
2024-05-28 10:20:00,572.95,574.42,572.95,574.2,890.0,568.7822,570.2416,568.7822,570.0232,890.0
2024-05-28 10:30:00,574.55,574.59,574.02,574.35,815.0,570.3706,570.4103,569.8445,570.1721,815.0
2024-05-28 10:40:00,574.5,575.11,574.5,575.11,311.0,570.321,570.9265,570.321,570.9265,311.0
2024-05-28 10:50:00,575.98,575.98,575.1,575.58,587.0,571.7902,571.7902,570.9166,571.3931,587.0
2024-05-28 11:00:00,575.58,575.74,575.37,575.39,1002.0,571.3931,571.552,571.1846,571.2045,1002.0
2024-05-28 11:10:00,575.39,575.4,574.95,574.96,643.0,571.2045,571.2144,570.7677,570.7776,643.0
2024-05-28 11:20:00,574.99,575.22,574.11,574.11,1079.0,570.8074,571.0357,569.9338,569.9338,1079.0
2024-05-28 11:30:00,574.05,574.05,572.56,572.56,460.0,569.8742,569.8742,568.3951,568.3951,460.0
2024-05-28 11:40:00,573.19,573.84,573.0,573.8,1034.0,569.0205,569.6658,568.8319,569.6261,1034.0
2024-05-28 11:50:00,573.94,574.63,573.94,574.11,710.0,569.765,570.45,569.765,569.9338,710.0
2024-05-28 12:00:00,573.79,574.15,573.48,573.48,1788.0,569.6161,569.9735,569.3084,569.3084,1788.0
2024-05-28 12:10:00,572.68,574.05,572.52,572.84,1486.0,568.5142,569.8742,568.3554,568.673,1486.0
2024-05-28 12:20:00,572.94,573.19,572.94,573.19,241.0,568.7723,569.0205,568.7723,569.0205,241.0
2024-05-28 12:30:00,573.59,574.12,573.22,574.0,1844.0,569.4176,569.9437,569.0503,569.8246,1844.0
2024-05-28 12:40:00,574.0,574.0,574.0,574.0,0.0,569.8246,569.8246,569.8246,569.8246,0.0
2024-05-28 12:50:00,573.23,573.82,573.09,573.82,645.0,569.0602,569.6459,568.9212,569.6459,645.0
2024-05-28 13:00:00,573.64,573.65,572.89,572.95,752.0,569.4672,569.4772,568.7227,568.7822,752.0
2024-05-28 13:10:00,573.66,574.03,573.66,573.74,1002.0,569.4871,569.8544,569.4871,569.5665,1002.0
2024-05-28 13:20:00,573.67,573.67,573.55,573.55,300.0,569.497,569.497,569.3779,569.3779,300.0
2024-05-28 13:30:00,573.85,574.24,573.46,573.58,1027.0,569.6757,570.0629,569.2885,569.4077,1027.0
2024-05-28 13:40:00,573.17,573.17,572.24,572.24,300.0,569.0006,569.0006,568.0774,568.0774,300.0
2024-05-28 13:50:00,572.35,572.35,570.33,570.99,4295.0,568.1866,568.1866,566.1813,566.8365,4295.0
2024-05-28 14:00:00,570.91,571.46,569.81,571.29,5120.0,566.7571,567.3031,565.6651,567.1343,5120.0
2024-05-28 14:10:00,571.72,571.72,570.82,571.26,727.0,567.5612,567.5612,566.6677,567.1045,727.0
2024-05-28 14:20:00,571.25,571.25,569.89,569.91,800.0,567.0946,567.0946,565.7445,565.7644,800.0
2024-05-28 14:30:00,568.98,569.08,568.64,569.08,750.0,564.8411,564.9404,564.5036,564.9404,750.0
2024-05-28 14:40:00,568.56,569.08,567.84,568.08,2733.0,564.4242,564.9404,563.7094,563.9477,2733.0
2024-05-28 14:50:00,568.26,568.5,566.58,568.5,3824.0,564.1264,564.3646,562.4586,564.3646,3824.0
2024-05-28 15:00:00,568.55,568.55,567.25,568.12,4056.0,564.4143,564.4143,563.1237,563.9874,4056.0
2024-05-28 15:10:00,568.11,568.15,567.12,568.1,3748.0,563.9775,564.0172,562.9947,563.9675,3748.0
2024-05-28 15:20:00,568.73,569.32,568.05,568.05,2572.0,564.5929,565.1787,563.9179,563.9179,2572.0
2024-05-28 15:30:00,568.53,568.59,568.38,568.59,555.0,564.3944,564.454,564.2455,564.454,555.0
2024-05-28 15:40:00,568.3,568.66,567.92,568.27,1016.0,564.1661,564.5235,563.7888,564.1363,1016.0
2024-05-28 15:50:00,568.03,570.35,567.36,570.01,13841.0,563.898,566.2012,563.2329,565.8636,13841.0
2024-05-29 09:30:00,566.76,568.5,565.8,566.81,4253.0,562.6373,564.3646,561.6843,562.6869,4253.0
2024-05-29 09:40:00,567.42,567.43,565.5,566.75,2478.0,563.2925,563.3024,561.3864,562.6273,2478.0
2024-05-29 09:50:00,566.47,566.78,564.64,566.75,4555.0,562.3494,562.6571,560.5327,562.6273,4555.0
2024-05-29 10:00:00,567.29,567.29,564.64,565.01,2100.0,563.1634,563.1634,560.5327,560.9,2100.0
2024-05-29 10:10:00,565.1,566.07,563.97,566.07,2693.0,560.9893,561.9523,559.8676,561.9523,2693.0
2024-05-29 10:20:00,565.36,567.17,565.18,565.7,2520.0,561.2475,563.0443,561.0688,561.585,2520.0
2024-05-29 10:30:00,566.13,566.94,566.13,566.51,475.0,562.0119,562.816,562.0119,562.3891,475.0
2024-05-29 10:40:00,566.69,566.69,565.1,565.1,1910.0,562.5678,562.5678,560.9893,560.9893,1910.0
2024-05-29 10:50:00,564.56,566.06,564.36,565.04,2010.0,560.4533,561.9424,560.2547,560.9298,2010.0
2024-05-29 11:00:00,564.98,565.76,564.95,564.95,2139.0,560.8702,561.6445,560.8404,560.8404,2139.0
2024-05-29 11:10:00,564.72,565.31,564.31,564.31,1349.0,560.6121,561.1978,560.2051,560.2051,1349.0
2024-05-29 11:20:00,564.32,564.32,563.67,563.67,837.0,560.215,560.215,559.5698,559.5698,837.0
2024-05-29 11:30:00,563.46,564.71,562.93,564.71,6045.0,559.3613,560.6022,558.8351,560.6022,6045.0
2024-05-29 11:40:00,563.8,564.63,563.8,563.88,424.0,559.6988,560.5228,559.6988,559.7782,424.0
2024-05-29 11:50:00,564.32,565.18,564.32,565.18,1775.0,560.215,561.0688,560.215,561.0688,1775.0
2024-05-29 12:00:00,564.29,564.29,564.03,564.11,1606.0,560.1852,560.1852,559.9271,560.0066,1606.0
2024-05-29 12:10:00,564.1,564.99,563.97,564.4,1400.0,559.9966,560.8801,559.8676,560.2944,1400.0
2024-05-29 12:20:00,564.93,565.17,564.63,564.85,2457.0,560.8206,561.0588,560.5228,560.7412,2457.0
2024-05-29 12:30:00,564.83,564.83,564.48,564.48,1118.0,560.7213,560.7213,560.3739,560.3739,1118.0
2024-05-29 12:40:00,564.03,565.48,564.03,565.48,1407.0,559.9271,561.3666,559.9271,561.3666,1407.0
2024-05-29 12:50:00,565.14,565.47,565.0,565.16,3351.0,561.0291,561.3567,560.8901,561.0489,3351.0
2024-05-29 13:00:00,565.02,565.02,564.13,564.25,1488.0,560.9099,560.9099,560.0264,560.1455,1488.0
2024-05-29 13:10:00,563.69,563.9,562.42,562.75,4227.0,559.5896,559.7981,558.3288,558.6564,4227.0
2024-05-29 13:20:00,562.63,563.95,562.35,563.95,1546.0,558.5373,559.8477,558.2594,559.8477,1546.0
2024-05-29 13:30:00,563.98,564.3,563.64,563.64,500.0,559.8775,560.1952,559.54,559.54,500.0
2024-05-29 13:40:00,563.5,564.0,563.43,563.97,2142.0,559.401,559.8974,559.3315,559.8676,2142.0
2024-05-29 13:50:00,564.46,564.46,564.3,564.3,400.0,560.354,560.354,560.1952,560.1952,400.0
2024-05-29 14:00:00,563.59,563.89,563.51,563.51,538.0,559.4903,559.7882,559.4109,559.4109,538.0
2024-05-29 14:10:00,563.59,564.22,563.51,563.51,1024.0,559.4903,560.1157,559.4109,559.4109,1024.0
2024-05-29 14:20:00,563.77,564.07,563.47,563.54,2253.0,559.669,559.9668,559.3712,559.4407,2253.0
2024-05-29 14:30:00,563.38,563.38,563.08,563.15,1200.0,559.2819,559.2819,558.984,559.0535,1200.0
2024-05-29 14:40:00,562.7,564.92,562.7,564.92,7406.0,558.6068,560.8107,558.6068,560.8107,7406.0
2024-05-29 14:50:00,564.94,564.94,563.84,564.38,3208.0,560.8305,560.8305,559.7385,560.2746,3208.0
2024-05-29 15:00:00,564.03,564.55,563.97,563.97,1047.0,559.9271,560.4433,559.8676,559.8676,1047.0
2024-05-29 15:10:00,563.84,564.46,563.67,564.41,1278.0,559.7385,560.354,559.5698,560.3044,1278.0
2024-05-29 15:20:00,564.46,565.16,564.46,564.85,2575.0,560.354,561.0489,560.354,560.7412,2575.0
2024-05-29 15:30:00,564.42,565.04,564.07,564.95,1440.0,560.3143,560.9298,559.9668,560.8404,1440.0
2024-05-29 15:40:00,564.87,565.52,564.65,565.18,4338.0,560.761,561.4063,560.5426,561.0688,4338.0
2024-05-29 15:50:00,565.18,565.18,563.29,563.52,20381.0,561.0688,561.0688,559.1925,559.4208,20381.0
2024-05-30 09:30:00,563.44,564.48,561.44,562.73,5745.0,559.3414,560.3739,557.356,558.6366,5745.0
2024-05-30 09:40:00,562.73,562.73,560.58,562.23,4043.0,558.6366,558.6366,556.5022,558.1402,4043.0
2024-05-30 09:50:00,562.26,563.38,562.26,563.38,942.0,558.17,559.2819,558.17,559.2819,942.0
2024-05-30 10:00:00,564.55,565.61,563.6,565.44,3152.0,560.4433,561.4956,559.5003,561.3269,3152.0
2024-05-30 10:10:00,563.6,564.67,561.87,561.87,953.0,559.5003,560.5625,557.7828,557.7828,953.0
2024-05-30 10:20:00,562.56,564.93,562.56,564.93,990.0,558.4678,560.8206,558.4678,560.8206,990.0
2024-05-30 10:30:00,565.07,566.62,564.64,566.11,2240.0,560.9596,562.4983,560.5327,561.992,2240.0
2024-05-30 10:40:00,566.02,567.86,566.02,566.55,1063.0,561.9027,563.7293,561.9027,562.4288,1063.0
2024-05-30 10:50:00,567.66,567.66,565.45,566.52,700.0,563.5307,563.5307,561.3368,562.399,700.0
2024-05-30 11:00:00,566.86,566.86,564.73,565.54,1767.0,562.7365,562.7365,560.622,561.4261,1767.0
2024-05-30 11:10:00,564.82,564.82,564.82,564.82,100.0,560.7114,560.7114,560.7114,560.7114,100.0
2024-05-30 11:20:00,565.44,567.26,565.43,567.26,2383.0,561.3269,563.1336,561.3169,563.1336,2383.0
2024-05-30 11:30:00,567.28,567.35,565.99,565.99,1000.0,563.1535,563.223,561.8729,561.8729,1000.0
2024-05-30 11:40:00,566.51,567.12,566.01,566.01,1719.0,562.3891,562.9947,561.8927,561.8927,1719.0
2024-05-30 11:50:00,566.31,566.31,565.6,565.6,300.0,562.1905,562.1905,561.4857,561.4857,300.0
2024-05-30 12:00:00,565.43,567.81,565.43,567.23,1294.0,561.3169,563.6796,561.3169,563.1039,1294.0
2024-05-30 12:10:00,567.41,568.14,567.41,567.82,800.0,563.2825,564.0072,563.2825,563.6896,800.0
2024-05-30 12:20:00,568.17,568.33,567.8,567.85,800.0,564.037,564.1959,563.6697,563.7193,800.0
2024-05-30 12:30:00,567.92,567.92,567.9,567.9,585.0,563.7888,563.7888,563.769,563.769,585.0
2024-05-30 12:40:00,567.94,568.25,567.84,568.24,740.0,563.8087,564.1164,563.7094,564.1065,740.0
2024-05-30 12:50:00,568.34,568.4,568.34,568.39,200.0,564.2058,564.2653,564.2058,564.2554,200.0
2024-05-30 13:00:00,568.12,568.78,566.91,567.09,3800.0,563.9874,564.6426,562.7862,562.9649,3800.0
2024-05-30 13:10:00,567.09,567.72,566.62,566.96,6790.0,562.9649,563.5903,562.4983,562.8358,6790.0
2024-05-30 13:20:00,567.05,567.62,566.77,566.77,3735.0,562.9252,563.491,562.6472,562.6472,3735.0
2024-05-30 13:30:00,567.24,567.57,566.65,566.67,3528.0,563.1138,563.4414,562.5281,562.5479,3528.0
2024-05-30 13:40:00,566.68,566.88,564.74,564.74,2200.0,562.5579,562.7564,560.632,560.632,2200.0
2024-05-30 13:50:00,564.64,565.54,564.25,565.54,4354.0,560.5327,561.4261,560.1455,561.4261,4354.0
2024-05-30 14:00:00,565.45,565.45,565.44,565.45,361.0,561.3368,561.3368,561.3269,561.3368,361.0
2024-05-30 14:10:00,565.13,565.81,565.02,565.67,2081.0,561.0191,561.6942,560.9099,561.5552,2081.0
2024-05-30 14:20:00,565.46,566.08,565.15,566.08,1254.0,561.3467,561.9622,561.039,561.9622,1254.0
2024-05-30 14:30:00,566.55,566.71,566.07,566.08,2247.0,562.4288,562.5876,561.9523,561.9622,2247.0
2024-05-30 14:40:00,565.58,565.9,565.57,565.83,561.0,561.4659,561.7835,561.4559,561.714,561.0
2024-05-30 14:50:00,566.18,566.18,565.41,565.49,1131.0,562.0615,562.0615,561.2971,561.3765,1131.0
2024-05-30 15:00:00,565.49,565.83,565.19,565.74,1600.0,561.3765,561.714,561.0787,561.6247,1600.0
2024-05-30 15:10:00,565.82,566.28,565.69,566.09,1641.0,561.7041,562.1608,561.5751,561.9721,1641.0
2024-05-30 15:20:00,565.78,566.04,565.07,565.41,2318.0,561.6644,561.9225,560.9596,561.2971,2318.0
2024-05-30 15:30:00,565.73,566.2,565.22,565.22,1310.0,561.6148,562.0813,561.1085,561.1085,1310.0
2024-05-30 15:40:00,565.07,565.47,564.51,564.51,3930.0,560.9596,561.3567,560.4036,560.4036,3930.0
2024-05-30 15:50:00,564.31,567.13,564.19,566.82,14441.0,560.2051,563.0046,560.086,562.6968,14441.0
2024-05-31 09:30:00,565.98,569.26,565.98,566.28,4201.0,561.8629,565.1191,561.8629,562.1608,4201.0
2024-05-31 09:40:00,566.77,566.78,564.35,564.35,1928.0,562.6472,562.6571,560.2448,560.2448,1928.0
2024-05-31 09:50:00,565.01,565.01,560.07,562.22,4228.0,560.9,560.9,555.9959,558.1303,4228.0
2024-05-31 10:00:00,561.84,561.84,560.39,560.62,3229.0,557.7531,557.7531,556.3136,556.5419,3229.0
2024-05-31 10:10:00,560.09,560.09,553.9,554.08,4514.0,556.0158,556.0158,549.8708,550.0495,4514.0
2024-05-31 10:20:00,553.83,554.62,551.27,551.37,16095.0,549.8013,550.5856,547.26,547.3592,16095.0
2024-05-31 10:30:00,551.95,555.81,551.37,554.68,14388.0,547.935,551.7669,547.3592,550.6451,14388.0
2024-05-31 10:40:00,554.99,554.99,551.91,551.91,2332.0,550.9529,550.9529,547.8953,547.8953,2332.0
2024-05-31 10:50:00,551.91,552.93,550.75,552.93,11116.0,547.8953,548.9079,546.7437,548.9079,11116.0
2024-05-31 11:00:00,552.83,553.35,548.76,549.67,6334.0,548.8086,549.3248,544.7682,545.6716,6334.0
2024-05-31 11:10:00,549.87,551.17,549.32,549.46,5764.0,545.8701,547.1607,545.3241,545.4631,5764.0
2024-05-31 11:20:00,549.28,550.13,546.64,546.64,8086.0,545.2844,546.1282,542.6636,542.6636,8086.0
2024-05-31 11:30:00,547.59,547.91,544.88,547.91,2877.0,543.6067,543.9244,540.9164,543.9244,2877.0
2024-05-31 11:40:00,547.97,552.24,547.97,552.24,2106.0,543.984,548.2229,543.984,548.2229,2106.0
2024-05-31 11:50:00,552.99,553.72,551.69,551.69,2639.0,548.9674,549.6921,547.6769,547.6769,2639.0
2024-05-31 12:00:00,552.02,552.16,551.23,551.73,3601.0,548.0045,548.1435,547.2202,547.7166,3601.0
2024-05-31 12:10:00,551.33,551.77,550.0,550.83,1772.0,547.3195,547.7563,545.9992,546.8232,1772.0
2024-05-31 12:20:00,550.43,551.33,550.41,551.26,1400.0,546.4261,547.3195,546.4062,547.25,1400.0
2024-05-31 12:30:00,551.69,553.0,551.69,553.0,1481.0,547.6769,548.9774,547.6769,548.9774,1481.0
2024-05-31 12:40:00,553.53,553.53,553.0,553.1,1334.0,549.5035,549.5035,548.9774,549.0766,1334.0
2024-05-31 12:50:00,553.07,553.22,552.56,553.0,1100.0,549.0469,549.1958,548.5406,548.9774,1100.0
2024-05-31 13:00:00,553.0,554.39,552.99,553.88,2979.0,548.9774,550.3573,548.9674,549.851,2979.0
2024-05-31 13:10:00,554.26,554.58,554.05,554.46,817.0,550.2282,550.5459,550.0197,550.4267,817.0
2024-05-31 13:20:00,555.26,555.95,555.03,555.95,1018.0,551.2209,551.9059,550.9926,551.9059,1018.0
2024-05-31 13:30:00,556.25,556.25,555.21,555.65,1331.0,552.2037,552.2037,551.1713,551.6081,1331.0
2024-05-31 13:40:00,555.74,555.74,555.13,555.74,1100.0,551.6974,551.6974,551.0919,551.6974,1100.0
2024-05-31 13:50:00,555.56,555.56,554.24,554.97,2790.0,551.5187,551.5187,550.2083,550.933,2790.0
2024-05-31 14:00:00,555.03,555.94,554.79,555.6,11859.0,550.9926,551.896,550.7543,551.5585,11859.0
2024-05-31 14:10:00,556.05,556.49,555.58,555.58,6189.0,552.0052,552.442,551.5386,551.5386,6189.0
2024-05-31 14:20:00,555.78,557.24,555.61,557.24,3380.0,551.7371,553.1865,551.5684,553.1865,3380.0
2024-05-31 14:30:00,556.7,557.95,556.69,557.75,4029.0,552.6505,553.8914,552.6405,553.6928,4029.0
2024-05-31 14:40:00,558.31,558.82,558.16,558.75,1700.0,554.2487,554.755,554.0998,554.6855,1700.0
2024-05-31 14:50:00,558.55,558.85,558.15,558.34,3135.0,554.487,554.7848,554.0899,554.2785,3135.0
2024-05-31 15:00:00,558.32,560.69,558.15,560.69,1650.0,554.2587,556.6114,554.0899,556.6114,1650.0
2024-05-31 15:10:00,560.57,561.19,560.43,561.17,2717.0,556.4923,557.1078,556.3533,557.0879,2717.0
2024-05-31 15:20:00,561.44,561.66,560.75,561.2,3544.0,557.356,557.5744,556.671,557.1177,3544.0
2024-05-31 15:30:00,560.96,562.35,560.66,562.07,4054.0,556.8795,558.2594,556.5816,557.9814,4054.0
2024-05-31 15:40:00,562.23,566.96,562.23,566.85,11591.0,558.1402,562.8358,558.1402,562.7266,11591.0
2024-05-31 15:50:00,567.37,572.43,566.32,572.17,38852.0,563.2428,568.266,562.2005,568.0079,38852.0
2024-06-03 09:30:00,571.34,571.34,563.66,564.53,7385.0,567.9289,567.9289,560.2948,561.1596,7385.0
2024-06-03 09:40:00,565.05,566.81,563.5,564.07,4447.0,561.6765,563.426,560.1357,560.7023,4447.0
2024-06-03 09:50:00,566.36,566.37,561.0,562.0,7618.0,562.9786,562.9886,557.6506,558.6447,7618.0
2024-06-03 10:00:00,562.86,563.89,560.58,560.9,4490.0,559.4995,560.5234,557.2332,557.5512,4490.0
2024-06-03 10:10:00,561.07,561.1,559.4,560.11,3951.0,557.7202,557.7501,556.0602,556.766,3951.0
2024-06-03 10:20:00,559.63,559.63,556.42,557.13,1524.0,556.2888,556.2888,553.098,553.8038,1524.0
2024-06-03 10:30:00,557.57,560.3,555.25,555.25,7388.0,554.2411,556.9548,551.935,551.935,7388.0
2024-06-03 10:40:00,556.25,559.28,556.25,558.42,12475.0,552.929,555.9409,552.929,555.0861,12475.0
2024-06-03 10:50:00,559.9,561.41,558.75,558.8,3102.0,556.5572,558.0582,555.4141,555.4638,3102.0
2024-06-03 11:00:00,558.06,559.05,556.92,559.05,2338.0,554.7282,555.7123,553.595,555.7123,2338.0
2024-06-03 11:10:00,559.84,559.91,557.75,557.75,2002.0,556.4976,556.5672,554.4201,554.4201,2002.0
2024-06-03 11:20:00,557.51,557.51,553.71,557.16,6259.0,554.1815,554.1815,550.4042,553.8336,6259.0
2024-06-03 11:30:00,556.85,556.85,555.79,555.81,3425.0,553.5254,553.5254,552.4718,552.4916,3425.0
2024-06-03 11:40:00,555.35,555.35,553.56,554.93,2950.0,552.0344,552.0344,550.2551,551.6169,2950.0
2024-06-03 11:50:00,554.27,555.39,554.27,555.25,4032.0,550.9608,552.0741,550.9608,551.935,4032.0
2024-06-03 12:00:00,555.38,556.27,554.43,554.97,4638.0,552.0642,552.9489,551.1199,551.6566,4638.0
2024-06-03 12:10:00,554.9,555.21,554.16,554.16,1200.0,551.5871,551.8952,550.8515,550.8515,1200.0
2024-06-03 12:20:00,553.68,554.4,552.63,554.4,1349.0,550.3744,551.0901,549.3306,551.0901,1349.0
2024-06-03 12:30:00,554.26,556.46,554.26,556.18,2351.0,550.9509,553.1378,550.9509,552.8594,2351.0
2024-06-03 12:40:00,555.59,555.6,554.77,554.77,925.0,552.2729,552.2829,551.4578,551.4578,925.0
2024-06-03 12:50:00,554.77,554.78,551.58,553.64,2994.0,551.4578,551.4678,548.2869,550.3346,2994.0
2024-06-03 13:00:00,553.75,553.75,550.79,551.59,8890.0,550.4439,550.4439,547.5016,548.2968,8890.0
2024-06-03 13:10:00,550.79,553.25,550.33,553.25,2777.0,547.5016,549.9469,547.0444,549.9469,2777.0
2024-06-03 13:20:00,554.61,556.38,554.61,555.8,900.0,551.2988,553.0582,551.2988,552.4817,900.0
2024-06-03 13:30:00,555.55,555.55,554.65,554.69,2510.0,552.2332,552.2332,551.3386,551.3783,2510.0
2024-06-03 13:40:00,554.31,555.1,554.23,555.1,1639.0,551.0006,551.7859,550.9211,551.7859,1639.0
2024-06-03 13:50:00,554.84,555.24,554.65,555.2,2958.0,551.5274,551.925,551.3386,551.8853,2958.0
2024-06-03 14:00:00,555.33,555.54,554.67,555.25,6741.0,552.0145,552.2232,551.3584,551.935,6741.0
2024-06-03 14:10:00,554.53,555.0,553.99,554.99,1422.0,551.2193,551.6865,550.6825,551.6765,1422.0
2024-06-03 14:20:00,555.22,555.56,554.73,554.73,5547.0,551.9052,552.2431,551.4181,551.4181,5547.0
2024-06-03 14:30:00,554.69,555.31,554.69,555.31,300.0,551.3783,551.9946,551.3783,551.9946,300.0
2024-06-03 14:40:00,555.4,555.4,555.03,555.19,1700.0,552.0841,552.0841,551.7163,551.8753,1700.0
2024-06-03 14:50:00,555.26,555.62,555.12,555.62,2219.0,551.9449,552.3028,551.8058,552.3028,2219.0
2024-06-03 15:00:00,556.04,557.87,556.04,556.61,1332.0,552.7203,554.5393,552.7203,553.2869,1332.0
2024-06-03 15:10:00,556.76,559.02,556.76,559.01,4409.0,553.436,555.6825,553.436,555.6725,4409.0
2024-06-03 15:20:00,559.6,560.3,559.12,560.3,1868.0,556.259,556.9548,555.7819,556.9548,1868.0
2024-06-03 15:30:00,560.3,561.06,560.09,560.09,3145.0,556.9548,557.7103,556.7461,556.7461,3145.0
2024-06-03 15:40:00,559.66,561.08,559.23,560.65,4007.0,556.3186,557.7302,555.8912,557.3027,4007.0
2024-06-03 15:50:00,560.44,563.43,559.09,563.4,22223.0,557.094,560.0661,555.7521,560.0363,22223.0
2024-06-04 09:30:00,562.81,563.42,560.3,560.75,6147.0,559.4498,560.0562,556.9548,557.4021,6147.0
2024-06-04 09:40:00,560.93,562.33,560.93,562.12,771.0,557.5811,558.9727,557.5811,558.764,771.0
2024-06-04 09:50:00,562.0,562.0,558.93,558.93,1503.0,558.6447,558.6447,555.593,555.593,1503.0
2024-06-04 10:00:00,559.91,561.09,557.99,557.99,1000.0,556.5672,557.7401,554.6586,554.6586,1000.0
2024-06-04 10:10:00,557.4,558.1,556.23,557.5,689.0,554.0721,554.768,552.9091,554.1715,689.0
2024-06-04 10:20:00,556.78,559.19,556.13,559.19,4447.0,553.4558,555.8515,552.8097,555.8515,4447.0
2024-06-04 10:30:00,558.67,560.29,557.94,557.96,1876.0,555.3346,556.9449,554.6089,554.6288,1876.0
2024-06-04 10:40:00,558.59,558.59,556.91,557.57,1312.0,555.255,555.255,553.5851,554.2411,1312.0
2024-06-04 10:50:00,558.28,558.47,556.87,556.88,1000.0,554.9469,555.1358,553.5453,553.5552,1000.0
2024-06-04 11:00:00,556.13,556.13,554.85,554.85,600.0,552.8097,552.8097,551.5374,551.5374,600.0
2024-06-04 11:10:00,554.85,555.07,553.11,553.78,5016.0,551.5374,551.7561,549.8078,550.4738,5016.0
2024-06-04 11:20:00,553.97,553.97,551.71,552.18,2654.0,550.6626,550.6626,548.4161,548.8833,2654.0
2024-06-04 11:30:00,551.5,552.87,551.21,552.53,2527.0,548.2074,549.5692,547.9191,549.2312,2527.0
2024-06-04 11:40:00,552.77,553.62,552.77,552.91,1402.0,549.4698,550.3147,549.4698,549.6089,1402.0
2024-06-04 11:50:00,552.92,553.52,552.36,552.36,2190.0,549.6189,550.2153,549.0622,549.0622,2190.0
2024-06-04 12:00:00,552.2,553.71,551.74,552.32,6646.0,548.9032,550.4042,548.4459,549.0225,6646.0
2024-06-04 12:10:00,552.36,552.81,552.17,552.77,780.0,549.0622,549.5095,548.8734,549.4698,780.0
2024-06-04 12:20:00,552.79,553.56,552.78,553.56,1000.0,549.4897,550.2551,549.4797,550.2551,1000.0
2024-06-04 12:30:00,553.43,553.89,552.92,552.92,484.0,550.1258,550.5831,549.6189,549.6189,484.0
2024-06-04 12:40:00,553.1,553.72,551.83,551.83,4379.0,549.7978,550.4141,548.5354,548.5354,4379.0
2024-06-04 12:50:00,551.67,552.6,550.08,552.6,6371.0,548.3764,549.3008,546.7958,549.3008,6371.0
2024-06-04 13:00:00,552.61,552.61,552.28,552.29,718.0,549.3107,549.3107,548.9827,548.9926,718.0
2024-06-04 13:10:00,552.75,553.23,552.73,553.22,1700.0,549.4499,549.927,549.43,549.9171,1700.0
2024-06-04 13:20:00,553.81,555.44,553.53,555.19,2760.0,550.5036,552.1238,550.2252,551.8753,2760.0
2024-06-04 13:30:00,555.26,555.3,554.21,554.21,1450.0,551.9449,551.9847,550.9012,550.9012,1450.0
2024-06-04 13:40:00,554.42,554.45,553.95,554.3,731.0,551.1099,551.1398,550.6427,550.9906,731.0
2024-06-04 13:50:00,554.3,554.88,554.18,554.78,1406.0,550.9906,551.5672,550.8714,551.4678,1406.0
2024-06-04 14:00:00,554.75,555.38,554.74,555.27,709.0,551.438,552.0642,551.428,551.9549,709.0
2024-06-04 14:10:00,555.44,556.4,555.44,555.64,5625.0,552.1238,553.0781,552.1238,552.3226,5625.0
2024-06-04 14:20:00,555.7,555.7,555.7,555.7,400.0,552.3823,552.3823,552.3823,552.3823,400.0
2024-06-04 14:30:00,555.18,555.3,555.18,555.2,400.0,551.8654,551.9847,551.8654,551.8853,400.0
2024-06-04 14:40:00,554.83,556.23,554.83,555.75,2095.0,551.5175,552.9091,551.5175,552.432,2095.0
2024-06-04 14:50:00,555.46,555.46,554.49,554.49,1201.0,552.1437,552.1437,551.1795,551.1795,1201.0
2024-06-04 15:00:00,554.45,554.55,553.3,554.55,2301.0,551.1398,551.2392,549.9966,551.2392,2301.0
2024-06-04 15:10:00,555.3,555.47,554.92,555.18,1755.0,551.9847,552.1537,551.6069,551.8654,1755.0
2024-06-04 15:20:00,555.3,555.33,555.12,555.3,700.0,551.9847,552.0145,551.8058,551.9847,700.0
2024-06-04 15:30:00,554.74,554.91,553.02,553.06,5125.0,551.428,551.597,549.7183,549.7581,5125.0
2024-06-04 15:40:00,553.89,554.91,553.06,553.29,18177.0,550.5831,551.597,549.7581,549.9867,18177.0
2024-06-04 15:50:00,553.55,555.84,552.39,555.8,47579.0,550.2451,552.5215,549.0921,552.4817,47579.0
2024-06-05 09:30:00,559.01,559.01,555.5,555.5,7944.0,555.6725,555.6725,552.1835,552.1835,7944.0
2024-06-05 09:40:00,556.65,556.66,556.65,556.65,300.0,553.3266,553.3366,553.3266,553.3266,300.0
2024-06-05 09:50:00,556.98,557.01,554.64,555.29,1638.0,553.6546,553.6845,551.3286,551.9747,1638.0
2024-06-05 10:00:00,552.69,554.98,552.68,554.26,1219.0,549.3903,551.6666,549.3803,550.9509,1219.0
2024-06-05 10:10:00,554.97,555.4,554.97,555.23,881.0,551.6566,552.0841,551.6566,551.9151,881.0
2024-06-05 10:20:00,556.18,557.23,556.14,557.23,779.0,552.8594,553.9032,552.8197,553.9032,779.0
2024-06-05 10:30:00,557.88,558.72,557.65,557.65,2319.0,554.5493,555.3843,554.3206,554.3206,2319.0
2024-06-05 10:40:00,558.07,558.08,556.53,556.53,2276.0,554.7381,554.7481,553.2073,553.2073,2276.0
2024-06-05 10:50:00,555.59,555.69,555.1,555.31,966.0,552.2729,552.3723,551.7859,551.9946,966.0
2024-06-05 11:00:00,555.61,556.74,555.61,556.74,2168.0,552.2928,553.4161,552.2928,553.4161,2168.0
2024-06-05 11:10:00,556.23,556.79,556.22,556.34,1800.0,552.9091,553.4658,552.8992,553.0185,1800.0
2024-06-05 11:20:00,556.04,556.4,555.76,556.17,1571.0,552.7203,553.0781,552.4419,552.8495,1571.0
2024-06-05 11:30:00,556.0,556.85,556.0,556.51,8956.0,552.6805,553.5254,552.6805,553.1875,8956.0
2024-06-05 11:40:00,557.22,558.01,556.93,557.15,1275.0,553.8932,554.6785,553.6049,553.8236,1275.0
2024-06-05 11:50:00,556.74,557.63,556.74,557.34,1789.0,553.4161,554.3008,553.4161,554.0125,1789.0
2024-06-05 12:00:00,557.34,557.34,557.34,557.34,0.0,554.0125,554.0125,554.0125,554.0125,0.0
2024-06-05 12:10:00,556.67,556.82,556.56,556.81,1105.0,553.3465,553.4956,553.2372,553.4857,1105.0
2024-06-05 12:20:00,557.23,557.53,556.88,556.88,1628.0,553.9032,554.2014,553.5552,553.5552,1628.0
2024-06-05 12:30:00,557.2,557.31,557.07,557.3,2719.0,553.8733,553.9827,553.7441,553.9727,2719.0
2024-06-05 12:40:00,557.01,557.47,557.0,557.47,600.0,553.6845,554.1417,553.6745,554.1417,600.0
2024-06-05 12:50:00,557.03,557.26,556.86,556.87,790.0,553.7043,553.933,553.5354,553.5453,790.0
2024-06-05 13:00:00,557.2,557.51,557.2,557.25,1223.0,553.8733,554.1815,553.8733,553.923,1223.0
2024-06-05 13:10:00,557.6,558.15,557.44,557.88,2072.0,554.2709,554.8177,554.1119,554.5493,2072.0
2024-06-05 13:20:00,557.87,558.46,557.04,558.46,1406.0,554.5393,555.1258,553.7143,555.1258,1406.0
2024-06-05 13:30:00,558.54,558.92,558.43,558.88,1700.0,555.2053,555.5831,555.096,555.5433,1700.0
2024-06-05 13:40:00,558.94,558.96,558.09,558.09,1200.0,555.6029,555.6228,554.758,554.758,1200.0
2024-06-05 13:50:00,558.23,558.23,558.08,558.17,758.0,554.8972,554.8972,554.7481,554.8375,758.0
2024-06-05 14:00:00,557.91,558.34,557.47,557.47,2559.0,554.5791,555.0065,554.1417,554.1417,2559.0
2024-06-05 14:10:00,558.0,558.03,557.72,558.02,1216.0,554.6686,554.6984,554.3902,554.6884,1216.0
2024-06-05 14:20:00,558.08,558.08,557.82,558.04,800.0,554.7481,554.7481,554.4896,554.7083,800.0
2024-06-05 14:30:00,558.01,559.0,558.01,559.0,7104.0,554.6785,555.6626,554.6785,555.6626,7104.0
2024-06-05 14:40:00,558.98,559.05,557.97,558.25,2534.0,555.6427,555.7123,554.6387,554.9171,2534.0
2024-06-05 14:50:00,558.06,558.4,557.71,558.37,1609.0,554.7282,555.0662,554.3803,555.0363,1609.0
2024-06-05 15:00:00,558.36,559.27,558.36,558.49,2165.0,555.0264,555.931,555.0264,555.1556,2165.0
2024-06-05 15:10:00,558.56,558.59,557.87,557.87,1998.0,555.2252,555.255,554.5393,554.5393,1998.0
2024-06-05 15:20:00,558.18,558.28,557.84,557.84,564.0,554.8475,554.9469,554.5095,554.5095,564.0
2024-06-05 15:30:00,557.77,558.24,557.59,557.78,3779.0,554.4399,554.9071,554.261,554.4499,3779.0
2024-06-05 15:40:00,557.63,557.83,556.63,556.74,8610.0,554.3008,554.4996,553.3067,553.4161,8610.0
2024-06-05 15:50:00,556.57,559.37,556.46,558.41,24707.0,553.2471,556.0304,553.1378,555.0761,24707.0
2024-06-06 09:30:00,558.8,558.8,553.77,553.77,3628.0,555.4638,555.4638,550.4638,550.4638,3628.0
2024-06-06 09:40:00,553.5,554.84,551.47,553.65,8168.0,550.1954,551.5274,548.1775,550.3445,8168.0
2024-06-06 09:50:00,553.63,557.0,553.63,555.75,5812.0,550.3246,553.6745,550.3246,552.432,5812.0
2024-06-06 10:00:00,553.89,556.78,553.45,555.86,5264.0,550.5831,553.4558,550.1457,552.5413,5264.0
2024-06-06 10:10:00,556.32,556.32,554.98,555.46,1666.0,552.9986,552.9986,551.6666,552.1437,1666.0
2024-06-06 10:20:00,555.32,555.9,554.47,554.66,1095.0,552.0046,552.5811,551.1596,551.3485,1095.0
2024-06-06 10:30:00,554.82,554.83,552.83,553.0,1933.0,551.5075,551.5175,549.5294,549.6984,1933.0
2024-06-06 10:40:00,552.61,553.73,552.17,553.73,2951.0,549.3107,550.4241,548.8734,550.4241,2951.0
2024-06-06 10:50:00,553.27,553.27,552.44,552.55,2395.0,549.9668,549.9668,549.1418,549.2511,2395.0
2024-06-06 11:00:00,552.51,554.31,552.35,553.82,4799.0,549.2113,551.0006,549.0523,550.5135,4799.0
2024-06-06 11:10:00,554.04,554.04,553.37,553.37,763.0,550.7322,550.7322,550.0662,550.0662,763.0
2024-06-06 11:20:00,553.23,553.95,552.14,552.14,1494.0,549.927,550.6427,548.8435,548.8435,1494.0
2024-06-06 11:30:00,552.17,552.31,550.67,551.53,2364.0,548.8734,549.0125,547.3823,548.2372,2364.0
2024-06-06 11:40:00,551.19,551.61,550.79,551.01,2107.0,547.8992,548.3167,547.5016,547.7203,2107.0
2024-06-06 11:50:00,551.01,552.12,550.56,550.56,2963.0,547.7203,548.8237,547.273,547.273,2963.0
2024-06-06 12:00:00,550.43,550.96,550.43,550.61,800.0,547.1438,547.6706,547.1438,547.3227,800.0
2024-06-06 12:10:00,550.96,551.31,550.06,551.29,4287.0,547.6706,548.0185,546.776,547.9986,4287.0
2024-06-06 12:20:00,551.4,552.22,551.4,551.53,2173.0,548.108,548.9231,548.108,548.2372,2173.0
2024-06-06 12:30:00,551.58,551.82,550.06,550.53,2476.0,548.2869,548.5255,546.776,547.2432,2476.0
2024-06-06 12:40:00,550.38,551.13,550.38,550.73,1212.0,547.0941,547.8396,547.0941,547.442,1212.0
2024-06-06 12:50:00,551.13,551.75,550.96,551.36,962.0,547.8396,548.4559,547.6706,548.0682,962.0
2024-06-06 13:00:00,551.16,551.69,550.85,550.93,833.0,547.8694,548.3962,547.5612,547.6408,833.0
2024-06-06 13:10:00,550.04,550.64,550.04,550.64,1000.0,546.7561,547.3525,546.7561,547.3525,1000.0
2024-06-06 13:20:00,550.65,550.66,550.35,550.63,1187.0,547.3624,547.3724,547.0642,547.3426,1187.0
2024-06-06 13:30:00,550.5,550.64,550.3,550.5,2457.0,547.2133,547.3525,547.0145,547.2133,2457.0
2024-06-06 13:40:00,550.3,550.84,550.07,550.13,6402.0,547.0145,547.5513,546.7859,546.8455,6402.0
2024-06-06 13:50:00,550.1,552.38,550.09,552.38,3309.0,546.8157,549.0821,546.8058,549.0821,3309.0
2024-06-06 14:00:00,552.65,552.65,550.5,551.1,2142.0,549.3505,549.3505,547.2133,547.8098,2142.0
2024-06-06 14:10:00,550.95,551.45,550.5,551.01,2210.0,547.6606,548.1577,547.2133,547.7203,2210.0
2024-06-06 14:20:00,550.78,552.43,550.63,552.43,1755.0,547.4917,549.1318,547.3426,549.1318,1755.0
2024-06-06 14:30:00,551.86,552.6,551.86,552.36,4056.0,548.5652,549.3008,548.5652,549.0622,4056.0
2024-06-06 14:40:00,552.9,554.34,552.9,554.21,2430.0,549.599,551.0304,549.599,550.9012,2430.0
2024-06-06 14:50:00,554.22,554.22,553.85,554.12,3344.0,550.9111,550.9111,550.5433,550.8117,3344.0
2024-06-06 15:00:00,554.16,554.16,552.92,553.14,3986.0,550.8515,550.8515,549.6189,549.8376,3986.0
2024-06-06 15:10:00,553.04,553.5,552.86,553.13,1561.0,549.7382,550.1954,549.5592,549.8276,1561.0
2024-06-06 15:20:00,552.88,553.56,552.45,553.56,3562.0,549.5791,550.2551,549.1517,550.2551,3562.0
2024-06-06 15:30:00,553.64,555.34,553.37,553.38,6407.0,550.3346,552.0244,550.0662,550.0761,6407.0
2024-06-06 15:40:00,553.04,553.3,551.69,552.39,4759.0,549.7382,549.9966,548.3962,549.0921,4759.0
2024-06-06 15:50:00,552.63,552.63,548.88,551.37,56630.0,549.3306,549.3306,545.603,548.0781,56630.0
2024-06-07 09:30:00,550.01,551.93,549.19,551.93,4268.0,546.7263,548.6348,545.9112,548.6348,4268.0
2024-06-07 09:40:00,554.0,554.0,550.79,552.0,3585.0,550.6924,550.6924,547.5016,548.7044,3585.0
2024-06-07 09:50:00,553.02,553.52,552.1,553.52,1088.0,549.7183,550.2153,548.8038,550.2153,1088.0
2024-06-07 10:00:00,553.48,554.21,553.48,554.21,572.0,550.1755,550.9012,550.1755,550.9012,572.0
2024-06-07 10:10:00,554.13,554.21,552.17,552.26,5619.0,550.8217,550.9012,548.8734,548.9628,5619.0
2024-06-07 10:20:00,552.9,553.86,552.9,553.86,700.0,549.599,550.5533,549.599,550.5533,700.0
2024-06-07 10:30:00,553.24,554.22,551.72,552.85,1450.0,549.937,550.9111,548.4261,549.5493,1450.0
2024-06-07 10:40:00,553.65,555.65,553.65,555.64,6152.0,550.3445,552.3326,550.3445,552.3226,6152.0
2024-06-07 10:50:00,554.86,554.86,552.68,552.77,2117.0,551.5473,551.5473,549.3803,549.4698,2117.0
2024-06-07 11:00:00,552.29,552.59,551.36,551.37,1175.0,548.9926,549.2909,548.0682,548.0781,1175.0
2024-06-07 11:10:00,551.86,552.22,551.0,551.69,2646.0,548.5652,548.9231,547.7104,548.3962,2646.0
2024-06-07 11:20:00,551.89,552.0,551.89,552.0,492.0,548.595,548.7044,548.595,548.7044,492.0
2024-06-07 11:30:00,551.72,552.04,549.8,549.8,7446.0,548.4261,548.7441,546.5175,546.5175,7446.0
2024-06-07 11:40:00,549.8,550.72,549.8,550.72,1000.0,546.5175,547.432,546.5175,547.432,1000.0
2024-06-07 11:50:00,550.26,550.26,549.63,549.98,4100.0,546.9748,546.9748,546.3485,546.6964,4100.0
2024-06-07 12:00:00,549.63,549.99,548.75,549.72,8396.0,546.3485,546.7064,545.4738,546.438,8396.0
2024-06-07 12:10:00,549.74,549.76,549.21,549.21,408.0,546.4579,546.4778,545.931,545.931,408.0
2024-06-07 12:20:00,549.33,549.81,549.05,549.19,6128.0,546.0503,546.5275,545.772,545.9112,6128.0
2024-06-07 12:30:00,549.89,551.1,549.79,549.82,6351.0,546.607,547.8098,546.5076,546.5374,6351.0
2024-06-07 12:40:00,549.64,550.05,549.18,550.05,1326.0,546.3585,546.766,545.9012,546.766,1326.0
2024-06-07 12:50:00,549.71,550.68,549.41,550.68,8782.0,546.4281,547.3923,546.1298,547.3923,8782.0
2024-06-07 13:00:00,550.74,550.81,550.36,550.57,500.0,547.4519,547.5215,547.0742,547.2829,500.0
2024-06-07 13:10:00,550.58,552.01,550.58,551.03,3135.0,547.2929,548.7143,547.2929,547.7402,3135.0
2024-06-07 13:20:00,551.53,551.62,550.97,550.97,1800.0,548.2372,548.3266,547.6805,547.6805,1800.0
2024-06-07 13:30:00,550.97,552.0,550.97,552.0,10623.0,547.6805,548.7044,547.6805,548.7044,10623.0
2024-06-07 13:40:00,551.68,551.76,551.45,551.46,759.0,548.3863,548.4658,548.1577,548.1676,759.0
2024-06-07 13:50:00,551.46,552.0,551.45,551.85,11998.0,548.1676,548.7044,548.1577,548.5553,11998.0
2024-06-07 14:00:00,551.82,551.92,549.49,549.63,7150.0,548.5255,548.6249,546.2094,546.3485,7150.0
2024-06-07 14:10:00,550.28,551.23,549.33,551.23,6523.0,546.9946,547.939,546.0503,547.939,6523.0
2024-06-07 14:20:00,551.36,552.24,551.02,552.24,12264.0,548.0682,548.9429,547.7302,548.9429,12264.0
2024-06-07 14:30:00,552.36,555.28,552.36,554.84,1400.0,549.0622,551.9648,549.0622,551.5274,1400.0
2024-06-07 14:40:00,554.69,555.12,553.41,553.41,2011.0,551.3783,551.8058,550.106,550.106,2011.0
2024-06-07 14:50:00,553.7,553.7,552.32,552.33,3853.0,550.3942,550.3942,549.0225,549.0324,3853.0
2024-06-07 15:00:00,552.12,552.31,551.34,551.85,858.0,548.8237,549.0125,548.0483,548.5553,858.0
2024-06-07 15:10:00,551.86,552.2,549.86,551.31,3422.0,548.5652,548.9032,546.5772,548.0185,3422.0
2024-06-07 15:20:00,551.62,551.62,550.33,550.64,4234.0,548.3266,548.3266,547.0444,547.3525,4234.0
2024-06-07 15:30:00,550.65,550.65,548.02,550.41,12737.0,547.3624,547.3624,544.7481,547.1239,12737.0
2024-06-07 15:40:00,550.66,551.04,549.58,549.82,8086.0,547.3724,547.7501,546.2988,546.5374,8086.0
2024-06-07 15:50:00,549.84,551.47,549.68,550.88,25956.0,546.5573,548.1775,546.3982,547.5911,25956.0
2024-06-10 09:30:00,547.54,553.7,547.54,550.32,5058.0,544.271,550.3942,544.271,547.0344,5058.0
2024-06-10 09:40:00,552.0,554.18,551.43,553.51,3308.0,548.7044,550.8714,548.1378,550.2054,3308.0
2024-06-10 09:50:00,553.52,555.55,553.52,554.26,2017.0,550.2153,552.2332,550.2153,550.9509,2017.0
2024-06-10 10:00:00,554.25,554.25,553.56,553.56,963.0,550.9409,550.9409,550.2551,550.2551,963.0
2024-06-10 10:10:00,552.84,552.87,552.02,552.6,1553.0,549.5394,549.5692,548.7243,549.3008,1553.0
2024-06-10 10:20:00,552.84,553.55,552.23,552.23,1100.0,549.5394,550.2451,548.933,548.933,1100.0
2024-06-10 10:30:00,552.36,552.68,552.23,552.23,698.0,549.0622,549.3803,548.933,548.933,698.0
2024-06-10 10:40:00,551.59,552.75,551.52,552.75,1278.0,548.2968,549.4499,548.2272,549.4499,1278.0
2024-06-10 10:50:00,552.72,552.72,551.79,551.79,300.0,549.4201,549.4201,548.4956,548.4956,300.0
2024-06-10 11:00:00,551.75,551.93,551.75,551.87,2263.0,548.4559,548.6348,548.4559,548.5752,2263.0
2024-06-10 11:10:00,552.72,553.88,552.71,553.73,8890.0,549.4201,550.5732,549.4101,550.4241,8890.0
2024-06-10 11:20:00,553.63,554.54,553.63,553.69,7344.0,550.3246,551.2292,550.3246,550.3843,7344.0
2024-06-10 11:30:00,553.71,554.05,553.69,553.69,1700.0,550.4042,550.7421,550.3843,550.3843,1700.0
2024-06-10 11:40:00,554.2,554.26,553.19,553.37,3029.0,550.8912,550.9509,549.8873,550.0662,3029.0
2024-06-10 11:50:00,553.4,553.81,552.62,552.62,2310.0,550.096,550.5036,549.3207,549.3207,2310.0
2024-06-10 12:00:00,552.96,553.41,552.88,552.88,1089.0,549.6586,550.106,549.5791,549.5791,1089.0
2024-06-10 12:10:00,553.38,553.39,553.18,553.18,1163.0,550.0761,550.0861,549.8773,549.8773,1163.0
2024-06-10 12:20:00,553.21,553.21,552.36,552.36,1362.0,549.9072,549.9072,549.0622,549.0622,1362.0
2024-06-10 12:30:00,552.59,552.59,551.54,551.54,737.0,549.2909,549.2909,548.2471,548.2471,737.0
2024-06-10 12:40:00,551.74,551.94,550.51,550.51,1310.0,548.4459,548.6447,547.2233,547.2233,1310.0
2024-06-10 12:50:00,550.92,551.64,550.92,551.63,779.0,547.6308,548.3465,547.6308,548.3366,779.0
2024-06-10 13:00:00,551.32,551.35,550.61,550.85,1353.0,548.0284,548.0583,547.3227,547.5612,1353.0
2024-06-10 13:10:00,551.09,552.32,551.09,552.0,2435.0,547.7998,549.0225,547.7998,548.7044,2435.0
2024-06-10 13:20:00,551.75,551.91,551.0,551.91,1605.0,548.4559,548.6149,547.7104,548.6149,1605.0
2024-06-10 13:30:00,551.86,551.88,551.49,551.88,643.0,548.5652,548.5851,548.1974,548.5851,643.0
2024-06-10 13:40:00,551.3,552.71,551.3,552.32,1269.0,548.0086,549.4101,548.0086,549.0225,1269.0
2024-06-10 13:50:00,552.66,552.66,551.72,552.17,800.0,549.3604,549.3604,548.4261,548.8734,800.0
2024-06-10 14:00:00,552.67,552.67,551.04,551.05,1259.0,549.3704,549.3704,547.7501,547.7601,1259.0
2024-06-10 14:10:00,551.98,551.98,551.62,551.64,681.0,548.6845,548.6845,548.3266,548.3465,681.0
2024-06-10 14:20:00,551.52,552.89,551.49,551.49,2730.0,548.2272,549.5891,548.1974,548.1974,2730.0
2024-06-10 14:30:00,552.02,553.12,551.8,552.22,2919.0,548.7243,549.8177,548.5056,548.9231,2919.0
2024-06-10 14:40:00,552.15,552.75,551.84,552.69,900.0,548.8535,549.4499,548.5453,549.3903,900.0
2024-06-10 14:50:00,552.37,552.69,551.27,551.27,1100.0,549.0722,549.3903,547.9787,547.9787,1100.0
2024-06-10 15:00:00,551.62,551.62,551.06,551.06,800.0,548.3266,548.3266,547.77,547.77,800.0
2024-06-10 15:10:00,551.22,551.86,551.22,551.74,846.0,547.929,548.5652,547.929,548.4459,846.0
2024-06-10 15:20:00,552.06,552.26,551.93,552.26,1439.0,548.764,548.9628,548.6348,548.9628,1439.0
2024-06-10 15:30:00,551.69,551.95,551.31,551.5,1962.0,548.3962,548.6547,548.0185,548.2074,1962.0
2024-06-10 15:40:00,551.58,552.43,551.58,552.43,1881.0,548.2869,549.1318,548.2869,549.1318,1881.0
2024-06-10 15:50:00,552.32,552.82,550.79,552.44,18373.0,549.0225,549.5195,547.5016,549.1418,18373.0
2024-06-11 09:30:00,550.05,551.48,545.75,546.48,5619.0,546.766,548.1875,542.4917,543.2173,5619.0
2024-06-11 09:40:00,545.22,546.02,544.31,544.31,1155.0,541.9649,542.7601,541.0603,541.0603,1155.0
2024-06-11 09:50:00,545.12,546.59,544.8,546.59,3900.0,541.8655,543.3267,541.5474,543.3267,3900.0
2024-06-11 10:00:00,546.73,546.76,544.0,545.14,2532.0,543.4658,543.4957,540.7521,541.8853,2532.0
2024-06-11 10:10:00,545.02,546.77,544.03,546.77,2029.0,541.7661,543.5056,540.782,543.5056,2029.0
2024-06-11 10:20:00,546.92,547.03,545.6,545.6,2427.0,543.6547,543.7641,542.3426,542.3426,2427.0
2024-06-11 10:30:00,545.6,546.34,545.4,545.4,1997.0,542.3426,543.0782,542.1438,542.1438,1997.0
2024-06-11 10:40:00,545.25,545.25,544.28,544.53,1058.0,541.9947,541.9947,541.0305,541.279,1058.0
2024-06-11 10:50:00,544.47,546.13,543.99,546.13,1532.0,541.2193,542.8694,540.7422,542.8694,1532.0
2024-06-11 11:00:00,545.24,546.37,545.24,545.84,1455.0,541.9847,543.108,541.9847,542.5812,1455.0
2024-06-11 11:10:00,545.94,545.94,544.62,545.65,1781.0,542.6806,542.6806,541.3684,542.3923,1781.0
2024-06-11 11:20:00,545.05,545.22,544.77,544.93,907.0,541.7959,541.9649,541.5175,541.6766,907.0
2024-06-11 11:30:00,545.01,545.03,545.01,545.02,500.0,541.7561,541.776,541.7561,541.7661,500.0
2024-06-11 11:40:00,545.44,545.64,544.47,544.47,940.0,542.1835,542.3824,541.2193,541.2193,940.0
2024-06-11 11:50:00,545.32,545.78,544.74,545.26,1071.0,542.0643,542.5215,541.4877,542.0046,1071.0
2024-06-11 12:00:00,544.93,547.97,544.79,547.56,7652.0,541.6766,544.6984,541.5374,544.2909,7652.0
2024-06-11 12:10:00,547.56,548.11,546.9,547.42,1736.0,544.2909,544.8376,543.6348,544.1517,1736.0
2024-06-11 12:20:00,547.02,547.38,545.61,545.97,13188.0,543.7541,544.112,542.3525,542.7104,13188.0
2024-06-11 12:30:00,546.33,546.61,546.33,546.54,512.0,543.0682,543.3466,543.0682,543.277,512.0
2024-06-11 12:40:00,546.35,546.35,546.34,546.35,103.0,543.0881,543.0881,543.0782,543.0881,103.0
2024-06-11 12:50:00,546.5,547.11,546.36,546.47,4241.0,543.2372,543.8436,543.0981,543.2074,4241.0
2024-06-11 13:00:00,546.0,546.4,545.44,546.01,2100.0,542.7402,543.1378,542.1835,542.7501,2100.0
2024-06-11 13:10:00,545.44,545.65,545.2,545.2,793.0,542.1835,542.3923,541.945,541.945,793.0
2024-06-11 13:20:00,545.39,545.39,545.17,545.17,300.0,542.1338,542.1338,541.9152,541.9152,300.0
2024-06-11 13:30:00,545.8,545.8,545.44,545.68,1542.0,542.5414,542.5414,542.1835,542.4221,1542.0
2024-06-11 13:40:00,545.74,545.76,545.45,545.75,325.0,542.4818,542.5016,542.1935,542.4917,325.0
2024-06-11 13:50:00,545.36,546.08,545.36,545.88,1425.0,542.104,542.8197,542.104,542.6209,1425.0
2024-06-11 14:00:00,545.66,546.0,545.49,545.49,1276.0,542.4022,542.7402,542.2332,542.2332,1276.0
2024-06-11 14:10:00,545.65,546.08,545.65,545.95,2732.0,542.3923,542.8197,542.3923,542.6905,2732.0
2024-06-11 14:20:00,546.0,546.17,545.52,546.0,2979.0,542.7402,542.9092,542.2631,542.7402,2979.0
2024-06-11 14:30:00,546.0,547.62,545.96,546.53,10747.0,542.7402,544.3505,542.7004,543.267,10747.0
2024-06-11 14:40:00,546.66,546.66,545.56,545.56,2100.0,543.3963,543.3963,542.3028,542.3028,2100.0
2024-06-11 14:50:00,545.25,545.95,545.25,545.95,6960.0,541.9947,542.6905,541.9947,542.6905,6960.0
2024-06-11 15:00:00,545.98,546.52,545.42,546.03,13439.0,542.7203,543.2571,542.1637,542.77,13439.0
2024-06-11 15:10:00,545.5,545.62,545.04,545.62,1259.0,542.2432,542.3625,541.7859,542.3625,1259.0
2024-06-11 15:20:00,545.66,545.66,545.16,545.16,1335.0,542.4022,542.4022,541.9052,541.9052,1335.0
2024-06-11 15:30:00,545.16,545.16,544.26,544.99,4219.0,541.9052,541.9052,541.0106,541.7362,4219.0
2024-06-11 15:40:00,544.99,546.49,544.98,545.74,10334.0,541.7362,543.2273,541.7263,542.4818,10334.0
2024-06-11 15:50:00,545.77,546.77,545.18,546.38,14017.0,542.5116,543.5056,541.9251,543.1179,14017.0
2024-06-12 09:30:00,557.03,559.98,554.7,557.0,10273.0,553.7043,556.6367,551.3883,553.6745,10273.0
2024-06-12 09:40:00,557.0,562.66,556.78,561.95,14845.0,553.6745,559.3007,553.4558,558.595,14845.0
2024-06-12 09:50:00,562.4,562.4,559.6,559.94,3859.0,559.0423,559.0423,556.259,556.597,3859.0
2024-06-12 10:00:00,559.79,562.28,559.79,562.27,2312.0,556.4479,558.923,556.4479,558.9131,2312.0
2024-06-12 10:10:00,562.01,564.43,561.11,563.8,6211.0,558.6546,561.0602,557.76,560.4339,6211.0
2024-06-12 10:20:00,563.56,564.99,563.01,564.99,7185.0,560.1954,561.6168,559.6486,561.6168,7185.0
2024-06-12 10:30:00,564.71,565.69,564.2,565.41,2445.0,561.3385,562.3126,560.8315,562.0343,2445.0
2024-06-12 10:40:00,565.41,565.41,561.57,562.32,2916.0,562.0343,562.0343,558.2172,558.9628,2916.0
2024-06-12 10:50:00,562.3,562.3,560.79,561.18,3114.0,558.9429,558.9429,557.4419,557.8296,3114.0
2024-06-12 11:00:00,560.83,562.82,560.83,562.1,2898.0,557.4817,559.4598,557.4817,558.7441,2898.0
2024-06-12 11:10:00,562.75,563.44,561.81,562.17,4580.0,559.3902,560.0761,558.4558,558.8137,4580.0
2024-06-12 11:20:00,561.56,562.06,561.45,561.72,2402.0,558.2073,558.7043,558.098,558.3663,2402.0
2024-06-12 11:30:00,561.46,561.63,560.92,561.24,12010.0,558.1079,558.2769,557.5711,557.8892,12010.0
2024-06-12 11:40:00,560.79,561.62,560.79,561.62,2804.0,557.4419,558.2669,557.4419,558.2669,2804.0
2024-06-12 11:50:00,561.8,562.4,561.77,562.03,2262.0,558.4459,559.0423,558.4161,558.6745,2262.0
2024-06-12 12:00:00,562.02,562.03,560.92,560.92,2385.0,558.6646,558.6745,557.5711,557.5711,2385.0
2024-06-12 12:10:00,561.2,561.41,560.6,560.62,1821.0,557.8495,558.0582,557.253,557.2729,1821.0
2024-06-12 12:20:00,560.25,561.01,560.25,560.33,936.0,556.9051,557.6606,556.9051,556.9846,936.0
2024-06-12 12:30:00,560.41,560.68,560.4,560.43,800.0,557.0642,557.3326,557.0542,557.0841,800.0
2024-06-12 12:40:00,559.88,560.21,559.85,560.21,400.0,556.5373,556.8654,556.5075,556.8654,400.0
2024-06-12 12:50:00,560.14,560.41,559.93,560.07,747.0,556.7958,557.0642,556.587,556.7262,747.0
2024-06-12 13:00:00,560.4,560.4,560.0,560.08,1300.0,557.0542,557.0542,556.6566,556.7361,1300.0
2024-06-12 13:10:00,560.02,560.14,558.99,560.14,2140.0,556.6765,556.7958,555.6526,556.7958,2140.0
2024-06-12 13:20:00,560.57,560.57,560.23,560.5,744.0,557.2232,557.2232,556.8852,557.1536,744.0
2024-06-12 13:30:00,560.38,560.45,559.36,559.36,1533.0,557.0343,557.1039,556.0204,556.0204,1533.0
2024-06-12 13:40:00,559.38,559.38,558.67,558.67,1000.0,556.0403,556.0403,555.3346,555.3346,1000.0
2024-06-12 13:50:00,559.11,559.11,558.1,558.44,1000.0,555.7719,555.7719,554.768,555.1059,1000.0
2024-06-12 14:00:00,557.72,557.72,552.34,555.26,3882.0,554.3902,554.3902,549.0424,551.9449,3882.0
2024-06-12 14:10:00,555.3,557.06,555.03,557.0,3392.0,551.9847,553.7342,551.7163,553.6745,3392.0
2024-06-12 14:20:00,557.33,558.5,556.76,558.43,1870.0,554.0026,555.1656,553.436,555.096,1870.0
2024-06-12 14:30:00,558.46,560.89,555.9,558.43,11844.0,555.1258,557.5413,552.5811,555.096,11844.0
2024-06-12 14:40:00,557.65,558.57,556.24,556.65,5282.0,554.3206,555.2352,552.9191,553.3266,5282.0
2024-06-12 14:50:00,556.81,558.69,556.25,558.41,2400.0,553.4857,555.3544,552.929,555.0761,2400.0
2024-06-12 15:00:00,558.29,559.66,556.33,558.29,3252.0,554.9568,556.3186,553.0085,554.9568,3252.0
2024-06-12 15:10:00,557.78,558.76,556.98,558.31,2100.0,554.4499,555.424,553.6546,554.9767,2100.0
2024-06-12 15:20:00,558.16,558.29,554.2,554.71,6354.0,554.8276,554.9568,550.8912,551.3982,6354.0
2024-06-12 15:30:00,554.12,556.56,554.12,555.48,4390.0,550.8117,553.2372,550.8117,552.1636,4390.0
2024-06-12 15:40:00,555.5,556.82,555.13,556.24,9228.0,552.1835,553.4956,551.8157,552.9191,9228.0
2024-06-12 15:50:00,555.93,557.29,555.77,556.7,26895.0,552.6109,553.9628,552.4519,553.3763,26895.0
2024-06-13 09:30:00,553.09,559.03,553.09,558.68,2291.0,549.7879,555.6924,549.7879,555.3445,2291.0
2024-06-13 09:40:00,554.88,557.96,553.25,557.37,6641.0,551.5672,554.6288,549.9469,554.0423,6641.0
2024-06-13 09:50:00,556.9,557.12,554.97,557.12,1300.0,553.5751,553.7938,551.6566,553.7938,1300.0
2024-06-13 10:00:00,555.92,563.83,555.91,563.59,3201.0,552.601,560.4638,552.591,560.2252,3201.0
2024-06-13 10:10:00,562.3,568.08,562.3,567.54,3609.0,558.9429,564.6884,558.9429,564.1516,3609.0
2024-06-13 10:20:00,566.93,569.72,564.9,566.74,16237.0,563.5452,566.3186,561.5274,563.3564,16237.0
2024-06-13 10:30:00,565.65,566.74,564.01,565.2,6270.0,562.2729,563.3564,560.6427,561.8256,6270.0
2024-06-13 10:40:00,564.91,564.92,558.89,560.45,5215.0,561.5373,561.5472,555.5532,557.1039,5215.0
2024-06-13 10:50:00,560.53,563.27,560.53,561.94,1124.0,557.1835,559.9071,557.1835,558.585,1124.0
2024-06-13 11:00:00,559.98,561.0,559.98,561.0,434.0,556.6367,557.6506,556.6367,557.6506,434.0
2024-06-13 11:10:00,561.48,563.06,561.34,562.56,4808.0,558.1278,559.6983,557.9886,559.2013,4808.0
2024-06-13 11:20:00,562.79,564.82,562.79,564.82,5205.0,559.43,561.4478,559.43,561.4478,5205.0
2024-06-13 11:30:00,564.27,565.03,563.95,564.67,5624.0,560.9011,561.6566,560.583,561.2987,5624.0
2024-06-13 11:40:00,565.51,566.14,564.59,565.28,7359.0,562.1337,562.76,561.2192,561.9051,7359.0
2024-06-13 11:50:00,565.84,566.73,565.5,565.5,2858.0,562.4618,563.3464,562.1238,562.1238,2858.0
2024-06-13 12:00:00,565.42,566.04,565.02,566.04,2709.0,562.0443,562.6606,561.6466,562.6606,2709.0
2024-06-13 12:10:00,566.7,566.7,565.31,566.02,1673.0,563.3166,563.3166,561.9349,562.6407,1673.0
2024-06-13 12:20:00,566.26,566.51,565.69,565.75,1508.0,562.8792,563.1278,562.3126,562.3723,1508.0
2024-06-13 12:30:00,566.1,567.19,566.09,566.37,8561.0,562.7202,563.8037,562.7103,562.9886,8561.0
2024-06-13 12:40:00,566.3,566.3,565.94,565.95,500.0,562.919,562.919,562.5612,562.5711,500.0
2024-06-13 12:50:00,566.39,567.03,566.26,566.86,1736.0,563.0085,563.6446,562.8792,563.4757,1736.0
2024-06-13 13:00:00,567.08,567.41,566.59,566.65,1892.0,563.6943,564.0224,563.2073,563.2669,1892.0
2024-06-13 13:10:00,566.62,566.96,566.19,566.59,2114.0,563.2371,563.5751,562.8097,563.2073,2114.0
2024-06-13 13:20:00,566.34,567.04,565.82,567.01,2881.0,562.9588,563.6546,562.4419,563.6248,2881.0
2024-06-13 13:30:00,567.51,567.92,566.65,567.04,1950.0,564.1218,564.5293,563.2669,563.6546,1950.0
2024-06-13 13:40:00,567.17,567.64,566.51,567.08,1690.0,563.7838,564.251,563.1278,563.6943,1690.0
2024-06-13 13:50:00,567.49,567.49,566.72,566.94,805.0,564.1019,564.1019,563.3365,563.5552,805.0
2024-06-13 14:00:00,567.25,567.77,567.12,567.35,1000.0,563.8633,564.3802,563.7341,563.9627,1000.0
2024-06-13 14:10:00,568.12,568.98,567.66,567.79,4976.0,564.7281,565.583,564.2709,564.4001,4976.0
2024-06-13 14:20:00,567.96,568.53,567.96,568.44,1589.0,564.5691,565.1357,564.5691,565.0462,1589.0
2024-06-13 14:30:00,568.45,568.63,567.22,568.43,26629.0,565.0562,565.2351,563.8335,565.0363,26629.0
2024-06-13 14:40:00,568.67,569.0,568.32,568.32,541.0,565.2749,565.6029,564.9269,564.9269,541.0
2024-06-13 14:50:00,567.96,567.96,566.32,567.66,2156.0,564.5691,564.5691,562.9389,564.2709,2156.0
2024-06-13 15:00:00,567.37,568.71,567.2,568.46,6990.0,563.9826,565.3146,563.8136,565.0661,6990.0
2024-06-13 15:10:00,568.42,568.47,565.81,566.28,5991.0,565.0263,565.076,562.4319,562.8991,5991.0
2024-06-13 15:20:00,566.49,566.64,565.8,565.88,2328.0,563.1079,563.257,562.422,562.5015,2328.0
2024-06-13 15:30:00,565.78,566.54,565.77,566.54,1400.0,562.4021,563.1576,562.3922,563.1576,1400.0
2024-06-13 15:40:00,566.54,566.78,566.41,566.74,3321.0,563.1576,563.3961,563.0283,563.3564,3321.0
2024-06-13 15:50:00,566.84,568.45,566.83,567.54,16826.0,563.4558,565.0562,563.4458,564.1516,16826.0
2024-06-14 09:30:00,561.91,563.9,561.46,561.47,2690.0,558.5552,560.5333,558.1079,558.1178,2690.0
2024-06-14 09:40:00,557.19,563.72,557.19,562.79,4245.0,553.8634,560.3544,553.8634,559.43,4245.0
2024-06-14 09:50:00,561.79,562.02,561.74,561.74,330.0,558.4359,558.6646,558.3862,558.3862,330.0
2024-06-14 10:00:00,559.97,560.0,557.61,559.67,1895.0,556.6268,556.6566,554.2809,556.3286,1895.0
2024-06-14 10:10:00,559.29,560.07,557.69,558.77,2436.0,555.9509,556.7262,554.3604,555.434,2436.0
2024-06-14 10:20:00,558.59,559.23,558.25,559.23,600.0,555.255,555.8912,554.9171,555.8912,600.0
2024-06-14 10:30:00,558.78,558.81,557.68,558.23,1200.0,555.4439,555.4737,554.3505,554.8972,1200.0
2024-06-14 10:40:00,557.31,558.28,557.31,557.85,1026.0,553.9827,554.9469,553.9827,554.5195,1026.0
2024-06-14 10:50:00,558.29,559.61,558.28,559.61,521.0,554.9568,556.2689,554.9469,556.2689,521.0
2024-06-14 11:00:00,559.76,561.42,559.76,560.94,2447.0,556.4181,558.0681,556.4181,557.591,2447.0
2024-06-14 11:10:00,561.02,561.37,560.71,561.14,1966.0,557.6705,558.0184,557.3624,557.7898,1966.0
2024-06-14 11:20:00,560.96,561.94,560.95,561.9,800.0,557.6109,558.585,557.6009,558.5453,800.0
2024-06-14 11:30:00,561.8,561.9,561.8,561.89,400.0,558.4459,558.5453,558.4459,558.5353,400.0
2024-06-14 11:40:00,561.9,562.75,561.9,562.04,6500.0,558.5453,559.3902,558.5453,558.6844,6500.0
2024-06-14 11:50:00,561.63,562.44,561.17,562.44,2269.0,558.2769,559.0821,557.8196,559.0821,2269.0
2024-06-14 12:00:00,561.95,562.59,561.08,561.57,3500.0,558.595,559.2312,557.7302,558.2172,3500.0
2024-06-14 12:10:00,561.63,561.65,560.82,560.94,2425.0,558.2769,558.2968,557.4717,557.591,2425.0
2024-06-14 12:20:00,561.37,561.9,560.95,561.4,10403.0,558.0184,558.5453,557.6009,558.0483,10403.0
2024-06-14 12:30:00,561.75,562.43,561.66,562.24,2778.0,558.3962,559.0721,558.3067,558.8832,2778.0
2024-06-14 12:40:00,562.17,562.25,560.93,560.94,1800.0,558.8137,558.8932,557.5811,557.591,1800.0
2024-06-14 12:50:00,561.53,561.59,560.76,560.76,1400.0,558.1775,558.2371,557.4121,557.4121,1400.0
2024-06-14 13:00:00,561.32,561.33,560.99,561.25,1100.0,557.9687,557.9787,557.6407,557.8992,1100.0
2024-06-14 13:10:00,561.39,562.31,561.39,562.31,1573.0,558.0383,558.9528,558.0383,558.9528,1573.0
2024-06-14 13:20:00,562.6,563.62,562.14,563.08,1300.0,559.2411,560.255,558.7838,559.7182,1300.0
2024-06-14 13:30:00,563.35,564.92,563.32,564.75,4496.0,559.9866,561.5472,559.9568,561.3783,4496.0
2024-06-14 13:40:00,564.65,564.65,562.94,563.65,9136.0,561.2789,561.2789,559.5791,560.2848,9136.0
2024-06-14 13:50:00,563.6,564.74,563.37,564.55,11698.0,560.2351,561.3683,560.0065,561.1795,11698.0
2024-06-14 14:00:00,564.58,564.97,563.43,563.83,5327.0,561.2093,561.5969,560.0661,560.4638,5327.0
2024-06-14 14:10:00,563.94,564.14,563.33,563.7,6852.0,560.5731,560.7719,559.9667,560.3345,6852.0
2024-06-14 14:20:00,563.2,563.28,562.39,563.28,1753.0,559.8375,559.917,559.0323,559.917,1753.0
2024-06-14 14:30:00,563.34,564.1,563.02,564.1,2929.0,559.9767,560.7321,559.6586,560.7321,2929.0
2024-06-14 14:40:00,564.0,564.93,563.8,564.93,5000.0,560.6327,561.5572,560.4339,561.5572,5000.0
2024-06-14 14:50:00,565.08,565.69,564.62,564.62,1300.0,561.7063,562.3126,561.249,561.249,1300.0
2024-06-14 15:00:00,564.81,565.9,564.61,565.34,2009.0,561.4379,562.5214,561.2391,561.9647,2009.0
2024-06-14 15:10:00,565.23,565.66,564.65,565.1,10417.0,561.8554,562.2828,561.2789,561.7262,10417.0
2024-06-14 15:20:00,565.14,565.69,564.57,565.0,4116.0,561.7659,562.3126,561.1993,561.6268,4116.0
2024-06-14 15:30:00,565.07,565.16,564.43,564.68,2063.0,561.6963,561.7858,561.0602,561.3087,2063.0
2024-06-14 15:40:00,564.59,565.35,564.15,565.0,5862.0,561.2192,561.9747,560.7818,561.6268,5862.0
2024-06-14 15:50:00,564.85,566.93,563.9,566.86,19958.0,561.4777,563.5452,560.5333,563.4757,19958.0
2024-06-17 09:30:00,564.85,566.98,564.37,565.16,4245.0,561.4777,563.5949,561.0005,561.7858,4245.0
2024-06-17 09:40:00,565.18,565.42,563.75,564.08,1475.0,561.8057,562.0443,560.3842,560.7123,1475.0
2024-06-17 09:50:00,563.17,564.76,562.97,564.55,1192.0,559.8077,561.3882,559.6089,561.1795,1192.0
2024-06-17 10:00:00,563.93,565.54,563.93,565.54,785.0,560.5632,562.1635,560.5632,562.1635,785.0
2024-06-17 10:10:00,565.51,566.46,564.34,566.27,2279.0,562.1337,563.078,560.9707,562.8892,2279.0
2024-06-17 10:20:00,566.95,568.04,565.34,567.14,4127.0,563.5651,564.6486,561.9647,563.754,4127.0
2024-06-17 10:30:00,567.6,568.24,567.57,568.12,1852.0,564.2112,564.8474,564.1814,564.7281,1852.0
2024-06-17 10:40:00,568.47,569.71,568.47,568.62,1327.0,565.076,566.3086,565.076,565.2252,1327.0
2024-06-17 10:50:00,568.62,568.62,568.62,568.62,0.0,565.2252,565.2252,565.2252,565.2252,0.0
2024-06-17 11:00:00,569.03,569.89,568.85,569.89,305.0,565.6327,566.4876,565.4538,566.4876,305.0
2024-06-17 11:10:00,569.96,570.29,569.79,569.79,403.0,566.5572,566.8852,566.3882,566.3882,403.0
2024-06-17 11:20:00,570.35,571.03,570.31,570.92,1792.0,566.9448,567.6208,566.9051,567.5114,1792.0
2024-06-17 11:30:00,570.55,570.78,568.99,568.99,802.0,567.1436,567.3723,565.5929,565.5929,802.0
2024-06-17 11:40:00,569.84,569.84,569.84,569.84,100.0,566.4379,566.4379,566.4379,566.4379,100.0
2024-06-17 11:50:00,569.96,570.86,569.95,570.86,404.0,566.5572,567.4518,566.5472,567.4518,404.0
2024-06-17 12:00:00,570.08,570.08,569.54,569.54,615.0,566.6764,566.6764,566.1397,566.1397,615.0
2024-06-17 12:10:00,569.67,571.04,569.66,570.86,800.0,566.2689,567.6307,566.2589,567.4518,800.0
2024-06-17 12:20:00,571.31,571.85,570.61,571.85,2056.0,567.8991,568.4359,567.2033,568.4359,2056.0
2024-06-17 12:30:00,571.92,572.22,571.51,571.78,1202.0,568.5055,568.8037,568.0979,568.3663,1202.0
2024-06-17 12:40:00,571.85,573.22,571.8,573.22,1270.0,568.4359,569.7977,568.3862,569.7977,1270.0
2024-06-17 12:50:00,573.22,573.79,573.13,573.79,1192.0,569.7977,570.3643,569.7082,570.3643,1192.0
2024-06-17 13:00:00,573.58,574.49,573.41,573.95,1100.0,570.1555,571.0601,569.9866,570.5233,1100.0
2024-06-17 13:10:00,573.55,573.98,572.89,573.98,6308.0,570.1257,570.5532,569.4697,570.5532,6308.0
2024-06-17 13:20:00,574.09,574.1,572.47,573.13,1490.0,570.6625,570.6724,569.0522,569.7082,1490.0
2024-06-17 13:30:00,573.64,574.3,573.04,574.3,1670.0,570.2152,570.8712,569.6188,570.8712,1670.0
2024-06-17 13:40:00,573.56,574.28,573.15,573.6,2737.0,570.1357,570.8514,569.7281,570.1754,2737.0
2024-06-17 13:50:00,573.64,573.91,570.79,572.11,5413.0,570.2152,570.4836,567.3822,568.6943,5413.0
2024-06-17 14:00:00,572.59,572.69,571.75,571.75,4472.0,569.1715,569.2709,568.3365,568.3365,4472.0
2024-06-17 14:10:00,570.92,571.76,570.63,570.89,1683.0,567.5114,568.3464,567.2232,567.4816,1683.0
2024-06-17 14:20:00,571.01,571.82,570.83,571.48,1680.0,567.6009,568.406,567.422,568.0681,1680.0
2024-06-17 14:30:00,571.84,573.81,571.84,573.81,1500.0,568.4259,570.3842,568.4259,570.3842,1500.0
2024-06-17 14:40:00,573.45,573.94,573.06,573.93,3709.0,570.0263,570.5134,569.6386,570.5035,3709.0
2024-06-17 14:50:00,573.93,574.19,573.31,574.18,3353.0,570.5035,570.7619,569.8872,570.752,3353.0
2024-06-17 15:00:00,574.03,574.09,572.75,573.01,988.0,570.6029,570.6625,569.3305,569.5889,988.0
2024-06-17 15:10:00,572.41,574.03,572.4,574.03,1983.0,568.9925,570.6029,568.9826,570.6029,1983.0
2024-06-17 15:20:00,574.37,575.07,574.19,575.05,4499.0,570.9408,571.6366,570.7619,571.6168,4499.0
2024-06-17 15:30:00,574.88,575.56,574.67,574.67,2827.0,571.4478,572.1237,571.239,571.239,2827.0
2024-06-17 15:40:00,575.2,575.29,573.3,573.31,1840.0,571.7659,571.8553,569.8772,569.8872,1840.0
2024-06-17 15:50:00,573.18,575.07,573.11,574.33,14293.0,569.7579,571.6366,569.6883,570.9011,14293.0
2024-06-18 09:30:00,569.15,572.53,567.66,569.6,9563.0,565.752,569.1118,564.2709,566.1993,9563.0
2024-06-18 09:40:00,568.56,569.24,558.08,559.83,9802.0,565.1655,565.8415,554.7481,556.4876,9802.0
2024-06-18 09:50:00,561.11,562.45,558.64,560.62,10940.0,557.76,559.092,555.3047,557.2729,10940.0
2024-06-18 10:00:00,561.35,561.98,559.01,561.75,3374.0,557.9986,558.6248,555.6725,558.3962,3374.0
2024-06-18 10:10:00,561.86,562.44,560.24,562.44,6975.0,558.5055,559.0821,556.8952,559.0821,6975.0
2024-06-18 10:20:00,562.39,563.42,561.11,561.19,4140.0,559.0323,560.0562,557.76,557.8395,4140.0
2024-06-18 10:30:00,560.35,561.23,559.21,559.21,704.0,557.0045,557.8793,555.8713,555.8713,704.0
2024-06-18 10:40:00,560.01,560.02,558.0,558.0,6473.0,556.6666,556.6765,554.6686,554.6686,6473.0
2024-06-18 10:50:00,558.0,559.93,557.42,559.68,7085.0,554.6686,556.587,554.092,556.3385,7085.0
2024-06-18 11:00:00,560.01,560.98,557.45,559.43,4751.0,556.6666,557.6308,554.1218,556.09,4751.0
2024-06-18 11:10:00,559.63,560.77,558.93,560.16,5447.0,556.2888,557.422,555.593,556.8157,5447.0
2024-06-18 11:20:00,560.66,560.89,559.0,559.53,3596.0,557.3127,557.5413,555.6626,556.1894,3596.0
2024-06-18 11:30:00,560.24,561.12,559.6,560.45,1657.0,556.8952,557.7699,556.259,557.1039,1657.0
2024-06-18 11:40:00,560.55,561.47,560.22,561.47,2175.0,557.2033,558.1178,556.8753,558.1178,2175.0
2024-06-18 11:50:00,560.99,562.98,560.99,562.98,2440.0,557.6407,559.6188,557.6407,559.6188,2440.0
2024-06-18 12:00:00,563.06,563.42,561.9,562.21,3191.0,559.6983,560.0562,558.5453,558.8534,3191.0
2024-06-18 12:10:00,562.22,562.22,560.57,561.18,3572.0,558.8634,558.8634,557.2232,557.8296,3572.0
2024-06-18 12:20:00,560.59,560.8,559.94,560.53,4501.0,557.2431,557.4518,556.597,557.1835,4501.0
2024-06-18 12:30:00,560.94,561.82,560.28,561.24,5496.0,557.591,558.4658,556.9349,557.8892,5496.0
2024-06-18 12:40:00,561.31,561.48,560.86,560.86,1763.0,557.9588,558.1278,557.5115,557.5115,1763.0
2024-06-18 12:50:00,560.57,560.71,559.84,560.49,4124.0,557.2232,557.3624,556.4976,557.1437,4124.0
2024-06-18 13:00:00,560.5,560.68,559.15,559.15,12975.0,557.1536,557.3326,555.8117,555.8117,12975.0
2024-06-18 13:10:00,559.55,560.84,559.54,560.84,2935.0,556.2093,557.4916,556.1994,557.4916,2935.0
2024-06-18 13:20:00,560.89,561.24,559.13,559.13,2126.0,557.5413,557.8892,555.7918,555.7918,2126.0
2024-06-18 13:30:00,559.2,560.05,559.2,559.88,2225.0,555.8614,556.7063,555.8614,556.5373,2225.0
2024-06-18 13:40:00,559.62,560.43,559.61,559.99,2031.0,556.2789,557.0841,556.2689,556.6467,2031.0
2024-06-18 13:50:00,560.01,560.98,559.43,560.98,2911.0,556.6666,557.6308,556.09,557.6308,2911.0
2024-06-18 14:00:00,561.76,562.3,561.09,562.3,1814.0,558.4061,558.9429,557.7401,558.9429,1814.0
2024-06-18 14:10:00,561.78,562.47,561.34,561.34,2524.0,558.426,559.1119,557.9886,557.9886,2524.0
2024-06-18 14:20:00,560.53,560.88,559.37,559.99,1963.0,557.1835,557.5314,556.0304,556.6467,1963.0
2024-06-18 14:30:00,559.99,560.16,558.8,559.82,1072.0,556.6467,556.8157,555.4638,556.4777,1072.0
2024-06-18 14:40:00,558.71,559.95,558.41,558.47,4239.0,555.3743,556.6069,555.0761,555.1358,4239.0
2024-06-18 14:50:00,558.83,560.21,558.48,560.1,4096.0,555.4936,556.8654,555.1457,556.756,4096.0
2024-06-18 15:00:00,559.63,560.01,558.86,559.1,1400.0,556.2888,556.6666,555.5234,555.762,1400.0
2024-06-18 15:10:00,558.98,560.37,558.98,560.25,1900.0,555.6427,557.0244,555.6427,556.9051,1900.0
2024-06-18 15:20:00,560.57,561.52,560.01,560.59,6219.0,557.2232,558.1675,556.6666,557.2431,6219.0
2024-06-18 15:30:00,560.21,561.29,559.7,560.18,9676.0,556.8654,557.9389,556.3584,556.8355,9676.0
2024-06-18 15:40:00,559.76,559.76,558.42,558.46,8843.0,556.4181,556.4181,555.0861,555.1258,8843.0
2024-06-18 15:50:00,558.15,558.9,557.2,558.6,44298.0,554.8177,555.5632,553.8733,555.265,44298.0
2024-06-20 09:30:00,556.24,556.24,553.52,554.3,5581.0,552.9191,552.9191,550.2153,550.9906,5581.0
2024-06-20 09:40:00,554.13,555.25,551.17,551.17,10798.0,550.8217,551.935,547.8793,547.8793,10798.0
2024-06-20 09:50:00,551.57,551.76,550.46,550.58,2834.0,548.2769,548.4658,547.1736,547.2929,2834.0
2024-06-20 10:00:00,551.07,551.57,548.16,548.48,6072.0,547.7799,548.2769,544.8873,545.2054,6072.0
2024-06-20 10:10:00,547.7,547.7,543.0,543.15,5726.0,544.4301,544.4301,539.7581,539.9072,5726.0
2024-06-20 10:20:00,543.4,543.4,538.88,542.37,14596.0,540.1557,540.1557,535.6627,539.1319,14596.0
2024-06-20 10:30:00,541.83,546.89,541.82,545.64,6514.0,538.5951,543.6249,538.5852,542.3824,6514.0
2024-06-20 10:40:00,546.43,546.43,543.74,544.82,5588.0,543.1676,543.1676,540.4937,541.5672,5588.0
2024-06-20 10:50:00,543.82,544.15,541.82,544.14,4397.0,540.5732,540.9012,538.5852,540.8913,4397.0
2024-06-20 11:00:00,543.42,543.72,542.06,542.98,4877.0,540.1756,540.4738,538.8237,539.7382,4877.0
2024-06-20 11:10:00,543.0,544.47,542.95,543.26,2118.0,539.7581,541.2193,539.7084,540.0166,2118.0
2024-06-20 11:20:00,542.5,542.5,539.11,539.73,4431.0,539.2611,539.2611,535.8913,536.5076,4431.0
2024-06-20 11:30:00,540.28,541.47,539.43,539.45,5339.0,537.0544,538.2372,536.2094,536.2293,5339.0
2024-06-20 11:40:00,539.56,539.56,538.15,538.79,5996.0,536.3387,536.3387,534.9371,535.5732,5996.0
2024-06-20 11:50:00,539.09,541.42,538.83,540.79,10894.0,535.8715,538.1875,535.613,537.5613,10894.0
2024-06-20 12:00:00,541.32,541.32,537.46,538.21,3332.0,538.0881,538.0881,534.2512,534.9967,3332.0
2024-06-20 12:10:00,538.3,538.69,536.98,538.69,7909.0,535.0862,535.4738,533.7741,535.4738,7909.0
2024-06-20 12:20:00,538.7,540.0,537.5,537.5,3019.0,535.4838,536.776,534.291,534.291,3019.0
2024-06-20 12:30:00,537.08,537.8,536.55,537.36,4883.0,533.8735,534.5892,533.3466,534.1518,4883.0
2024-06-20 12:40:00,537.2,537.52,536.55,536.9,11972.0,533.9927,534.3108,533.3466,533.6945,11972.0
2024-06-20 12:50:00,536.97,537.3,536.24,536.25,5518.0,533.7641,534.0921,533.0385,533.0484,5518.0
2024-06-20 13:00:00,536.23,536.24,535.0,535.0,2356.0,533.0285,533.0385,531.8059,531.8059,2356.0
2024-06-20 13:10:00,535.13,536.0,534.99,535.59,3163.0,531.9351,532.7999,531.7959,532.3924,3163.0
2024-06-20 13:20:00,535.41,535.41,534.08,534.32,2208.0,532.2134,532.2134,530.8914,531.1299,2208.0
2024-06-20 13:30:00,534.42,534.44,533.23,533.7,2139.0,531.2293,531.2492,530.0464,530.5136,2139.0
2024-06-20 13:40:00,534.53,534.78,533.91,534.77,1717.0,531.3387,531.5872,530.7224,531.5772,1717.0
2024-06-20 13:50:00,535.67,538.51,535.67,538.51,900.0,532.4719,535.2949,532.4719,535.2949,900.0
2024-06-20 14:00:00,538.97,540.17,538.96,539.9,3674.0,535.7522,536.945,535.7422,536.6766,3674.0
2024-06-20 14:10:00,540.77,542.62,540.68,542.07,2771.0,537.5414,539.3804,537.452,538.8337,2771.0
2024-06-20 14:20:00,541.81,543.34,541.39,543.34,2587.0,538.5752,540.0961,538.1577,540.0961,2587.0
2024-06-20 14:30:00,542.56,542.76,541.25,541.25,3129.0,539.3207,539.5195,538.0186,538.0186,3129.0
2024-06-20 14:40:00,541.31,542.9,540.71,542.89,1295.0,538.0782,539.6587,537.4818,539.6488,1295.0
2024-06-20 14:50:00,542.33,542.37,541.13,541.13,1242.0,539.0921,539.1319,537.8993,537.8993,1242.0
2024-06-20 15:00:00,541.41,541.41,538.98,539.79,2588.0,538.1776,538.1776,535.7621,536.5673,2588.0
2024-06-20 15:10:00,540.45,541.35,539.77,541.06,2686.0,537.2233,538.118,536.5474,537.8297,2686.0
2024-06-20 15:20:00,541.17,542.19,541.16,542.07,3000.0,537.939,538.9529,537.9291,538.8337,3000.0
2024-06-20 15:30:00,542.07,542.13,541.48,541.5,1014.0,538.8337,538.8933,538.2472,538.2671,1014.0
2024-06-20 15:40:00,541.28,542.01,540.45,540.61,5184.0,538.0484,538.774,537.2233,537.3824,5184.0
2024-06-20 15:50:00,540.63,541.41,539.52,540.74,26586.0,537.4023,538.1776,536.2989,537.5116,26586.0
2024-06-21 09:30:00,538.59,539.91,534.96,539.13,77893.0,535.3744,536.6866,531.7661,535.9112,77893.0
2024-06-21 09:40:00,538.69,539.53,534.61,534.67,4891.0,535.4738,536.3088,531.4182,531.4778,4891.0
2024-06-21 09:50:00,535.44,536.54,534.7,535.2,8933.0,532.2432,533.3367,531.5077,532.0047,8933.0
2024-06-21 10:00:00,535.47,537.14,535.13,535.82,3040.0,532.2731,533.9331,531.9351,532.621,3040.0
2024-06-21 10:10:00,536.04,537.0,535.57,536.81,6482.0,532.8397,533.7939,532.3725,533.6051,6482.0
2024-06-21 10:20:00,536.57,536.57,535.1,535.1,1500.0,533.3665,533.3665,531.9053,531.9053,1500.0
2024-06-21 10:30:00,534.86,534.86,533.26,534.26,3475.0,531.6667,531.6667,530.0763,531.0703,3475.0
2024-06-21 10:40:00,534.28,536.81,534.28,536.81,2553.0,531.0902,533.6051,531.0902,533.6051,2553.0
2024-06-21 10:50:00,536.84,536.84,535.69,536.7,1429.0,533.6349,533.6349,532.4918,533.4957,1429.0
2024-06-21 11:00:00,536.78,537.53,536.06,536.35,1499.0,533.5752,534.3208,532.8595,533.1478,1499.0
2024-06-21 11:10:00,536.25,537.99,535.89,537.94,2447.0,533.0484,534.778,532.6906,534.7283,2447.0
2024-06-21 11:20:00,537.42,539.82,537.41,539.82,9451.0,534.2114,536.5971,534.2015,536.5971,9451.0
2024-06-21 11:30:00,539.82,540.48,537.41,537.41,3986.0,536.5971,537.2532,534.2015,534.2015,3986.0
2024-06-21 11:40:00,537.59,539.3,537.41,539.3,3329.0,534.3804,536.0802,534.2015,536.0802,3329.0
2024-06-21 11:50:00,538.77,539.29,538.21,538.96,8215.0,535.5534,536.0703,534.9967,535.7422,8215.0
2024-06-21 12:00:00,539.39,540.17,538.5,538.56,2427.0,536.1697,536.945,535.285,535.3446,2427.0
2024-06-21 12:10:00,537.83,538.49,537.83,538.49,300.0,534.619,535.275,534.619,535.275,300.0
2024-06-21 12:20:00,537.55,537.55,536.6,536.6,500.0,534.3407,534.3407,533.3963,533.3963,500.0
2024-06-21 12:30:00,537.64,537.64,536.86,537.38,1380.0,534.4301,534.4301,533.6548,534.1717,1380.0
2024-06-21 12:40:00,537.72,538.63,536.89,536.89,3478.0,534.5096,535.4142,533.6846,533.6846,3478.0
2024-06-21 12:50:00,537.41,537.84,537.41,537.84,240.0,534.2015,534.6289,534.2015,534.6289,240.0
2024-06-21 13:00:00,537.42,538.0,537.18,537.18,1315.0,534.2114,534.788,533.9729,533.9729,1315.0
2024-06-21 13:10:00,537.18,537.18,537.18,537.18,0.0,533.9729,533.9729,533.9729,533.9729,0.0
2024-06-21 13:20:00,537.62,538.55,537.34,538.39,1503.0,534.4102,535.3347,534.1319,535.1756,1503.0
2024-06-21 13:30:00,538.26,538.26,537.81,537.81,765.0,535.0464,535.0464,534.5991,534.5991,765.0
2024-06-21 13:40:00,537.81,538.53,537.45,537.9,3466.0,534.5991,535.3148,534.2412,534.6886,3466.0
2024-06-21 13:50:00,537.92,537.92,537.33,537.4,500.0,534.7084,534.7084,534.122,534.1915,500.0
2024-06-21 14:00:00,536.35,536.99,536.35,536.99,633.0,533.1478,533.784,533.1478,533.784,633.0
2024-06-21 14:10:00,536.99,537.41,536.65,536.73,1353.0,533.784,534.2015,533.446,533.5255,1353.0
2024-06-21 14:20:00,537.23,538.25,536.54,537.54,1139.0,534.0226,535.0365,533.3367,534.3307,1139.0
2024-06-21 14:30:00,537.83,540.02,537.59,539.13,3340.0,534.619,536.7959,534.3804,535.9112,3340.0
2024-06-21 14:40:00,539.64,540.16,539.42,539.85,400.0,536.4182,536.9351,536.1995,536.6269,400.0
2024-06-21 14:50:00,539.79,540.24,539.79,540.0,1300.0,536.5673,537.0146,536.5673,536.776,1300.0
2024-06-21 15:00:00,540.26,541.33,539.89,541.33,2692.0,537.0345,538.0981,536.6667,538.0981,2692.0
2024-06-21 15:10:00,540.55,540.72,539.78,539.8,4707.0,537.3227,537.4917,536.5573,536.5772,4707.0
2024-06-21 15:20:00,539.49,541.13,539.49,541.13,1154.0,536.2691,537.8993,536.2691,537.8993,1154.0
2024-06-21 15:30:00,540.57,541.66,540.54,541.26,2417.0,537.3426,538.4261,537.3128,538.0285,2417.0
2024-06-21 15:40:00,540.77,541.29,539.69,541.29,7149.0,537.5414,538.0583,536.4679,538.0583,7149.0
2024-06-21 15:50:00,541.62,544.78,541.58,544.31,15659.0,538.3864,541.5275,538.3466,541.0603,15659.0
2024-06-24 09:30:00,543.19,543.19,539.96,542.14,3433.0,539.947,539.947,536.7363,538.9032,3433.0
2024-06-24 09:40:00,540.61,542.42,540.6,542.33,4612.0,537.3824,539.1816,537.3724,539.0921,4612.0
2024-06-24 09:50:00,543.07,544.03,541.7,543.63,5104.0,539.8277,540.782,538.4659,540.3844,5104.0
2024-06-24 10:00:00,543.58,549.7,543.57,548.09,6041.0,540.3347,546.4181,540.3247,544.8177,6041.0
2024-06-24 10:10:00,546.84,546.84,544.95,546.0,900.0,543.5752,543.5752,541.6965,542.7402,900.0
2024-06-24 10:20:00,544.93,545.5,543.64,544.13,1657.0,541.6766,542.2432,540.3943,540.8814,1657.0
2024-06-24 10:30:00,544.47,545.56,544.47,545.56,600.0,541.2193,542.3028,541.2193,542.3028,600.0
2024-06-24 10:40:00,545.88,547.16,545.44,545.61,2113.0,542.6209,543.8933,542.1835,542.3525,2113.0
2024-06-24 10:50:00,544.09,545.15,542.91,545.15,751.0,540.8416,541.8953,539.6687,541.8953,751.0
2024-06-24 11:00:00,545.31,546.47,545.3,546.47,1366.0,542.0543,543.2074,542.0444,543.2074,1366.0
2024-06-24 11:10:00,545.61,545.61,545.4,545.4,1190.0,542.3525,542.3525,542.1438,542.1438,1190.0
2024-06-24 11:20:00,544.58,546.28,543.37,546.28,1997.0,541.3287,543.0185,540.1259,543.0185,1997.0
2024-06-24 11:30:00,544.71,545.74,544.22,544.67,2573.0,541.4579,542.4818,540.9708,541.4181,2573.0
2024-06-24 11:40:00,545.73,545.73,543.36,543.36,1700.0,542.4718,542.4718,540.116,540.116,1700.0
2024-06-24 11:50:00,542.97,543.62,542.96,543.37,1917.0,539.7283,540.3744,539.7184,540.1259,1917.0
2024-06-24 12:00:00,543.36,543.96,543.36,543.51,2031.0,540.116,540.7124,540.116,540.2651,2031.0
2024-06-24 12:10:00,543.62,543.68,542.78,542.86,2875.0,540.3744,540.4341,539.5394,539.6189,2875.0
2024-06-24 12:20:00,542.66,543.39,542.66,542.87,600.0,539.4201,540.1458,539.4201,539.6289,600.0
2024-06-24 12:30:00,542.75,542.89,540.35,540.89,14819.0,539.5096,539.6488,537.1239,537.6607,14819.0
2024-06-24 12:40:00,540.85,542.15,540.85,542.14,4890.0,537.6209,538.9132,537.6209,538.9032,4890.0
2024-06-24 12:50:00,541.93,542.86,541.76,542.34,10034.0,538.6945,539.6189,538.5255,539.1021,10034.0
2024-06-24 13:00:00,542.39,542.39,541.4,541.51,790.0,539.1518,539.1518,538.1677,538.277,790.0
2024-06-24 13:10:00,541.88,541.88,541.38,541.41,307.0,538.6448,538.6448,538.1478,538.1776,307.0
2024-06-24 13:20:00,541.29,541.4,540.71,540.71,5246.0,538.0583,538.1677,537.4818,537.4818,5246.0
2024-06-24 13:30:00,540.61,541.52,540.14,541.52,1100.0,537.3824,538.2869,536.9152,538.2869,1100.0
2024-06-24 13:40:00,541.14,541.85,540.79,541.26,1331.0,537.9092,538.615,537.5613,538.0285,1331.0
2024-06-24 13:50:00,540.11,540.85,540.11,540.85,509.0,536.8854,537.6209,536.8854,537.6209,509.0
2024-06-24 14:00:00,540.53,541.04,540.12,540.41,1674.0,537.3029,537.8098,536.8953,537.1836,1674.0
2024-06-24 14:10:00,540.46,541.03,540.46,540.5,1040.0,537.2333,537.7999,537.2333,537.273,1040.0
2024-06-24 14:20:00,540.76,540.78,540.12,540.13,2232.0,537.5315,537.5514,536.8953,536.9052,2232.0
2024-06-24 14:30:00,540.47,541.17,540.19,541.04,3713.0,537.2432,537.939,536.9649,537.8098,3713.0
2024-06-24 14:40:00,541.03,541.78,540.88,541.0,5626.0,537.7999,538.5454,537.6508,537.7701,5626.0
2024-06-24 14:50:00,541.4,542.61,541.4,542.35,1708.0,538.1677,539.3704,538.1677,539.112,1708.0
2024-06-24 15:00:00,543.46,543.88,543.23,543.88,621.0,540.2154,540.6329,539.9867,540.6329,621.0
2024-06-24 15:10:00,543.78,543.78,543.34,543.34,1117.0,540.5335,540.5335,540.0961,540.0961,1117.0
2024-06-24 15:20:00,542.96,543.22,541.66,542.58,2675.0,539.7184,539.9768,538.4261,539.3406,2675.0
2024-06-24 15:30:00,542.43,542.43,541.38,542.06,3163.0,539.1915,539.1915,538.1478,538.8237,3163.0
2024-06-24 15:40:00,541.96,541.96,540.17,540.32,7570.0,538.7243,538.7243,536.945,537.0941,7570.0
2024-06-24 15:50:00,540.44,541.89,540.37,540.6,22643.0,537.2134,538.6547,537.1438,537.3724,22643.0
2024-06-25 09:30:00,536.23,536.23,529.4,530.63,27705.0,533.0285,533.0285,526.2393,527.462,27705.0
2024-06-25 09:40:00,530.63,532.68,527.24,530.74,24411.0,527.462,529.4997,524.0922,527.5713,24411.0
2024-06-25 09:50:00,530.18,532.57,529.04,529.04,7716.0,527.0147,529.3904,525.8815,525.8815,7716.0
2024-06-25 10:00:00,529.59,530.73,527.24,530.02,10098.0,526.4282,527.5614,524.0922,526.8556,10098.0
2024-06-25 10:10:00,530.68,532.85,530.02,531.42,12399.0,527.5117,529.6687,526.8556,528.2472,12399.0
2024-06-25 10:20:00,532.58,532.66,530.27,530.99,2017.0,529.4003,529.4798,527.1041,527.8198,2017.0
2024-06-25 10:30:00,530.48,531.74,529.66,531.74,6706.0,527.3129,528.5653,526.4978,528.5653,6706.0
2024-06-25 10:40:00,531.16,531.16,529.88,529.88,5152.0,527.9888,527.9888,526.7164,526.7164,5152.0
2024-06-25 10:50:00,530.24,531.01,529.22,531.01,9893.0,527.0743,527.8397,526.0604,527.8397,9893.0
2024-06-25 11:00:00,530.46,530.46,528.56,528.56,4491.0,527.293,527.293,525.4043,525.4043,4491.0
2024-06-25 11:10:00,528.75,530.42,528.75,530.33,3002.0,525.5932,527.2532,525.5932,527.1638,3002.0
2024-06-25 11:20:00,529.61,530.49,528.93,529.13,8021.0,526.4481,527.3228,525.7721,525.9709,8021.0
2024-06-25 11:30:00,529.56,531.35,529.5,529.5,6366.0,526.3984,528.1777,526.3387,526.3387,6366.0
2024-06-25 11:40:00,529.97,531.18,529.54,531.18,2740.0,526.8059,528.0087,526.3785,528.0087,2740.0
2024-06-25 11:50:00,530.81,532.63,530.78,532.5,9114.0,527.6409,529.45,527.6111,529.3208,9114.0
2024-06-25 12:00:00,531.34,531.68,531.01,531.54,2572.0,528.1677,528.5057,527.8397,528.3665,2572.0
2024-06-25 12:10:00,531.08,531.44,531.03,531.03,814.0,527.9093,528.2671,527.8596,527.8596,814.0
2024-06-25 12:20:00,531.34,533.58,530.48,532.97,11317.0,528.1677,530.3944,527.3129,529.788,11317.0
2024-06-25 12:30:00,533.19,533.26,532.18,532.76,2331.0,530.0067,530.0763,529.0027,529.5792,2331.0
2024-06-25 12:40:00,532.83,533.67,532.7,533.67,2774.0,529.6488,530.4838,529.5196,530.4838,2774.0
2024-06-25 12:50:00,533.76,533.99,533.24,533.97,3534.0,530.5733,530.8019,530.0564,530.782,3534.0
2024-06-25 13:00:00,534.08,534.68,533.11,534.63,12603.0,530.8914,531.4878,529.9272,531.4381,12603.0
2024-06-25 13:10:00,535.37,536.25,535.15,535.68,5791.0,532.1737,533.0484,531.955,532.4818,5791.0
2024-06-25 13:20:00,536.07,536.79,535.03,536.04,5460.0,532.8695,533.5852,531.8357,532.8397,5460.0
2024-06-25 13:30:00,534.9,535.46,534.9,535.45,659.0,531.7065,532.2631,531.7065,532.2532,659.0
2024-06-25 13:40:00,535.75,536.81,535.44,536.81,2485.0,532.5514,533.6051,532.2432,533.6051,2485.0
2024-06-25 13:50:00,537.32,537.86,536.98,537.45,7129.0,534.112,534.6488,533.7741,534.2412,7129.0
2024-06-25 14:00:00,537.45,537.67,537.09,537.65,2292.0,534.2412,534.4599,533.8834,534.4401,2292.0
2024-06-25 14:10:00,537.94,538.87,537.94,538.73,4334.0,534.7283,535.6528,534.7283,535.5136,4334.0
2024-06-25 14:20:00,538.2,538.99,538.2,538.84,1856.0,534.9868,535.7721,534.9868,535.6229,1856.0
2024-06-25 14:30:00,538.81,539.02,538.43,538.73,8001.0,535.5931,535.8019,535.2154,535.5136,8001.0
2024-06-25 14:40:00,538.44,539.05,537.54,537.68,8304.0,535.2253,535.8317,534.3307,534.4699,8304.0
2024-06-25 14:50:00,537.65,538.14,537.43,538.11,2333.0,534.4401,534.9271,534.2214,534.8973,2333.0
2024-06-25 15:00:00,538.19,538.45,537.07,537.07,3402.0,534.9768,535.2353,533.8635,533.8635,3402.0
2024-06-25 15:10:00,536.75,537.53,536.56,537.48,9221.0,533.5454,534.3208,533.3566,534.2711,9221.0
2024-06-25 15:20:00,537.36,537.59,536.62,537.59,9982.0,534.1518,534.3804,533.4162,534.3804,9982.0
2024-06-25 15:30:00,537.36,537.36,536.21,536.39,8321.0,534.1518,534.1518,533.0087,533.1876,8321.0
2024-06-25 15:40:00,536.35,536.4,535.5,535.85,14138.0,533.1478,533.1975,532.3029,532.6508,14138.0
2024-06-25 15:50:00,535.76,535.78,533.79,534.61,38798.0,532.5613,532.5812,530.6031,531.4182,38798.0
2024-06-26 09:30:00,531.26,535.35,531.26,535.08,6939.0,528.0882,532.1538,528.0882,531.8854,6939.0
2024-06-26 09:40:00,536.94,536.94,534.85,534.85,16062.0,533.7343,533.7343,531.6568,531.6568,16062.0
2024-06-26 09:50:00,534.85,534.85,531.26,531.95,4856.0,531.6568,531.6568,528.0882,528.7741,4856.0
2024-06-26 10:00:00,531.75,532.69,529.06,530.48,9283.0,528.5753,529.5097,525.9013,527.3129,9283.0
2024-06-26 10:10:00,530.92,531.99,530.4,531.99,6010.0,527.7502,528.8138,527.2333,528.8138,6010.0
2024-06-26 10:20:00,532.0,532.19,531.21,531.21,5740.0,528.8238,529.0127,528.0385,528.0385,5740.0
2024-06-26 10:30:00,530.26,533.6,529.84,533.6,7065.0,527.0942,530.4142,526.6767,530.4142,7065.0
2024-06-26 10:40:00,532.69,533.14,531.02,531.65,5563.0,529.5097,529.957,527.8496,528.4759,5563.0
2024-06-26 10:50:00,532.66,533.69,531.74,533.37,7945.0,529.4798,530.5037,528.5653,530.1856,7945.0
2024-06-26 11:00:00,532.89,533.54,531.9,531.93,3952.0,529.7085,530.3546,528.7244,528.7542,3952.0
2024-06-26 11:10:00,532.26,532.94,531.16,532.45,12709.0,529.0822,529.7582,527.9888,529.2711,12709.0
2024-06-26 11:20:00,532.77,533.43,532.26,532.89,6673.0,529.5892,530.2452,529.0822,529.7085,6673.0
2024-06-26 11:30:00,533.2,533.25,532.55,532.57,10561.0,530.0166,530.0663,529.3705,529.3904,10561.0
2024-06-26 11:40:00,532.84,533.4,532.41,533.02,8850.0,529.6588,530.2154,529.2313,529.8377,8850.0
2024-06-26 11:50:00,533.22,534.78,533.22,534.78,18853.0,530.0365,531.5872,530.0365,531.5872,18853.0
2024-06-26 12:00:00,534.5,534.5,533.75,534.1,2956.0,531.3089,531.3089,530.5633,530.9112,2956.0
2024-06-26 12:10:00,534.3,536.45,534.29,536.45,2833.0,531.1101,533.2472,531.1001,533.2472,2833.0
2024-06-26 12:20:00,536.21,536.21,535.06,535.07,3571.0,533.0087,533.0087,531.8655,531.8755,3571.0
2024-06-26 12:30:00,534.95,534.95,534.14,534.14,2409.0,531.7562,531.7562,530.951,530.951,2409.0
2024-06-26 12:40:00,534.62,534.62,533.99,534.04,1144.0,531.4281,531.4281,530.8019,530.8516,1144.0
2024-06-26 12:50:00,534.78,534.97,534.56,534.57,700.0,531.5872,531.7761,531.3685,531.3784,700.0
2024-06-26 13:00:00,534.91,535.17,534.55,534.93,1317.0,531.7164,531.9749,531.3586,531.7363,1317.0
2024-06-26 13:10:00,534.56,535.35,534.56,535.12,7982.0,531.3685,532.1538,531.3685,531.9252,7982.0
2024-06-26 13:20:00,534.84,534.84,534.19,534.66,3876.0,531.6468,531.6468,531.0007,531.4679,3876.0
2024-06-26 13:30:00,534.81,535.3,534.66,534.66,2674.0,531.617,532.1041,531.4679,531.4679,2674.0
2024-06-26 13:40:00,534.84,534.84,534.11,534.11,2301.0,531.6468,531.6468,530.9212,530.9212,2301.0
2024-06-26 13:50:00,534.12,534.73,534.12,534.73,2587.0,530.9311,531.5375,530.9311,531.5375,2587.0
2024-06-26 14:00:00,534.66,535.13,534.59,535.03,1951.0,531.4679,531.9351,531.3983,531.8357,1951.0
2024-06-26 14:10:00,535.27,535.96,535.13,535.88,1961.0,532.0743,532.7601,531.9351,532.6806,1961.0
2024-06-26 14:20:00,535.92,536.37,535.54,535.7,8442.0,532.7204,533.1677,532.3427,532.5017,8442.0
2024-06-26 14:30:00,535.65,535.66,534.21,534.33,2721.0,532.452,532.4619,531.0206,531.1399,2721.0
2024-06-26 14:40:00,534.55,535.06,534.18,535.06,1354.0,531.3586,531.8655,530.9908,531.8655,1354.0
2024-06-26 14:50:00,535.07,535.8,534.81,535.8,1732.0,531.8755,532.6011,531.617,532.6011,1732.0
2024-06-26 15:00:00,535.35,535.73,535.35,535.35,3154.0,532.1538,532.5315,532.1538,532.1538,3154.0
2024-06-26 15:10:00,535.35,535.54,534.81,535.3,7586.0,532.1538,532.3427,531.617,532.1041,7586.0
2024-06-26 15:20:00,535.05,535.58,535.05,535.38,2862.0,531.8556,532.3824,531.8556,532.1836,2862.0
2024-06-26 15:30:00,535.34,535.34,533.86,534.39,6849.0,532.1438,532.1438,530.6727,531.1995,6849.0
2024-06-26 15:40:00,534.6,534.66,534.17,534.29,7358.0,531.4083,531.4679,530.9808,531.1001,7358.0
2024-06-26 15:50:00,534.46,535.95,534.46,535.12,12125.0,531.2691,532.7502,531.2691,531.9252,12125.0
2024-06-27 09:30:00,537.0,537.3,537.0,537.3,3697.0,533.7939,534.0921,533.7939,534.0921,3697.0
2024-06-27 09:40:00,536.3,539.29,535.68,537.63,10734.0,533.0981,536.0703,532.4818,534.4202,10734.0
2024-06-27 09:50:00,537.69,538.78,536.66,538.78,7606.0,534.4798,535.5633,533.456,535.5633,7606.0
2024-06-27 10:00:00,538.12,540.02,537.46,539.86,4077.0,534.9072,536.7959,534.2512,536.6369,4077.0
2024-06-27 10:10:00,540.94,541.25,539.72,540.02,7843.0,537.7104,538.0186,536.4977,536.7959,7843.0
2024-06-27 10:20:00,539.98,542.91,539.98,542.46,6237.0,536.7561,539.6687,536.7561,539.2213,6237.0
2024-06-27 10:30:00,541.83,542.97,541.37,542.97,4735.0,538.5951,539.7283,538.1378,539.7283,4735.0
2024-06-27 10:40:00,543.68,544.45,542.11,542.55,10828.0,540.4341,541.1995,538.8734,539.3108,10828.0
2024-06-27 10:50:00,541.46,541.83,539.4,539.4,3451.0,538.2273,538.5951,536.1796,536.1796,3451.0
2024-06-27 11:00:00,539.78,539.84,538.65,538.96,5361.0,536.5573,536.617,535.4341,535.7422,5361.0
2024-06-27 11:10:00,538.94,538.94,537.68,538.72,5114.0,535.7224,535.7224,534.4699,535.5037,5114.0
2024-06-27 11:20:00,538.72,538.72,536.85,536.86,3392.0,535.5037,535.5037,533.6448,533.6548,3392.0
2024-06-27 11:30:00,537.3,537.58,536.25,537.04,6059.0,534.0921,534.3705,533.0484,533.8337,6059.0
2024-06-27 11:40:00,537.12,537.89,537.07,537.8,3916.0,533.9132,534.6786,533.8635,534.5892,3916.0
2024-06-27 11:50:00,537.46,538.44,537.46,537.95,2033.0,534.2512,535.2253,534.2512,534.7383,2033.0
2024-06-27 12:00:00,537.95,539.26,537.75,539.26,4673.0,534.7383,536.0404,534.5395,536.0404,4673.0
2024-06-27 12:10:00,539.35,539.69,539.31,539.5,1312.0,536.1299,536.4679,536.0901,536.279,1312.0
2024-06-27 12:20:00,539.58,539.62,539.21,539.49,4854.0,536.3585,536.3983,535.9907,536.2691,4854.0
2024-06-27 12:30:00,539.57,539.6,536.77,537.42,5453.0,536.3486,536.3784,533.5653,534.2114,5453.0
2024-06-27 12:40:00,537.46,538.1,537.45,537.98,1196.0,534.2512,534.8874,534.2412,534.7681,1196.0
2024-06-27 12:50:00,537.8,538.59,537.8,538.59,936.0,534.5892,535.3744,534.5892,535.3744,936.0
2024-06-27 13:00:00,539.1,539.34,538.36,538.36,4374.0,535.8814,536.12,535.1458,535.1458,4374.0
2024-06-27 13:10:00,538.84,539.66,538.81,539.65,5411.0,535.6229,536.4381,535.5931,536.4281,5411.0
2024-06-27 13:20:00,539.45,540.09,539.09,539.2,7983.0,536.2293,536.8655,535.8715,535.9808,7983.0
2024-06-27 13:30:00,538.65,539.33,538.44,539.0,1826.0,535.4341,536.11,535.2253,535.782,1826.0
2024-06-27 13:40:00,539.25,539.55,538.92,539.33,2000.0,536.0305,536.3287,535.7025,536.11,2000.0
2024-06-27 13:50:00,539.22,539.22,538.97,538.97,3846.0,536.0007,536.0007,535.7522,535.7522,3846.0
2024-06-27 14:00:00,539.2,539.2,537.72,539.18,4309.0,535.9808,535.9808,534.5096,535.9609,4309.0
2024-06-27 14:10:00,539.64,539.64,538.92,538.92,3759.0,536.4182,536.4182,535.7025,535.7025,3759.0
2024-06-27 14:20:00,539.36,540.16,539.11,539.85,1445.0,536.1398,536.9351,535.8913,536.6269,1445.0
2024-06-27 14:30:00,539.55,539.74,539.24,539.25,2691.0,536.3287,536.5176,536.0206,536.0305,2691.0
2024-06-27 14:40:00,539.38,539.98,539.37,539.37,5317.0,536.1597,536.7561,536.1498,536.1498,5317.0
2024-06-27 14:50:00,539.59,539.92,539.34,539.9,1564.0,536.3685,536.6965,536.12,536.6766,1564.0
2024-06-27 15:00:00,539.69,539.69,537.92,538.43,4747.0,536.4679,536.4679,534.7084,535.2154,4747.0
2024-06-27 15:10:00,538.52,539.36,538.52,539.27,2420.0,535.3049,536.1398,535.3049,536.0504,2420.0
2024-06-27 15:20:00,539.28,539.6,539.23,539.43,9628.0,536.0603,536.3784,536.0106,536.2094,9628.0
2024-06-27 15:30:00,539.23,539.76,538.76,538.89,8756.0,536.0106,536.5375,535.5434,535.6727,8756.0
2024-06-27 15:40:00,539.05,539.4,537.52,537.84,6094.0,535.8317,536.1796,534.3108,534.6289,6094.0
2024-06-27 15:50:00,537.76,539.44,536.95,538.34,26577.0,534.5494,536.2194,533.7442,535.1259,26577.0
2024-06-28 09:30:00,540.18,546.81,540.18,546.81,7161.0,536.9549,543.5454,536.9549,543.5454,7161.0
2024-06-28 09:40:00,546.25,546.25,543.33,544.1,5045.0,542.9887,542.9887,540.0861,540.8515,5045.0
2024-06-28 09:50:00,543.81,546.16,543.36,544.64,7017.0,540.5633,542.8992,540.116,541.3883,7017.0
2024-06-28 10:00:00,544.64,546.89,544.64,546.6,3308.0,541.3883,543.6249,541.3883,543.3366,3308.0
2024-06-28 10:10:00,547.3,547.3,546.05,546.74,4556.0,544.0324,544.0324,542.7899,543.4758,4556.0
2024-06-28 10:20:00,546.73,547.59,546.72,547.35,5837.0,543.4658,544.3207,543.4559,544.0821,5837.0
2024-06-28 10:30:00,547.34,547.43,544.73,544.73,2573.0,544.0722,544.1617,541.4778,541.4778,2573.0
2024-06-28 10:40:00,544.41,545.18,543.89,545.18,1100.0,541.1597,541.9251,540.6428,541.9251,1100.0
2024-06-28 10:50:00,544.88,545.36,544.3,545.06,1764.0,541.6269,542.104,541.0504,541.8058,1764.0
2024-06-28 11:00:00,545.05,545.05,543.09,543.42,1100.0,541.7959,541.7959,539.8476,540.1756,1100.0
2024-06-28 11:10:00,542.9,543.28,542.62,542.89,2274.0,539.6587,540.0364,539.3804,539.6488,2274.0
2024-06-28 11:20:00,543.07,543.21,542.47,542.48,2788.0,539.8277,539.9669,539.2313,539.2412,2788.0
2024-06-28 11:30:00,542.76,544.2,542.76,543.51,3841.0,539.5195,540.9509,539.5195,540.2651,3841.0
2024-06-28 11:40:00,543.57,543.68,542.71,542.75,900.0,540.3247,540.4341,539.4698,539.5096,900.0
2024-06-28 11:50:00,543.16,543.61,542.52,542.63,883.0,539.9172,540.3645,539.281,539.3903,883.0
2024-06-28 12:00:00,543.25,543.44,542.32,542.67,1424.0,540.0066,540.1955,539.0822,539.4301,1424.0
2024-06-28 12:10:00,542.89,543.55,542.54,543.55,1862.0,539.6488,540.3048,539.3009,540.3048,1862.0
2024-06-28 12:20:00,542.92,543.54,542.82,543.54,808.0,539.6786,540.2949,539.5792,540.2949,808.0
2024-06-28 12:30:00,544.05,544.41,542.92,542.92,1809.0,540.8018,541.1597,539.6786,539.6786,1809.0
2024-06-28 12:40:00,542.92,542.92,542.92,542.92,0.0,539.6786,539.6786,539.6786,539.6786,0.0
2024-06-28 12:50:00,543.04,543.15,542.81,542.82,316.0,539.7979,539.9072,539.5692,539.5792,316.0
2024-06-28 13:00:00,543.07,543.82,542.82,543.82,512.0,539.8277,540.5732,539.5792,540.5732,512.0
2024-06-28 13:10:00,543.68,544.01,543.68,543.88,300.0,540.4341,540.7621,540.4341,540.6329,300.0
2024-06-28 13:20:00,543.65,543.65,542.62,542.63,1401.0,540.4042,540.4042,539.3804,539.3903,1401.0
2024-06-28 13:30:00,542.22,542.33,542.1,542.33,702.0,538.9828,539.0921,538.8635,539.0921,702.0
2024-06-28 13:40:00,542.15,542.15,540.88,540.92,1102.0,538.9132,538.9132,537.6508,537.6905,1102.0
2024-06-28 13:50:00,541.14,541.91,541.14,541.64,1645.0,537.9092,538.6746,537.9092,538.4062,1645.0
2024-06-28 14:00:00,541.7,542.32,541.69,542.22,3201.0,538.4659,539.0822,538.4559,538.9828,3201.0
2024-06-28 14:10:00,542.25,542.29,541.34,541.34,2571.0,539.0126,539.0524,538.108,538.108,2571.0
2024-06-28 14:20:00,541.16,541.43,540.4,540.64,1798.0,537.9291,538.1975,537.1736,537.4122,1798.0
2024-06-28 14:30:00,540.63,540.89,539.75,539.75,5335.0,537.4023,537.6607,536.5275,536.5275,5335.0
2024-06-28 14:40:00,539.3,539.31,538.35,538.5,1919.0,536.0802,536.0901,535.1359,535.285,1919.0
2024-06-28 14:50:00,538.28,538.91,538.24,538.9,2192.0,535.0663,535.6925,535.0265,535.6826,2192.0
2024-06-28 15:00:00,539.31,539.42,538.82,539.04,2155.0,536.0901,536.1995,535.6031,535.8218,2155.0
2024-06-28 15:10:00,539.09,539.24,538.13,539.07,2615.0,535.8715,536.0206,534.9172,535.8516,2615.0
2024-06-28 15:20:00,539.17,539.28,538.77,539.28,1957.0,535.951,536.0603,535.5534,536.0603,1957.0
2024-06-28 15:30:00,539.6,540.42,537.54,540.42,4090.0,536.3784,537.1935,534.3307,537.1935,4090.0
2024-06-28 15:40:00,540.36,541.56,540.05,541.26,7697.0,537.1339,538.3267,536.8257,538.0285,7697.0
2024-06-28 15:50:00,541.07,542.76,540.97,541.85,30356.0,537.8396,539.5195,537.7402,538.615,30356.0
2024-07-01 09:30:00,544.61,544.61,536.82,536.82,5102.0,541.3585,541.3585,533.615,533.615,5102.0
2024-07-01 09:40:00,536.82,539.17,530.18,535.19,6569.0,533.615,535.951,527.0147,531.9947,6569.0
2024-07-01 09:50:00,535.19,539.4,535.1,538.03,7796.0,531.9947,536.1796,531.9053,534.8178,7796.0
2024-07-01 10:00:00,541.6,541.6,531.84,531.84,1856.0,538.3665,538.3665,528.6647,528.6647,1856.0
2024-07-01 10:10:00,530.88,531.44,529.63,530.54,3795.0,527.7105,528.2671,526.4679,527.3725,3795.0
2024-07-01 10:20:00,529.63,530.16,528.05,529.11,4448.0,526.4679,526.9948,524.8974,525.951,4448.0
2024-07-01 10:30:00,527.56,529.51,526.72,527.38,6860.0,524.4103,526.3487,523.5753,524.2314,6860.0
2024-07-01 10:40:00,526.55,527.54,526.1,526.73,3408.0,523.4063,524.3904,522.959,523.5853,3408.0
2024-07-01 10:50:00,526.3,530.1,526.3,529.07,6941.0,523.1578,526.9351,523.1578,525.9113,6941.0
2024-07-01 11:00:00,529.07,530.65,527.2,529.53,4027.0,525.9113,527.4818,524.0524,526.3685,4027.0
2024-07-01 11:10:00,529.12,530.32,528.38,529.69,4141.0,525.961,527.1538,525.2254,526.5276,4141.0
2024-07-01 11:20:00,529.56,531.11,529.55,530.64,1847.0,526.3984,527.9391,526.3884,527.4719,1847.0
2024-07-01 11:30:00,530.26,531.77,529.78,529.78,2946.0,527.0942,528.5952,526.617,526.617,2946.0
2024-07-01 11:40:00,530.0,530.51,529.73,530.51,2446.0,526.8357,527.3427,526.5673,527.3427,2446.0
2024-07-01 11:50:00,530.49,531.94,530.49,531.83,3068.0,527.3228,528.7641,527.3228,528.6548,3068.0
2024-07-01 12:00:00,532.14,532.41,529.84,530.62,2645.0,528.963,529.2313,526.6767,527.452,2645.0
2024-07-01 12:10:00,531.09,531.28,530.1,531.27,1552.0,527.9192,528.1081,526.9351,528.0981,1552.0
2024-07-01 12:20:00,531.38,531.39,531.38,531.38,200.0,528.2075,528.2174,528.2075,528.2075,200.0
2024-07-01 12:30:00,529.87,529.87,528.62,528.62,944.0,526.7065,526.7065,525.464,525.464,944.0
2024-07-01 12:40:00,529.67,530.51,529.67,530.05,1122.0,526.5077,527.3427,526.5077,526.8854,1122.0
2024-07-01 12:50:00,529.62,529.62,528.07,528.81,3621.0,526.458,526.458,524.9173,525.6528,3621.0
2024-07-01 13:00:00,528.94,529.24,528.6,528.6,1098.0,525.7821,526.0803,525.4441,525.4441,1098.0
2024-07-01 13:10:00,528.7,528.7,528.01,528.49,1124.0,525.5435,525.5435,524.8576,525.3347,1124.0
2024-07-01 13:20:00,528.65,529.87,528.65,529.87,2338.0,525.4938,526.7065,525.4938,526.7065,2338.0
2024-07-01 13:30:00,529.86,530.32,529.4,529.41,1348.0,526.6966,527.1538,526.2393,526.2493,1348.0
2024-07-01 13:40:00,529.41,529.85,529.4,529.65,1900.0,526.2493,526.6866,526.2393,526.4878,1900.0
2024-07-01 13:50:00,529.4,529.4,527.72,527.87,5456.0,526.2393,526.2393,524.5693,524.7184,5456.0
2024-07-01 14:00:00,528.18,529.49,527.76,529.3,3801.0,525.0266,526.3288,524.6091,526.1399,3801.0
2024-07-01 14:10:00,529.3,530.75,529.3,530.69,16016.0,526.1399,527.5812,526.1399,527.5216,16016.0
2024-07-01 14:20:00,530.7,530.7,528.67,528.67,3896.0,527.5315,527.5315,525.5137,525.5137,3896.0
2024-07-01 14:30:00,528.64,530.19,528.64,530.19,2020.0,525.4838,527.0246,525.4838,527.0246,2020.0
2024-07-01 14:40:00,530.35,530.61,529.34,529.76,3019.0,527.1836,527.4421,526.1797,526.5972,3019.0
2024-07-01 14:50:00,529.77,530.81,529.77,530.61,2386.0,526.6071,527.6409,526.6071,527.4421,2386.0
2024-07-01 15:00:00,530.55,531.33,530.37,531.33,3300.0,527.3824,528.1578,527.2035,528.1578,3300.0
2024-07-01 15:10:00,530.6,531.33,530.6,531.0,2301.0,527.4321,528.1578,527.4321,527.8298,2301.0
2024-07-01 15:20:00,531.36,531.84,530.35,531.37,6211.0,528.1876,528.6647,527.1836,528.1975,6211.0
2024-07-01 15:30:00,531.37,532.68,531.36,531.86,33619.0,528.1975,529.4997,528.1876,528.6846,33619.0
2024-07-01 15:40:00,531.86,533.46,531.85,532.22,20996.0,528.6846,530.2751,528.6747,529.0425,20996.0
2024-07-01 15:50:00,531.98,534.43,531.86,532.22,30052.0,528.8039,531.2393,528.6846,529.0425,30052.0
2024-07-02 09:30:00,528.45,528.51,525.69,528.25,5046.0,525.295,525.3546,522.5515,525.0962,5046.0
2024-07-02 09:40:00,531.14,531.16,530.48,530.75,1910.0,527.9689,527.9888,527.3129,527.5812,1910.0
2024-07-02 09:50:00,529.52,529.66,527.38,527.48,1627.0,526.3586,526.4978,524.2314,524.3308,1627.0
2024-07-02 10:00:00,527.13,529.91,526.27,529.91,1648.0,523.9829,526.7463,523.128,526.7463,1648.0
2024-07-02 10:10:00,529.72,530.37,528.22,529.5,2990.0,526.5574,527.2035,525.0664,526.3387,2990.0
2024-07-02 10:20:00,528.51,531.11,528.51,531.11,2141.0,525.3546,527.9391,525.3546,527.9391,2141.0
2024-07-02 10:30:00,531.09,531.15,529.38,530.14,2262.0,527.9192,527.9789,526.2194,526.9749,2262.0
2024-07-02 10:40:00,530.4,530.71,528.77,528.77,3135.0,527.2333,527.5415,525.6131,525.6131,3135.0
2024-07-02 10:50:00,528.73,528.76,527.71,528.37,1480.0,525.5733,525.6031,524.5594,525.2155,1480.0
2024-07-02 11:00:00,527.98,529.15,527.88,528.22,1918.0,524.8278,525.9908,524.7284,525.0664,1918.0
2024-07-02 11:10:00,528.22,528.35,527.22,528.26,3657.0,525.0664,525.1956,524.0723,525.1061,3657.0
2024-07-02 11:20:00,527.75,528.45,527.34,528.45,1000.0,524.5992,525.295,524.1916,525.295,1000.0
2024-07-02 11:30:00,528.05,529.54,527.04,529.21,2739.0,524.8974,526.3785,523.8934,526.0504,2739.0
2024-07-02 11:40:00,529.54,529.61,528.57,529.17,2166.0,526.3785,526.4481,525.4143,526.0107,2166.0
2024-07-02 11:50:00,529.71,530.28,529.57,530.28,2560.0,526.5475,527.1141,526.4083,527.1141,2560.0
2024-07-02 12:00:00,530.33,530.9,529.13,530.44,2700.0,527.1638,527.7304,525.9709,527.2731,2700.0
2024-07-02 12:10:00,530.42,531.09,530.16,530.86,5095.0,527.2532,527.9192,526.9948,527.6906,5095.0
2024-07-02 12:20:00,530.58,530.98,530.36,530.97,6884.0,527.4123,527.8099,527.1936,527.7999,6884.0
2024-07-02 12:30:00,531.0,531.28,530.6,530.63,3623.0,527.8298,528.1081,527.4321,527.462,3623.0
2024-07-02 12:40:00,530.44,530.44,528.84,528.84,1518.0,527.2731,527.2731,525.6827,525.6827,1518.0
2024-07-02 12:50:00,528.7,529.01,527.7,527.7,1843.0,525.5435,525.8516,524.5495,524.5495,1843.0
2024-07-02 13:00:00,527.27,528.69,527.27,528.22,2784.0,524.122,525.5335,524.122,525.0664,2784.0
2024-07-02 13:10:00,528.15,528.59,527.86,528.32,1734.0,524.9968,525.4341,524.7085,525.1658,1734.0
2024-07-02 13:20:00,528.32,529.05,528.31,529.05,991.0,525.1658,525.8914,525.1558,525.8914,991.0
2024-07-02 13:30:00,529.0,529.72,528.84,529.63,2502.0,525.8417,526.5574,525.6827,526.4679,2502.0
2024-07-02 13:40:00,528.78,529.43,528.78,529.43,1000.0,525.623,526.2691,525.623,526.2691,1000.0
2024-07-02 13:50:00,529.45,531.09,529.37,530.66,7858.0,526.289,527.9192,526.2095,527.4918,7858.0
2024-07-02 14:00:00,531.05,531.39,530.61,531.38,3995.0,527.8795,528.2174,527.4421,528.2075,3995.0
2024-07-02 14:10:00,531.17,531.67,530.97,531.07,3648.0,527.9987,528.4958,527.7999,527.8993,3648.0
2024-07-02 14:20:00,531.21,532.0,531.06,531.39,2090.0,528.0385,528.8238,527.8894,528.2174,2090.0
2024-07-02 14:30:00,531.37,531.37,530.68,531.01,3500.0,528.1975,528.1975,527.5117,527.8397,3500.0
2024-07-02 14:40:00,530.89,531.03,530.01,530.75,3483.0,527.7204,527.8596,526.8457,527.5812,3483.0
2024-07-02 14:50:00,530.28,531.39,530.27,530.82,5159.0,527.1141,528.2174,527.1041,527.6508,5159.0
2024-07-02 15:00:00,530.51,530.68,529.71,530.68,5357.0,527.3427,527.5117,526.5475,527.5117,5357.0
2024-07-02 15:10:00,530.56,531.35,530.19,531.1,9186.0,527.3924,528.1777,527.0246,527.9292,9186.0
2024-07-02 15:20:00,530.84,531.21,530.46,530.86,5225.0,527.6707,528.0385,527.293,527.6906,5225.0
2024-07-02 15:30:00,530.63,531.26,530.55,530.83,4283.0,527.462,528.0882,527.3824,527.6608,4283.0
2024-07-02 15:40:00,530.9,531.48,530.43,530.93,5597.0,527.7304,528.3069,527.2632,527.7602,5597.0
2024-07-02 15:50:00,530.72,534.84,530.71,534.82,39456.0,527.5514,531.6468,527.5415,531.627,39456.0
2024-07-03 09:30:00,536.53,539.11,536.53,537.17,3763.0,533.3267,535.8913,533.3267,533.9629,3763.0
2024-07-03 09:40:00,536.61,536.61,529.6,533.76,4946.0,533.4063,533.4063,526.4381,530.5733,4946.0
2024-07-03 09:50:00,534.74,534.74,532.99,534.34,2150.0,531.5474,531.5474,529.8079,531.1498,2150.0
2024-07-03 10:00:00,534.78,534.78,531.98,532.92,5919.0,531.5872,531.5872,528.8039,529.7383,5919.0
2024-07-03 10:10:00,532.74,533.38,532.73,532.73,1090.0,529.5594,530.1955,529.5494,529.5494,1090.0
2024-07-03 10:20:00,532.18,532.52,530.44,531.86,2733.0,529.0027,529.3407,527.2731,528.6846,2733.0
2024-07-03 10:30:00,531.01,533.16,531.01,532.75,3067.0,527.8397,529.9769,527.8397,529.5693,3067.0
2024-07-03 10:40:00,532.04,532.74,531.65,532.74,2135.0,528.8635,529.5594,528.4759,529.5594,2135.0
2024-07-03 10:50:00,533.04,533.34,532.59,532.59,1775.0,529.8576,530.1558,529.4103,529.4103,1775.0
2024-07-03 11:00:00,532.23,532.23,530.8,531.09,2441.0,529.0524,529.0524,527.631,527.9192,2441.0
2024-07-03 11:10:00,530.94,531.05,528.32,528.99,2403.0,527.7701,527.8795,525.1658,525.8318,2403.0
2024-07-03 11:20:00,529.43,530.44,529.22,529.59,3317.0,526.2691,527.2731,526.0604,526.4282,3317.0
2024-07-03 11:30:00,529.63,530.64,529.63,530.42,1146.0,526.4679,527.4719,526.4679,527.2532,1146.0
2024-07-03 11:40:00,529.98,529.98,529.31,529.57,700.0,526.8158,526.8158,526.1498,526.4083,700.0
2024-07-03 11:50:00,529.62,529.78,529.28,529.78,800.0,526.458,526.617,526.12,526.617,800.0
2024-07-03 12:00:00,529.72,530.06,529.72,530.04,825.0,526.5574,526.8954,526.5574,526.8755,825.0
2024-07-03 12:10:00,530.84,530.98,530.54,530.54,600.0,527.6707,527.8099,527.3725,527.3725,600.0
2024-07-03 12:20:00,530.77,530.89,530.54,530.79,858.0,527.6011,527.7204,527.3725,527.621,858.0
2024-07-03 12:30:00,531.06,532.17,531.06,531.45,1617.0,527.8894,528.9928,527.8894,528.2771,1617.0
2024-07-03 12:40:00,531.69,532.49,531.24,531.7,1463.0,528.5156,529.3109,528.0683,528.5256,1463.0
2024-07-03 12:50:00,532.79,534.19,532.79,533.41,9632.0,529.6091,531.0007,529.6091,530.2254,9632.0
2024-07-05 09:30:00,532.71,532.71,529.75,529.8,4788.0,529.5295,529.5295,526.5872,526.6369,4788.0
2024-07-05 09:40:00,531.03,531.39,527.1,528.77,8336.0,527.8596,528.2174,523.953,525.6131,8336.0
2024-07-05 09:50:00,528.56,530.29,527.11,529.36,5428.0,525.4043,527.124,523.963,526.1995,5428.0
2024-07-05 10:00:00,529.08,529.08,527.56,528.07,8112.0,525.9212,525.9212,524.4103,524.9173,8112.0
2024-07-05 10:10:00,528.43,531.26,528.14,530.56,2636.0,525.2751,528.0882,524.9868,527.3924,2636.0
2024-07-05 10:20:00,531.35,532.77,530.94,531.4,1047.0,528.1777,529.5892,527.7701,528.2274,1047.0
2024-07-05 10:30:00,530.88,532.66,530.5,531.88,1358.0,527.7105,529.4798,527.3327,528.7045,1358.0
2024-07-05 10:40:00,531.67,533.67,531.67,532.92,1742.0,528.4958,530.4838,528.4958,529.7383,1742.0
2024-07-05 10:50:00,532.75,532.75,531.11,531.11,500.0,529.5693,529.5693,527.9391,527.9391,500.0
2024-07-05 11:00:00,530.41,532.74,530.4,532.74,3443.0,527.2433,529.5594,527.2333,529.5594,3443.0
2024-07-05 11:10:00,533.9,533.9,532.51,532.54,829.0,530.7124,530.7124,529.3307,529.3606,829.0
2024-07-05 11:20:00,533.25,533.25,533.15,533.15,209.0,530.0663,530.0663,529.9669,529.9669,209.0
2024-07-05 11:30:00,532.47,532.73,531.26,532.73,18635.0,529.291,529.5494,528.0882,529.5494,18635.0
2024-07-05 11:40:00,532.07,533.56,532.07,532.86,2688.0,528.8934,530.3745,528.8934,529.6787,2688.0
2024-07-05 11:50:00,533.37,534.07,533.27,534.07,1837.0,530.1856,530.8814,530.0862,530.8814,1837.0
2024-07-05 12:00:00,533.68,534.88,533.45,534.88,3105.0,530.4938,531.6866,530.2651,531.6866,3105.0
2024-07-05 12:10:00,534.3,534.74,532.44,532.65,3042.0,531.1101,531.5474,529.2612,529.4699,3042.0
2024-07-05 12:20:00,533.05,533.32,533.05,533.19,400.0,529.8675,530.1359,529.8675,530.0067,400.0
2024-07-05 12:30:00,533.14,534.69,533.14,534.54,6185.0,529.957,531.4977,529.957,531.3486,6185.0
2024-07-05 12:40:00,534.7,534.7,534.0,534.03,2800.0,531.5077,531.5077,530.8118,530.8417,2800.0
2024-07-05 12:50:00,533.88,535.59,533.87,535.59,7005.0,530.6926,532.3924,530.6826,532.3924,7005.0
2024-07-05 13:00:00,535.3,535.69,534.83,535.22,4919.0,532.1041,532.4918,531.6369,532.0246,4919.0
2024-07-05 13:10:00,534.81,534.97,534.57,534.97,1200.0,531.617,531.7761,531.3784,531.7761,1200.0
2024-07-05 13:20:00,535.39,536.47,535.39,536.47,600.0,532.1935,533.2671,532.1935,533.2671,600.0
2024-07-05 13:30:00,535.89,535.89,535.74,535.74,400.0,532.6906,532.6906,532.5415,532.5415,400.0
2024-07-05 13:40:00,535.91,536.56,535.78,536.25,5595.0,532.7104,533.3566,532.5812,533.0484,5595.0
2024-07-05 13:50:00,536.13,536.95,535.68,535.75,10654.0,532.9291,533.7442,532.4818,532.5514,10654.0
2024-07-05 14:00:00,535.6,536.06,535.6,536.06,500.0,532.4023,532.8595,532.4023,532.8595,500.0
2024-07-05 14:10:00,536.13,536.49,536.13,536.42,689.0,532.9291,533.287,532.9291,533.2174,689.0
2024-07-05 14:20:00,535.24,536.52,535.24,536.52,400.0,532.0444,533.3168,532.0444,533.3168,400.0
2024-07-05 14:30:00,536.3,536.3,535.4,535.4,600.0,533.0981,533.0981,532.2035,532.2035,600.0
2024-07-05 14:40:00,535.91,535.97,533.63,534.97,11194.0,532.7104,532.7701,530.4441,531.7761,11194.0
2024-07-05 14:50:00,534.8,534.82,533.73,534.36,2430.0,531.6071,531.627,530.5435,531.1697,2430.0
2024-07-05 15:00:00,534.88,535.15,533.48,533.84,2233.0,531.6866,531.955,530.295,530.6528,2233.0
2024-07-05 15:10:00,533.8,534.38,533.52,534.29,800.0,530.613,531.1896,530.3347,531.1001,800.0
2024-07-05 15:20:00,535.0,535.34,534.76,535.34,910.0,531.8059,532.1438,531.5673,532.1438,910.0
2024-07-05 15:30:00,535.3,535.33,534.97,535.27,800.0,532.1041,532.1339,531.7761,532.0743,800.0
2024-07-05 15:40:00,535.25,536.09,534.72,535.72,8182.0,532.0544,532.8894,531.5275,532.5216,8182.0
2024-07-05 15:50:00,535.86,537.4,535.82,536.39,26220.0,532.6607,534.1915,532.621,533.1876,26220.0
2024-07-08 09:30:00,538.96,542.12,538.96,540.39,3932.0,535.7422,538.8834,535.7422,537.1637,3932.0
2024-07-08 09:40:00,540.02,540.91,539.54,540.23,6517.0,536.7959,537.6806,536.3188,537.0047,6517.0
2024-07-08 09:50:00,539.43,542.15,539.42,541.17,8639.0,536.2094,538.9132,536.1995,537.939,8639.0
2024-07-08 10:00:00,541.13,541.99,540.04,540.64,5431.0,537.8993,538.7541,536.8158,537.4122,5431.0
2024-07-08 10:10:00,540.69,541.23,537.0,537.0,6054.0,537.4619,537.9987,533.7939,533.7939,6054.0
2024-07-08 10:20:00,537.06,539.06,536.64,538.51,3410.0,533.8536,535.8416,533.4361,535.2949,3410.0
2024-07-08 10:30:00,538.0,538.74,537.44,538.23,4988.0,534.788,535.5235,534.2313,535.0166,4988.0
2024-07-08 10:40:00,538.37,538.98,537.19,538.03,3674.0,535.1558,535.7621,533.9828,534.8178,3674.0
2024-07-08 10:50:00,538.34,538.34,536.33,536.34,2523.0,535.1259,535.1259,533.1279,533.1379,2523.0
2024-07-08 11:00:00,536.29,537.0,535.63,535.79,3196.0,533.0882,533.7939,532.4321,532.5912,3196.0
2024-07-08 11:10:00,535.43,536.61,535.03,535.87,3466.0,532.2333,533.4063,531.8357,532.6707,3466.0
2024-07-08 11:20:00,535.84,536.39,535.83,536.2,1000.0,532.6409,533.1876,532.6309,532.9987,1000.0
2024-07-08 11:30:00,535.72,536.09,533.9,533.9,2262.0,532.5216,532.8894,530.7124,530.7124,2262.0
2024-07-08 11:40:00,534.0,534.55,533.12,534.0,3604.0,530.8118,531.3586,529.9371,530.8118,3604.0
2024-07-08 11:50:00,534.0,534.05,533.2,533.29,1100.0,530.8118,530.8615,530.0166,530.1061,1100.0
2024-07-08 12:00:00,533.51,533.62,532.45,533.17,19413.0,530.3248,530.4341,529.2711,529.9868,19413.0
2024-07-08 12:10:00,533.11,533.14,532.1,532.1,819.0,529.9272,529.957,528.9232,528.9232,819.0
2024-07-08 12:20:00,532.63,533.14,532.5,533.06,918.0,529.45,529.957,529.3208,529.8775,918.0
2024-07-08 12:30:00,533.06,533.56,533.03,533.34,5161.0,529.8775,530.3745,529.8476,530.1558,5161.0
2024-07-08 12:40:00,533.14,533.62,533.14,533.62,400.0,529.957,530.4341,529.957,530.4341,400.0
2024-07-08 12:50:00,533.98,533.98,532.01,532.66,11180.0,530.792,530.792,528.8337,529.4798,11180.0
2024-07-08 13:00:00,532.28,532.69,531.85,532.24,13941.0,529.1021,529.5097,528.6747,529.0624,13941.0
2024-07-08 13:10:00,532.28,532.71,531.55,531.84,14344.0,529.1021,529.5295,528.3765,528.6647,14344.0
2024-07-08 13:20:00,531.68,531.68,531.36,531.5,30100.0,528.5057,528.5057,528.1876,528.3268,30100.0
2024-07-08 13:30:00,531.26,531.26,530.65,531.17,6000.0,528.0882,528.0882,527.4818,527.9987,6000.0
2024-07-08 13:40:00,530.91,531.1,529.93,530.5,60516.0,527.7403,527.9292,526.7661,527.3327,60516.0
2024-07-08 13:50:00,530.5,531.28,529.96,531.28,61231.0,527.3327,528.1081,526.796,528.1081,61231.0
2024-07-08 14:00:00,531.0,531.45,530.82,531.4,3568.0,527.8298,528.2771,527.6508,528.2274,3568.0
2024-07-08 14:10:00,531.4,531.4,530.01,530.13,41035.0,528.2274,528.2274,526.8457,526.965,41035.0
2024-07-08 14:20:00,530.27,530.83,530.15,530.82,4717.0,527.1041,527.6608,526.9848,527.6508,4717.0
2024-07-08 14:30:00,530.82,531.46,530.63,530.7,28519.0,527.6508,528.287,527.462,527.5315,28519.0
2024-07-08 14:40:00,530.81,530.86,530.11,530.16,6387.0,527.6409,527.6906,526.9451,526.9948,6387.0
2024-07-08 14:50:00,530.35,531.18,530.34,531.15,1307.0,527.1836,528.0087,527.1737,527.9789,1307.0
2024-07-08 15:00:00,531.35,531.35,530.4,531.0,1500.0,528.1777,528.1777,527.2333,527.8298,1500.0
2024-07-08 15:10:00,530.47,531.85,530.47,530.9,2324.0,527.3029,528.6747,527.3029,527.7304,2324.0
2024-07-08 15:20:00,530.91,531.0,530.55,530.6,4757.0,527.7403,527.8298,527.3824,527.4321,4757.0
2024-07-08 15:30:00,530.75,531.0,530.38,531.0,34557.0,527.5812,527.8298,527.2135,527.8298,34557.0
2024-07-08 15:40:00,531.0,531.0,529.51,529.9,19478.0,527.8298,527.8298,526.3487,526.7363,19478.0
2024-07-08 15:50:00,529.89,530.23,529.46,529.98,121357.0,526.7264,527.0644,526.299,526.8158,121357.0
2024-07-09 09:30:00,530.97,531.36,529.21,530.0,58349.0,527.7999,528.1876,526.0504,526.8357,58349.0
2024-07-09 09:40:00,531.31,531.31,529.01,530.31,2579.0,528.1379,528.1379,525.8516,527.1439,2579.0
2024-07-09 09:50:00,530.53,531.17,529.3,531.17,8745.0,527.3626,527.9987,526.1399,527.9987,8745.0
2024-07-09 10:00:00,530.05,530.05,528.51,528.75,3207.0,526.8854,526.8854,525.3546,525.5932,3207.0
2024-07-09 10:10:00,528.25,529.33,527.82,528.98,2316.0,525.0962,526.1697,524.6687,525.8218,2316.0
2024-07-09 10:20:00,527.99,528.53,526.79,527.54,11026.0,524.8377,525.3745,523.6449,524.3904,11026.0
2024-07-09 10:30:00,527.27,528.05,527.01,528.05,1189.0,524.122,524.8974,523.8636,524.8974,1189.0
2024-07-09 10:40:00,528.0,528.04,527.33,527.59,5842.0,524.8477,524.8874,524.1817,524.4401,5842.0
2024-07-09 10:50:00,527.26,527.26,526.51,526.51,341.0,524.1121,524.1121,523.3666,523.3666,341.0
2024-07-09 11:00:00,526.89,527.18,526.66,526.66,530.0,523.7443,524.0326,523.5157,523.5157,530.0
2024-07-09 11:10:00,526.78,528.32,526.76,527.49,1539.0,523.635,525.1658,523.6151,524.3407,1539.0
2024-07-09 11:20:00,527.63,527.65,527.09,527.09,700.0,524.4799,524.4998,523.9431,523.9431,700.0
2024-07-09 11:30:00,527.54,529.0,527.52,529.0,9794.0,524.3904,525.8417,524.3705,525.8417,9794.0
2024-07-09 11:40:00,529.0,529.75,528.91,529.75,13554.0,525.8417,526.5872,525.7522,526.5872,13554.0
2024-07-09 11:50:00,529.75,530.55,529.75,530.2,59510.0,526.5872,527.3824,526.5872,527.0345,59510.0
2024-07-09 12:00:00,530.43,531.06,529.92,530.73,7227.0,527.2632,527.8894,526.7562,527.5614,7227.0
2024-07-09 12:10:00,530.73,530.73,529.7,530.35,33957.0,527.5614,527.5614,526.5375,527.1836,33957.0
2024-07-09 12:20:00,530.12,530.76,529.54,530.49,3070.0,526.955,527.5912,526.3785,527.3228,3070.0
2024-07-09 12:30:00,530.8,530.87,530.28,530.29,500.0,527.631,527.7005,527.1141,527.124,500.0
2024-07-09 12:40:00,530.3,533.08,530.29,533.08,21315.0,527.1339,529.8973,527.124,529.8973,21315.0
2024-07-09 12:50:00,532.63,532.66,531.36,531.95,47023.0,529.45,529.4798,528.1876,528.7741,47023.0
2024-07-09 13:00:00,531.94,534.09,531.94,533.96,16677.0,528.7641,530.9013,528.7641,530.7721,16677.0
2024-07-09 13:10:00,533.57,534.3,532.43,533.46,1451.0,530.3844,531.1101,529.2512,530.2751,1451.0
2024-07-09 13:20:00,533.09,534.18,532.71,533.82,3742.0,529.9073,530.9908,529.5295,530.6329,3742.0
2024-07-09 13:30:00,533.6,534.38,533.17,533.17,1304.0,530.4142,531.1896,529.9868,529.9868,1304.0
2024-07-09 13:40:00,533.16,534.21,533.15,533.97,3712.0,529.9769,531.0206,529.9669,530.782,3712.0
2024-07-09 13:50:00,533.35,533.5,532.9,533.2,59507.0,530.1657,530.3148,529.7184,530.0166,59507.0
2024-07-09 14:00:00,533.01,534.19,533.01,533.98,2021.0,529.8278,531.0007,529.8278,530.792,2021.0
2024-07-09 14:10:00,534.0,534.14,532.8,533.42,28931.0,530.8118,530.951,529.619,530.2353,28931.0
2024-07-09 14:20:00,533.39,533.4,532.28,532.6,22970.0,530.2055,530.2154,529.1021,529.4202,22970.0
2024-07-09 14:30:00,532.39,533.1,532.31,533.02,1305.0,529.2115,529.9172,529.1319,529.8377,1305.0
2024-07-09 14:40:00,533.1,533.1,532.3,533.09,3972.0,529.9172,529.9172,529.122,529.9073,3972.0
2024-07-09 14:50:00,533.08,533.1,532.73,533.0,1100.0,529.8973,529.9172,529.5494,529.8178,1100.0
2024-07-09 15:00:00,533.02,533.49,532.52,533.49,1986.0,529.8377,530.3049,529.3407,530.3049,1986.0
2024-07-09 15:10:00,533.0,533.35,533.0,533.09,1242.0,529.8178,530.1657,529.8178,529.9073,1242.0
2024-07-09 15:20:00,533.06,533.11,532.39,532.4,2408.0,529.8775,529.9272,529.2115,529.2214,2408.0
2024-07-09 15:30:00,532.4,532.99,532.33,532.99,44704.0,529.2214,529.8079,529.1518,529.8079,44704.0
2024-07-09 15:40:00,533.0,533.47,532.67,533.23,4999.0,529.8178,530.285,529.4898,530.0464,4999.0
2024-07-09 15:50:00,532.96,533.09,530.58,530.64,39847.0,529.7781,529.9073,527.4123,527.4719,39847.0
2024-07-10 09:30:00,533.62,535.01,530.93,532.87,10303.0,530.4341,531.8158,527.7602,529.6886,10303.0
2024-07-10 09:40:00,531.31,533.4,529.5,533.34,9189.0,528.1379,530.2154,526.3387,530.1558,9189.0
2024-07-10 09:50:00,533.45,534.17,532.79,532.79,2213.0,530.2651,530.9808,529.6091,529.6091,2213.0
2024-07-10 10:00:00,534.49,536.48,534.2,536.48,5007.0,531.2989,533.277,531.0107,533.277,5007.0
2024-07-10 10:10:00,536.32,536.32,533.07,533.8,4633.0,533.118,533.118,529.8874,530.613,4633.0
2024-07-10 10:20:00,533.13,534.01,532.62,533.7,1859.0,529.947,530.8218,529.4401,530.5136,1859.0
2024-07-10 10:30:00,534.0,535.07,534.0,534.39,2480.0,530.8118,531.8755,530.8118,531.1995,2480.0
2024-07-10 10:40:00,534.38,534.9,533.78,534.63,7084.0,531.1896,531.7065,530.5932,531.4381,7084.0
2024-07-10 10:50:00,534.76,536.08,534.65,536.06,6922.0,531.5673,532.8794,531.458,532.8595,6922.0
2024-07-10 11:00:00,536.06,536.68,535.91,536.68,2752.0,532.8595,533.4758,532.7104,533.4758,2752.0
2024-07-10 11:10:00,536.68,536.7,535.55,535.64,17117.0,533.4758,533.4957,532.3526,532.4421,17117.0
2024-07-10 11:20:00,536.0,536.67,535.75,536.16,4944.0,532.7999,533.4659,532.5514,532.959,4944.0
2024-07-10 11:30:00,535.63,537.26,535.63,537.26,8283.0,532.4321,534.0524,532.4321,534.0524,8283.0
2024-07-10 11:40:00,537.41,539.24,536.87,539.24,3434.0,534.2015,536.0206,533.6647,536.0206,3434.0
2024-07-10 11:50:00,539.22,540.17,538.14,538.49,9047.0,536.0007,536.945,534.9271,535.275,9047.0
2024-07-10 12:00:00,538.59,540.05,538.59,539.77,1500.0,535.3744,536.8257,535.3744,536.5474,1500.0
2024-07-10 12:10:00,539.98,541.2,539.98,540.9,10064.0,536.7561,537.9689,536.7561,537.6707,10064.0
2024-07-10 12:20:00,541.16,542.75,541.09,542.45,2609.0,537.9291,539.5096,537.8595,539.2114,2609.0
2024-07-10 12:30:00,542.25,542.67,541.9,542.67,7179.0,539.0126,539.4301,538.6647,539.4301,7179.0
2024-07-10 12:40:00,542.83,543.77,542.4,543.51,5992.0,539.5891,540.5235,539.1617,540.2651,5992.0
2024-07-10 12:50:00,543.45,544.52,542.73,544.48,7743.0,540.2054,541.269,539.4897,541.2293,7743.0
2024-07-10 13:00:00,544.48,544.74,543.63,544.13,5422.0,541.2293,541.4877,540.3844,540.8814,5422.0
2024-07-10 13:10:00,544.57,544.57,543.06,543.47,3520.0,541.3187,541.3187,539.8178,540.2253,3520.0
2024-07-10 13:20:00,543.59,544.11,542.63,543.15,3367.0,540.3446,540.8615,539.3903,539.9072,3367.0
2024-07-10 13:30:00,543.18,543.18,542.44,542.44,3337.0,539.937,539.937,539.2015,539.2015,3337.0
2024-07-10 13:40:00,542.37,542.91,541.65,542.18,4104.0,539.1319,539.6687,538.4162,538.943,4104.0
2024-07-10 13:50:00,542.13,543.21,542.13,542.96,600.0,538.8933,539.9669,538.8933,539.7184,600.0
2024-07-10 14:00:00,542.82,542.82,541.89,542.05,1719.0,539.5792,539.5792,538.6547,538.8138,1719.0
2024-07-10 14:10:00,542.1,542.77,542.09,542.72,1924.0,538.8635,539.5295,538.8535,539.4798,1924.0
2024-07-10 14:20:00,542.3,543.02,542.3,542.62,3200.0,539.0623,539.778,539.0623,539.3804,3200.0
2024-07-10 14:30:00,542.79,542.96,542.05,542.88,3419.0,539.5494,539.7184,538.8138,539.6388,3419.0
2024-07-10 14:40:00,542.96,543.91,542.62,543.62,10936.0,539.7184,540.6627,539.3804,540.3744,10936.0
2024-07-10 14:50:00,543.61,544.01,543.22,544.01,2260.0,540.3645,540.7621,539.9768,540.7621,2260.0
2024-07-10 15:00:00,543.93,544.36,543.7,544.18,3606.0,540.6826,541.11,540.4539,540.9311,3606.0
2024-07-10 15:10:00,544.09,544.4,544.0,544.0,1900.0,540.8416,541.1498,540.7521,540.7521,1900.0
2024-07-10 15:20:00,543.81,545.23,543.79,545.23,4040.0,540.5633,541.9748,540.5434,541.9748,4040.0
2024-07-10 15:30:00,544.84,546.07,544.76,546.07,9257.0,541.5871,542.8098,541.5076,542.8098,9257.0
2024-07-10 15:40:00,546.32,546.35,544.6,545.46,18304.0,543.0583,543.0881,541.3486,542.2034,18304.0
2024-07-10 15:50:00,545.68,546.29,544.95,545.12,29343.0,542.4221,543.0285,541.6965,541.8655,29343.0
2024-07-11 09:30:00,541.36,549.09,541.36,548.46,13308.0,538.1279,545.8118,538.1279,545.1855,13308.0
2024-07-11 09:40:00,548.17,551.11,547.0,549.38,9950.0,544.8972,547.8197,543.7342,546.1,9950.0
2024-07-11 09:50:00,549.36,550.35,548.0,550.05,6916.0,546.0801,547.0642,544.7283,546.766,6916.0
2024-07-11 10:00:00,548.77,551.11,548.77,549.01,10048.0,545.4937,547.8197,545.4937,545.7322,10048.0
2024-07-11 10:10:00,548.7,551.16,548.38,549.73,28087.0,545.4241,547.8694,545.106,546.4479,28087.0
2024-07-11 10:20:00,549.73,550.88,548.83,549.1,14447.0,546.4479,547.5911,545.5533,545.8217,14447.0
2024-07-11 10:30:00,548.81,550.46,548.0,549.21,3780.0,545.5334,547.1736,544.7283,545.931,3780.0
2024-07-11 10:40:00,549.49,549.93,548.73,549.93,2398.0,546.2094,546.6467,545.4539,546.6467,2398.0
2024-07-11 10:50:00,550.09,550.53,548.75,549.23,6233.0,546.8058,547.2432,545.4738,545.9509,6233.0
2024-07-11 11:00:00,549.35,550.73,548.95,550.3,5258.0,546.0702,547.442,545.6726,547.0145,5258.0
2024-07-11 11:10:00,550.5,550.5,549.41,549.96,2839.0,547.2133,547.2133,546.1298,546.6766,2839.0
2024-07-11 11:20:00,550.0,552.88,549.99,552.88,7291.0,546.7163,549.5791,546.7064,549.5791,7291.0
2024-07-11 11:30:00,552.73,554.83,552.54,553.58,5415.0,549.43,551.5175,549.2412,550.2749,5415.0
2024-07-11 11:40:00,554.23,555.33,552.89,552.89,2708.0,550.9211,552.0145,549.5891,549.5891,2708.0
2024-07-11 11:50:00,552.43,553.09,552.19,552.2,3359.0,549.1318,549.7879,548.8932,548.9032,3359.0
2024-07-11 12:00:00,552.67,552.97,551.37,551.38,18228.0,549.3704,549.6686,548.0781,548.0881,18228.0
2024-07-11 12:10:00,552.0,552.0,550.1,550.39,1430.0,548.7044,548.7044,546.8157,547.104,1430.0
2024-07-11 12:20:00,550.7,551.72,550.7,550.92,1594.0,547.4121,548.4261,547.4121,547.6308,1594.0
2024-07-11 12:30:00,550.99,551.49,550.89,551.14,1799.0,547.7004,548.1974,547.601,547.8495,1799.0
2024-07-11 12:40:00,551.09,551.18,550.25,550.25,952.0,547.7998,547.8893,546.9648,546.9648,952.0
2024-07-11 12:50:00,550.14,550.47,549.48,550.07,2226.0,546.8555,547.1835,546.1994,546.7859,2226.0
2024-07-11 13:00:00,550.16,550.52,549.5,550.45,1180.0,546.8754,547.2332,546.2193,547.1636,1180.0
2024-07-11 13:10:00,549.65,551.41,549.65,551.31,1269.0,546.3684,548.1179,546.3684,548.0185,1269.0
2024-07-11 13:20:00,551.23,551.69,551.22,551.69,653.0,547.939,548.3962,547.929,548.3962,653.0
2024-07-11 13:30:00,551.45,551.63,550.63,551.63,1508.0,548.1577,548.3366,547.3426,548.3366,1508.0
2024-07-11 13:40:00,551.68,552.45,551.66,552.45,948.0,548.3863,549.1517,548.3664,549.1517,948.0
2024-07-11 13:50:00,552.45,554.01,552.27,554.01,2000.0,549.1517,550.7024,548.9728,550.7024,2000.0
2024-07-11 14:00:00,553.89,555.54,553.38,555.54,4300.0,550.5831,552.2232,550.0761,552.2232,4300.0
2024-07-11 14:10:00,555.15,555.16,554.22,554.96,57999.0,551.8356,551.8455,550.9111,551.6467,57999.0
2024-07-11 14:20:00,554.85,555.05,554.16,554.24,1311.0,551.5374,551.7362,550.8515,550.931,1311.0
2024-07-11 14:30:00,554.03,554.77,554.03,554.23,1610.0,550.7223,551.4578,550.7223,550.9211,1610.0
2024-07-11 14:40:00,554.49,554.63,553.67,553.67,2261.0,551.1795,551.3187,550.3644,550.3644,2261.0
2024-07-11 14:50:00,554.14,554.22,553.79,553.89,2253.0,550.8316,550.9111,550.4837,550.5831,2253.0
2024-07-11 15:00:00,554.08,554.14,553.59,553.62,1661.0,550.772,550.8316,550.2849,550.3147,1661.0
2024-07-11 15:10:00,553.45,554.59,553.29,554.59,3183.0,550.1457,551.2789,549.9867,551.2789,3183.0
2024-07-11 15:20:00,554.56,555.0,554.34,554.47,2926.0,551.2491,551.6865,551.0304,551.1596,2926.0
2024-07-11 15:30:00,554.39,555.33,554.39,555.0,4328.0,551.0801,552.0145,551.0801,551.6865,4328.0
2024-07-11 15:40:00,555.38,556.67,555.35,555.76,6354.0,552.0642,553.3465,552.0344,552.4419,6354.0
2024-07-11 15:50:00,555.86,556.89,555.39,555.43,26727.0,552.5413,553.5652,552.0741,552.1139,26727.0
2024-07-12 09:30:00,557.41,560.15,557.41,559.45,6280.0,554.0821,556.8057,554.0821,556.1099,6280.0
2024-07-12 09:40:00,560.08,562.32,558.76,561.71,4257.0,556.7361,558.9628,555.424,558.3564,4257.0
2024-07-12 09:50:00,562.16,563.18,561.72,562.76,2279.0,558.8037,559.8176,558.3663,559.4001,2279.0
2024-07-12 10:00:00,560.14,564.75,560.14,563.04,9046.0,556.7958,561.3783,556.7958,559.6785,9046.0
2024-07-12 10:10:00,563.35,563.35,562.29,562.66,5619.0,559.9866,559.9866,558.9329,559.3007,5619.0
2024-07-12 10:20:00,562.68,564.24,562.64,563.86,4599.0,559.3206,560.8713,559.2809,560.4936,4599.0
2024-07-12 10:30:00,563.51,563.52,561.55,563.41,3185.0,560.1457,560.1556,558.1974,560.0463,3185.0
2024-07-12 10:40:00,562.71,562.71,561.09,561.12,2853.0,559.3504,559.3504,557.7401,557.7699,2853.0
2024-07-12 10:50:00,560.16,561.44,560.05,560.36,1115.0,556.8157,558.088,556.7063,557.0145,1115.0
2024-07-12 11:00:00,560.35,560.35,558.48,558.81,2195.0,557.0045,557.0045,555.1457,555.4737,2195.0
2024-07-12 11:10:00,558.44,559.71,558.38,558.84,1659.0,555.1059,556.3683,555.0463,555.5035,1659.0
2024-07-12 11:20:00,559.05,559.31,557.65,559.13,1816.0,555.7123,555.9707,554.3206,555.7918,1816.0
2024-07-12 11:30:00,559.18,559.18,556.02,556.02,3514.0,555.8415,555.8415,552.7004,552.7004,3514.0
2024-07-12 11:40:00,556.11,557.27,556.09,556.61,7056.0,552.7898,553.9429,552.77,553.2869,7056.0
2024-07-12 11:50:00,556.77,556.78,555.98,556.25,1212.0,553.4459,553.4558,552.6606,552.929,1212.0
2024-07-12 12:00:00,555.71,556.96,555.71,555.82,3109.0,552.3922,553.6348,552.3922,552.5016,3109.0
2024-07-12 12:10:00,555.62,556.61,555.62,556.61,400.0,552.3028,553.2869,552.3028,553.2869,400.0
2024-07-12 12:20:00,556.19,556.19,554.74,555.25,1891.0,552.8694,552.8694,551.428,551.935,1891.0
2024-07-12 12:30:00,555.46,556.13,554.89,555.68,1909.0,552.1437,552.8097,551.5771,552.3624,1909.0
2024-07-12 12:40:00,555.42,555.43,554.89,554.89,900.0,552.104,552.1139,551.5771,551.5771,900.0
2024-07-12 12:50:00,555.09,555.55,554.98,555.55,700.0,551.7759,552.2332,551.6666,552.2332,700.0
2024-07-12 13:00:00,555.2,555.43,554.18,554.19,800.0,551.8853,552.1139,550.8714,550.8813,800.0
2024-07-12 13:10:00,554.63,555.35,553.75,554.03,4003.0,551.3187,552.0344,550.4439,550.7223,4003.0
2024-07-12 13:20:00,554.02,554.19,553.75,554.19,760.0,550.7123,550.8813,550.4439,550.8813,760.0
2024-07-12 13:30:00,554.14,555.29,553.84,554.92,1505.0,550.8316,551.9747,550.5334,551.6069,1505.0
2024-07-12 13:40:00,554.61,555.81,554.58,555.57,8397.0,551.2988,552.4916,551.269,552.2531,8397.0
2024-07-12 13:50:00,555.57,556.54,555.56,556.01,3043.0,552.2531,553.2173,552.2431,552.6904,3043.0
2024-07-12 14:00:00,555.34,555.93,555.22,555.93,8824.0,552.0244,552.6109,551.9052,552.6109,8824.0
2024-07-12 14:10:00,555.69,556.56,555.69,556.5,2418.0,552.3723,553.2372,552.3723,553.1775,2418.0
2024-07-12 14:20:00,556.76,557.78,556.76,556.93,4254.0,553.436,554.4499,553.436,553.6049,4254.0
2024-07-12 14:30:00,556.65,557.3,555.87,557.3,3041.0,553.3266,553.9727,552.5513,553.9727,3041.0
2024-07-12 14:40:00,557.06,558.43,557.04,558.43,5664.0,553.7342,555.096,553.7143,555.096,5664.0
2024-07-12 14:50:00,558.44,558.44,556.72,556.99,3219.0,555.1059,555.1059,553.3962,553.6646,3219.0
2024-07-12 15:00:00,557.08,558.52,556.6,557.18,17619.0,553.7541,555.1855,553.2769,553.8535,17619.0
2024-07-12 15:10:00,557.09,557.94,557.09,557.75,2200.0,553.764,554.6089,553.764,554.4201,2200.0
2024-07-12 15:20:00,557.81,558.31,556.93,557.25,5392.0,554.4797,554.9767,553.6049,553.923,5392.0
2024-07-12 15:30:00,557.25,558.05,556.79,557.08,5400.0,553.923,554.7183,553.4658,553.7541,5400.0
2024-07-12 15:40:00,557.35,557.35,556.31,556.37,5582.0,554.0224,554.0224,552.9886,553.0483,5582.0
2024-07-12 15:50:00,556.0,556.03,553.66,554.89,22215.0,552.6805,552.7103,550.3545,551.5771,22215.0
2024-07-15 09:30:00,557.98,557.98,553.52,557.34,9617.0,554.6487,554.6487,550.2153,554.0125,9617.0
2024-07-15 09:40:00,557.54,557.54,553.44,557.23,8622.0,554.2113,554.2113,550.1358,553.9032,8622.0
2024-07-15 09:50:00,557.23,559.46,555.71,555.72,4091.0,553.9032,556.1198,552.3922,552.4022,4091.0
2024-07-15 10:00:00,555.67,558.74,555.67,557.44,4396.0,552.3525,555.4041,552.3525,554.1119,4396.0
2024-07-15 10:10:00,557.44,558.47,556.1,558.34,10233.0,554.1119,555.1358,552.7799,555.0065,10233.0
2024-07-15 10:20:00,558.95,559.4,557.77,557.91,3249.0,555.6129,556.0602,554.4399,554.5791,3249.0
2024-07-15 10:30:00,558.1,559.88,557.93,558.73,2950.0,554.768,556.5373,554.599,555.3942,2950.0
2024-07-15 10:40:00,559.4,560.0,558.72,559.05,4043.0,556.0602,556.6566,555.3843,555.7123,4043.0
2024-07-15 10:50:00,559.0,559.24,557.77,558.36,3721.0,555.6626,555.9012,554.4399,555.0264,3721.0
2024-07-15 11:00:00,558.36,559.03,557.94,558.16,2638.0,555.0264,555.6924,554.6089,554.8276,2638.0
2024-07-15 11:10:00,558.06,558.85,558.01,558.85,1440.0,554.7282,555.5135,554.6785,555.5135,1440.0
2024-07-15 11:20:00,559.34,560.42,559.26,559.51,1665.0,556.0006,557.0741,555.921,556.1695,1665.0
2024-07-15 11:30:00,559.43,559.81,558.82,559.81,3981.0,556.09,556.4678,555.4837,556.4678,3981.0
2024-07-15 11:40:00,559.81,561.49,559.04,560.79,2665.0,556.4678,558.1377,555.7023,557.4419,2665.0
2024-07-15 11:50:00,560.56,562.26,560.55,561.92,3708.0,557.2133,558.9031,557.2033,558.5652,3708.0
2024-07-15 12:00:00,561.84,561.84,560.44,560.45,624.0,558.4856,558.4856,557.094,557.1039,624.0
2024-07-15 12:10:00,560.0,560.84,560.0,560.45,1107.0,556.6566,557.4916,556.6566,557.1039,1107.0
2024-07-15 12:20:00,559.99,560.2,559.63,559.96,1321.0,556.6467,556.8554,556.2888,556.6169,1321.0
2024-07-15 12:30:00,559.63,560.17,559.25,559.3,1431.0,556.2888,556.8256,555.9111,555.9608,1431.0
2024-07-15 12:40:00,558.76,559.0,557.93,558.45,883.0,555.424,555.6626,554.599,555.1159,883.0
2024-07-15 12:50:00,558.09,558.09,556.92,556.92,1243.0,554.758,554.758,553.595,553.595,1243.0
2024-07-15 13:00:00,556.29,558.96,556.29,558.68,2090.0,552.9688,555.6228,552.9688,555.3445,2090.0
2024-07-15 13:10:00,558.68,558.68,557.99,558.0,400.0,555.3445,555.3445,554.6586,554.6686,400.0
2024-07-15 13:20:00,558.37,558.37,557.41,557.41,2359.0,555.0363,555.0363,554.0821,554.0821,2359.0
2024-07-15 13:30:00,557.41,557.41,555.94,557.16,2570.0,554.0821,554.0821,552.6209,553.8336,2570.0
2024-07-15 13:40:00,557.11,557.17,555.68,555.69,1033.0,553.7839,553.8435,552.3624,552.3723,1033.0
2024-07-15 13:50:00,556.24,557.0,556.12,556.55,1411.0,552.9191,553.6745,552.7998,553.2272,1411.0
2024-07-15 14:00:00,556.54,557.45,556.54,557.39,2922.0,553.2173,554.1218,553.2173,554.0622,2922.0
2024-07-15 14:10:00,557.93,558.24,556.77,557.25,2000.0,554.599,554.9071,553.4459,553.923,2000.0
2024-07-15 14:20:00,557.25,557.87,557.17,557.86,2252.0,553.923,554.5393,553.8435,554.5294,2252.0
2024-07-15 14:30:00,557.77,557.78,556.4,556.4,1361.0,554.4399,554.4499,553.0781,553.0781,1361.0
2024-07-15 14:40:00,557.16,557.54,557.16,557.25,1483.0,553.8336,554.2113,553.8336,553.923,1483.0
2024-07-15 14:50:00,557.28,557.35,556.36,556.99,6962.0,553.9529,554.0224,553.0383,553.6646,6962.0
2024-07-15 15:00:00,557.13,557.51,556.85,557.35,1275.0,553.8038,554.1815,553.5254,554.0224,1275.0
2024-07-15 15:10:00,557.25,557.39,556.4,556.91,3069.0,553.923,554.0622,553.0781,553.5851,3069.0
2024-07-15 15:20:00,557.43,557.59,556.87,557.13,2805.0,554.102,554.261,553.5453,553.8038,2805.0
2024-07-15 15:30:00,557.09,557.25,555.9,555.95,1962.0,553.764,553.923,552.5811,552.6308,1962.0
2024-07-15 15:40:00,555.75,556.0,554.24,554.79,6315.0,552.432,552.6805,550.931,551.4777,6315.0
2024-07-15 15:50:00,554.51,556.68,554.39,556.64,17068.0,551.1994,553.3564,551.0801,553.3167,17068.0
2024-07-16 09:30:00,559.18,561.0,558.61,561.0,3541.0,555.8415,557.6506,555.2749,557.6506,3541.0
2024-07-16 09:40:00,560.65,563.36,559.59,562.76,2559.0,557.3027,559.9966,556.2491,559.4001,2559.0
2024-07-16 09:50:00,563.71,565.64,563.63,565.64,1986.0,560.3445,562.2629,560.2649,562.2629,1986.0
2024-07-16 10:00:00,565.61,566.7,564.87,566.25,2859.0,562.2331,563.3166,561.4975,562.8693,2859.0
2024-07-16 10:10:00,566.5,566.5,564.58,565.12,2900.0,563.1178,563.1178,561.2093,561.746,2900.0
2024-07-16 10:20:00,565.21,567.08,565.0,567.08,2841.0,561.8355,563.6943,561.6268,563.6943,2841.0
2024-07-16 10:30:00,567.08,568.18,565.99,568.18,2012.0,563.6943,564.7878,562.6109,564.7878,2012.0
2024-07-16 10:40:00,567.64,569.18,567.63,569.18,4730.0,564.251,565.7818,564.2411,565.7818,4730.0
2024-07-16 10:50:00,568.68,569.21,566.97,567.58,1972.0,565.2848,565.8116,563.585,564.1914,1972.0
2024-07-16 11:00:00,567.58,572.84,567.58,570.95,8464.0,564.1914,569.42,564.1914,567.5412,8464.0
2024-07-16 11:10:00,571.58,573.58,571.58,572.02,2000.0,568.1675,570.1555,568.1675,568.6049,2000.0
2024-07-16 11:20:00,572.33,572.33,571.01,572.15,4097.0,568.913,568.913,567.6009,568.7341,4097.0
2024-07-16 11:30:00,572.15,572.42,570.54,571.73,3127.0,568.7341,569.0025,567.1337,568.3166,3127.0
2024-07-16 11:40:00,572.31,573.53,572.17,572.18,1834.0,568.8931,570.1058,568.754,568.7639,1834.0
2024-07-16 11:50:00,572.5,572.98,571.94,572.98,2982.0,569.082,569.5591,568.5253,569.5591,2982.0
2024-07-16 12:00:00,572.85,573.32,572.85,573.12,750.0,569.4299,569.8971,569.4299,569.6983,750.0
2024-07-16 12:10:00,572.94,572.94,571.95,572.52,1157.0,569.5194,569.5194,568.5353,569.1019,1157.0
2024-07-16 12:20:00,573.08,574.81,573.02,574.81,6622.0,569.6585,571.3782,569.5989,571.3782,6622.0
2024-07-16 12:30:00,574.05,575.53,574.04,575.15,5706.0,570.6227,572.0939,570.6128,571.7162,5706.0
2024-07-16 12:40:00,574.73,575.32,574.67,575.0,4374.0,571.2987,571.8852,571.239,571.5671,4374.0
2024-07-16 12:50:00,574.62,575.77,574.46,575.77,4514.0,571.1893,572.3325,571.0303,572.3325,4514.0
2024-07-16 13:00:00,575.91,576.22,575.37,575.48,2607.0,572.4716,572.7798,571.9349,572.0442,2607.0
2024-07-16 13:10:00,575.24,575.49,574.4,574.57,7474.0,571.8056,572.0541,570.9706,571.1396,7474.0
2024-07-16 13:20:00,574.91,575.47,574.45,574.92,3381.0,571.4776,572.0343,571.0203,571.4875,3381.0
2024-07-16 13:30:00,574.94,575.89,573.58,575.62,3260.0,571.5074,572.4517,570.1555,572.1834,3260.0
2024-07-16 13:40:00,575.33,575.89,574.93,575.85,3306.0,571.8951,572.4517,571.4975,572.412,3306.0
2024-07-16 13:50:00,575.93,576.94,575.92,576.94,1609.0,572.4915,573.4955,572.4816,573.4955,1609.0
2024-07-16 14:00:00,577.15,577.6,576.7,577.6,3405.0,573.7042,574.1515,573.2569,574.1515,3405.0
2024-07-16 14:10:00,577.76,577.76,576.3,576.74,7480.0,574.3106,574.3106,572.8593,573.2967,7480.0
2024-07-16 14:20:00,576.75,577.23,576.59,576.79,2353.0,573.3066,573.7837,573.1476,573.3464,2353.0
2024-07-16 14:30:00,577.01,577.67,575.92,577.4,7194.0,573.5651,574.2211,572.4816,573.9527,7194.0
2024-07-16 14:40:00,577.6,578.25,577.17,578.11,6125.0,574.1515,574.7977,573.7241,574.6585,6125.0
2024-07-16 14:50:00,578.08,578.5,577.52,578.15,8322.0,574.6287,575.0462,574.072,574.6983,8322.0
2024-07-16 15:00:00,578.62,579.05,577.77,577.82,7778.0,575.1655,575.5929,574.3205,574.3702,7778.0
2024-07-16 15:10:00,578.1,578.38,577.51,578.07,7028.0,574.6486,574.9269,574.0621,574.6187,7028.0
2024-07-16 15:20:00,578.07,578.09,577.08,578.03,5969.0,574.6187,574.6386,573.6346,574.579,5969.0
2024-07-16 15:30:00,578.02,578.16,577.27,577.31,5889.0,574.569,574.7082,573.8235,573.8633,5889.0
2024-07-16 15:40:00,577.42,577.42,576.05,576.64,10120.0,573.9726,573.9726,572.6108,573.1973,10120.0
2024-07-16 15:50:00,576.74,578.36,576.69,576.86,38751.0,573.2967,574.907,573.247,573.416,38751.0
2024-07-17 09:30:00,572.85,573.29,566.83,572.06,6754.0,569.4299,569.8673,563.4458,568.6446,6754.0
2024-07-17 09:40:00,573.36,573.36,569.73,572.01,5672.0,569.9369,569.9369,566.3285,568.5949,5672.0
2024-07-17 09:50:00,571.21,573.17,570.34,571.07,3150.0,567.7997,569.748,566.9349,567.6605,3150.0
2024-07-17 10:00:00,571.01,572.2,566.35,566.36,5159.0,567.6009,568.7838,562.9687,562.9786,5159.0
2024-07-17 10:10:00,566.76,568.93,566.76,568.92,1865.0,563.3763,565.5333,563.3763,565.5234,1865.0
2024-07-17 10:20:00,568.98,568.98,567.04,568.36,2555.0,565.583,565.583,563.6546,564.9667,2555.0
2024-07-17 10:30:00,567.11,568.43,566.76,567.39,2115.0,563.7242,565.0363,563.3763,564.0025,2115.0
2024-07-17 10:40:00,567.39,567.84,566.52,567.05,1687.0,564.0025,564.4498,563.1377,563.6645,1687.0
2024-07-17 10:50:00,566.21,567.44,566.19,566.19,2099.0,562.8295,564.0522,562.8097,562.8097,2099.0
2024-07-17 11:00:00,566.48,566.88,564.93,566.6,6474.0,563.0979,563.4955,561.5572,563.2172,6474.0
2024-07-17 11:10:00,566.39,568.53,566.26,568.18,2847.0,563.0085,565.1357,562.8792,564.7878,2847.0
2024-07-17 11:20:00,568.79,569.29,567.95,568.24,1014.0,565.3941,565.8912,564.5592,564.8474,1014.0
2024-07-17 11:30:00,567.85,569.41,567.81,569.09,1820.0,564.4598,566.0104,564.42,565.6923,1820.0
2024-07-17 11:40:00,569.3,570.0,568.95,570.0,2900.0,565.9011,566.5969,565.5532,566.5969,2900.0
2024-07-17 11:50:00,570.0,571.06,569.54,570.28,8180.0,566.5969,567.6506,566.1397,566.8752,8180.0
2024-07-17 12:00:00,571.03,571.86,570.87,571.42,2700.0,567.6208,568.4458,567.4617,568.0084,2700.0
2024-07-17 12:10:00,570.8,572.0,570.52,572.0,2694.0,567.3921,568.585,567.1138,568.585,2694.0
2024-07-17 12:20:00,571.63,572.0,570.38,570.38,1900.0,568.2172,568.585,566.9746,566.9746,1900.0
2024-07-17 12:30:00,570.05,570.48,569.41,569.42,1400.0,566.6466,567.074,566.0104,566.0204,1400.0
2024-07-17 12:40:00,569.22,569.22,567.75,568.48,3964.0,565.8216,565.8216,564.3603,565.086,3964.0
2024-07-17 12:50:00,568.37,569.94,567.93,569.94,5539.0,564.9766,566.5373,564.5393,566.5373,5539.0
2024-07-17 13:00:00,569.27,569.9,568.78,569.34,5462.0,565.8713,566.4975,565.3842,565.9409,5462.0
2024-07-17 13:10:00,569.13,569.14,567.18,567.31,6036.0,565.7321,565.742,563.7938,563.923,6036.0
2024-07-17 13:20:00,567.2,567.65,566.64,567.44,5201.0,563.8136,564.2609,563.257,564.0522,5201.0
2024-07-17 13:30:00,567.24,567.48,566.06,566.33,3300.0,563.8534,564.092,562.6804,562.9488,3300.0
2024-07-17 13:40:00,566.57,567.75,566.32,567.75,1400.0,563.1874,564.3603,562.9389,564.3603,1400.0
2024-07-17 13:50:00,567.42,568.17,566.88,566.96,4663.0,564.0323,564.7778,563.4955,563.5751,4663.0
2024-07-17 14:00:00,566.98,566.98,565.09,566.31,5088.0,563.5949,563.5949,561.7162,562.9289,5088.0
2024-07-17 14:10:00,566.39,566.81,565.69,565.69,3872.0,563.0085,563.426,562.3126,562.3126,3872.0
2024-07-17 14:20:00,565.92,566.07,565.68,565.9,1679.0,562.5413,562.6904,562.3027,562.5214,1679.0
2024-07-17 14:30:00,565.82,566.21,565.43,565.58,3235.0,562.4419,562.8295,562.0542,562.2033,3235.0
2024-07-17 14:40:00,565.55,566.13,564.84,565.08,3828.0,562.1735,562.75,561.4677,561.7063,3828.0
2024-07-17 14:50:00,565.21,565.63,565.17,565.63,1188.0,561.8355,562.253,561.7958,562.253,1188.0
2024-07-17 15:00:00,566.01,566.02,564.29,564.88,1619.0,562.6307,562.6407,560.921,561.5075,1619.0
2024-07-17 15:10:00,565.15,566.06,565.11,565.55,2313.0,561.7759,562.6804,561.7361,562.1735,2313.0
2024-07-17 15:20:00,565.42,566.12,565.36,565.53,4273.0,562.0443,562.7401,561.9846,562.1536,4273.0
2024-07-17 15:30:00,565.51,565.82,564.17,564.18,3818.0,562.1337,562.4419,560.8017,560.8117,3818.0
2024-07-17 15:40:00,564.44,564.76,564.25,564.5,2603.0,561.0701,561.3882,560.8812,561.1298,2603.0
2024-07-17 15:50:00,564.39,565.17,563.38,564.09,20493.0,561.0204,561.7958,560.0164,560.7222,20493.0
2024-07-18 09:30:00,563.07,566.01,563.07,566.0,10769.0,559.7083,562.6307,559.7083,562.6208,10769.0
2024-07-18 09:40:00,565.76,566.94,565.76,566.94,3336.0,562.3822,563.5552,562.3822,563.5552,3336.0
2024-07-18 09:50:00,566.93,571.13,565.94,570.14,7536.0,563.5452,567.7202,562.5612,566.7361,7536.0
2024-07-18 10:00:00,570.24,572.6,569.77,570.18,6250.0,566.8355,569.1814,566.3683,566.7758,6250.0
2024-07-18 10:10:00,570.18,570.76,569.95,570.18,1300.0,566.7758,567.3524,566.5472,566.7758,1300.0
2024-07-18 10:20:00,570.23,572.0,570.2,570.34,9553.0,566.8255,568.585,566.7957,566.9349,9553.0
2024-07-18 10:30:00,570.97,571.05,568.59,568.74,2899.0,567.5611,567.6406,565.1953,565.3444,2899.0
2024-07-18 10:40:00,567.76,567.76,565.22,565.56,1000.0,564.3703,564.3703,561.8455,562.1834,1000.0
2024-07-18 10:50:00,565.87,566.35,564.01,564.75,2924.0,562.4916,562.9687,560.6427,561.3783,2924.0
2024-07-18 11:00:00,565.16,565.17,563.43,563.57,5740.0,561.7858,561.7958,560.0661,560.2053,5740.0
2024-07-18 11:10:00,563.58,564.42,562.98,562.98,888.0,560.2152,561.0502,559.6188,559.6188,888.0
2024-07-18 11:20:00,564.12,564.12,562.07,562.59,1000.0,560.752,560.752,558.7143,559.2312,1000.0
2024-07-18 11:30:00,562.92,563.56,561.81,563.56,1200.0,559.5592,560.1954,558.4558,560.1954,1200.0
2024-07-18 11:40:00,563.06,563.84,562.29,562.59,623.0,559.6983,560.4737,558.9329,559.2312,623.0
2024-07-18 11:50:00,562.59,562.59,562.5,562.51,500.0,559.2312,559.2312,559.1417,559.1516,500.0
2024-07-18 12:00:00,563.18,563.75,562.77,563.13,2073.0,559.8176,560.3842,559.4101,559.7679,2073.0
2024-07-18 12:10:00,563.76,563.76,563.19,563.2,1176.0,560.3942,560.3942,559.8276,559.8375,1176.0
2024-07-18 12:20:00,563.39,563.87,560.82,560.82,2957.0,560.0264,560.5035,557.4717,557.4717,2957.0
2024-07-18 12:30:00,560.85,561.51,560.84,561.27,500.0,557.5015,558.1576,557.4916,557.919,500.0
2024-07-18 12:40:00,561.62,562.23,561.6,562.22,790.0,558.2669,558.8733,558.2471,558.8634,790.0
2024-07-18 12:50:00,562.43,563.0,562.43,562.95,2012.0,559.0721,559.6387,559.0721,559.589,2012.0
2024-07-18 13:00:00,563.78,563.94,562.87,563.38,800.0,560.4141,560.5731,559.5095,560.0164,800.0
2024-07-18 13:10:00,563.55,563.69,563.55,563.69,200.0,560.1854,560.3246,560.1854,560.3246,200.0
2024-07-18 13:20:00,563.3,564.27,563.29,563.37,1500.0,559.9369,560.9011,559.927,560.0065,1500.0
2024-07-18 13:30:00,563.57,564.0,562.22,562.63,2600.0,560.2053,560.6327,558.8634,559.2709,2600.0
2024-07-18 13:40:00,562.63,562.64,561.68,561.82,3287.0,559.2709,559.2809,558.3266,558.4658,3287.0
2024-07-18 13:50:00,561.38,561.39,560.81,561.03,1263.0,558.0284,558.0383,557.4618,557.6805,1263.0
2024-07-18 14:00:00,560.66,560.81,559.63,559.89,3826.0,557.3127,557.4618,556.2888,556.5473,3826.0
2024-07-18 14:10:00,560.08,560.08,558.99,558.99,1351.0,556.7361,556.7361,555.6526,555.6526,1351.0
2024-07-18 14:20:00,560.13,561.11,559.99,560.99,2079.0,556.7858,557.76,556.6467,557.6407,2079.0
2024-07-18 14:30:00,560.61,561.74,560.58,561.02,1293.0,557.263,558.3862,557.2332,557.6705,1293.0
2024-07-18 14:40:00,560.69,561.9,560.62,561.9,1317.0,557.3425,558.5453,557.2729,558.5453,1317.0
2024-07-18 14:50:00,561.61,562.21,561.49,561.82,1313.0,558.257,558.8534,558.1377,558.4658,1313.0
2024-07-18 15:00:00,561.32,562.03,561.31,561.67,955.0,557.9687,558.6745,557.9588,558.3166,955.0
2024-07-18 15:10:00,561.62,561.75,560.79,560.96,1799.0,558.2669,558.3962,557.4419,557.6109,1799.0
2024-07-18 15:20:00,561.01,561.98,560.55,561.41,1575.0,557.6606,558.6248,557.2033,558.0582,1575.0
2024-07-18 15:30:00,561.62,561.62,560.01,561.51,6083.0,558.2669,558.2669,556.6666,558.1576,6083.0
2024-07-18 15:40:00,561.74,563.84,561.69,563.79,4347.0,558.3862,560.4737,558.3365,560.424,4347.0
2024-07-18 15:50:00,563.78,564.52,562.67,564.09,21448.0,560.4141,561.1496,559.3107,560.7222,21448.0
2024-07-19 09:30:00,566.04,566.59,562.27,564.9,19940.0,562.6606,563.2073,558.9131,561.5274,19940.0
2024-07-19 09:40:00,564.53,565.82,562.7,562.7,4887.0,561.1596,562.4419,559.3405,559.3405,4887.0
2024-07-19 09:50:00,563.69,564.0,561.7,563.01,5429.0,560.3246,560.6327,558.3465,559.6486,5429.0
2024-07-19 10:00:00,564.25,564.25,561.81,563.98,6885.0,560.8812,560.8812,558.4558,560.6129,6885.0
2024-07-19 10:10:00,563.91,563.93,562.54,563.13,4147.0,560.5433,560.5632,559.1815,559.7679,4147.0
2024-07-19 10:20:00,563.14,563.42,562.0,562.58,3810.0,559.7779,560.0562,558.6447,559.2212,3810.0
2024-07-19 10:30:00,562.37,562.6,560.98,561.01,4336.0,559.0125,559.2411,557.6308,557.6606,4336.0
2024-07-19 10:40:00,560.05,560.92,559.43,560.88,3716.0,556.7063,557.5711,556.09,557.5314,3716.0
2024-07-19 10:50:00,561.09,561.09,558.75,559.52,1505.0,557.7401,557.7401,555.4141,556.1795,1505.0
2024-07-19 11:00:00,560.18,560.91,559.61,559.62,1001.0,556.8355,557.5612,556.2689,556.2789,1001.0
2024-07-19 11:10:00,560.46,560.47,558.76,559.26,1890.0,557.1139,557.1238,555.424,555.921,1890.0
2024-07-19 11:20:00,559.27,559.99,557.9,557.92,1796.0,555.931,556.6467,554.5692,554.589,1796.0
2024-07-19 11:30:00,556.34,557.76,555.95,556.78,11083.0,553.0185,554.43,552.6308,553.4558,11083.0
2024-07-19 11:40:00,557.14,557.52,556.16,556.16,2501.0,553.8137,554.1914,552.8395,552.8395,2501.0
2024-07-19 11:50:00,556.37,558.51,555.51,558.51,6578.0,553.0483,555.1755,552.1934,555.1755,6578.0
2024-07-19 12:00:00,558.59,559.22,558.08,558.08,4667.0,555.255,555.8813,554.7481,554.7481,4667.0
2024-07-19 12:10:00,558.1,559.16,557.86,559.16,2293.0,554.768,555.8216,554.5294,555.8216,2293.0
2024-07-19 12:20:00,558.97,558.97,557.38,558.25,3484.0,555.6328,555.6328,554.0523,554.9171,3484.0
2024-07-19 12:30:00,558.23,559.83,558.09,558.99,1500.0,554.8972,556.4876,554.758,555.6526,1500.0
2024-07-19 12:40:00,559.33,559.33,558.69,558.69,307.0,555.9906,555.9906,555.3544,555.3544,307.0
2024-07-19 12:50:00,557.98,558.82,557.72,558.48,900.0,554.6487,555.4837,554.3902,555.1457,900.0
2024-07-19 13:00:00,557.68,557.74,556.87,557.4,1460.0,554.3505,554.4101,553.5453,554.0721,1460.0
2024-07-19 13:10:00,556.89,557.83,556.41,556.41,1407.0,553.5652,554.4996,553.0881,553.0881,1407.0
2024-07-19 13:20:00,556.68,557.57,556.3,557.57,3986.0,553.3564,554.2411,552.9787,554.2411,3986.0
2024-07-19 13:30:00,557.28,559.01,557.11,559.0,2100.0,553.9529,555.6725,553.7839,555.6626,2100.0
2024-07-19 13:40:00,559.0,560.15,558.47,560.1,1600.0,555.6626,556.8057,555.1358,556.756,1600.0
2024-07-19 13:50:00,560.58,561.24,559.9,561.24,2200.0,557.2332,557.8892,556.5572,557.8892,2200.0
2024-07-19 14:00:00,560.71,560.71,559.75,560.3,1142.0,557.3624,557.3624,556.4081,556.9548,1142.0
2024-07-19 14:10:00,559.87,559.87,558.75,558.75,1584.0,556.5274,556.5274,555.4141,555.4141,1584.0
2024-07-19 14:20:00,558.52,559.56,558.17,558.45,4415.0,555.1855,556.2192,554.8375,555.1159,4415.0
2024-07-19 14:30:00,559.02,559.51,558.67,558.67,1915.0,555.6825,556.1695,555.3346,555.3346,1915.0
2024-07-19 14:40:00,558.64,559.13,557.91,559.13,2398.0,555.3047,555.7918,554.5791,555.7918,2398.0
2024-07-19 14:50:00,559.23,559.62,559.07,559.07,2066.0,555.8912,556.2789,555.7322,555.7322,2066.0
2024-07-19 15:00:00,558.9,560.38,558.9,559.32,4940.0,555.5632,557.0343,555.5632,555.9807,4940.0
2024-07-19 15:10:00,559.22,560.67,559.22,560.1,3011.0,555.8813,557.3226,555.8813,556.756,3011.0
2024-07-19 15:20:00,560.7,561.56,560.49,560.57,2938.0,557.3524,558.2073,557.1437,557.2232,2938.0
2024-07-19 15:30:00,560.38,560.38,558.69,559.58,9727.0,557.0343,557.0343,555.3544,556.2391,9727.0
2024-07-19 15:40:00,559.55,560.11,559.25,559.94,10768.0,556.2093,556.766,555.9111,556.597,10768.0
2024-07-19 15:50:00,559.65,559.7,558.5,559.29,23412.0,556.3087,556.3584,555.1656,555.9509,23412.0
2024-07-22 09:30:00,562.01,563.85,562.01,563.85,6554.0,558.6546,560.4836,558.6546,560.4836,6554.0
2024-07-22 09:40:00,566.1,566.5,563.75,565.2,5645.0,562.7202,563.1178,560.3842,561.8256,5645.0
2024-07-22 09:50:00,566.59,566.62,560.7,560.71,5380.0,563.2073,563.2371,557.3524,557.3624,5380.0
2024-07-22 10:00:00,561.07,562.21,560.63,560.63,1796.0,557.7202,558.8534,557.2829,557.2829,1796.0
2024-07-22 10:10:00,561.66,563.08,561.03,561.05,3791.0,558.3067,559.7182,557.6805,557.7003,3791.0
2024-07-22 10:20:00,561.08,563.19,560.88,562.33,6969.0,557.7302,559.8276,557.5314,558.9727,6969.0
2024-07-22 10:30:00,561.85,562.66,561.84,562.58,349.0,558.4956,559.3007,558.4856,559.2212,349.0
2024-07-22 10:40:00,563.74,564.23,563.21,563.63,1700.0,560.3743,560.8614,559.8475,560.2649,1700.0
2024-07-22 10:50:00,564.01,566.0,563.78,566.0,888.0,560.6427,562.6208,560.4141,562.6208,888.0
2024-07-22 11:00:00,566.01,566.09,564.56,564.56,13053.0,562.6307,562.7103,561.1894,561.1894,13053.0
2024-07-22 11:10:00,565.0,565.62,564.75,565.38,2149.0,561.6268,562.2431,561.3783,562.0045,2149.0
2024-07-22 11:20:00,565.08,566.16,564.65,565.59,4436.0,561.7063,562.7798,561.2789,562.2132,4436.0
2024-07-22 11:30:00,565.24,566.0,565.24,566.0,600.0,561.8653,562.6208,561.8653,562.6208,600.0
2024-07-22 11:40:00,565.15,566.03,564.99,565.57,1250.0,561.7759,562.6506,561.6168,562.1934,1250.0
2024-07-22 11:50:00,565.72,565.87,565.27,565.52,2336.0,562.3425,562.4916,561.8952,562.1437,2336.0
2024-07-22 12:00:00,565.27,565.59,564.97,565.28,4227.0,561.8952,562.2132,561.5969,561.9051,4227.0
2024-07-22 12:10:00,566.0,566.17,565.41,565.9,4850.0,562.6208,562.7898,562.0343,562.5214,4850.0
2024-07-22 12:20:00,566.3,566.31,565.55,565.55,1828.0,562.919,562.9289,562.1735,562.1735,1828.0
2024-07-22 12:30:00,565.81,566.41,565.06,566.12,6292.0,562.4319,563.0283,561.6864,562.7401,6292.0
2024-07-22 12:40:00,565.83,566.2,565.65,566.08,2759.0,562.4518,562.8196,562.2729,562.7003,2759.0
2024-07-22 12:50:00,566.04,566.37,565.7,566.11,18804.0,562.6606,562.9886,562.3226,562.7301,18804.0
2024-07-22 13:00:00,565.96,566.32,565.73,565.82,22279.0,562.581,562.9389,562.3524,562.4419,22279.0
2024-07-22 13:10:00,565.6,565.95,564.75,565.01,2197.0,562.2232,562.5711,561.3783,561.6367,2197.0
2024-07-22 13:20:00,564.75,565.67,564.45,565.6,1602.0,561.3783,562.2928,561.08,562.2232,1602.0
2024-07-22 13:30:00,565.95,566.12,565.31,566.0,3679.0,562.5711,562.7401,561.9349,562.6208,3679.0
2024-07-22 13:40:00,566.0,566.22,565.8,566.22,2000.0,562.6208,562.8395,562.422,562.8395,2000.0
2024-07-22 13:50:00,566.13,569.19,566.1,569.19,2601.0,562.75,565.7918,562.7202,565.7918,2601.0
2024-07-22 14:00:00,569.12,569.47,568.26,568.38,2064.0,565.7222,566.0701,564.8673,564.9866,2064.0
2024-07-22 14:10:00,568.41,568.45,566.97,567.18,6939.0,565.0164,565.0562,563.585,563.7938,6939.0
2024-07-22 14:20:00,567.13,567.28,566.81,566.81,4179.0,563.744,563.8932,563.426,563.426,4179.0
2024-07-22 14:30:00,567.0,568.36,566.98,567.26,17105.0,563.6148,564.9667,563.5949,563.8733,17105.0
2024-07-22 14:40:00,567.45,568.36,566.94,567.7,7853.0,564.0621,564.9667,563.5552,564.3106,7853.0
2024-07-22 14:50:00,569.12,569.12,568.0,568.55,4146.0,565.7222,565.7222,564.6089,565.1556,4146.0
2024-07-22 15:00:00,568.03,569.91,568.03,568.75,4864.0,564.6387,566.5075,564.6387,565.3544,4864.0
2024-07-22 15:10:00,569.28,569.28,568.15,569.1,7402.0,565.8812,565.8812,564.758,565.7023,7402.0
2024-07-22 15:20:00,569.17,569.54,567.78,567.78,2610.0,565.7719,566.1397,564.3902,564.3902,2610.0
2024-07-22 15:30:00,568.38,568.94,567.21,567.45,8619.0,564.9866,565.5432,563.8236,564.0621,8619.0
2024-07-22 15:40:00,567.75,569.64,567.75,569.32,3113.0,564.3603,566.2391,564.3603,565.921,3113.0
2024-07-22 15:50:00,569.3,569.73,567.68,567.99,26404.0,565.9011,566.3285,564.2908,564.5989,26404.0
2024-07-23 09:30:00,566.64,566.99,564.84,565.03,4226.0,563.257,563.6049,561.4677,561.6566,4226.0
2024-07-23 09:40:00,565.93,568.39,565.1,567.13,6782.0,562.5512,564.9965,561.7262,563.744,6782.0
2024-07-23 09:50:00,566.45,566.92,565.72,566.92,1000.0,563.0681,563.5353,562.3425,563.5353,1000.0
2024-07-23 10:00:00,566.9,567.01,564.77,565.25,8028.0,563.5154,563.6248,561.3981,561.8753,8028.0
2024-07-23 10:10:00,565.4,567.25,565.31,566.22,7550.0,562.0244,563.8633,561.9349,562.8395,7550.0
2024-07-23 10:20:00,566.49,566.65,565.29,566.3,5209.0,563.1079,563.2669,561.915,562.919,5209.0
2024-07-23 10:30:00,566.41,567.18,566.17,566.43,12530.0,563.0283,563.7938,562.7898,563.0482,12530.0
2024-07-23 10:40:00,566.08,566.42,564.49,565.61,16693.0,562.7003,563.0383,561.1198,562.2331,16693.0
2024-07-23 10:50:00,565.8,566.32,565.55,566.32,6575.0,562.422,562.9389,562.1735,562.9389,6575.0
2024-07-23 11:00:00,567.01,567.4,566.68,567.05,7743.0,563.6248,564.0124,563.2967,563.6645,7743.0
2024-07-23 11:10:00,567.11,567.88,566.51,567.01,27167.0,563.7242,564.4896,563.1278,563.6248,27167.0
2024-07-23 11:20:00,566.65,567.11,566.08,567.0,2150.0,563.2669,563.7242,562.7003,563.6148,2150.0
2024-07-23 11:30:00,567.0,567.34,566.79,566.82,9499.0,563.6148,563.9528,563.4061,563.4359,9499.0
2024-07-23 11:40:00,567.0,568.64,566.96,568.63,2985.0,563.6148,565.245,563.5751,565.2351,2985.0
2024-07-23 11:50:00,569.2,571.24,569.11,571.23,622.0,565.8017,567.8295,565.7122,567.8196,622.0
2024-07-23 12:00:00,571.13,571.13,569.71,569.71,5181.0,567.7202,567.7202,566.3086,566.3086,5181.0
2024-07-23 12:10:00,569.46,569.46,568.1,568.1,1626.0,566.0601,566.0601,564.7083,564.7083,1626.0
2024-07-23 12:20:00,568.28,568.73,567.68,568.54,5044.0,564.8872,565.3345,564.2908,565.1456,5044.0
2024-07-23 12:30:00,568.51,568.78,568.51,568.52,400.0,565.1158,565.3842,565.1158,565.1258,400.0
2024-07-23 12:40:00,568.75,568.82,568.26,568.42,1007.0,565.3544,565.424,564.8673,565.0263,1007.0
2024-07-23 12:50:00,569.01,569.19,568.0,568.05,3234.0,565.6128,565.7918,564.6089,564.6586,3234.0
2024-07-23 13:00:00,567.83,568.36,567.75,568.0,11743.0,564.4399,564.9667,564.3603,564.6089,11743.0
2024-07-23 13:10:00,568.0,568.0,567.3,567.31,779.0,564.6089,564.6089,563.913,563.923,779.0
2024-07-23 13:20:00,567.43,568.0,567.22,567.81,1395.0,564.0423,564.6089,563.8335,564.42,1395.0
2024-07-23 13:30:00,567.61,567.61,567.35,567.37,300.0,564.2212,564.2212,563.9627,563.9826,300.0
2024-07-23 13:40:00,567.31,568.75,567.05,568.75,1295.0,563.923,565.3544,563.6645,565.3544,1295.0
2024-07-23 13:50:00,568.79,569.29,568.2,568.38,4344.0,565.3941,565.8912,564.8077,564.9866,4344.0
2024-07-23 14:00:00,568.07,568.62,568.07,568.38,2700.0,564.6784,565.2252,564.6784,564.9866,2700.0
2024-07-23 14:10:00,568.61,569.87,568.41,569.74,7712.0,565.2152,566.4677,565.0164,566.3385,7712.0
2024-07-23 14:20:00,569.7,570.1,568.15,568.15,2908.0,566.2987,566.6963,564.758,564.758,2908.0
2024-07-23 14:30:00,568.14,568.85,568.14,568.76,1600.0,564.748,565.4538,564.748,565.3643,1600.0
2024-07-23 14:40:00,568.7,568.7,568.17,568.18,2013.0,565.3047,565.3047,564.7778,564.7878,2013.0
2024-07-23 14:50:00,568.18,568.65,568.01,568.44,3423.0,564.7878,565.255,564.6188,565.0462,3423.0
2024-07-23 15:00:00,568.5,568.57,568.1,568.44,2200.0,565.1059,565.1755,564.7083,565.0462,2200.0
2024-07-23 15:10:00,568.12,568.59,567.72,567.81,1622.0,564.7281,565.1953,564.3305,564.42,1622.0
2024-07-23 15:20:00,567.55,568.42,567.53,567.61,2315.0,564.1615,565.0263,564.1417,564.2212,2315.0
2024-07-23 15:30:00,567.35,568.0,567.13,567.13,2748.0,563.9627,564.6089,563.744,563.744,2748.0
2024-07-23 15:40:00,566.72,567.43,566.42,566.82,1726.0,563.3365,564.0423,563.0383,563.4359,1726.0
2024-07-23 15:50:00,567.03,567.03,564.59,565.37,11676.0,563.6446,563.6446,561.2192,561.9946,11676.0
2024-07-24 09:30:00,561.62,562.48,561.62,562.48,2484.0,558.2669,559.1218,558.2669,559.1218,2484.0
2024-07-24 09:40:00,562.82,563.69,559.23,560.79,3904.0,559.4598,560.3246,555.8912,557.4419,3904.0
2024-07-24 09:50:00,561.13,561.13,556.47,556.94,7703.0,557.7799,557.7799,553.1477,553.6149,7703.0
2024-07-24 10:00:00,556.51,558.59,555.53,555.53,6108.0,553.1875,555.255,552.2133,552.2133,6108.0
2024-07-24 10:10:00,554.84,555.89,553.89,554.03,17307.0,551.5274,552.5712,550.5831,550.7223,17307.0
2024-07-24 10:20:00,554.38,556.96,553.83,555.33,29493.0,551.0702,553.6348,550.5235,552.0145,29493.0
2024-07-24 10:30:00,555.34,558.48,554.78,555.17,8290.0,552.0244,555.1457,551.4678,551.8555,8290.0
2024-07-24 10:40:00,555.17,555.5,554.37,555.07,8582.0,551.8555,552.1835,551.0602,551.7561,8582.0
2024-07-24 10:50:00,555.07,555.69,554.65,554.7,9115.0,551.7561,552.3723,551.3386,551.3883,9115.0
2024-07-24 11:00:00,554.73,555.28,554.66,554.71,1000.0,551.4181,551.9648,551.3485,551.3982,1000.0
2024-07-24 11:10:00,554.29,555.03,551.72,552.3,7169.0,550.9807,551.7163,548.4261,549.0026,7169.0
2024-07-24 11:20:00,552.3,552.45,551.52,551.79,4415.0,549.0026,549.1517,548.2272,548.4956,4415.0
2024-07-24 11:30:00,551.88,553.07,551.88,552.66,1663.0,548.5851,549.768,548.5851,549.3604,1663.0
2024-07-24 11:40:00,552.45,553.32,552.42,552.52,3533.0,549.1517,550.0165,549.1219,549.2213,3533.0
2024-07-24 11:50:00,552.81,553.47,552.25,552.77,2082.0,549.5095,550.1656,548.9529,549.4698,2082.0
2024-07-24 12:00:00,552.74,552.77,550.53,550.71,3270.0,549.44,549.4698,547.2432,547.4221,3270.0
2024-07-24 12:10:00,550.72,551.07,550.0,551.07,6527.0,547.432,547.7799,546.7163,547.7799,6527.0
2024-07-24 12:20:00,551.23,551.74,550.54,550.55,2985.0,547.939,548.4459,547.2531,547.263,2985.0
2024-07-24 12:30:00,550.5,550.59,550.2,550.35,2208.0,547.2133,547.3028,546.9151,547.0642,2208.0
2024-07-24 12:40:00,550.32,550.34,549.23,550.18,4771.0,547.0344,547.0543,545.9509,546.8952,4771.0
2024-07-24 12:50:00,549.74,550.52,549.74,550.3,1681.0,546.4579,547.2332,546.4579,547.0145,1681.0
2024-07-24 13:00:00,550.28,551.58,549.74,551.58,3798.0,546.9946,548.2869,546.4579,548.2869,3798.0
2024-07-24 13:10:00,551.18,551.54,550.02,550.13,3630.0,547.8893,548.2471,546.7362,546.8455,3630.0
2024-07-24 13:20:00,550.16,550.16,549.14,549.39,1007.0,546.8754,546.8754,545.8615,546.11,1007.0
2024-07-24 13:30:00,549.69,551.2,549.31,550.56,5781.0,546.4082,547.9092,546.0304,547.273,5781.0
2024-07-24 13:40:00,550.63,550.63,550.14,550.43,2428.0,547.3426,547.3426,546.8555,547.1438,2428.0
2024-07-24 13:50:00,550.42,550.43,549.67,549.67,1836.0,547.1338,547.1438,546.3883,546.3883,1836.0
2024-07-24 14:00:00,550.21,550.75,550.01,550.27,2580.0,546.9251,547.4618,546.7263,546.9847,2580.0
2024-07-24 14:10:00,550.08,550.69,550.0,550.05,1809.0,546.7958,547.4022,546.7163,546.766,1809.0
2024-07-24 14:20:00,550.06,550.14,549.33,549.42,1392.0,546.776,546.8555,546.0503,546.1398,1392.0
2024-07-24 14:30:00,550.15,550.15,549.49,549.49,1000.0,546.8654,546.8654,546.2094,546.2094,1000.0
2024-07-24 14:40:00,549.7,549.7,548.02,548.02,3309.0,546.4181,546.4181,544.7481,544.7481,3309.0
2024-07-24 14:50:00,548.6,549.95,548.6,549.95,3645.0,545.3247,546.6666,545.3247,546.6666,3645.0
2024-07-24 15:00:00,549.56,549.57,547.86,547.86,2916.0,546.2789,546.2889,544.5891,544.5891,2916.0
2024-07-24 15:10:00,547.99,549.22,547.53,548.12,4306.0,544.7183,545.941,544.2611,544.8475,4306.0
2024-07-24 15:20:00,548.07,548.09,546.69,546.69,2286.0,544.7978,544.8177,543.4261,543.4261,2286.0
2024-07-24 15:30:00,546.55,547.49,545.36,545.4,6327.0,543.2869,544.2213,542.104,542.1438,6327.0
2024-07-24 15:40:00,545.88,546.08,541.44,541.44,12822.0,542.6209,542.8197,538.2074,538.2074,12822.0
2024-07-24 15:50:00,541.7,541.7,537.57,537.84,82587.0,538.4659,538.4659,534.3605,534.6289,82587.0
2024-07-25 09:30:00,540.53,542.19,539.66,541.09,6258.0,537.3029,538.9529,536.4381,537.8595,6258.0
2024-07-25 09:40:00,541.11,544.16,539.45,544.03,3587.0,537.8794,540.9112,536.2293,540.782,3587.0
2024-07-25 09:50:00,546.06,549.52,546.06,546.65,9183.0,542.7998,546.2392,542.7998,543.3863,9183.0
2024-07-25 10:00:00,547.2,547.2,543.76,544.05,3408.0,543.933,543.933,540.5136,540.8018,3408.0
2024-07-25 10:10:00,544.46,545.5,542.95,545.21,5063.0,541.2094,542.2432,539.7084,541.9549,5063.0
2024-07-25 10:20:00,545.21,547.9,545.21,546.79,3240.0,541.9549,544.6289,541.9549,543.5255,3240.0
2024-07-25 10:30:00,546.69,547.68,545.3,545.36,17355.0,543.4261,544.4102,542.0444,542.104,17355.0
2024-07-25 10:40:00,545.07,546.21,544.59,545.76,3257.0,541.8158,542.9489,541.3386,542.5016,3257.0
2024-07-25 10:50:00,546.38,550.47,545.2,550.47,7909.0,543.1179,547.1835,541.945,547.1835,7909.0
2024-07-25 11:00:00,549.93,550.61,549.25,549.83,11996.0,546.6467,547.3227,545.9708,546.5473,11996.0
2024-07-25 11:10:00,550.04,551.3,549.65,551.16,11711.0,546.7561,548.0086,546.3684,547.8694,11711.0
2024-07-25 11:20:00,551.02,551.03,549.4,550.4,6149.0,547.7302,547.7402,546.1199,547.1139,6149.0
2024-07-25 11:30:00,549.8,553.57,549.8,553.57,3832.0,546.5175,550.265,546.5175,550.265,3832.0
2024-07-25 11:40:00,553.5,554.05,552.84,553.25,6357.0,550.1954,550.7421,549.5394,549.9469,6357.0
2024-07-25 11:50:00,553.14,553.77,552.68,553.23,10480.0,549.8376,550.4638,549.3803,549.927,10480.0
2024-07-25 12:00:00,553.61,553.95,553.22,553.55,18999.0,550.3048,550.6427,549.9171,550.2451,18999.0
2024-07-25 12:10:00,553.82,556.81,553.27,556.81,13642.0,550.5135,553.4857,549.9668,553.4857,13642.0
2024-07-25 12:20:00,557.11,558.49,557.1,558.49,2169.0,553.7839,555.1556,553.7739,555.1556,2169.0
2024-07-25 12:30:00,558.19,559.19,558.05,558.29,1810.0,554.8574,555.8515,554.7183,554.9568,1810.0
2024-07-25 12:40:00,558.61,559.36,555.0,557.34,27225.0,555.2749,556.0204,551.6865,554.0125,27225.0
2024-07-25 12:50:00,556.64,557.27,556.29,557.19,1838.0,553.3167,553.9429,552.9688,553.8634,1838.0
2024-07-25 13:00:00,558.0,559.3,557.09,558.51,1564.0,554.6686,555.9608,553.764,555.1755,1564.0
2024-07-25 13:10:00,558.56,558.56,554.89,555.04,19459.0,555.2252,555.2252,551.5771,551.7262,19459.0
2024-07-25 13:20:00,555.94,555.94,552.62,553.02,7691.0,552.6209,552.6209,549.3207,549.7183,7691.0
2024-07-25 13:30:00,553.19,553.93,552.55,553.63,3544.0,549.8873,550.6229,549.2511,550.3246,3544.0
2024-07-25 13:40:00,553.97,555.02,553.0,553.26,5090.0,550.6626,551.7064,549.6984,549.9569,5090.0
2024-07-25 13:50:00,552.92,553.78,552.88,553.29,1938.0,549.6189,550.4738,549.5791,549.9867,1938.0
2024-07-25 14:00:00,552.89,553.53,552.64,553.53,27896.0,549.5891,550.2252,549.3406,550.2252,27896.0
2024-07-25 14:10:00,553.69,555.52,553.11,554.78,3822.0,550.3843,552.2034,549.8078,551.4678,3822.0
2024-07-25 14:20:00,554.74,555.0,553.34,553.35,4437.0,551.428,551.6865,550.0364,550.0463,4437.0
2024-07-25 14:30:00,553.61,553.96,553.34,553.34,2000.0,550.3048,550.6527,550.0364,550.0364,2000.0
2024-07-25 14:40:00,553.51,553.51,549.65,549.65,4746.0,550.2054,550.2054,546.3684,546.3684,4746.0
2024-07-25 14:50:00,550.13,550.14,549.11,549.9,3046.0,546.8455,546.8555,545.8316,546.6169,3046.0
2024-07-25 15:00:00,549.48,550.7,549.48,549.71,4381.0,546.1994,547.4121,546.1994,546.4281,4381.0
2024-07-25 15:10:00,549.68,551.05,549.36,551.05,2870.0,546.3982,547.7601,546.0801,547.7601,2870.0
2024-07-25 15:20:00,551.09,553.19,550.93,552.77,4453.0,547.7998,549.8873,547.6408,549.4698,4453.0
2024-07-25 15:30:00,552.78,553.02,550.0,550.08,20970.0,549.4797,549.7183,546.7163,546.7958,20970.0
2024-07-25 15:40:00,550.08,550.77,548.86,550.77,8883.0,546.7958,547.4817,545.5831,547.4817,8883.0
2024-07-25 15:50:00,550.37,550.77,547.02,547.4,36234.0,547.0841,547.4817,543.7541,544.1318,36234.0
2024-07-26 09:30:00,554.3,557.22,547.1,557.22,5011.0,550.9906,553.8932,543.8336,553.8932,5011.0
2024-07-26 09:40:00,559.86,562.51,557.53,561.39,1377.0,556.5175,559.1516,554.2014,558.0383,1377.0
2024-07-26 09:50:00,561.36,564.4,560.27,564.4,4770.0,558.0085,561.0303,556.925,561.0303,4770.0
2024-07-26 10:00:00,562.68,566.02,562.26,563.33,3615.0,559.3206,562.6407,558.9031,559.9667,3615.0
2024-07-26 10:10:00,563.94,563.94,561.4,562.89,1350.0,560.5731,560.5731,558.0483,559.5294,1350.0
2024-07-26 10:20:00,562.36,565.06,562.36,564.42,2914.0,559.0025,561.6864,559.0025,561.0502,2914.0
2024-07-26 10:30:00,562.63,563.13,561.17,562.83,3422.0,559.2709,559.7679,557.8196,559.4697,3422.0
2024-07-26 10:40:00,563.32,565.57,563.32,565.31,4487.0,559.9568,562.1934,559.9568,561.9349,4487.0
2024-07-26 10:50:00,564.29,567.0,563.72,566.67,5475.0,560.921,563.6148,560.3544,563.2868,5475.0
2024-07-26 11:00:00,567.16,567.23,566.05,566.25,3653.0,563.7739,563.8435,562.6705,562.8693,3653.0
2024-07-26 11:10:00,565.92,567.51,565.92,566.39,2800.0,562.5413,564.1218,562.5413,563.0085,2800.0
2024-07-26 11:20:00,566.66,567.08,566.18,566.54,4944.0,563.2769,563.6943,562.7997,563.1576,4944.0
2024-07-26 11:30:00,566.54,567.0,566.42,566.99,5145.0,563.1576,563.6148,563.0383,563.6049,5145.0
2024-07-26 11:40:00,566.8,567.62,566.06,567.45,1105.0,563.416,564.2311,562.6804,564.0621,1105.0
2024-07-26 11:50:00,568.4,569.15,568.4,569.1,1732.0,565.0065,565.752,565.0065,565.7023,1732.0
2024-07-26 12:00:00,569.52,571.77,569.52,570.5,4174.0,566.1198,568.3563,566.1198,567.0939,4174.0
2024-07-26 12:10:00,570.94,570.94,569.04,570.74,5079.0,567.5313,567.5313,565.6426,567.3325,5079.0
2024-07-26 12:20:00,570.49,571.9,570.06,571.9,4689.0,567.084,568.4856,566.6566,568.4856,4689.0
2024-07-26 12:30:00,571.42,572.6,569.9,571.06,3981.0,568.0084,569.1814,566.4975,567.6506,3981.0
2024-07-26 12:40:00,571.91,572.44,571.14,571.14,1700.0,568.4955,569.0223,567.7301,567.7301,1700.0
2024-07-26 12:50:00,571.71,572.44,570.88,572.37,1626.0,568.2967,569.0223,567.4717,568.9528,1626.0
2024-07-26 13:00:00,571.84,572.37,571.01,571.68,3547.0,568.4259,568.9528,567.6009,568.2669,3547.0
2024-07-26 13:10:00,571.37,572.49,571.2,572.01,2301.0,567.9587,569.072,567.7898,568.5949,2301.0
2024-07-26 13:20:00,572.49,572.98,571.68,572.19,3718.0,569.072,569.5591,568.2669,568.7738,3718.0
2024-07-26 13:30:00,571.73,571.73,569.33,569.57,2159.0,568.3166,568.3166,565.9309,566.1695,2159.0
2024-07-26 13:40:00,568.93,569.52,568.67,568.69,633.0,565.5333,566.1198,565.2749,565.2947,633.0
2024-07-26 13:50:00,568.04,569.16,567.82,569.16,1181.0,564.6486,565.7619,564.4299,565.7619,1181.0
2024-07-26 14:00:00,568.47,569.14,567.86,568.0,990.0,565.076,565.742,564.4697,564.6089,990.0
2024-07-26 14:10:00,568.32,568.32,567.24,567.25,400.0,564.9269,564.9269,563.8534,563.8633,400.0
2024-07-26 14:20:00,566.94,567.42,566.49,566.67,1656.0,563.5552,564.0323,563.1079,563.2868,1656.0
2024-07-26 14:30:00,567.08,567.65,567.08,567.56,1439.0,563.6943,564.2609,563.6943,564.1715,1439.0
2024-07-26 14:40:00,567.68,567.92,566.97,567.39,2255.0,564.2908,564.5293,563.585,564.0025,2255.0
2024-07-26 14:50:00,567.7,567.84,567.18,567.72,3484.0,564.3106,564.4498,563.7938,564.3305,3484.0
2024-07-26 15:00:00,567.79,568.06,567.06,567.06,2743.0,564.4001,564.6685,563.6745,563.6745,2743.0
2024-07-26 15:10:00,567.86,568.43,567.55,567.99,1323.0,564.4697,565.0363,564.1615,564.5989,1323.0
2024-07-26 15:20:00,568.04,569.61,568.04,568.89,2133.0,564.6486,566.2092,564.6486,565.4935,2133.0
2024-07-26 15:30:00,569.09,569.09,567.36,568.96,9308.0,565.6923,565.6923,563.9727,565.5631,9308.0
2024-07-26 15:40:00,568.75,570.07,568.31,570.06,3190.0,565.3544,566.6665,564.917,566.6566,3190.0
2024-07-26 15:50:00,569.96,569.96,565.32,565.7,20226.0,566.5572,566.5572,561.9449,562.3226,20226.0
2024-07-29 09:30:00,566.76,571.13,562.81,569.44,5670.0,563.3763,567.7202,559.4498,566.0403,5670.0
2024-07-29 09:40:00,569.04,573.67,568.73,569.46,4696.0,565.6426,570.245,565.3345,566.0601,4696.0
2024-07-29 09:50:00,568.71,571.5,568.62,571.5,4328.0,565.3146,568.088,565.2252,568.088,4328.0
2024-07-29 10:00:00,571.48,576.93,571.48,574.67,17347.0,568.0681,573.4855,568.0681,571.239,17347.0
2024-07-29 10:10:00,574.6,575.28,572.42,575.28,7165.0,571.1695,571.8454,569.0025,571.8454,7165.0
2024-07-29 10:20:00,575.28,575.28,573.55,573.69,5926.0,571.8454,571.8454,570.1257,570.2649,5926.0
2024-07-29 10:30:00,573.57,573.65,571.43,573.64,3827.0,570.1456,570.2251,568.0184,570.2152,3827.0
2024-07-29 10:40:00,573.64,575.42,573.4,573.4,4659.0,570.2152,571.9846,569.9766,569.9766,4659.0
2024-07-29 10:50:00,573.12,575.54,572.95,574.63,1920.0,569.6983,572.1038,569.5293,571.1993,1920.0
2024-07-29 11:00:00,574.63,575.61,573.11,573.11,11970.0,571.1993,572.1734,569.6883,569.6883,11970.0
2024-07-29 11:10:00,572.63,575.08,572.62,575.08,2816.0,569.2112,571.6466,569.2013,571.6466,2816.0
2024-07-29 11:20:00,575.12,576.59,574.52,575.52,7154.0,571.6863,573.1476,571.0899,572.084,7154.0
2024-07-29 11:30:00,575.92,576.6,573.75,573.75,2003.0,572.4816,573.1575,570.3245,570.3245,2003.0
2024-07-29 11:40:00,574.8,576.14,574.8,575.98,1791.0,571.3683,572.7003,571.3683,572.5412,1791.0
2024-07-29 11:50:00,577.11,577.82,575.89,576.86,2250.0,573.6645,574.3702,572.4517,573.416,2250.0
2024-07-29 12:00:00,576.86,578.41,576.45,577.93,1186.0,573.416,574.9567,573.0084,574.4796,1186.0
2024-07-29 12:10:00,577.16,577.82,577.16,577.29,1561.0,573.7142,574.3702,573.7142,573.8434,1561.0
2024-07-29 12:20:00,578.03,578.17,576.77,577.17,5060.0,574.579,574.7181,573.3265,573.7241,5060.0
2024-07-29 12:30:00,577.1,579.53,576.55,577.83,4743.0,573.6545,576.07,573.1078,574.3802,4743.0
2024-07-29 12:40:00,578.05,578.45,577.23,578.45,1550.0,574.5989,574.9965,573.7837,574.9965,1550.0
2024-07-29 12:50:00,577.48,577.52,576.25,576.79,3346.0,574.0323,574.072,572.8096,573.3464,3346.0
2024-07-29 13:00:00,577.46,577.72,576.86,577.18,1961.0,574.0124,574.2708,573.416,573.734,1961.0
2024-07-29 13:10:00,577.4,577.99,577.12,577.14,2385.0,573.9527,574.5392,573.6744,573.6943,2385.0
2024-07-29 13:20:00,577.12,577.15,576.48,577.09,2315.0,573.6744,573.7042,573.0382,573.6446,2315.0
2024-07-29 13:30:00,577.09,577.09,575.95,576.22,4072.0,573.6446,573.6446,572.5114,572.7798,4072.0
2024-07-29 13:40:00,576.56,576.56,574.38,574.49,2543.0,573.1177,573.1177,570.9508,571.0601,2543.0
2024-07-29 13:50:00,574.25,575.09,574.17,574.31,1034.0,570.8215,571.6565,570.742,570.8812,1034.0
2024-07-29 14:00:00,574.21,574.21,572.68,573.04,1813.0,570.7818,570.7818,569.2609,569.6188,1813.0
2024-07-29 14:10:00,573.34,575.06,573.34,575.06,1359.0,569.917,571.6267,569.917,571.6267,1359.0
2024-07-29 14:20:00,574.38,574.38,573.64,574.14,2296.0,570.9508,570.9508,570.2152,570.7122,2296.0
2024-07-29 14:30:00,574.18,574.56,573.67,573.75,880.0,570.752,571.1297,570.245,570.3245,880.0
2024-07-29 14:40:00,574.09,574.85,573.58,574.11,1568.0,570.6625,571.418,570.1555,570.6824,1568.0
2024-07-29 14:50:00,574.19,575.24,573.57,575.24,1954.0,570.7619,571.8056,570.1456,571.8056,1954.0
2024-07-29 15:00:00,574.31,575.41,574.02,574.21,1680.0,570.8812,571.9746,570.5929,570.7818,1680.0
2024-07-29 15:10:00,574.16,575.24,574.13,575.21,2652.0,570.7321,571.8056,570.7023,571.7758,2652.0
2024-07-29 15:20:00,575.15,576.52,575.11,575.11,2870.0,571.7162,573.078,571.6764,571.6764,2870.0
2024-07-29 15:30:00,575.25,575.93,574.63,575.93,2920.0,571.8156,572.4915,571.1993,572.4915,2920.0
2024-07-29 15:40:00,576.23,576.34,575.35,576.0,6161.0,572.7897,572.8991,571.915,572.5611,6161.0
2024-07-29 15:50:00,575.48,577.81,575.45,577.15,54253.0,572.0442,574.3603,572.0144,573.7042,54253.0
2024-07-30 09:30:00,589.5,593.53,587.31,591.59,9885.0,585.9805,589.9864,583.8036,588.058,9885.0
2024-07-30 09:40:00,595.79,595.79,588.32,588.32,4095.0,592.2329,592.2329,584.8075,584.8075,4095.0
2024-07-30 09:50:00,587.6,588.0,585.26,585.47,4569.0,584.0918,584.4894,581.7658,581.9746,4569.0
2024-07-30 10:00:00,585.75,586.7,583.21,585.83,2807.0,582.2529,583.1972,579.728,582.3324,2807.0
2024-07-30 10:10:00,583.86,583.86,581.77,582.11,548.0,580.3742,580.3742,578.2966,578.6346,548.0
2024-07-30 10:20:00,583.83,583.83,580.95,582.65,2761.0,580.3443,580.3443,577.4815,579.1714,2761.0
2024-07-30 10:30:00,582.64,584.16,582.12,582.12,4091.0,579.1614,580.6724,578.6446,578.6446,4091.0
2024-07-30 10:40:00,583.88,585.6,583.65,584.31,5208.0,580.394,582.1038,580.1654,580.8215,5208.0
2024-07-30 10:50:00,584.65,585.57,583.82,584.55,3809.0,581.1594,582.074,580.3344,581.06,3809.0
2024-07-30 11:00:00,583.99,584.07,582.41,584.07,5855.0,580.5034,580.5829,578.9328,580.5829,5855.0
2024-07-30 11:10:00,584.02,584.11,582.74,583.33,4742.0,580.5332,580.6227,579.2609,579.8473,4742.0
2024-07-30 11:20:00,584.25,584.25,583.04,583.04,2375.0,580.7618,580.7618,579.5591,579.5591,2375.0
2024-07-30 11:30:00,583.03,583.1,581.96,582.75,5703.0,579.5491,579.6187,578.4855,579.2708,5703.0
2024-07-30 11:40:00,582.46,582.46,581.26,581.36,2514.0,578.9825,578.9825,577.7897,577.8891,2514.0
2024-07-30 11:50:00,581.41,581.58,580.51,580.93,13603.0,577.9388,578.1078,577.0442,577.4617,13603.0
2024-07-30 12:00:00,581.54,582.71,580.95,582.71,2598.0,578.068,579.231,577.4815,579.231,2598.0
2024-07-30 12:10:00,582.52,582.6,581.28,581.4,3759.0,579.0422,579.1217,577.8096,577.9289,3759.0
2024-07-30 12:20:00,581.45,581.56,580.75,581.4,1206.0,577.9786,578.0879,577.2827,577.9289,1206.0
2024-07-30 12:30:00,581.98,581.98,581.61,581.63,975.0,578.5054,578.5054,578.1376,578.1575,975.0
2024-07-30 12:40:00,581.92,582.07,581.33,581.33,1905.0,578.4457,578.5949,577.8593,577.8593,1905.0
2024-07-30 12:50:00,581.72,581.77,580.38,580.44,7511.0,578.2469,578.2966,576.9149,576.9746,7511.0
2024-07-30 13:00:00,580.06,581.6,579.73,581.6,2300.0,576.5969,578.1277,576.2688,578.1277,2300.0
2024-07-30 13:10:00,581.74,581.74,581.4,581.43,1200.0,578.2668,578.2668,577.9289,577.9587,1200.0
2024-07-30 13:20:00,581.1,581.35,580.69,580.95,2911.0,577.6306,577.8792,577.2231,577.4815,2911.0
2024-07-30 13:30:00,580.74,582.82,580.63,582.75,2155.0,577.2728,579.3404,577.1635,579.2708,2155.0
2024-07-30 13:40:00,582.95,583.72,582.4,582.4,2000.0,579.4696,580.235,578.9229,578.9229,2000.0
2024-07-30 13:50:00,582.91,582.97,581.89,582.36,2800.0,579.4298,579.4895,578.4159,578.8831,2800.0
2024-07-30 14:00:00,582.03,583.0,581.85,582.61,1200.0,578.5551,579.5193,578.3762,579.1316,1200.0
2024-07-30 14:10:00,582.35,584.54,582.35,584.54,2857.0,578.8732,581.0501,578.8732,581.0501,2857.0
2024-07-30 14:20:00,585.29,585.29,583.68,583.99,5652.0,581.7956,581.7956,580.1952,580.5034,5652.0
2024-07-30 14:30:00,583.91,584.27,583.28,584.27,1690.0,580.4239,580.7817,579.7976,580.7817,1690.0
2024-07-30 14:40:00,585.0,585.8,583.32,583.32,5035.0,581.5074,582.3026,579.8374,579.8374,5035.0
2024-07-30 14:50:00,583.4,583.59,582.74,582.75,4564.0,579.9169,580.1058,579.2609,579.2708,4564.0
2024-07-30 15:00:00,582.62,583.11,582.46,583.11,2500.0,579.1416,579.6286,578.9825,579.6286,2500.0
2024-07-30 15:10:00,583.11,583.58,582.53,583.58,7400.0,579.6286,580.0958,579.0521,580.0958,7400.0
2024-07-30 15:20:00,583.71,584.22,583.71,584.02,1600.0,580.2251,580.732,580.2251,580.5332,1600.0
2024-07-30 15:30:00,584.21,584.21,583.26,583.84,13713.0,580.7221,580.7221,579.7777,580.3543,13713.0
2024-07-30 15:40:00,584.16,586.78,583.12,586.45,4133.0,580.6724,583.2767,579.6386,582.9487,4133.0
2024-07-30 15:50:00,586.78,587.44,584.27,585.02,66456.0,583.2767,583.9328,580.7817,581.5272,66456.0
2024-07-31 09:30:00,590.0,593.56,588.16,588.46,4750.0,586.4775,590.0163,584.6485,584.9467,4750.0
2024-07-31 09:40:00,585.51,586.56,584.89,586.05,700.0,582.0143,583.058,581.398,582.5511,700.0
2024-07-31 09:50:00,584.62,584.62,582.22,582.22,600.0,581.1296,581.1296,578.744,578.744,600.0
2024-07-31 10:00:00,585.14,585.67,582.84,584.78,2830.0,581.6465,582.1734,579.3603,581.2887,2830.0
2024-07-31 10:10:00,582.51,585.68,582.51,583.78,1115.0,579.0322,582.1833,579.0322,580.2946,1115.0
2024-07-31 10:20:00,585.37,586.31,584.96,586.31,1159.0,581.8752,582.8095,581.4676,582.8095,1159.0
2024-07-31 10:30:00,586.7,589.68,586.27,589.68,3858.0,583.1972,586.1594,582.7698,586.1594,3858.0
2024-07-31 10:40:00,588.48,590.71,587.48,589.44,8996.0,584.9666,587.1833,583.9726,585.9209,8996.0
2024-07-31 10:50:00,588.75,590.41,587.53,590.24,16710.0,585.235,586.8851,584.0223,586.7161,16710.0
2024-07-31 11:00:00,589.82,592.04,589.49,591.65,31419.0,586.2986,588.5053,585.9706,588.1177,31419.0
2024-07-31 11:10:00,591.68,592.55,590.14,591.76,15883.0,588.1475,589.0123,586.6167,588.227,15883.0
2024-07-31 11:20:00,591.89,592.52,591.76,592.11,5984.0,588.3562,588.9825,588.227,588.5749,5984.0
2024-07-31 11:30:00,591.24,594.0,591.24,594.0,3633.0,587.7101,590.4536,587.7101,590.4536,3633.0
2024-07-31 11:40:00,594.19,596.03,594.16,595.26,2646.0,590.6425,592.4715,590.6127,591.7061,2646.0
2024-07-31 11:50:00,595.14,595.53,594.65,595.13,1694.0,591.5868,591.9745,591.0997,591.5769,1694.0
2024-07-31 12:00:00,595.5,596.13,594.96,595.82,1931.0,591.9447,592.5709,591.4079,592.2628,1931.0
2024-07-31 12:10:00,595.38,595.38,594.66,594.88,1300.0,591.8254,591.8254,591.1097,591.3284,1300.0
2024-07-31 12:20:00,595.07,595.59,594.81,595.59,1091.0,591.5172,592.0341,591.2588,592.0341,1091.0
2024-07-31 12:30:00,595.87,595.87,593.84,593.85,2301.0,592.3125,592.3125,590.2946,590.3045,2301.0
2024-07-31 12:40:00,593.15,595.85,593.15,595.77,1558.0,589.6087,592.2926,589.6087,592.2131,1558.0
2024-07-31 12:50:00,595.77,595.85,594.72,595.02,1837.0,592.2131,592.2926,591.1693,591.4675,1837.0
2024-07-31 13:00:00,594.92,595.39,594.42,594.86,2225.0,591.3681,591.8353,590.8711,591.3085,2225.0
2024-07-31 13:10:00,594.92,595.49,594.29,594.46,3957.0,591.3681,591.9347,590.7419,590.9109,3957.0
2024-07-31 13:20:00,594.32,595.25,594.32,594.97,1025.0,590.7717,591.6962,590.7717,591.4178,1025.0
2024-07-31 13:30:00,594.85,594.85,593.27,593.37,3757.0,591.2986,591.2986,589.728,589.8274,3757.0
2024-07-31 13:40:00,593.51,594.18,593.15,594.15,3670.0,589.9666,590.6326,589.6087,590.6027,3670.0
2024-07-31 13:50:00,594.43,594.88,594.2,594.68,1252.0,590.8811,591.3284,590.6524,591.1296,1252.0
2024-07-31 14:00:00,594.38,595.98,593.7,595.35,3407.0,590.8314,592.4218,590.1554,591.7956,3407.0
2024-07-31 14:10:00,595.98,596.6,595.42,596.34,1806.0,592.4218,593.0381,591.8651,592.7797,1806.0
2024-07-31 14:20:00,596.96,596.96,596.05,596.4,1223.0,593.396,593.396,592.4914,592.8393,1223.0
2024-07-31 14:30:00,596.31,597.69,596.3,596.97,4199.0,592.7498,594.1216,592.7399,593.4059,4199.0
2024-07-31 14:40:00,597.83,600.0,597.48,600.0,600.0,594.2608,596.4178,593.9129,596.4178,600.0
2024-07-31 14:50:00,601.04,603.32,600.05,602.0,5113.0,597.4516,599.718,596.4675,598.4059,5113.0
2024-07-31 15:00:00,601.85,601.85,598.84,599.4,5874.0,598.2568,598.2568,595.2647,595.8214,5874.0
2024-07-31 15:10:00,599.43,599.45,596.61,596.98,5779.0,595.8512,595.8711,593.048,593.4158,5779.0
2024-07-31 15:20:00,597.0,597.2,594.16,594.86,4410.0,593.4357,593.6345,590.6127,591.3085,4410.0
2024-07-31 15:30:00,594.17,597.63,593.77,596.75,10149.0,590.6226,594.062,590.225,593.1872,10149.0
2024-07-31 15:40:00,596.48,598.95,596.47,596.94,9665.0,592.9188,595.3741,592.9089,593.3761,9665.0
2024-07-31 15:50:00,596.33,596.33,591.62,593.64,45193.0,592.7697,592.7697,588.0878,590.0958,45193.0
2024-08-01 09:30:00,593.07,594.95,590.95,594.65,2720.0,589.5292,591.398,587.4218,591.0997,2720.0
2024-08-01 09:40:00,594.04,594.04,593.58,593.75,761.0,590.4934,590.4934,590.0361,590.2051,761.0
2024-08-01 09:50:00,593.75,593.99,591.03,591.11,3710.0,590.2051,590.4437,587.5014,587.5809,3710.0
2024-08-01 10:00:00,590.68,591.57,589.14,589.93,8756.0,587.1534,588.0381,585.6226,586.4079,8756.0
2024-08-01 10:10:00,590.26,590.83,588.81,589.25,3541.0,586.736,587.3026,585.2946,585.732,3541.0
2024-08-01 10:20:00,587.56,590.12,587.56,588.02,1638.0,584.0521,586.5968,584.0521,584.5093,1638.0
2024-08-01 10:30:00,588.37,589.15,586.14,587.73,5828.0,584.8572,585.6326,582.6406,584.2211,5828.0
2024-08-01 10:40:00,587.73,588.73,583.86,584.59,20342.0,584.2211,585.2151,580.3742,581.0998,20342.0
2024-08-01 10:50:00,584.49,585.19,582.35,583.92,3287.0,581.0004,581.6962,578.8732,580.4338,3287.0
2024-08-01 11:00:00,583.34,583.34,580.27,581.8,6279.0,579.8573,579.8573,576.8056,578.3265,6279.0
2024-08-01 11:10:00,582.8,583.03,582.23,583.03,811.0,579.3205,579.5491,578.7539,579.5491,811.0
2024-08-01 11:20:00,582.87,582.87,580.74,581.57,2560.0,579.3901,579.3901,577.2728,578.0978,2560.0
2024-08-01 11:30:00,581.87,582.41,579.67,580.73,4899.0,578.396,578.9328,576.2092,577.2629,4899.0
2024-08-01 11:40:00,580.74,581.35,580.04,581.25,3647.0,577.2728,577.8792,576.577,577.7797,3647.0
2024-08-01 11:50:00,581.61,584.0,581.6,583.75,901.0,578.1376,580.5133,578.1277,580.2648,901.0
2024-08-01 12:00:00,583.02,584.8,582.95,584.8,1122.0,579.5392,581.3086,579.4696,581.3086,1122.0
2024-08-01 12:10:00,583.76,587.1,583.43,586.07,1981.0,580.2748,583.5948,579.9467,582.571,1981.0
2024-08-01 12:20:00,585.61,586.58,585.47,586.58,4698.0,582.1137,583.0779,581.9746,583.0779,4698.0
2024-08-01 12:30:00,585.97,586.16,585.0,585.0,10126.0,582.4716,582.6604,581.5074,581.5074,10126.0
2024-08-01 12:40:00,584.5,584.73,583.37,583.37,3721.0,581.0103,581.239,579.8871,579.8871,3721.0
2024-08-01 12:50:00,582.59,583.71,582.35,582.35,600.0,579.1117,580.2251,578.8732,578.8732,600.0
2024-08-01 13:00:00,582.75,583.53,582.62,582.63,2358.0,579.2708,580.0461,579.1416,579.1515,2358.0
2024-08-01 13:10:00,582.75,582.84,582.26,582.81,1100.0,579.2708,579.3603,578.7837,579.3304,1100.0
2024-08-01 13:20:00,581.99,582.92,581.91,582.92,328.0,578.5153,579.4398,578.4358,579.4398,328.0
2024-08-01 13:30:00,582.51,582.52,581.96,582.34,1306.0,579.0322,579.0422,578.4855,578.8632,1306.0
2024-08-01 13:40:00,582.32,582.58,582.31,582.58,200.0,578.8434,579.1018,578.8334,579.1018,200.0
2024-08-01 13:50:00,582.65,583.48,582.65,583.08,600.0,579.1714,579.9964,579.1714,579.5988,600.0
2024-08-01 14:00:00,583.32,583.84,582.3,582.79,2300.0,579.8374,580.3543,578.8235,579.3106,2300.0
2024-08-01 14:10:00,581.38,581.54,580.86,580.86,1066.0,577.909,578.068,577.3921,577.3921,1066.0
2024-08-01 14:20:00,581.18,582.0,580.56,581.92,1833.0,577.7102,578.5253,577.0939,578.4457,1833.0
2024-08-01 14:30:00,580.8,580.96,579.35,579.95,17597.0,577.3324,577.4915,575.8911,576.4875,17597.0
2024-08-01 14:40:00,579.88,580.04,579.53,579.53,7415.0,576.4179,576.577,576.07,576.07,7415.0
2024-08-01 14:50:00,580.32,581.82,580.31,581.82,2599.0,576.8553,578.3463,576.8454,578.3463,2599.0
2024-08-01 15:00:00,581.87,582.75,580.78,581.46,5677.0,578.396,579.2708,577.3126,577.9885,5677.0
2024-08-01 15:10:00,581.32,582.79,581.32,582.13,4455.0,577.8493,579.3106,577.8493,578.6545,4455.0
2024-08-01 15:20:00,582.15,583.9,581.61,582.82,4203.0,578.6744,580.4139,578.1376,579.3404,4203.0
2024-08-01 15:30:00,583.34,584.02,583.32,583.61,4745.0,579.8573,580.5332,579.8374,580.1257,4745.0
2024-08-01 15:40:00,583.19,584.67,582.43,584.67,4065.0,579.7082,581.1793,578.9527,581.1793,4065.0
2024-08-01 15:50:00,584.96,587.15,583.97,584.61,33438.0,581.4676,583.6445,580.4835,581.1197,33438.0
2024-08-02 09:30:00,576.96,578.0,564.08,569.25,8194.0,573.5154,574.5492,560.7123,565.8514,8194.0
2024-08-02 09:40:00,568.8,574.33,568.0,570.94,4288.0,565.4041,570.9011,564.6089,567.5313,4288.0
2024-08-02 09:50:00,575.0,576.68,570.45,571.27,3127.0,571.5671,573.237,567.0442,567.8593,3127.0
2024-08-02 10:00:00,571.12,574.21,567.03,567.27,11836.0,567.7102,570.7818,563.6446,563.8832,11836.0
2024-08-02 10:10:00,567.26,567.26,563.23,565.54,9803.0,563.8733,563.8733,559.8673,562.1635,9803.0
2024-08-02 10:20:00,565.19,566.81,564.85,565.88,2769.0,561.8156,563.426,561.4777,562.5015,2769.0
2024-08-02 10:30:00,567.72,567.72,565.38,566.47,1455.0,564.3305,564.3305,562.0045,563.088,1455.0
2024-08-02 10:40:00,566.41,567.8,565.81,567.8,1937.0,563.0283,564.41,562.4319,564.41,1937.0
2024-08-02 10:50:00,569.28,569.82,567.62,569.09,2866.0,565.8812,566.418,564.2311,565.6923,2866.0
2024-08-02 11:00:00,568.06,568.06,566.02,566.02,4988.0,564.6685,564.6685,562.6407,562.6407,4988.0
2024-08-02 11:10:00,567.26,567.26,564.12,564.12,700.0,563.8733,563.8733,560.752,560.752,700.0
2024-08-02 11:20:00,564.0,564.0,560.49,561.55,5585.0,560.6327,560.6327,557.1437,558.1974,5585.0
2024-08-02 11:30:00,561.38,563.58,560.48,562.49,4051.0,558.0284,560.2152,557.1338,559.1318,4051.0
2024-08-02 11:40:00,563.63,567.59,563.62,567.59,2170.0,560.2649,564.2013,560.255,564.2013,2170.0
2024-08-02 11:50:00,569.8,569.8,567.02,567.22,2899.0,566.3981,566.3981,563.6347,563.8335,2899.0
2024-08-02 12:00:00,568.03,568.03,565.74,566.32,2477.0,564.6387,564.6387,562.3623,562.9389,2477.0
2024-08-02 12:10:00,565.44,567.11,564.53,567.11,2500.0,562.0641,563.7242,561.1596,563.7242,2500.0
2024-08-02 12:20:00,567.11,568.83,566.78,568.57,6871.0,563.7242,565.4339,563.3961,565.1755,6871.0
2024-08-02 12:30:00,568.57,569.68,568.06,568.76,2746.0,565.1755,566.2788,564.6685,565.3643,2746.0
2024-08-02 12:40:00,568.76,569.66,567.44,567.45,2789.0,565.3643,566.2589,564.0522,564.0621,2789.0
2024-08-02 12:50:00,567.57,567.57,565.73,566.37,1671.0,564.1814,564.1814,562.3524,562.9886,1671.0
2024-08-02 13:00:00,565.75,566.81,565.22,565.84,1351.0,562.3723,563.426,561.8455,562.4618,1351.0
2024-08-02 13:10:00,565.46,566.93,565.46,566.82,600.0,562.084,563.5452,562.084,563.4359,600.0
2024-08-02 13:20:00,566.12,566.12,565.35,566.0,730.0,562.7401,562.7401,561.9747,562.6208,730.0
2024-08-02 13:30:00,565.83,566.69,565.26,566.69,900.0,562.4518,563.3067,561.8852,563.3067,900.0
2024-08-02 13:40:00,566.25,567.09,565.86,567.09,1100.0,562.8693,563.7043,562.4816,563.7043,1100.0
2024-08-02 13:50:00,566.35,567.09,565.89,566.08,1702.0,562.9687,563.7043,562.5115,562.7003,1702.0
2024-08-02 14:00:00,565.42,566.28,565.28,566.28,1902.0,562.0443,562.8991,561.9051,562.8991,1902.0
2024-08-02 14:10:00,565.36,565.7,565.23,565.7,800.0,561.9846,562.3226,561.8554,562.3226,800.0
2024-08-02 14:20:00,565.85,567.87,565.4,567.18,4038.0,562.4717,564.4796,562.0244,563.7938,4038.0
2024-08-02 14:30:00,567.29,567.78,565.17,565.51,3464.0,563.9031,564.3902,561.7958,562.1337,3464.0
2024-08-02 14:40:00,565.54,566.46,565.53,565.75,4155.0,562.1635,563.078,562.1536,562.3723,4155.0
2024-08-02 14:50:00,565.51,566.52,565.51,566.29,7143.0,562.1337,563.1377,562.1337,562.9091,7143.0
2024-08-02 15:00:00,565.87,566.1,564.84,566.1,3604.0,562.4916,562.7202,561.4677,562.7202,3604.0
2024-08-02 15:10:00,566.41,566.58,565.38,566.35,1965.0,563.0283,563.1973,562.0045,562.9687,1965.0
2024-08-02 15:20:00,566.36,568.03,565.92,567.81,2751.0,562.9786,564.6387,562.5413,564.42,2751.0
2024-08-02 15:30:00,567.95,568.38,566.19,566.19,4936.0,564.5592,564.9866,562.8097,562.8097,4936.0
2024-08-02 15:40:00,565.22,567.01,565.18,566.32,9174.0,561.8455,563.6248,561.8057,562.9389,9174.0
2024-08-02 15:50:00,566.79,568.4,565.75,567.46,28932.0,563.4061,565.0065,562.3723,564.0721,28932.0
2024-08-05 09:30:00,552.0,552.22,541.8,541.8,9229.0,548.7044,548.9231,538.5653,538.5653,9229.0
2024-08-05 09:40:00,544.22,550.7,542.31,550.7,8325.0,540.9708,547.4121,539.0722,547.4121,8325.0
2024-08-05 09:50:00,549.63,554.1,545.39,545.58,5120.0,546.3485,550.7918,542.1338,542.3227,5120.0
2024-08-05 10:00:00,551.9,557.4,550.87,552.03,13759.0,548.605,554.0721,547.5811,548.7342,13759.0
2024-08-05 10:10:00,552.92,552.93,548.29,550.03,5957.0,549.6189,549.6288,545.0165,546.7461,5957.0
2024-08-05 10:20:00,549.04,551.78,547.6,548.65,3756.0,545.7621,548.4857,544.3306,545.3744,3756.0
2024-08-05 10:30:00,549.2,555.17,548.98,551.02,3648.0,545.9211,551.8555,545.7024,547.7302,3648.0
2024-08-05 10:40:00,551.76,552.13,549.22,551.56,1912.0,548.4658,548.8336,545.941,548.267,1912.0
2024-08-05 10:50:00,550.29,554.0,550.29,550.29,2989.0,547.0046,550.6924,547.0046,547.0046,2989.0
2024-08-05 11:00:00,551.5,555.39,550.84,555.29,2101.0,548.2074,552.0741,547.5513,551.9747,2101.0
2024-08-05 11:10:00,556.51,556.53,553.12,553.99,2009.0,553.1875,553.2073,549.8177,550.6825,2009.0
2024-08-05 11:20:00,554.87,556.05,554.0,554.73,3400.0,551.5572,552.7302,550.6924,551.4181,3400.0
2024-08-05 11:30:00,554.46,557.3,554.37,556.46,3596.0,551.1497,553.9727,551.0602,553.1378,3596.0
2024-08-05 11:40:00,555.87,558.83,555.87,557.8,3346.0,552.5513,555.4936,552.5513,554.4698,3346.0
2024-08-05 11:50:00,557.38,558.52,557.08,558.2,4025.0,554.0523,555.1855,553.7541,554.8674,4025.0
2024-08-05 12:00:00,558.5,559.01,557.08,557.38,4657.0,555.1656,555.6725,553.7541,554.0523,4657.0
2024-08-05 12:10:00,557.36,559.02,556.83,557.74,1936.0,554.0324,555.6825,553.5055,554.4101,1936.0
2024-08-05 12:20:00,558.56,560.49,558.38,560.49,690.0,555.2252,557.1437,555.0463,557.1437,690.0
2024-08-05 12:30:00,561.35,562.85,559.03,559.03,8995.0,557.9986,559.4896,555.6924,555.6924,8995.0
2024-08-05 12:40:00,558.84,559.18,555.61,556.41,1700.0,555.5035,555.8415,552.2928,553.0881,1700.0
2024-08-05 12:50:00,554.89,554.9,552.84,554.24,2132.0,551.5771,551.5871,549.5394,550.931,2132.0
2024-08-05 13:00:00,554.01,554.99,553.04,554.1,3300.0,550.7024,551.6765,549.7382,550.7918,3300.0
2024-08-05 13:10:00,553.52,555.12,552.96,554.84,1669.0,550.2153,551.8058,549.6586,551.5274,1669.0
2024-08-05 13:20:00,555.92,556.87,555.2,555.2,2280.0,552.601,553.5453,551.8853,551.8853,2280.0
2024-08-05 13:30:00,555.55,556.74,555.55,556.65,1831.0,552.2332,553.4161,552.2332,553.3266,1831.0
2024-08-05 13:40:00,556.16,557.88,556.16,557.0,2080.0,552.8395,554.5493,552.8395,553.6745,2080.0
2024-08-05 13:50:00,556.31,556.39,554.5,555.8,1300.0,552.9886,553.0682,551.1895,552.4817,1300.0
2024-08-05 14:00:00,554.14,554.94,554.14,554.94,302.0,550.8316,551.6268,550.8316,551.6268,302.0
2024-08-05 14:10:00,555.97,556.12,554.26,555.47,2893.0,552.6507,552.7998,550.9509,552.1537,2893.0
2024-08-05 14:20:00,556.27,557.7,555.61,557.01,1894.0,552.9489,554.3703,552.2928,553.6845,1894.0
2024-08-05 14:30:00,556.95,557.13,555.6,555.69,1585.0,553.6248,553.8038,552.2829,552.3723,1585.0
2024-08-05 14:40:00,555.31,555.45,554.43,554.87,1600.0,551.9946,552.1338,551.1199,551.5572,1600.0
2024-08-05 14:50:00,555.33,556.07,553.28,553.29,6819.0,552.0145,552.7501,549.9767,549.9867,6819.0
2024-08-05 15:00:00,553.36,555.02,553.3,553.52,1703.0,550.0563,551.7064,549.9966,550.2153,1703.0
2024-08-05 15:10:00,554.13,554.53,551.9,552.38,4544.0,550.8217,551.2193,548.605,549.0821,4544.0
2024-08-05 15:20:00,552.88,554.48,552.37,553.96,4089.0,549.5791,551.1696,549.0722,550.6527,4089.0
2024-08-05 15:30:00,554.06,554.38,552.29,553.24,7683.0,550.7521,551.0702,548.9926,549.937,7683.0
2024-08-05 15:40:00,553.24,553.26,551.09,551.36,8036.0,549.937,549.9569,547.7998,548.0682,8036.0
2024-08-05 15:50:00,551.17,553.19,550.6,552.44,35967.0,547.8793,549.8873,547.3127,549.1418,35967.0
2024-08-06 09:30:00,538.53,539.36,532.3,533.59,15380.0,535.3148,536.1398,529.122,530.4043,15380.0
2024-08-06 09:40:00,534.3,535.64,531.79,534.62,9609.0,531.1101,532.4421,528.615,531.4281,9609.0
2024-08-06 09:50:00,536.76,546.01,535.76,541.92,9036.0,533.5554,542.7501,532.5613,538.6846,9036.0
2024-08-06 10:00:00,543.43,546.99,541.9,546.12,11273.0,540.1855,543.7243,538.6647,542.8595,11273.0
2024-08-06 10:10:00,545.87,545.87,542.53,542.53,8401.0,542.611,542.611,539.2909,539.2909,8401.0
2024-08-06 10:20:00,543.38,545.32,543.21,543.82,9209.0,540.1358,542.0643,539.9669,540.5732,9209.0
2024-08-06 10:30:00,543.58,547.18,543.32,545.57,6965.0,540.3347,543.9132,540.0762,542.3128,6965.0
2024-08-06 10:40:00,546.78,550.13,546.22,548.84,17551.0,543.5155,546.8455,542.9589,545.5632,17551.0
2024-08-06 10:50:00,548.6,548.83,543.92,543.93,5466.0,545.3247,545.5533,540.6726,540.6826,5466.0
2024-08-06 11:00:00,544.13,545.36,543.82,545.36,1626.0,540.8814,542.104,540.5732,542.104,1626.0
2024-08-06 11:10:00,543.8,545.26,538.62,539.32,5607.0,540.5533,542.0046,535.4043,536.1001,5607.0
2024-08-06 11:20:00,539.0,539.96,537.92,539.0,10872.0,535.782,536.7363,534.7084,535.782,10872.0
2024-08-06 11:30:00,538.44,541.61,538.44,540.9,9515.0,535.2253,538.3764,535.2253,537.6707,9515.0
2024-08-06 11:40:00,541.44,545.01,541.31,545.01,3475.0,538.2074,541.7561,538.0782,541.7561,3475.0
2024-08-06 11:50:00,544.4,545.75,544.32,545.75,4689.0,541.1498,542.4917,541.0702,542.4917,4689.0
2024-08-06 12:00:00,545.77,547.19,544.61,546.3,4684.0,542.5116,543.9231,541.3585,543.0384,4684.0
2024-08-06 12:10:00,545.64,551.87,545.64,550.47,5946.0,542.3824,548.5752,542.3824,547.1835,5946.0
2024-08-06 12:20:00,550.47,550.47,548.57,549.22,4657.0,547.1835,547.1835,545.2949,545.941,4657.0
2024-08-06 12:30:00,549.84,549.85,548.92,548.93,3998.0,546.5573,546.5672,545.6428,545.6527,3998.0
2024-08-06 12:40:00,549.2,550.41,549.19,550.41,2091.0,545.9211,547.1239,545.9112,547.1239,2091.0
2024-08-06 12:50:00,549.76,552.3,549.76,551.91,1400.0,546.4778,549.0026,546.4778,548.6149,1400.0
2024-08-06 13:00:00,552.1,553.41,552.09,553.06,8727.0,548.8038,550.106,548.7938,549.7581,8727.0
2024-08-06 13:10:00,552.69,552.95,552.0,552.43,1903.0,549.3903,549.6487,548.7044,549.1318,1903.0
2024-08-06 13:20:00,551.75,553.45,551.75,553.1,1840.0,548.4559,550.1457,548.4559,549.7978,1840.0
2024-08-06 13:30:00,553.42,555.18,553.42,554.7,2583.0,550.1159,551.8654,550.1159,551.3883,2583.0
2024-08-06 13:40:00,554.16,554.9,553.2,553.78,2870.0,550.8515,551.5871,549.8972,550.4738,2870.0
2024-08-06 13:50:00,553.56,554.15,553.48,553.48,1140.0,550.2551,550.8415,550.1755,550.1755,1140.0
2024-08-06 14:00:00,553.23,554.06,551.34,551.38,2217.0,549.927,550.7521,548.0483,548.0881,2217.0
2024-08-06 14:10:00,551.67,552.09,550.58,552.06,2669.0,548.3764,548.7938,547.2929,548.764,2669.0
2024-08-06 14:20:00,552.24,553.28,552.11,553.28,1536.0,548.9429,549.9767,548.8137,549.9767,1536.0
2024-08-06 14:30:00,553.15,554.47,553.0,553.82,3475.0,549.8475,551.1596,549.6984,550.5135,3475.0
2024-08-06 14:40:00,553.75,554.44,552.99,554.44,6465.0,550.4439,551.1298,549.6885,551.1298,6465.0
2024-08-06 14:50:00,553.9,554.29,551.24,551.24,4198.0,550.593,550.9807,547.9489,547.9489,4198.0
2024-08-06 15:00:00,552.66,552.94,551.6,552.0,3677.0,549.3604,549.6388,548.3068,548.7044,3677.0
2024-08-06 15:10:00,552.02,552.23,550.32,550.52,2987.0,548.7243,548.933,547.0344,547.2332,2987.0
2024-08-06 15:20:00,550.98,553.8,550.87,552.72,7732.0,547.6905,550.4936,547.5811,549.4201,7732.0
2024-08-06 15:30:00,552.03,552.58,550.05,550.99,5408.0,548.7342,549.2809,546.766,547.7004,5408.0
2024-08-06 15:40:00,550.99,551.35,547.32,547.51,8306.0,547.7004,548.0583,544.0523,544.2412,8306.0
2024-08-06 15:50:00,547.98,547.98,544.46,544.78,54781.0,544.7084,544.7084,541.2094,541.5275,54781.0
2024-08-07 09:30:00,550.92,552.87,549.61,552.87,2441.0,547.6308,549.5692,546.3286,549.5692,2441.0
2024-08-07 09:40:00,552.15,554.34,552.01,552.53,4640.0,548.8535,551.0304,548.7143,549.2312,4640.0
2024-08-07 09:50:00,554.48,554.9,551.6,552.38,4920.0,551.1696,551.5871,548.3068,549.0821,4920.0
2024-08-07 10:00:00,553.15,553.16,551.58,552.36,5007.0,549.8475,549.8575,548.2869,549.0622,5007.0
2024-08-07 10:10:00,554.09,554.09,550.49,550.49,10159.0,550.7819,550.7819,547.2034,547.2034,10159.0
2024-08-07 10:20:00,551.57,553.32,546.79,547.99,7143.0,548.2769,550.0165,543.5255,544.7183,7143.0
2024-08-07 10:30:00,548.13,550.01,547.99,548.53,9477.0,544.8575,546.7263,544.7183,545.2551,9477.0
2024-08-07 10:40:00,548.69,551.53,548.68,550.34,15641.0,545.4141,548.2372,545.4042,547.0543,15641.0
2024-08-07 10:50:00,550.56,551.71,550.55,551.56,2077.0,547.273,548.4161,547.263,548.267,2077.0
2024-08-07 11:00:00,551.46,552.39,550.47,551.92,3505.0,548.1676,549.0921,547.1835,548.6249,3505.0
2024-08-07 11:10:00,551.13,551.79,550.52,550.52,1537.0,547.8396,548.4956,547.2332,547.2332,1537.0
2024-08-07 11:20:00,550.56,551.72,550.54,550.99,4225.0,547.273,548.4261,547.2531,547.7004,4225.0
2024-08-07 11:30:00,551.95,553.33,551.95,553.28,670.0,548.6547,550.0264,548.6547,549.9767,670.0
2024-08-07 11:40:00,552.67,553.74,549.32,550.4,3337.0,549.3704,550.434,546.0404,547.1139,3337.0
2024-08-07 11:50:00,551.13,551.13,549.69,549.69,1951.0,547.8396,547.8396,546.4082,546.4082,1951.0
2024-08-07 12:00:00,549.7,549.84,547.04,548.48,7000.0,546.4181,546.5573,543.774,545.2054,7000.0
2024-08-07 12:10:00,548.25,549.88,547.81,547.83,3217.0,544.9768,546.597,544.5394,544.5593,3217.0
2024-08-07 12:20:00,548.04,548.21,547.88,548.17,700.0,544.768,544.937,544.609,544.8972,700.0
2024-08-07 12:30:00,548.1,548.57,547.29,548.57,1101.0,544.8277,545.2949,544.0225,545.2949,1101.0
2024-08-07 12:40:00,548.2,548.61,546.34,547.03,2420.0,544.9271,545.3346,543.0782,543.7641,2420.0
2024-08-07 12:50:00,546.12,547.28,545.3,546.34,6435.0,542.8595,544.0126,542.0444,543.0782,6435.0
2024-08-07 13:00:00,546.91,546.91,543.95,544.12,3821.0,543.6448,543.6448,540.7024,540.8714,3821.0
2024-08-07 13:10:00,543.18,543.18,540.49,541.16,1885.0,539.937,539.937,537.2631,537.9291,1885.0
2024-08-07 13:20:00,541.75,544.27,541.46,543.26,2401.0,538.5156,541.0205,538.2273,540.0166,2401.0
2024-08-07 13:30:00,542.69,545.71,542.69,545.71,3066.0,539.45,542.4519,539.45,542.4519,3066.0
2024-08-07 13:40:00,544.75,544.75,542.45,542.81,13695.0,541.4977,541.4977,539.2114,539.5692,13695.0
2024-08-07 13:50:00,542.81,542.81,540.83,541.24,3289.0,539.5692,539.5692,537.6011,538.0086,3289.0
2024-08-07 14:00:00,541.04,541.9,540.07,540.07,2295.0,537.8098,538.6647,536.8456,536.8456,2295.0
2024-08-07 14:10:00,540.22,540.45,538.43,538.81,4440.0,536.9947,537.2233,535.2154,535.5931,4440.0
2024-08-07 14:20:00,538.85,541.74,538.84,541.21,2891.0,535.6329,538.5056,535.6229,537.9788,2891.0
2024-08-07 14:30:00,541.21,543.19,540.75,542.69,7985.0,537.9788,539.947,537.5215,539.45,7985.0
2024-08-07 14:40:00,542.74,542.89,540.46,541.13,5681.0,539.4997,539.6488,537.2333,537.8993,5681.0
2024-08-07 14:50:00,541.22,542.54,540.55,540.55,1848.0,537.9887,539.3009,537.3227,537.3227,1848.0
2024-08-07 15:00:00,540.83,543.7,540.82,543.7,2230.0,537.6011,540.4539,537.5911,540.4539,2230.0
2024-08-07 15:10:00,543.55,544.36,543.55,544.29,2420.0,540.3048,541.11,540.3048,541.0404,2420.0
2024-08-07 15:20:00,544.67,544.97,543.44,544.97,7996.0,541.4181,541.7164,540.1955,541.7164,7996.0
2024-08-07 15:30:00,544.73,544.73,542.46,542.57,6059.0,541.4778,541.4778,539.2213,539.3307,6059.0
2024-08-07 15:40:00,542.54,544.22,541.1,544.17,24346.0,539.3009,540.9708,537.8695,540.9211,24346.0
2024-08-07 15:50:00,544.39,544.68,537.55,538.83,40521.0,541.1398,541.4281,534.3407,535.613,40521.0
2024-08-08 09:30:00,540.37,549.33,527.74,543.01,40889.0,537.1438,546.0503,524.5892,539.7681,40889.0
2024-08-08 09:40:00,543.01,546.82,541.2,544.77,7686.0,539.7681,543.5553,537.9689,541.5175,7686.0
2024-08-08 09:50:00,542.73,548.37,541.24,545.96,8607.0,539.4897,545.0961,538.0086,542.7004,8607.0
2024-08-08 10:00:00,545.95,549.73,537.74,541.46,11575.0,542.6905,546.4479,534.5295,538.2273,11575.0
2024-08-08 10:10:00,542.44,542.44,536.89,538.2,8251.0,539.2015,539.2015,533.6846,534.9868,8251.0
2024-08-08 10:20:00,538.07,541.45,536.85,541.45,4370.0,534.8575,538.2174,533.6448,538.2174,4370.0
2024-08-08 10:30:00,541.84,542.67,541.36,541.42,5669.0,538.605,539.4301,538.1279,538.1875,5669.0
2024-08-08 10:40:00,541.19,542.03,537.9,540.86,12459.0,537.9589,538.7939,534.6886,537.6309,12459.0
2024-08-08 10:50:00,541.81,541.81,538.67,539.87,9214.0,538.5752,538.5752,535.454,536.6468,9214.0
2024-08-08 11:00:00,539.72,540.93,539.33,539.94,6112.0,536.4977,537.7005,536.11,536.7164,6112.0
2024-08-08 11:10:00,538.96,539.91,537.85,539.91,8437.0,535.7422,536.6866,534.6389,536.6866,8437.0
2024-08-08 11:20:00,539.79,541.89,539.79,540.96,9780.0,536.5673,538.6547,536.5673,537.7303,9780.0
2024-08-08 11:30:00,541.35,542.95,540.89,541.54,4551.0,538.118,539.7084,537.6607,538.3068,4551.0
2024-08-08 11:40:00,541.77,542.5,538.49,538.81,6693.0,538.5355,539.2611,535.275,535.5931,6693.0
2024-08-08 11:50:00,538.97,540.87,538.4,538.5,14477.0,535.7522,537.6408,535.1856,535.285,14477.0
2024-08-08 12:00:00,539.0,540.65,538.17,539.55,10638.0,535.782,537.4221,534.957,536.3287,10638.0
2024-08-08 12:10:00,539.46,540.13,537.02,540.13,4896.0,536.2392,536.9052,533.8138,536.9052,4896.0
2024-08-08 12:20:00,539.79,542.87,539.2,542.68,11778.0,536.5673,539.6289,535.9808,539.44,11778.0
2024-08-08 12:30:00,542.24,542.33,540.93,541.23,11708.0,539.0027,539.0921,537.7005,537.9987,11708.0
2024-08-08 12:40:00,541.16,543.24,541.16,543.2,7486.0,537.9291,539.9967,537.9291,539.9569,7486.0
2024-08-08 12:50:00,542.65,542.68,540.24,540.28,4804.0,539.4102,539.44,537.0146,537.0544,4804.0
2024-08-08 13:00:00,541.11,542.29,540.09,542.29,5879.0,537.8794,539.0524,536.8655,539.0524,5879.0
2024-08-08 13:10:00,542.0,543.5,541.22,543.5,4223.0,538.7641,540.2551,537.9887,540.2551,4223.0
2024-08-08 13:20:00,543.36,545.03,542.81,545.03,3435.0,540.116,541.776,539.5692,541.776,3435.0
2024-08-08 13:30:00,544.82,545.55,543.74,544.48,4113.0,541.5672,542.2929,540.4937,541.2293,4113.0
2024-08-08 13:40:00,545.56,547.58,545.56,547.41,3549.0,542.3028,544.3108,542.3028,544.1418,3549.0
2024-08-08 13:50:00,547.84,549.35,547.41,547.94,4984.0,544.5692,546.0702,544.1418,544.6686,4984.0
2024-08-08 14:00:00,548.05,548.05,544.89,545.57,4022.0,544.778,544.778,541.6368,542.3128,4022.0
2024-08-08 14:10:00,545.71,546.09,544.69,545.3,4576.0,542.4519,542.8297,541.438,542.0444,4576.0
2024-08-08 14:20:00,545.3,545.97,542.89,542.89,3540.0,542.0444,542.7104,539.6488,539.6488,3540.0
2024-08-08 14:30:00,543.87,544.85,543.6,544.34,4818.0,540.6229,541.5971,540.3545,541.0901,4818.0
2024-08-08 14:40:00,544.21,544.21,543.09,543.67,3176.0,540.9609,540.9609,539.8476,540.4241,3176.0
2024-08-08 14:50:00,544.03,544.29,543.26,543.3,4101.0,540.782,541.0404,540.0166,540.0563,4101.0
2024-08-08 15:00:00,542.89,543.8,542.25,543.35,4932.0,539.6488,540.5533,539.0126,540.106,4932.0
2024-08-08 15:10:00,543.33,544.26,541.42,541.77,9248.0,540.0861,541.0106,538.1875,538.5355,9248.0
2024-08-08 15:20:00,542.0,542.76,541.05,541.08,4082.0,538.7641,539.5195,537.8198,537.8496,4082.0
2024-08-08 15:30:00,540.63,540.63,537.23,538.87,11775.0,537.4023,537.4023,534.0226,535.6528,11775.0
2024-08-08 15:40:00,539.1,542.32,538.42,540.27,21911.0,535.8814,539.0822,535.2055,537.0444,21911.0
2024-08-08 15:50:00,539.34,540.08,537.87,538.99,51019.0,536.12,536.8555,534.6587,535.7721,51019.0
2024-08-09 09:30:00,536.61,539.22,535.8,535.8,7789.0,533.4063,536.0007,532.6011,532.6011,7789.0
2024-08-09 09:40:00,534.39,534.39,523.28,524.38,9706.0,531.1995,531.1995,520.1558,521.2493,9706.0
2024-08-09 09:50:00,525.85,529.09,525.32,528.71,8071.0,522.7105,525.9312,522.1837,525.5534,8071.0
2024-08-09 10:00:00,528.55,532.54,528.55,531.36,24932.0,525.3944,529.3606,525.3944,528.1876,24932.0
2024-08-09 10:10:00,531.89,534.15,531.89,533.28,4442.0,528.7144,530.961,528.7144,530.0961,4442.0
2024-08-09 10:20:00,533.5,534.89,533.5,533.86,2370.0,530.3148,531.6965,530.3148,530.6727,2370.0
2024-08-09 10:30:00,533.85,535.34,533.75,535.34,3692.0,530.6627,532.1438,530.5633,532.1438,3692.0
2024-08-09 10:40:00,535.41,537.11,535.41,536.92,8596.0,532.2134,533.9033,532.2134,533.7144,8596.0
2024-08-09 10:50:00,536.44,541.13,536.44,539.21,5333.0,533.2373,537.8993,533.2373,535.9907,5333.0
2024-08-09 11:00:00,539.57,540.75,539.22,539.74,2380.0,536.3486,537.5215,536.0007,536.5176,2380.0
2024-08-09 11:10:00,539.43,540.7,538.66,540.28,2614.0,536.2094,537.4718,535.444,537.0544,2614.0
2024-08-09 11:20:00,538.63,539.47,537.39,537.39,4333.0,535.4142,536.2492,534.1816,534.1816,4333.0
2024-08-09 11:30:00,537.39,538.2,536.9,537.46,4049.0,534.1816,534.9868,533.6945,534.2512,4049.0
2024-08-09 11:40:00,538.11,538.23,537.54,537.94,652.0,534.8973,535.0166,534.3307,534.7283,652.0
2024-08-09 11:50:00,538.2,538.32,536.05,537.0,2904.0,534.9868,535.1061,532.8496,533.7939,2904.0
2024-08-09 12:00:00,536.95,537.16,535.75,536.42,5153.0,533.7442,533.953,532.5514,533.2174,5153.0
2024-08-09 12:10:00,536.09,536.6,534.53,534.53,7380.0,532.8894,533.3963,531.3387,531.3387,7380.0
2024-08-09 12:20:00,535.01,536.51,535.0,535.83,4707.0,531.8158,533.3069,531.8059,532.6309,4707.0
2024-08-09 12:30:00,535.92,535.92,533.45,533.89,2945.0,532.7204,532.7204,530.2651,530.7025,2945.0
2024-08-09 12:40:00,533.89,534.56,533.44,534.15,1301.0,530.7025,531.3685,530.2552,530.961,1301.0
2024-08-09 12:50:00,534.15,534.16,532.29,533.27,1364.0,530.961,530.9709,529.1121,530.0862,1364.0
2024-08-09 13:00:00,533.46,533.46,531.86,532.37,2336.0,530.2751,530.2751,528.6846,529.1916,2336.0
2024-08-09 13:10:00,532.37,532.92,532.24,532.92,900.0,529.1916,529.7383,529.0624,529.7383,900.0
2024-08-09 13:20:00,532.89,533.07,531.62,532.86,2517.0,529.7085,529.8874,528.4461,529.6787,2517.0
2024-08-09 13:30:00,533.1,533.88,533.1,533.64,1575.0,529.9172,530.6926,529.9172,530.454,1575.0
2024-08-09 13:40:00,533.54,533.54,532.11,533.2,4263.0,530.3546,530.3546,528.9331,530.0166,4263.0
2024-08-09 13:50:00,533.0,533.51,532.48,532.71,7241.0,529.8178,530.3248,529.3009,529.5295,7241.0
2024-08-09 14:00:00,533.07,533.07,532.41,532.65,3417.0,529.8874,529.8874,529.2313,529.4699,3417.0
2024-08-09 14:10:00,533.06,533.06,531.91,532.83,8067.0,529.8775,529.8775,528.7343,529.6488,8067.0
2024-08-09 14:20:00,532.84,533.03,531.98,532.48,11568.0,529.6588,529.8476,528.8039,529.3009,11568.0
2024-08-09 14:30:00,532.51,532.52,530.73,531.1,2790.0,529.3307,529.3407,527.5614,527.9292,2790.0
2024-08-09 14:40:00,531.42,532.05,531.39,531.98,3833.0,528.2472,528.8735,528.2174,528.8039,3833.0
2024-08-09 14:50:00,531.87,531.96,530.77,530.93,3304.0,528.6946,528.784,527.6011,527.7602,3304.0
2024-08-09 15:00:00,532.23,532.62,531.65,531.65,2305.0,529.0524,529.4401,528.4759,528.4759,2305.0
2024-08-09 15:10:00,532.37,533.06,532.37,533.06,1372.0,529.1916,529.8775,529.1916,529.8775,1372.0
2024-08-09 15:20:00,532.56,533.68,532.28,533.68,3347.0,529.3804,530.4938,529.1021,530.4938,3347.0
2024-08-09 15:30:00,533.46,533.95,532.81,533.87,6300.0,530.2751,530.7621,529.629,530.6826,6300.0
2024-08-09 15:40:00,533.66,535.24,533.43,534.9,18804.0,530.4739,532.0444,530.2452,531.7065,18804.0
2024-08-09 15:50:00,534.62,534.87,532.41,534.1,43086.0,531.4281,531.6767,529.2313,530.9112,43086.0
2024-08-12 09:30:00,532.5,533.77,531.27,531.86,3982.0,529.3208,530.5832,528.0981,528.6846,3982.0
2024-08-12 09:40:00,530.37,530.37,527.99,528.76,1835.0,527.2035,527.2035,524.8377,525.6031,1835.0
2024-08-12 09:50:00,527.84,530.72,527.47,527.77,1311.0,524.6886,527.5514,524.3208,524.619,1311.0
2024-08-12 10:00:00,527.44,531.35,527.43,529.92,1708.0,524.291,528.1777,524.2811,526.7562,1708.0
2024-08-12 10:10:00,530.17,531.74,529.39,531.73,8483.0,527.0047,528.5653,526.2294,528.5554,8483.0
2024-08-12 10:20:00,531.42,532.55,530.96,530.96,1700.0,528.2472,529.3705,527.79,527.79,1700.0
2024-08-12 10:30:00,530.69,531.1,530.47,531.1,825.0,527.5216,527.9292,527.3029,527.9292,825.0
2024-08-12 10:40:00,530.75,531.65,528.07,528.17,7106.0,527.5812,528.4759,524.9173,525.0167,7106.0
2024-08-12 10:50:00,528.02,528.02,527.39,528.0,1100.0,524.8675,524.8675,524.2413,524.8477,1100.0
2024-08-12 11:00:00,528.29,529.69,528.28,529.59,4246.0,525.1359,526.5276,525.126,526.4282,4246.0
2024-08-12 11:10:00,530.26,530.49,529.79,530.34,3000.0,527.0942,527.3228,526.627,527.1737,3000.0
2024-08-12 11:20:00,530.59,530.59,526.21,526.68,2701.0,527.4222,527.4222,523.0684,523.5355,2701.0
2024-08-12 11:30:00,526.3,528.07,526.3,527.16,10335.0,523.1578,524.9173,523.1578,524.0127,10335.0
2024-08-12 11:40:00,526.06,527.12,525.77,526.96,3155.0,522.9193,523.9729,522.631,523.8139,3155.0
2024-08-12 11:50:00,527.44,528.58,527.34,528.52,1700.0,524.291,525.4242,524.1916,525.3646,1700.0
2024-08-12 12:00:00,528.49,528.49,526.66,526.66,2446.0,525.3347,525.3347,523.5157,523.5157,2446.0
2024-08-12 12:10:00,527.07,527.74,526.67,527.46,2949.0,523.9232,524.5892,523.5256,524.3109,2949.0
2024-08-12 12:20:00,527.86,528.3,527.19,527.19,530.0,524.7085,525.1459,524.0425,524.0425,530.0
2024-08-12 12:30:00,527.06,527.59,526.67,527.58,1964.0,523.9133,524.4401,523.5256,524.4302,1964.0
2024-08-12 12:40:00,526.98,527.59,526.58,527.33,700.0,523.8338,524.4401,523.4361,524.1817,700.0
2024-08-12 12:50:00,526.4,526.4,525.19,525.49,2857.0,523.2572,523.2572,522.0544,522.3527,2857.0
2024-08-12 13:00:00,525.04,525.44,525.04,525.44,300.0,521.9053,522.303,521.9053,522.303,300.0
2024-08-12 13:10:00,525.45,525.53,524.27,524.69,1527.0,522.3129,522.3924,521.1399,521.5574,1527.0
2024-08-12 13:20:00,525.25,525.72,524.48,524.61,1137.0,522.1141,522.5813,521.3487,521.4779,1137.0
2024-08-12 13:30:00,525.4,526.07,525.28,525.47,2247.0,522.2632,522.9292,522.1439,522.3328,2247.0
2024-08-12 13:40:00,525.87,526.0,524.85,524.85,700.0,522.7304,522.8596,521.7165,521.7165,700.0
2024-08-12 13:50:00,524.63,524.99,523.89,524.99,3405.0,521.4978,521.8556,520.7622,521.8556,3405.0
2024-08-12 14:00:00,524.6,524.98,524.04,524.49,846.0,521.468,521.8457,520.9113,521.3586,846.0
2024-08-12 14:10:00,525.0,525.4,524.1,524.1,11057.0,521.8656,522.2632,520.971,520.971,11057.0
2024-08-12 14:20:00,523.94,524.86,523.24,523.93,2953.0,520.8119,521.7264,520.1161,520.802,2953.0
2024-08-12 14:30:00,524.03,524.03,521.99,522.59,3472.0,520.9014,520.9014,518.8735,519.47,3472.0
2024-08-12 14:40:00,522.28,524.69,522.28,524.56,12080.0,519.1618,521.5574,519.1618,521.4282,12080.0
2024-08-12 14:50:00,524.41,524.93,524.09,524.13,3972.0,521.2791,521.796,520.961,521.0008,3972.0
2024-08-12 15:00:00,524.36,524.36,522.89,522.89,1000.0,521.2294,521.2294,519.7682,519.7682,1000.0
2024-08-12 15:10:00,523.34,523.92,523.34,523.68,2427.0,520.2155,520.792,520.2155,520.5535,2427.0
2024-08-12 15:20:00,523.85,524.44,523.67,523.67,1814.0,520.7224,521.3089,520.5435,520.5435,1814.0
2024-08-12 15:30:00,523.61,524.06,523.1,523.47,3399.0,520.4839,520.9312,519.9769,520.3447,3399.0
2024-08-12 15:40:00,523.94,523.94,522.51,522.71,4547.0,520.8119,520.8119,519.3904,519.5893,4547.0
2024-08-12 15:50:00,522.54,525.7,522.53,524.38,54404.0,519.4203,522.5614,519.4103,521.2493,54404.0
2024-08-13 09:30:00,528.36,531.88,525.11,530.36,4482.0,525.2055,528.7045,521.9749,527.1936,4482.0
2024-08-13 09:40:00,530.36,532.6,530.36,530.63,1470.0,527.1936,529.4202,527.1936,527.462,1470.0
2024-08-13 09:50:00,531.24,533.04,530.52,530.67,5993.0,528.0683,529.8576,527.3526,527.5017,5993.0
2024-08-13 10:00:00,529.83,529.83,524.14,526.1,4000.0,526.6667,526.6667,521.0107,522.959,4000.0
2024-08-13 10:10:00,526.84,527.96,525.28,525.5,2502.0,523.6946,524.8079,522.1439,522.3626,2502.0
2024-08-13 10:20:00,525.76,526.47,524.44,525.38,6752.0,522.621,523.3268,521.3089,522.2433,6752.0
2024-08-13 10:30:00,525.38,525.39,524.03,524.03,2008.0,522.2433,522.2533,520.9014,520.9014,2008.0
2024-08-13 10:40:00,524.59,526.21,524.58,525.69,4792.0,521.458,523.0684,521.4481,522.5515,4792.0
2024-08-13 10:50:00,525.73,525.73,524.78,525.27,12800.0,522.5912,522.5912,521.6469,522.134,12800.0
2024-08-13 11:00:00,525.0,525.22,523.81,523.81,2798.0,521.8656,522.0843,520.6827,520.6827,2798.0
2024-08-13 11:10:00,523.93,524.25,523.55,523.67,11601.0,520.802,521.1201,520.4242,520.5435,11601.0
2024-08-13 11:20:00,524.21,524.97,523.67,524.17,3410.0,521.0803,521.8358,520.5435,521.0405,3410.0
2024-08-13 11:30:00,524.21,524.21,523.31,523.31,1020.0,521.0803,521.0803,520.1857,520.1857,1020.0
2024-08-13 11:40:00,523.31,523.65,522.71,523.55,3638.0,520.1857,520.5236,519.5893,520.4242,3638.0
2024-08-13 11:50:00,523.21,523.59,523.05,523.35,2495.0,520.0863,520.464,519.9272,520.2254,2495.0
2024-08-13 12:00:00,523.65,524.66,523.51,524.65,1618.0,520.5236,521.5276,520.3845,521.5177,1618.0
2024-08-13 12:10:00,525.79,525.87,524.97,525.06,4751.0,522.6509,522.7304,521.8358,521.9252,4751.0
2024-08-13 12:20:00,525.32,525.32,524.83,524.87,2350.0,522.1837,522.1837,521.6966,521.7364,2350.0
2024-08-13 12:30:00,525.21,525.55,524.58,525.55,2153.0,522.0743,522.4123,521.4481,522.4123,2153.0
2024-08-13 12:40:00,525.64,526.8,525.57,526.32,9648.0,522.5018,523.6548,522.4322,523.1777,9648.0
2024-08-13 12:50:00,526.4,526.4,525.96,526.15,711.0,523.2572,523.2572,522.8198,523.0087,711.0
2024-08-13 13:00:00,526.13,527.77,526.08,527.08,10081.0,522.9888,524.619,522.9391,523.9332,10081.0
2024-08-13 13:10:00,527.47,527.47,526.51,526.69,1507.0,524.3208,524.3208,523.3666,523.5455,1507.0
2024-08-13 13:20:00,526.55,526.63,525.46,525.63,3000.0,523.4063,523.4858,522.3228,522.4918,3000.0
2024-08-13 13:30:00,525.52,525.56,524.7,524.75,1200.0,522.3825,522.4222,521.5674,521.6171,1200.0
2024-08-13 13:40:00,524.73,524.73,523.12,523.9,2090.0,521.5972,521.5972,519.9968,520.7721,2090.0
2024-08-13 13:50:00,524.44,525.29,524.43,525.13,1455.0,521.3089,522.1538,521.299,521.9948,1455.0
2024-08-13 14:00:00,525.04,525.53,525.04,525.33,1818.0,521.9053,522.3924,521.9053,522.1936,1818.0
2024-08-13 14:10:00,525.42,525.42,523.66,524.57,3176.0,522.2831,522.2831,520.5336,521.4381,3176.0
2024-08-13 14:20:00,524.76,524.76,524.16,524.29,1291.0,521.627,521.627,521.0306,521.1598,1291.0
2024-08-13 14:30:00,524.54,525.49,524.15,525.05,3031.0,521.4083,522.3527,521.0207,521.9153,3031.0
2024-08-13 14:40:00,525.07,525.36,524.41,525.36,2206.0,521.9352,522.2234,521.2791,522.2234,2206.0
2024-08-13 14:50:00,525.17,526.82,524.81,526.82,3377.0,522.0346,523.6747,521.6767,523.6747,3377.0
2024-08-13 15:00:00,526.82,527.92,526.82,527.75,3564.0,523.6747,524.7681,523.6747,524.5992,3564.0
2024-08-13 15:10:00,527.0,527.33,526.95,527.33,1817.0,523.8536,524.1817,523.8039,524.1817,1817.0
2024-08-13 15:20:00,527.42,528.0,526.94,528.0,3195.0,524.2711,524.8477,523.794,524.8477,3195.0
2024-08-13 15:30:00,528.33,528.33,527.37,527.51,5315.0,525.1757,525.1757,524.2214,524.3606,5315.0
2024-08-13 15:40:00,527.88,529.15,527.29,529.07,5620.0,524.7284,525.9908,524.1419,525.9113,5620.0
2024-08-13 15:50:00,529.08,529.43,526.17,526.66,30385.0,525.9212,526.2691,523.0286,523.5157,30385.0
2024-08-14 09:30:00,531.3,535.29,528.82,531.24,6154.0,528.128,532.0941,525.6628,528.0683,6154.0
2024-08-14 09:40:00,533.2,533.2,526.48,528.24,2661.0,530.0166,530.0166,523.3367,525.0862,2661.0
2024-08-14 09:50:00,526.73,529.33,525.9,525.9,3709.0,523.5853,526.1697,522.7602,522.7602,3709.0
2024-08-14 10:00:00,525.51,527.84,525.36,527.84,4873.0,522.3725,524.6886,522.2234,524.6886,4873.0
2024-08-14 10:10:00,526.89,528.45,526.39,528.45,1969.0,523.7443,525.295,523.2473,525.295,1969.0
2024-08-14 10:20:00,528.49,531.3,528.49,530.34,2823.0,525.3347,528.128,525.3347,527.1737,2823.0
2024-08-14 10:30:00,529.72,529.72,527.85,528.11,2444.0,526.5574,526.5574,524.6986,524.957,2444.0
2024-08-14 10:40:00,528.88,529.08,526.86,527.73,13837.0,525.7224,525.9212,523.7145,524.5793,13837.0
2024-08-14 10:50:00,527.51,527.51,526.82,527.13,2909.0,524.3606,524.3606,523.6747,523.9829,2909.0
2024-08-14 11:00:00,526.17,526.7,525.46,526.13,3100.0,523.0286,523.5554,522.3228,522.9888,3100.0
2024-08-14 11:10:00,526.13,527.01,526.13,526.5,7799.0,522.9888,523.8636,522.9888,523.3566,7799.0
2024-08-14 11:20:00,526.5,526.51,525.82,526.18,2258.0,523.3566,523.3666,522.6807,523.0385,2258.0
2024-08-14 11:30:00,526.19,527.31,526.18,526.59,2971.0,523.0485,524.1618,523.0385,523.4461,2971.0
2024-08-14 11:40:00,526.43,528.93,526.43,528.17,3400.0,523.287,525.7721,523.287,525.0167,3400.0
2024-08-14 11:50:00,528.61,529.39,528.57,529.39,3640.0,525.454,526.2294,525.4143,526.2294,3640.0
2024-08-14 12:00:00,529.44,529.76,527.89,527.89,1048.0,526.2791,526.5972,524.7383,524.7383,1048.0
2024-08-14 12:10:00,528.76,528.77,527.89,527.89,1112.0,525.6031,525.6131,524.7383,524.7383,1112.0
2024-08-14 12:20:00,528.06,528.06,524.84,525.06,2948.0,524.9073,524.9073,521.7065,521.9252,2948.0
2024-08-14 12:30:00,525.15,526.29,525.01,525.51,6051.0,522.0147,523.1479,521.8755,522.3725,6051.0
2024-08-14 12:40:00,525.0,525.0,523.83,524.62,5204.0,521.8656,521.8656,520.7026,521.4878,5204.0
2024-08-14 12:50:00,524.94,525.4,524.53,524.95,2621.0,521.8059,522.2632,521.3984,521.8159,2621.0
2024-08-14 13:00:00,524.71,525.79,524.71,525.79,1471.0,521.5773,522.6509,521.5773,522.6509,1471.0
2024-08-14 13:10:00,525.25,525.99,524.58,525.99,1200.0,522.1141,522.8497,521.4481,522.8497,1200.0
2024-08-14 13:20:00,525.72,526.28,525.72,526.13,923.0,522.5813,523.1379,522.5813,522.9888,923.0
2024-08-14 13:30:00,525.79,527.38,525.78,526.41,2261.0,522.6509,524.2314,522.6409,523.2672,2261.0
2024-08-14 13:40:00,526.69,527.04,526.16,527.04,1200.0,523.5455,523.8934,523.0187,523.8934,1200.0
2024-08-14 13:50:00,526.69,527.32,526.65,527.05,810.0,523.5455,524.1717,523.5057,523.9033,810.0
2024-08-14 14:00:00,526.51,526.87,526.1,526.38,2718.0,523.3666,523.7244,522.959,523.2373,2718.0
2024-08-14 14:10:00,525.66,526.45,525.48,525.48,7750.0,522.5216,523.3069,522.3427,522.3427,7750.0
2024-08-14 14:20:00,525.83,526.34,525.59,525.97,2325.0,522.6906,523.1976,522.4521,522.8298,2325.0
2024-08-14 14:30:00,525.83,526.76,525.83,526.66,1680.0,522.6906,523.6151,522.6906,523.5157,1680.0
2024-08-14 14:40:00,527.1,528.1,527.02,527.43,1735.0,523.953,524.9471,523.8735,524.2811,1735.0
2024-08-14 14:50:00,527.42,528.35,527.4,528.35,2000.0,524.2711,525.1956,524.2513,525.1956,2000.0
2024-08-14 15:00:00,528.63,528.72,527.83,527.88,2512.0,525.4739,525.5634,524.6787,524.7284,2512.0
2024-08-14 15:10:00,527.64,527.9,526.19,526.19,2898.0,524.4898,524.7483,523.0485,523.0485,2898.0
2024-08-14 15:20:00,525.96,526.94,525.79,526.74,1541.0,522.8198,523.794,522.6509,523.5952,1541.0
2024-08-14 15:30:00,526.79,526.89,525.87,526.89,5261.0,523.6449,523.7443,522.7304,523.7443,5261.0
2024-08-14 15:40:00,527.04,527.04,525.51,526.3,5137.0,523.8934,523.8934,522.3725,523.1578,5137.0
2024-08-14 15:50:00,526.58,526.68,524.82,524.82,17135.0,523.4361,523.5355,521.6867,521.6867,17135.0
2024-08-15 09:30:00,533.71,535.69,533.16,535.54,5236.0,530.5236,532.4918,529.9769,532.3427,5236.0
2024-08-15 09:40:00,533.27,534.31,531.18,531.18,1463.0,530.0862,531.12,528.0087,528.0087,1463.0
2024-08-15 09:50:00,530.5,532.17,528.64,528.7,10138.0,527.3327,528.9928,525.4838,525.5435,10138.0
2024-08-15 10:00:00,528.47,530.22,528.01,528.01,3004.0,525.3149,527.0544,524.8576,524.8576,3004.0
2024-08-15 10:10:00,527.28,528.49,526.7,528.05,4004.0,524.132,525.3347,523.5554,524.8974,4004.0
2024-08-15 10:20:00,527.49,529.14,526.52,529.04,2571.0,524.3407,525.9809,523.3765,525.8815,2571.0
2024-08-15 10:30:00,528.63,531.33,528.18,530.04,4815.0,525.4739,528.1578,525.0266,526.8755,4815.0
2024-08-15 10:40:00,529.92,530.51,529.87,529.92,700.0,526.7562,527.3427,526.7065,526.7562,700.0
2024-08-15 10:50:00,530.71,530.71,529.09,530.42,1727.0,527.5415,527.5415,525.9312,527.2532,1727.0
2024-08-15 11:00:00,529.66,530.88,529.66,530.36,600.0,526.4978,527.7105,526.4978,527.1936,600.0
2024-08-15 11:10:00,530.89,531.94,529.95,531.25,514.0,527.7204,528.7641,526.786,528.0783,514.0
2024-08-15 11:20:00,529.84,532.15,529.84,531.22,2207.0,526.6767,528.9729,526.6767,528.0484,2207.0
2024-08-15 11:30:00,531.76,532.4,530.99,531.71,5156.0,528.5852,529.2214,527.8198,528.5355,5156.0
2024-08-15 11:40:00,532.09,532.54,531.63,532.54,2300.0,528.9132,529.3606,528.456,529.3606,2300.0
2024-08-15 11:50:00,532.81,533.01,531.94,531.94,1590.0,529.629,529.8278,528.7641,528.7641,1590.0
2024-08-15 12:00:00,531.93,532.54,531.93,532.44,2180.0,528.7542,529.3606,528.7542,529.2612,2180.0
2024-08-15 12:10:00,532.24,533.4,532.23,533.39,1797.0,529.0624,530.2154,529.0524,530.2055,1797.0
2024-08-15 12:20:00,533.66,534.77,533.66,534.77,2720.0,530.4739,531.5772,530.4739,531.5772,2720.0
2024-08-15 12:30:00,535.36,535.61,534.26,535.34,2361.0,532.1637,532.4122,531.0703,532.1438,2361.0
2024-08-15 12:40:00,534.75,535.25,534.13,534.55,2603.0,531.5574,532.0544,530.9411,531.3586,2603.0
2024-08-15 12:50:00,534.86,535.5,534.17,535.15,4734.0,531.6667,532.3029,530.9808,531.955,4734.0
2024-08-15 13:00:00,534.92,535.39,534.38,535.34,2501.0,531.7264,532.1935,531.1896,532.1438,2501.0
2024-08-15 13:10:00,535.75,536.22,535.44,536.17,1703.0,532.5514,533.0186,532.2432,532.9689,1703.0
2024-08-15 13:20:00,536.17,537.28,536.15,537.28,2137.0,532.9689,534.0723,532.949,534.0723,2137.0
2024-08-15 13:30:00,537.13,537.49,537.04,537.23,3242.0,533.9232,534.281,533.8337,534.0226,3242.0
2024-08-15 13:40:00,537.0,537.48,536.5,536.72,2979.0,533.7939,534.2711,533.2969,533.5156,2979.0
2024-08-15 13:50:00,536.68,536.75,535.83,536.48,6230.0,533.4758,533.5454,532.6309,533.277,6230.0
2024-08-15 14:00:00,536.75,537.79,536.11,537.09,3578.0,533.5454,534.5792,532.9092,533.8834,3578.0
2024-08-15 14:10:00,537.46,537.74,537.09,537.41,2333.0,534.2512,534.5295,533.8834,534.2015,2333.0
2024-08-15 14:20:00,537.73,539.63,537.65,539.63,5164.0,534.5196,536.4082,534.4401,536.4082,5164.0
2024-08-15 14:30:00,539.63,540.64,539.57,540.63,4411.0,536.4082,537.4122,536.3486,537.4023,4411.0
2024-08-15 14:40:00,540.49,541.79,540.2,540.57,4175.0,537.2631,538.5553,536.9748,537.3426,4175.0
2024-08-15 14:50:00,540.85,542.14,540.44,541.76,5489.0,537.6209,538.9032,537.2134,538.5255,5489.0
2024-08-15 15:00:00,541.49,541.49,540.54,541.41,5362.0,538.2571,538.2571,537.3128,538.1776,5362.0
2024-08-15 15:10:00,541.31,541.63,540.74,541.28,3426.0,538.0782,538.3963,537.5116,538.0484,3426.0
2024-08-15 15:20:00,541.12,542.09,540.56,541.94,3230.0,537.8893,538.8535,537.3327,538.7044,3230.0
2024-08-15 15:30:00,542.37,542.62,541.83,542.43,6539.0,539.1319,539.3804,538.5951,539.1915,6539.0
2024-08-15 15:40:00,542.36,542.79,540.14,540.14,8034.0,539.1219,539.5494,536.9152,536.9152,8034.0
2024-08-15 15:50:00,540.11,540.64,539.34,540.33,22155.0,536.8854,537.4122,536.12,537.1041,22155.0
2024-08-16 09:30:00,542.01,542.01,536.74,540.69,16115.0,538.774,538.774,533.5355,537.4619,16115.0
2024-08-16 09:40:00,540.85,540.86,537.79,538.36,3802.0,537.6209,537.6309,534.5792,535.1458,3802.0
2024-08-16 09:50:00,538.72,540.57,538.01,538.01,2968.0,535.5037,537.3426,534.7979,534.7979,2968.0
2024-08-16 10:00:00,539.1,542.22,537.36,537.94,1474.0,535.8814,538.9828,534.1518,534.7283,1474.0
2024-08-16 10:10:00,536.42,536.84,536.19,536.76,782.0,533.2174,533.6349,532.9888,533.5554,782.0
2024-08-16 10:20:00,536.63,538.3,535.41,535.41,5040.0,533.4261,535.0862,532.2134,532.2134,5040.0
2024-08-16 10:30:00,535.09,536.11,533.1,535.41,11380.0,531.8953,532.9092,529.9172,532.2134,11380.0
2024-08-16 10:40:00,535.06,535.06,533.78,534.88,2770.0,531.8655,531.8655,530.5932,531.6866,2770.0
2024-08-16 10:50:00,535.56,536.4,535.2,535.85,1600.0,532.3625,533.1975,532.0047,532.6508,1600.0
2024-08-16 11:00:00,535.47,537.08,535.47,535.52,2703.0,532.2731,533.8735,532.2731,532.3228,2703.0
2024-08-16 11:10:00,535.75,536.58,534.91,535.87,7259.0,532.5514,533.3764,531.7164,532.6707,7259.0
2024-08-16 11:20:00,535.87,537.89,535.46,537.89,2600.0,532.6707,534.6786,532.2631,534.6786,2600.0
2024-08-16 11:30:00,537.54,538.29,536.94,536.94,4593.0,534.3307,535.0762,533.7343,533.7343,4593.0
2024-08-16 11:40:00,536.19,537.33,536.19,537.01,1060.0,532.9888,534.122,532.9888,533.8039,1060.0
2024-08-16 11:50:00,536.89,537.01,536.2,536.63,2250.0,533.6846,533.8039,532.9987,533.4261,2250.0
2024-08-16 12:00:00,536.63,536.66,536.51,536.66,1722.0,533.4261,533.456,533.3069,533.456,1722.0
2024-08-16 12:10:00,536.68,537.23,536.58,537.04,3909.0,533.4758,534.0226,533.3764,533.8337,3909.0
2024-08-16 12:20:00,536.97,537.09,535.33,535.83,3520.0,533.7641,533.8834,532.1339,532.6309,3520.0
2024-08-16 12:30:00,536.58,536.75,535.91,536.68,2310.0,533.3764,533.5454,532.7104,533.4758,2310.0
2024-08-16 12:40:00,536.68,536.68,534.0,534.05,8357.0,533.4758,533.4758,530.8118,530.8615,8357.0
2024-08-16 12:50:00,534.05,536.09,533.98,536.0,13171.0,530.8615,532.8894,530.792,532.7999,13171.0
2024-08-16 13:00:00,535.09,535.09,533.87,533.95,3049.0,531.8953,531.8953,530.6826,530.7621,3049.0
2024-08-16 13:10:00,534.05,534.76,533.62,534.76,3588.0,530.8615,531.5673,530.4341,531.5673,3588.0
2024-08-16 13:20:00,535.47,535.68,534.33,534.79,3422.0,532.2731,532.4818,531.1399,531.5971,3422.0
2024-08-16 13:30:00,534.93,535.51,534.92,535.5,6405.0,531.7363,532.3128,531.7264,532.3029,6405.0
2024-08-16 13:40:00,535.5,535.93,534.89,535.01,12661.0,532.3029,532.7303,531.6965,531.8158,12661.0
2024-08-16 13:50:00,534.59,534.93,534.56,534.93,800.0,531.3983,531.7363,531.3685,531.7363,800.0
2024-08-16 14:00:00,534.61,534.74,534.26,534.74,2427.0,531.4182,531.5474,531.0703,531.5474,2427.0
2024-08-16 14:10:00,535.26,535.27,534.54,534.54,3816.0,532.0643,532.0743,531.3486,531.3486,3816.0
2024-08-16 14:20:00,534.64,534.7,534.0,534.54,2102.0,531.448,531.5077,530.8118,531.3486,2102.0
2024-08-16 14:30:00,534.57,535.13,534.57,534.87,1753.0,531.3784,531.9351,531.3784,531.6767,1753.0
2024-08-16 14:40:00,534.87,534.99,534.42,534.99,400.0,531.6767,531.7959,531.2293,531.7959,400.0
2024-08-16 14:50:00,534.28,535.49,534.28,535.43,1900.0,531.0902,532.293,531.0902,532.2333,1900.0
2024-08-16 15:00:00,535.22,535.22,534.0,534.21,6329.0,532.0246,532.0246,530.8118,531.0206,6329.0
2024-08-16 15:10:00,534.04,535.0,533.99,534.62,5388.0,530.8516,531.8059,530.8019,531.4281,5388.0
2024-08-16 15:20:00,534.54,535.0,533.97,534.74,5038.0,531.3486,531.8059,530.782,531.5474,5038.0
2024-08-16 15:30:00,534.12,534.78,534.06,534.07,2456.0,530.9311,531.5872,530.8715,530.8814,2456.0
2024-08-16 15:40:00,534.2,534.54,533.12,534.44,16866.0,531.0107,531.3486,529.9371,531.2492,16866.0
2024-08-16 15:50:00,534.6,535.49,533.06,534.58,21691.0,531.4083,532.293,529.8775,531.3884,21691.0
2024-08-19 09:30:00,536.19,536.31,532.85,534.02,6445.0,532.9888,533.1081,529.6687,530.8317,6445.0
2024-08-19 09:40:00,533.99,535.42,533.98,534.06,3458.0,530.8019,532.2234,530.792,530.8715,3458.0
2024-08-19 09:50:00,533.46,533.99,528.19,528.2,8987.0,530.2751,530.8019,525.0365,525.0465,8987.0
2024-08-19 10:00:00,528.2,530.65,528.2,530.17,5504.0,525.0465,527.4818,525.0465,527.0047,5504.0
2024-08-19 10:10:00,530.73,530.73,528.7,528.7,2698.0,527.5614,527.5614,525.5435,525.5435,2698.0
2024-08-19 10:20:00,528.87,530.29,528.21,530.29,4943.0,525.7125,527.124,525.0564,527.124,4943.0
2024-08-19 10:30:00,529.64,530.08,528.3,528.42,2753.0,526.4779,526.9152,525.1459,525.2652,2753.0
2024-08-19 10:40:00,528.56,529.25,528.22,528.22,2325.0,525.4043,526.0902,525.0664,525.0664,2325.0
2024-08-19 10:50:00,529.14,529.58,528.34,529.39,5249.0,525.9809,526.4182,525.1856,526.2294,5249.0
2024-08-19 11:00:00,528.98,530.68,528.97,529.8,3400.0,525.8218,527.5117,525.8119,526.6369,3400.0
2024-08-19 11:10:00,529.13,531.25,529.05,530.75,4882.0,525.9709,528.0783,525.8914,527.5812,4882.0
2024-08-19 11:20:00,531.06,531.15,529.97,529.98,4985.0,527.8894,527.9789,526.8059,526.8158,4985.0
2024-08-19 11:30:00,530.09,531.85,529.9,531.8,4416.0,526.9252,528.6747,526.7363,528.625,4416.0
2024-08-19 11:40:00,531.38,531.54,530.14,530.14,2700.0,528.2075,528.3665,526.9749,526.9749,2700.0
2024-08-19 11:50:00,530.15,530.15,529.04,529.08,5881.0,526.9848,526.9848,525.8815,525.9212,5881.0
2024-08-19 12:00:00,529.31,530.17,529.06,529.93,3556.0,526.1498,527.0047,525.9013,526.7661,3556.0
2024-08-19 12:10:00,529.78,530.91,529.78,530.91,4449.0,526.617,527.7403,526.617,527.7403,4449.0
2024-08-19 12:20:00,530.91,531.36,530.74,531.36,2636.0,527.7403,528.1876,527.5713,528.1876,2636.0
2024-08-19 12:30:00,531.31,531.73,530.58,530.83,1000.0,528.1379,528.5554,527.4123,527.6608,1000.0
2024-08-19 12:40:00,530.83,531.56,530.51,530.64,2276.0,527.6608,528.3864,527.3427,527.4719,2276.0
2024-08-19 12:50:00,531.0,531.33,530.41,530.87,2503.0,527.8298,528.1578,527.2433,527.7005,2503.0
2024-08-19 13:00:00,530.87,531.34,530.87,531.34,1400.0,527.7005,528.1677,527.7005,528.1677,1400.0
2024-08-19 13:10:00,531.72,531.85,531.72,531.85,500.0,528.5455,528.6747,528.5455,528.6747,500.0
2024-08-19 13:20:00,531.86,531.86,531.53,531.72,716.0,528.6846,528.6846,528.3566,528.5455,716.0
2024-08-19 13:30:00,531.54,532.13,531.38,531.88,4405.0,528.3665,528.953,528.2075,528.7045,4405.0
2024-08-19 13:40:00,531.88,531.88,531.44,531.85,505.0,528.7045,528.7045,528.2671,528.6747,505.0
2024-08-19 13:50:00,531.84,532.77,531.74,532.76,2800.0,528.6647,529.5892,528.5653,529.5792,2800.0
2024-08-19 14:00:00,532.68,533.13,532.64,532.75,1348.0,529.4997,529.947,529.46,529.5693,1348.0
2024-08-19 14:10:00,532.11,533.46,532.11,532.98,1918.0,528.9331,530.2751,528.9331,529.7979,1918.0
2024-08-19 14:20:00,532.52,532.61,531.88,532.27,1200.0,529.3407,529.4301,528.7045,529.0922,1200.0
2024-08-19 14:30:00,532.04,532.76,531.83,532.1,3438.0,528.8635,529.5792,528.6548,528.9232,3438.0
2024-08-19 14:40:00,532.57,532.57,531.93,531.94,500.0,529.3904,529.3904,528.7542,528.7641,500.0
2024-08-19 14:50:00,532.32,532.56,531.84,531.95,2566.0,529.1419,529.3804,528.6647,528.7741,2566.0
2024-08-19 15:00:00,531.9,532.36,531.53,532.23,2682.0,528.7244,529.1816,528.3566,529.0524,2682.0
2024-08-19 15:10:00,532.68,533.63,532.45,533.63,1207.0,529.4997,530.4441,529.2711,530.4441,1207.0
2024-08-19 15:20:00,532.97,533.03,532.58,532.8,1300.0,529.788,529.8476,529.4003,529.619,1300.0
2024-08-19 15:30:00,532.45,532.74,531.45,532.24,2038.0,529.2711,529.5594,528.2771,529.0624,2038.0
2024-08-19 15:40:00,532.31,532.73,532.25,532.47,4579.0,529.1319,529.5494,529.0723,529.291,4579.0
2024-08-19 15:50:00,532.47,534.51,531.58,534.11,29085.0,529.291,531.3188,528.4063,530.9212,29085.0
2024-08-20 09:30:00,536.7,536.71,533.5,533.64,5166.0,533.4957,533.5057,530.3148,530.454,5166.0
2024-08-20 09:40:00,534.95,536.78,534.11,536.07,3759.0,531.7562,533.5752,530.9212,532.8695,3759.0
2024-08-20 09:50:00,536.85,537.92,536.75,537.61,4400.0,533.6448,534.7084,533.5454,534.4003,4400.0
2024-08-20 10:00:00,537.75,540.15,537.2,539.32,1227.0,534.5395,536.9251,533.9927,536.1001,1227.0
2024-08-20 10:10:00,538.62,538.62,535.93,535.93,3979.0,535.4043,535.4043,532.7303,532.7303,3979.0
2024-08-20 10:20:00,535.94,536.21,534.99,535.71,2750.0,532.7403,533.0087,531.7959,532.5116,2750.0
2024-08-20 10:30:00,534.96,535.57,533.98,534.57,2415.0,531.7661,532.3725,530.792,531.3784,2415.0
2024-08-20 10:40:00,534.56,535.34,534.56,535.34,2474.0,531.3685,532.1438,531.3685,532.1438,2474.0
2024-08-20 10:50:00,535.57,535.73,534.49,534.8,3100.0,532.3725,532.5315,531.2989,531.6071,3100.0
2024-08-20 11:00:00,535.16,535.31,534.59,535.3,2185.0,531.9649,532.114,531.3983,532.1041,2185.0
2024-08-20 11:10:00,535.42,535.42,534.59,534.84,800.0,532.2234,532.2234,531.3983,531.6468,800.0
2024-08-20 11:20:00,535.07,535.23,534.41,535.23,1811.0,531.8755,532.0345,531.2194,532.0345,1811.0
2024-08-20 11:30:00,535.53,536.82,535.32,536.59,1925.0,532.3327,533.615,532.124,533.3864,1925.0
2024-08-20 11:40:00,537.05,537.05,535.3,535.69,4724.0,533.8436,533.8436,532.1041,532.4918,4724.0
2024-08-20 11:50:00,535.35,537.0,535.34,536.64,1670.0,532.1538,533.7939,532.1438,533.4361,1670.0
2024-08-20 12:00:00,536.7,536.84,536.36,536.65,1895.0,533.4957,533.6349,533.1578,533.446,1895.0
2024-08-20 12:10:00,536.28,536.94,535.88,536.11,1802.0,533.0782,533.7343,532.6806,532.9092,1802.0
2024-08-20 12:20:00,536.13,537.05,536.13,536.74,1389.0,532.9291,533.8436,532.9291,533.5355,1389.0
2024-08-20 12:30:00,536.74,536.74,536.1,536.1,1279.0,533.5355,533.5355,532.8993,532.8993,1279.0
2024-08-20 12:40:00,536.6,536.8,536.55,536.8,500.0,533.3963,533.5951,533.3466,533.5951,500.0
2024-08-20 12:50:00,536.71,537.26,536.45,537.18,2270.0,533.5057,534.0524,533.2472,533.9729,2270.0
2024-08-20 13:00:00,536.79,537.32,536.23,537.12,2970.0,533.5852,534.112,533.0285,533.9132,2970.0
2024-08-20 13:10:00,537.96,537.96,537.24,537.93,1400.0,534.7482,534.7482,534.0325,534.7184,1400.0
2024-08-20 13:20:00,537.93,538.28,537.7,537.85,2859.0,534.7184,535.0663,534.4898,534.6389,2859.0
2024-08-20 13:30:00,538.09,538.09,537.65,537.81,1500.0,534.8774,534.8774,534.4401,534.5991,1500.0
2024-08-20 13:40:00,538.15,538.57,538.11,538.34,2761.0,534.9371,535.3546,534.8973,535.1259,2761.0
2024-08-20 13:50:00,537.74,538.01,537.67,537.67,909.0,534.5295,534.7979,534.4599,534.4599,909.0
2024-08-20 14:00:00,537.57,538.14,537.57,537.95,1511.0,534.3605,534.9271,534.3605,534.7383,1511.0
2024-08-20 14:10:00,537.93,539.03,537.93,539.03,925.0,534.7184,535.8118,534.7184,535.8118,925.0
2024-08-20 14:20:00,538.83,539.1,538.83,538.85,500.0,535.613,535.8814,535.613,535.6329,500.0
2024-08-20 14:30:00,538.84,538.84,538.45,538.72,1854.0,535.6229,535.6229,535.2353,535.5037,1854.0
2024-08-20 14:40:00,538.72,539.3,538.72,539.25,902.0,535.5037,536.0802,535.5037,536.0305,902.0
2024-08-20 14:50:00,539.05,539.29,538.5,539.19,2455.0,535.8317,536.0703,535.285,535.9709,2455.0
2024-08-20 15:00:00,539.15,539.3,538.73,538.9,900.0,535.9311,536.0802,535.5136,535.6826,900.0
2024-08-20 15:10:00,538.63,538.92,538.17,538.49,1725.0,535.4142,535.7025,534.957,535.275,1725.0
2024-08-20 15:20:00,538.42,538.7,538.08,538.22,1937.0,535.2055,535.4838,534.8675,535.0067,1937.0
2024-08-20 15:30:00,538.31,538.68,538.17,538.21,1806.0,535.0961,535.4639,534.957,534.9967,1806.0
2024-08-20 15:40:00,538.15,538.15,537.26,537.98,5060.0,534.9371,534.9371,534.0524,534.7681,5060.0
2024-08-20 15:50:00,537.97,538.41,535.9,536.51,18468.0,534.7581,535.1955,532.7005,533.3069,18468.0
2024-08-21 09:30:00,541.0,541.0,538.41,538.41,2809.0,537.7701,537.7701,535.1955,535.1955,2809.0
2024-08-21 09:40:00,540.56,540.56,538.41,538.98,1483.0,537.3327,537.3327,535.1955,535.7621,1483.0
2024-08-21 09:50:00,540.89,542.6,540.89,540.9,800.0,537.6607,539.3605,537.6607,537.6707,800.0
2024-08-21 10:00:00,540.92,540.92,539.45,540.0,1408.0,537.6905,537.6905,536.2293,536.776,1408.0
2024-08-21 10:10:00,540.55,540.55,538.14,538.14,1135.0,537.3227,537.3227,534.9271,534.9271,1135.0
2024-08-21 10:20:00,539.56,541.22,539.47,540.33,1025.0,536.3387,537.9887,536.2492,537.1041,1025.0
2024-08-21 10:30:00,541.27,543.14,540.75,543.14,1220.0,538.0384,539.8973,537.5215,539.8973,1220.0
2024-08-21 10:40:00,543.49,544.35,542.58,542.58,2251.0,540.2452,541.1001,539.3406,539.3406,2251.0
2024-08-21 10:50:00,542.08,542.08,540.68,542.06,825.0,538.8436,538.8436,537.452,538.8237,825.0
2024-08-21 11:00:00,541.4,541.69,541.4,541.69,200.0,538.1677,538.4559,538.1677,538.4559,200.0
2024-08-21 11:10:00,541.23,542.09,541.22,542.09,6758.0,537.9987,538.8535,537.9887,538.8535,6758.0
2024-08-21 11:20:00,541.9,542.0,541.32,541.43,2430.0,538.6647,538.7641,538.0881,538.1975,2430.0
2024-08-21 11:30:00,541.95,541.95,540.78,540.86,1006.0,538.7144,538.7144,537.5514,537.6309,1006.0
2024-08-21 11:40:00,539.28,539.28,539.27,539.27,200.0,536.0603,536.0603,536.0504,536.0504,200.0
2024-08-21 11:50:00,539.05,539.23,538.97,539.23,600.0,535.8317,536.0106,535.7522,536.0106,600.0
2024-08-21 12:00:00,539.22,539.22,537.72,538.27,1299.0,536.0007,536.0007,534.5096,535.0564,1299.0
2024-08-21 12:10:00,537.85,538.87,537.85,538.87,800.0,534.6389,535.6528,534.6389,535.6528,800.0
2024-08-21 12:20:00,538.64,539.3,538.64,539.3,800.0,535.4241,536.0802,535.4241,536.0802,800.0
2024-08-21 12:30:00,538.9,539.41,538.9,539.4,625.0,535.6826,536.1895,535.6826,536.1796,625.0
2024-08-21 12:40:00,540.0,540.09,539.62,539.89,781.0,536.776,536.8655,536.3983,536.6667,781.0
2024-08-21 12:50:00,539.67,540.47,539.67,540.27,725.0,536.448,537.2432,536.448,537.0444,725.0
2024-08-21 13:00:00,540.17,541.24,539.49,540.07,9892.0,536.945,538.0086,536.2691,536.8456,9892.0
2024-08-21 13:10:00,540.38,540.63,540.02,540.63,867.0,537.1538,537.4023,536.7959,537.4023,867.0
2024-08-21 13:20:00,540.95,542.21,540.94,542.21,995.0,537.7204,538.9728,537.7104,538.9728,995.0
2024-08-21 13:30:00,542.63,542.74,542.34,542.38,500.0,539.3903,539.4997,539.1021,539.1418,500.0
2024-08-21 13:40:00,542.45,543.53,542.44,543.2,1090.0,539.2114,540.2849,539.2015,539.9569,1090.0
2024-08-21 13:50:00,543.33,543.33,542.34,542.34,4152.0,540.0861,540.0861,539.1021,539.1021,4152.0
2024-08-21 14:00:00,541.94,542.92,541.86,542.37,2659.0,538.7044,539.6786,538.6249,539.1319,2659.0
2024-08-21 14:10:00,542.32,542.32,541.85,542.27,1025.0,539.0822,539.0822,538.615,539.0325,1025.0
2024-08-21 14:20:00,541.5,542.66,541.5,542.31,3448.0,538.2671,539.4201,538.2671,539.0722,3448.0
2024-08-21 14:30:00,542.29,543.14,541.82,542.5,8981.0,539.0524,539.8973,538.5852,539.2611,8981.0
2024-08-21 14:40:00,542.54,542.85,542.49,542.5,1603.0,539.3009,539.609,539.2512,539.2611,1603.0
2024-08-21 14:50:00,542.5,543.08,542.5,542.66,3123.0,539.2611,539.8376,539.2611,539.4201,3123.0
2024-08-21 15:00:00,541.8,541.8,539.83,540.02,2431.0,538.5653,538.5653,536.607,536.7959,2431.0
2024-08-21 15:10:00,540.07,540.3,539.93,539.93,500.0,536.8456,537.0742,536.7064,536.7064,500.0
2024-08-21 15:20:00,540.02,540.47,539.49,540.47,2972.0,536.7959,537.2432,536.2691,537.2432,2972.0
2024-08-21 15:30:00,540.46,541.78,540.45,541.28,5782.0,537.2333,538.5454,537.2233,538.0484,5782.0
2024-08-21 15:40:00,541.28,541.28,539.22,539.23,1852.0,538.0484,538.0484,536.0007,536.0106,1852.0
2024-08-21 15:50:00,539.95,540.2,538.77,539.35,11876.0,536.7263,536.9748,535.5534,536.1299,11876.0
2024-08-22 09:30:00,541.02,543.15,541.02,543.14,3947.0,537.7899,539.9072,537.7899,539.8973,3947.0
2024-08-22 09:40:00,543.42,543.59,537.56,537.56,2787.0,540.1756,540.3446,534.3506,534.3506,2787.0
2024-08-22 09:50:00,537.6,537.6,535.76,536.97,2515.0,534.3904,534.3904,532.5613,533.7641,2515.0
2024-08-22 10:00:00,538.23,539.78,536.49,537.94,2947.0,535.0166,536.5573,533.287,534.7283,2947.0
2024-08-22 10:10:00,538.17,538.33,538.16,538.33,887.0,534.957,535.116,534.947,535.116,887.0
2024-08-22 10:20:00,538.55,539.32,537.23,538.21,1019.0,535.3347,536.1001,534.0226,534.9967,1019.0
2024-08-22 10:30:00,538.21,538.21,538.21,538.21,0.0,534.9967,534.9967,534.9967,534.9967,0.0
2024-08-22 10:40:00,538.36,538.99,537.71,538.21,2398.0,535.1458,535.7721,534.4997,534.9967,2398.0
2024-08-22 10:50:00,538.53,540.23,537.42,539.0,15207.0,535.3148,537.0047,534.2114,535.782,15207.0
2024-08-22 11:00:00,538.7,539.73,538.58,538.58,2840.0,535.4838,536.5076,535.3645,535.3645,2840.0
2024-08-22 11:10:00,539.11,540.07,538.95,539.65,6594.0,535.8913,536.8456,535.7323,536.4281,6594.0
2024-08-22 11:20:00,539.65,540.0,539.11,539.79,4319.0,536.4281,536.776,535.8913,536.5673,4319.0
2024-08-22 11:30:00,539.94,540.79,539.9,540.44,873.0,536.7164,537.5613,536.6766,537.2134,873.0
2024-08-22 11:40:00,540.14,540.14,539.32,539.32,527.0,536.9152,536.9152,536.1001,536.1001,527.0
2024-08-22 11:50:00,539.79,540.42,539.79,540.3,606.0,536.5673,537.1935,536.5673,537.0742,606.0
2024-08-22 12:00:00,539.88,541.11,539.88,541.11,500.0,536.6567,537.8794,536.6567,537.8794,500.0
2024-08-22 12:10:00,540.86,541.53,540.86,541.53,396.0,537.6309,538.2969,537.6309,538.2969,396.0
2024-08-22 12:20:00,541.03,541.88,540.9,541.88,735.0,537.7999,538.6448,537.6707,538.6448,735.0
2024-08-22 12:30:00,541.86,541.86,540.64,541.24,900.0,538.6249,538.6249,537.4122,538.0086,900.0
2024-08-22 12:40:00,541.68,541.68,540.98,541.48,947.0,538.446,538.446,537.7502,538.2472,947.0
2024-08-22 12:50:00,541.71,541.71,541.22,541.53,1094.0,538.4758,538.4758,537.9887,538.2969,1094.0
2024-08-22 13:00:00,541.06,541.29,541.06,541.29,2641.0,537.8297,538.0583,537.8297,538.0583,2641.0
2024-08-22 13:10:00,541.8,542.84,541.8,542.45,500.0,538.5653,539.5991,538.5653,539.2114,500.0
2024-08-22 13:20:00,542.8,542.93,542.32,542.71,1644.0,539.5593,539.6885,539.0822,539.4698,1644.0
2024-08-22 13:30:00,542.32,543.19,541.38,542.61,4988.0,539.0822,539.947,538.1478,539.3704,4988.0
2024-08-22 13:40:00,542.5,543.07,542.5,542.62,1273.0,539.2611,539.8277,539.2611,539.3804,1273.0
2024-08-22 13:50:00,542.8,543.1,542.25,542.25,960.0,539.5593,539.8575,539.0126,539.0126,960.0
2024-08-22 14:00:00,542.64,543.12,542.64,543.12,200.0,539.4003,539.8774,539.4003,539.8774,200.0
2024-08-22 14:10:00,543.68,544.07,543.55,543.72,1115.0,540.4341,540.8217,540.3048,540.4738,1115.0
2024-08-22 14:20:00,544.31,544.6,543.59,543.59,1384.0,541.0603,541.3486,540.3446,540.3446,1384.0
2024-08-22 14:30:00,543.42,544.3,543.37,544.25,2331.0,540.1756,541.0504,540.1259,541.0007,2331.0
2024-08-22 14:40:00,544.54,544.97,544.13,544.4,1309.0,541.2889,541.7164,540.8814,541.1498,1309.0
2024-08-22 14:50:00,544.4,544.4,543.41,543.41,2856.0,541.1498,541.1498,540.1657,540.1657,2856.0
2024-08-22 15:00:00,543.09,544.07,543.09,544.04,900.0,539.8476,540.8217,539.8476,540.7919,900.0
2024-08-22 15:10:00,544.16,545.0,543.94,545.0,2520.0,540.9112,541.7462,540.6925,541.7462,2520.0
2024-08-22 15:20:00,544.55,544.85,544.16,544.58,3685.0,541.2989,541.5971,540.9112,541.3287,3685.0
2024-08-22 15:30:00,544.48,544.6,543.43,543.85,4260.0,541.2293,541.3486,540.1855,540.603,4260.0
2024-08-22 15:40:00,543.6,545.28,543.39,545.28,6584.0,540.3545,542.0245,540.1458,542.0245,6584.0
2024-08-22 15:50:00,544.87,545.45,540.71,542.66,29607.0,541.6169,542.1935,537.4818,539.4201,29607.0
2024-08-23 09:30:00,546.54,551.37,544.99,551.37,5060.0,543.277,548.0781,541.7362,548.0781,5060.0
2024-08-23 09:40:00,549.09,551.4,548.5,549.56,2972.0,545.8118,548.108,545.2253,546.2789,2972.0
2024-08-23 09:50:00,549.04,549.05,546.64,546.85,4906.0,545.7621,545.772,543.3764,543.5851,4906.0
2024-08-23 10:00:00,549.06,552.95,549.06,551.6,4907.0,545.7819,549.6487,545.7819,548.3068,4907.0
2024-08-23 10:10:00,552.05,556.73,552.05,553.56,6643.0,548.7541,553.4061,548.7541,550.2551,6643.0
2024-08-23 10:20:00,554.07,556.95,554.07,556.95,9959.0,550.762,553.6248,550.762,553.6248,9959.0
2024-08-23 10:30:00,558.04,558.04,556.57,557.05,3512.0,554.7083,554.7083,553.2471,553.7242,3512.0
2024-08-23 10:40:00,557.05,558.28,554.26,554.63,3194.0,553.7242,554.9469,550.9509,551.3187,3194.0
2024-08-23 10:50:00,555.5,558.2,555.2,557.61,5160.0,552.1835,554.8674,551.8853,554.2809,5160.0
2024-08-23 11:00:00,557.02,558.29,556.03,558.0,7584.0,553.6944,554.9568,552.7103,554.6686,7584.0
2024-08-23 11:10:00,557.89,560.2,557.73,559.57,3164.0,554.5592,556.8554,554.4002,556.2292,3164.0
2024-08-23 11:20:00,559.84,562.73,559.11,562.73,6222.0,556.4976,559.3703,555.7719,559.3703,6222.0
2024-08-23 11:30:00,562.67,563.52,562.15,563.02,1875.0,559.3107,560.1556,558.7938,559.6586,1875.0
2024-08-23 11:40:00,562.74,563.55,562.08,562.56,22354.0,559.3803,560.1854,558.7242,559.2013,22354.0
2024-08-23 11:50:00,562.73,563.01,561.55,561.65,9437.0,559.3703,559.6486,558.1974,558.2968,9437.0
2024-08-23 12:00:00,561.1,561.1,558.55,558.84,3021.0,557.7501,557.7501,555.2153,555.5035,3021.0
2024-08-23 12:10:00,558.68,559.24,556.58,557.21,3557.0,555.3445,555.9012,553.257,553.8833,3557.0
2024-08-23 12:20:00,557.57,557.78,556.63,556.9,2108.0,554.2411,554.4499,553.3067,553.5751,2108.0
2024-08-23 12:30:00,556.72,557.45,556.53,556.87,3218.0,553.3962,554.1218,553.2073,553.5453,3218.0
2024-08-23 12:40:00,556.43,556.75,555.34,556.75,1300.0,553.1079,553.426,552.0244,553.426,1300.0
2024-08-23 12:50:00,557.08,559.0,557.07,558.75,3190.0,553.7541,555.6626,553.7441,555.4141,3190.0
2024-08-23 13:00:00,558.79,559.96,558.79,559.85,2837.0,555.4538,556.6169,555.4538,556.5075,2837.0
2024-08-23 13:10:00,559.77,561.35,559.51,560.24,2373.0,556.428,557.9986,556.1695,556.8952,2373.0
2024-08-23 13:20:00,560.49,560.8,559.98,559.98,5355.0,557.1437,557.4518,556.6367,556.6367,5355.0
2024-08-23 13:30:00,560.06,560.13,558.45,559.03,5529.0,556.7163,556.7858,555.1159,555.6924,5529.0
2024-08-23 13:40:00,558.7,559.85,558.58,559.5,10912.0,555.3644,556.5075,555.2451,556.1596,10912.0
2024-08-23 13:50:00,559.1,559.1,557.7,557.7,200.0,555.762,555.762,554.3703,554.3703,200.0
2024-08-23 14:00:00,557.6,557.6,557.6,557.6,100.0,554.2709,554.2709,554.2709,554.2709,100.0
2024-08-23 14:10:00,557.59,557.77,557.54,557.77,1094.0,554.261,554.4399,554.2113,554.4399,1094.0
2024-08-23 14:20:00,557.6,557.6,556.73,556.73,1321.0,554.2709,554.2709,553.4061,553.4061,1321.0
2024-08-23 14:30:00,557.21,557.21,556.56,557.07,1432.0,553.8833,553.8833,553.2372,553.7441,1432.0
2024-08-23 14:40:00,557.07,557.49,557.07,557.49,1232.0,553.7441,554.1616,553.7441,554.1616,1232.0
2024-08-23 14:50:00,556.74,556.93,555.45,556.93,1660.0,553.4161,553.6049,552.1338,553.6049,1660.0
2024-08-23 15:00:00,556.96,557.0,556.44,557.0,645.0,553.6348,553.6745,553.1179,553.6745,645.0
2024-08-23 15:10:00,556.46,557.15,556.46,556.72,1416.0,553.1378,553.8236,553.1378,553.3962,1416.0
2024-08-23 15:20:00,557.0,557.61,556.56,557.61,1060.0,553.6745,554.2809,553.2372,554.2809,1060.0
2024-08-23 15:30:00,557.98,559.65,557.98,558.34,4458.0,554.6487,556.3087,554.6487,555.0065,4458.0
2024-08-23 15:40:00,558.77,558.78,557.49,558.29,3665.0,555.434,555.4439,554.1616,554.9568,3665.0
2024-08-23 15:50:00,558.76,559.06,556.65,556.92,23086.0,555.424,555.7222,553.3266,553.595,23086.0
2024-08-26 09:30:00,560.0,562.95,558.88,561.95,4262.0,556.6566,559.589,555.5433,558.595,4262.0
2024-08-26 09:40:00,562.0,563.93,561.33,562.89,5333.0,558.6447,560.5632,557.9787,559.5294,5333.0
2024-08-26 09:50:00,562.52,562.53,562.52,562.53,1408.0,559.1616,559.1715,559.1616,559.1715,1408.0
2024-08-26 10:00:00,562.44,564.21,560.97,564.21,14939.0,559.0821,560.8415,557.6208,560.8415,14939.0
2024-08-26 10:10:00,563.59,563.59,562.86,563.28,1015.0,560.2252,560.2252,559.4995,559.917,1015.0
2024-08-26 10:20:00,563.22,563.66,562.34,562.68,6031.0,559.8574,560.2948,558.9826,559.3206,6031.0
2024-08-26 10:30:00,562.68,563.13,561.99,562.61,1772.0,559.3206,559.7679,558.6347,559.251,1772.0
2024-08-26 10:40:00,562.96,563.52,562.84,563.16,2263.0,559.5989,560.1556,559.4797,559.7978,2263.0
2024-08-26 10:50:00,563.16,563.19,561.5,562.68,4882.0,559.7978,559.8276,558.1477,559.3206,4882.0
2024-08-26 11:00:00,561.92,561.92,561.1,561.74,3750.0,558.5652,558.5652,557.7501,558.3862,3750.0
2024-08-26 11:10:00,561.82,562.28,560.98,561.19,4837.0,558.4658,558.923,557.6308,557.8395,4837.0
2024-08-26 11:20:00,560.36,560.7,559.56,560.65,4295.0,557.0145,557.3524,556.2192,557.3027,4295.0
2024-08-26 11:30:00,559.75,559.97,558.9,559.04,4610.0,556.4081,556.6268,555.5632,555.7023,4610.0
2024-08-26 11:40:00,558.88,558.88,555.1,555.88,1700.0,555.5433,555.5433,551.7859,552.5612,1700.0
2024-08-26 11:50:00,554.53,554.89,554.34,554.43,1900.0,551.2193,551.5771,551.0304,551.1199,1900.0
2024-08-26 12:00:00,554.07,554.57,554.06,554.11,624.0,550.762,551.259,550.7521,550.8018,624.0
2024-08-26 12:10:00,554.22,554.22,552.21,553.57,17519.0,550.9111,550.9111,548.9131,550.265,17519.0
2024-08-26 12:20:00,553.13,553.13,551.43,551.43,6820.0,549.8276,549.8276,548.1378,548.1378,6820.0
2024-08-26 12:30:00,551.49,551.64,550.59,550.6,2997.0,548.1974,548.3465,547.3028,547.3127,2997.0
2024-08-26 12:40:00,550.56,551.43,550.56,551.43,1430.0,547.273,548.1378,547.273,548.1378,1430.0
2024-08-26 12:50:00,551.36,551.43,551.36,551.43,201.0,548.0682,548.1378,548.0682,548.1378,201.0
2024-08-26 13:00:00,550.89,550.94,548.5,549.5,3607.0,547.601,547.6507,545.2253,546.2193,3607.0
2024-08-26 13:10:00,549.56,549.75,548.25,548.76,2888.0,546.2789,546.4678,544.9768,545.4837,2888.0
2024-08-26 13:20:00,548.69,548.74,548.11,548.11,600.0,545.4141,545.4638,544.8376,544.8376,600.0
2024-08-26 13:30:00,548.03,548.03,546.32,546.4,1797.0,544.7581,544.7581,543.0583,543.1378,1797.0
2024-08-26 13:40:00,546.0,546.34,545.35,546.24,10329.0,542.7402,543.0782,542.0941,542.9788,10329.0
2024-08-26 13:50:00,545.45,546.82,545.45,546.12,6636.0,542.1935,543.5553,542.1935,542.8595,6636.0
2024-08-26 14:00:00,546.12,546.12,545.24,545.29,4269.0,542.8595,542.8595,541.9847,542.0344,4269.0
2024-08-26 14:10:00,545.29,545.62,544.9,544.9,6247.0,542.0344,542.3625,541.6468,541.6468,6247.0
2024-08-26 14:20:00,545.17,546.16,545.17,546.13,5629.0,541.9152,542.8992,541.9152,542.8694,5629.0
2024-08-26 14:30:00,545.43,545.98,544.81,545.47,1900.0,542.1736,542.7203,541.5573,542.2134,1900.0
2024-08-26 14:40:00,545.51,546.34,545.22,545.69,1521.0,542.2531,543.0782,541.9649,542.4321,1521.0
2024-08-26 14:50:00,544.65,545.39,544.3,545.39,8262.0,541.3983,542.1338,541.0504,542.1338,8262.0
2024-08-26 15:00:00,545.35,545.35,544.82,545.08,874.0,542.0941,542.0941,541.5672,541.8257,874.0
2024-08-26 15:10:00,544.85,545.07,544.26,544.62,7355.0,541.5971,541.8158,541.0106,541.3684,7355.0
2024-08-26 15:20:00,544.52,544.86,543.71,543.75,5883.0,541.269,541.607,540.4639,540.5036,5883.0
2024-08-26 15:30:00,543.51,544.53,542.26,543.88,9881.0,540.2651,541.279,539.0225,540.6329,9881.0
2024-08-26 15:40:00,543.59,543.75,542.52,542.52,5422.0,540.3446,540.5036,539.281,539.281,5422.0
2024-08-26 15:50:00,542.97,543.78,541.71,543.61,26838.0,539.7283,540.5335,538.4758,540.3645,26838.0
2024-08-27 09:30:00,540.2,540.2,528.44,531.7,37044.0,536.9748,536.9748,525.285,528.5256,37044.0
2024-08-27 09:40:00,531.7,531.7,528.19,530.03,12858.0,528.5256,528.5256,525.0365,526.8655,12858.0
2024-08-27 09:50:00,531.64,533.94,531.64,533.61,4284.0,528.4659,530.7522,528.4659,530.4242,4284.0
2024-08-27 10:00:00,533.93,535.0,531.19,531.19,6760.0,530.7423,531.8059,528.0186,528.0186,6760.0
2024-08-27 10:10:00,532.13,533.2,526.35,527.83,5297.0,528.953,530.0166,523.2075,524.6787,5297.0
2024-08-27 10:20:00,527.89,528.68,526.39,527.02,4339.0,524.7383,525.5236,523.2473,523.8735,4339.0
2024-08-27 10:30:00,527.57,527.89,525.48,525.59,7554.0,524.4202,524.7383,522.3427,522.4521,7554.0
2024-08-27 10:40:00,525.59,526.2,516.13,516.4,13882.0,522.4521,523.0584,513.0485,513.3169,13882.0
2024-08-27 10:50:00,515.79,517.8,513.52,517.24,11001.0,512.7106,514.7086,510.4541,514.1519,11001.0
2024-08-27 11:00:00,517.33,520.73,515.99,518.45,17425.0,514.2414,517.6211,512.9094,515.3547,17425.0
2024-08-27 11:10:00,518.83,522.28,518.83,521.2,27410.0,515.7324,519.1618,515.7324,518.0883,27410.0
2024-08-27 11:20:00,521.21,522.23,519.21,519.67,10665.0,518.0982,519.1121,516.1101,516.5674,10665.0
2024-08-27 11:30:00,519.4,520.1,518.57,518.57,6998.0,516.299,516.9948,515.474,515.474,6998.0
2024-08-27 11:40:00,518.68,519.53,517.79,518.71,4955.0,515.5833,516.4282,514.6986,515.6131,4955.0
2024-08-27 11:50:00,519.16,519.16,516.49,516.7,4197.0,516.0604,516.0604,513.4064,513.6151,4197.0
2024-08-27 12:00:00,517.39,517.39,513.82,513.82,9299.0,514.301,514.301,510.7523,510.7523,9299.0
2024-08-27 12:10:00,513.93,515.49,513.72,514.04,9680.0,510.8617,512.4124,510.6529,510.971,9680.0
2024-08-27 12:20:00,514.04,516.52,513.87,515.49,10231.0,510.971,513.4362,510.802,512.4124,10231.0
2024-08-27 12:30:00,514.79,515.45,514.2,514.99,3224.0,511.7165,512.3726,511.1301,511.9153,3224.0
2024-08-27 12:40:00,514.98,518.22,514.98,518.04,5707.0,511.9054,515.1261,511.9054,514.9471,5707.0
2024-08-27 12:50:00,519.46,519.46,518.67,518.69,1034.0,516.3587,516.3587,515.5734,515.5933,1034.0
2024-08-27 13:00:00,518.94,519.32,518.16,518.97,7140.0,515.8418,516.2195,515.0664,515.8716,7140.0
2024-08-27 13:10:00,518.84,519.18,518.69,519.05,1136.0,515.7424,516.0803,515.5933,515.9511,1136.0
2024-08-27 13:20:00,518.41,519.37,518.41,519.33,2523.0,515.3149,516.2692,515.3149,516.2294,2523.0
2024-08-27 13:30:00,519.59,520.21,519.18,519.63,10763.0,516.4879,517.1042,516.0803,516.5276,10763.0
2024-08-27 13:40:00,519.63,520.67,519.16,520.67,2519.0,516.5276,517.5614,516.0604,517.5614,2519.0
2024-08-27 13:50:00,520.88,521.2,520.03,520.35,6736.0,517.7702,518.0883,516.9253,517.2433,6736.0
2024-08-27 14:00:00,520.77,521.49,520.66,521.3,4587.0,517.6608,518.3765,517.5515,518.1877,4587.0
2024-08-27 14:10:00,521.28,523.38,521.27,523.19,7358.0,518.1678,520.2553,518.1578,520.0664,7358.0
2024-08-27 14:20:00,523.0,523.93,523.0,523.34,3363.0,519.8775,520.802,519.8775,520.2155,3363.0
2024-08-27 14:30:00,523.5,523.8,523.37,523.8,978.0,520.3745,520.6727,520.2453,520.6727,978.0
2024-08-27 14:40:00,523.25,523.65,521.89,521.89,7280.0,520.126,520.5236,518.7741,518.7741,7280.0
2024-08-27 14:50:00,521.89,521.89,521.54,521.8,1055.0,518.7741,518.7741,518.4262,518.6847,1055.0
2024-08-27 15:00:00,521.6,521.6,519.83,520.34,2761.0,518.4859,518.4859,516.7264,517.2334,2761.0
2024-08-27 15:10:00,520.47,521.0,519.58,520.59,2300.0,517.3626,517.8895,516.4779,517.4819,2300.0
2024-08-27 15:20:00,520.36,520.58,520.06,520.06,2046.0,517.2533,517.472,516.9551,516.9551,2046.0
2024-08-27 15:30:00,519.87,520.36,519.44,520.07,3743.0,516.7662,517.2533,516.3388,516.965,3743.0
2024-08-27 15:40:00,520.09,520.1,518.41,519.81,7669.0,516.9849,516.9948,515.3149,516.7066,7669.0
2024-08-27 15:50:00,519.58,519.89,518.08,518.63,35111.0,516.4779,516.7861,514.9869,515.5336,35111.0
2024-08-28 09:30:00,520.0,522.21,518.78,519.52,4291.0,516.8954,519.0922,515.6827,516.4183,4291.0
2024-08-28 09:40:00,519.39,521.93,518.01,519.79,3806.0,516.2891,518.8139,514.9173,516.6867,3806.0
2024-08-28 09:50:00,519.78,520.41,518.55,518.55,4808.0,516.6767,517.303,515.4541,515.4541,4808.0
2024-08-28 10:00:00,518.55,520.71,518.55,520.71,2049.0,515.4541,517.6012,515.4541,517.6012,2049.0
2024-08-28 10:10:00,520.62,520.62,518.56,519.49,4408.0,517.5117,517.5117,515.464,516.3885,4408.0
2024-08-28 10:20:00,519.49,520.12,519.15,519.75,4985.0,516.3885,517.0147,516.0505,516.6469,4985.0
2024-08-28 10:30:00,519.39,520.87,519.32,520.87,2286.0,516.2891,517.7602,516.2195,517.7602,2286.0
2024-08-28 10:40:00,519.72,520.58,519.53,519.77,3243.0,516.6171,517.472,516.4282,516.6668,3243.0
2024-08-28 10:50:00,519.42,521.27,519.4,521.26,1300.0,516.3189,518.1578,516.299,518.1479,1300.0
2024-08-28 11:00:00,521.26,522.05,520.78,521.98,3079.0,518.1479,518.9332,517.6708,518.8636,3079.0
2024-08-28 11:10:00,521.0,521.95,519.01,519.45,5672.0,517.8895,518.8338,515.9113,516.3487,5672.0
2024-08-28 11:20:00,519.51,520.35,519.24,520.35,2889.0,516.4084,517.2433,516.14,517.2433,2889.0
2024-08-28 11:30:00,519.82,520.74,519.82,520.74,8695.0,516.7165,517.631,516.7165,517.631,8695.0
2024-08-28 11:40:00,520.22,520.74,519.38,520.3,2703.0,517.1141,517.631,516.2791,517.1936,2703.0
2024-08-28 11:50:00,520.5,520.85,519.89,520.14,4166.0,517.3924,517.7404,516.7861,517.0346,4166.0
2024-08-28 12:00:00,519.87,519.88,517.48,517.49,3606.0,516.7662,516.7761,514.3905,514.4004,3606.0
2024-08-28 12:10:00,517.09,517.86,516.17,516.92,3142.0,514.0028,514.7682,513.0883,513.8338,3142.0
2024-08-28 12:20:00,516.99,517.41,516.51,516.63,1802.0,513.9034,514.3209,513.4263,513.5456,1802.0
2024-08-28 12:30:00,516.38,516.82,516.04,516.82,1435.0,513.297,513.7344,512.9591,513.7344,1435.0
2024-08-28 12:40:00,516.04,517.39,516.02,516.71,1580.0,512.9591,514.301,512.9392,513.6251,1580.0
2024-08-28 12:50:00,517.23,517.23,516.12,516.62,1754.0,514.142,514.142,513.0386,513.5356,1754.0
2024-08-28 13:00:00,516.11,516.31,515.89,515.89,1302.0,513.0287,513.2275,512.81,512.81,1302.0
2024-08-28 13:10:00,516.26,517.0,515.85,515.94,3962.0,513.1778,513.9133,512.7702,512.8597,3962.0
2024-08-28 13:20:00,515.9,516.27,515.73,516.22,3344.0,512.8199,513.1877,512.6509,513.138,3344.0
2024-08-28 13:30:00,515.96,516.3,515.96,516.3,200.0,512.8796,513.2175,512.8796,513.2175,200.0
2024-08-28 13:40:00,516.14,516.28,515.61,515.62,2217.0,513.0585,513.1976,512.5316,512.5416,2217.0
2024-08-28 13:50:00,515.51,515.58,514.42,514.42,1300.0,512.4322,512.5018,511.3487,511.3487,1300.0
2024-08-28 14:00:00,514.17,514.3,513.68,514.3,1656.0,511.1002,511.2295,510.6132,511.2295,1656.0
2024-08-28 14:10:00,514.18,514.18,513.38,513.73,1707.0,511.1102,511.1102,510.315,510.6629,1707.0
2024-08-28 14:20:00,513.72,515.54,513.0,515.54,12755.0,510.6529,512.4621,509.9372,512.4621,12755.0
2024-08-28 14:30:00,515.58,515.58,514.09,514.1,1946.0,512.5018,512.5018,511.0207,511.0307,1946.0
2024-08-28 14:40:00,514.01,514.01,513.55,513.55,1668.0,510.9412,510.9412,510.4839,510.4839,1668.0
2024-08-28 14:50:00,513.56,515.43,513.55,515.42,2799.0,510.4939,512.3527,510.4839,512.3428,2799.0
2024-08-28 15:00:00,515.57,516.02,515.0,515.0,2667.0,512.4919,512.9392,511.9253,511.9253,2667.0
2024-08-28 15:10:00,515.0,515.3,514.63,515.3,2310.0,511.9253,512.2235,511.5575,512.2235,2310.0
2024-08-28 15:20:00,515.21,515.75,515.07,515.07,1972.0,512.134,512.6708,511.9949,511.9949,1972.0
2024-08-28 15:30:00,515.67,516.21,514.87,515.07,7473.0,512.5913,513.1281,511.7961,511.9949,7473.0
2024-08-28 15:40:00,515.19,515.72,514.54,514.78,6720.0,512.1141,512.641,511.468,511.7066,6720.0
2024-08-28 15:50:00,514.58,515.7,514.04,514.23,39080.0,511.5078,512.6211,510.971,511.1599,39080.0
2024-08-29 09:30:00,516.38,522.48,516.38,519.96,4281.0,513.297,519.3606,513.297,516.8557,4281.0
2024-08-29 09:40:00,519.68,522.19,518.61,519.2,4968.0,516.5773,519.0724,515.5137,516.1002,4968.0
2024-08-29 09:50:00,518.44,519.67,516.88,519.64,8168.0,515.3447,516.5674,513.7941,516.5376,8168.0
2024-08-29 10:00:00,519.64,522.8,519.47,519.47,2962.0,516.5376,519.6787,516.3686,516.3686,2962.0
2024-08-29 10:10:00,521.13,522.69,521.13,521.93,5500.0,518.0187,519.5694,518.0187,518.8139,5500.0
2024-08-29 10:20:00,521.92,522.67,519.16,521.49,31163.0,518.804,519.5495,516.0604,518.3765,31163.0
2024-08-29 10:30:00,521.49,521.93,520.04,521.9,3084.0,518.3765,518.8139,516.9352,518.7841,3084.0
2024-08-29 10:40:00,522.11,524.25,521.85,523.16,2557.0,518.9928,521.1201,518.7344,520.0366,2557.0
2024-08-29 10:50:00,523.95,524.26,521.15,521.21,5419.0,520.8218,521.13,518.0386,518.0982,5419.0
2024-08-29 11:00:00,522.35,522.77,521.69,522.17,2050.0,519.2314,519.6489,518.5753,519.0525,2050.0
2024-08-29 11:10:00,521.76,522.95,521.09,522.74,7320.0,518.6449,519.8278,517.9789,519.6191,7320.0
2024-08-29 11:20:00,522.79,524.53,522.55,524.53,968.0,519.6688,521.3984,519.4302,521.3984,968.0
2024-08-29 11:30:00,524.46,524.83,524.11,524.11,1982.0,521.3288,521.6966,520.9809,520.9809,1982.0
2024-08-29 11:40:00,523.91,523.95,522.5,523.03,18032.0,520.7821,520.8218,519.3805,519.9073,18032.0
2024-08-29 11:50:00,522.59,522.99,521.92,521.92,2149.0,519.47,519.8676,518.804,518.804,2149.0
2024-08-29 12:00:00,522.29,524.17,522.29,524.17,4116.0,519.1718,521.0405,519.1718,521.0405,4116.0
2024-08-29 12:10:00,524.38,526.05,524.37,525.71,3294.0,521.2493,522.9093,521.2393,522.5713,3294.0
2024-08-29 12:20:00,525.62,525.84,524.73,525.01,2584.0,522.4819,522.7006,521.5972,521.8755,2584.0
2024-08-29 12:30:00,524.8,525.32,524.8,525.22,700.0,521.6668,522.1837,521.6668,522.0843,700.0
2024-08-29 12:40:00,525.16,525.62,524.74,524.88,2900.0,522.0246,522.4819,521.6071,521.7463,2900.0
2024-08-29 12:50:00,524.88,525.74,524.63,525.5,3650.0,521.7463,522.6012,521.4978,522.3626,3650.0
2024-08-29 13:00:00,525.32,525.81,525.01,525.44,1600.0,522.1837,522.6707,521.8755,522.303,1600.0
2024-08-29 13:10:00,525.29,525.5,524.96,525.41,2543.0,522.1538,522.3626,521.8258,522.2731,2543.0
2024-08-29 13:20:00,525.39,525.44,524.69,525.06,2856.0,522.2533,522.303,521.5574,521.9252,2856.0
2024-08-29 13:30:00,525.07,526.26,525.07,526.26,5964.0,521.9352,523.1181,521.9352,523.1181,5964.0
2024-08-29 13:40:00,526.4,526.77,526.1,526.35,1890.0,523.2572,523.625,522.959,523.2075,1890.0
2024-08-29 13:50:00,526.35,526.73,526.34,526.73,978.0,523.2075,523.5853,523.1976,523.5853,978.0
2024-08-29 14:00:00,526.73,527.1,526.28,526.5,11291.0,523.5853,523.953,523.1379,523.3566,11291.0
2024-08-29 14:10:00,526.33,527.2,526.32,526.61,4248.0,523.1876,524.0524,523.1777,523.466,4248.0
2024-08-29 14:20:00,526.61,526.99,525.51,525.51,5569.0,523.466,523.8437,522.3725,522.3725,5569.0
2024-08-29 14:30:00,525.39,525.99,524.94,525.11,8169.0,522.2533,522.8497,521.8059,521.9749,8169.0
2024-08-29 14:40:00,524.87,525.11,523.73,523.98,4686.0,521.7364,521.9749,520.6032,520.8517,4686.0
2024-08-29 14:50:00,524.17,524.17,523.19,523.33,2894.0,521.0405,521.0405,520.0664,520.2055,2894.0
2024-08-29 15:00:00,523.34,524.09,522.98,523.89,3024.0,520.2155,520.961,519.8576,520.7622,3024.0
2024-08-29 15:10:00,524.21,526.24,523.83,525.91,2723.0,521.0803,523.0982,520.7026,522.7701,2723.0
2024-08-29 15:20:00,526.0,527.37,525.39,526.85,3780.0,522.8596,524.2214,522.2533,523.7045,3780.0
2024-08-29 15:30:00,526.82,527.35,526.08,526.51,4466.0,523.6747,524.2015,522.9391,523.3666,4466.0
2024-08-29 15:40:00,526.39,526.39,523.88,524.62,6619.0,523.2473,523.2473,520.7523,521.4878,6619.0
2024-08-29 15:50:00,524.76,525.46,523.09,524.39,26183.0,521.627,522.3228,519.967,521.2592,26183.0
2024-08-30 09:30:00,526.46,531.13,524.78,529.4,9072.0,523.3169,527.959,521.6469,526.2393,9072.0
2024-08-30 09:40:00,528.13,529.41,524.82,524.82,1625.0,524.9769,526.2493,521.6867,521.6867,1625.0
2024-08-30 09:50:00,524.41,527.6,523.09,526.57,2275.0,521.2791,524.4501,519.967,523.4262,2275.0
2024-08-30 10:00:00,526.6,530.56,526.59,530.05,3050.0,523.456,527.3924,523.4461,526.8854,3050.0
2024-08-30 10:10:00,530.06,531.91,530.02,530.35,3421.0,526.8954,528.7343,526.8556,527.1836,3421.0
2024-08-30 10:20:00,530.0,530.73,529.57,530.5,1105.0,526.8357,527.5614,526.4083,527.3327,1105.0
2024-08-30 10:30:00,531.29,531.29,529.76,530.76,1000.0,528.118,528.118,526.5972,527.5912,1000.0
2024-08-30 10:40:00,530.89,531.55,530.51,531.35,3828.0,527.7204,528.3765,527.3427,528.1777,3828.0
2024-08-30 10:50:00,532.5,532.5,531.37,532.14,2632.0,529.3208,529.3208,528.1975,528.963,2632.0
2024-08-30 11:00:00,531.73,532.15,531.0,531.13,5004.0,528.5554,528.9729,527.8298,527.959,5004.0
2024-08-30 11:10:00,531.23,532.16,530.5,531.28,4468.0,528.0584,528.9828,527.3327,528.1081,4468.0
2024-08-30 11:20:00,531.38,531.38,529.45,530.22,2424.0,528.2075,528.2075,526.289,527.0544,2424.0
2024-08-30 11:30:00,530.01,530.01,528.24,528.49,1500.0,526.8457,526.8457,525.0862,525.3347,1500.0
2024-08-30 11:40:00,528.56,529.67,528.56,529.67,9568.0,525.4043,526.5077,525.4043,526.5077,9568.0
2024-08-30 11:50:00,529.39,529.69,528.87,529.16,1773.0,526.2294,526.5276,525.7125,526.0007,1773.0
2024-08-30 12:00:00,529.16,530.27,528.16,530.26,1811.0,526.0007,527.1041,525.0067,527.0942,1811.0
2024-08-30 12:10:00,529.96,530.09,529.15,529.17,3364.0,526.796,526.9252,525.9908,526.0107,3364.0
2024-08-30 12:20:00,528.83,528.83,527.75,527.81,2553.0,525.6727,525.6727,524.5992,524.6588,2553.0
2024-08-30 12:30:00,527.44,527.44,525.96,526.88,1770.0,524.291,524.291,522.8198,523.7344,1770.0
2024-08-30 12:40:00,526.42,527.52,526.1,527.52,5163.0,523.2771,524.3705,522.959,524.3705,5163.0
2024-08-30 12:50:00,527.77,529.18,527.73,528.94,1848.0,524.619,526.0206,524.5793,525.7821,1848.0
2024-08-30 13:00:00,529.2,529.83,528.9,529.44,1805.0,526.0405,526.6667,525.7423,526.2791,1805.0
2024-08-30 13:10:00,529.27,529.72,529.26,529.26,1600.0,526.1101,526.5574,526.1001,526.1001,1600.0
2024-08-30 13:20:00,529.24,529.83,529.24,529.83,900.0,526.0803,526.6667,526.0803,526.6667,900.0
2024-08-30 13:30:00,529.87,529.87,529.41,529.79,1600.0,526.7065,526.7065,526.2493,526.627,1600.0
2024-08-30 13:40:00,529.69,530.51,529.41,530.51,3598.0,526.5276,527.3427,526.2493,527.3427,3598.0
2024-08-30 13:50:00,530.3,531.41,530.09,530.09,4317.0,527.1339,528.2373,526.9252,526.9252,4317.0
2024-08-30 14:00:00,529.98,531.24,529.79,531.24,3586.0,526.8158,528.0683,526.627,528.0683,3586.0
2024-08-30 14:10:00,531.25,532.06,531.25,531.86,5335.0,528.0783,528.8834,528.0783,528.6846,5335.0
2024-08-30 14:20:00,531.75,531.76,530.84,530.98,4995.0,528.5753,528.5852,527.6707,527.8099,4995.0
2024-08-30 14:30:00,530.81,531.28,530.49,531.28,1540.0,527.6409,528.1081,527.3228,528.1081,1540.0
2024-08-30 14:40:00,530.91,532.21,530.91,531.85,2211.0,527.7403,529.0325,527.7403,528.6747,2211.0
2024-08-30 14:50:00,532.03,532.15,531.43,531.92,3007.0,528.8536,528.9729,528.2572,528.7443,3007.0
2024-08-30 15:00:00,532.14,533.66,531.99,532.61,5357.0,528.963,530.4739,528.8138,529.4301,5357.0
2024-08-30 15:10:00,532.06,532.41,531.42,532.41,2250.0,528.8834,529.2313,528.2472,529.2313,2250.0
2024-08-30 15:20:00,532.25,534.47,531.99,534.47,7284.0,529.0723,531.279,528.8138,531.279,7284.0
2024-08-30 15:30:00,534.53,534.87,533.58,534.87,5611.0,531.3387,531.6767,530.3944,531.6767,5611.0
2024-08-30 15:40:00,534.64,534.85,533.78,534.81,7798.0,531.448,531.6568,530.5932,531.617,7798.0
2024-08-30 15:50:00,534.29,536.36,533.69,534.3,42868.0,531.1001,533.1578,530.5037,531.1101,42868.0
2024-09-03 09:30:00,528.5,531.86,525.38,525.9,6602.0,526.1436,529.4887,523.0376,523.5552,6602.0
2024-09-03 09:40:00,524.89,525.96,520.67,521.0,2306.0,522.5497,523.615,518.3486,518.6771,2306.0
2024-09-03 09:50:00,521.0,524.24,520.28,524.24,2517.0,518.6771,521.9026,517.9603,521.9026,2517.0
2024-09-03 10:00:00,524.89,524.89,519.17,522.9,5141.0,522.5497,522.5497,516.8552,520.5686,5141.0
2024-09-03 10:10:00,521.78,522.61,520.04,522.37,6386.0,519.4536,520.2799,517.7214,520.041,6386.0
2024-09-03 10:20:00,521.65,522.0,520.7,521.92,2324.0,519.3242,519.6726,518.3784,519.593,2324.0
2024-09-03 10:30:00,521.31,523.76,521.31,522.54,4129.0,518.9857,521.4248,518.9857,520.2102,4129.0
2024-09-03 10:40:00,522.75,524.2,522.75,523.5,1936.0,520.4193,521.8628,520.4193,521.1659,1936.0
2024-09-03 10:50:00,523.97,524.66,523.48,524.0,4882.0,521.6338,522.3208,521.146,521.6637,4882.0
2024-09-03 11:00:00,523.52,525.0,523.48,524.64,3894.0,521.1859,522.6593,521.146,522.3009,3894.0
2024-09-03 11:10:00,524.82,526.14,524.82,525.3,900.0,522.4801,523.7942,522.4801,522.9579,900.0
2024-09-03 11:20:00,526.71,527.69,526.38,527.39,3433.0,524.3616,525.3373,524.0331,525.0386,3433.0
2024-09-03 11:30:00,527.69,528.61,527.09,528.5,7899.0,525.3373,526.2532,524.7399,526.1436,7899.0
2024-09-03 11:40:00,528.24,528.24,527.24,528.1,1824.0,525.8848,525.8848,524.8893,525.7454,1824.0
2024-09-03 11:50:00,527.38,528.09,526.92,527.22,2557.0,525.0286,525.7355,524.5707,524.8694,2557.0
2024-09-03 12:00:00,527.0,528.02,526.6,526.75,2200.0,524.6503,525.6658,524.2521,524.4015,2200.0
2024-09-03 12:10:00,526.39,526.78,526.3,526.78,600.0,524.0431,524.4313,523.9535,524.4313,600.0
2024-09-03 12:20:00,527.19,527.19,525.46,526.21,1199.0,524.8395,524.8395,523.1172,523.8639,1199.0
2024-09-03 12:30:00,526.36,526.36,525.59,525.59,300.0,524.0132,524.0132,523.2466,523.2466,300.0
2024-09-03 12:40:00,525.46,525.89,524.77,525.2,1907.0,523.1172,523.5453,522.4303,522.8584,1907.0
2024-09-03 12:50:00,525.15,525.9,525.01,525.01,566.0,522.8086,523.5552,522.6692,522.6692,566.0
2024-09-03 13:00:00,525.38,526.01,525.13,525.86,2193.0,523.0376,523.6647,522.7887,523.5154,2193.0
2024-09-03 13:10:00,525.77,525.78,524.78,525.75,1400.0,523.4258,523.4358,522.4402,523.4059,1400.0
2024-09-03 13:20:00,526.03,526.53,526.03,526.53,200.0,523.6847,524.1824,523.6847,524.1824,200.0
2024-09-03 13:30:00,526.45,527.54,526.3,527.18,2802.0,524.1028,525.1879,523.9535,524.8295,2802.0
2024-09-03 13:40:00,527.49,527.51,526.3,526.4,1967.0,525.1382,525.1581,523.9535,524.053,1967.0
2024-09-03 13:50:00,526.17,526.92,526.07,526.19,2320.0,523.824,524.5707,523.7245,523.8439,2320.0
2024-09-03 14:00:00,526.13,526.13,525.56,525.7,1866.0,523.7842,523.7842,523.2168,523.3561,1866.0
2024-09-03 14:10:00,525.76,526.28,525.72,525.94,1432.0,523.4159,523.9335,523.376,523.5951,1432.0
2024-09-03 14:20:00,526.29,526.62,526.11,526.41,2475.0,523.9435,524.272,523.7643,524.063,2475.0
2024-09-03 14:30:00,526.39,526.96,526.39,526.7,5241.0,524.0431,524.6105,524.0431,524.3517,5241.0
2024-09-03 14:40:00,526.6,526.7,525.27,525.27,4067.0,524.2521,524.3517,522.928,522.928,4067.0
2024-09-03 14:50:00,525.53,525.62,525.1,525.35,42133.0,523.1869,523.2765,522.7588,523.0077,42133.0
2024-09-03 15:00:00,525.58,525.58,523.87,523.87,1515.0,523.2367,523.2367,521.5343,521.5343,1515.0
2024-09-03 15:10:00,523.73,524.14,522.04,522.09,1202.0,521.3949,521.8031,519.7125,519.7622,1202.0
2024-09-03 15:20:00,521.96,522.2,521.25,521.55,4677.0,519.6328,519.8717,518.926,519.2246,4677.0
2024-09-03 15:30:00,522.08,522.21,518.57,518.57,19538.0,519.7523,519.8817,516.2579,516.2579,19538.0
2024-09-03 15:40:00,518.52,520.46,517.45,520.46,6305.0,516.2081,518.1395,515.1429,518.1395,6305.0
2024-09-03 15:50:00,520.44,520.44,518.84,519.82,22788.0,518.1196,518.1196,516.5267,517.5023,22788.0
2024-09-04 09:30:00,523.0,523.29,520.79,523.03,9254.0,520.6682,520.9569,518.468,520.698,9254.0
2024-09-04 09:40:00,520.1,520.49,516.33,516.33,717.0,517.7811,518.1694,514.0279,514.0279,717.0
2024-09-04 09:50:00,517.91,521.07,516.96,521.07,1579.0,515.6009,518.7468,514.6551,518.7468,1579.0
2024-09-04 10:00:00,520.0,520.0,516.7,518.44,3255.0,517.6815,517.6815,514.3963,516.1285,3255.0
2024-09-04 10:10:00,517.44,518.42,517.33,517.56,1725.0,515.133,516.1086,515.0235,515.2524,1725.0
2024-09-04 10:20:00,517.88,519.09,517.87,519.09,3012.0,515.571,516.7756,515.561,516.7756,3012.0
2024-09-04 10:30:00,517.73,519.27,517.4,518.53,5409.0,515.4217,516.9548,515.0931,516.2181,5409.0
2024-09-04 10:40:00,519.05,519.44,516.97,517.7,1809.0,516.7358,517.124,514.6651,515.3918,1809.0
2024-09-04 10:50:00,516.75,518.11,515.62,516.07,4896.0,514.446,515.8,513.3211,513.7691,4896.0
2024-09-04 11:00:00,516.23,516.5,514.42,514.42,8349.0,513.9284,514.1972,512.1264,512.1264,8349.0
2024-09-04 11:10:00,514.02,514.06,512.43,513.66,4812.0,511.7282,511.768,510.1453,511.3698,4812.0
2024-09-04 11:20:00,513.86,514.42,511.36,512.01,11838.0,511.5689,512.1264,509.0801,509.7272,11838.0
2024-09-04 11:30:00,511.93,512.8,510.72,511.41,40184.0,509.6475,510.5136,508.4429,509.1298,40184.0
2024-09-04 11:40:00,511.38,511.38,509.75,509.75,11255.0,509.1,509.1,507.4772,507.4772,11255.0
2024-09-04 11:50:00,510.27,510.33,508.64,509.7,4594.0,507.9949,508.0547,506.3722,507.4275,4594.0
2024-09-04 12:00:00,509.6,511.57,509.39,509.61,7933.0,507.3279,509.2891,507.1189,507.3379,7933.0
2024-09-04 12:10:00,509.53,509.53,508.42,508.42,8750.0,507.2582,507.2582,506.1532,506.1532,8750.0
2024-09-04 12:20:00,508.7,510.0,508.4,508.69,4681.0,506.4319,507.7261,506.1333,506.422,4681.0
2024-09-04 12:30:00,509.01,509.69,508.84,509.29,2201.0,506.7405,507.4175,506.5713,507.0193,2201.0
2024-09-04 12:40:00,508.84,509.28,506.49,507.16,8625.0,506.5713,507.0093,504.2318,504.8988,8625.0
2024-09-04 12:50:00,507.43,507.97,507.04,507.36,7657.0,505.1676,505.7052,504.7793,505.0979,7657.0
2024-09-04 13:00:00,507.46,507.51,506.05,506.6,4713.0,505.1975,505.2472,503.7937,504.3413,4713.0
2024-09-04 13:10:00,506.23,506.75,505.48,506.49,19269.0,503.9729,504.4906,503.2263,504.2318,19269.0
2024-09-04 13:20:00,506.39,507.0,505.73,506.55,5107.0,504.1322,504.7395,503.4752,504.2915,5107.0
2024-09-04 13:30:00,506.37,507.36,506.14,507.02,10015.0,504.1123,505.0979,503.8833,504.7594,10015.0
2024-09-04 13:40:00,507.26,507.35,505.37,505.49,20433.0,504.9983,505.0879,503.1168,503.2362,20433.0
2024-09-04 13:50:00,504.61,505.89,504.3,505.25,5581.0,502.3602,503.6345,502.0515,502.9973,5581.0
2024-09-04 14:00:00,505.24,505.48,504.75,505.1,9188.0,502.9874,503.2263,502.4995,502.848,9188.0
2024-09-04 14:10:00,505.3,505.73,504.87,504.88,11820.0,503.0471,503.4752,502.619,502.629,11820.0
2024-09-04 14:20:00,505.0,505.8,504.91,505.4,18258.0,502.7484,503.5449,502.6588,503.1466,18258.0
2024-09-04 14:30:00,505.6,505.86,504.3,504.3,25863.0,503.3457,503.6046,502.0515,502.0515,25863.0
2024-09-04 14:40:00,504.64,505.08,503.74,504.98,3374.0,502.39,502.8281,501.494,502.7285,3374.0
2024-09-04 14:50:00,505.0,505.4,504.81,505.25,6902.0,502.7484,503.1466,502.5593,502.9973,6902.0
2024-09-04 15:00:00,505.25,505.25,503.82,503.82,3359.0,502.9973,502.9973,501.5737,501.5737,3359.0
2024-09-04 15:10:00,503.92,505.84,503.91,505.79,6570.0,501.6732,503.5847,501.6633,503.5349,6570.0
2024-09-04 15:20:00,505.67,508.46,505.67,508.46,3673.0,503.4154,506.193,503.4154,506.193,3673.0
2024-09-04 15:30:00,508.37,510.16,508.35,510.16,11439.0,506.1034,507.8854,506.0835,507.8854,11439.0
2024-09-04 15:40:00,510.06,510.6,509.33,510.35,4931.0,507.7859,508.3235,507.0591,508.0746,4931.0
2024-09-04 15:50:00,510.12,511.66,509.5,511.21,54557.0,507.8456,509.3787,507.2284,508.9307,54557.0
2024-09-05 09:30:00,509.83,510.56,508.65,509.62,15668.0,507.5569,508.2836,506.3822,507.3478,15668.0
2024-09-05 09:40:00,510.45,512.55,509.77,509.78,2721.0,508.1741,510.2648,507.4972,507.5071,2721.0
2024-09-05 09:50:00,509.78,510.32,507.26,507.91,8860.0,507.5071,508.0447,504.9983,505.6454,8860.0
2024-09-05 10:00:00,508.64,511.74,507.75,507.75,5063.0,506.3722,509.4584,505.4862,505.4862,5063.0
2024-09-05 10:10:00,508.74,508.75,505.54,506.49,3625.0,506.4717,506.4817,503.286,504.2318,3625.0
2024-09-05 10:20:00,505.52,505.75,504.08,504.08,1509.0,503.2661,503.4951,501.8325,501.8325,1509.0
2024-09-05 10:30:00,504.11,505.93,503.77,504.96,8383.0,501.8624,503.6743,501.5239,502.7086,8383.0
2024-09-05 10:40:00,503.95,505.65,503.57,504.35,4281.0,501.7031,503.3955,501.3248,502.1013,4281.0
2024-09-05 10:50:00,504.25,505.27,503.57,504.28,3609.0,502.0018,503.0172,501.3248,502.0316,3609.0
2024-09-05 11:00:00,504.62,505.73,503.64,505.08,7414.0,502.3701,503.4752,501.3945,502.8281,7414.0
2024-09-05 11:10:00,505.25,505.31,502.88,502.88,6965.0,502.9973,503.057,500.6379,500.6379,6965.0
2024-09-05 11:20:00,502.69,502.69,501.0,501.52,2979.0,500.4487,500.4487,498.7663,499.2839,2979.0
2024-09-05 11:30:00,502.12,503.47,501.66,503.32,3934.0,499.8813,501.2252,499.4233,501.0759,3934.0
2024-09-05 11:40:00,502.93,504.98,502.67,504.0,39783.0,500.6877,502.7285,500.4288,501.7529,39783.0
2024-09-05 11:50:00,504.25,504.38,503.69,503.95,6167.0,502.0018,502.1312,501.4443,501.7031,6167.0
2024-09-05 12:00:00,503.95,505.0,503.68,504.56,10049.0,501.7031,502.7484,501.4343,502.3104,10049.0
2024-09-05 12:10:00,504.46,504.69,503.86,504.26,6761.0,502.2108,502.4398,501.6135,502.0117,6761.0
2024-09-05 12:20:00,504.72,504.94,504.28,504.89,2819.0,502.4697,502.6887,502.0316,502.6389,2819.0
2024-09-05 12:30:00,504.74,505.21,504.34,504.4,2936.0,502.4896,502.9575,502.0914,502.1511,2936.0
2024-09-05 12:40:00,504.73,504.73,504.12,504.52,1186.0,502.4796,502.4796,501.8723,502.2706,1186.0
2024-09-05 12:50:00,504.3,505.63,504.3,505.22,3573.0,502.0515,503.3756,502.0515,502.9674,3573.0
2024-09-05 13:00:00,505.17,505.83,504.64,504.78,6014.0,502.9177,503.5747,502.39,502.5294,6014.0
2024-09-05 13:10:00,504.93,505.13,504.43,504.9,2110.0,502.6787,502.8778,502.181,502.6489,2110.0
2024-09-05 13:20:00,504.66,504.68,503.91,503.97,2150.0,502.4099,502.4299,501.6633,501.723,2150.0
2024-09-05 13:30:00,504.05,506.25,503.97,505.83,1910.0,501.8027,503.9929,501.723,503.5747,1910.0
2024-09-05 13:40:00,506.52,507.57,506.52,507.57,974.0,504.2616,505.307,504.2616,505.307,974.0
2024-09-05 13:50:00,507.53,507.87,507.09,507.71,1328.0,505.2671,505.6056,504.8291,505.4463,1328.0
2024-09-05 14:00:00,507.91,508.16,507.04,507.35,1902.0,505.6454,505.8943,504.7793,505.0879,1902.0
2024-09-05 14:10:00,507.23,507.27,506.59,506.66,2047.0,504.9685,505.0083,504.3313,504.401,2047.0
2024-09-05 14:20:00,506.51,506.51,505.88,505.93,1215.0,504.2517,504.2517,503.6245,503.6743,1215.0
2024-09-05 14:30:00,505.72,506.21,505.22,505.22,1672.0,503.4652,503.953,502.9674,502.9674,1672.0
2024-09-05 14:40:00,505.22,506.3,505.22,506.0,3043.0,502.9674,504.0426,502.9674,503.744,3043.0
2024-09-05 14:50:00,506.01,506.39,505.33,506.31,1900.0,503.7539,504.1322,503.077,504.0526,1900.0
2024-09-05 15:00:00,505.86,506.24,504.81,505.48,13102.0,503.6046,503.9829,502.5593,503.2263,13102.0
2024-09-05 15:10:00,505.63,506.2,504.52,505.42,18542.0,503.3756,503.9431,502.2706,503.1666,18542.0
2024-09-05 15:20:00,505.44,507.24,505.38,507.18,5700.0,503.1865,504.9784,503.1267,504.9187,5700.0
2024-09-05 15:30:00,506.96,507.15,506.29,506.3,2801.0,504.6997,504.8888,504.0327,504.0426,2801.0
2024-09-05 15:40:00,505.88,506.67,505.47,506.53,5533.0,503.6245,504.411,503.2163,504.2716,5533.0
2024-09-05 15:50:00,506.54,506.72,505.66,506.35,21941.0,504.2816,504.4608,503.4055,504.0924,21941.0
2024-09-06 09:30:00,509.62,514.71,509.62,513.2,7124.0,507.3478,512.4151,507.3478,510.9119,7124.0
2024-09-06 09:40:00,512.94,513.4,512.17,512.18,4606.0,510.653,511.111,509.8865,509.8964,4606.0
2024-09-06 09:50:00,511.98,512.61,511.05,512.61,2399.0,509.6973,510.3245,508.7714,510.3245,2399.0
2024-09-06 10:00:00,511.68,512.54,509.58,510.66,6976.0,509.3986,510.2548,507.308,508.3832,6976.0
2024-09-06 10:10:00,511.12,511.12,507.88,508.43,4044.0,508.8411,508.8411,505.6156,506.1631,4044.0
2024-09-06 10:20:00,508.84,509.5,507.1,507.59,3114.0,506.5713,507.2284,504.8391,505.3269,3114.0
2024-09-06 10:30:00,507.51,507.84,506.0,507.2,3589.0,505.2472,505.5758,503.744,504.9386,3589.0
2024-09-06 10:40:00,506.96,508.25,506.25,507.89,2170.0,504.6997,505.9839,503.9929,505.6255,2170.0
2024-09-06 10:50:00,508.41,508.41,505.9,507.85,1714.0,506.1432,506.1432,503.6444,505.5857,1714.0
2024-09-06 11:00:00,507.46,512.11,507.45,508.86,7961.0,505.1975,509.8267,505.1875,506.5912,7961.0
2024-09-06 11:10:00,508.5,508.5,506.55,506.56,1225.0,506.2328,506.2328,504.2915,504.3015,1225.0
2024-09-06 11:20:00,506.0,507.9,506.0,506.07,5918.0,503.744,505.6355,503.744,503.8137,5918.0
2024-09-06 11:30:00,505.92,507.67,505.92,506.46,4994.0,503.6643,505.4065,503.6643,504.2019,4994.0
2024-09-06 11:40:00,506.5,507.11,505.8,505.94,2850.0,504.2417,504.849,503.5449,503.6842,2850.0
2024-09-06 11:50:00,506.0,506.99,505.75,506.38,3557.0,503.744,504.7296,503.4951,504.1223,3557.0
2024-09-06 12:00:00,506.14,506.43,505.99,506.2,847.0,503.8833,504.172,503.734,503.9431,847.0
2024-09-06 12:10:00,506.0,506.88,505.74,506.0,1600.0,503.744,504.62,503.4851,503.744,1600.0
2024-09-06 12:20:00,506.08,506.83,505.9,506.0,3400.0,503.8236,504.5703,503.6444,503.744,3400.0
2024-09-06 12:30:00,506.11,507.07,506.0,506.0,2010.0,503.8535,504.8092,503.744,503.744,2010.0
2024-09-06 12:40:00,506.0,506.9,506.0,506.46,2710.0,503.744,504.64,503.744,504.2019,2710.0
2024-09-06 12:50:00,506.0,506.58,505.99,506.58,2534.0,503.744,504.3214,503.734,504.3214,2534.0
2024-09-06 13:00:00,506.9,507.23,506.62,506.93,2261.0,504.64,504.9685,504.3612,504.6698,2261.0
2024-09-06 13:10:00,507.22,507.87,506.7,506.72,2662.0,504.9585,505.6056,504.4408,504.4608,2662.0
2024-09-06 13:20:00,506.82,507.43,506.67,506.88,2226.0,504.5603,505.1676,504.411,504.62,2226.0
2024-09-06 13:30:00,506.66,506.67,505.04,506.37,4121.0,504.401,504.411,502.7882,504.1123,4121.0
2024-09-06 13:40:00,506.28,506.36,506.0,506.0,479.0,504.0227,504.1024,503.744,503.744,479.0
2024-09-06 13:50:00,506.65,507.35,506.18,506.79,1171.0,504.3911,505.0879,503.9232,504.5304,1171.0
2024-09-06 14:00:00,507.11,507.11,505.87,505.9,3068.0,504.849,504.849,503.6145,503.6444,3068.0
2024-09-06 14:10:00,505.89,506.59,504.9,504.99,20618.0,503.6345,504.3313,502.6489,502.7385,20618.0
2024-09-06 14:20:00,504.99,505.16,504.45,505.16,3935.0,502.7385,502.9077,502.2009,502.9077,3935.0
2024-09-06 14:30:00,504.82,505.01,503.07,503.53,14149.0,502.5692,502.7584,500.827,501.285,14149.0
2024-09-06 14:40:00,503.77,503.77,502.82,502.86,7511.0,501.5239,501.5239,500.5781,500.618,7511.0
2024-09-06 14:50:00,502.53,503.85,502.53,503.57,10769.0,500.2894,501.6036,500.2894,501.3248,10769.0
2024-09-06 15:00:00,503.56,505.22,503.56,505.03,2134.0,501.3148,502.9674,501.3148,502.7783,2134.0
2024-09-06 15:10:00,505.03,505.16,504.6,504.65,6016.0,502.7783,502.9077,502.3502,502.4,6016.0
2024-09-06 15:20:00,505.08,505.35,504.49,504.49,1512.0,502.8281,503.0969,502.2407,502.2407,1512.0
2024-09-06 15:30:00,504.15,504.71,502.59,502.6,6521.0,501.9022,502.4597,500.3492,500.3591,6521.0
2024-09-06 15:40:00,502.65,504.24,502.28,504.24,2990.0,500.4089,501.9918,500.0406,501.9918,2990.0
2024-09-06 15:50:00,503.65,504.35,501.98,502.78,17518.0,501.4044,502.1013,499.7419,500.5383,17518.0
2024-09-09 09:30:00,505.94,508.08,502.77,504.93,15957.0,503.6842,505.8147,500.5284,502.6787,15957.0
2024-09-09 09:40:00,505.0,506.45,503.87,504.2,11844.0,502.7484,504.192,501.6235,501.952,11844.0
2024-09-09 09:50:00,503.12,505.29,502.66,505.05,6303.0,500.8768,503.0371,500.4189,502.7982,6303.0
2024-09-09 10:00:00,505.25,508.19,504.35,506.99,7256.0,502.9973,505.9242,502.1013,504.7296,7256.0
2024-09-09 10:10:00,507.88,509.95,507.0,507.81,6028.0,505.6156,507.6764,504.7395,505.5459,6028.0
2024-09-09 10:20:00,508.25,508.25,506.53,506.53,3601.0,505.9839,505.9839,504.2716,504.2716,3601.0
2024-09-09 10:30:00,505.88,506.59,505.12,505.58,9697.0,503.6245,504.3313,502.8679,503.3258,9697.0
2024-09-09 10:40:00,505.47,507.08,505.46,507.08,2765.0,503.2163,504.8192,503.2064,504.8192,2765.0
2024-09-09 10:50:00,507.11,507.71,506.18,507.48,3866.0,504.849,505.4463,503.9232,505.2174,3866.0
2024-09-09 11:00:00,506.63,508.05,506.62,507.6,1871.0,504.3712,505.7848,504.3612,505.3368,1871.0
2024-09-09 11:10:00,507.7,507.7,506.13,506.14,3279.0,505.4364,505.4364,503.8734,503.8833,3279.0
2024-09-09 11:20:00,506.66,507.84,506.6,507.4,2683.0,504.401,505.5758,504.3413,505.1377,2683.0
2024-09-09 11:30:00,507.83,508.31,507.83,507.98,1152.0,505.5658,506.0437,505.5658,505.7151,1152.0
2024-09-09 11:40:00,507.98,509.54,507.98,509.54,400.0,505.7151,507.2682,505.7151,507.2682,400.0
2024-09-09 11:50:00,508.9,509.15,508.9,508.91,410.0,506.631,506.8799,506.631,506.641,410.0
2024-09-09 12:00:00,508.45,509.1,507.96,507.96,1916.0,506.183,506.8301,505.6952,505.6952,1916.0
2024-09-09 12:10:00,507.97,508.57,507.83,508.13,1717.0,505.7052,506.3025,505.5658,505.8645,1717.0
2024-09-09 12:20:00,508.1,508.22,507.9,508.21,614.0,505.8346,505.9541,505.6355,505.9441,614.0
2024-09-09 12:30:00,508.12,508.15,507.22,507.94,1972.0,505.8545,505.8844,504.9585,505.6753,1972.0
2024-09-09 12:40:00,507.49,507.62,506.87,506.87,3204.0,505.2273,505.3567,504.6101,504.6101,3204.0
2024-09-09 12:50:00,506.72,507.79,506.72,507.68,1700.0,504.4608,505.526,504.4608,505.4165,1700.0
2024-09-09 13:00:00,507.56,508.03,507.16,507.72,2289.0,505.297,505.7649,504.8988,505.4563,2289.0
2024-09-09 13:10:00,508.07,508.07,507.45,507.45,1105.0,505.8047,505.8047,505.1875,505.1875,1105.0
2024-09-09 13:20:00,507.85,507.85,507.55,507.56,926.0,505.5857,505.5857,505.2871,505.297,926.0
2024-09-09 13:30:00,507.52,507.55,507.02,507.31,2302.0,505.2572,505.2871,504.7594,505.0481,2302.0
2024-09-09 13:40:00,507.56,507.56,506.97,507.16,700.0,505.297,505.297,504.7096,504.8988,700.0
2024-09-09 13:50:00,506.99,506.99,506.42,506.75,2345.0,504.7296,504.7296,504.1621,504.4906,2345.0
2024-09-09 14:00:00,506.99,507.45,506.67,506.67,1931.0,504.7296,505.1875,504.411,504.411,1931.0
2024-09-09 14:10:00,506.36,507.07,506.36,507.06,582.0,504.1024,504.8092,504.1024,504.7992,582.0
2024-09-09 14:20:00,507.12,507.45,507.04,507.21,949.0,504.859,505.1875,504.7793,504.9486,949.0
2024-09-09 14:30:00,507.47,507.47,506.37,506.37,700.0,505.2074,505.2074,504.1123,504.1123,700.0
2024-09-09 14:40:00,506.95,507.34,506.74,506.82,518.0,504.6897,505.078,504.4807,504.5603,518.0
2024-09-09 14:50:00,506.81,506.81,506.5,506.54,3392.0,504.5504,504.5504,504.2417,504.2816,3392.0
2024-09-09 15:00:00,506.32,507.24,506.29,507.24,1931.0,504.0625,504.9784,504.0327,504.9784,1931.0
2024-09-09 15:10:00,506.89,506.89,505.91,505.91,5626.0,504.63,504.63,503.6544,503.6544,5626.0
2024-09-09 15:20:00,505.86,506.83,505.82,506.83,2206.0,503.6046,504.5703,503.5648,504.5703,2206.0
2024-09-09 15:30:00,506.88,506.93,506.19,506.27,2132.0,504.62,504.6698,503.9331,504.0128,2132.0
2024-09-09 15:40:00,506.51,506.51,505.35,505.72,3605.0,504.2517,504.2517,503.0969,503.4652,3605.0
2024-09-09 15:50:00,506.05,507.03,504.85,506.26,18661.0,503.7937,504.7694,502.5991,504.0028,18661.0
2024-09-10 09:30:00,509.25,510.73,509.25,510.73,2320.0,506.9795,508.4529,506.9795,508.4529,2320.0
2024-09-10 09:40:00,511.53,511.53,507.73,510.01,1005.0,509.2493,509.2493,505.4663,507.7361,1005.0
2024-09-10 09:50:00,508.88,509.64,508.85,509.02,920.0,506.6111,507.3677,506.5813,506.7505,920.0
2024-09-10 10:00:00,508.61,508.61,503.89,505.33,1203.0,506.3423,506.3423,501.6434,503.077,1203.0
2024-09-10 10:10:00,505.18,505.18,501.66,502.62,9294.0,502.9276,502.9276,499.4233,500.379,9294.0
2024-09-10 10:20:00,502.62,502.83,501.11,502.57,3153.0,500.379,500.5881,498.8758,500.3293,3153.0
2024-09-10 10:30:00,502.85,503.5,502.2,502.71,4226.0,500.608,501.2551,499.9609,500.4686,4226.0
2024-09-10 10:40:00,503.4,504.34,502.87,504.34,5232.0,501.1556,502.0914,500.6279,502.0914,5232.0
2024-09-10 10:50:00,504.24,504.27,503.5,504.25,1311.0,501.9918,502.0217,501.2551,502.0018,1311.0
2024-09-10 11:00:00,504.25,504.67,503.77,504.67,6659.0,502.0018,502.4199,501.5239,502.4199,6659.0
2024-09-10 11:10:00,504.78,506.1,504.77,506.1,1951.0,502.5294,503.8435,502.5194,503.8435,1951.0
2024-09-10 11:20:00,505.68,506.05,505.68,505.68,400.0,503.4254,503.7937,503.4254,503.4254,400.0
2024-09-10 11:30:00,505.26,505.26,504.17,504.23,4859.0,503.0073,503.0073,501.9221,501.9819,4859.0
2024-09-10 11:40:00,504.62,505.42,504.1,504.89,2387.0,502.3701,503.1666,501.8524,502.6389,2387.0
2024-09-10 11:50:00,503.8,504.84,503.8,504.69,465.0,501.5538,502.5891,501.5538,502.4398,465.0
2024-09-10 12:00:00,503.77,504.02,502.79,504.02,1226.0,501.5239,501.7728,500.5483,501.7728,1226.0
2024-09-10 12:10:00,504.43,504.43,503.82,503.82,520.0,502.181,502.181,501.5737,501.5737,520.0
2024-09-10 12:20:00,503.82,504.9,503.82,504.74,4270.0,501.5737,502.6489,501.5737,502.4896,4270.0
2024-09-10 12:30:00,504.7,505.58,504.7,505.37,1465.0,502.4498,503.3258,502.4498,503.1168,1465.0
2024-09-10 12:40:00,505.0,505.27,504.17,504.47,2759.0,502.7484,503.0172,501.9221,502.2208,2759.0
2024-09-10 12:50:00,504.92,505.37,504.55,504.56,700.0,502.6688,503.1168,502.3004,502.3104,700.0
2024-09-10 13:00:00,504.77,505.61,504.76,505.61,5545.0,502.5194,503.3557,502.5095,503.3557,5545.0
2024-09-10 13:10:00,505.36,505.55,505.03,505.12,1300.0,503.1068,503.296,502.7783,502.8679,1300.0
2024-09-10 13:20:00,504.93,505.79,504.71,505.79,3037.0,502.6787,503.5349,502.4597,503.5349,3037.0
2024-09-10 13:30:00,505.5,505.55,505.5,505.52,300.0,503.2462,503.296,503.2462,503.2661,300.0
2024-09-10 13:40:00,505.63,505.72,505.15,505.5,1288.0,503.3756,503.4652,502.8978,503.2462,1288.0
2024-09-10 13:50:00,504.84,504.84,504.07,504.07,300.0,502.5891,502.5891,501.8226,501.8226,300.0
2024-09-10 14:00:00,504.82,505.4,504.34,505.17,5116.0,502.5692,503.1466,502.0914,502.9177,5116.0
2024-09-10 14:10:00,504.94,505.0,504.63,505.0,412.0,502.6887,502.7484,502.3801,502.7484,412.0
2024-09-10 14:20:00,505.1,505.1,504.4,504.61,1983.0,502.848,502.848,502.1511,502.3602,1983.0
2024-09-10 14:30:00,505.0,505.63,504.83,505.54,3230.0,502.7484,503.3756,502.5792,503.286,3230.0
2024-09-10 14:40:00,505.54,506.08,505.54,506.08,6738.0,503.286,503.8236,503.286,503.8236,6738.0
2024-09-10 14:50:00,506.07,506.29,506.0,506.02,1900.0,503.8137,504.0327,503.744,503.7639,1900.0
2024-09-10 15:00:00,505.94,505.94,505.19,505.28,4710.0,503.6842,503.6842,502.9376,503.0272,4710.0
2024-09-10 15:10:00,505.58,505.59,504.92,505.26,1430.0,503.3258,503.3358,502.6688,503.0073,1430.0
2024-09-10 15:20:00,505.1,505.72,504.89,505.12,2648.0,502.848,503.4652,502.6389,502.8679,2648.0
2024-09-10 15:30:00,504.89,505.4,504.05,504.05,3831.0,502.6389,503.1466,501.8027,501.8027,3831.0
2024-09-10 15:40:00,504.25,506.66,503.93,506.65,5707.0,502.0018,504.401,501.6832,504.3911,5707.0
2024-09-10 15:50:00,506.38,507.22,506.02,506.97,11005.0,504.1223,504.9585,503.7639,504.7096,11005.0
2024-09-11 09:30:00,505.45,506.59,503.37,503.37,1873.0,503.1964,504.3313,501.1257,501.1257,1873.0
2024-09-11 09:40:00,501.01,501.01,498.68,498.93,4886.0,498.7762,498.7762,496.4566,496.7055,4886.0
2024-09-11 09:50:00,497.81,498.05,496.07,496.26,2643.0,495.5905,495.8294,493.8582,494.0474,2643.0
2024-09-11 10:00:00,495.73,496.71,495.05,495.28,2325.0,493.5198,494.4954,492.8428,493.0718,2325.0
2024-09-11 10:10:00,493.2,494.64,491.1,491.75,7367.0,491.001,492.4346,488.9104,489.5575,7367.0
2024-09-11 10:20:00,491.19,492.21,490.62,491.97,3426.0,489.0,490.0154,488.4325,489.7765,3426.0
2024-09-11 10:30:00,491.86,493.0,490.89,492.32,14089.0,489.667,490.8019,488.7013,490.125,14089.0
2024-09-11 10:40:00,491.49,491.6,490.05,491.2,1269.0,489.2987,489.4082,487.8651,489.01,1269.0
2024-09-11 10:50:00,490.75,491.73,490.56,490.93,3290.0,488.562,489.5376,488.3728,488.7412,3290.0
2024-09-11 11:00:00,492.02,492.6,491.17,492.6,400.0,489.8263,490.4037,488.9801,490.4037,400.0
2024-09-11 11:10:00,491.9,493.75,491.9,493.49,2000.0,489.7068,491.5486,489.7068,491.2897,2000.0
2024-09-11 11:20:00,492.75,494.22,492.75,493.99,1353.0,490.553,492.0165,490.553,491.7875,1353.0
2024-09-11 11:30:00,494.81,496.34,494.8,495.99,2479.0,492.6039,494.127,492.5939,493.7786,2479.0
2024-09-11 11:40:00,496.27,498.76,496.16,497.25,3139.0,494.0573,496.5362,493.9478,495.033,3139.0
2024-09-11 11:50:00,496.72,497.08,495.49,496.29,1500.0,494.5053,494.8637,493.2808,494.0773,1500.0
2024-09-11 12:00:00,495.72,496.65,495.51,496.24,1612.0,493.5098,494.4357,493.3007,494.0275,1612.0
2024-09-11 12:10:00,496.24,497.27,496.19,497.1,2710.0,494.0275,495.0529,493.9777,494.8836,2710.0
2024-09-11 12:20:00,497.2,497.27,496.59,497.23,1200.0,494.9832,495.0529,494.3759,495.0131,1200.0
2024-09-11 12:30:00,497.44,497.9,497.31,497.31,1400.0,495.2221,495.6801,495.0927,495.0927,1400.0
2024-09-11 12:40:00,497.31,497.83,496.88,496.88,500.0,495.0927,495.6104,494.6646,494.6646,500.0
2024-09-11 12:50:00,497.13,498.94,497.12,498.6,3809.0,494.9135,496.7154,494.9036,496.377,3809.0
2024-09-11 13:00:00,498.22,499.5,498.22,498.93,2600.0,495.9987,497.2729,495.9987,496.7055,2600.0
2024-09-11 13:10:00,498.45,499.56,498.14,498.14,1561.0,496.2276,497.3327,495.919,495.919,1561.0
2024-09-11 13:20:00,498.0,499.01,497.89,499.01,4027.0,495.7796,496.7851,495.6701,496.7851,4027.0
2024-09-11 13:30:00,499.06,499.71,498.61,499.71,916.0,496.8349,497.482,496.3869,497.482,916.0
2024-09-11 13:40:00,499.33,501.05,498.88,500.14,1802.0,497.1037,498.816,496.6557,497.9101,1802.0
2024-09-11 13:50:00,500.55,500.88,499.9,500.27,6653.0,498.3183,498.6468,497.6712,498.0395,6653.0
2024-09-11 14:00:00,500.58,501.28,500.36,501.28,1545.0,498.3481,499.045,498.1291,499.045,1545.0
2024-09-11 14:10:00,500.84,501.57,500.83,501.57,44828.0,498.607,499.3337,498.597,499.3337,44828.0
2024-09-11 14:20:00,501.4,501.49,500.67,501.49,3307.0,499.1645,499.2541,498.4377,499.2541,3307.0
2024-09-11 14:30:00,501.81,502.77,501.7,502.77,900.0,499.5726,500.5284,499.4631,500.5284,900.0
2024-09-11 14:40:00,503.26,504.07,503.15,503.15,400.0,501.0162,501.8226,500.9067,500.9067,400.0
2024-09-11 14:50:00,503.52,504.34,503.32,504.07,2666.0,501.275,502.0914,501.0759,501.8226,2666.0
2024-09-11 15:00:00,503.97,505.45,503.96,505.31,2494.0,501.723,503.1964,501.7131,503.057,2494.0
2024-09-11 15:10:00,505.75,507.42,505.75,507.42,1561.0,503.4951,505.1576,503.4951,505.1576,1561.0
2024-09-11 15:20:00,507.7,508.73,506.95,508.73,3606.0,505.4364,506.4618,504.6897,506.4618,3606.0
2024-09-11 15:30:00,508.49,508.91,506.7,507.01,4580.0,506.2229,506.641,504.4408,504.7495,4580.0
2024-09-11 15:40:00,506.72,506.82,505.27,506.36,7190.0,504.4608,504.5603,503.0172,504.1024,7190.0
2024-09-11 15:50:00,506.09,507.82,505.03,507.47,13874.0,503.8336,505.5559,502.7783,505.2074,13874.0
2024-09-12 09:30:00,509.4,513.09,507.49,513.09,8394.0,507.1288,510.8024,505.2273,510.8024,8394.0
2024-09-12 09:40:00,508.88,513.79,508.88,511.26,3469.0,506.6111,511.4992,506.6111,508.9805,3469.0
2024-09-12 09:50:00,510.66,513.28,510.66,511.96,8235.0,508.3832,510.9915,508.3832,509.6774,8235.0
2024-09-12 10:00:00,511.75,512.69,510.06,511.36,3118.0,509.4683,510.4041,507.7859,509.0801,3118.0
2024-09-12 10:10:00,510.22,514.38,510.22,514.32,1579.0,507.9452,512.0866,507.9452,512.0269,1579.0
2024-09-12 10:20:00,514.3,514.33,513.11,513.11,525.0,512.007,512.0368,510.8223,510.8223,525.0
2024-09-12 10:30:00,514.51,514.51,513.46,514.04,1500.0,512.216,512.216,511.1707,511.7481,1500.0
2024-09-12 10:40:00,514.61,515.03,514.57,514.93,500.0,512.3156,512.7337,512.2758,512.6342,500.0
2024-09-12 10:50:00,514.5,514.51,512.94,512.94,1105.0,512.2061,512.216,510.653,510.653,1105.0
2024-09-12 11:00:00,512.94,513.82,512.76,512.76,876.0,510.653,511.5291,510.4738,510.4738,876.0
2024-09-12 11:10:00,512.76,513.81,512.76,512.92,1254.0,510.4738,511.5191,510.4738,510.6331,1254.0
2024-09-12 11:20:00,513.28,514.43,513.28,514.0,1760.0,510.9915,512.1364,510.9915,511.7083,1760.0
2024-09-12 11:30:00,514.0,514.0,513.05,513.05,34802.0,511.7083,511.7083,510.7625,510.7625,34802.0
2024-09-12 11:40:00,512.97,512.97,512.19,512.82,1538.0,510.6829,510.6829,509.9064,510.5336,1538.0
2024-09-12 11:50:00,512.71,512.92,512.0,512.53,1148.0,510.424,510.6331,509.7172,510.2449,1148.0
2024-09-12 12:00:00,512.87,513.17,512.87,513.17,700.0,510.5833,510.882,510.5833,510.882,700.0
2024-09-12 12:10:00,513.02,513.02,512.58,512.69,360.0,510.7327,510.7327,510.2946,510.4041,360.0
2024-09-12 12:20:00,512.28,513.09,512.28,512.53,802.0,509.996,510.8024,509.996,510.2449,802.0
2024-09-12 12:30:00,512.26,512.26,511.91,512.09,1209.0,509.9761,509.9761,509.6276,509.8068,1209.0
2024-09-12 12:40:00,512.09,512.33,511.72,512.06,3007.0,509.8068,510.0457,509.4385,509.7769,3007.0
2024-09-12 12:50:00,512.73,514.76,512.73,514.76,1300.0,510.444,512.4649,510.444,512.4649,1300.0
2024-09-12 13:00:00,514.6,514.83,514.4,514.83,800.0,512.3056,512.5346,512.1065,512.5346,800.0
2024-09-12 13:10:00,514.7,515.03,513.78,513.78,4677.0,512.4052,512.7337,511.4893,511.4893,4677.0
2024-09-12 13:20:00,514.0,514.01,513.36,513.67,2394.0,511.7083,511.7183,511.0712,511.3798,2394.0
2024-09-12 13:30:00,513.98,515.56,513.47,515.36,6310.0,511.6884,513.2613,511.1807,513.0622,6310.0
2024-09-12 13:40:00,514.96,515.86,514.96,515.78,1985.0,512.664,513.56,512.664,513.4804,1985.0
2024-09-12 13:50:00,515.55,517.23,515.5,516.88,2172.0,513.2514,514.9239,513.2016,514.5755,2172.0
2024-09-12 14:00:00,517.25,517.25,515.24,515.24,1153.0,514.9438,514.9438,512.9428,512.9428,1153.0
2024-09-12 14:10:00,515.4,516.2,514.92,514.92,10137.0,513.1021,513.8985,512.6242,512.6242,10137.0
2024-09-12 14:20:00,515.61,515.61,514.62,515.04,1254.0,513.3111,513.3111,512.3255,512.7437,1254.0
2024-09-12 14:30:00,515.17,515.17,514.34,514.68,1449.0,512.8731,512.8731,512.0468,512.3853,1449.0
2024-09-12 14:40:00,515.12,515.62,514.78,515.18,813.0,512.8233,513.3211,512.4848,512.883,813.0
2024-09-12 14:50:00,515.0,515.0,513.2,513.93,3610.0,512.7038,512.7038,510.9119,511.6386,3610.0
2024-09-12 15:00:00,514.52,515.05,514.52,514.55,500.0,512.226,512.7536,512.226,512.2558,500.0
2024-09-12 15:10:00,515.06,515.06,514.66,515.06,1026.0,512.7636,512.7636,512.3654,512.7636,1026.0
2024-09-12 15:20:00,515.24,515.29,514.57,514.97,1050.0,512.9428,512.9925,512.2758,512.674,1050.0
2024-09-12 15:30:00,514.83,515.16,514.59,515.16,3625.0,512.5346,512.8631,512.2957,512.8631,3625.0
2024-09-12 15:40:00,514.85,515.53,514.63,515.19,4836.0,512.5545,513.2315,512.3355,512.893,4836.0
2024-09-12 15:50:00,514.89,515.64,514.54,514.99,9152.0,512.5943,513.341,512.2459,512.6939,9152.0
2024-09-13 09:30:00,515.13,518.75,513.44,517.43,8993.0,512.8333,516.4371,511.1508,515.123,8993.0
2024-09-13 09:40:00,516.93,519.37,516.66,519.37,3529.0,514.6252,517.0544,514.3564,517.0544,3529.0
2024-09-13 09:50:00,519.08,519.37,515.72,516.87,5669.0,516.7656,517.0544,513.4206,514.5655,5669.0
2024-09-13 10:00:00,518.51,518.51,515.74,516.68,3809.0,516.1982,516.1982,513.4405,514.3763,3809.0
2024-09-13 10:10:00,518.0,519.7,517.03,518.57,4616.0,515.6905,517.3829,514.7248,516.2579,4616.0
2024-09-13 10:20:00,518.24,521.77,518.01,519.05,5197.0,515.9294,519.4437,515.7004,516.7358,5197.0
2024-09-13 10:30:00,519.78,519.99,519.67,519.77,2649.0,517.4625,517.6716,517.353,517.4526,2649.0
2024-09-13 10:40:00,519.77,520.63,519.31,520.46,4990.0,517.4526,518.3087,516.9946,518.1395,4990.0
2024-09-13 10:50:00,519.01,519.9,517.61,518.86,4206.0,516.696,517.582,515.3022,516.5466,4206.0
2024-09-13 11:00:00,518.75,519.64,518.01,518.01,1700.0,516.4371,517.3232,515.7004,515.7004,1700.0
2024-09-13 11:10:00,518.07,518.6,517.84,517.84,1210.0,515.7602,516.2878,515.5312,515.5312,1210.0
2024-09-13 11:20:00,517.91,519.18,517.91,518.46,2974.0,515.6009,516.8652,515.6009,516.1484,2974.0
2024-09-13 11:30:00,517.74,519.54,517.74,519.54,5225.0,515.4316,517.2236,515.4316,517.2236,5225.0
2024-09-13 11:40:00,519.22,519.96,518.87,519.84,7991.0,516.905,517.6417,516.5566,517.5223,7991.0
2024-09-13 11:50:00,519.45,520.49,519.41,520.48,6693.0,517.134,518.1694,517.0942,518.1594,6693.0
2024-09-13 12:00:00,520.41,520.41,519.21,519.21,2813.0,518.0897,518.0897,516.8951,516.8951,2813.0
2024-09-13 12:10:00,519.14,520.39,519.14,520.38,2833.0,516.8254,518.0698,516.8254,518.0599,2833.0
2024-09-13 12:20:00,520.56,521.04,520.56,520.89,1800.0,518.239,518.7169,518.239,518.5676,1800.0
2024-09-13 12:30:00,520.51,520.64,519.85,519.91,3160.0,518.1893,518.3187,517.5322,517.5919,3160.0
2024-09-13 12:40:00,519.52,520.98,519.52,520.48,6561.0,517.2037,518.6572,517.2037,518.1594,6561.0
2024-09-13 12:50:00,520.52,520.93,520.5,520.91,600.0,518.1992,518.6074,518.1793,518.5875,600.0
2024-09-13 13:00:00,520.8,521.06,520.43,520.77,2162.0,518.478,518.7368,518.1096,518.4481,2162.0
2024-09-13 13:10:00,520.74,521.04,520.63,520.9,2743.0,518.4182,518.7169,518.3087,518.5775,2743.0
2024-09-13 13:20:00,520.69,521.5,520.69,521.25,2000.0,518.3685,519.1749,518.3685,518.926,2000.0
2024-09-13 13:30:00,521.77,522.56,521.5,522.55,14217.0,519.4437,520.2301,519.1749,520.2202,14217.0
2024-09-13 13:40:00,522.55,523.07,522.53,523.07,1026.0,520.2202,520.7379,520.2003,520.7379,1026.0
2024-09-13 13:50:00,523.12,523.34,522.37,522.49,1430.0,520.7876,521.0067,520.041,520.1604,1430.0
2024-09-13 14:00:00,521.83,522.94,520.61,522.94,2343.0,519.5034,520.6084,518.2888,520.6084,2343.0
2024-09-13 14:10:00,522.46,522.77,521.27,521.28,9990.0,520.1306,520.4392,518.9459,518.9558,9990.0
2024-09-13 14:20:00,521.48,521.48,519.99,520.39,1023.0,519.1549,519.1549,517.6716,518.0698,1023.0
2024-09-13 14:30:00,520.27,520.27,520.01,520.23,3127.0,517.9503,517.9503,517.6915,517.9105,3127.0
2024-09-13 14:40:00,519.89,520.68,519.89,520.59,600.0,517.572,518.3585,517.572,518.2689,600.0
2024-09-13 14:50:00,520.38,520.38,519.91,520.07,609.0,518.0599,518.0599,517.5919,517.7512,609.0
2024-09-13 15:00:00,519.75,520.15,519.24,520.08,1247.0,517.4327,517.8309,516.9249,517.7612,1247.0
2024-09-13 15:10:00,519.44,520.29,519.44,520.29,821.0,517.124,517.9703,517.124,517.9703,821.0
2024-09-13 15:20:00,520.24,521.2,520.23,521.2,4037.0,517.9205,518.8762,517.9105,518.8762,4037.0
2024-09-13 15:30:00,520.96,521.48,520.14,520.36,7525.0,518.6373,519.1549,517.8209,518.0399,7525.0
2024-09-13 15:40:00,520.41,520.95,520.08,520.7,1967.0,518.0897,518.6273,517.7612,518.3784,1967.0
2024-09-13 15:50:00,520.92,522.06,520.47,520.54,9133.0,518.5974,519.7324,518.1495,518.2191,9133.0
2024-09-16 09:30:00,522.7,525.99,522.5,523.2,3438.0,520.3695,523.6448,520.1704,520.8673,3438.0
2024-09-16 09:40:00,524.48,524.48,520.12,523.42,6013.0,522.1416,522.1416,517.801,521.0863,6013.0
2024-09-16 09:50:00,524.22,526.43,524.09,525.82,4458.0,521.8827,524.0829,521.7533,523.4756,4458.0
2024-09-16 10:00:00,525.56,527.0,524.9,527.0,2488.0,523.2168,524.6503,522.5597,524.6503,2488.0
2024-09-16 10:10:00,526.76,527.19,526.13,526.58,1916.0,524.4114,524.8395,523.7842,524.2322,1916.0
2024-09-16 10:20:00,527.24,527.24,524.61,524.61,5173.0,524.8893,524.8893,522.271,522.271,5173.0
2024-09-16 10:30:00,522.88,524.48,522.88,524.25,1942.0,520.5487,522.1416,520.5487,521.9126,1942.0
2024-09-16 10:40:00,523.62,524.64,523.28,524.1,3508.0,521.2854,522.3009,520.9469,521.7633,3508.0
2024-09-16 10:50:00,523.56,523.95,522.61,523.79,2356.0,521.2257,521.6139,520.2799,521.4546,2356.0
2024-09-16 11:00:00,523.01,524.37,522.93,524.37,3022.0,520.6781,522.0321,520.5985,522.0321,3022.0
2024-09-16 11:10:00,524.0,524.61,523.77,523.77,2502.0,521.6637,522.271,521.4347,521.4347,2502.0
2024-09-16 11:20:00,523.78,524.41,523.31,524.17,2967.0,521.4447,522.0719,520.9768,521.833,2967.0
2024-09-16 11:30:00,524.17,525.14,523.75,525.0,2917.0,521.833,522.7986,521.4148,522.6593,2917.0
2024-09-16 11:40:00,526.23,527.24,526.23,526.87,1102.0,523.8838,524.8893,523.8838,524.5209,1102.0
2024-09-16 11:50:00,527.37,527.91,526.88,526.88,1695.0,525.0187,525.5563,524.5309,524.5309,1695.0
2024-09-16 12:00:00,526.42,526.66,526.29,526.46,1291.0,524.0729,524.3119,523.9435,524.1127,1291.0
2024-09-16 12:10:00,526.43,527.08,525.98,526.67,1738.0,524.0829,524.73,523.6349,524.3218,1738.0
2024-09-16 12:20:00,527.05,528.6,526.67,528.1,7363.0,524.7001,526.2432,524.3218,525.7454,7363.0
2024-09-16 12:30:00,528.93,529.43,527.25,527.77,8044.0,526.5717,527.0695,524.8992,525.4169,8044.0
2024-09-16 12:40:00,527.77,528.24,527.73,528.0,1447.0,525.4169,525.8848,525.3771,525.6459,1447.0
2024-09-16 12:50:00,528.23,528.88,528.02,528.02,2822.0,525.8749,526.522,525.6658,525.6658,2822.0
2024-09-16 13:00:00,528.29,528.41,527.95,528.3,1735.0,525.9346,526.054,525.5961,525.9445,1735.0
2024-09-16 13:10:00,528.42,529.23,528.42,528.57,5206.0,526.064,526.8704,526.064,526.2133,5206.0
2024-09-16 13:20:00,528.68,528.68,527.67,527.95,4199.0,526.3228,526.3228,525.3173,525.5961,4199.0
2024-09-16 13:30:00,528.34,528.37,527.9,527.9,2025.0,525.9844,526.0142,525.5463,525.5463,2025.0
2024-09-16 13:40:00,528.39,528.39,527.94,527.94,1607.0,526.0341,526.0341,525.5861,525.5861,1607.0
2024-09-16 13:50:00,527.83,528.57,527.78,528.36,2971.0,525.4766,526.2133,525.4269,526.0043,2971.0
2024-09-16 14:00:00,528.29,528.56,527.94,528.28,4661.0,525.9346,526.2034,525.5861,525.9246,4661.0
2024-09-16 14:10:00,528.06,529.01,528.05,528.19,2592.0,525.7056,526.6514,525.6957,525.835,2592.0
2024-09-16 14:20:00,528.04,528.46,528.04,528.2,3531.0,525.6857,526.1038,525.6857,525.845,3531.0
2024-09-16 14:30:00,528.69,528.88,528.07,528.07,4431.0,526.3328,526.522,525.7156,525.7156,4431.0
2024-09-16 14:40:00,528.49,528.49,526.87,527.33,4527.0,526.1337,526.1337,524.5209,524.9789,4527.0
2024-09-16 14:50:00,526.87,528.24,526.87,528.24,1600.0,524.5209,525.8848,524.5209,525.8848,1600.0
2024-09-16 15:00:00,528.19,528.24,527.72,527.72,1716.0,525.835,525.8848,525.3671,525.3671,1716.0
2024-09-16 15:10:00,527.73,528.13,527.49,527.92,1731.0,525.3771,525.7753,525.1382,525.5662,1731.0
2024-09-16 15:20:00,527.54,528.52,527.26,528.47,4515.0,525.1879,526.1636,524.9092,526.1138,4515.0
2024-09-16 15:30:00,529.41,529.97,529.02,529.95,3478.0,527.0496,527.6071,526.6613,527.5872,3478.0
2024-09-16 15:40:00,529.85,530.98,529.77,530.55,8585.0,527.4876,528.6126,527.408,528.1845,8585.0
2024-09-16 15:50:00,530.62,532.22,529.55,530.13,28269.0,528.2542,529.8471,527.189,527.7664,28269.0
2024-09-17 09:30:00,531.95,532.19,530.05,530.05,2849.0,529.5783,529.8172,527.6867,527.6867,2849.0
2024-09-17 09:40:00,531.56,531.56,527.41,528.37,3043.0,529.19,529.19,525.0585,526.0142,3043.0
2024-09-17 09:50:00,527.55,530.54,527.54,527.63,2635.0,525.1979,528.1746,525.1879,525.2775,2635.0
2024-09-17 10:00:00,529.58,534.12,527.61,533.93,3179.0,527.2188,531.7386,525.2576,531.5494,3179.0
2024-09-17 10:10:00,533.86,534.87,533.15,534.62,1337.0,531.4798,532.4852,530.7729,532.2364,1337.0
2024-09-17 10:20:00,535.25,536.05,534.36,534.48,5188.0,532.8636,533.66,531.9775,532.097,5188.0
2024-09-17 10:30:00,533.53,534.37,533.36,533.48,2030.0,531.1512,531.9875,530.982,531.1014,2030.0
2024-09-17 10:40:00,534.04,534.06,533.07,533.32,950.0,531.6589,531.6789,530.6933,530.9422,950.0
2024-09-17 10:50:00,534.5,535.07,533.68,534.39,5286.0,532.1169,532.6844,531.3006,532.0074,5286.0
2024-09-17 11:00:00,535.09,537.06,535.04,535.3,2657.0,532.7043,534.6655,532.6545,532.9133,2657.0
2024-09-17 11:10:00,534.7,535.46,534.21,534.72,2231.0,532.316,533.0726,531.8282,532.3359,2231.0
2024-09-17 11:20:00,534.55,535.3,534.41,534.42,1884.0,532.1667,532.9133,532.0273,532.0373,1884.0
2024-09-17 11:30:00,534.76,535.96,534.76,535.7,1112.0,532.3757,533.5704,532.3757,533.3115,1112.0
2024-09-17 11:40:00,534.64,534.96,534.19,534.19,1644.0,532.2563,532.5748,531.8083,531.8083,1644.0
2024-09-17 11:50:00,534.6,535.27,534.16,535.01,2262.0,532.2165,532.8835,531.7784,532.6246,2262.0
2024-09-17 12:00:00,534.61,534.68,534.1,534.15,3318.0,532.2264,532.2961,531.7187,531.7685,3318.0
2024-09-17 12:10:00,534.16,534.62,533.69,534.16,9932.0,531.7784,532.2364,531.3105,531.7784,9932.0
2024-09-17 12:20:00,533.79,535.25,533.37,535.25,3593.0,531.4101,532.8636,530.9919,532.8636,3593.0
2024-09-17 12:30:00,534.33,534.95,533.19,533.55,2139.0,531.9477,532.5649,530.8127,531.1711,2139.0
2024-09-17 12:40:00,533.51,533.56,530.54,530.54,1310.0,531.1313,531.1811,528.1746,528.1746,1310.0
2024-09-17 12:50:00,530.12,532.4,530.11,531.77,3236.0,527.7564,530.0263,527.7465,529.3991,3236.0
2024-09-17 13:00:00,531.77,532.8,531.77,532.58,5566.0,529.3991,530.4245,529.3991,530.2055,5566.0
2024-09-17 13:10:00,532.8,533.29,531.83,533.29,2618.0,530.4245,530.9123,529.4588,530.9123,2618.0
2024-09-17 13:20:00,533.69,534.66,533.68,534.66,1614.0,531.3105,532.2762,531.3006,532.2762,1614.0
2024-09-17 13:30:00,534.07,534.71,533.94,534.4,4918.0,531.6888,532.326,531.5594,532.0173,4918.0
2024-09-17 13:40:00,534.3,534.62,533.72,534.59,9064.0,531.9178,532.2364,531.3404,532.2065,9064.0
2024-09-17 13:50:00,534.73,535.18,534.14,534.21,2485.0,532.3459,532.7939,531.7585,531.8282,2485.0
2024-09-17 14:00:00,534.21,534.95,534.06,534.68,2857.0,531.8282,532.5649,531.6789,532.2961,2857.0
2024-09-17 14:10:00,534.56,534.56,533.68,533.91,5096.0,532.1766,532.1766,531.3006,531.5295,5096.0
2024-09-17 14:20:00,534.03,534.83,533.94,534.1,4662.0,531.649,532.4454,531.5594,531.7187,4662.0
2024-09-17 14:30:00,534.23,534.78,533.94,534.6,6988.0,531.8481,532.3956,531.5594,532.2165,6988.0
2024-09-17 14:40:00,534.6,534.8,533.35,533.35,7356.0,532.2165,532.4156,530.972,530.972,7356.0
2024-09-17 14:50:00,533.19,533.88,533.19,533.46,815.0,530.8127,531.4997,530.8127,531.0815,815.0
2024-09-17 15:00:00,533.38,533.38,531.87,532.14,1223.0,531.0019,531.0019,529.4986,529.7674,1223.0
2024-09-17 15:10:00,532.32,533.09,532.14,533.04,5644.0,529.9466,530.7132,529.7674,530.6634,5644.0
2024-09-17 15:20:00,532.95,533.67,532.5,533.67,3274.0,530.5738,531.2906,530.1258,531.2906,3274.0
2024-09-17 15:30:00,533.24,533.64,532.81,533.08,4737.0,530.8625,531.2607,530.4344,530.7032,4737.0
2024-09-17 15:40:00,532.75,533.35,531.6,533.35,6610.0,530.3747,530.972,529.2298,530.972,6610.0
2024-09-17 15:50:00,533.0,534.92,532.68,534.32,25111.0,530.6236,532.535,530.305,531.9377,25111.0
2024-09-18 09:30:00,538.0,538.13,535.13,538.12,4436.0,535.6013,535.7307,532.7441,535.7208,4436.0
2024-09-18 09:40:00,535.06,537.52,535.06,537.52,1054.0,532.6744,535.1234,532.6744,535.1234,1054.0
2024-09-18 09:50:00,536.06,537.12,534.07,534.92,4036.0,533.6699,534.7252,531.6888,532.535,4036.0
2024-09-18 10:00:00,532.93,534.04,531.4,533.68,4090.0,530.5539,531.6589,529.0307,531.3006,4090.0
2024-09-18 10:10:00,534.08,534.56,532.52,532.87,4659.0,531.6988,532.1766,530.1457,530.4942,4659.0
2024-09-18 10:20:00,532.19,535.88,532.19,535.22,3903.0,529.8172,533.4907,529.8172,532.8337,3903.0
2024-09-18 10:30:00,535.23,535.23,532.42,533.79,10877.0,532.8436,532.8436,530.0462,531.4101,10877.0
2024-09-18 10:40:00,533.68,535.11,533.59,534.3,3606.0,531.3006,532.7242,531.211,531.9178,3606.0
2024-09-18 10:50:00,534.2,534.7,533.4,534.37,2095.0,531.8182,532.316,531.0218,531.9875,2095.0
2024-09-18 11:00:00,535.07,535.08,533.79,534.59,4402.0,532.6844,532.6943,531.4101,532.2065,4402.0
2024-09-18 11:10:00,533.4,534.74,533.4,533.94,3307.0,531.0218,532.3558,531.0218,531.5594,3307.0
2024-09-18 11:20:00,534.48,534.94,533.78,534.92,3974.0,532.097,532.5549,531.4001,532.535,3974.0
2024-09-18 11:30:00,534.79,535.3,533.4,533.7,2774.0,532.4056,532.9133,531.0218,531.3205,2774.0
2024-09-18 11:40:00,533.41,533.73,531.99,531.99,4302.0,531.0318,531.3503,529.6181,529.6181,4302.0
2024-09-18 11:50:00,532.48,533.39,531.84,531.85,2689.0,530.1059,531.0118,529.4688,529.4787,2689.0
2024-09-18 12:00:00,531.36,531.78,530.57,531.72,2191.0,528.9909,529.409,528.2044,529.3493,2191.0
2024-09-18 12:10:00,531.52,532.41,531.52,531.92,549.0,529.1502,530.0362,529.1502,529.5484,549.0
2024-09-18 12:20:00,532.49,533.05,532.49,533.05,457.0,530.1159,530.6734,530.1159,530.6734,457.0
2024-09-18 12:30:00,532.92,533.67,532.81,533.6,2218.0,530.5439,531.2906,530.4344,531.2209,2218.0
2024-09-18 12:40:00,532.89,534.17,532.89,533.84,1805.0,530.5141,531.7884,530.5141,531.4598,1805.0
2024-09-18 12:50:00,533.84,533.84,533.01,533.39,1618.0,531.4598,531.4598,530.6335,531.0118,1618.0
2024-09-18 13:00:00,533.37,533.65,532.89,532.96,600.0,530.9919,531.2707,530.5141,530.5838,600.0
2024-09-18 13:10:00,533.31,533.31,532.64,533.21,600.0,530.9322,530.9322,530.2652,530.8326,600.0
2024-09-18 13:20:00,532.55,534.04,532.55,533.45,1099.0,530.1756,531.6589,530.1756,531.0716,1099.0
2024-09-18 13:30:00,533.59,534.2,533.17,533.18,1667.0,531.211,531.8182,530.7928,530.8028,1667.0
2024-09-18 13:40:00,532.69,533.6,532.5,532.51,1724.0,530.315,531.2209,530.1258,530.1358,1724.0
2024-09-18 13:50:00,532.81,533.32,532.79,533.32,1400.0,530.4344,530.9422,530.4145,530.9422,1400.0
2024-09-18 14:00:00,532.79,542.94,532.39,538.56,18740.0,530.4145,540.5193,530.0163,536.1588,18740.0
2024-09-18 14:10:00,539.48,539.5,536.62,537.75,4751.0,537.0747,537.0946,534.2274,535.3524,4751.0
2024-09-18 14:20:00,537.88,539.69,537.88,539.55,2801.0,535.4818,537.2838,535.4818,537.1444,2801.0
2024-09-18 14:30:00,539.55,543.27,539.2,542.69,3760.0,537.1444,540.8478,536.7959,540.2704,3760.0
2024-09-18 14:40:00,542.45,542.46,537.41,539.09,5182.0,540.0315,540.0414,535.0139,536.6864,5182.0
2024-09-18 14:50:00,538.49,540.63,536.29,537.03,6302.0,536.0891,538.2196,533.8989,534.6356,6302.0
2024-09-18 15:00:00,535.8,536.44,533.56,534.45,5872.0,533.4111,534.0482,531.1811,532.0671,5872.0
2024-09-18 15:10:00,533.64,537.91,533.33,537.91,7052.0,531.2607,535.5117,530.9521,535.5117,7052.0
2024-09-18 15:20:00,537.49,537.74,533.76,535.85,15816.0,535.0936,535.3425,531.3802,533.4609,15816.0
2024-09-18 15:30:00,536.02,536.79,532.64,532.65,9291.0,533.6301,534.3967,530.2652,530.2751,9291.0
2024-09-18 15:40:00,533.09,533.13,530.1,530.75,7981.0,530.7132,530.753,527.7365,528.3836,7981.0
2024-09-18 15:50:00,531.33,534.62,530.49,533.75,48982.0,528.961,532.2364,528.1248,531.3702,48982.0
2024-09-19 09:30:00,548.09,548.09,543.05,543.42,7853.0,545.6463,545.6463,540.6288,540.9971,7853.0
2024-09-19 09:40:00,543.69,543.69,537.49,537.71,2730.0,541.2659,541.2659,535.0936,535.3126,2730.0
2024-09-19 09:50:00,540.74,542.39,538.79,542.27,2536.0,538.3291,539.9717,536.3878,539.8523,2536.0
2024-09-19 10:00:00,542.87,543.55,539.48,541.82,2449.0,540.4496,541.1265,537.0747,539.4043,2449.0
2024-09-19 10:10:00,541.73,543.75,540.91,542.48,3533.0,539.3147,541.3257,538.4983,540.0613,3533.0
2024-09-19 10:20:00,543.85,544.39,542.98,544.36,1250.0,541.4252,541.9628,540.5591,541.9329,1250.0
2024-09-19 10:30:00,546.18,546.18,543.08,543.61,1697.0,543.7448,543.7448,540.6586,541.1863,1697.0
2024-09-19 10:40:00,543.08,543.13,540.76,540.91,2015.0,540.6586,540.7084,538.349,538.4983,2015.0
2024-09-19 10:50:00,541.76,542.86,540.87,542.54,1000.0,539.3445,540.4396,538.4585,540.121,1000.0
2024-09-19 11:00:00,543.46,544.1,542.9,543.63,1940.0,541.0369,541.6741,540.4794,541.2062,1940.0
2024-09-19 11:10:00,544.13,545.1,544.13,544.82,700.0,541.704,542.6696,541.704,542.3909,700.0
2024-09-19 11:20:00,544.25,545.43,544.03,545.43,1071.0,541.8234,542.9982,541.6044,542.9982,1071.0
2024-09-19 11:30:00,545.39,546.07,544.22,544.71,2591.0,542.9583,543.6353,541.7936,542.2814,2591.0
2024-09-19 11:40:00,544.52,544.81,544.06,544.3,4025.0,542.0922,542.3809,541.6343,541.8732,4025.0
2024-09-19 11:50:00,544.5,544.99,544.06,544.62,4699.0,542.0723,542.5601,541.6343,542.1918,4699.0
2024-09-19 12:00:00,544.42,545.27,544.42,544.89,3089.0,541.9927,542.8389,541.9927,542.4606,3089.0
2024-09-19 12:10:00,544.71,545.92,544.25,545.92,1145.0,542.2814,543.486,541.8234,543.486,1145.0
2024-09-19 12:20:00,545.18,545.52,545.01,545.52,1000.0,542.7493,543.0878,542.58,543.0878,1000.0
2024-09-19 12:30:00,545.84,546.11,545.12,545.3,850.0,543.4063,543.6751,542.6895,542.8687,850.0
2024-09-19 12:40:00,544.89,545.58,544.89,545.39,409.0,542.4606,543.1475,542.4606,542.9583,409.0
2024-09-19 12:50:00,545.65,546.4,545.65,545.89,1897.0,543.2172,543.9638,543.2172,543.4561,1897.0
2024-09-19 13:00:00,546.44,546.89,546.12,546.12,2096.0,544.0037,544.4517,543.6851,543.6851,2096.0
2024-09-19 13:10:00,545.99,547.43,545.98,547.36,2187.0,543.5557,544.9892,543.5457,544.9196,2187.0
2024-09-19 13:20:00,546.22,546.54,545.87,545.88,1100.0,543.7846,544.1032,543.4362,543.4462,1100.0
2024-09-19 13:30:00,546.14,546.21,546.14,546.21,200.0,543.705,543.7747,543.705,543.7747,200.0
2024-09-19 13:40:00,546.61,547.12,546.61,546.66,700.0,544.1729,544.6806,544.1729,544.2227,700.0
2024-09-19 13:50:00,546.34,546.73,546.27,546.65,608.0,543.9041,544.2924,543.8344,544.2127,608.0
2024-09-19 14:00:00,546.68,547.11,546.01,546.07,1346.0,544.2426,544.6707,543.5756,543.6353,1346.0
2024-09-19 14:10:00,545.31,546.13,544.94,545.54,9749.0,542.8787,543.695,542.5103,543.1077,9749.0
2024-09-19 14:20:00,546.11,547.57,545.84,547.57,6413.0,543.6751,545.1286,543.4063,545.1286,6413.0
2024-09-19 14:30:00,548.0,548.08,546.7,546.91,2731.0,545.5567,545.6363,544.2625,544.4716,2731.0
2024-09-19 14:40:00,546.98,548.06,546.9,547.39,7206.0,544.5413,545.6164,544.4616,544.9494,7206.0
2024-09-19 14:50:00,547.19,547.2,545.42,546.25,6425.0,544.7503,544.7603,542.9882,543.8145,6425.0
2024-09-19 15:00:00,546.5,547.6,546.37,547.6,2515.0,544.0634,545.1585,543.934,545.1585,2515.0
2024-09-19 15:10:00,547.58,547.66,546.96,547.52,2574.0,545.1386,545.2182,544.5213,545.0788,2574.0
2024-09-19 15:20:00,547.28,548.04,546.95,547.65,7499.0,544.8399,545.5965,544.5114,545.2083,7499.0
2024-09-19 15:30:00,547.65,548.18,546.71,547.59,13102.0,545.2083,545.7359,544.2725,545.1485,13102.0
2024-09-19 15:40:00,547.73,550.52,547.6,550.09,15732.0,545.2879,548.0655,545.1585,547.6374,15732.0
2024-09-19 15:50:00,550.04,550.47,548.49,548.53,37233.0,547.5876,548.0157,546.0445,546.0843,37233.0
2024-09-20 09:30:00,553.9,555.88,548.97,548.97,92201.0,551.4304,553.4016,546.5224,546.5224,92201.0
2024-09-20 09:40:00,549.15,551.49,545.53,547.54,6117.0,546.7016,549.0311,543.0977,545.0988,6117.0
2024-09-20 09:50:00,548.5,549.6,546.18,548.03,4028.0,546.0545,547.1496,543.7448,545.5866,4028.0
2024-09-20 10:00:00,546.26,548.3,545.6,546.6,4257.0,543.8245,545.8554,543.1674,544.1629,4257.0
2024-09-20 10:10:00,546.04,547.09,543.89,544.77,6993.0,543.6054,544.6508,541.465,542.3411,6993.0
2024-09-20 10:20:00,544.77,546.18,544.21,544.42,32470.0,542.3411,543.7448,541.7836,541.9927,32470.0
2024-09-20 10:30:00,544.96,546.27,543.87,544.86,2326.0,542.5303,543.8344,541.4451,542.4307,2326.0
2024-09-20 10:40:00,544.14,547.12,543.99,547.12,5403.0,541.7139,544.6806,541.5646,544.6806,5403.0
2024-09-20 10:50:00,547.1,549.52,547.1,548.87,2077.0,544.6607,547.0699,544.6607,546.4228,2077.0
2024-09-20 11:00:00,548.22,548.49,546.22,546.94,3126.0,545.7757,546.0445,543.7846,544.5014,3126.0
2024-09-20 11:10:00,546.94,548.16,546.26,547.71,4500.0,544.5014,545.716,543.8245,545.268,4500.0
2024-09-20 11:20:00,548.09,548.48,547.31,547.8,3303.0,545.6463,546.0346,544.8698,545.3576,3303.0
2024-09-20 11:30:00,548.16,549.61,546.02,549.27,3273.0,545.716,547.1595,543.5855,546.821,3273.0
2024-09-20 11:40:00,548.64,549.82,546.81,546.98,9015.0,546.1939,547.3686,544.372,544.5413,9015.0
2024-09-20 11:50:00,546.86,548.65,546.43,548.54,4100.0,544.4218,546.2038,543.9937,546.0943,4100.0
2024-09-20 12:00:00,548.29,549.01,547.64,548.61,5438.0,545.8454,546.5622,545.1983,546.164,5438.0
2024-09-20 12:10:00,548.01,548.31,546.91,548.18,6959.0,545.5667,545.8653,544.4716,545.7359,6959.0
2024-09-20 12:20:00,548.0,550.12,548.0,549.4,7402.0,545.5567,547.6673,545.5567,546.9505,7402.0
2024-09-20 12:30:00,549.33,550.02,549.33,550.02,1000.0,546.8808,547.5677,546.8808,547.5677,1000.0
2024-09-20 12:40:00,549.59,550.66,549.57,550.36,1300.0,547.1396,548.2048,547.1197,547.9062,1300.0
2024-09-20 12:50:00,550.16,550.34,548.88,549.37,3309.0,547.7071,547.8863,546.4328,546.9206,3309.0
2024-09-20 13:00:00,549.11,549.33,548.4,549.24,3512.0,546.6618,546.8808,545.9549,546.7912,3512.0
2024-09-20 13:10:00,549.47,550.05,549.13,549.6,501.0,547.0202,547.5976,546.6817,547.1496,501.0
2024-09-20 13:20:00,549.88,549.88,548.61,549.04,2082.0,547.4283,547.4283,546.164,546.5921,2082.0
2024-09-20 13:30:00,549.33,549.33,548.6,549.28,2503.0,546.8808,546.8808,546.154,546.831,2503.0
2024-09-20 13:40:00,548.89,550.31,548.87,548.95,5277.0,546.4427,547.8564,546.4228,546.5025,5277.0
2024-09-20 13:50:00,548.94,549.47,548.94,549.38,1300.0,546.4925,547.0202,546.4925,546.9306,1300.0
2024-09-20 14:00:00,548.95,548.95,547.49,547.49,7903.0,546.5025,546.5025,545.049,545.049,7903.0
2024-09-20 14:10:00,546.47,547.4,546.47,546.51,1101.0,544.0335,544.9594,544.0335,544.0733,1101.0
2024-09-20 14:20:00,546.53,546.69,545.84,546.69,2584.0,544.0933,544.2525,543.4063,544.2525,2584.0
2024-09-20 14:30:00,546.72,547.69,546.41,547.54,3012.0,544.2824,545.2481,543.9738,545.0988,3012.0
2024-09-20 14:40:00,547.51,548.13,547.51,547.86,1500.0,545.0689,545.6861,545.0689,545.4173,1500.0
2024-09-20 14:50:00,547.86,548.17,547.12,547.66,4091.0,545.4173,545.7259,544.6806,545.2182,4091.0
2024-09-20 15:00:00,547.69,548.59,547.27,547.43,8786.0,545.2481,546.1441,544.83,544.9892,8786.0
2024-09-20 15:10:00,547.43,548.43,546.99,548.43,3854.0,544.9892,545.9848,544.5512,545.9848,3854.0
2024-09-20 15:20:00,548.38,549.14,548.25,548.38,5254.0,545.935,546.6916,545.8056,545.935,5254.0
2024-09-20 15:30:00,548.95,549.58,547.57,549.58,6099.0,546.5025,547.1297,545.1286,547.1297,6099.0
2024-09-20 15:40:00,548.92,549.94,548.47,549.14,9317.0,546.4726,547.4881,546.0246,546.6916,9317.0
2024-09-20 15:50:00,549.43,549.82,546.18,546.68,52008.0,546.9803,547.3686,543.7448,544.2426,52008.0
2024-09-23 09:30:00,545.7,548.09,545.67,547.87,3710.0,543.267,545.6463,543.2371,545.4273,3710.0
2024-09-23 09:40:00,543.06,543.82,543.0,543.0,500.0,540.6387,541.3953,540.579,540.579,500.0
2024-09-23 09:50:00,540.68,544.38,540.67,543.61,4780.0,538.2693,541.9528,538.2594,541.1863,4780.0
2024-09-23 10:00:00,544.11,544.61,542.43,544.31,2401.0,541.684,542.1818,540.0115,541.8832,2401.0
2024-09-23 10:10:00,543.04,544.65,543.02,544.65,1250.0,540.6188,542.2216,540.5989,542.2216,1250.0
2024-09-23 10:20:00,543.59,543.59,541.76,541.76,1071.0,541.1664,541.1664,539.3445,539.3445,1071.0
2024-09-23 10:30:00,541.74,541.94,541.37,541.8,1419.0,539.3246,539.5237,538.9563,539.3843,1419.0
2024-09-23 10:40:00,541.17,541.9,539.77,540.31,8603.0,538.7572,539.4839,537.3634,537.901,8603.0
2024-09-23 10:50:00,540.0,540.0,540.0,540.0,200.0,537.5924,537.5924,537.5924,537.5924,200.0
2024-09-23 11:00:00,540.04,540.04,537.61,537.61,900.0,537.6322,537.6322,535.213,535.213,900.0
2024-09-23 11:10:00,537.59,537.71,536.44,537.56,5425.0,535.1931,535.3126,534.0482,535.1633,5425.0
2024-09-23 11:20:00,537.5,539.23,537.49,538.12,10923.0,535.1035,536.8258,535.0936,535.7208,10923.0
2024-09-23 11:30:00,537.8,539.62,537.79,539.62,1798.0,535.4022,537.2141,535.3922,537.2141,1798.0
2024-09-23 11:40:00,540.05,540.63,540.05,540.47,1186.0,537.6422,538.2196,537.6422,538.0603,1186.0
2024-09-23 11:50:00,540.73,541.14,540.54,540.55,2137.0,538.3191,538.7273,538.13,538.1399,2137.0
2024-09-23 12:00:00,540.73,540.84,540.02,540.83,1585.0,538.3191,538.4286,537.6123,538.4187,1585.0
2024-09-23 12:10:00,540.77,541.4,540.33,541.4,1903.0,538.3589,538.9861,537.9209,538.9861,1903.0
2024-09-23 12:20:00,540.98,541.19,540.97,541.18,762.0,538.568,538.7771,538.558,538.7671,762.0
2024-09-23 12:30:00,540.78,541.9,540.78,541.8,1315.0,538.3689,539.4839,538.3689,539.3843,1315.0
2024-09-23 12:40:00,541.7,542.07,541.06,541.26,2617.0,539.2848,539.6531,538.6476,538.8468,2617.0
2024-09-23 12:50:00,541.14,541.15,539.97,540.14,1400.0,538.7273,538.7372,537.5625,537.7318,1400.0
2024-09-23 13:00:00,540.49,541.04,540.46,541.04,3699.0,538.0802,538.6277,538.0503,538.6277,3699.0
2024-09-23 13:10:00,541.12,541.16,539.62,539.96,14149.0,538.7074,538.7472,537.2141,537.5526,14149.0
2024-09-23 13:20:00,540.12,541.58,539.96,541.44,6084.0,537.7118,539.1653,537.5526,539.026,6084.0
2024-09-23 13:30:00,541.76,542.87,541.73,542.31,1547.0,539.3445,540.4496,539.3147,539.8921,1547.0
2024-09-23 13:40:00,542.65,542.66,542.31,542.33,937.0,540.2306,540.2405,539.8921,539.912,937.0
2024-09-23 13:50:00,542.14,542.16,542.14,542.14,608.0,539.7228,539.7427,539.7228,539.7228,608.0
2024-09-23 14:00:00,542.16,542.6,541.87,542.6,1435.0,539.7427,540.1808,539.454,540.1808,1435.0
2024-09-23 14:10:00,542.65,543.26,542.47,542.75,2469.0,540.2306,540.8378,540.0514,540.3301,2469.0
2024-09-23 14:20:00,543.33,543.66,543.17,543.34,2651.0,540.9075,541.2361,540.7482,540.9175,2651.0
2024-09-23 14:30:00,543.51,544.36,543.51,543.8,3248.0,541.0867,541.9329,541.0867,541.3754,3248.0
2024-09-23 14:40:00,544.39,544.44,544.34,544.41,1400.0,541.9628,542.0126,541.913,541.9827,1400.0
2024-09-23 14:50:00,544.47,544.51,544.11,544.51,1300.0,542.0424,542.0823,541.684,542.0823,1300.0
2024-09-23 15:00:00,544.44,544.86,544.03,544.04,2237.0,542.0126,542.4307,541.6044,541.6144,2237.0
2024-09-23 15:10:00,544.1,544.4,544.1,544.32,912.0,541.6741,541.9728,541.6741,541.8931,912.0
2024-09-23 15:20:00,544.64,544.69,544.01,544.07,5067.0,542.2117,542.2615,541.5845,541.6442,5067.0
2024-09-23 15:30:00,543.93,543.93,542.31,542.76,3117.0,541.5049,541.5049,539.8921,540.3401,3117.0
2024-09-23 15:40:00,542.88,544.23,542.88,543.66,7372.0,540.4595,541.8035,540.4595,541.2361,7372.0
2024-09-23 15:50:00,543.81,545.86,543.45,545.38,26134.0,541.3854,543.4262,541.027,542.9484,26134.0
2024-09-24 09:30:00,545.75,548.2,543.97,545.94,15209.0,543.3167,545.7558,541.5447,543.5059,15209.0
2024-09-24 09:40:00,545.94,547.19,544.24,546.0,6218.0,543.5059,544.7503,541.8135,543.5656,6218.0
2024-09-24 09:50:00,545.93,546.45,544.0,546.45,1056.0,543.4959,544.0136,541.5745,544.0136,1056.0
2024-09-24 10:00:00,544.06,544.82,541.43,542.91,5214.0,541.6343,542.3909,539.016,540.4894,5214.0
2024-09-24 10:10:00,544.25,545.1,543.46,543.78,1152.0,541.8234,542.6696,541.0369,541.3555,1152.0
2024-09-24 10:20:00,544.16,544.16,539.23,539.23,3743.0,541.7338,541.7338,536.8258,536.8258,3743.0
2024-09-24 10:30:00,538.29,539.45,535.18,536.34,7388.0,535.89,537.0448,532.7939,533.9487,7388.0
2024-09-24 10:40:00,536.34,537.68,534.88,535.25,12401.0,533.9487,535.2827,532.4952,532.8636,12401.0
2024-09-24 10:50:00,535.28,537.74,535.28,537.12,1823.0,532.8934,535.3425,532.8934,534.7252,1823.0
2024-09-24 11:00:00,536.21,537.28,535.35,537.12,5278.0,533.8193,534.8845,532.9631,534.7252,5278.0
2024-09-24 11:10:00,537.87,537.87,537.0,537.11,6599.0,535.4719,535.4719,534.6058,534.7153,6599.0
2024-09-24 11:20:00,536.43,537.24,536.38,537.02,2400.0,534.0383,534.8447,533.9885,534.6257,2400.0
2024-09-24 11:30:00,537.01,537.01,536.02,536.62,8649.0,534.6157,534.6157,533.6301,534.2274,8649.0
2024-09-24 11:40:00,536.38,536.39,534.11,534.11,3185.0,533.9885,533.9985,531.7286,531.7286,3185.0
2024-09-24 11:50:00,534.24,535.37,533.98,533.99,1726.0,531.8581,532.983,531.5992,531.6092,1726.0
2024-09-24 12:00:00,534.62,534.73,534.17,534.41,1452.0,532.2364,532.3459,531.7884,532.0273,1452.0
2024-09-24 12:10:00,534.13,534.16,533.9,533.9,605.0,531.7485,531.7784,531.5196,531.5196,605.0
2024-09-24 12:20:00,534.12,534.72,534.11,534.56,2424.0,531.7386,532.3359,531.7286,532.1766,2424.0
2024-09-24 12:30:00,534.52,534.71,534.32,534.7,1722.0,532.1368,532.326,531.9377,532.316,1722.0
2024-09-24 12:40:00,534.14,534.82,534.14,534.74,788.0,531.7585,532.4355,531.7585,532.3558,788.0
2024-09-24 12:50:00,534.92,535.09,533.55,533.93,2314.0,532.535,532.7043,531.1711,531.5494,2314.0
2024-09-24 13:00:00,533.51,533.63,533.05,533.63,989.0,531.1313,531.2508,530.6734,531.2508,989.0
2024-09-24 13:10:00,533.24,534.9,533.2,534.15,5548.0,530.8625,532.5151,530.8227,531.7685,5548.0
2024-09-24 13:20:00,534.23,534.25,533.0,533.09,800.0,531.8481,531.868,530.6236,530.7132,800.0
2024-09-24 13:30:00,533.06,533.83,532.62,533.53,3739.0,530.6833,531.4499,530.2453,531.1512,3739.0
2024-09-24 13:40:00,533.29,533.65,532.79,533.01,2167.0,530.9123,531.2707,530.4145,530.6335,2167.0
2024-09-24 13:50:00,532.57,533.44,532.57,533.13,1967.0,530.1955,531.0616,530.1955,530.753,1967.0
2024-09-24 14:00:00,532.79,533.71,532.79,533.08,2954.0,530.4145,531.3304,530.4145,530.7032,2954.0
2024-09-24 14:10:00,532.57,532.57,531.48,531.94,1124.0,530.1955,530.1955,529.1104,529.5683,1124.0
2024-09-24 14:20:00,531.93,532.16,531.17,531.17,1635.0,529.5584,529.7873,528.8017,528.8017,1635.0
2024-09-24 14:30:00,531.17,532.19,530.85,532.0,2182.0,528.8017,529.8172,528.4832,529.628,2182.0
2024-09-24 14:40:00,532.0,532.02,531.61,532.01,1750.0,529.628,529.648,529.2398,529.638,1750.0
2024-09-24 14:50:00,532.25,533.0,532.0,532.25,2221.0,529.8769,530.6236,529.628,529.8769,2221.0
2024-09-24 15:00:00,532.0,532.55,532.0,532.03,6366.0,529.628,530.1756,529.628,529.6579,6366.0
2024-09-24 15:10:00,532.04,532.17,531.46,531.66,4439.0,529.6679,529.7973,529.0905,529.2896,4439.0
2024-09-24 15:20:00,531.97,531.97,531.13,531.42,5249.0,529.5982,529.5982,528.7619,529.0506,5249.0
2024-09-24 15:30:00,531.72,532.01,531.39,531.67,15258.0,529.3493,529.638,529.0208,529.2995,15258.0
2024-09-24 15:40:00,531.76,534.04,531.76,533.97,12000.0,529.3891,531.6589,529.3891,531.5893,12000.0
2024-09-24 15:50:00,533.94,536.08,533.37,535.92,27748.0,531.5594,533.6899,530.9919,533.5306,27748.0
2024-09-25 09:30:00,540.88,542.65,532.37,537.95,9866.0,538.4685,540.2306,529.9964,535.5515,9866.0
2024-09-25 09:40:00,537.99,540.48,535.27,539.6,18009.0,535.5913,538.0702,532.8835,537.1942,18009.0
2024-09-25 09:50:00,539.6,541.27,538.81,541.18,17560.0,537.1942,538.8567,536.4077,538.7671,17560.0
2024-09-25 10:00:00,541.08,543.69,541.08,543.11,3002.0,538.6676,541.2659,538.6676,540.6885,3002.0
2024-09-25 10:10:00,542.42,542.46,539.8,540.38,4845.0,540.0016,540.0414,537.3933,537.9707,4845.0
2024-09-25 10:20:00,540.41,540.41,539.18,540.41,1606.0,538.0005,538.0005,536.776,538.0005,1606.0
2024-09-25 10:30:00,539.45,540.0,538.57,538.98,10803.0,537.0448,537.5924,536.1688,536.5769,10803.0
2024-09-25 10:40:00,538.98,539.7,538.34,539.44,732.0,536.5769,537.2937,535.9398,537.0349,732.0
2024-09-25 10:50:00,538.38,538.57,538.08,538.08,839.0,535.9796,536.1688,535.6809,535.6809,839.0
2024-09-25 11:00:00,537.86,538.34,536.93,536.93,1200.0,535.4619,535.9398,534.5361,534.5361,1200.0
2024-09-25 11:10:00,538.1,538.42,537.61,538.42,1136.0,535.7008,536.0194,535.213,536.0194,1136.0
2024-09-25 11:20:00,537.57,538.91,537.33,538.9,2425.0,535.1732,536.5072,534.9343,536.4973,2425.0
2024-09-25 11:30:00,538.91,539.96,538.65,539.96,2985.0,536.5072,537.5526,536.2484,537.5526,2985.0
2024-09-25 11:40:00,539.6,540.39,539.13,540.39,2886.0,537.1942,537.9806,536.7263,537.9806,2886.0
2024-09-25 11:50:00,540.0,540.51,539.51,539.52,1418.0,537.5924,538.1001,537.1046,537.1145,1418.0
2024-09-25 12:00:00,539.89,540.61,539.72,540.54,6142.0,537.4829,538.1997,537.3136,538.13,6142.0
2024-09-25 12:10:00,541.08,541.45,540.74,540.95,4841.0,538.6676,539.0359,538.3291,538.5381,4841.0
2024-09-25 12:20:00,541.14,541.15,540.29,540.79,2957.0,538.7273,538.7372,537.8811,538.3789,2957.0
2024-09-25 12:30:00,540.52,541.48,540.5,540.71,2846.0,538.1101,539.0658,538.0901,538.2992,2846.0
2024-09-25 12:40:00,541.29,541.65,541.05,541.06,1100.0,538.8766,539.235,538.6377,538.6476,1100.0
2024-09-25 12:50:00,541.04,541.42,540.09,540.09,6450.0,538.6277,539.006,537.682,537.682,6450.0
2024-09-25 13:00:00,540.01,540.79,539.52,540.63,2882.0,537.6023,538.3789,537.1145,538.2196,2882.0
2024-09-25 13:10:00,540.62,540.7,540.2,540.7,2101.0,538.2096,538.2893,537.7915,538.2893,2101.0
2024-09-25 13:20:00,540.39,540.52,540.0,540.23,5160.0,537.9806,538.1101,537.5924,537.8213,5160.0
2024-09-25 13:30:00,540.04,540.17,538.98,539.69,2822.0,537.6322,537.7616,536.5769,537.2838,2822.0
2024-09-25 13:40:00,539.75,539.75,539.3,539.69,4184.0,537.3435,537.3435,536.8955,537.2838,4184.0
2024-09-25 13:50:00,539.97,540.27,539.76,540.22,800.0,537.5625,537.8612,537.3534,537.8114,800.0
2024-09-25 14:00:00,540.28,540.7,539.42,539.52,6339.0,537.8711,538.2893,537.015,537.1145,6339.0
2024-09-25 14:10:00,539.49,539.51,538.87,538.87,2561.0,537.0846,537.1046,536.4674,536.4674,2561.0
2024-09-25 14:20:00,538.85,539.39,538.66,539.32,2808.0,536.4475,536.9851,536.2583,536.9154,2808.0
2024-09-25 14:30:00,539.29,539.95,539.19,539.95,2874.0,536.8855,537.5426,536.786,537.5426,2874.0
2024-09-25 14:40:00,539.95,540.34,539.84,540.26,1629.0,537.5426,537.9309,537.4331,537.8512,1629.0
2024-09-25 14:50:00,539.88,540.06,539.5,539.82,3102.0,537.4729,537.6521,537.0946,537.4132,3102.0
2024-09-25 15:00:00,539.58,540.53,539.57,540.21,4594.0,537.1742,538.12,537.1643,537.8014,4594.0
2024-09-25 15:10:00,540.21,540.22,539.49,539.65,5484.0,537.8014,537.8114,537.0846,537.2439,5484.0
2024-09-25 15:20:00,539.68,540.53,539.55,540.25,4755.0,537.2738,538.12,537.1444,537.8413,4755.0
2024-09-25 15:30:00,540.25,540.38,537.06,537.06,10923.0,537.8413,537.9707,534.6655,534.6655,10923.0
2024-09-25 15:40:00,537.02,537.32,536.42,536.42,5437.0,534.6257,534.9243,534.0283,534.0283,5437.0
2024-09-25 15:50:00,536.08,536.37,535.38,535.68,14110.0,533.6899,533.9786,532.993,533.2916,14110.0
2024-09-26 09:30:00,545.31,548.16,542.13,547.58,10272.0,542.8787,545.716,539.7129,545.1386,10272.0
2024-09-26 09:40:00,547.58,554.27,547.57,552.66,4940.0,545.1386,551.7988,545.1286,550.1959,4940.0
2024-09-26 09:50:00,552.66,554.45,550.16,550.17,9994.0,550.1959,551.9779,547.7071,547.717,9994.0
2024-09-26 10:00:00,551.79,555.84,547.49,547.54,11854.0,549.3298,553.3618,545.049,545.0988,11854.0
2024-09-26 10:10:00,547.82,549.84,546.89,548.78,5180.0,545.3775,547.3885,544.4517,546.3332,5180.0
2024-09-26 10:20:00,548.99,549.44,545.1,545.1,5700.0,546.5423,546.9903,542.6696,542.6696,5700.0
2024-09-26 10:30:00,546.21,546.91,544.63,546.66,2225.0,543.7747,544.4716,542.2017,544.2227,2225.0
2024-09-26 10:40:00,544.9,546.66,544.52,545.23,1544.0,542.4705,544.2227,542.0922,542.7991,1544.0
2024-09-26 10:50:00,546.16,546.75,543.68,545.74,4324.0,543.7249,544.3123,541.256,543.3068,4324.0
2024-09-26 11:00:00,544.71,545.89,543.59,545.6,5618.0,542.2814,543.4561,541.1664,543.1674,5618.0
2024-09-26 11:10:00,545.2,547.07,543.96,547.07,3204.0,542.7692,544.6309,541.5347,544.6309,3204.0
2024-09-26 11:20:00,546.97,547.17,544.71,545.93,1825.0,544.5313,544.7304,542.2814,543.4959,1825.0
2024-09-26 11:30:00,545.85,547.53,545.27,547.47,1200.0,543.4163,545.0888,542.8389,545.0291,1200.0
2024-09-26 11:40:00,547.19,547.77,546.46,547.08,3005.0,544.7503,545.3277,544.0236,544.6408,3005.0
2024-09-26 11:50:00,547.3,548.33,546.69,548.33,705.0,544.8598,545.8852,544.2525,545.8852,705.0
2024-09-26 12:00:00,547.75,547.75,545.25,545.25,4831.0,545.3078,545.3078,542.819,542.819,4831.0
2024-09-26 12:10:00,545.26,545.7,544.38,544.46,1305.0,542.8289,543.267,541.9528,542.0325,1305.0
2024-09-26 12:20:00,544.08,544.08,539.83,539.85,5076.0,541.6542,541.6542,537.4231,537.443,5076.0
2024-09-26 12:30:00,539.45,540.62,538.39,540.01,12625.0,537.0448,538.2096,535.9896,537.6023,12625.0
2024-09-26 12:40:00,540.0,540.44,539.5,539.6,2546.0,537.5924,538.0304,537.0946,537.1942,2546.0
2024-09-26 12:50:00,539.33,540.26,538.95,540.21,11114.0,536.9254,537.8512,536.5471,537.8014,11114.0
2024-09-26 13:00:00,540.35,541.61,540.34,541.47,3647.0,537.9408,539.1952,537.9309,539.0558,3647.0
2024-09-26 13:10:00,541.57,541.57,540.48,540.69,1221.0,539.1554,539.1554,538.0702,538.2793,1221.0
2024-09-26 13:20:00,541.38,542.34,541.0,541.97,1100.0,538.9662,539.9219,538.5879,539.5536,1100.0
2024-09-26 13:30:00,542.23,542.36,541.76,542.36,502.0,539.8124,539.9419,539.3445,539.9419,502.0
2024-09-26 13:40:00,543.26,543.26,543.1,543.13,435.0,540.8378,540.8378,540.6786,540.7084,435.0
2024-09-26 13:50:00,543.11,543.71,543.1,543.31,930.0,540.6885,541.2858,540.6786,540.8876,930.0
2024-09-26 14:00:00,543.37,543.42,542.75,542.99,3989.0,540.9473,540.9971,540.3301,540.569,3989.0
2024-09-26 14:10:00,542.85,542.88,541.69,542.06,3536.0,540.4297,540.4595,539.2748,539.6432,3536.0
2024-09-26 14:20:00,542.57,543.34,542.51,543.23,1833.0,540.1509,540.9175,540.0912,540.808,1833.0
2024-09-26 14:30:00,543.21,543.21,542.66,542.75,2087.0,540.7881,540.7881,540.2405,540.3301,2087.0
2024-09-26 14:40:00,542.69,543.01,541.86,543.01,1507.0,540.2704,540.589,539.4441,540.589,1507.0
2024-09-26 14:50:00,542.99,543.21,542.53,542.54,1923.0,540.569,540.7881,540.1111,540.121,1923.0
2024-09-26 15:00:00,541.84,542.1,541.5,541.63,854.0,539.4242,539.683,539.0857,539.2151,854.0
2024-09-26 15:10:00,541.74,542.38,541.74,542.12,1504.0,539.3246,539.9618,539.3246,539.7029,1504.0
2024-09-26 15:20:00,542.14,542.14,540.96,540.96,3425.0,539.7228,539.7228,538.5481,538.5481,3425.0
2024-09-26 15:30:00,540.38,540.88,539.97,539.97,1621.0,537.9707,538.4685,537.5625,537.5625,1621.0
2024-09-26 15:40:00,540.12,541.21,540.12,540.33,3666.0,537.7118,538.797,537.7118,537.9209,3666.0
2024-09-26 15:50:00,540.54,541.53,539.57,539.64,27592.0,538.13,539.1156,537.1643,537.234,27592.0
2024-09-27 09:30:00,538.26,541.22,536.5,537.08,6273.0,535.8601,538.8069,534.108,534.6854,6273.0
2024-09-27 09:40:00,536.81,537.5,533.53,535.0,14532.0,534.4166,535.1035,531.1512,532.6147,14532.0
2024-09-27 09:50:00,534.9,536.96,534.9,536.96,8436.0,532.5151,534.5659,532.5151,534.5659,8436.0
2024-09-27 10:00:00,536.47,539.36,534.57,539.09,14713.0,534.0781,536.9552,532.1866,536.6864,14713.0
2024-09-27 10:10:00,540.88,540.88,537.88,538.0,2954.0,538.4685,538.4685,535.4818,535.6013,2954.0
2024-09-27 10:20:00,538.14,541.08,537.83,541.08,6411.0,535.7407,538.6676,535.432,538.6676,6411.0
2024-09-27 10:30:00,539.17,541.16,539.17,540.54,936.0,536.7661,538.7472,536.7661,538.13,936.0
2024-09-27 10:40:00,540.56,541.7,540.55,541.7,665.0,538.1499,539.2848,538.1399,539.2848,665.0
2024-09-27 10:50:00,542.02,544.21,542.02,544.2,1689.0,539.6034,541.7836,539.6034,541.7736,1689.0
2024-09-27 11:00:00,543.44,544.13,542.58,544.13,1709.0,541.017,541.704,540.1609,541.704,1709.0
2024-09-27 11:10:00,543.44,544.06,543.14,543.28,1630.0,541.017,541.6343,540.7184,540.8578,1630.0
2024-09-27 11:20:00,543.29,543.97,541.51,543.97,15578.0,540.8677,541.5447,539.0956,541.5447,15578.0
2024-09-27 11:30:00,544.12,544.12,543.49,543.5,432.0,541.694,541.694,541.0668,541.0768,432.0
2024-09-27 11:40:00,543.72,543.72,542.02,542.02,2311.0,541.2958,541.2958,539.6034,539.6034,2311.0
2024-09-27 11:50:00,541.67,541.84,540.92,541.84,1463.0,539.2549,539.4242,538.5083,539.4242,1463.0
2024-09-27 12:00:00,541.51,541.99,541.1,541.31,2182.0,539.0956,539.5735,538.6875,538.8965,2182.0
2024-09-27 12:10:00,540.78,541.03,539.7,539.71,700.0,538.3689,538.6178,537.2937,537.3037,700.0
2024-09-27 12:20:00,540.12,540.12,539.63,539.63,400.0,537.7118,537.7118,537.224,537.224,400.0
2024-09-27 12:30:00,539.45,539.94,538.5,539.67,1400.0,537.0448,537.5326,536.0991,537.2638,1400.0
2024-09-27 12:40:00,539.28,539.42,538.16,539.29,2140.0,536.8756,537.015,535.7606,536.8855,2140.0
2024-09-27 12:50:00,539.26,539.83,538.56,538.56,600.0,536.8557,537.4231,536.1588,536.1588,600.0
2024-09-27 13:00:00,539.01,539.01,535.15,535.15,3929.0,536.6068,536.6068,532.764,532.764,3929.0
2024-09-27 13:10:00,535.66,536.22,535.2,535.62,5386.0,533.2717,533.8292,532.8138,533.2319,5386.0
2024-09-27 13:20:00,535.62,536.74,535.62,536.4,9968.0,533.2319,534.3469,533.2319,534.0084,9968.0
2024-09-27 13:30:00,536.03,536.4,535.89,536.13,1200.0,533.6401,534.0084,533.5007,533.7396,1200.0
2024-09-27 13:40:00,536.13,537.22,535.84,537.22,6797.0,533.7396,534.8248,533.4509,534.8248,6797.0
2024-09-27 13:50:00,538.02,538.8,538.02,538.8,1140.0,535.6212,536.3977,535.6212,536.3977,1140.0
2024-09-27 14:00:00,538.8,539.09,537.81,538.22,3331.0,536.3977,536.6864,535.4121,535.8203,3331.0
2024-09-27 14:10:00,538.25,538.77,538.22,538.53,1102.0,535.8502,536.3679,535.8203,536.1289,1102.0
2024-09-27 14:20:00,538.41,538.54,537.45,537.45,1239.0,536.0095,536.1389,535.0537,535.0537,1239.0
2024-09-27 14:30:00,537.3,538.35,536.98,537.26,1875.0,534.9044,535.9497,534.5858,534.8646,1875.0
2024-09-27 14:40:00,537.46,539.33,537.46,539.33,600.0,535.0637,536.9254,535.0637,536.9254,600.0
2024-09-27 14:50:00,539.52,540.34,539.36,540.34,1100.0,537.1145,537.9309,536.9552,537.9309,1100.0
2024-09-27 15:00:00,539.94,540.38,538.91,539.07,2763.0,537.5326,537.9707,536.5072,536.6665,2763.0
2024-09-27 15:10:00,539.1,539.51,538.5,538.52,6074.0,536.6964,537.1046,536.0991,536.119,6074.0
2024-09-27 15:20:00,538.5,538.72,537.2,537.63,9925.0,536.0991,536.3181,534.8049,535.2329,9925.0
2024-09-27 15:30:00,537.54,537.96,537.04,537.74,5067.0,535.1433,535.5615,534.6456,535.3425,5067.0
2024-09-27 15:40:00,537.74,539.74,537.44,539.71,8502.0,535.3425,537.3335,535.0438,537.3037,8502.0
2024-09-27 15:50:00,539.35,541.29,538.64,539.11,27207.0,536.9453,538.8766,536.2384,536.7063,27207.0
2024-09-30 09:30:00,536.35,536.35,529.2,530.55,7590.0,533.9586,533.9586,526.8405,528.1845,7590.0
2024-09-30 09:40:00,530.81,533.1,530.81,532.84,2303.0,528.4433,530.7231,528.4433,530.4643,2303.0
2024-09-30 09:50:00,531.96,532.18,531.96,532.18,1981.0,529.5882,529.8072,529.5882,529.8072,1981.0
2024-09-30 10:00:00,532.17,534.0,531.78,533.6,13853.0,529.7973,531.6191,529.409,531.2209,13853.0
2024-09-30 10:10:00,533.19,533.75,533.1,533.75,1017.0,530.8127,531.3702,530.7231,531.3702,1017.0
2024-09-30 10:20:00,533.05,533.94,531.76,532.12,2535.0,530.6734,531.5594,529.3891,529.7475,2535.0
2024-09-30 10:30:00,532.19,533.64,532.19,533.63,1012.0,529.8172,531.2607,529.8172,531.2508,1012.0
2024-09-30 10:40:00,532.97,532.97,531.73,532.95,1532.0,530.5937,530.5937,529.3592,530.5738,1532.0
2024-09-30 10:50:00,533.02,534.45,533.0,534.45,2320.0,530.6435,532.0671,530.6236,532.0671,2320.0
2024-09-30 11:00:00,534.46,534.93,534.06,534.14,3247.0,532.0771,532.545,531.6789,531.7585,3247.0
2024-09-30 11:10:00,534.14,535.25,533.49,534.6,3895.0,531.7585,532.8636,531.1114,532.2165,3895.0
2024-09-30 11:20:00,534.63,535.14,534.59,534.6,1725.0,532.2463,532.754,532.2065,532.2165,1725.0
2024-09-30 11:30:00,534.6,535.12,533.53,534.07,2270.0,532.2165,532.7341,531.1512,531.6888,2270.0
2024-09-30 11:40:00,534.2,534.2,533.94,534.07,3060.0,531.8182,531.8182,531.5594,531.6888,3060.0
2024-09-30 11:50:00,534.02,534.03,534.02,534.02,1008.0,531.639,531.649,531.639,531.639,1008.0
2024-09-30 12:00:00,534.02,534.61,533.89,534.61,2366.0,531.639,532.2264,531.5096,532.2264,2366.0
2024-09-30 12:10:00,534.01,534.28,534.01,534.25,499.0,531.6291,531.8979,531.6291,531.868,499.0
2024-09-30 12:20:00,534.25,534.67,534.18,534.48,8027.0,531.868,532.2861,531.7983,532.097,8027.0
2024-09-30 12:30:00,534.6,534.73,534.17,534.5,5649.0,532.2165,532.3459,531.7884,532.1169,5649.0
2024-09-30 12:40:00,534.62,535.57,534.6,535.25,2347.0,532.2364,533.1821,532.2165,532.8636,2347.0
2024-09-30 12:50:00,535.25,535.57,534.74,534.8,2362.0,532.8636,533.1821,532.3558,532.4156,2362.0
2024-09-30 13:00:00,535.63,535.63,534.69,535.46,1443.0,533.2419,533.2419,532.306,533.0726,1443.0
2024-09-30 13:10:00,535.69,536.22,535.69,536.08,1961.0,533.3016,533.8292,533.3016,533.6899,1961.0
2024-09-30 13:20:00,535.8,536.13,535.44,535.88,2027.0,533.4111,533.7396,533.0527,533.4907,2027.0
2024-09-30 13:30:00,535.89,536.95,535.89,536.84,1304.0,533.5007,534.556,533.5007,534.4465,1304.0
2024-09-30 13:40:00,536.48,537.26,536.47,536.86,997.0,534.0881,534.8646,534.0781,534.4664,997.0
2024-09-30 13:50:00,536.88,537.69,536.87,537.16,1285.0,534.4863,535.2927,534.4763,534.765,1285.0
2024-09-30 14:00:00,537.02,537.02,535.74,535.97,1419.0,534.6257,534.6257,533.3514,533.5803,1419.0
2024-09-30 14:10:00,536.08,537.02,534.77,535.25,3030.0,533.6899,534.6257,532.3857,532.8636,3030.0
2024-09-30 14:20:00,534.65,535.63,533.73,535.46,3042.0,532.2662,533.2419,531.3503,533.0726,3042.0
2024-09-30 14:30:00,535.95,537.05,535.3,537.05,1206.0,533.5604,534.6555,532.9133,534.6555,1206.0
2024-09-30 14:40:00,536.65,536.65,536.28,536.53,900.0,534.2573,534.2573,533.889,534.1378,900.0
2024-09-30 14:50:00,536.62,537.13,536.49,536.72,2709.0,534.2274,534.7352,534.098,534.327,2709.0
2024-09-30 15:00:00,536.5,537.18,536.07,536.81,2949.0,534.108,534.7849,533.6799,534.4166,2949.0
2024-09-30 15:10:00,536.88,537.25,536.13,537.01,2562.0,534.4863,534.8546,533.7396,534.6157,2562.0
2024-09-30 15:20:00,537.01,537.57,536.68,536.93,3615.0,534.6157,535.1732,534.2872,534.5361,3615.0
2024-09-30 15:30:00,537.01,537.86,536.11,537.86,3284.0,534.6157,535.4619,533.7197,535.4619,3284.0
2024-09-30 15:40:00,537.61,538.93,537.6,537.86,4995.0,535.213,536.5271,535.2031,535.4619,4995.0
2024-09-30 15:50:00,538.04,539.81,537.31,538.06,32435.0,535.6411,537.4032,534.9144,535.661,32435.0
2024-10-01 09:30:00,536.3,537.39,534.07,534.08,4554.0,533.9089,534.994,531.6888,531.6988,4554.0
2024-10-01 09:40:00,534.98,536.19,532.58,532.92,9270.0,532.5948,533.7994,530.2055,530.5439,9270.0
2024-10-01 09:50:00,532.72,535.0,532.71,535.0,6263.0,530.3448,532.6147,530.3349,532.6147,6263.0
2024-10-01 10:00:00,532.27,534.5,529.77,529.77,9481.0,529.8968,532.1169,527.408,527.408,9481.0
2024-10-01 10:10:00,529.47,530.48,527.32,528.69,15081.0,527.1093,528.1148,524.9689,526.3328,15081.0
2024-10-01 10:20:00,528.76,531.17,528.22,528.71,6747.0,526.4025,528.8017,525.8649,526.3527,6747.0
2024-10-01 10:30:00,528.73,529.53,528.2,529.17,2774.0,526.3726,527.1691,525.845,526.8107,2774.0
2024-10-01 10:40:00,529.75,530.21,528.48,529.91,4252.0,527.3881,527.846,526.1237,527.5474,4252.0
2024-10-01 10:50:00,529.46,530.26,529.28,529.38,5116.0,527.0994,527.8958,526.9202,527.0197,5116.0
2024-10-01 11:00:00,529.38,529.67,528.78,529.67,6197.0,527.0197,527.3084,526.4224,527.3084,6197.0
2024-10-01 11:10:00,528.35,529.48,528.35,529.48,4983.0,525.9943,527.1193,525.9943,527.1193,4983.0
2024-10-01 11:20:00,529.61,531.28,529.6,531.19,2716.0,527.2487,528.9113,527.2387,528.8217,2716.0
2024-10-01 11:30:00,531.27,532.15,531.14,532.15,1336.0,528.9013,529.7774,528.7719,529.7774,1336.0
2024-10-01 11:40:00,532.79,533.0,532.78,533.0,2398.0,530.4145,530.6236,530.4046,530.6236,2398.0
2024-10-01 11:50:00,532.61,532.62,531.95,532.45,2206.0,530.2353,530.2453,529.5783,530.076,2206.0
2024-10-01 12:00:00,531.71,532.42,531.1,532.42,941.0,529.3393,530.0462,528.7321,530.0462,941.0
2024-10-01 12:10:00,533.0,533.33,532.54,533.15,4028.0,530.6236,530.9521,530.1656,530.7729,4028.0
2024-10-01 12:20:00,533.18,533.66,532.29,533.66,2487.0,530.8028,531.2806,529.9168,531.2806,2487.0
2024-10-01 12:30:00,533.54,534.8,532.3,534.48,4634.0,531.1612,532.4156,529.9267,532.097,4634.0
2024-10-01 12:40:00,534.48,535.0,533.52,534.0,2663.0,532.097,532.6147,531.1413,531.6191,2663.0
2024-10-01 12:50:00,534.0,536.25,534.0,536.01,3052.0,531.6191,533.8591,531.6191,533.6202,3052.0
2024-10-01 13:00:00,535.14,535.61,534.05,535.61,1252.0,532.754,533.2219,531.6689,533.2219,1252.0
2024-10-01 13:10:00,535.15,535.67,534.73,535.2,7892.0,532.764,533.2817,532.3459,532.8138,7892.0
2024-10-01 13:20:00,535.15,535.62,534.54,534.7,2603.0,532.764,533.2319,532.1567,532.316,2603.0
2024-10-01 13:30:00,535.19,535.92,534.89,534.89,1800.0,532.8038,533.5306,532.5052,532.5052,1800.0
2024-10-01 13:40:00,535.17,536.16,535.16,535.79,2039.0,532.7839,533.7695,532.774,533.4011,2039.0
2024-10-01 13:50:00,536.27,537.43,536.27,536.99,1325.0,533.879,535.0338,533.879,534.5958,1325.0
2024-10-01 14:00:00,537.33,537.65,537.29,537.56,1066.0,534.9343,535.2529,534.8945,535.1633,1066.0
2024-10-01 14:10:00,537.52,538.18,537.16,537.78,2598.0,535.1234,535.7805,534.765,535.3823,2598.0
2024-10-01 14:20:00,537.87,537.88,537.34,537.65,1700.0,535.4719,535.4818,534.9442,535.2529,1700.0
2024-10-01 14:30:00,537.76,538.0,537.28,537.29,1587.0,535.3624,535.6013,534.8845,534.8945,1587.0
2024-10-01 14:40:00,537.56,537.56,536.53,536.54,2268.0,535.1633,535.1633,534.1378,534.1478,2268.0
2024-10-01 14:50:00,536.85,537.6,536.85,537.09,2297.0,534.4564,535.2031,534.4564,534.6953,2297.0
2024-10-01 15:00:00,536.99,537.24,536.25,536.67,1407.0,534.5958,534.8447,533.8591,534.2772,1407.0
2024-10-01 15:10:00,536.25,536.25,535.74,536.04,755.0,533.8591,533.8591,533.3514,533.65,755.0
2024-10-01 15:20:00,536.13,536.59,535.9,536.55,2160.0,533.7396,534.1976,533.5107,534.1578,2160.0
2024-10-01 15:30:00,535.86,535.86,534.97,535.79,3643.0,533.4708,533.4708,532.5848,533.4011,3643.0
2024-10-01 15:40:00,535.79,536.52,535.55,536.37,5031.0,533.4011,534.1279,533.1622,533.9786,5031.0
2024-10-01 15:50:00,535.9,536.68,534.78,534.97,18059.0,533.5107,534.2872,532.3956,532.5848,18059.0
2024-10-02 09:30:00,529.86,531.2,524.82,528.58,13467.0,527.4976,528.8316,522.4801,526.2233,13467.0
2024-10-02 09:40:00,529.63,532.28,528.61,532.27,12761.0,527.2686,529.9068,526.2532,529.8968,12761.0
2024-10-02 09:50:00,531.31,532.11,530.17,531.18,6018.0,528.9411,529.7376,527.8062,528.8117,6018.0
2024-10-02 10:00:00,531.59,532.47,530.92,531.23,5774.0,529.2199,530.0959,528.5529,528.8615,5774.0
2024-10-02 10:10:00,531.97,532.19,531.37,531.37,3122.0,529.5982,529.8172,529.0009,529.0009,3122.0
2024-10-02 10:20:00,531.7,532.15,529.32,529.41,3600.0,529.3294,529.7774,526.96,527.0496,3600.0
2024-10-02 10:30:00,529.4,529.72,528.02,528.31,4874.0,527.0396,527.3582,525.6658,525.9545,4874.0
2024-10-02 10:40:00,528.31,529.24,528.04,528.75,5398.0,525.9545,526.8803,525.6857,526.3925,5398.0
2024-10-02 10:50:00,529.51,529.66,528.0,528.33,2303.0,527.1491,527.2985,525.6459,525.9744,2303.0
2024-10-02 11:00:00,528.19,528.79,527.45,528.39,3611.0,525.835,526.4324,525.0983,526.0341,3611.0
2024-10-02 11:10:00,528.07,528.88,528.02,528.88,3611.0,525.7156,526.522,525.6658,526.522,3611.0
2024-10-02 11:20:00,528.93,528.93,527.43,528.02,2051.0,526.5717,526.5717,525.0784,525.6658,2051.0
2024-10-02 11:30:00,527.66,528.28,527.16,527.75,1700.0,525.3074,525.9246,524.8096,525.397,1700.0
2024-10-02 11:40:00,527.27,527.81,526.94,526.94,2805.0,524.9191,525.4567,524.5906,524.5906,2805.0
2024-10-02 11:50:00,526.96,526.96,525.92,525.97,2037.0,524.6105,524.6105,523.5752,523.6249,2037.0
2024-10-02 12:00:00,525.97,526.33,525.56,525.98,5518.0,523.6249,523.9833,523.2168,523.6349,5518.0
2024-10-02 12:10:00,525.98,526.44,525.63,525.75,17103.0,523.6349,524.0928,523.2864,523.4059,17103.0
2024-10-02 12:20:00,525.41,526.6,525.41,526.23,3810.0,523.0674,524.2521,523.0674,523.8838,3810.0
2024-10-02 12:30:00,525.94,526.03,524.48,524.48,4755.0,523.5951,523.6847,522.1416,522.1416,4755.0
2024-10-02 12:40:00,524.8,525.0,524.04,524.26,3407.0,522.4601,522.6593,521.7035,521.9226,3407.0
2024-10-02 12:50:00,524.15,524.53,523.5,523.5,4622.0,521.813,522.1913,521.1659,521.1659,4622.0
2024-10-02 13:00:00,523.15,523.54,521.54,522.18,11647.0,520.8175,521.2058,519.2147,519.8518,11647.0
2024-10-02 13:10:00,522.18,522.18,520.56,520.72,6747.0,519.8518,519.8518,518.239,518.3983,6747.0
2024-10-02 13:20:00,521.21,521.21,520.12,520.72,9154.0,518.8862,518.8862,517.801,518.3983,9154.0
2024-10-02 13:30:00,520.42,521.51,520.01,521.51,10644.0,518.0997,519.1848,517.6915,519.1848,10644.0
2024-10-02 13:40:00,521.39,521.53,520.52,520.56,9338.0,519.0653,519.2047,518.1992,518.239,9338.0
2024-10-02 13:50:00,520.33,520.9,519.71,520.67,20425.0,518.0101,518.5775,517.3928,518.3486,20425.0
2024-10-02 14:00:00,520.49,520.77,519.89,520.52,14198.0,518.1694,518.4481,517.572,518.1992,14198.0
2024-10-02 14:10:00,520.31,520.4,519.76,519.99,6748.0,517.9902,518.0798,517.4426,517.6716,6748.0
2024-10-02 14:20:00,519.86,520.0,519.27,519.8,7498.0,517.5422,517.6815,516.9548,517.4824,7498.0
2024-10-02 14:30:00,519.9,520.5,519.35,520.42,6152.0,517.582,518.1793,517.0344,518.0997,6152.0
2024-10-02 14:40:00,520.31,520.43,520.02,520.07,3433.0,517.9902,518.1096,517.7015,517.7512,3433.0
2024-10-02 14:50:00,520.07,520.16,519.2,519.45,9709.0,517.7512,517.8408,516.8851,517.134,9709.0
2024-10-02 15:00:00,519.24,520.17,519.18,519.64,5417.0,516.9249,517.8508,516.8652,517.3232,5417.0
2024-10-02 15:10:00,519.57,520.2,519.57,520.0,4434.0,517.2535,517.8807,517.2535,517.6815,4434.0
2024-10-02 15:20:00,520.0,520.0,519.34,519.9,7519.0,517.6815,517.6815,517.0245,517.582,7519.0
2024-10-02 15:30:00,519.88,519.88,518.78,518.85,10245.0,517.5621,517.5621,516.467,516.5367,10245.0
2024-10-02 15:40:00,518.74,519.76,518.27,518.61,13037.0,516.4272,517.4426,515.9593,516.2977,13037.0
2024-10-02 15:50:00,519.02,521.68,518.81,521.25,46948.0,516.7059,519.3541,516.4969,518.926,46948.0
2024-10-03 09:30:00,522.1,523.04,520.63,521.92,4343.0,519.7722,520.708,518.3087,519.593,4343.0
2024-10-03 09:40:00,521.79,523.31,519.29,520.0,3064.0,519.4636,520.9768,516.9747,517.6815,3064.0
2024-10-03 09:50:00,519.55,521.73,519.53,520.7,11558.0,517.2336,519.4038,517.2136,518.3784,11558.0
2024-10-03 10:00:00,520.87,521.72,518.96,519.86,7313.0,518.5477,519.3939,516.6462,517.5422,7313.0
2024-10-03 10:10:00,520.93,520.93,517.56,519.12,10385.0,518.6074,518.6074,515.2524,516.8055,10385.0
2024-10-03 10:20:00,519.2,519.21,517.7,518.37,1820.0,516.8851,516.8951,515.3918,516.0588,1820.0
2024-10-03 10:30:00,517.74,519.0,517.3,518.0,5185.0,515.4316,516.686,514.9936,515.6905,5185.0
2024-10-03 10:40:00,517.98,518.25,515.69,517.09,4749.0,515.6706,515.9393,513.3908,514.7845,4749.0
2024-10-03 10:50:00,517.98,519.19,517.97,518.6,1754.0,515.6706,516.8752,515.6606,516.2878,1754.0
2024-10-03 11:00:00,518.8,521.31,518.0,521.11,7979.0,516.4869,518.9857,515.6905,518.7866,7979.0
2024-10-03 11:10:00,520.86,520.86,520.08,520.53,1420.0,518.5377,518.5377,517.7612,518.2092,1420.0
2024-10-03 11:20:00,520.54,520.97,520.06,520.64,2713.0,518.2191,518.6472,517.7413,518.3187,2713.0
2024-10-03 11:30:00,521.0,521.31,520.74,521.31,700.0,518.6771,518.9857,518.4182,518.9857,700.0
2024-10-03 11:40:00,521.76,522.24,521.36,521.39,1125.0,519.4337,519.9116,519.0355,519.0653,1125.0
2024-10-03 11:50:00,521.58,523.27,521.57,523.26,500.0,519.2545,520.937,519.2445,520.927,500.0
2024-10-03 12:00:00,523.4,524.22,523.4,523.94,1241.0,521.0664,521.8827,521.0664,521.604,1241.0
2024-10-03 12:10:00,524.05,524.43,523.49,524.07,1375.0,521.7135,522.0918,521.156,521.7334,1375.0
2024-10-03 12:20:00,523.62,524.32,523.48,524.32,700.0,521.2854,521.9823,521.146,521.9823,700.0
2024-10-03 12:30:00,523.43,523.57,523.08,523.2,889.0,521.0963,521.2356,520.7478,520.8673,889.0
2024-10-03 12:40:00,522.93,523.19,522.19,522.63,1170.0,520.5985,520.8573,519.8618,520.2998,1170.0
2024-10-03 12:50:00,522.51,522.77,521.87,522.43,1424.0,520.1804,520.4392,519.5432,520.1007,1424.0
2024-10-03 13:00:00,521.73,522.28,521.72,522.28,715.0,519.4038,519.9514,519.3939,519.9514,715.0
2024-10-03 13:10:00,522.28,522.46,522.12,522.46,344.0,519.9514,520.1306,519.7921,520.1306,344.0
2024-10-03 13:20:00,522.49,522.59,521.91,522.28,882.0,520.1604,520.26,519.583,519.9514,882.0
2024-10-03 13:30:00,522.47,522.47,522.04,522.05,200.0,520.1405,520.1405,519.7125,519.7224,200.0
2024-10-03 13:40:00,522.03,523.08,522.03,523.08,751.0,519.7025,520.7478,519.7025,520.7478,751.0
2024-10-03 13:50:00,522.55,522.59,522.55,522.59,200.0,520.2202,520.26,520.2202,520.26,200.0
2024-10-03 14:00:00,522.34,522.35,521.48,521.49,2177.0,520.0111,520.0211,519.1549,519.1649,2177.0
2024-10-03 14:10:00,521.97,522.6,521.96,522.5,2011.0,519.6428,520.27,519.6328,520.1704,2011.0
2024-10-03 14:20:00,522.7,522.86,521.85,521.86,3224.0,520.3695,520.5288,519.5233,519.5333,3224.0
2024-10-03 14:30:00,521.9,522.01,521.42,521.65,3325.0,519.5731,519.6826,519.0952,519.3242,3325.0
2024-10-03 14:40:00,521.3,521.42,520.66,520.66,3968.0,518.9757,519.0952,518.3386,518.3386,3968.0
2024-10-03 14:50:00,520.67,521.12,520.01,520.22,3619.0,518.3486,518.7966,517.6915,517.9006,3619.0
2024-10-03 15:00:00,520.01,520.49,519.97,520.09,3776.0,517.6915,518.1694,517.6517,517.7711,3776.0
2024-10-03 15:10:00,520.01,520.89,520.0,520.86,1926.0,517.6915,518.5676,517.6815,518.5377,1926.0
2024-10-03 15:20:00,521.22,521.49,521.22,521.49,608.0,518.8961,519.1649,518.8961,519.1649,608.0
2024-10-03 15:30:00,521.84,521.97,520.74,520.74,1060.0,519.5133,519.6428,518.4182,518.4182,1060.0
2024-10-03 15:40:00,520.73,522.46,520.64,522.25,2406.0,518.4083,520.1306,518.3187,519.9215,2406.0
2024-10-03 15:50:00,522.25,523.04,520.87,521.42,22030.0,519.9215,520.708,518.5477,519.0952,22030.0
2024-10-04 09:30:00,526.36,528.91,521.61,521.79,4577.0,524.0132,526.5518,519.2844,519.4636,4577.0
2024-10-04 09:40:00,522.22,523.23,521.15,523.23,1289.0,519.8916,520.8971,518.8264,520.8971,1289.0
2024-10-04 09:50:00,522.1,522.1,520.95,522.09,899.0,519.7722,519.7722,518.6273,519.7622,899.0
2024-10-04 10:00:00,522.29,523.38,520.63,521.91,2897.0,519.9613,521.0465,518.3087,519.583,2897.0
2024-10-04 10:10:00,520.03,524.1,520.0,524.1,5188.0,517.7114,521.7633,517.6815,521.7633,5188.0
2024-10-04 10:20:00,523.64,523.64,521.59,521.59,4340.0,521.3053,521.3053,519.2645,519.2645,4340.0
2024-10-04 10:30:00,521.84,523.23,520.0,521.03,9980.0,519.5133,520.8971,517.6815,518.707,9980.0
2024-10-04 10:40:00,521.07,521.32,519.58,519.58,18306.0,518.7468,518.9957,517.2634,517.2634,18306.0
2024-10-04 10:50:00,519.2,520.47,519.05,520.31,3217.0,516.8851,518.1495,516.7358,517.9902,3217.0
2024-10-04 11:00:00,521.11,521.21,520.33,520.33,1400.0,518.7866,518.8862,518.0101,518.0101,1400.0
2024-10-04 11:10:00,519.17,520.32,518.9,520.32,746.0,516.8552,518.0001,516.5865,518.0001,746.0
2024-10-04 11:20:00,518.8,519.64,518.79,519.64,800.0,516.4869,517.3232,516.4769,517.3232,800.0
2024-10-04 11:30:00,519.64,521.12,519.51,520.45,2090.0,517.3232,518.7966,517.1937,518.1295,2090.0
2024-10-04 11:40:00,521.0,521.47,520.0,520.39,4356.0,518.6771,519.145,517.6815,518.0698,4356.0
2024-10-04 11:50:00,520.59,521.92,520.4,521.83,2125.0,518.2689,519.593,518.0798,519.5034,2125.0
2024-10-04 12:00:00,521.65,522.01,520.72,520.72,1947.0,519.3242,519.6826,518.3983,518.3983,1947.0
2024-10-04 12:10:00,520.65,521.29,520.65,521.25,1497.0,518.3286,518.9658,518.3286,518.926,1497.0
2024-10-04 12:20:00,520.94,521.08,520.0,520.0,6608.0,518.6174,518.7567,517.6815,517.6815,6608.0
2024-10-04 12:30:00,520.01,522.79,519.68,522.79,2520.0,517.6915,520.4591,517.363,520.4591,2520.0
2024-10-04 12:40:00,522.23,522.32,522.17,522.29,1064.0,519.9016,519.9912,519.8419,519.9613,1064.0
2024-10-04 12:50:00,522.34,522.34,522.33,522.34,575.0,520.0111,520.0111,520.0012,520.0111,575.0
2024-10-04 13:00:00,522.24,522.24,521.77,521.77,1388.0,519.9116,519.9116,519.4437,519.4437,1388.0
2024-10-04 13:10:00,521.9,522.39,521.9,522.36,1127.0,519.5731,520.0609,519.5731,520.031,1127.0
2024-10-04 13:20:00,522.43,522.43,521.63,521.63,500.0,520.1007,520.1007,519.3043,519.3043,500.0
2024-10-04 13:30:00,521.38,521.38,519.78,520.42,1321.0,519.0554,519.0554,517.4625,518.0997,1321.0
2024-10-04 13:40:00,520.56,521.02,520.51,521.02,540.0,518.239,518.697,518.1893,518.697,540.0
2024-10-04 13:50:00,520.73,520.73,519.94,519.99,1328.0,518.4083,518.4083,517.6218,517.6716,1328.0
2024-10-04 14:00:00,519.99,520.31,519.9,520.07,600.0,517.6716,517.9902,517.582,517.7512,600.0
2024-10-04 14:10:00,520.03,520.45,520.03,520.45,600.0,517.7114,518.1295,517.7114,518.1295,600.0
2024-10-04 14:20:00,520.45,520.96,520.44,520.72,500.0,518.1295,518.6373,518.1196,518.3983,500.0
2024-10-04 14:30:00,520.46,520.46,520.0,520.0,1047.0,518.1395,518.1395,517.6815,517.6815,1047.0
2024-10-04 14:40:00,520.29,520.31,520.29,520.31,412.0,517.9703,517.9902,517.9703,517.9902,412.0
2024-10-04 14:50:00,520.36,520.9,520.35,520.64,1258.0,518.0399,518.5775,518.03,518.3187,1258.0
2024-10-04 15:00:00,520.14,520.14,520.08,520.09,556.0,517.8209,517.8209,517.7612,517.7711,556.0
2024-10-04 15:10:00,520.3,520.61,520.3,520.61,1088.0,517.9802,518.2888,517.9802,518.2888,1088.0
2024-10-04 15:20:00,520.62,522.08,520.61,522.08,993.0,518.2988,519.7523,518.2888,519.7523,993.0
2024-10-04 15:30:00,521.96,523.17,521.86,523.04,1378.0,519.6328,520.8374,519.5333,520.708,1378.0
2024-10-04 15:40:00,523.37,523.37,522.32,522.32,2123.0,521.0365,521.0365,519.9912,519.9912,2123.0
2024-10-04 15:50:00,522.21,524.61,522.21,524.11,12013.0,519.8817,522.271,519.8817,521.7732,12013.0
2024-10-07 09:30:00,520.0,521.2,516.83,520.41,16251.0,517.6815,518.8762,514.5257,518.0897,16251.0
2024-10-07 09:40:00,521.99,521.99,518.0,518.0,15713.0,519.6627,519.6627,515.6905,515.6905,15713.0
2024-10-07 09:50:00,518.56,521.14,518.09,519.07,13118.0,516.248,518.8165,515.7801,516.7557,13118.0
2024-10-07 10:00:00,519.34,520.57,518.58,519.85,3610.0,517.0245,518.249,516.2679,517.5322,3610.0
2024-10-07 10:10:00,520.06,520.25,518.45,518.45,1700.0,517.7413,517.9304,516.1385,516.1385,1700.0
2024-10-07 10:20:00,519.0,519.02,518.39,518.39,700.0,516.686,516.7059,516.0787,516.0787,700.0
2024-10-07 10:30:00,518.48,519.96,518.25,518.25,3843.0,516.1683,517.6417,515.9393,515.9393,3843.0
2024-10-07 10:40:00,518.03,518.03,516.01,516.01,1025.0,515.7203,515.7203,513.7093,513.7093,1025.0
2024-10-07 10:50:00,517.44,518.92,517.05,517.78,2769.0,515.133,516.6064,514.7447,515.4714,2769.0
2024-10-07 11:00:00,517.04,518.01,517.04,517.67,1392.0,514.7347,515.7004,514.7347,515.3619,1392.0
2024-10-07 11:10:00,518.29,518.48,517.91,518.37,831.0,515.9792,516.1683,515.6009,516.0588,831.0
2024-10-07 11:20:00,518.67,518.67,517.61,517.61,1253.0,516.3575,516.3575,515.3022,515.3022,1253.0
2024-10-07 11:30:00,517.91,517.91,516.84,517.42,2449.0,515.6009,515.6009,514.5356,515.113,2449.0
2024-10-07 11:40:00,516.96,517.57,516.24,517.5,6611.0,514.6551,515.2624,513.9383,515.1927,6611.0
2024-10-07 11:50:00,517.97,518.37,517.63,517.75,1201.0,515.6606,516.0588,515.3221,515.4416,1201.0
2024-10-07 12:00:00,517.65,517.66,516.97,517.0,604.0,515.342,515.352,514.6651,514.6949,604.0
2024-10-07 12:10:00,516.7,518.14,516.65,518.14,1701.0,514.3963,515.8298,514.3465,515.8298,1701.0
2024-10-07 12:20:00,518.21,518.82,518.2,518.5,396.0,515.8995,516.5068,515.8896,516.1882,396.0
2024-10-07 12:30:00,518.77,518.78,518.7,518.71,1200.0,516.457,516.467,516.3873,516.3973,1200.0
2024-10-07 12:40:00,518.98,518.98,518.45,518.45,200.0,516.6661,516.6661,516.1385,516.1385,200.0
2024-10-07 12:50:00,518.82,519.38,518.72,519.1,3500.0,516.5068,517.0643,516.4073,516.7856,3500.0
2024-10-07 13:00:00,518.91,518.91,518.91,518.91,409.0,516.5964,516.5964,516.5964,516.5964,409.0
2024-10-07 13:10:00,518.5,518.9,518.15,518.5,1026.0,516.1882,516.5865,515.8398,516.1882,1026.0
2024-10-07 13:20:00,519.26,519.26,519.26,519.26,300.0,516.9448,516.9448,516.9448,516.9448,300.0
2024-10-07 13:30:00,519.0,519.01,518.66,518.67,250.0,516.686,516.696,516.3475,516.3575,250.0
2024-10-07 13:40:00,518.47,518.47,517.31,517.51,5780.0,516.1584,516.1584,515.0035,515.2026,5780.0
2024-10-07 13:50:00,517.53,517.64,516.87,516.88,1149.0,515.2226,515.3321,514.5655,514.5755,1149.0
2024-10-07 14:00:00,516.99,517.12,516.63,517.1,4924.0,514.685,514.8144,514.3266,514.7945,4924.0
2024-10-07 14:10:00,517.53,518.09,517.22,517.23,2000.0,515.2226,515.7801,514.9139,514.9239,2000.0
2024-10-07 14:20:00,517.65,517.89,517.52,517.76,720.0,515.342,515.581,515.2126,515.4515,720.0
2024-10-07 14:30:00,517.39,518.18,515.9,518.18,4525.0,515.0832,515.8697,513.5998,515.8697,4525.0
2024-10-07 14:40:00,517.96,518.12,516.41,516.61,8018.0,515.6506,515.8099,514.1076,514.3067,8018.0
2024-10-07 14:50:00,516.62,517.3,516.38,516.59,4072.0,514.3166,514.9936,514.0777,514.2867,4072.0
2024-10-07 15:00:00,516.63,517.83,516.62,517.83,1577.0,514.3266,515.5212,514.3166,515.5212,1577.0
2024-10-07 15:10:00,517.78,517.78,516.86,516.86,2443.0,515.4714,515.4714,514.5555,514.5555,2443.0
2024-10-07 15:20:00,517.17,517.82,517.17,517.82,1020.0,514.8642,515.5113,514.8642,515.5113,1020.0
2024-10-07 15:30:00,517.29,518.11,516.92,517.85,3338.0,514.9836,515.8,514.6153,515.5411,3338.0
2024-10-07 15:40:00,517.78,518.27,517.75,518.27,2608.0,515.4714,515.9593,515.4416,515.9593,2608.0
2024-10-07 15:50:00,517.84,520.21,517.77,518.69,15173.0,515.5312,517.8906,515.4615,516.3774,15173.0
2024-10-08 09:30:00,521.74,521.74,517.0,517.0,3135.0,519.4138,519.4138,514.6949,514.6949,3135.0
2024-10-08 09:40:00,518.16,519.7,516.28,518.56,12401.0,515.8497,517.3829,513.9781,516.248,12401.0
2024-10-08 09:50:00,519.58,519.58,519.58,519.58,166.0,517.2634,517.2634,517.2634,517.2634,166.0
2024-10-08 10:00:00,519.99,520.24,519.05,519.63,501.0,517.6716,517.9205,516.7358,517.3132,501.0
2024-10-08 10:10:00,518.67,519.51,517.66,517.71,3501.0,516.3575,517.1937,515.352,515.4018,3501.0
2024-10-08 10:20:00,517.65,518.9,517.65,518.35,12537.0,515.342,516.5865,515.342,516.0389,12537.0
2024-10-08 10:30:00,518.35,518.35,518.02,518.28,2806.0,516.0389,516.0389,515.7104,515.9692,2806.0
2024-10-08 10:40:00,518.98,521.27,518.23,518.45,2860.0,516.6661,518.9459,515.9194,516.1385,2860.0
2024-10-08 10:50:00,519.48,519.48,518.7,518.7,404.0,517.1639,517.1639,516.3873,516.3873,404.0
2024-10-08 11:00:00,519.57,519.57,517.85,519.06,3600.0,517.2535,517.2535,515.5411,516.7457,3600.0
2024-10-08 11:10:00,519.19,520.37,519.18,520.37,900.0,516.8752,518.0499,516.8652,518.0499,900.0
2024-10-08 11:20:00,520.72,520.72,520.13,520.13,200.0,518.3983,518.3983,517.811,517.811,200.0
2024-10-08 11:30:00,520.13,521.56,520.13,521.07,3004.0,517.811,519.2346,517.811,518.7468,3004.0
2024-10-08 11:40:00,521.1,521.79,520.74,521.69,2400.0,518.7766,519.4636,518.4182,519.364,2400.0
2024-10-08 11:50:00,521.74,522.2,521.09,522.2,860.0,519.4138,519.8717,518.7667,519.8717,860.0
2024-10-08 12:00:00,522.2,522.75,521.54,522.75,2884.0,519.8717,520.4193,519.2147,520.4193,2884.0
2024-10-08 12:10:00,523.33,523.33,522.5,522.91,400.0,520.9967,520.9967,520.1704,520.5786,400.0
2024-10-08 12:20:00,522.93,523.25,522.54,523.25,913.0,520.5985,520.9171,520.2102,520.9171,913.0
2024-10-08 12:30:00,523.36,523.59,523.31,523.39,833.0,521.0266,521.2555,520.9768,521.0564,833.0
2024-10-08 12:40:00,523.9,523.9,522.81,522.81,1100.0,521.5642,521.5642,520.479,520.479,1100.0
2024-10-08 12:50:00,522.64,523.04,522.63,523.04,869.0,520.3098,520.708,520.2998,520.708,869.0
2024-10-08 13:00:00,522.62,523.52,522.5,522.68,5000.0,520.2899,521.1859,520.1704,520.3496,5000.0
2024-10-08 13:10:00,522.6,522.61,522.18,522.54,3050.0,520.27,520.2799,519.8518,520.2102,3050.0
2024-10-08 13:20:00,522.56,523.01,522.42,522.67,4136.0,520.2301,520.6781,520.0908,520.3396,4136.0
2024-10-08 13:30:00,522.67,523.08,522.59,523.08,653.0,520.3396,520.7478,520.26,520.7478,653.0
2024-10-08 13:40:00,523.07,523.18,522.62,522.63,1907.0,520.7379,520.8474,520.2899,520.2998,1907.0
2024-10-08 13:50:00,522.2,522.93,521.86,522.9,1614.0,519.8717,520.5985,519.5333,520.5686,1614.0
2024-10-08 14:00:00,522.95,523.19,522.77,522.97,1401.0,520.6184,520.8573,520.4392,520.6383,1401.0
2024-10-08 14:10:00,522.7,523.38,522.61,523.0,1126.0,520.3695,521.0465,520.2799,520.6682,1126.0
2024-10-08 14:20:00,523.07,523.19,522.3,522.94,3481.0,520.7379,520.8573,519.9713,520.6084,3481.0
2024-10-08 14:30:00,522.94,523.49,522.66,523.35,1848.0,520.6084,521.156,520.3297,521.0166,1848.0
2024-10-08 14:40:00,523.2,523.8,523.2,523.8,2484.0,520.8673,521.4646,520.8673,521.4646,2484.0
2024-10-08 14:50:00,523.89,524.93,523.33,524.63,5723.0,521.5542,522.5896,520.9967,522.2909,5723.0
2024-10-08 15:00:00,524.67,524.77,524.3,524.76,7155.0,522.3307,522.4303,521.9624,522.4203,7155.0
2024-10-08 15:10:00,524.61,524.61,523.65,523.96,9495.0,522.271,522.271,521.3153,521.6239,9495.0
2024-10-08 15:20:00,523.96,524.01,523.23,523.3,5475.0,521.6239,521.6737,520.8971,520.9668,5475.0
2024-10-08 15:30:00,523.62,524.5,523.56,524.24,1905.0,521.2854,522.1615,521.2257,521.9026,1905.0
2024-10-08 15:40:00,524.25,524.75,524.07,524.74,8036.0,521.9126,522.4104,521.7334,522.4004,8036.0
2024-10-08 15:50:00,524.6,524.92,523.94,524.39,10898.0,522.261,522.5796,521.604,522.052,10898.0
2024-10-09 09:30:00,523.99,525.25,521.0,523.32,6055.0,521.6538,522.9081,518.6771,520.9867,6055.0
2024-10-09 09:40:00,524.99,527.14,524.78,526.32,1173.0,522.6493,524.7897,522.4402,523.9734,1173.0
2024-10-09 09:50:00,526.52,528.79,525.14,526.89,7572.0,524.1725,526.4324,522.7986,524.5408,7572.0
2024-10-09 10:00:00,527.13,528.65,527.1,527.67,2435.0,524.7798,526.293,524.7499,525.3173,2435.0
2024-10-09 10:10:00,528.5,529.45,528.11,528.37,2004.0,526.1436,527.0894,525.7554,526.0142,2004.0
2024-10-09 10:20:00,528.56,530.57,528.55,529.89,7566.0,526.2034,528.2044,526.1934,527.5275,7566.0
2024-10-09 10:30:00,529.36,530.48,529.35,530.48,1654.0,526.9998,528.1148,526.9899,528.1148,1654.0
2024-10-09 10:40:00,529.56,530.5,528.96,530.5,2034.0,527.1989,528.1347,526.6016,528.1347,2034.0
2024-10-09 10:50:00,531.59,531.66,530.74,531.07,800.0,529.2199,529.2896,528.3737,528.7022,800.0
2024-10-09 11:00:00,531.8,533.73,531.68,533.73,2100.0,529.4289,531.3503,529.3095,531.3503,2100.0
2024-10-09 11:10:00,533.25,533.96,531.85,532.56,4146.0,530.8725,531.5793,529.4787,530.1855,4146.0
2024-10-09 11:20:00,532.56,532.56,531.85,531.85,400.0,530.1855,530.1855,529.4787,529.4787,400.0
2024-10-09 11:30:00,531.63,533.02,531.62,533.02,904.0,529.2597,530.6435,529.2497,530.6435,904.0
2024-10-09 11:40:00,533.61,534.23,533.45,533.46,600.0,531.2309,531.8481,531.0716,531.0815,600.0
2024-10-09 11:50:00,533.63,533.64,532.98,533.08,800.0,531.2508,531.2607,530.6037,530.7032,800.0
2024-10-09 12:00:00,533.47,533.9,533.04,533.6,1115.0,531.0915,531.5196,530.6634,531.2209,1115.0
2024-10-09 12:10:00,533.11,533.91,532.83,532.83,1228.0,530.7331,531.5295,530.4543,530.4543,1228.0
2024-10-09 12:20:00,532.37,532.49,531.91,532.49,650.0,529.9964,530.1159,529.5384,530.1159,650.0
2024-10-09 12:30:00,532.36,532.36,531.04,532.26,1188.0,529.9864,529.9864,528.6723,529.8869,1188.0
2024-10-09 12:40:00,532.36,532.63,532.05,532.63,1012.0,529.9864,530.2552,529.6778,530.2552,1012.0
2024-10-09 12:50:00,532.63,532.63,530.91,530.91,2793.0,530.2552,530.2552,528.5429,528.5429,2793.0
2024-10-09 13:00:00,530.07,530.07,529.35,529.76,848.0,527.7066,527.7066,526.9899,527.398,848.0
2024-10-09 13:10:00,529.93,530.96,529.93,530.65,858.0,527.5673,528.5927,527.5673,528.2841,858.0
2024-10-09 13:20:00,530.94,530.94,529.51,529.51,2764.0,528.5728,528.5728,527.1491,527.1491,2764.0
2024-10-09 13:30:00,529.37,529.82,529.37,529.5,594.0,527.0098,527.4578,527.0098,527.1392,594.0
2024-10-09 13:40:00,529.81,530.04,529.6,529.6,1644.0,527.4478,527.6768,527.2387,527.2387,1644.0
2024-10-09 13:50:00,530.27,530.27,528.83,529.16,1100.0,527.9058,527.9058,526.4722,526.8007,1100.0
2024-10-09 14:00:00,529.37,530.27,529.04,530.17,1868.0,527.0098,527.9058,526.6812,527.8062,1868.0
2024-10-09 14:10:00,530.09,530.64,530.03,530.04,1000.0,527.7266,528.2741,527.6668,527.6768,1000.0
2024-10-09 14:20:00,529.44,530.34,529.44,530.34,512.0,527.0795,527.9754,527.0795,527.9754,512.0
2024-10-09 14:30:00,529.6,529.88,529.23,529.74,980.0,527.2387,527.5175,526.8704,527.3781,980.0
2024-10-09 14:40:00,529.56,529.56,529.03,529.48,3238.0,527.1989,527.1989,526.6713,527.1193,3238.0
2024-10-09 14:50:00,529.36,530.19,529.22,529.9,973.0,526.9998,527.8261,526.8604,527.5374,973.0
2024-10-09 15:00:00,529.2,529.38,529.11,529.38,700.0,526.8405,527.0197,526.7509,527.0197,700.0
2024-10-09 15:10:00,528.49,528.88,528.27,528.88,1553.0,526.1337,526.522,525.9147,526.522,1553.0
2024-10-09 15:20:00,529.62,530.02,529.23,529.78,1875.0,527.2587,527.6569,526.8704,527.4179,1875.0
2024-10-09 15:30:00,529.76,529.89,529.02,529.26,1993.0,527.398,527.5275,526.6613,526.9003,1993.0
2024-10-09 15:40:00,529.61,529.95,528.73,529.95,2859.0,527.2487,527.5872,526.3726,527.5872,2859.0
2024-10-09 15:50:00,529.79,531.3,529.75,530.89,14842.0,527.4279,528.9312,527.3881,528.523,14842.0
2024-10-10 09:30:00,526.17,526.58,523.0,523.0,2906.0,523.824,524.2322,520.6682,520.6682,2906.0
2024-10-10 09:40:00,523.97,525.51,523.41,524.04,1268.0,521.6338,523.167,521.0763,521.7035,1268.0
2024-10-10 09:50:00,526.3,527.74,526.3,526.75,1387.0,523.9535,525.387,523.9535,524.4015,1387.0
2024-10-10 10:00:00,526.45,527.94,526.14,527.93,1490.0,524.1028,525.5861,523.7942,525.5762,1490.0
2024-10-10 10:10:00,528.12,528.91,528.12,528.7,1603.0,525.7653,526.5518,525.7653,526.3428,1603.0
2024-10-10 10:20:00,529.4,529.94,528.72,529.7,2552.0,527.0396,527.5772,526.3627,527.3383,2552.0
2024-10-10 10:30:00,529.68,531.0,529.67,530.8,1718.0,527.3184,528.6325,527.3084,528.4334,1718.0
2024-10-10 10:40:00,531.51,531.61,530.02,531.21,2440.0,529.1402,529.2398,527.6569,528.8416,2440.0
2024-10-10 10:50:00,532.32,532.56,531.72,532.48,1400.0,529.9466,530.1855,529.3493,530.1059,1400.0
2024-10-10 11:00:00,532.54,534.35,531.67,534.02,1641.0,530.1656,531.9676,529.2995,531.639,1641.0
2024-10-10 11:10:00,533.63,535.51,533.62,534.98,1107.0,531.2508,533.1224,531.2408,532.5948,1107.0
2024-10-10 11:20:00,535.7,536.31,534.98,536.31,2105.0,533.3115,533.9188,532.5948,533.9188,2105.0
2024-10-10 11:30:00,535.8,536.0,535.08,535.22,4324.0,533.4111,533.6102,532.6943,532.8337,4324.0
2024-10-10 11:40:00,535.4,535.94,534.98,535.94,1842.0,533.0129,533.5505,532.5948,533.5505,1842.0
2024-10-10 11:50:00,535.94,536.9,535.91,536.9,1501.0,533.5505,534.5062,533.5206,534.5062,1501.0
2024-10-10 12:00:00,537.25,537.98,537.25,537.97,3064.0,534.8546,535.5814,534.8546,535.5714,3064.0
2024-10-10 12:10:00,538.4,538.84,537.74,538.46,2407.0,535.9995,536.4375,535.3425,536.0592,2407.0
2024-10-10 12:20:00,539.25,539.7,538.13,538.17,1760.0,536.8457,537.2937,535.7307,535.7705,1760.0
2024-10-10 12:30:00,537.56,538.02,537.48,537.48,1159.0,535.1633,535.6212,535.0836,535.0836,1159.0
2024-10-10 12:40:00,537.8,537.8,535.12,535.33,1901.0,535.4022,535.4022,532.7341,532.9432,1901.0
2024-10-10 12:50:00,535.33,536.27,535.06,535.58,2218.0,532.9432,533.879,532.6744,533.1921,2218.0
2024-10-10 13:00:00,535.58,536.09,534.03,534.89,4624.0,533.1921,533.6998,531.649,532.5052,4624.0
2024-10-10 13:10:00,535.12,535.49,535.12,535.49,446.0,532.7341,533.1025,532.7341,533.1025,446.0
2024-10-10 13:20:00,535.74,536.5,535.74,535.78,3581.0,533.3514,534.108,533.3514,533.3912,3581.0
2024-10-10 13:30:00,535.86,536.66,535.22,535.22,1346.0,533.4708,534.2673,532.8337,532.8337,1346.0
2024-10-10 13:40:00,535.22,535.22,535.22,535.22,0.0,532.8337,532.8337,532.8337,532.8337,0.0
2024-10-10 13:50:00,534.28,534.89,534.04,534.89,574.0,531.8979,532.5052,531.6589,532.5052,574.0
2024-10-10 14:00:00,534.63,535.11,533.04,533.19,2450.0,532.2463,532.7242,530.6634,530.8127,2450.0
2024-10-10 14:10:00,533.31,533.31,532.64,533.04,2022.0,530.9322,530.9322,530.2652,530.6634,2022.0
2024-10-10 14:20:00,533.04,533.04,533.04,533.04,0.0,530.6634,530.6634,530.6634,530.6634,0.0
2024-10-10 14:30:00,533.5,533.5,532.88,533.31,2435.0,531.1214,531.1214,530.5041,530.9322,2435.0
2024-10-10 14:40:00,533.06,533.06,532.14,532.14,3695.0,530.6833,530.6833,529.7674,529.7674,3695.0
2024-10-10 14:50:00,531.86,532.29,531.81,532.29,895.0,529.4887,529.9168,529.4389,529.9168,895.0
2024-10-10 15:00:00,532.37,532.37,531.86,531.86,624.0,529.9964,529.9964,529.4887,529.4887,624.0
2024-10-10 15:10:00,532.38,533.34,532.38,533.34,400.0,530.0063,530.9621,530.0063,530.9621,400.0
2024-10-10 15:20:00,533.41,533.41,532.57,532.57,1946.0,531.0318,531.0318,530.1955,530.1955,1946.0
2024-10-10 15:30:00,533.48,533.48,532.63,532.82,623.0,531.1014,531.1014,530.2552,530.4444,623.0
2024-10-10 15:40:00,533.11,533.64,532.95,533.6,1799.0,530.7331,531.2607,530.5738,531.2209,1799.0
2024-10-10 15:50:00,534.01,535.27,533.73,534.45,13043.0,531.6291,532.8835,531.3503,532.0671,13043.0
2024-10-11 09:30:00,532.78,537.72,532.78,537.02,3711.0,530.4046,535.3225,530.4046,534.6257,3711.0
2024-10-11 09:40:00,536.11,536.11,535.46,535.46,752.0,533.7197,533.7197,533.0726,533.0726,752.0
2024-10-11 09:50:00,533.63,537.4,533.63,536.8,632.0,531.2508,535.004,531.2508,534.4066,632.0
2024-10-11 10:00:00,535.5,537.42,534.79,537.09,4158.0,533.1124,535.0239,532.4056,534.6953,4158.0
2024-10-11 10:10:00,537.34,538.15,536.16,536.9,1425.0,534.9442,535.7506,533.7695,534.5062,1425.0
2024-10-11 10:20:00,538.0,538.87,537.52,538.87,500.0,535.6013,536.4674,535.1234,536.4674,500.0
2024-10-11 10:30:00,540.89,541.28,540.3,540.66,1594.0,538.4784,538.8667,537.891,538.2494,1594.0
2024-10-11 10:40:00,541.28,542.39,540.41,542.35,2017.0,538.8667,539.9717,538.0005,539.9319,2017.0
2024-10-11 10:50:00,542.88,543.75,542.88,543.75,500.0,540.4595,541.3257,540.4595,541.3257,500.0
2024-10-11 11:00:00,543.72,545.57,543.01,545.57,2784.0,541.2958,543.1375,540.589,543.1375,2784.0
2024-10-11 11:10:00,545.6,545.97,544.96,545.97,2851.0,543.1674,543.5358,542.5303,543.5358,2851.0
2024-10-11 11:20:00,545.22,545.22,544.33,544.34,605.0,542.7891,542.7891,541.9031,541.913,605.0
2024-10-11 11:30:00,544.4,545.36,544.4,545.32,900.0,541.9728,542.9285,541.9728,542.8887,900.0
2024-10-11 11:40:00,544.92,545.46,544.92,545.46,818.0,542.4904,543.028,542.4904,543.028,818.0
2024-10-11 11:50:00,545.34,545.7,544.36,544.89,1725.0,542.9086,543.267,541.9329,542.4606,1725.0
2024-10-11 12:00:00,544.8,545.16,544.49,544.52,3145.0,542.371,542.7294,542.0624,542.0922,3145.0
2024-10-11 12:10:00,543.83,544.48,543.83,544.21,1946.0,541.4053,542.0524,541.4053,541.7836,1946.0
2024-10-11 12:20:00,543.59,543.72,543.35,543.63,1816.0,541.1664,541.2958,540.9274,541.2062,1816.0
2024-10-11 12:30:00,543.75,544.01,543.54,543.56,801.0,541.3257,541.5845,541.1166,541.1365,801.0
2024-10-11 12:40:00,543.47,543.47,542.04,542.04,3685.0,541.0469,541.0469,539.6233,539.6233,3685.0
2024-10-11 12:50:00,542.37,543.11,542.29,543.11,5581.0,539.9518,540.6885,539.8722,540.6885,5581.0
2024-10-11 13:00:00,543.1,544.06,543.1,543.2,6194.0,540.6786,541.6343,540.6786,540.7781,6194.0
2024-10-11 13:10:00,543.15,543.2,542.39,542.39,3590.0,540.7283,540.7781,539.9717,539.9717,3590.0
2024-10-11 13:20:00,542.9,544.12,542.9,544.12,2944.0,540.4794,541.694,540.4794,541.694,2944.0
2024-10-11 13:30:00,544.2,544.2,543.57,543.57,1716.0,541.7736,541.7736,541.1465,541.1465,1716.0
2024-10-11 13:40:00,543.83,544.22,543.4,544.22,1203.0,541.4053,541.7936,540.9772,541.7936,1203.0
2024-10-11 13:50:00,543.47,543.61,543.47,543.57,1104.0,541.0469,541.1863,541.0469,541.1465,1104.0
2024-10-11 14:00:00,543.17,543.57,543.17,543.56,300.0,540.7482,541.1465,540.7482,541.1365,300.0
2024-10-11 14:10:00,543.35,543.39,542.28,542.72,2308.0,540.9274,540.9673,539.8622,540.3002,2308.0
2024-10-11 14:20:00,542.87,542.87,542.35,542.45,1740.0,540.4496,540.4496,539.9319,540.0315,1740.0
2024-10-11 14:30:00,542.45,542.45,540.78,541.24,2853.0,540.0315,540.0315,538.3689,538.8268,2853.0
2024-10-11 14:40:00,541.25,542.23,541.25,541.95,2257.0,538.8368,539.8124,538.8368,539.5337,2257.0
2024-10-11 14:50:00,542.13,543.53,542.13,543.51,1241.0,539.7129,541.1066,539.7129,541.0867,1241.0
2024-10-11 15:00:00,543.21,544.36,543.21,543.25,1894.0,540.7881,541.9329,540.7881,540.8279,1894.0
2024-10-11 15:10:00,542.75,543.69,542.75,543.62,1007.0,540.3301,541.2659,540.3301,541.1962,1007.0
2024-10-11 15:20:00,543.81,543.83,542.78,542.81,900.0,541.3854,541.4053,540.36,540.3898,900.0
2024-10-11 15:30:00,543.44,543.79,543.28,543.37,1896.0,541.017,541.3655,540.8578,540.9473,1896.0
2024-10-11 15:40:00,543.42,543.88,542.75,543.5,2708.0,540.9971,541.4551,540.3301,541.0768,2708.0
2024-10-11 15:50:00,542.74,545.26,542.74,545.03,17260.0,540.3202,542.8289,540.3202,542.5999,17260.0
2024-10-14 09:30:00,543.99,544.62,543.99,544.62,2627.0,541.5646,542.1918,541.5646,542.1918,2627.0
2024-10-14 09:40:00,543.21,543.94,542.0,542.0,1033.0,540.7881,541.5148,539.5835,539.5835,1033.0
2024-10-14 09:50:00,544.44,545.89,542.0,545.89,10968.0,542.0126,543.4561,539.5835,543.4561,10968.0
2024-10-14 10:00:00,544.71,546.11,543.61,543.62,5869.0,542.2814,543.6751,541.1863,541.1962,5869.0
2024-10-14 10:10:00,542.88,543.29,542.88,543.29,200.0,540.4595,540.8677,540.4595,540.8677,200.0
2024-10-14 10:20:00,543.5,544.3,542.81,543.56,1544.0,541.0768,541.8732,540.3898,541.1365,1544.0
2024-10-14 10:30:00,545.26,545.77,544.84,544.84,3955.0,542.8289,543.3366,542.4108,542.4108,3955.0
2024-10-14 10:40:00,547.03,547.03,546.03,546.58,950.0,544.591,544.591,543.5955,544.143,950.0
2024-10-14 10:50:00,547.37,547.38,546.73,547.26,899.0,544.9295,544.9395,544.2924,544.82,899.0
2024-10-14 11:00:00,547.51,548.75,547.5,548.75,1496.0,545.0689,546.3034,545.0589,546.3034,1496.0
2024-10-14 11:10:00,548.12,549.39,548.11,548.7,2052.0,545.6762,546.9405,545.6662,546.2536,2052.0
2024-10-14 11:20:00,548.31,548.31,548.3,548.31,101.0,545.8653,545.8653,545.8554,545.8653,101.0
2024-10-14 11:30:00,548.5,550.03,548.5,550.03,1302.0,546.0545,547.5777,546.0545,547.5777,1302.0
2024-10-14 11:40:00,550.63,550.81,550.17,550.72,2052.0,548.175,548.3542,547.717,548.2646,2052.0
2024-10-14 11:50:00,550.3,550.57,550.3,550.57,220.0,547.8465,548.1152,547.8465,548.1152,220.0
2024-10-14 12:00:00,550.17,550.69,549.91,550.49,1477.0,547.717,548.2347,547.4582,548.0356,1477.0
2024-10-14 12:10:00,550.99,551.28,550.73,550.73,2490.0,548.5334,548.8221,548.2745,548.2745,2490.0
2024-10-14 12:20:00,551.36,551.36,551.35,551.36,121.0,548.9017,548.9017,548.8918,548.9017,121.0
2024-10-14 12:30:00,551.41,551.55,550.37,550.38,1100.0,548.9515,549.0909,547.9161,547.9261,1100.0
2024-10-14 12:40:00,550.13,550.14,548.8,548.89,2316.0,547.6772,547.6872,546.3531,546.4427,2316.0
2024-10-14 12:50:00,548.89,549.4,548.52,549.21,4916.0,546.4427,546.9505,546.0744,546.7613,4916.0
2024-10-14 13:00:00,549.02,549.66,549.02,549.21,1202.0,546.5722,547.2093,546.5722,546.7613,1202.0
2024-10-14 13:10:00,549.56,550.18,549.25,549.25,1773.0,547.1098,547.727,546.8011,546.8011,1773.0
2024-10-14 13:20:00,549.66,549.66,548.35,549.05,2530.0,547.2093,547.2093,545.9051,546.602,2530.0
2024-10-14 13:30:00,549.05,549.52,547.86,549.51,2317.0,546.602,547.0699,545.4173,547.06,2317.0
2024-10-14 13:40:00,549.12,549.78,549.11,549.76,330.0,546.6717,547.3288,546.6618,547.3089,330.0
2024-10-14 13:50:00,549.75,550.07,549.73,549.77,1059.0,547.2989,547.6175,547.279,547.3188,1059.0
2024-10-14 14:00:00,549.32,549.32,548.52,549.08,793.0,546.8708,546.8708,546.0744,546.6319,793.0
2024-10-14 14:10:00,549.6,550.16,549.45,550.16,717.0,547.1496,547.7071,547.0002,547.7071,717.0
2024-10-14 14:20:00,549.85,550.22,549.75,549.9,900.0,547.3985,547.7668,547.2989,547.4482,900.0
2024-10-14 14:30:00,550.13,550.44,550.07,550.35,1138.0,547.6772,547.9858,547.6175,547.8962,1138.0
2024-10-14 14:40:00,550.29,550.29,550.05,550.14,300.0,547.8365,547.8365,547.5976,547.6872,300.0
2024-10-14 14:50:00,550.14,550.22,549.74,549.93,1169.0,547.6872,547.7668,547.2889,547.4781,1169.0
2024-10-14 15:00:00,549.93,550.67,549.93,550.67,1240.0,547.4781,548.2148,547.4781,548.2148,1240.0
2024-10-14 15:10:00,550.6,551.99,550.59,551.52,1338.0,548.1451,549.5289,548.1352,549.061,1338.0
2024-10-14 15:20:00,551.22,551.75,551.22,551.63,600.0,548.7623,549.29,548.7623,549.1705,600.0
2024-10-14 15:30:00,551.44,552.87,551.12,552.74,2867.0,548.9814,550.405,548.6628,550.2756,2867.0
2024-10-14 15:40:00,552.72,553.09,552.25,552.92,3081.0,550.2557,550.624,549.7878,550.4548,3081.0
2024-10-14 15:50:00,552.31,552.91,551.67,552.7,11616.0,549.8475,550.4448,549.2103,550.2358,11616.0
2024-10-15 09:30:00,554.71,556.96,554.71,555.98,3213.0,552.2368,554.4768,552.2368,553.5011,3213.0
2024-10-15 09:40:00,555.94,557.37,555.81,557.37,2719.0,553.4613,554.8849,553.3319,554.8849,2719.0
2024-10-15 09:50:00,556.42,557.48,555.89,557.48,3938.0,553.9392,554.9944,553.4115,554.9944,3938.0
2024-10-15 10:00:00,557.31,559.13,557.31,558.06,4272.0,554.8252,556.6371,554.8252,555.5719,4272.0
2024-10-15 10:10:00,558.06,568.83,557.94,568.83,12389.0,555.5719,566.2938,555.4524,566.2938,12389.0
2024-10-15 10:20:00,568.05,570.7,566.44,567.11,14116.0,565.5173,568.1555,563.9145,564.5815,14116.0
2024-10-15 10:30:00,566.8,567.21,563.52,563.52,5792.0,564.2729,564.6811,561.0075,561.0075,5792.0
2024-10-15 10:40:00,564.53,566.9,564.53,566.9,3194.0,562.013,564.3724,562.013,564.3724,3194.0
2024-10-15 10:50:00,567.46,567.87,566.25,567.38,3028.0,564.9299,565.3381,563.7253,564.8503,3028.0
2024-10-15 11:00:00,567.65,567.91,567.36,567.36,716.0,565.1191,565.3779,564.8304,564.8304,716.0
2024-10-15 11:10:00,567.06,568.02,566.95,568.02,4646.0,564.5317,565.4874,564.4222,565.4874,4646.0
2024-10-15 11:20:00,568.65,569.23,568.65,569.23,720.0,566.1146,566.6921,566.1146,566.6921,720.0
2024-10-15 11:30:00,569.31,570.29,569.11,569.71,2616.0,566.7717,567.7473,566.5726,567.1699,2616.0
2024-10-15 11:40:00,569.93,571.58,569.93,571.53,4972.0,567.3889,569.0316,567.3889,568.9818,4972.0
2024-10-15 11:50:00,571.53,572.08,570.6,571.2,4582.0,568.9818,569.5293,568.0559,568.6533,4582.0
2024-10-15 12:00:00,571.2,571.2,569.93,570.69,1553.0,568.6533,568.6533,567.3889,568.1455,1553.0
2024-10-15 12:10:00,570.18,571.71,569.56,571.38,6114.0,567.6378,569.161,567.0206,568.8325,6114.0
2024-10-15 12:20:00,571.03,572.65,570.97,571.98,4106.0,568.484,570.0968,568.4243,569.4298,4106.0
2024-10-15 12:30:00,571.89,571.89,571.7,571.86,563.0,569.3402,569.3402,569.151,569.3103,563.0
2024-10-15 12:40:00,571.89,571.9,571.05,571.21,2141.0,569.3402,569.3501,568.5039,568.6632,2141.0
2024-10-15 12:50:00,570.33,570.33,569.37,569.53,4171.0,567.7871,567.7871,566.8314,566.9907,4171.0
2024-10-15 13:00:00,569.53,569.66,569.53,569.65,858.0,566.9907,567.1201,566.9907,567.1102,858.0
2024-10-15 13:10:00,569.17,569.52,568.84,568.84,1643.0,566.6323,566.9808,566.3038,566.3038,1643.0
2024-10-15 13:20:00,569.38,569.5,568.98,569.0,3240.0,566.8414,566.9608,566.4432,566.4631,3240.0
2024-10-15 13:30:00,568.66,569.44,568.59,568.96,3857.0,566.1246,566.9011,566.0549,566.4233,3857.0
2024-10-15 13:40:00,568.81,568.81,568.08,568.08,774.0,566.2739,566.2739,565.5472,565.5472,774.0
2024-10-15 13:50:00,567.64,568.11,567.57,567.98,3536.0,565.1091,565.577,565.0395,565.4476,3536.0
2024-10-15 14:00:00,567.42,568.45,566.88,566.88,2088.0,564.8901,565.9155,564.3525,564.3525,2088.0
2024-10-15 14:10:00,566.39,566.87,565.33,565.34,1780.0,563.8647,564.3426,562.8094,562.8194,1780.0
2024-10-15 14:20:00,565.36,565.82,564.84,564.86,2363.0,562.8393,563.2973,562.3216,562.3415,2363.0
2024-10-15 14:30:00,564.52,564.53,564.01,564.18,703.0,562.0031,562.013,561.4953,561.6646,703.0
2024-10-15 14:40:00,564.76,566.13,564.76,566.13,2666.0,562.242,563.6059,562.242,563.6059,2666.0
2024-10-15 14:50:00,564.74,565.06,563.81,564.16,2548.0,562.2221,562.5406,561.2962,561.6447,2548.0
2024-10-15 15:00:00,564.07,564.07,563.03,563.52,2205.0,561.5551,561.5551,560.5197,561.0075,2205.0
2024-10-15 15:10:00,563.38,563.96,563.24,563.84,3119.0,560.8681,561.4455,560.7288,561.3261,3119.0
2024-10-15 15:20:00,564.02,564.23,563.08,563.1,1374.0,561.5053,561.7143,560.5695,560.5894,1374.0
2024-10-15 15:30:00,563.1,563.19,562.03,563.03,8803.0,560.5894,560.679,559.5242,560.5197,8803.0
2024-10-15 15:40:00,562.77,563.14,562.0,562.66,7447.0,560.2609,560.6292,559.4943,560.1513,7447.0
2024-10-15 15:50:00,562.69,564.0,561.45,562.08,14922.0,560.1812,561.4854,558.9467,559.5739,14922.0
2024-10-16 09:30:00,562.06,562.57,558.24,559.8,2551.0,559.554,560.0617,555.7511,557.3041,2551.0
2024-10-16 09:40:00,560.49,562.54,559.33,561.56,2492.0,557.991,560.0319,556.8362,559.0562,2492.0
2024-10-16 09:50:00,560.37,562.94,559.87,562.82,893.0,557.8716,560.4301,557.3738,560.3106,893.0
2024-10-16 10:00:00,563.05,563.78,561.68,562.38,2949.0,560.5396,561.2663,559.1757,559.8726,2949.0
2024-10-16 10:10:00,562.12,563.94,562.11,563.9,1994.0,559.6138,561.4256,559.6038,561.3858,1994.0
2024-10-16 10:20:00,562.41,563.29,562.14,562.47,4152.0,559.9025,560.7785,559.6337,559.9622,4152.0
2024-10-16 10:30:00,562.15,563.12,562.12,562.12,3615.0,559.6436,560.6093,559.6138,559.6138,3615.0
2024-10-16 10:40:00,562.03,563.08,561.39,563.08,6569.0,559.5242,560.5695,558.887,560.5695,6569.0
2024-10-16 10:50:00,562.99,564.72,562.99,564.15,900.0,560.4799,562.2022,560.4799,561.6347,900.0
2024-10-16 11:00:00,564.15,564.95,563.38,564.71,10052.0,561.6347,562.4311,560.8681,562.1922,10052.0
2024-10-16 11:10:00,564.37,565.98,564.36,565.98,3003.0,561.8537,563.4565,561.8438,563.4565,3003.0
2024-10-16 11:20:00,566.11,567.19,565.72,567.19,2060.0,563.586,564.6611,563.1977,564.6611,2060.0
2024-10-16 11:30:00,566.88,566.89,566.21,566.21,1176.0,564.3525,564.3625,563.6855,563.6855,1176.0
2024-10-16 11:40:00,566.86,566.86,565.94,566.03,448.0,564.3326,564.3326,563.4167,563.5063,448.0
2024-10-16 11:50:00,565.91,566.7,565.91,566.7,1444.0,563.3869,564.1733,563.3869,564.1733,1444.0
2024-10-16 12:00:00,566.31,566.31,566.31,566.31,100.0,563.7851,563.7851,563.7851,563.7851,100.0
2024-10-16 12:10:00,566.18,566.8,566.1,566.8,2146.0,563.6556,564.2729,563.576,564.2729,2146.0
2024-10-16 12:20:00,566.71,567.47,566.71,566.95,2184.0,564.1833,564.9399,564.1833,564.4222,2184.0
2024-10-16 12:30:00,566.65,566.65,565.58,565.58,531.0,564.1236,564.1236,563.0583,563.0583,531.0
2024-10-16 12:40:00,565.72,566.21,565.4,565.62,1300.0,563.1977,563.6855,562.8791,563.0981,1300.0
2024-10-16 12:50:00,566.0,566.08,565.2,565.2,1816.0,563.4765,563.5561,562.68,562.68,1816.0
2024-10-16 13:00:00,565.13,565.17,565.05,565.15,2153.0,562.6103,562.6502,562.5307,562.6302,2153.0
2024-10-16 13:10:00,565.47,565.99,565.16,565.3,2139.0,562.9488,563.4665,562.6402,562.7796,2139.0
2024-10-16 13:20:00,565.4,565.68,565.24,565.68,903.0,562.8791,563.1579,562.7198,563.1579,903.0
2024-10-16 13:30:00,565.65,565.98,565.65,565.89,764.0,563.128,563.4565,563.128,563.3669,764.0
2024-10-16 13:40:00,566.37,566.55,565.99,565.99,1409.0,563.8448,564.024,563.4665,563.4665,1409.0
2024-10-16 13:50:00,565.99,566.34,565.5,566.34,2548.0,563.4665,563.8149,562.9787,563.8149,2548.0
2024-10-16 14:00:00,565.9,567.29,565.9,566.85,3512.0,563.3769,564.7607,563.3769,564.3227,3512.0
2024-10-16 14:10:00,567.06,568.3,567.05,568.25,2849.0,564.5317,565.7662,564.5218,565.7164,2849.0
2024-10-16 14:20:00,567.84,569.01,567.83,568.86,2359.0,565.3082,566.473,565.2983,566.3237,2359.0
2024-10-16 14:30:00,569.08,570.29,569.07,569.51,9914.0,566.5427,567.7473,566.5328,566.9708,9914.0
2024-10-16 14:40:00,569.68,570.03,569.32,570.03,4051.0,567.14,567.4885,566.7816,567.4885,4051.0
2024-10-16 14:50:00,569.84,570.33,569.72,569.9,3414.0,567.2993,567.7871,567.1799,567.3591,3414.0
2024-10-16 15:00:00,569.72,570.25,569.32,569.85,9023.0,567.1799,567.7075,566.7816,567.3093,9023.0
2024-10-16 15:10:00,570.06,570.44,569.81,570.36,2076.0,567.5183,567.8967,567.2695,567.817,2076.0
2024-10-16 15:20:00,570.46,570.46,570.02,570.23,660.0,567.9166,567.9166,567.4785,567.6876,660.0
2024-10-16 15:30:00,570.13,570.44,569.85,570.15,6865.0,567.588,567.8967,567.3093,567.6079,6865.0
2024-10-16 15:40:00,570.44,570.71,569.3,569.8,5668.0,567.8967,568.1655,566.7617,567.2595,5668.0
2024-10-16 15:50:00,569.8,571.47,569.78,570.59,21030.0,567.2595,568.9221,567.2396,568.046,21030.0
2024-10-17 09:30:00,574.47,574.47,569.8,569.8,3455.0,571.9087,571.9087,567.2595,567.2595,3455.0
2024-10-17 09:40:00,571.81,574.54,569.91,574.37,3901.0,569.2605,571.9784,567.369,571.8091,3901.0
2024-10-17 09:50:00,574.27,576.21,574.26,576.21,7369.0,571.7096,573.6409,571.6996,573.6409,7369.0
2024-10-17 10:00:00,576.18,576.43,574.71,575.17,3872.0,573.6111,573.8599,572.1476,572.6056,3872.0
2024-10-17 10:10:00,576.04,576.63,575.28,575.68,3329.0,573.4717,574.0591,572.7151,573.1133,3329.0
2024-10-17 10:20:00,575.51,575.81,574.3,574.59,3402.0,572.9441,573.2427,571.7394,572.0282,3402.0
2024-10-17 10:30:00,574.74,574.93,574.01,574.71,6118.0,572.1775,572.3666,571.4507,572.1476,6118.0
2024-10-17 10:40:00,575.11,576.91,575.11,576.88,1328.0,572.5458,574.3378,572.5458,574.3079,1328.0
2024-10-17 10:50:00,576.44,576.44,575.8,576.09,1646.0,573.8699,573.8699,573.2328,573.5215,1646.0
2024-10-17 11:00:00,576.1,577.06,575.78,577.06,3055.0,573.5314,574.4871,573.2128,574.4871,3055.0
2024-10-17 11:10:00,577.29,578.35,577.29,577.6,2101.0,574.7161,575.7714,574.7161,575.0247,2101.0
2024-10-17 11:20:00,577.33,577.38,576.77,576.81,1175.0,574.7559,574.8057,574.1984,574.2383,1175.0
2024-10-17 11:30:00,577.41,577.72,577.37,577.63,2051.0,574.8356,575.1442,574.7958,575.0546,2051.0
2024-10-17 11:40:00,577.63,577.63,576.49,576.49,6721.0,575.0546,575.0546,573.9197,573.9197,6721.0
2024-10-17 11:50:00,576.18,577.46,576.15,577.46,1700.0,573.6111,574.8854,573.5812,574.8854,1700.0
2024-10-17 12:00:00,577.0,577.12,576.44,576.44,700.0,574.4274,574.5469,573.8699,573.8699,700.0
2024-10-17 12:10:00,576.89,577.11,576.3,577.04,3610.0,574.3179,574.5369,573.7305,574.4672,3610.0
2024-10-17 12:20:00,577.3,577.3,576.39,576.75,1707.0,574.7261,574.7261,573.8201,574.1785,1707.0
2024-10-17 12:30:00,576.28,577.16,576.28,577.14,5695.0,573.7106,574.5867,573.7106,574.5668,5695.0
2024-10-17 12:40:00,577.14,578.6,577.0,578.6,6714.0,574.5668,576.0203,574.4274,576.0203,6714.0
2024-10-17 12:50:00,578.94,578.94,578.23,578.52,8425.0,576.3588,576.3588,575.6519,575.9406,8425.0
2024-10-17 13:00:00,578.52,578.66,577.71,578.02,4077.0,575.9406,576.08,575.1342,575.4429,4077.0
2024-10-17 13:10:00,578.0,578.0,577.42,577.53,900.0,575.4229,575.4229,574.8455,574.955,900.0
2024-10-17 13:20:00,577.59,577.85,577.59,577.59,400.0,575.0148,575.2736,575.0148,575.0148,400.0
2024-10-17 13:30:00,577.88,578.19,577.69,578.0,1600.0,575.3035,575.6121,575.1143,575.4229,1600.0
2024-10-17 13:40:00,577.77,578.14,577.43,577.9,1675.0,575.194,575.5623,574.8555,575.3234,1675.0
2024-10-17 13:50:00,577.73,577.9,577.63,577.86,717.0,575.1542,575.3234,575.0546,575.2836,717.0
2024-10-17 14:00:00,577.33,577.74,576.6,576.61,2485.0,574.7559,575.1641,574.0292,574.0391,2485.0
2024-10-17 14:10:00,576.79,576.79,576.22,576.23,3552.0,574.2183,574.2183,573.6509,573.6608,3552.0
2024-10-17 14:20:00,576.22,577.15,576.21,577.15,2500.0,573.6509,574.5767,573.6409,574.5767,2500.0
2024-10-17 14:30:00,576.86,577.0,576.58,576.58,1600.0,574.288,574.4274,574.0093,574.0093,1600.0
2024-10-17 14:40:00,576.59,576.79,576.29,576.54,2987.0,574.0192,574.2183,573.7206,573.9695,2987.0
2024-10-17 14:50:00,576.32,576.56,575.32,575.75,3699.0,573.7504,573.9894,572.7549,573.183,3699.0
2024-10-17 15:00:00,575.88,576.54,575.81,576.27,4809.0,573.3124,573.9695,573.2427,573.7007,4809.0
2024-10-17 15:10:00,576.26,576.58,576.19,576.19,1644.0,573.6907,574.0093,573.621,573.621,1644.0
2024-10-17 15:20:00,575.32,575.32,574.79,575.2,1100.0,572.7549,572.7549,572.2273,572.6354,1100.0
2024-10-17 15:30:00,575.2,575.59,574.46,574.76,4660.0,572.6354,573.0237,571.8987,572.1974,4660.0
2024-10-17 15:40:00,574.78,575.79,574.65,575.79,5139.0,572.2173,573.2228,572.0879,573.2228,5139.0
2024-10-17 15:50:00,575.1,575.33,572.89,573.19,25240.0,572.5359,572.7649,570.3357,570.6344,25240.0
2024-10-18 09:30:00,575.54,575.54,567.41,570.82,19875.0,572.9739,572.9739,564.8802,568.275,19875.0
2024-10-18 09:40:00,571.1,574.09,571.09,573.26,5852.0,568.5537,571.5304,568.5438,570.7041,5852.0
2024-10-18 09:50:00,573.65,575.23,573.26,574.07,4639.0,571.0923,572.6653,570.7041,571.5105,4639.0
2024-10-18 10:00:00,574.26,574.59,572.79,574.4,3752.0,571.6996,572.0282,570.2362,571.839,3752.0
2024-10-18 10:10:00,574.4,574.72,573.25,573.25,2050.0,571.839,572.1576,570.6941,570.6941,2050.0
2024-10-18 10:20:00,574.11,574.84,574.11,574.84,1079.0,571.5503,572.277,571.5503,572.277,1079.0
2024-10-18 10:30:00,576.76,576.76,573.99,574.0,925.0,574.1885,574.1885,571.4308,571.4408,925.0
2024-10-18 10:40:00,575.22,576.39,575.22,576.39,721.0,572.6553,573.8201,572.6553,573.8201,721.0
2024-10-18 10:50:00,576.39,576.39,576.39,576.39,0.0,573.8201,573.8201,573.8201,573.8201,0.0
2024-10-18 11:00:00,576.77,577.37,576.48,577.37,1150.0,574.1984,574.7958,573.9097,574.7958,1150.0
2024-10-18 11:10:00,578.18,578.6,577.69,577.69,826.0,575.6021,576.0203,575.1143,575.1143,826.0
2024-10-18 11:20:00,577.88,577.88,577.87,577.88,100.0,575.3035,575.3035,575.2935,575.3035,100.0
2024-10-18 11:30:00,578.38,578.75,577.55,578.74,2684.0,575.8013,576.1696,574.975,576.1596,2684.0
2024-10-18 11:40:00,578.72,579.14,578.7,578.79,1993.0,576.1397,576.5579,576.1198,576.2094,1993.0
2024-10-18 11:50:00,578.88,578.89,578.88,578.88,273.0,576.299,576.309,576.299,576.299,273.0
2024-10-18 12:00:00,579.37,580.08,578.84,580.08,4192.0,576.7868,577.4937,576.2592,577.4937,4192.0
2024-10-18 12:10:00,580.91,581.97,580.91,581.97,400.0,578.32,579.3752,578.32,579.3752,400.0
2024-10-18 12:20:00,582.6,582.65,582.08,582.13,2028.0,580.0024,580.0522,579.4848,579.5345,2028.0
2024-10-18 12:30:00,582.08,582.35,581.56,581.7,2662.0,579.4848,579.7536,578.9671,579.1065,2662.0
2024-10-18 12:40:00,581.65,581.66,581.21,581.24,856.0,579.0567,579.0666,578.6186,578.6485,856.0
2024-10-18 12:50:00,581.4,581.94,581.4,581.94,1660.0,578.8078,579.3454,578.8078,579.3454,1660.0
2024-10-18 13:00:00,581.32,581.89,581.32,581.36,1539.0,578.7281,579.2956,578.7281,578.768,1539.0
2024-10-18 13:10:00,581.94,582.51,581.46,581.46,3230.0,579.3454,579.9128,578.8675,578.8675,3230.0
2024-10-18 13:20:00,581.53,581.59,580.75,580.75,880.0,578.9372,578.9969,578.1607,578.1607,880.0
2024-10-18 13:30:00,580.04,581.38,579.95,580.93,1793.0,577.4539,578.7879,577.3643,578.3399,1793.0
2024-10-18 13:40:00,580.85,581.54,580.68,581.5,7489.0,578.2602,578.9472,578.091,578.9073,7489.0
2024-10-18 13:50:00,581.55,581.55,581.49,581.5,700.0,578.9571,578.9571,578.8974,578.9073,700.0
2024-10-18 14:00:00,580.67,580.88,580.56,580.74,639.0,578.081,578.2901,577.9715,578.1507,639.0
2024-10-18 14:10:00,581.23,581.75,581.23,581.39,569.0,578.6385,579.1562,578.6385,578.7978,569.0
2024-10-18 14:20:00,581.7,581.7,581.36,581.37,325.0,579.1065,579.1065,578.768,578.7779,325.0
2024-10-18 14:30:00,581.37,581.71,580.92,580.93,2114.0,578.7779,579.1164,578.3299,578.3399,2114.0
2024-10-18 14:40:00,581.49,582.51,580.8,582.17,4355.0,578.8974,579.9128,578.2105,579.5744,4355.0
2024-10-18 14:50:00,582.33,582.33,581.53,581.54,1036.0,579.7336,579.7336,578.9372,578.9472,1036.0
2024-10-18 15:00:00,581.2,581.64,581.2,581.52,1000.0,578.6087,579.0467,578.6087,578.9273,1000.0
2024-10-18 15:10:00,581.98,582.02,581.2,581.79,4452.0,579.3852,579.425,578.6087,579.1961,4452.0
2024-10-18 15:20:00,581.7,581.7,581.24,581.33,1775.0,579.1065,579.1065,578.6485,578.7381,1775.0
2024-10-18 15:30:00,581.69,581.69,581.05,581.31,620.0,579.0965,579.0965,578.4594,578.7182,620.0
2024-10-18 15:40:00,581.3,581.58,580.31,580.31,6040.0,578.7082,578.987,577.7226,577.7226,6040.0
2024-10-18 15:50:00,580.48,582.43,580.08,581.15,23910.0,577.8919,579.8332,577.4937,578.5589,23910.0
2024-10-21 09:30:00,580.12,580.12,577.07,577.25,2142.0,577.5335,577.5335,574.4971,574.6763,2142.0
2024-10-21 09:40:00,578.57,579.8,577.5,579.8,2548.0,575.9904,577.2149,574.9252,577.2149,2548.0
2024-10-21 09:50:00,579.8,580.41,577.57,577.58,4774.0,577.2149,577.8222,574.9949,575.0048,4774.0
2024-10-21 10:00:00,577.32,578.32,575.98,575.98,1029.0,574.746,575.7415,573.412,573.412,1029.0
2024-10-21 10:10:00,577.71,577.71,575.24,575.6,1572.0,575.1342,575.1342,572.6753,573.0336,1572.0
2024-10-21 10:20:00,575.23,575.59,574.8,575.02,950.0,572.6653,573.0237,572.2372,572.4562,950.0
2024-10-21 10:30:00,574.02,574.73,573.69,574.51,1447.0,571.4607,572.1675,571.1322,571.9485,1447.0
2024-10-21 10:40:00,574.62,574.62,574.61,574.62,100.0,572.058,572.058,572.0481,572.058,100.0
2024-10-21 10:50:00,573.88,574.81,573.51,574.81,1313.0,571.3213,572.2472,570.953,572.2472,1313.0
2024-10-21 11:00:00,574.4,574.4,573.27,573.27,1174.0,571.839,571.839,570.714,570.714,1174.0
2024-10-21 11:10:00,573.68,574.73,573.67,574.39,800.0,571.1222,572.1675,571.1123,571.829,800.0
2024-10-21 11:20:00,574.68,575.01,574.0,574.06,1500.0,572.1178,572.4463,571.4408,571.5005,1500.0
2024-10-21 11:30:00,574.04,574.7,573.92,574.7,1600.0,571.4806,572.1377,571.3611,572.1377,1600.0
2024-10-21 11:40:00,575.1,576.17,574.85,576.01,1033.0,572.5359,573.6011,572.287,573.4418,1033.0
2024-10-21 11:50:00,576.1,577.34,576.1,577.18,800.0,573.5314,574.7659,573.5314,574.6066,800.0
2024-10-21 12:00:00,576.65,577.18,576.63,577.18,500.0,574.079,574.6066,574.0591,574.6066,500.0
2024-10-21 12:10:00,576.95,577.19,576.38,576.63,2048.0,574.3776,574.6166,573.8102,574.0591,2048.0
2024-10-21 12:20:00,577.13,577.13,576.24,576.67,2617.0,574.5568,574.5568,573.6708,574.0989,2617.0
2024-10-21 12:30:00,576.75,576.87,576.27,576.76,2263.0,574.1785,574.298,573.7007,574.1885,2263.0
2024-10-21 12:40:00,576.76,577.09,576.47,576.88,3518.0,574.1885,574.517,573.8998,574.3079,3518.0
2024-10-21 12:50:00,577.0,577.42,576.99,577.13,1482.0,574.4274,574.8455,574.4175,574.5568,1482.0
2024-10-21 13:00:00,577.34,577.34,576.78,577.09,1756.0,574.7659,574.7659,574.2084,574.517,1756.0
2024-10-21 13:10:00,577.26,577.37,576.96,576.96,400.0,574.6862,574.7958,574.3876,574.3876,400.0
2024-10-21 13:20:00,577.37,577.85,576.99,577.0,2518.0,574.7958,575.2736,574.4175,574.4274,2518.0
2024-10-21 13:30:00,576.96,576.96,576.22,576.23,1882.0,574.3876,574.3876,573.6509,573.6608,1882.0
2024-10-21 13:40:00,576.29,576.29,575.83,576.09,525.0,573.7206,573.7206,573.2626,573.5215,525.0
2024-10-21 13:50:00,576.68,577.04,576.6,577.04,1002.0,574.1088,574.4672,574.0292,574.4672,1002.0
2024-10-21 14:00:00,576.82,576.82,576.1,576.1,2514.0,574.2482,574.2482,573.5314,573.5314,2514.0
2024-10-21 14:10:00,576.02,576.02,575.43,575.43,795.0,573.4518,573.4518,572.8644,572.8644,795.0
2024-10-21 14:20:00,575.43,575.43,575.43,575.43,0.0,572.8644,572.8644,572.8644,572.8644,0.0
2024-10-21 14:30:00,575.33,575.76,575.33,575.75,1595.0,572.7649,573.1929,572.7649,573.183,1595.0
2024-10-21 14:40:00,575.5,575.52,574.55,574.83,1609.0,572.9341,572.954,571.9883,572.2671,1609.0
2024-10-21 14:50:00,574.82,575.2,574.4,574.83,1264.0,572.2571,572.6354,571.839,572.2671,1264.0
2024-10-21 15:00:00,574.82,575.8,574.8,575.8,2373.0,572.2571,573.2328,572.2372,573.2328,2373.0
2024-10-21 15:10:00,575.83,577.35,575.82,577.35,2958.0,573.2626,574.7758,573.2527,574.7758,2958.0
2024-10-21 15:20:00,577.22,577.29,576.24,576.59,7606.0,574.6464,574.7161,573.6708,574.0192,7606.0
2024-10-21 15:30:00,576.59,576.59,576.08,576.3,6720.0,574.0192,574.0192,573.5115,573.7305,6720.0
2024-10-21 15:40:00,576.3,576.54,575.48,576.09,4506.0,573.7305,573.9695,572.9142,573.5215,4506.0
2024-10-21 15:50:00,575.46,577.83,575.08,577.08,36154.0,572.8943,575.2537,572.516,574.5071,36154.0
2024-10-22 09:30:00,575.36,575.36,569.05,569.05,3003.0,572.7947,572.7947,566.5129,566.5129,3003.0
2024-10-22 09:40:00,570.19,570.44,568.2,570.44,1307.0,567.6478,567.8967,565.6666,567.8967,1307.0
2024-10-22 09:50:00,569.43,569.76,569.19,569.19,564.0,566.8912,567.2197,566.6522,566.6522,564.0
2024-10-22 10:00:00,568.07,569.51,566.73,568.11,1279.0,565.5372,566.9708,564.2032,565.577,1279.0
2024-10-22 10:10:00,568.03,568.66,567.83,568.63,1290.0,565.4974,566.1246,565.2983,566.0947,1290.0
2024-10-22 10:20:00,567.33,567.67,566.84,566.84,400.0,564.8005,565.139,564.3127,564.3127,400.0
2024-10-22 10:30:00,567.58,567.58,567.37,567.38,200.0,565.0494,565.0494,564.8403,564.8503,200.0
2024-10-22 10:40:00,567.38,568.07,565.28,565.77,4000.0,564.8503,565.5372,562.7597,563.2475,4000.0
2024-10-22 10:50:00,565.5,565.5,564.65,564.88,914.0,562.9787,562.9787,562.1325,562.3614,914.0
2024-10-22 11:00:00,564.5,565.27,563.82,565.26,2860.0,561.9831,562.7497,561.3062,562.7398,2860.0
2024-10-22 11:10:00,565.24,566.88,564.63,566.79,7585.0,562.7198,564.3525,562.1126,564.2629,7585.0
2024-10-22 11:20:00,567.5,567.88,567.08,567.4,1317.0,564.9698,565.3481,564.5516,564.8702,1317.0
2024-10-22 11:30:00,567.18,567.29,566.89,567.18,700.0,564.6512,564.7607,564.3625,564.6512,700.0
2024-10-22 11:40:00,566.67,567.57,566.67,567.57,656.0,564.1435,565.0395,564.1435,565.0395,656.0
2024-10-22 11:50:00,567.84,568.09,567.81,567.82,1305.0,565.3082,565.5571,565.2784,565.2883,1305.0
2024-10-22 12:00:00,567.42,568.23,567.42,567.97,875.0,564.8901,565.6965,564.8901,565.4377,875.0
2024-10-22 12:10:00,567.8,567.88,567.8,567.88,500.0,565.2684,565.3481,565.2684,565.3481,500.0
2024-10-22 12:20:00,567.47,567.95,567.46,567.58,835.0,564.9399,565.4178,564.9299,565.0494,835.0
2024-10-22 12:30:00,567.77,568.3,567.77,567.95,1804.0,565.2386,565.7662,565.2386,565.4178,1804.0
2024-10-22 12:40:00,567.95,567.95,567.3,567.45,1000.0,565.4178,565.4178,564.7707,564.92,1000.0
2024-10-22 12:50:00,567.5,567.5,566.84,567.36,1357.0,564.9698,564.9698,564.3127,564.8304,1357.0
2024-10-22 13:00:00,567.29,567.87,566.29,566.51,5208.0,564.7607,565.3381,563.7652,563.9842,5208.0
2024-10-22 13:10:00,566.04,566.04,565.47,565.47,600.0,563.5163,563.5163,562.9488,562.9488,600.0
2024-10-22 13:20:00,565.73,566.32,565.72,566.32,820.0,563.2077,563.795,563.1977,563.795,820.0
2024-10-22 13:30:00,566.8,568.36,566.27,568.36,1915.0,564.2729,565.8259,563.7452,565.8259,1915.0
2024-10-22 13:40:00,567.86,569.46,567.85,569.46,3037.0,565.3282,566.921,565.3182,566.921,3037.0
2024-10-22 13:50:00,569.64,569.64,568.72,568.79,500.0,567.1002,567.1002,566.1843,566.254,500.0
2024-10-22 14:00:00,568.81,569.03,568.54,568.54,1000.0,566.2739,566.4929,566.0051,566.0051,1000.0
2024-10-22 14:10:00,568.78,568.78,567.9,568.3,2512.0,566.2441,566.2441,565.368,565.7662,2512.0
2024-10-22 14:20:00,568.15,568.43,568.07,568.24,900.0,565.6169,565.8956,565.5372,565.7065,900.0
2024-10-22 14:30:00,568.2,568.2,567.28,567.29,1370.0,565.6666,565.6666,564.7507,564.7607,1370.0
2024-10-22 14:40:00,567.13,567.13,567.07,567.08,400.0,564.6014,564.6014,564.5417,564.5516,400.0
2024-10-22 14:50:00,567.31,567.39,565.81,565.81,1623.0,564.7806,564.8603,563.2873,563.2873,1623.0
2024-10-22 15:00:00,565.22,565.73,565.0,565.23,2790.0,562.6999,563.2077,562.4809,562.7099,2790.0
2024-10-22 15:10:00,565.8,566.53,565.56,566.11,1257.0,563.2773,564.0041,563.0384,563.586,1257.0
2024-10-22 15:20:00,566.11,566.11,564.77,564.77,3052.0,563.586,563.586,562.2519,562.2519,3052.0
2024-10-22 15:30:00,565.07,565.07,563.7,563.83,7700.0,562.5506,562.5506,561.1867,561.3161,7700.0
2024-10-22 15:40:00,563.6,563.97,561.76,562.77,18615.0,561.0872,561.4555,559.2554,560.2609,18615.0
2024-10-22 15:50:00,562.6,562.89,560.64,560.94,24767.0,560.0916,560.3803,558.1403,558.439,24767.0
2024-10-23 09:30:00,559.84,563.59,559.84,561.42,2800.0,557.3439,561.0772,557.3439,558.9169,2800.0
2024-10-23 09:40:00,559.83,564.33,559.21,564.33,800.0,557.334,561.8139,556.7167,561.8139,800.0
2024-10-23 09:50:00,563.51,563.51,562.41,562.62,1906.0,560.9976,560.9976,559.9025,560.1115,1906.0
2024-10-23 10:00:00,563.32,563.44,560.78,562.6,2265.0,560.8084,560.9279,558.2797,560.0916,2265.0
2024-10-23 10:10:00,562.55,562.56,558.5,558.5,876.0,560.0418,560.0518,556.0099,556.0099,876.0
2024-10-23 10:20:00,558.33,559.3,558.3,559.3,540.0,555.8406,556.8063,555.8108,556.8063,540.0
2024-10-23 10:30:00,560.34,560.34,558.67,559.17,1196.0,557.8417,557.8417,556.1791,556.6769,1196.0
2024-10-23 10:40:00,560.24,560.96,560.24,560.96,1291.0,557.7421,558.4589,557.7421,558.4589,1291.0
2024-10-23 10:50:00,560.26,560.26,559.23,559.92,904.0,557.762,557.762,556.7366,557.4236,904.0
2024-10-23 11:00:00,559.92,560.28,559.82,560.28,700.0,557.4236,557.782,557.324,557.782,700.0
2024-10-23 11:10:00,560.3,560.3,559.31,559.32,2157.0,557.8019,557.8019,556.8163,556.8262,2157.0
2024-10-23 11:20:00,559.34,559.34,557.87,557.87,1687.0,556.8461,556.8461,555.3827,555.3827,1687.0
2024-10-23 11:30:00,558.3,558.83,558.09,558.46,600.0,555.8108,556.3384,555.6017,555.9701,600.0
2024-10-23 11:40:00,558.08,558.18,557.72,557.98,738.0,555.5918,555.6913,555.2334,555.4922,738.0
2024-10-23 11:50:00,557.98,560.03,557.98,560.02,1386.0,555.4922,557.5331,555.4922,557.5231,1386.0
2024-10-23 12:00:00,560.99,560.99,560.55,560.56,500.0,558.4888,558.4888,558.0508,558.0607,500.0
2024-10-23 12:10:00,559.72,559.72,558.66,558.66,541.0,557.2245,557.2245,556.1692,556.1692,541.0
2024-10-23 12:20:00,558.88,558.88,558.75,558.75,306.0,556.3882,556.3882,556.2588,556.2588,306.0
2024-10-23 12:30:00,557.9,559.01,557.9,559.0,2333.0,555.4126,556.5176,555.4126,556.5077,2333.0
2024-10-23 12:40:00,559.07,559.51,559.07,559.28,678.0,556.5773,557.0154,556.5773,556.7864,678.0
2024-10-23 12:50:00,560.13,561.53,560.12,561.4,2700.0,557.6326,559.0264,557.6227,558.897,2700.0
2024-10-23 13:00:00,561.69,561.69,560.61,561.08,5730.0,559.1857,559.1857,558.1105,558.5784,5730.0
2024-10-23 13:10:00,561.09,561.19,559.48,559.48,3496.0,558.5883,558.6879,556.9855,556.9855,3496.0
2024-10-23 13:20:00,559.74,559.75,558.87,558.87,474.0,557.2444,557.2543,556.3782,556.3782,474.0
2024-10-23 13:30:00,558.46,558.46,558.46,558.46,100.0,555.9701,555.9701,555.9701,555.9701,100.0
2024-10-23 13:40:00,558.02,559.14,558.02,559.02,900.0,555.532,556.647,555.532,556.5276,900.0
2024-10-23 13:50:00,559.04,559.07,558.79,558.79,400.0,556.5475,556.5773,556.2986,556.2986,400.0
2024-10-23 14:00:00,558.5,558.5,558.02,558.02,620.0,556.0099,556.0099,555.532,555.532,620.0
2024-10-23 14:10:00,557.44,557.44,556.31,556.31,3292.0,554.9546,554.9546,553.8297,553.8297,3292.0
2024-10-23 14:20:00,557.37,557.61,556.72,557.09,2341.0,554.8849,555.1239,554.2378,554.6062,2341.0
2024-10-23 14:30:00,557.65,559.34,557.45,559.29,1167.0,555.1637,556.8461,554.9646,556.7964,1167.0
2024-10-23 14:40:00,558.81,559.25,558.37,558.47,3066.0,556.3185,556.7565,555.8805,555.98,3066.0
2024-10-23 14:50:00,559.05,559.78,559.05,559.77,800.0,556.5574,557.2842,556.5574,557.2742,800.0
2024-10-23 15:00:00,559.35,559.36,559.13,559.21,1486.0,556.8561,556.8661,556.6371,556.7167,1486.0
2024-10-23 15:10:00,559.76,560.34,559.07,560.34,6386.0,557.2643,557.8417,556.5773,557.8417,6386.0
2024-10-23 15:20:00,560.5,561.68,560.23,561.68,1750.0,558.001,559.1757,557.7322,559.1757,1750.0
2024-10-23 15:30:00,561.33,562.18,560.88,561.97,8060.0,558.8273,559.6735,558.3793,559.4644,8060.0
2024-10-23 15:40:00,562.0,563.8,561.64,562.09,13245.0,559.4943,561.2863,559.1359,559.5839,13245.0
2024-10-23 15:50:00,562.36,563.73,562.01,562.71,23131.0,559.8527,561.2166,559.5042,560.2011,23131.0
2024-10-24 09:30:00,562.58,562.69,559.51,559.65,3719.0,560.0717,560.1812,557.0154,557.1548,3719.0
2024-10-24 09:40:00,560.25,563.22,559.63,563.12,2667.0,557.7521,560.7088,557.1349,560.6093,2667.0
2024-10-24 09:50:00,562.63,566.5,562.63,565.67,2362.0,560.1215,563.9742,560.1215,563.1479,2362.0
2024-10-24 10:00:00,566.31,567.06,565.02,566.13,1096.0,563.7851,564.5317,562.5008,563.6059,1096.0
2024-10-24 10:10:00,565.96,566.7,565.15,566.6,4685.0,563.4366,564.1733,562.6302,564.0738,4685.0
2024-10-24 10:20:00,566.62,569.78,566.62,568.9,2546.0,564.0937,567.2396,564.0937,566.3635,2546.0
2024-10-24 10:30:00,569.75,570.01,568.32,569.28,4584.0,567.2097,567.4686,565.7861,566.7418,4584.0
2024-10-24 10:40:00,568.88,569.5,567.54,567.54,4988.0,566.3436,566.9608,565.0096,565.0096,4988.0
2024-10-24 10:50:00,567.49,568.77,566.98,568.77,1240.0,564.9598,566.2341,564.4521,566.2341,1240.0
2024-10-24 11:00:00,568.92,568.98,566.69,567.12,7087.0,566.3834,566.4432,564.1634,564.5915,7087.0
2024-10-24 11:10:00,567.12,568.06,567.11,567.59,951.0,564.5915,565.5273,564.5815,565.0594,951.0
2024-10-24 11:20:00,567.46,567.46,565.66,565.66,4317.0,564.9299,564.9299,563.138,563.138,4317.0
2024-10-24 11:30:00,565.36,565.36,563.99,563.99,1725.0,562.8393,562.8393,561.4754,561.4754,1725.0
2024-10-24 11:40:00,564.1,564.1,564.09,564.09,200.0,561.5849,561.5849,561.575,561.575,200.0
2024-10-24 11:50:00,564.13,565.73,564.12,565.43,2812.0,561.6148,563.2077,561.6048,562.909,2812.0
2024-10-24 12:00:00,565.87,565.87,564.41,564.84,1599.0,563.347,563.347,561.8935,562.3216,1599.0
2024-10-24 12:10:00,564.49,564.52,563.99,564.21,1537.0,561.9732,562.0031,561.4754,561.6944,1537.0
2024-10-24 12:20:00,564.37,565.98,564.37,565.98,2968.0,561.8537,563.4565,561.8537,563.4565,2968.0
2024-10-24 12:30:00,566.21,567.13,565.99,566.87,1114.0,563.6855,564.6014,563.4665,564.3426,1114.0
2024-10-24 12:40:00,567.32,567.51,566.52,567.51,1542.0,564.7906,564.9797,563.9941,564.9797,1542.0
2024-10-24 12:50:00,567.57,568.59,567.57,568.04,1900.0,565.0395,566.0549,565.0395,565.5074,1900.0
2024-10-24 13:00:00,568.14,568.71,568.14,568.71,600.0,565.6069,566.1744,565.6069,566.1744,600.0
2024-10-24 13:10:00,569.06,569.41,569.06,569.17,1600.0,566.5228,566.8712,566.5228,566.6323,1600.0
2024-10-24 13:20:00,569.25,570.61,569.21,570.61,1900.0,566.712,568.0659,566.6721,568.0659,1900.0
2024-10-24 13:30:00,570.15,570.39,569.47,569.48,2037.0,567.6079,567.8469,566.931,566.9409,2037.0
2024-10-24 13:40:00,569.99,569.99,568.64,568.64,2070.0,567.4487,567.4487,566.1047,566.1047,2070.0
2024-10-24 13:50:00,568.52,568.65,568.06,568.09,2457.0,565.9852,566.1146,565.5273,565.5571,2457.0
2024-10-24 14:00:00,567.92,568.5,567.74,567.89,2342.0,565.3879,565.9653,565.2087,565.358,2342.0
2024-10-24 14:10:00,567.4,568.2,567.4,567.72,640.0,564.8702,565.6666,564.8702,565.1888,640.0
2024-10-24 14:20:00,568.3,568.3,567.38,567.38,1568.0,565.7662,565.7662,564.8503,564.8503,1568.0
2024-10-24 14:30:00,567.51,567.51,566.87,567.19,2175.0,564.9797,564.9797,564.3426,564.6611,2175.0
2024-10-24 14:40:00,567.08,567.49,566.76,567.49,1158.0,564.5516,564.9598,564.2331,564.9598,1158.0
2024-10-24 14:50:00,567.65,571.33,567.4,570.06,18179.0,565.1191,568.7827,564.8702,567.5183,18179.0
2024-10-24 15:00:00,569.92,570.08,567.3,568.67,4831.0,567.379,567.5383,564.7707,566.1345,4831.0
2024-10-24 15:10:00,569.36,570.02,568.81,568.82,1380.0,566.8215,567.4785,566.2739,566.2839,1380.0
2024-10-24 15:20:00,569.21,570.31,569.16,570.12,1489.0,566.6721,567.7672,566.6224,567.5781,1489.0
2024-10-24 15:30:00,570.12,570.69,569.52,569.63,4734.0,567.5781,568.1455,566.9808,567.0903,4734.0
2024-10-24 15:40:00,570.35,570.84,570.27,570.45,4572.0,567.8071,568.2949,567.7274,567.9066,4572.0
2024-10-24 15:50:00,570.46,571.95,569.91,570.36,17460.0,567.9166,569.3999,567.369,567.817,17460.0
2024-10-25 09:30:00,577.75,577.75,573.34,574.91,7751.0,575.1741,575.1741,570.7837,572.3467,7751.0
2024-10-25 09:40:00,577.59,578.47,576.1,576.85,1327.0,575.0148,575.8909,573.5314,574.2781,1327.0
2024-10-25 09:50:00,576.85,577.98,575.59,576.71,1896.0,574.2781,575.403,573.0237,574.1387,1896.0
2024-10-25 10:00:00,577.25,579.44,576.95,579.44,2239.0,574.6763,576.8565,574.3776,576.8565,2239.0
2024-10-25 10:10:00,579.44,580.28,578.94,579.04,9002.0,576.8565,577.6928,576.3588,576.4583,9002.0
2024-10-25 10:20:00,578.13,578.91,578.13,578.91,2704.0,575.5524,576.3289,575.5524,576.3289,2704.0
2024-10-25 10:30:00,579.7,580.26,578.43,578.44,4100.0,577.1154,577.6729,575.851,575.861,4100.0
2024-10-25 10:40:00,579.01,579.19,577.87,578.34,1822.0,576.4284,576.6076,575.2935,575.7614,1822.0
2024-10-25 10:50:00,578.88,578.88,575.85,575.85,4293.0,576.299,576.299,573.2825,573.2825,4293.0
2024-10-25 11:00:00,575.3,575.3,573.06,574.19,5738.0,572.735,572.735,570.505,571.6299,5738.0
2024-10-25 11:10:00,574.85,575.39,574.85,575.38,1267.0,572.287,572.8246,572.287,572.8146,1267.0
2024-10-25 11:20:00,575.38,576.16,575.37,575.83,2315.0,572.8146,573.5912,572.8047,573.2626,2315.0
2024-10-25 11:30:00,575.58,575.96,574.8,574.8,6334.0,573.0137,573.392,572.2372,572.2372,6334.0
2024-10-25 11:40:00,573.63,573.63,572.58,573.32,1208.0,571.0724,571.0724,570.0271,570.7638,1208.0
2024-10-25 11:50:00,573.6,573.6,572.28,572.29,722.0,571.0426,571.0426,569.7285,569.7384,722.0
2024-10-25 12:00:00,571.85,572.58,570.82,571.44,1291.0,569.3004,570.0271,568.275,568.8922,1291.0
2024-10-25 12:10:00,571.44,571.44,571.44,571.44,0.0,568.8922,568.8922,568.8922,568.8922,0.0
2024-10-25 12:20:00,571.36,572.16,571.36,572.16,1141.0,568.8126,569.609,568.8126,569.609,1141.0
2024-10-25 12:30:00,572.1,572.62,571.99,571.99,961.0,569.5493,570.0669,569.4397,569.4397,961.0
2024-10-25 12:40:00,572.07,572.07,570.86,570.87,500.0,569.5194,569.5194,568.3148,568.3247,500.0
2024-10-25 12:50:00,570.34,570.35,570.11,570.12,238.0,567.7971,567.8071,567.5681,567.5781,238.0
2024-10-25 13:00:00,569.57,570.72,569.57,570.42,642.0,567.0305,568.1754,567.0305,567.8767,642.0
2024-10-25 13:10:00,570.94,570.94,570.14,570.14,862.0,568.3944,568.3944,567.598,567.598,862.0
2024-10-25 13:20:00,569.36,569.42,569.36,569.42,200.0,566.8215,566.8812,566.8215,566.8812,200.0
2024-10-25 13:30:00,568.93,568.93,568.92,568.93,498.0,566.3934,566.3934,566.3834,566.3934,498.0
2024-10-25 13:40:00,568.26,568.9,567.64,568.84,827.0,565.7264,566.3635,565.1091,566.3038,827.0
2024-10-25 13:50:00,569.1,569.76,569.1,569.76,300.0,566.5626,567.2197,566.5626,567.2197,300.0
2024-10-25 14:00:00,569.01,569.24,568.59,569.03,630.0,566.473,566.702,566.0549,566.4929,630.0
2024-10-25 14:10:00,568.53,569.18,567.88,568.7,928.0,565.9952,566.6423,565.3481,566.1644,928.0
2024-10-25 14:20:00,570.12,570.12,569.52,570.04,500.0,567.5781,567.5781,566.9808,567.4984,500.0
2024-10-25 14:30:00,569.76,570.04,569.76,569.93,600.0,567.2197,567.4984,567.2197,567.3889,600.0
2024-10-25 14:40:00,570.83,571.2,570.07,571.2,2017.0,568.2849,568.6533,567.5283,568.6533,2017.0
2024-10-25 14:50:00,570.71,571.01,570.4,570.4,1363.0,568.1655,568.4641,567.8568,567.8568,1363.0
2024-10-25 15:00:00,570.09,571.04,570.05,570.05,1279.0,567.5482,568.494,567.5084,567.5084,1279.0
2024-10-25 15:10:00,569.44,569.86,569.44,569.63,1039.0,566.9011,567.3192,566.9011,567.0903,1039.0
2024-10-25 15:20:00,569.38,569.64,569.38,569.64,300.0,566.8414,567.1002,566.8414,567.1002,300.0
2024-10-25 15:30:00,569.05,569.17,568.6,569.17,962.0,566.5129,566.6323,566.0649,566.6323,962.0
2024-10-25 15:40:00,568.81,569.69,568.31,569.58,3732.0,566.2739,567.15,565.7762,567.0405,3732.0
2024-10-25 15:50:00,569.18,570.56,569.18,569.97,10275.0,566.6423,568.0161,566.6423,567.4288,10275.0
2024-10-28 09:30:00,574.47,575.17,573.4,574.88,3184.0,571.9087,572.6056,570.8435,572.3169,3184.0
2024-10-28 09:40:00,574.88,577.95,574.88,577.95,11116.0,572.3169,575.3732,572.3169,575.3732,11116.0
2024-10-28 09:50:00,577.4,579.53,576.47,576.47,13940.0,574.8256,576.9461,573.8998,573.8998,13940.0
2024-10-28 10:00:00,576.22,576.22,575.14,575.27,1611.0,573.6509,573.6509,572.5757,572.7051,1611.0
2024-10-28 10:10:00,575.17,575.78,573.32,575.28,8055.0,572.6056,573.2128,570.7638,572.7151,8055.0
2024-10-28 10:20:00,574.68,576.08,574.64,575.49,3511.0,572.1178,573.5115,572.0779,572.9241,3511.0
2024-10-28 10:30:00,575.49,578.17,575.49,577.86,2291.0,572.9241,575.5922,572.9241,575.2836,2291.0
2024-10-28 10:40:00,577.49,578.23,575.97,578.23,4017.0,574.9152,575.6519,573.402,575.6519,4017.0
2024-10-28 10:50:00,577.74,577.74,577.73,577.74,607.0,575.1641,575.1641,575.1542,575.1641,607.0
2024-10-28 11:00:00,577.74,577.75,577.73,577.75,709.0,575.1641,575.1741,575.1542,575.1741,709.0
2024-10-28 11:10:00,577.96,578.81,577.55,578.81,1807.0,575.3831,576.2293,574.975,576.2293,1807.0
2024-10-28 11:20:00,579.01,579.91,578.5,579.04,1708.0,576.4284,577.3244,575.9207,576.4583,1708.0
2024-10-28 11:30:00,579.64,579.65,576.81,576.81,2632.0,577.0556,577.0656,574.2383,574.2383,2632.0
2024-10-28 11:40:00,576.51,576.61,576.51,576.61,224.0,573.9396,574.0391,573.9396,574.0391,224.0
2024-10-28 11:50:00,576.61,577.0,575.2,575.29,3403.0,574.0391,574.4274,572.6354,572.725,3403.0
2024-10-28 12:00:00,575.28,575.51,575.07,575.08,805.0,572.7151,572.9441,572.506,572.516,805.0
2024-10-28 12:10:00,575.39,577.17,575.39,577.17,1278.0,572.8246,574.5966,572.8246,574.5966,1278.0
2024-10-28 12:20:00,577.54,578.12,577.37,577.76,610.0,574.965,575.5424,574.7958,575.184,610.0
2024-10-28 12:30:00,577.76,577.76,576.95,577.2,1700.0,575.184,575.184,574.3776,574.6265,1700.0
2024-10-28 12:40:00,577.19,577.54,576.76,577.45,1736.0,574.6166,574.965,574.1885,574.8754,1736.0
2024-10-28 12:50:00,577.57,578.42,577.57,578.42,1000.0,574.9949,575.8411,574.9949,575.8411,1000.0
2024-10-28 13:00:00,578.47,578.81,577.9,578.37,7139.0,575.8909,576.2293,575.3234,575.7913,7139.0
2024-10-28 13:10:00,578.33,578.41,578.0,578.41,1388.0,575.7515,575.8311,575.4229,575.8311,1388.0
2024-10-28 13:20:00,578.03,578.69,577.98,578.46,1407.0,575.4528,576.1099,575.403,575.8809,1407.0
2024-10-28 13:30:00,578.47,579.01,578.46,578.91,1885.0,575.8909,576.4284,575.8809,576.3289,1885.0
2024-10-28 13:40:00,578.47,578.61,577.75,578.17,3792.0,575.8909,576.0302,575.1741,575.5922,3792.0
2024-10-28 13:50:00,578.17,578.17,577.71,577.71,800.0,575.5922,575.5922,575.1342,575.1342,800.0
2024-10-28 14:00:00,577.69,578.26,577.14,578.25,2956.0,575.1143,575.6818,574.5668,575.6718,2956.0
2024-10-28 14:10:00,578.26,578.29,577.87,578.19,2000.0,575.6818,575.7117,575.2935,575.6121,2000.0
2024-10-28 14:20:00,578.45,578.99,578.24,578.24,3245.0,575.8709,576.4085,575.6619,575.6619,3245.0
2024-10-28 14:30:00,578.3,578.51,577.98,578.11,2284.0,575.7216,575.9307,575.403,575.5325,2284.0
2024-10-28 14:40:00,578.49,578.71,577.31,577.5,2550.0,575.9108,576.1298,574.736,574.9252,2550.0
2024-10-28 14:50:00,577.44,578.52,577.27,577.75,5002.0,574.8654,575.9406,574.6962,575.1741,5002.0
2024-10-28 15:00:00,577.87,578.85,577.26,577.26,4035.0,575.2935,576.2692,574.6862,574.6862,4035.0
2024-10-28 15:10:00,577.26,577.26,576.99,577.11,2028.0,574.6862,574.6862,574.4175,574.5369,2028.0
2024-10-28 15:20:00,577.34,578.65,577.33,578.65,3709.0,574.7659,576.0701,574.7559,576.0701,3709.0
2024-10-28 15:30:00,578.65,578.94,577.83,577.85,3669.0,576.0701,576.3588,575.2537,575.2736,3669.0
2024-10-28 15:40:00,577.75,578.78,577.67,577.67,3311.0,575.1741,576.1995,575.0944,575.0944,3311.0
2024-10-28 15:50:00,578.23,579.37,578.23,578.46,23021.0,575.6519,576.7868,575.6519,575.8809,23021.0
2024-10-29 09:30:00,574.23,574.23,571.91,571.92,4107.0,571.6698,571.6698,569.3601,569.3701,4107.0
2024-10-29 09:40:00,573.13,573.13,571.2,572.07,2679.0,570.5747,570.5747,568.6533,569.5194,2679.0
2024-10-29 09:50:00,571.96,572.37,571.13,572.37,1544.0,569.4099,569.8181,568.5836,569.8181,1544.0
2024-10-29 10:00:00,572.37,575.84,572.37,575.1,2335.0,569.8181,573.2726,569.8181,572.5359,2335.0
2024-10-29 10:10:00,574.88,575.0,574.86,574.86,583.0,572.3169,572.4363,572.2969,572.2969,583.0
2024-10-29 10:20:00,574.85,577.2,574.33,575.8,3644.0,572.287,574.6265,571.7693,573.2328,3644.0
2024-10-29 10:30:00,574.73,577.79,574.72,577.79,776.0,572.1675,575.2139,572.1576,575.2139,776.0
2024-10-29 10:40:00,577.27,577.27,577.27,577.27,300.0,574.6962,574.6962,574.6962,574.6962,300.0
2024-10-29 10:50:00,578.03,578.89,577.15,578.88,2442.0,575.4528,576.309,574.5767,576.299,2442.0
2024-10-29 11:00:00,578.55,578.55,575.98,575.98,4547.0,575.9705,575.9705,573.412,573.412,4547.0
2024-10-29 11:10:00,576.37,577.13,576.35,576.95,5816.0,573.8002,574.5568,573.7803,574.3776,5816.0
2024-10-29 11:20:00,576.71,577.92,576.41,576.85,9271.0,574.1387,575.3433,573.84,574.2781,9271.0
2024-10-29 11:30:00,576.85,577.28,576.4,577.04,8278.0,574.2781,574.7062,573.8301,574.4672,8278.0
2024-10-29 11:40:00,577.38,578.9,577.38,578.35,2179.0,574.8057,576.3189,574.8057,575.7714,2179.0
2024-10-29 11:50:00,578.38,578.67,578.13,578.64,1647.0,575.8013,576.09,575.5524,576.0601,1647.0
2024-10-29 12:00:00,578.62,578.62,578.13,578.51,1475.0,576.0402,576.0402,575.5524,575.9307,1475.0
2024-10-29 12:10:00,578.86,579.34,578.86,579.22,1059.0,576.2791,576.757,576.2791,576.6375,1059.0
2024-10-29 12:20:00,578.92,579.35,578.49,578.5,12155.0,576.3388,576.7669,575.9108,575.9207,12155.0
2024-10-29 12:30:00,578.26,580.0,578.26,579.87,2757.0,575.6818,577.414,575.6818,577.2846,2757.0
2024-10-29 12:40:00,579.82,579.87,578.55,578.55,5359.0,577.2348,577.2846,575.9705,575.9705,5359.0
2024-10-29 12:50:00,578.01,578.87,577.99,578.36,1267.0,575.4329,576.2891,575.413,575.7813,1267.0
2024-10-29 13:00:00,578.36,578.78,578.33,578.68,2562.0,575.7813,576.1995,575.7515,576.0999,2562.0
2024-10-29 13:10:00,578.68,578.68,578.3,578.68,1608.0,576.0999,576.0999,575.7216,576.0999,1608.0
2024-10-29 13:20:00,578.62,578.97,578.62,578.95,350.0,576.0402,576.3886,576.0402,576.3687,350.0
2024-10-29 13:30:00,578.59,578.59,577.63,577.63,1623.0,576.0103,576.0103,575.0546,575.0546,1623.0
2024-10-29 13:40:00,578.2,579.34,578.2,579.26,2550.0,575.6221,576.757,575.6221,576.6773,2550.0
2024-10-29 13:50:00,579.88,580.41,579.68,580.41,1313.0,577.2946,577.8222,577.0955,577.8222,1313.0
2024-10-29 14:00:00,580.28,580.85,580.04,580.3,6918.0,577.6928,578.2602,577.4539,577.7127,6918.0
2024-10-29 14:10:00,580.3,581.53,580.01,581.22,5046.0,577.7127,578.9372,577.424,578.6286,5046.0
2024-10-29 14:20:00,581.38,582.24,581.21,581.83,4524.0,578.7879,579.644,578.6186,579.2359,4524.0
2024-10-29 14:30:00,581.8,584.12,581.79,583.9,3465.0,579.206,581.5157,579.1961,581.2966,3465.0
2024-10-29 14:40:00,583.49,583.99,582.99,583.4,16798.0,580.8885,581.3862,580.3907,580.7989,16798.0
2024-10-29 14:50:00,583.52,583.65,582.47,582.7,1981.0,580.9183,581.0478,579.873,580.102,1981.0
2024-10-29 15:00:00,582.72,583.37,582.69,583.07,6400.0,580.1219,580.769,580.092,580.4703,6400.0
2024-10-29 15:10:00,582.73,583.27,582.1,582.24,13509.0,580.1319,580.6695,579.5047,579.644,13509.0
2024-10-29 15:20:00,582.32,582.44,580.24,581.5,15104.0,579.7237,579.8432,577.653,578.9073,15104.0
2024-10-29 15:30:00,581.27,582.37,581.0,581.75,8692.0,578.6784,579.7735,578.4096,579.1562,8692.0
2024-10-29 15:40:00,581.57,582.46,581.57,581.97,11015.0,578.977,579.8631,578.977,579.3752,11015.0
2024-10-29 15:50:00,581.94,584.26,581.42,583.89,62173.0,579.3454,581.655,578.8277,581.2867,62173.0
2024-10-30 09:30:00,583.0,605.85,575.21,603.52,34972.0,580.4007,603.1488,572.6454,600.8292,34972.0
2024-10-30 09:40:00,603.45,607.22,597.46,600.19,23179.0,600.7595,604.5127,594.7962,597.514,23179.0
2024-10-30 09:50:00,600.81,601.46,597.63,599.98,10746.0,598.1312,598.7784,594.9654,597.3049,10746.0
2024-10-30 10:00:00,600.48,601.23,596.93,599.94,21781.0,597.8027,598.5494,594.2685,597.2651,21781.0
2024-10-30 10:10:00,599.2,601.44,599.1,600.35,8208.0,596.5284,598.7584,596.4289,597.6733,8208.0
2024-10-30 10:20:00,601.26,601.26,596.18,596.63,10137.0,598.5792,598.5792,593.5219,593.9699,10137.0
2024-10-30 10:30:00,596.65,596.66,594.34,596.26,6085.0,593.9898,593.9998,591.6901,593.6015,6085.0
2024-10-30 10:40:00,595.15,596.93,594.06,596.9,7572.0,592.4965,594.2685,591.4113,594.2387,7572.0
2024-10-30 10:50:00,597.9,602.03,597.33,601.16,20921.0,595.2342,599.3458,594.6668,598.4797,20921.0
2024-10-30 11:00:00,600.8,602.49,599.63,602.18,5950.0,598.1213,599.8038,596.9565,599.4951,5950.0
2024-10-30 11:10:00,601.86,606.99,601.74,606.63,15974.0,599.1766,604.2837,599.0571,603.9253,15974.0
2024-10-30 11:20:00,606.63,606.88,604.96,606.84,10348.0,603.9253,604.1742,602.2627,604.1344,10348.0
2024-10-30 11:30:00,606.78,607.26,605.19,607.22,7493.0,604.0746,604.5525,602.4917,604.5127,7493.0
2024-10-30 11:40:00,607.79,609.31,606.39,606.39,14022.0,605.0801,606.5934,603.6864,603.6864,14022.0
2024-10-30 11:50:00,605.93,606.48,604.5,605.76,7308.0,603.2284,603.776,601.8048,603.0592,7308.0
2024-10-30 12:00:00,605.49,607.62,605.42,606.85,3478.0,602.7904,604.9109,602.7207,604.1443,3478.0
2024-10-30 12:10:00,606.48,608.0,606.46,606.48,4373.0,603.776,605.2892,603.7561,603.776,4373.0
2024-10-30 12:20:00,606.88,606.88,604.87,604.88,2480.0,604.1742,604.1742,602.1731,602.1831,2480.0
2024-10-30 12:30:00,604.88,605.6,603.5,604.86,5158.0,602.1831,602.8999,600.8093,602.1632,5158.0
2024-10-30 12:40:00,605.11,605.12,601.85,603.1,4847.0,602.4121,602.422,599.1666,600.411,4847.0
2024-10-30 12:50:00,603.22,604.17,602.84,603.27,3581.0,600.5305,601.4763,600.1522,600.5803,3581.0
2024-10-30 13:00:00,602.88,603.93,602.88,603.89,12700.0,600.192,601.2373,600.192,601.1975,12700.0
2024-10-30 13:10:00,603.84,607.04,603.27,606.94,6072.0,601.1477,604.3335,600.5803,604.2339,6072.0
2024-10-30 13:20:00,606.94,606.94,605.27,605.27,3925.0,604.2339,604.2339,602.5714,602.5714,3925.0
2024-10-30 13:30:00,605.24,605.24,602.54,603.25,3819.0,602.5415,602.5415,599.8535,600.5604,3819.0
2024-10-30 13:40:00,603.42,604.38,603.29,603.74,3920.0,600.7296,601.6853,600.6002,601.0482,3920.0
2024-10-30 13:50:00,603.77,605.42,603.77,605.03,5149.0,601.0781,602.7207,601.0781,602.3324,5149.0
2024-10-30 14:00:00,605.03,605.72,604.36,605.72,2596.0,602.3324,603.0194,601.6654,603.0194,2596.0
2024-10-30 14:10:00,606.85,607.27,606.63,607.09,6401.0,604.1443,604.5624,603.9253,604.3832,6401.0
2024-10-30 14:20:00,607.09,607.66,606.42,607.27,5267.0,604.3832,604.9507,603.7162,604.5624,5267.0
2024-10-30 14:30:00,607.24,609.06,607.23,608.72,6904.0,604.5326,606.3445,604.5226,606.006,6904.0
2024-10-30 14:40:00,608.69,609.05,607.79,609.0,6624.0,605.9761,606.3345,605.0801,606.2847,6624.0
2024-10-30 14:50:00,608.95,610.34,608.71,609.15,11770.0,606.235,607.6188,605.996,606.4341,11770.0
2024-10-30 15:00:00,608.84,609.22,607.85,609.22,9089.0,606.1254,606.5038,605.1399,606.5038,9089.0
2024-10-30 15:10:00,609.22,610.0,607.79,608.1,8244.0,606.5038,607.2803,605.0801,605.3887,8244.0
2024-10-30 15:20:00,608.27,608.44,606.3,606.3,7625.0,605.558,605.7272,603.5968,603.5968,7625.0
2024-10-30 15:30:00,606.47,606.64,604.22,606.09,14575.0,603.766,603.9353,601.526,603.3877,14575.0
2024-10-30 15:40:00,606.09,607.82,605.41,607.7,14729.0,603.3877,605.11,602.7107,604.9905,14729.0
2024-10-30 15:50:00,607.7,608.34,604.32,604.33,69299.0,604.9905,605.6277,601.6256,601.6356,69299.0
2024-10-31 09:30:00,596.63,601.53,596.63,599.36,4406.0,593.9699,598.848,593.9699,596.6877,4406.0
2024-10-31 09:40:00,600.64,600.65,595.7,598.33,31802.0,597.962,597.972,593.044,595.6623,31802.0
2024-10-31 09:50:00,598.7,599.32,596.44,599.22,10094.0,596.0307,596.6479,593.7807,596.5483,10094.0
2024-10-31 10:00:00,599.54,600.48,593.72,595.51,4635.0,596.8669,597.8027,591.0729,592.8549,4635.0
2024-10-31 10:10:00,595.51,598.54,594.76,596.34,7740.0,592.8549,595.8714,592.1082,593.6812,7740.0
2024-10-31 10:20:00,596.43,598.73,596.19,598.09,4297.0,593.7708,596.0605,593.5318,595.4234,4297.0
2024-10-31 10:30:00,597.95,600.48,597.48,597.48,16137.0,595.284,597.8027,594.8161,594.8161,16137.0
2024-10-31 10:40:00,597.3,597.3,595.57,595.57,1801.0,594.6369,594.6369,592.9146,592.9146,1801.0
2024-10-31 10:50:00,595.5,596.32,594.73,595.24,2257.0,592.8449,593.6613,592.0784,592.5861,2257.0
2024-10-31 11:00:00,595.15,595.63,594.6,594.6,2048.0,592.4965,592.9743,591.9489,591.9489,2048.0
2024-10-31 11:10:00,594.51,595.96,593.5,595.96,8228.0,591.8593,593.3029,590.8538,593.3029,8228.0
2024-10-31 11:20:00,595.42,596.43,594.37,594.63,3100.0,592.7653,593.7708,591.72,591.9788,3100.0
2024-10-31 11:30:00,595.05,596.56,595.04,596.05,2231.0,592.3969,593.9002,592.387,593.3925,2231.0
2024-10-31 11:40:00,595.94,597.99,595.93,597.67,2550.0,593.283,595.3238,593.273,595.0052,2550.0
2024-10-31 11:50:00,597.18,597.18,596.2,596.2,2269.0,594.5174,594.5174,593.5418,593.5418,2269.0
2024-10-31 12:00:00,596.43,596.73,595.06,596.45,2673.0,593.7708,594.0694,592.4069,593.7907,2673.0
2024-10-31 12:10:00,597.02,598.05,597.02,597.35,1818.0,594.3581,595.3836,594.3581,594.6867,1818.0
2024-10-31 12:20:00,597.74,598.57,597.03,597.66,3295.0,595.0749,595.9012,594.3681,594.9953,3295.0
2024-10-31 12:30:00,597.66,598.17,596.1,596.23,1500.0,594.9953,595.503,593.4422,593.5717,1500.0
2024-10-31 12:40:00,596.71,597.67,596.71,596.99,2171.0,594.0495,595.0052,594.0495,594.3283,2171.0
2024-10-31 12:50:00,596.99,597.51,596.74,597.19,1086.0,594.3283,594.846,594.0794,594.5274,1086.0
2024-10-31 13:00:00,597.15,598.23,597.15,598.23,1820.0,594.4876,595.5628,594.4876,595.5628,1820.0
2024-10-31 13:10:00,598.0,598.24,597.41,597.41,1300.0,595.3338,595.5727,594.7464,594.7464,1300.0
2024-10-31 13:20:00,597.31,598.03,596.91,597.38,3712.0,594.6469,595.3636,594.2486,594.7165,3712.0
2024-10-31 13:30:00,597.31,597.68,596.9,597.3,5146.0,594.6469,595.0152,594.2387,594.6369,5146.0
2024-10-31 13:40:00,597.21,597.69,596.59,597.69,3229.0,594.5473,595.0252,593.9301,595.0252,3229.0
2024-10-31 13:50:00,597.16,597.69,597.11,597.4,2789.0,594.4975,595.0252,594.4477,594.7365,2789.0
2024-10-31 14:00:00,597.17,597.17,595.23,595.88,6062.0,594.5075,594.5075,592.5761,593.2232,6062.0
2024-10-31 14:10:00,596.26,596.31,595.54,595.54,2721.0,593.6015,593.6513,592.8847,592.8847,2721.0
2024-10-31 14:20:00,595.56,597.14,595.55,597.02,6607.0,592.9047,594.4776,592.8947,594.3581,6607.0
2024-10-31 14:30:00,597.02,597.09,595.98,596.46,5714.0,594.3581,594.4278,593.3228,593.8006,5714.0
2024-10-31 14:40:00,596.4,596.4,595.33,595.72,3803.0,593.7409,593.7409,592.6757,593.0639,3803.0
2024-10-31 14:50:00,595.7,596.52,595.63,596.51,3913.0,593.044,593.8604,592.9743,593.8504,3913.0
2024-10-31 15:00:00,596.87,596.99,596.45,596.81,3002.0,594.2088,594.3283,593.7907,594.1491,3002.0
2024-10-31 15:10:00,596.81,596.81,595.86,596.15,6897.0,594.1491,594.1491,593.2033,593.492,6897.0
2024-10-31 15:20:00,596.11,596.59,595.51,596.03,7714.0,593.4522,593.9301,592.8549,593.3726,7714.0
2024-10-31 15:30:00,596.12,596.16,595.33,596.0,5612.0,593.4622,593.502,592.6757,593.3427,5612.0
2024-10-31 15:40:00,595.77,596.53,595.28,596.2,10031.0,593.1137,593.8703,592.6259,593.5418,10031.0
2024-10-31 15:50:00,596.11,596.11,592.28,592.34,36840.0,593.4522,593.4522,589.6393,589.699,36840.0
2024-11-01 09:30:00,594.57,596.42,593.14,593.14,3292.0,591.9191,593.7608,590.4954,590.4954,3292.0
2024-11-01 09:40:00,593.45,594.67,588.03,591.04,4455.0,590.8041,592.0186,585.4082,588.4048,4455.0
2024-11-01 09:50:00,590.43,590.43,588.64,589.06,3041.0,587.7975,587.7975,586.0155,586.4336,3041.0
2024-11-01 10:00:00,588.65,589.7,586.89,589.7,6474.0,586.0255,587.0708,584.2733,587.0708,6474.0
2024-11-01 10:10:00,590.15,590.16,589.94,589.94,1838.0,587.5188,587.5287,587.3097,587.3097,1838.0
2024-11-01 10:20:00,590.6,591.52,590.38,591.12,4464.0,587.9668,588.8827,587.7478,588.4845,4464.0
2024-11-01 10:30:00,590.63,591.33,587.67,587.67,2007.0,587.9966,588.6935,585.0498,585.0498,2007.0
2024-11-01 10:40:00,588.1,588.75,587.21,587.99,3109.0,585.4779,586.125,584.5919,585.3684,3109.0
2024-11-01 10:50:00,587.47,589.22,587.45,588.32,4812.0,584.8507,586.5929,584.8308,585.6969,4812.0
2024-11-01 11:00:00,588.32,588.32,588.32,588.32,0.0,585.6969,585.6969,585.6969,585.6969,0.0
2024-11-01 11:10:00,588.1,588.13,587.0,587.63,2509.0,585.4779,585.5078,584.3828,585.01,2509.0
2024-11-01 11:20:00,587.45,587.47,585.74,587.14,5350.0,584.8308,584.8507,583.1284,584.5222,5350.0
2024-11-01 11:30:00,587.35,587.35,586.25,586.25,802.0,584.7313,584.7313,583.6362,583.6362,802.0
2024-11-01 11:40:00,586.49,586.49,584.1,585.58,3960.0,583.8751,583.8751,581.4958,582.9692,3960.0
2024-11-01 11:50:00,585.93,588.43,585.93,587.7,2518.0,583.3176,585.8064,583.3176,585.0797,2518.0
2024-11-01 12:00:00,588.04,588.43,587.59,588.43,1529.0,585.4182,585.8064,584.9702,585.8064,1529.0
2024-11-01 12:10:00,588.42,589.29,588.27,589.29,1125.0,585.7965,586.6626,585.6472,586.6626,1125.0
2024-11-01 12:20:00,588.88,588.91,586.69,586.69,1606.0,586.2544,586.2843,584.0742,584.0742,1606.0
2024-11-01 12:30:00,587.61,587.9,587.36,587.43,1477.0,584.9901,585.2788,584.7412,584.8109,1477.0
2024-11-01 12:40:00,586.4,586.4,585.28,585.28,784.0,583.7855,583.7855,582.6705,582.6705,784.0
2024-11-01 12:50:00,585.19,585.35,584.47,584.51,1325.0,582.5809,582.7402,581.8641,581.9039,1325.0
2024-11-01 13:00:00,584.73,585.11,584.01,584.01,2315.0,582.1229,582.5012,581.4062,581.4062,2315.0
2024-11-01 13:10:00,583.13,584.02,583.13,583.95,1621.0,580.5301,581.4161,580.5301,581.3464,1621.0
2024-11-01 13:20:00,583.95,584.1,583.34,583.74,3368.0,581.3464,581.4958,580.7391,581.1374,3368.0
2024-11-01 13:30:00,584.01,584.34,582.58,582.98,2953.0,581.4062,581.7347,579.9825,580.3807,2953.0
2024-11-01 13:40:00,583.23,583.25,582.6,582.81,1651.0,580.6296,580.6495,580.0024,580.2115,1651.0
2024-11-01 13:50:00,583.33,583.69,583.21,583.21,1424.0,580.7292,581.0876,580.6097,580.6097,1424.0
2024-11-01 14:00:00,583.36,584.22,583.18,583.92,3824.0,580.7591,581.6152,580.5799,581.3166,3824.0
2024-11-01 14:10:00,583.46,583.6,582.25,582.25,10283.0,580.8586,580.998,579.654,579.654,10283.0
2024-11-01 14:20:00,582.46,582.5,581.65,582.02,11390.0,579.8631,579.9029,579.0567,579.425,11390.0
2024-11-01 14:30:00,582.01,582.06,581.06,581.06,3001.0,579.4151,579.4648,578.4693,578.4693,3001.0
2024-11-01 14:40:00,581.5,581.97,581.11,581.97,2282.0,578.9073,579.3752,578.5191,579.3752,2282.0
2024-11-01 14:50:00,582.01,582.24,581.09,581.88,9909.0,579.4151,579.644,578.4992,579.2856,9909.0
2024-11-01 15:00:00,581.66,582.14,581.33,581.94,4909.0,579.0666,579.5445,578.7381,579.3454,4909.0
2024-11-01 15:10:00,581.67,582.23,581.67,582.09,5900.0,579.0766,579.6341,579.0766,579.4947,5900.0
2024-11-01 15:20:00,582.09,582.1,581.27,581.58,5148.0,579.4947,579.5047,578.6784,578.987,5148.0
2024-11-01 15:30:00,581.27,581.89,581.19,581.65,5175.0,578.6784,579.2956,578.5987,579.0567,5175.0
2024-11-01 15:40:00,581.88,582.1,581.3,581.57,7498.0,579.2856,579.5047,578.7082,578.977,7498.0
2024-11-01 15:50:00,581.51,581.65,580.05,580.14,47881.0,578.9173,579.0567,577.4638,577.5534,47881.0
2024-11-04 09:30:00,580.98,582.04,577.52,579.63,9605.0,578.3897,579.4449,574.9451,577.0457,9605.0
2024-11-04 09:40:00,580.5,582.58,579.6,581.32,9432.0,577.9118,579.9825,577.0158,578.7281,9432.0
2024-11-04 09:50:00,581.12,581.84,579.15,580.08,8532.0,578.529,579.2458,576.5678,577.4937,8532.0
2024-11-04 10:00:00,581.03,582.51,579.71,579.72,7228.0,578.4394,579.9128,577.1253,577.1353,7228.0
2024-11-04 10:10:00,580.73,581.39,579.89,580.07,2898.0,578.1408,578.7978,577.3045,577.4837,2898.0
2024-11-04 10:20:00,579.54,580.92,579.54,580.78,1885.0,576.9561,578.3299,576.9561,578.1906,1885.0
2024-11-04 10:30:00,580.66,581.89,580.66,581.75,1857.0,578.0711,579.2956,578.0711,579.1562,1857.0
2024-11-04 10:40:00,582.0,582.11,580.62,581.23,2351.0,579.4051,579.5146,578.0313,578.6385,2351.0
2024-11-04 10:50:00,581.43,582.23,581.22,581.7,1386.0,578.8377,579.6341,578.6286,579.1065,1386.0
2024-11-04 11:00:00,581.2,581.87,581.09,581.74,1186.0,578.6087,579.2757,578.4992,579.1463,1186.0
2024-11-04 11:10:00,581.77,582.22,580.37,580.37,511.0,579.1761,579.6241,577.7824,577.7824,511.0
2024-11-04 11:20:00,581.3,581.31,579.8,579.81,500.0,578.7082,578.7182,577.2149,577.2249,500.0
2024-11-04 11:30:00,580.14,580.14,579.07,579.08,400.0,577.5534,577.5534,576.4882,576.4981,400.0
2024-11-04 11:40:00,579.23,579.23,578.98,579.22,600.0,576.6475,576.6475,576.3986,576.6375,600.0
2024-11-04 11:50:00,578.61,579.82,578.59,579.82,2891.0,576.0302,577.2348,576.0103,577.2348,2891.0
2024-11-04 12:00:00,579.85,579.85,579.26,579.26,1082.0,577.2647,577.2647,576.6773,576.6773,1082.0
2024-11-04 12:10:00,579.33,579.8,579.33,579.75,400.0,576.747,577.2149,576.747,577.1651,400.0
2024-11-04 12:20:00,580.55,580.67,580.55,580.6,600.0,577.9616,578.081,577.9616,578.0114,600.0
2024-11-04 12:30:00,580.95,581.29,580.53,580.53,1002.0,578.3598,578.6983,577.9417,577.9417,1002.0
2024-11-04 12:40:00,580.45,581.25,580.45,580.96,514.0,577.862,578.6585,577.862,578.3698,514.0
2024-11-04 12:50:00,581.48,581.85,581.24,581.24,1052.0,578.8874,579.2558,578.6485,578.6485,1052.0
2024-11-04 13:00:00,580.3,580.39,579.45,579.45,800.0,577.7127,577.8023,576.8665,576.8665,800.0
2024-11-04 13:10:00,579.47,580.19,579.25,579.73,3251.0,576.8864,577.6032,576.6674,577.1452,3251.0
2024-11-04 13:20:00,579.73,579.73,579.01,579.01,1173.0,577.1452,577.1452,576.4284,576.4284,1173.0
2024-11-04 13:30:00,579.01,580.17,578.8,579.97,1170.0,576.4284,577.5833,576.2194,577.3842,1170.0
2024-11-04 13:40:00,580.09,580.73,580.09,580.55,507.0,577.5036,578.1408,577.5036,577.9616,507.0
2024-11-04 13:50:00,580.55,580.64,580.2,580.2,600.0,577.9616,578.0512,577.6131,577.6131,600.0
2024-11-04 14:00:00,580.33,580.87,580.15,580.87,2098.0,577.7426,578.2802,577.5634,578.2802,2098.0
2024-11-04 14:10:00,581.1,582.29,580.76,582.29,3396.0,578.5091,579.6938,578.1706,579.6938,3396.0
2024-11-04 14:20:00,582.66,582.66,580.89,580.89,1115.0,580.0622,580.0622,578.3001,578.3001,1115.0
2024-11-04 14:30:00,580.82,582.14,580.63,581.78,2752.0,578.2304,579.5445,578.0412,579.1861,2752.0
2024-11-04 14:40:00,581.83,581.83,581.04,581.04,1100.0,579.2359,579.2359,578.4494,578.4494,1100.0
2024-11-04 14:50:00,580.97,581.22,580.46,581.03,1519.0,578.3797,578.6286,577.872,578.4394,1519.0
2024-11-04 15:00:00,580.86,581.41,580.72,581.29,2020.0,578.2702,578.8177,578.1308,578.6983,2020.0
2024-11-04 15:10:00,581.22,581.44,581.11,581.18,1578.0,578.6286,578.8476,578.5191,578.5888,1578.0
2024-11-04 15:20:00,581.18,582.82,580.98,582.82,2320.0,578.5888,580.2215,578.3897,580.2215,2320.0
2024-11-04 15:30:00,582.32,582.45,581.14,581.18,2875.0,579.7237,579.8531,578.5489,578.5888,2875.0
2024-11-04 15:40:00,580.69,582.76,580.69,582.26,6188.0,578.101,580.1617,578.101,579.664,6188.0
2024-11-04 15:50:00,582.28,582.42,581.18,582.04,20607.0,579.6839,579.8232,578.5888,579.4449,20607.0
2024-11-05 09:30:00,580.11,581.2,580.11,581.2,1827.0,577.5235,578.6087,577.5235,578.6087,1827.0
2024-11-05 09:40:00,583.13,585.71,583.13,583.56,1770.0,580.5301,583.0986,580.5301,580.9582,1770.0
2024-11-05 09:50:00,583.6,586.28,582.71,585.99,6025.0,580.998,583.666,580.1119,583.3773,6025.0
2024-11-05 10:00:00,586.73,586.73,583.77,583.83,2351.0,584.114,584.114,581.1672,581.227,2351.0
2024-11-05 10:10:00,583.33,584.54,583.22,583.5,1615.0,580.7292,581.9338,580.6197,580.8984,1615.0
2024-11-05 10:20:00,583.15,584.53,583.15,583.7,1001.0,580.55,581.9238,580.55,581.0975,1001.0
2024-11-05 10:30:00,584.52,585.7,584.14,585.7,2991.0,581.9139,583.0886,581.5356,583.0886,2991.0
2024-11-05 10:40:00,585.46,585.46,584.9,585.17,1830.0,582.8497,582.8497,582.2922,582.561,1830.0
2024-11-05 10:50:00,585.17,585.17,585.17,585.17,0.0,582.561,582.561,582.561,582.561,0.0
2024-11-05 11:00:00,584.42,585.03,584.07,585.02,3050.0,581.8143,582.4216,581.4659,582.4116,3050.0
2024-11-05 11:10:00,584.94,585.49,584.13,585.49,4002.0,582.332,582.8796,581.5256,582.8796,4002.0
2024-11-05 11:20:00,585.49,587.13,585.17,586.02,22823.0,582.8796,584.5122,582.561,583.4072,22823.0
2024-11-05 11:30:00,586.04,586.62,584.62,585.05,35498.0,583.4271,584.0045,582.0134,582.4415,35498.0
2024-11-05 11:40:00,585.0,585.85,584.6,584.76,7592.0,582.3917,583.2379,581.9935,582.1528,7592.0
2024-11-05 11:50:00,584.61,584.99,583.22,583.23,7529.0,582.0035,582.3818,580.6197,580.6296,7529.0
2024-11-05 12:00:00,583.68,584.01,583.44,584.0,845.0,581.0776,581.4062,580.8387,581.3962,845.0
2024-11-05 12:10:00,583.57,583.57,581.98,582.86,700.0,580.9681,580.9681,579.3852,580.2613,700.0
2024-11-05 12:20:00,583.45,583.47,582.67,582.67,966.0,580.8486,580.8686,580.0721,580.0721,966.0
2024-11-05 12:30:00,582.77,583.02,582.77,583.01,941.0,580.1717,580.4206,580.1717,580.4106,941.0
2024-11-05 12:40:00,583.06,583.3,582.81,582.91,1247.0,580.4604,580.6993,580.2115,580.3111,1247.0
2024-11-05 12:50:00,582.89,583.33,582.88,582.99,2518.0,580.2911,580.7292,580.2812,580.3907,2518.0
2024-11-05 13:00:00,582.99,584.46,582.98,584.43,3274.0,580.3907,581.8541,580.3807,581.8243,3274.0
2024-11-05 13:10:00,583.87,584.0,583.47,583.47,666.0,581.2668,581.3962,580.8686,580.8686,666.0
2024-11-05 13:20:00,584.0,584.33,584.0,584.11,1496.0,581.3962,581.7247,581.3962,581.5057,1496.0
2024-11-05 13:30:00,584.02,584.16,583.82,584.08,1910.0,581.4161,581.5555,581.217,581.4758,1910.0
2024-11-05 13:40:00,584.2,584.3,583.16,583.16,11805.0,581.5953,581.6949,580.5599,580.5599,11805.0
2024-11-05 13:50:00,583.74,584.15,583.36,584.08,2582.0,581.1374,581.5455,580.7591,581.4758,2582.0
2024-11-05 14:00:00,583.84,584.2,583.6,584.19,7222.0,581.2369,581.5953,580.998,581.5854,7222.0
2024-11-05 14:10:00,584.24,584.32,583.87,583.88,9631.0,581.6351,581.7148,581.2668,581.2767,9631.0
2024-11-05 14:20:00,583.88,583.88,583.02,583.02,1010.0,581.2767,581.2767,580.4206,580.4206,1010.0
2024-11-05 14:30:00,583.15,583.32,582.72,582.88,1379.0,580.55,580.7192,580.1219,580.2812,1379.0
2024-11-05 14:40:00,583.16,583.21,582.42,582.42,2979.0,580.5599,580.6097,579.8232,579.8232,2979.0
2024-11-05 14:50:00,582.43,582.57,581.94,582.3,4505.0,579.8332,579.9726,579.3454,579.7038,4505.0
2024-11-05 15:00:00,582.3,583.0,582.3,582.89,5591.0,579.7038,580.4007,579.7038,580.2911,5591.0
2024-11-05 15:10:00,583.51,583.51,582.94,583.0,3458.0,580.9084,580.9084,580.3409,580.4007,3458.0
2024-11-05 15:20:00,582.98,582.98,581.87,581.99,8369.0,580.3807,580.3807,579.2757,579.3952,8369.0
2024-11-05 15:30:00,581.95,582.96,581.67,582.67,7657.0,579.3553,580.3608,579.0766,580.0721,7657.0
2024-11-05 15:40:00,582.67,582.96,582.02,582.57,28357.0,580.0721,580.3608,579.425,579.9726,28357.0
2024-11-05 15:50:00,582.79,583.58,581.97,582.45,80567.0,580.1916,580.9781,579.3752,579.8531,80567.0
2024-11-06 09:30:00,610.25,629.85,610.25,628.91,105445.0,607.5292,627.0418,607.5292,626.106,105445.0
2024-11-06 09:40:00,627.84,630.07,622.93,626.31,30884.0,625.0407,627.2608,620.1526,623.5176,30884.0
2024-11-06 09:50:00,627.0,627.97,620.99,624.77,13378.0,624.2045,625.1702,618.2213,621.9844,13378.0
2024-11-06 10:00:00,625.12,629.76,624.68,628.08,112172.0,622.3329,626.9522,621.8948,625.2797,112172.0
2024-11-06 10:10:00,627.63,628.16,623.59,625.35,78819.0,624.8317,625.3593,620.8097,622.5618,78819.0
2024-11-06 10:20:00,625.75,627.54,622.44,625.02,7755.0,622.9601,624.7421,619.6648,622.2333,7755.0
2024-11-06 10:30:00,623.89,628.94,623.89,628.46,29501.0,621.1083,626.1358,621.1083,625.658,29501.0
2024-11-06 10:40:00,628.46,633.23,627.32,630.67,34457.0,625.658,630.4067,624.5231,627.8581,34457.0
2024-11-06 10:50:00,631.15,631.15,628.03,629.13,11534.0,628.336,628.336,625.2299,626.325,11534.0
2024-11-06 11:00:00,628.33,630.3,627.77,629.41,8515.0,625.5285,627.4898,624.971,626.6037,8515.0
2024-11-06 11:10:00,628.71,629.54,628.01,628.01,2003.0,625.9069,626.7332,625.21,625.21,2003.0
2024-11-06 11:20:00,628.74,632.54,628.1,630.69,23021.0,625.9367,629.7198,625.2996,627.878,23021.0
2024-11-06 11:30:00,630.85,631.82,629.3,630.1,11853.0,628.0373,629.003,626.4942,627.2907,11853.0
2024-11-06 11:40:00,630.1,630.77,628.72,628.85,26024.0,627.2907,627.9577,625.9168,626.0462,26024.0
2024-11-06 11:50:00,628.08,628.08,625.39,626.22,5144.0,625.2797,625.2797,622.6017,623.428,5144.0
2024-11-06 12:00:00,626.17,626.18,622.82,623.55,2439.0,623.3782,623.3881,620.0431,620.7699,2439.0
2024-11-06 12:10:00,622.42,622.84,618.38,619.79,2679.0,619.6449,620.063,615.6229,617.0266,2679.0
2024-11-06 12:20:00,619.77,622.25,619.77,622.04,8739.0,617.0067,619.4757,617.0067,619.2666,8739.0
2024-11-06 12:30:00,621.54,624.99,621.07,624.1,2284.0,618.7688,622.2034,618.3009,621.3174,2284.0
2024-11-06 12:40:00,623.43,624.1,621.68,623.36,2176.0,620.6504,621.3174,618.9082,620.5807,2176.0
2024-11-06 12:50:00,621.6,623.27,620.04,623.01,5083.0,618.8286,620.4911,617.2755,620.2323,5083.0
2024-11-06 13:00:00,622.8,625.13,622.79,624.74,33308.0,620.0232,622.3428,620.0132,621.9546,33308.0
2024-11-06 13:10:00,624.84,625.8,624.04,624.04,3895.0,622.0541,623.0098,621.2577,621.2577,3895.0
2024-11-06 13:20:00,624.32,624.32,622.02,622.56,8748.0,621.5364,621.5364,619.2467,619.7843,8748.0
2024-11-06 13:30:00,623.55,624.62,623.05,624.42,4409.0,620.7699,621.8351,620.2721,621.636,4409.0
2024-11-06 13:40:00,624.42,624.63,622.95,623.55,2527.0,621.636,621.845,620.1725,620.7699,2527.0
2024-11-06 13:50:00,623.55,624.1,620.58,620.58,1631.0,620.7699,621.3174,617.8131,617.8131,1631.0
2024-11-06 14:00:00,621.12,622.76,621.11,622.11,5367.0,618.3507,619.9834,618.3407,619.3363,5367.0
2024-11-06 14:10:00,622.36,622.92,621.99,621.99,1800.0,619.5852,620.1427,619.2168,619.2168,1800.0
2024-11-06 14:20:00,622.12,622.63,621.8,621.8,2040.0,619.3462,619.854,619.0277,619.0277,2040.0
2024-11-06 14:30:00,621.26,621.55,620.18,621.21,3668.0,618.4901,618.7788,617.4149,618.4403,3668.0
2024-11-06 14:40:00,621.97,622.05,620.6,620.6,2835.0,619.1969,619.2765,617.833,617.833,2835.0
2024-11-06 14:50:00,620.31,620.31,618.38,618.77,8630.0,617.5443,617.5443,615.6229,616.0112,8630.0
2024-11-06 15:00:00,619.28,619.69,617.79,617.79,12557.0,616.5189,616.9271,615.0355,615.0355,12557.0
2024-11-06 15:10:00,618.19,621.36,617.01,620.76,10513.0,615.4338,618.5896,614.259,617.9923,10513.0
2024-11-06 15:20:00,620.78,622.17,620.49,621.06,7400.0,618.0122,619.396,617.7235,618.291,7400.0
2024-11-06 15:30:00,621.07,621.2,619.81,620.39,11161.0,618.3009,618.4303,617.0465,617.624,11161.0
2024-11-06 15:40:00,620.6,621.07,620.11,620.99,16201.0,617.833,618.3009,617.3452,618.2213,16201.0
2024-11-06 15:50:00,620.86,620.86,616.41,617.24,69459.0,618.0919,618.0919,613.6617,614.488,69459.0
2024-11-07 09:30:00,622.45,622.45,615.0,615.6,5854.0,619.6748,619.6748,612.258,612.8553,5854.0
2024-11-07 09:40:00,615.49,618.03,615.23,617.54,9189.0,612.7458,615.2745,612.487,614.7867,9189.0
2024-11-07 09:50:00,618.62,618.62,617.09,617.58,3781.0,615.8618,615.8618,614.3387,614.8265,3781.0
2024-11-07 10:00:00,617.58,618.01,615.38,615.38,2609.0,614.8265,615.2546,612.6363,612.6363,2609.0
2024-11-07 10:10:00,616.27,616.99,615.24,615.8,12087.0,613.5223,614.2391,612.4969,613.0544,12087.0
2024-11-07 10:20:00,617.08,617.39,615.94,616.23,2431.0,614.3287,614.6373,613.1938,613.4825,2431.0
2024-11-07 10:30:00,617.26,617.77,616.23,617.21,4433.0,614.5079,615.0156,613.4825,614.4581,4433.0
2024-11-07 10:40:00,617.48,618.39,616.54,616.67,2198.0,614.7269,615.6329,613.7911,613.9205,2198.0
2024-11-07 10:50:00,616.22,616.22,615.51,615.51,1755.0,613.4725,613.4725,612.7657,612.7657,1755.0
2024-11-07 11:00:00,615.77,615.78,614.64,615.48,2068.0,613.0245,613.0345,611.8996,612.7358,2068.0
2024-11-07 11:10:00,615.09,618.46,614.75,617.78,14742.0,612.3476,615.7026,612.0091,615.0256,14742.0
2024-11-07 11:20:00,618.64,620.19,617.35,617.35,3735.0,615.8818,617.4248,614.5975,614.5975,3735.0
2024-11-07 11:30:00,617.93,618.31,616.6,618.27,2402.0,615.1749,615.5532,613.8508,615.5134,2402.0
2024-11-07 11:40:00,617.81,617.81,617.09,617.13,2282.0,615.0555,615.0555,614.3387,614.3785,2282.0
2024-11-07 11:50:00,617.19,617.47,617.1,617.24,2834.0,614.4382,614.717,614.3486,614.488,2834.0
2024-11-07 12:00:00,617.26,618.77,617.26,618.77,2865.0,614.5079,616.0112,614.5079,616.0112,2865.0
2024-11-07 12:10:00,618.97,618.97,618.24,618.75,1239.0,616.2103,616.2103,615.4835,615.9913,1239.0
2024-11-07 12:20:00,618.78,618.85,618.08,618.83,9716.0,616.0211,616.0908,615.3242,616.0709,9716.0
2024-11-07 12:30:00,618.83,619.25,618.53,618.93,15762.0,616.0709,616.489,615.7722,616.1705,15762.0
2024-11-07 12:40:00,619.02,620.01,618.92,620.01,1556.0,616.2601,617.2456,616.1605,617.2456,1556.0
2024-11-07 12:50:00,620.16,620.51,620.15,620.5,700.0,617.395,617.7434,617.385,617.7335,700.0
2024-11-07 13:00:00,620.5,620.83,620.37,620.61,2200.0,617.7335,618.062,617.604,617.843,2200.0
2024-11-07 13:10:00,620.62,620.7,619.84,619.9,2336.0,617.8529,617.9326,617.0764,617.1361,2336.0
2024-11-07 13:20:00,619.69,620.31,619.41,619.98,4041.0,616.9271,617.5443,616.6483,617.2158,4041.0
2024-11-07 13:30:00,619.34,619.34,617.72,617.72,1231.0,616.5786,616.5786,614.9659,614.9659,1231.0
2024-11-07 13:40:00,617.47,618.06,617.15,617.93,4421.0,614.717,615.3043,614.3984,615.1749,4421.0
2024-11-07 13:50:00,618.28,618.97,618.28,618.7,1839.0,615.5234,616.2103,615.5234,615.9415,1839.0
2024-11-07 14:00:00,619.1,619.1,617.09,617.7,3231.0,616.3397,616.3397,614.3387,614.9459,3231.0
2024-11-07 14:10:00,617.45,618.0,617.45,618.0,1574.0,614.6971,615.2446,614.6971,615.2446,1574.0
2024-11-07 14:20:00,617.95,619.01,617.6,619.01,1398.0,615.1948,616.2501,614.8464,616.2501,1398.0
2024-11-07 14:30:00,619.03,620.53,619.03,620.2,1915.0,616.27,617.7633,616.27,617.4348,1915.0
2024-11-07 14:40:00,619.47,620.6,619.16,620.59,3861.0,616.7081,617.833,616.3994,617.8231,3861.0
2024-11-07 14:50:00,620.85,622.19,620.33,621.36,2357.0,618.0819,619.4159,617.5642,618.5896,2357.0
2024-11-07 15:00:00,621.18,621.18,619.63,619.78,6540.0,618.4104,618.4104,616.8673,617.0167,6540.0
2024-11-07 15:10:00,619.73,621.38,619.72,621.38,15027.0,616.9669,618.6095,616.9569,618.6095,15027.0
2024-11-07 15:20:00,621.31,621.35,620.43,621.15,3133.0,618.5398,618.5797,617.6638,618.3806,3133.0
2024-11-07 15:30:00,620.63,620.98,619.97,619.97,4344.0,617.8629,618.2113,617.2058,617.2058,4344.0
2024-11-07 15:40:00,620.34,620.51,619.13,619.13,6662.0,617.5742,617.7434,616.3696,616.3696,6662.0
2024-11-07 15:50:00,619.22,619.97,617.13,617.36,44105.0,616.4592,617.2058,614.3785,614.6075,44105.0
2024-11-08 09:30:00,618.69,622.17,618.14,618.14,3063.0,615.9315,619.396,615.384,615.384,3063.0
2024-11-08 09:40:00,618.17,619.77,617.15,618.63,5259.0,615.4138,617.0067,614.3984,615.8718,5259.0
2024-11-08 09:50:00,618.63,619.9,617.25,619.82,3650.0,615.8718,617.1361,614.498,617.0565,3650.0
2024-11-08 10:00:00,620.12,621.43,618.98,620.58,9268.0,617.3552,618.6593,616.2202,617.8131,9268.0
2024-11-08 10:10:00,622.03,624.11,621.83,621.83,3042.0,619.2566,621.3274,619.0575,619.0575,3042.0
2024-11-08 10:20:00,622.91,623.12,621.51,621.51,1600.0,620.1327,620.3418,618.739,618.739,1600.0
2024-11-08 10:30:00,620.74,621.11,620.74,621.11,748.0,617.9724,618.3407,617.9724,618.3407,748.0
2024-11-08 10:40:00,621.11,621.11,620.4,620.88,1331.0,618.3407,618.3407,617.6339,618.1118,1331.0
2024-11-08 10:50:00,620.24,620.95,620.24,620.95,900.0,617.4746,618.1815,617.4746,618.1815,900.0
2024-11-08 11:00:00,620.97,622.03,620.97,621.51,6941.0,618.2014,619.2566,618.2014,618.739,6941.0
2024-11-08 11:10:00,621.29,621.39,620.54,620.73,3414.0,618.5199,618.6195,617.7733,617.9624,3414.0
2024-11-08 11:20:00,620.33,620.64,618.12,618.38,3488.0,617.5642,617.8728,615.3641,615.6229,3488.0
2024-11-08 11:30:00,618.05,618.94,617.99,618.94,565.0,615.2944,616.1804,615.2347,616.1804,565.0
2024-11-08 11:40:00,618.79,620.21,618.79,620.11,1281.0,616.0311,617.4448,616.0311,617.3452,1281.0
2024-11-08 11:50:00,620.21,620.37,620.01,620.33,1987.0,617.4448,617.604,617.2456,617.5642,1987.0
2024-11-08 12:00:00,620.3,620.35,619.29,619.57,1523.0,617.5344,617.5841,616.5289,616.8076,1523.0
2024-11-08 12:10:00,619.57,620.44,619.37,620.44,1985.0,616.8076,617.6737,616.6085,617.6737,1985.0
2024-11-08 12:20:00,620.99,621.26,620.43,620.68,8322.0,618.2213,618.4901,617.6638,617.9127,8322.0
2024-11-08 12:30:00,621.17,621.68,621.09,621.18,3732.0,618.4005,618.9082,618.3208,618.4104,3732.0
2024-11-08 12:40:00,621.18,621.4,620.33,620.34,1355.0,618.4104,618.6294,617.5642,617.5742,1355.0
2024-11-08 12:50:00,619.74,620.35,619.74,620.35,474.0,616.9768,617.5841,616.9768,617.5841,474.0
2024-11-08 13:00:00,620.43,620.94,620.39,620.39,549.0,617.6638,618.1715,617.624,617.624,549.0
2024-11-08 13:10:00,619.83,620.15,618.85,619.19,1263.0,617.0664,617.385,616.0908,616.4293,1263.0
2024-11-08 13:20:00,619.35,619.81,619.34,619.8,1295.0,616.5886,617.0465,616.5786,617.0366,1295.0
2024-11-08 13:30:00,619.39,621.34,619.39,621.34,3515.0,616.6284,618.5697,616.6284,618.5697,3515.0
2024-11-08 13:40:00,620.2,620.78,620.2,620.6,2016.0,617.4348,618.0122,617.4348,617.833,2016.0
2024-11-08 13:50:00,620.54,620.89,620.03,620.74,4931.0,617.7733,618.1217,617.2656,617.9724,4931.0
2024-11-08 14:00:00,620.94,621.26,620.79,621.25,1800.0,618.1715,618.4901,618.0222,618.4801,1800.0
2024-11-08 14:10:00,620.92,620.94,620.62,620.82,1504.0,618.1516,618.1715,617.8529,618.052,1504.0
2024-11-08 14:20:00,620.63,620.73,620.18,620.26,2794.0,617.8629,617.9624,617.4149,617.4945,2794.0
2024-11-08 14:30:00,620.42,620.51,620.16,620.51,905.0,617.6538,617.7434,617.395,617.7434,905.0
2024-11-08 14:40:00,620.64,620.88,620.14,620.88,8915.0,617.8728,618.1118,617.3751,618.1118,8915.0
2024-11-08 14:50:00,620.69,620.94,620.49,620.79,3276.0,617.9226,618.1715,617.7235,618.0222,3276.0
2024-11-08 15:00:00,620.49,620.9,620.33,620.51,4945.0,617.7235,618.1317,617.5642,617.7434,4945.0
2024-11-08 15:10:00,620.41,620.59,619.49,619.5,3711.0,617.6439,617.8231,616.728,616.7379,3711.0
2024-11-08 15:20:00,619.42,619.85,619.06,619.73,1389.0,616.6583,617.0864,616.2999,616.9669,1389.0
2024-11-08 15:30:00,619.71,619.92,618.88,619.92,4468.0,616.947,617.156,616.1207,617.156,4468.0
2024-11-08 15:40:00,619.94,620.41,619.67,619.97,6070.0,617.176,617.6439,616.9072,617.2058,6070.0
2024-11-08 15:50:00,619.8,621.0,619.53,619.84,29973.0,617.0366,618.2312,616.7678,617.0764,29973.0
2024-11-11 09:30:00,624.59,626.11,620.32,622.92,7177.0,621.8052,623.3184,617.5543,620.1427,7177.0
2024-11-11 09:40:00,621.33,622.0,619.03,619.5,1366.0,618.5598,619.2268,616.27,616.7379,1366.0
2024-11-11 09:50:00,619.34,621.53,618.5,620.0,4811.0,616.5786,618.7589,615.7424,617.2357,4811.0
2024-11-11 10:00:00,620.25,620.25,618.65,618.71,754.0,617.4846,617.4846,615.8917,615.9514,754.0
2024-11-11 10:10:00,616.72,618.39,616.72,618.2,2750.0,613.9703,615.6329,613.9703,615.4437,2750.0
2024-11-11 10:20:00,618.83,619.23,618.65,618.68,3577.0,616.0709,616.4691,615.8917,615.9216,3577.0
2024-11-11 10:30:00,618.63,620.16,617.88,619.06,5708.0,615.8718,617.395,615.1251,616.2999,5708.0
2024-11-11 10:40:00,619.0,619.55,615.34,616.55,4050.0,616.2401,616.7877,612.5965,613.8011,4050.0
2024-11-11 10:50:00,616.6,617.6,616.5,617.28,2513.0,613.8508,614.8464,613.7513,614.5278,2513.0
2024-11-11 11:00:00,618.75,619.15,618.07,619.15,1705.0,615.9913,616.3895,615.3143,616.3895,1705.0
2024-11-11 11:10:00,620.01,620.02,618.11,618.88,2219.0,617.2456,617.2556,615.3541,616.1207,2219.0
2024-11-11 11:20:00,617.62,618.4,617.62,618.39,470.0,614.8663,615.6428,614.8663,615.6329,470.0
2024-11-11 11:30:00,617.62,620.15,617.62,619.69,4408.0,614.8663,617.385,614.8663,616.9271,4408.0
2024-11-11 11:40:00,618.95,619.57,618.76,619.32,1814.0,616.1904,616.8076,616.0012,616.5587,1814.0
2024-11-11 11:50:00,619.2,620.54,619.2,619.62,1738.0,616.4393,617.7733,616.4393,616.8574,1738.0
2024-11-11 12:00:00,618.87,619.33,618.59,619.12,600.0,616.1107,616.5687,615.832,616.3596,600.0
2024-11-11 12:10:00,619.17,619.37,618.39,618.39,7740.0,616.4094,616.6085,615.6329,615.6329,7740.0
2024-11-11 12:20:00,618.78,618.78,617.97,618.36,4085.0,616.0211,616.0211,615.2147,615.603,4085.0
2024-11-11 12:30:00,618.12,618.41,617.9,618.05,4276.0,615.3641,615.6528,615.1451,615.2944,4276.0
2024-11-11 12:40:00,618.05,618.2,617.55,617.99,3576.0,615.2944,615.4437,614.7966,615.2347,3576.0
2024-11-11 12:50:00,617.88,618.69,617.59,618.69,4301.0,615.1251,615.9315,614.8364,615.9315,4301.0
2024-11-11 13:00:00,618.39,619.25,618.19,619.13,7217.0,615.6329,616.489,615.4338,616.3696,7217.0
2024-11-11 13:10:00,618.58,619.02,618.58,618.93,1392.0,615.822,616.2601,615.822,616.1705,1392.0
2024-11-11 13:20:00,618.58,618.68,618.22,618.68,3305.0,615.822,615.9216,615.4636,615.9216,3305.0
2024-11-11 13:30:00,618.52,618.91,618.48,618.86,8502.0,615.7623,616.1505,615.7225,616.1008,8502.0
2024-11-11 13:40:00,618.86,619.72,618.84,619.35,2261.0,616.1008,616.9569,616.0809,616.5886,2261.0
2024-11-11 13:50:00,619.47,619.47,618.99,619.25,1898.0,616.7081,616.7081,616.2302,616.489,1898.0
2024-11-11 14:00:00,618.81,619.12,618.56,618.56,1633.0,616.051,616.3596,615.8021,615.8021,1633.0
2024-11-11 14:10:00,618.56,618.78,617.97,618.78,3974.0,615.8021,616.0211,615.2147,616.0211,3974.0
2024-11-11 14:20:00,618.15,618.92,618.04,618.64,2600.0,615.3939,616.1605,615.2844,615.8818,2600.0
2024-11-11 14:30:00,618.53,619.05,618.38,619.02,2767.0,615.7722,616.2899,615.6229,616.2601,2767.0
2024-11-11 14:40:00,618.74,618.96,618.6,618.68,703.0,615.9813,616.2003,615.8419,615.9216,703.0
2024-11-11 14:50:00,618.68,619.1,618.61,619.1,2863.0,615.9216,616.3397,615.8519,616.3397,2863.0
2024-11-11 15:00:00,619.11,619.17,618.6,618.73,2200.0,616.3497,616.4094,615.8419,615.9714,2200.0
2024-11-11 15:10:00,619.08,619.66,619.05,619.66,4579.0,616.3198,616.8972,616.2899,616.8972,4579.0
2024-11-11 15:20:00,619.87,619.88,619.86,619.86,1154.0,617.1063,617.1162,617.0963,617.0963,1154.0
2024-11-11 15:30:00,619.33,619.33,617.9,618.08,3476.0,616.5687,616.5687,615.1451,615.3242,3476.0
2024-11-11 15:40:00,618.45,618.45,617.71,617.72,3885.0,615.6926,615.6926,614.9559,614.9659,3885.0
2024-11-11 15:50:00,617.66,617.88,615.7,616.06,40127.0,614.9061,615.1251,612.9549,613.3133,40127.0
2024-11-12 09:30:00,613.61,614.02,611.9,612.71,3194.0,610.8742,611.2824,609.1718,609.9782,3194.0
2024-11-12 09:40:00,611.0,611.11,608.53,609.87,5509.0,608.2758,608.3853,605.8168,607.1509,5509.0
2024-11-12 09:50:00,609.79,610.4,608.56,609.03,9917.0,607.0712,607.6785,605.8467,606.3146,9917.0
2024-11-12 10:00:00,608.58,609.54,607.41,609.0,6162.0,605.8666,606.8223,604.7018,606.2847,6162.0
2024-11-12 10:10:00,609.03,610.13,608.62,609.24,2571.0,606.3146,607.4097,605.9064,606.5237,2571.0
2024-11-12 10:20:00,608.98,608.98,607.81,607.81,662.0,606.2648,606.2648,605.1,605.1,662.0
2024-11-12 10:30:00,607.94,609.03,607.93,608.54,2961.0,605.2295,606.3146,605.2195,605.8268,2961.0
2024-11-12 10:40:00,608.05,608.05,606.04,606.88,2711.0,605.339,605.339,603.3379,604.1742,2711.0
2024-11-12 10:50:00,606.88,607.42,606.04,606.74,3340.0,604.1742,604.7118,603.3379,604.0348,3340.0
2024-11-12 11:00:00,606.57,606.61,605.81,605.81,1157.0,603.8656,603.9054,603.109,603.109,1157.0
2024-11-12 11:10:00,606.48,607.6,606.48,607.6,2300.0,603.776,604.891,603.776,604.891,2300.0
2024-11-12 11:20:00,608.18,608.48,607.65,607.69,1872.0,605.4684,605.7671,604.9408,604.9806,1872.0
2024-11-12 11:30:00,607.8,608.79,606.87,606.88,1700.0,605.0901,606.0757,604.1642,604.1742,1700.0
2024-11-12 11:40:00,606.9,607.25,606.82,606.87,1200.0,604.1941,604.5425,604.1145,604.1642,1200.0
2024-11-12 11:50:00,606.9,607.44,606.29,606.49,3008.0,604.1941,604.7317,603.5868,603.7859,3008.0
2024-11-12 12:00:00,606.13,607.79,605.64,607.44,8181.0,603.4275,605.0801,602.9397,604.7317,8181.0
2024-11-12 12:10:00,607.7,608.51,607.26,607.26,4200.0,604.9905,605.7969,604.5525,604.5525,4200.0
2024-11-12 12:20:00,607.04,608.04,607.02,608.04,889.0,604.3335,605.329,604.3136,605.329,889.0
2024-11-12 12:30:00,608.35,608.54,607.96,608.4,1045.0,605.6376,605.8268,605.2494,605.6874,1045.0
2024-11-12 12:40:00,608.4,609.31,608.34,609.24,1500.0,605.6874,606.5934,605.6277,606.5237,1500.0
2024-11-12 12:50:00,609.13,609.26,608.56,608.79,1887.0,606.4142,606.5436,605.8467,606.0757,1887.0
2024-11-12 13:00:00,608.81,609.46,608.81,609.46,300.0,606.0956,606.7427,606.0956,606.7427,300.0
2024-11-12 13:10:00,609.16,609.16,608.87,609.16,700.0,606.444,606.444,606.1553,606.444,700.0
2024-11-12 13:20:00,609.16,609.6,608.63,609.02,3238.0,606.444,606.8821,605.9164,606.3046,3238.0
2024-11-12 13:30:00,608.98,609.0,608.68,608.69,965.0,606.2648,606.2847,605.9662,605.9761,965.0
2024-11-12 13:40:00,609.16,609.16,609.07,609.15,821.0,606.444,606.444,606.3544,606.4341,821.0
2024-11-12 13:50:00,609.15,610.51,609.15,610.16,1400.0,606.4341,607.788,606.4341,607.4396,1400.0
2024-11-12 14:00:00,609.98,610.32,609.45,610.01,1689.0,607.2604,607.5988,606.7327,607.2902,1689.0
2024-11-12 14:10:00,609.63,609.73,609.14,609.3,1143.0,606.9119,607.0115,606.4241,606.5834,1143.0
2024-11-12 14:20:00,609.7,610.92,609.58,610.84,2723.0,606.9816,608.1962,606.8621,608.1165,2723.0
2024-11-12 14:30:00,610.74,610.86,610.57,610.58,1168.0,608.017,608.1364,607.8477,607.8577,1168.0
2024-11-12 14:40:00,610.85,610.92,610.85,610.92,200.0,608.1265,608.1962,608.1265,608.1962,200.0
2024-11-12 14:50:00,610.61,611.1,610.6,610.9,1426.0,607.8876,608.3754,607.8776,608.1763,1426.0
2024-11-12 15:00:00,610.64,610.71,609.93,610.14,2170.0,607.9174,607.9871,607.2106,607.4197,2170.0
2024-11-12 15:10:00,609.99,610.76,609.77,610.75,2958.0,607.2703,608.0369,607.0513,608.0269,2958.0
2024-11-12 15:20:00,610.75,610.87,609.86,610.23,2966.0,608.0269,608.1464,607.1409,607.5092,2966.0
2024-11-12 15:30:00,610.59,610.59,609.46,609.55,2853.0,607.8676,607.8676,606.7427,606.8323,2853.0
2024-11-12 15:40:00,609.34,609.87,608.08,608.08,3625.0,606.6232,607.1509,605.3688,605.3688,3625.0
2024-11-12 15:50:00,608.46,608.46,606.7,606.96,17647.0,605.7471,605.7471,603.995,604.2538,17647.0
2024-11-13 09:30:00,607.0,610.2,607.0,610.2,2004.0,604.2937,607.4794,604.2937,607.4794,2004.0
2024-11-13 09:40:00,610.02,610.25,608.2,608.2,2082.0,607.3002,607.5292,605.4883,605.4883,2082.0
2024-11-13 09:50:00,606.93,608.73,606.45,608.73,6833.0,604.224,606.0159,603.7461,606.0159,6833.0
2024-11-13 10:00:00,607.77,607.93,606.71,607.42,1140.0,605.0602,605.2195,604.0049,604.7118,1140.0
2024-11-13 10:10:00,607.45,607.45,605.98,605.98,4385.0,604.7416,604.7416,603.2782,603.2782,4385.0
2024-11-13 10:20:00,605.44,606.03,604.63,604.63,4614.0,602.7406,603.328,601.9342,601.9342,4614.0
2024-11-13 10:30:00,604.84,606.58,604.84,606.46,4004.0,602.1433,603.8755,602.1433,603.7561,4004.0
2024-11-13 10:40:00,607.0,607.0,605.41,606.6,2451.0,604.2937,604.2937,602.7107,603.8954,2451.0
2024-11-13 10:50:00,606.72,607.68,606.66,607.68,7917.0,604.0149,604.9706,603.9552,604.9706,7917.0
2024-11-13 11:00:00,607.74,607.74,606.19,607.2,3293.0,605.0304,605.0304,603.4873,604.4928,3293.0
2024-11-13 11:10:00,607.45,607.45,604.78,604.78,3950.0,604.7416,604.7416,602.0835,602.0835,3950.0
2024-11-13 11:20:00,604.07,605.82,604.05,605.36,4810.0,601.3767,603.1189,601.3568,602.661,4810.0
2024-11-13 11:30:00,605.17,606.64,605.17,606.63,1903.0,602.4718,603.9353,602.4718,603.9253,1903.0
2024-11-13 11:40:00,606.63,607.2,606.63,607.0,1978.0,603.9253,604.4928,603.9253,604.2937,1978.0
2024-11-13 11:50:00,606.89,607.29,606.89,607.29,797.0,604.1841,604.5824,604.1841,604.5824,797.0
2024-11-13 12:00:00,606.87,607.56,606.87,607.56,1888.0,604.1642,604.8512,604.1642,604.8512,1888.0
2024-11-13 12:10:00,607.36,607.51,606.4,606.4,3564.0,604.652,604.8014,603.6963,603.6963,3564.0
2024-11-13 12:20:00,605.78,605.85,605.08,605.63,4485.0,603.0791,603.1488,602.3822,602.9298,4485.0
2024-11-13 12:30:00,605.63,605.63,604.04,604.41,3442.0,602.9298,602.9298,601.3468,601.7152,3442.0
2024-11-13 12:40:00,604.41,606.85,604.41,606.68,4350.0,601.7152,604.1443,601.7152,603.9751,4350.0
2024-11-13 12:50:00,607.0,607.0,605.56,605.98,4043.0,604.2937,604.2937,602.8601,603.2782,4043.0
2024-11-13 13:00:00,606.11,606.72,605.9,606.12,10170.0,603.4076,604.0149,603.1986,603.4176,10170.0
2024-11-13 13:10:00,605.88,606.4,604.86,604.86,3295.0,603.1786,603.6963,602.1632,602.1632,3295.0
2024-11-13 13:20:00,604.54,604.85,603.91,604.6,1975.0,601.8446,602.1532,601.2174,601.9044,1975.0
2024-11-13 13:30:00,604.58,605.31,604.58,604.79,2716.0,601.8844,602.6112,601.8844,602.0935,2716.0
2024-11-13 13:40:00,604.75,604.91,604.37,604.9,1162.0,602.0537,602.213,601.6754,602.203,1162.0
2024-11-13 13:50:00,604.85,604.98,603.78,603.87,2567.0,602.1532,602.2827,601.088,601.1776,2567.0
2024-11-13 14:00:00,603.87,605.01,603.87,604.49,1922.0,601.1776,602.3125,601.1776,601.7948,1922.0
2024-11-13 14:10:00,604.75,605.11,604.67,604.73,1760.0,602.0537,602.4121,601.974,602.0338,1760.0
2024-11-13 14:20:00,604.73,605.3,604.64,605.3,726.0,602.0338,602.6012,601.9442,602.6012,726.0
2024-11-13 14:30:00,605.56,606.47,605.18,606.29,2045.0,602.8601,603.766,602.4818,603.5868,2045.0
2024-11-13 14:40:00,606.33,607.0,606.07,606.1,1578.0,603.6266,604.2937,603.3678,603.3977,1578.0
2024-11-13 14:50:00,606.22,606.39,605.87,605.87,1665.0,603.5171,603.6864,603.1687,603.1687,1665.0
2024-11-13 15:00:00,605.81,605.81,604.51,604.52,1793.0,603.109,603.109,601.8148,601.8247,1793.0
2024-11-13 15:10:00,605.32,606.72,605.32,606.39,1713.0,602.6211,604.0149,602.6211,603.6864,1713.0
2024-11-13 15:20:00,606.76,606.76,606.15,606.15,518.0,604.0547,604.0547,603.4474,603.4474,518.0
2024-11-13 15:30:00,606.15,607.3,606.15,606.48,3087.0,603.4474,604.5923,603.4474,603.776,3087.0
2024-11-13 15:40:00,606.31,606.31,605.26,605.44,3285.0,603.6067,603.6067,602.5614,602.7406,3285.0
2024-11-13 15:50:00,605.49,605.77,603.33,605.28,24010.0,602.7904,603.0691,600.64,602.5813,24010.0
2024-11-14 09:30:00,604.33,605.4,601.33,603.34,3580.0,601.6356,602.7008,598.6489,600.65,3580.0
2024-11-14 09:40:00,601.05,605.15,601.05,605.03,3446.0,598.3702,602.4519,598.3702,602.3324,3446.0
2024-11-14 09:50:00,605.46,606.97,604.13,604.86,10401.0,602.7605,604.2638,601.4364,602.1632,10401.0
2024-11-14 10:00:00,603.5,603.5,602.05,602.89,1412.0,600.8093,600.8093,599.3657,600.202,1412.0
2024-11-14 10:10:00,602.41,603.5,601.37,603.38,2053.0,599.7241,600.8093,598.6888,600.6898,2053.0
2024-11-14 10:20:00,602.37,602.95,601.96,602.35,3726.0,599.6843,600.2617,599.2761,599.6644,3726.0
2024-11-14 10:30:00,601.9,602.47,601.89,602.03,5070.0,599.2164,599.7838,599.2064,599.3458,5070.0
2024-11-14 10:40:00,601.43,601.43,601.04,601.04,475.0,598.7485,598.7485,598.3602,598.3602,475.0
2024-11-14 10:50:00,601.39,602.09,600.01,600.01,1938.0,598.7087,599.4055,597.3348,597.3348,1938.0
2024-11-14 11:00:00,600.0,600.83,598.56,598.56,1838.0,597.3249,598.1512,595.8913,595.8913,1838.0
2024-11-14 11:10:00,599.38,599.78,597.61,598.4,3870.0,596.7076,597.1058,594.9455,595.732,3870.0
2024-11-14 11:20:00,598.36,600.02,597.62,598.86,4005.0,595.6922,597.3448,594.9555,596.1899,4005.0
2024-11-14 11:30:00,598.18,598.29,597.39,597.68,3617.0,595.513,595.6225,594.7265,595.0152,3617.0
2024-11-14 11:40:00,597.52,597.52,594.52,594.6,1678.0,594.8559,594.8559,591.8693,591.9489,1678.0
2024-11-14 11:50:00,594.4,596.01,593.85,595.62,4130.0,591.7498,593.3527,591.2023,592.9644,4130.0
2024-11-14 12:00:00,595.44,595.63,592.84,593.51,4497.0,592.7852,592.9743,590.1968,590.8638,4497.0
2024-11-14 12:10:00,593.51,594.13,592.92,593.94,2890.0,590.8638,591.481,590.2764,591.2919,2890.0
2024-11-14 12:20:00,593.94,594.61,592.46,592.46,2131.0,591.2919,591.9589,589.8185,589.8185,2131.0
2024-11-14 12:30:00,592.71,592.81,591.86,591.98,2031.0,590.0674,590.1669,589.2212,589.3406,2031.0
2024-11-14 12:40:00,592.01,592.01,588.08,588.08,2912.0,589.3705,589.3705,585.458,585.458,2912.0
2024-11-14 12:50:00,588.3,591.29,588.3,590.24,9591.0,585.677,588.6537,585.677,587.6084,9591.0
2024-11-14 13:00:00,590.12,590.36,589.91,589.91,1400.0,587.4889,587.7278,587.2798,587.2798,1400.0
2024-11-14 13:10:00,590.29,590.73,589.96,590.15,5133.0,587.6582,588.0962,587.3296,587.5188,5133.0
2024-11-14 13:20:00,590.27,590.43,589.98,590.09,1206.0,587.6382,587.7975,587.3495,587.459,1206.0
2024-11-14 13:30:00,589.67,589.93,588.99,589.27,1340.0,587.0409,587.2998,586.3639,586.6427,1340.0
2024-11-14 13:40:00,588.77,589.1,588.77,589.1,700.0,586.1449,586.4735,586.1449,586.4735,700.0
2024-11-14 13:50:00,589.14,589.15,588.75,588.84,700.0,586.5133,586.5232,586.125,586.2146,700.0
2024-11-14 14:00:00,589.39,592.03,589.22,592.02,2597.0,586.7622,589.3904,586.5929,589.3804,2597.0
2024-11-14 14:10:00,592.54,592.54,591.81,591.81,1951.0,589.8981,589.8981,589.1714,589.1714,1951.0
2024-11-14 14:20:00,591.85,592.42,590.39,590.9,3469.0,589.2112,589.7787,587.7577,588.2654,3469.0
2024-11-14 14:30:00,590.76,590.89,590.46,590.79,500.0,588.1261,588.2555,587.8274,588.1559,500.0
2024-11-14 14:40:00,590.81,591.03,590.41,590.67,3462.0,588.1758,588.3949,587.7776,588.0365,3462.0
2024-11-14 14:50:00,590.67,590.82,590.15,590.15,2650.0,588.0365,588.1858,587.5188,587.5188,2650.0
2024-11-14 15:00:00,590.14,590.18,587.24,587.25,5480.0,587.5088,587.5486,584.6218,584.6317,5480.0
2024-11-14 15:10:00,586.83,589.12,586.64,589.12,1372.0,584.2136,586.4934,584.0244,586.4934,1372.0
2024-11-14 15:20:00,589.08,589.91,589.05,589.29,1666.0,586.4535,587.2798,586.4237,586.6626,1666.0
2024-11-14 15:30:00,589.53,589.64,589.06,589.26,9968.0,586.9015,587.0111,586.4336,586.6327,9968.0
2024-11-14 15:40:00,589.37,589.48,587.36,587.36,8459.0,586.7423,586.8518,584.7412,584.7412,8459.0
2024-11-14 15:50:00,587.28,589.05,587.28,588.17,28721.0,584.6616,586.4237,584.6616,585.5476,28721.0
2024-11-15 09:30:00,587.77,588.02,585.97,585.98,16094.0,585.1494,585.3983,583.3574,583.3674,16094.0
2024-11-15 09:40:00,587.79,589.52,586.06,588.17,2883.0,585.1693,586.8916,583.447,585.5476,2883.0
2024-11-15 09:50:00,587.37,589.02,585.01,585.01,6464.0,584.7512,586.3938,582.4017,582.4017,6464.0
2024-11-15 10:00:00,585.01,588.16,583.94,588.16,4576.0,582.4017,585.5376,581.3365,585.5376,4576.0
2024-11-15 10:10:00,586.3,588.48,586.3,587.67,4166.0,583.6859,585.8562,583.6859,585.0498,4166.0
2024-11-15 10:20:00,587.88,588.11,586.74,586.74,1825.0,585.2589,585.4879,584.124,584.124,1825.0
2024-11-15 10:30:00,585.5,585.5,583.9,583.9,774.0,582.8895,582.8895,581.2966,581.2966,774.0
2024-11-15 10:40:00,585.0,585.0,584.36,584.37,823.0,582.3917,582.3917,581.7546,581.7645,823.0
2024-11-15 10:50:00,585.1,585.31,583.74,585.31,1100.0,582.4913,582.7004,581.1374,582.7004,1100.0
2024-11-15 11:00:00,585.31,585.31,584.28,584.28,7665.0,582.7004,582.7004,581.6749,581.6749,7665.0
2024-11-15 11:10:00,584.48,585.56,584.07,585.56,1295.0,581.8741,582.9492,581.4659,582.9492,1295.0
2024-11-15 11:20:00,584.11,584.84,584.1,584.84,227.0,581.5057,582.2325,581.4958,582.2325,227.0
2024-11-15 11:30:00,585.03,585.03,583.51,583.51,1960.0,582.4216,582.4216,580.9084,580.9084,1960.0
2024-11-15 11:40:00,583.21,583.21,581.2,583.12,5110.0,580.6097,580.6097,578.6087,580.5201,5110.0
2024-11-15 11:50:00,582.7,584.03,582.69,582.69,2785.0,580.102,581.4261,580.092,580.092,2785.0
2024-11-15 12:00:00,583.22,583.27,582.34,582.85,1992.0,580.6197,580.6695,579.7436,580.2513,1992.0
2024-11-15 12:10:00,582.83,583.33,582.38,583.33,1468.0,580.2314,580.7292,579.7834,580.7292,1468.0
2024-11-15 12:20:00,583.07,583.48,582.64,582.8,613.0,580.4703,580.8785,580.0423,580.2015,613.0
2024-11-15 12:30:00,582.33,582.42,581.21,581.22,2669.0,579.7336,579.8232,578.6186,578.6286,2669.0
2024-11-15 12:40:00,581.22,581.46,581.02,581.11,1455.0,578.6286,578.8675,578.4295,578.5191,1455.0
2024-11-15 12:50:00,581.17,581.62,580.21,581.62,2719.0,578.5788,579.0268,577.6231,579.0268,2719.0
2024-11-15 13:00:00,581.7,581.72,581.4,581.72,1571.0,579.1065,579.1264,578.8078,579.1264,1571.0
2024-11-15 13:10:00,581.7,581.96,580.89,581.61,1562.0,579.1065,579.3653,578.3001,579.0169,1562.0
2024-11-15 13:20:00,581.05,581.47,580.62,580.77,1594.0,578.4594,578.8775,578.0313,578.1806,1594.0
2024-11-15 13:30:00,580.59,581.3,580.59,581.3,837.0,578.0014,578.7082,578.0014,578.7082,837.0
2024-11-15 13:40:00,581.3,581.83,580.15,580.15,1501.0,578.7082,579.2359,577.5634,577.5634,1501.0
2024-11-15 13:50:00,579.98,579.98,579.34,579.34,403.0,577.3941,577.3941,576.757,576.757,403.0
2024-11-15 14:00:00,580.35,580.35,579.34,580.06,1382.0,577.7625,577.7625,576.757,577.4738,1382.0
2024-11-15 14:10:00,580.06,580.09,579.79,579.98,2159.0,577.4738,577.5036,577.205,577.3941,2159.0
2024-11-15 14:20:00,579.97,580.41,579.86,580.33,7288.0,577.3842,577.8222,577.2747,577.7426,7288.0
2024-11-15 14:30:00,580.37,580.55,579.76,580.5,1311.0,577.7824,577.9616,577.1751,577.9118,1311.0
2024-11-15 14:40:00,580.25,582.15,580.24,581.56,2753.0,577.6629,579.5544,577.653,578.9671,2753.0
2024-11-15 14:50:00,581.84,582.01,581.33,581.53,948.0,579.2458,579.4151,578.7381,578.9372,948.0
2024-11-15 15:00:00,581.33,582.28,581.09,581.65,3100.0,578.7381,579.6839,578.4992,579.0567,3100.0
2024-11-15 15:10:00,581.96,584.02,581.96,583.92,1432.0,579.3653,581.4161,579.3653,581.3166,1432.0
2024-11-15 15:20:00,584.04,584.04,583.28,583.28,2113.0,581.436,581.436,580.6794,580.6794,2113.0
2024-11-15 15:30:00,583.57,583.85,583.15,583.15,2277.0,580.9681,581.2469,580.55,580.55,2277.0
2024-11-15 15:40:00,583.34,583.6,582.77,582.77,4850.0,580.7391,580.998,580.1717,580.1717,4850.0
2024-11-15 15:50:00,582.82,583.48,582.49,582.83,21778.0,580.2215,580.8785,579.8929,580.2314,21778.0
2024-11-18 09:30:00,581.4,582.54,580.52,582.1,2761.0,578.8078,579.9427,577.9317,579.5047,2761.0
2024-11-18 09:40:00,582.07,583.73,579.04,581.21,1303.0,579.4748,581.1274,576.4583,578.6186,1303.0
2024-11-18 09:50:00,580.47,581.72,579.73,581.3,3007.0,577.8819,579.1264,577.1452,578.7082,3007.0
2024-11-18 10:00:00,581.23,583.68,581.22,583.0,3702.0,578.6385,581.0776,578.6286,580.4007,3702.0
2024-11-18 10:10:00,583.29,583.69,582.94,583.19,2035.0,580.6894,581.0876,580.3409,580.5898,2035.0
2024-11-18 10:20:00,582.55,583.55,582.5,582.86,1430.0,579.9527,580.9482,579.9029,580.2613,1430.0
2024-11-18 10:30:00,582.64,582.88,580.64,581.13,2432.0,580.0423,580.2812,578.0512,578.539,2432.0
2024-11-18 10:40:00,581.03,582.42,581.03,582.23,3303.0,578.4394,579.8232,578.4394,579.6341,3303.0
2024-11-18 10:50:00,581.99,582.04,580.42,580.5,1629.0,579.3952,579.4449,577.8322,577.9118,1629.0
2024-11-18 11:00:00,580.32,581.88,580.32,581.15,5101.0,577.7326,579.2856,577.7326,578.5589,5101.0
2024-11-18 11:10:00,580.67,581.71,580.67,581.71,3445.0,578.081,579.1164,578.081,579.1164,3445.0
2024-11-18 11:20:00,581.72,582.91,581.71,581.89,7321.0,579.1264,580.3111,579.1164,579.2956,7321.0
2024-11-18 11:30:00,582.11,582.42,581.61,581.93,1581.0,579.5146,579.8232,579.0169,579.3354,1581.0
2024-11-18 11:40:00,583.03,583.03,581.93,582.92,1050.0,580.4305,580.4305,579.3354,580.321,1050.0
2024-11-18 11:50:00,582.18,582.6,581.95,582.6,1402.0,579.5843,580.0024,579.3553,580.0024,1402.0
2024-11-18 12:00:00,582.6,584.34,581.84,584.3,4852.0,580.0024,581.7347,579.2458,581.6949,4852.0
2024-11-18 12:10:00,583.91,584.19,582.53,583.17,2565.0,581.3066,581.5854,579.9328,580.5699,2565.0
2024-11-18 12:20:00,582.53,584.68,582.53,584.68,5161.0,579.9328,582.0732,579.9328,582.0732,5161.0
2024-11-18 12:30:00,584.69,585.08,584.02,584.32,4111.0,582.0831,582.4714,581.4161,581.7148,4111.0
2024-11-18 12:40:00,584.04,585.92,584.02,584.61,6147.0,581.436,583.3076,581.4161,582.0035,6147.0
2024-11-18 12:50:00,584.02,584.45,583.84,584.12,1200.0,581.4161,581.8442,581.2369,581.5157,1200.0
2024-11-18 13:00:00,583.88,583.88,583.14,583.14,1178.0,581.2767,581.2767,580.54,580.54,1178.0
2024-11-18 13:10:00,583.29,584.02,583.11,583.11,1982.0,580.6894,581.4161,580.5102,580.5102,1982.0
2024-11-18 13:20:00,583.12,583.29,582.6,582.67,900.0,580.5201,580.6894,580.0024,580.0721,900.0
2024-11-18 13:30:00,582.67,582.99,582.33,582.33,3872.0,580.0721,580.3907,579.7336,579.7336,3872.0
2024-11-18 13:40:00,581.92,582.92,581.74,582.01,4997.0,579.3255,580.321,579.1463,579.4151,4997.0
2024-11-18 13:50:00,582.42,582.9,582.42,582.9,922.0,579.8232,580.3011,579.8232,580.3011,922.0
2024-11-18 14:00:00,582.81,583.29,582.4,582.55,2105.0,580.2115,580.6894,579.8033,579.9527,2105.0
2024-11-18 14:10:00,582.89,582.9,581.52,581.77,1744.0,580.2911,580.3011,578.9273,579.1761,1744.0
2024-11-18 14:20:00,581.77,582.24,581.26,581.62,1100.0,579.1761,579.644,578.6684,579.0268,1100.0
2024-11-18 14:30:00,581.64,582.43,581.06,582.37,4270.0,579.0467,579.8332,578.4693,579.7735,4270.0
2024-11-18 14:40:00,582.68,582.86,582.35,582.35,1123.0,580.0821,580.2613,579.7536,579.7536,1123.0
2024-11-18 14:50:00,582.16,582.83,581.98,582.1,1881.0,579.5644,580.2314,579.3852,579.5047,1881.0
2024-11-18 15:00:00,582.1,582.61,581.95,582.61,2145.0,579.5047,580.0124,579.3553,580.0124,2145.0
2024-11-18 15:10:00,582.83,583.67,582.79,583.19,4500.0,580.2314,581.0677,580.1916,580.5898,4500.0
2024-11-18 15:20:00,583.11,583.11,582.73,582.85,1306.0,580.5102,580.5102,580.1319,580.2513,1306.0
2024-11-18 15:30:00,582.8,583.17,582.22,582.89,3339.0,580.2015,580.5699,579.6241,580.2911,3339.0
2024-11-18 15:40:00,582.98,583.16,582.35,582.4,8150.0,580.3807,580.5599,579.7536,579.8033,8150.0
2024-11-18 15:50:00,582.24,582.48,580.48,581.73,27290.0,579.644,579.883,577.8919,579.1363,27290.0
2024-11-19 09:30:00,574.14,581.64,572.01,577.04,6649.0,571.5802,579.0467,569.4597,574.4672,6649.0
2024-11-19 09:40:00,576.34,577.41,574.1,574.97,4674.0,573.7704,574.8356,571.5403,572.4065,4674.0
2024-11-19 09:50:00,574.97,577.5,573.88,574.12,12152.0,572.4065,574.9252,571.3213,571.5602,12152.0
2024-11-19 10:00:00,573.99,575.58,573.67,575.02,9925.0,571.4308,573.0137,571.1123,572.4562,9925.0
2024-11-19 10:10:00,575.12,575.32,574.45,575.03,2533.0,572.5558,572.7549,571.8888,572.4662,2533.0
2024-11-19 10:20:00,575.21,576.37,574.45,576.37,3856.0,572.6454,573.8002,571.8888,573.8002,3856.0
2024-11-19 10:30:00,576.37,578.42,575.7,577.96,3251.0,573.8002,575.8411,573.1332,575.3831,3251.0
2024-11-19 10:40:00,577.96,577.96,577.22,577.23,1830.0,575.3831,575.3831,574.6464,574.6564,1830.0
2024-11-19 10:50:00,577.83,579.29,577.23,579.29,1851.0,575.2537,576.7072,574.6564,576.7072,1851.0
2024-11-19 11:00:00,579.23,579.68,578.51,579.13,1870.0,576.6475,577.0955,575.9307,576.5479,1870.0
2024-11-19 11:10:00,579.27,581.55,579.27,581.31,2388.0,576.6873,578.9571,576.6873,578.7182,2388.0
2024-11-19 11:20:00,581.31,582.4,581.3,582.21,5164.0,578.7182,579.8033,578.7082,579.6142,5164.0
2024-11-19 11:30:00,581.96,581.96,581.2,581.75,3224.0,579.3653,579.3653,578.6087,579.1562,3224.0
2024-11-19 11:40:00,581.39,581.71,581.1,581.11,1699.0,578.7978,579.1164,578.5091,578.5191,1699.0
2024-11-19 11:50:00,580.7,581.36,580.7,581.09,4036.0,578.1109,578.768,578.1109,578.4992,4036.0
2024-11-19 12:00:00,580.91,581.49,580.45,581.49,2816.0,578.32,578.8974,577.862,578.8974,2816.0
2024-11-19 12:10:00,581.49,582.18,581.48,582.11,1638.0,578.8974,579.5843,578.8874,579.5146,1638.0
2024-11-19 12:20:00,582.05,582.69,581.68,582.67,1673.0,579.4549,580.092,579.0865,580.0721,1673.0
2024-11-19 12:30:00,583.17,583.62,583.16,583.61,768.0,580.5699,581.0179,580.5599,581.0079,768.0
2024-11-19 12:40:00,583.72,583.72,583.16,583.16,2210.0,581.1174,581.1174,580.5599,580.5599,2210.0
2024-11-19 12:50:00,583.65,583.66,582.97,582.98,1242.0,581.0478,581.0577,580.3708,580.3807,1242.0
2024-11-19 13:00:00,582.45,582.76,581.88,581.88,1139.0,579.8531,580.1617,579.2856,579.2856,1139.0
2024-11-19 13:10:00,582.29,582.97,582.29,582.83,686.0,579.6938,580.3708,579.6938,580.2314,686.0
2024-11-19 13:20:00,582.83,582.83,581.99,582.33,1200.0,580.2314,580.2314,579.3952,579.7336,1200.0
2024-11-19 13:30:00,582.27,582.77,582.16,582.76,1399.0,579.6739,580.1717,579.5644,580.1617,1399.0
2024-11-19 13:40:00,582.33,583.57,582.32,583.57,1432.0,579.7336,580.9681,579.7237,580.9681,1432.0
2024-11-19 13:50:00,584.1,584.17,583.59,583.59,1905.0,581.4958,581.5654,580.988,580.988,1905.0
2024-11-19 14:00:00,584.02,584.03,583.35,583.35,946.0,581.4161,581.4261,580.7491,580.7491,946.0
2024-11-19 14:10:00,583.83,584.2,583.33,583.33,1780.0,581.227,581.5953,580.7292,580.7292,1780.0
2024-11-19 14:20:00,583.09,583.77,582.53,582.53,2916.0,580.4903,581.1672,579.9328,579.9328,2916.0
2024-11-19 14:30:00,582.54,582.88,582.03,582.49,712.0,579.9427,580.2812,579.435,579.8929,712.0
2024-11-19 14:40:00,582.49,582.58,582.18,582.18,1080.0,579.8929,579.9825,579.5843,579.5843,1080.0
2024-11-19 14:50:00,582.95,583.38,582.7,583.26,3661.0,580.3509,580.779,580.102,580.6595,3661.0
2024-11-19 15:00:00,582.82,583.11,582.76,582.95,1138.0,580.2215,580.5102,580.1617,580.3509,1138.0
2024-11-19 15:10:00,582.96,583.39,582.44,582.82,3872.0,580.3608,580.7889,579.8432,580.2215,3872.0
2024-11-19 15:20:00,582.35,582.86,582.08,582.08,2140.0,579.7536,580.2613,579.4848,579.4848,2140.0
2024-11-19 15:30:00,582.07,582.74,582.06,582.74,3888.0,579.4748,580.1418,579.4648,580.1418,3888.0
2024-11-19 15:40:00,582.85,583.09,582.22,582.49,5274.0,580.2513,580.4903,579.6241,579.8929,5274.0
2024-11-19 15:50:00,582.13,582.68,581.01,582.4,23332.0,579.5345,580.0821,578.4195,579.8033,23332.0
2024-11-20 09:30:00,582.7,582.7,580.94,581.7,2642.0,580.102,580.102,578.3498,579.1065,2642.0
2024-11-20 09:40:00,582.98,584.34,582.57,583.08,5005.0,580.3807,581.7347,579.9726,580.4803,5005.0
2024-11-20 09:50:00,583.01,583.02,581.66,582.29,1480.0,580.4106,580.4206,579.0666,579.6938,1480.0
2024-11-20 10:00:00,582.29,582.63,581.19,581.34,5475.0,579.6938,580.0323,578.5987,578.7481,5475.0
2024-11-20 10:10:00,581.34,582.61,581.25,582.03,2618.0,578.7481,580.0124,578.6585,579.435,2618.0
2024-11-20 10:20:00,582.0,582.25,581.13,581.26,6365.0,579.4051,579.654,578.539,578.6684,6365.0
2024-11-20 10:30:00,581.27,582.12,581.02,581.02,6338.0,578.6784,579.5246,578.4295,578.4295,6338.0
2024-11-20 10:40:00,580.48,581.7,580.3,581.14,2003.0,577.8919,579.1065,577.7127,578.5489,2003.0
2024-11-20 10:50:00,581.18,581.5,580.89,581.48,3205.0,578.5888,578.9073,578.3001,578.8874,3205.0
2024-11-20 11:00:00,581.48,581.48,580.06,580.56,4112.0,578.8874,578.8874,577.4738,577.9715,4112.0
2024-11-20 11:10:00,580.56,580.56,579.45,579.88,1895.0,577.9715,577.9715,576.8665,577.2946,1895.0
2024-11-20 11:20:00,579.92,579.92,579.46,579.9,1100.0,577.3344,577.3344,576.8764,577.3145,1100.0
2024-11-20 11:30:00,579.9,580.48,579.36,580.45,3135.0,577.3145,577.8919,576.7769,577.862,3135.0
2024-11-20 11:40:00,580.61,581.85,580.6,581.33,2739.0,578.0213,579.2558,578.0114,578.7381,2739.0
2024-11-20 11:50:00,581.4,581.41,581.09,581.13,2348.0,578.8078,578.8177,578.4992,578.539,2348.0
2024-11-20 12:00:00,581.13,581.13,580.42,580.42,3758.0,578.539,578.539,577.8322,577.8322,3758.0
2024-11-20 12:10:00,581.23,581.45,581.05,581.06,1369.0,578.6385,578.8576,578.4594,578.4693,1369.0
2024-11-20 12:20:00,581.06,582.03,580.41,582.01,4999.0,578.4693,579.435,577.8222,579.4151,4999.0
2024-11-20 12:30:00,581.98,582.11,581.35,582.0,3151.0,579.3852,579.5146,578.758,579.4051,3151.0
2024-11-20 12:40:00,582.0,582.03,582.0,582.03,700.0,579.4051,579.435,579.4051,579.435,700.0
2024-11-20 12:50:00,582.03,582.13,581.3,581.3,1372.0,579.435,579.5345,578.7082,578.7082,1372.0
2024-11-20 13:00:00,581.59,581.59,581.44,581.49,600.0,578.9969,578.9969,578.8476,578.8974,600.0
2024-11-20 13:10:00,581.5,581.5,581.34,581.35,690.0,578.9073,578.9073,578.7481,578.758,690.0
2024-11-20 13:20:00,581.2,581.49,581.2,581.49,300.0,578.6087,578.8974,578.6087,578.8974,300.0
2024-11-20 13:30:00,581.22,581.22,580.41,580.42,1214.0,578.6286,578.6286,577.8222,577.8322,1214.0
2024-11-20 13:40:00,580.85,580.89,580.23,580.23,1939.0,578.2602,578.3001,577.643,577.643,1939.0
2024-11-20 13:50:00,580.21,580.32,579.98,580.18,1975.0,577.6231,577.7326,577.3941,577.5932,1975.0
2024-11-20 14:00:00,579.94,580.21,579.76,580.21,2021.0,577.3543,577.6231,577.1751,577.6231,2021.0
2024-11-20 14:10:00,579.82,579.82,579.45,579.68,1298.0,577.2348,577.2348,576.8665,577.0955,1298.0
2024-11-20 14:20:00,579.59,580.05,579.54,580.0,2824.0,577.0059,577.4638,576.9561,577.414,2824.0
2024-11-20 14:30:00,580.1,580.54,580.09,580.54,1030.0,577.5136,577.9516,577.5036,577.9516,1030.0
2024-11-20 14:40:00,580.56,580.56,580.56,580.56,488.0,577.9715,577.9715,577.9715,577.9715,488.0
2024-11-20 14:50:00,580.23,582.4,580.23,581.51,21589.0,577.643,579.8033,577.643,578.9173,21589.0
2024-11-20 15:00:00,580.77,581.6,580.77,581.56,800.0,578.1806,579.0069,578.1806,578.9671,800.0
2024-11-20 15:10:00,581.83,582.91,581.3,582.91,1483.0,579.2359,580.3111,578.7082,580.3111,1483.0
2024-11-20 15:20:00,582.54,583.98,581.94,583.98,2798.0,579.9427,581.3763,579.3454,581.3763,2798.0
2024-11-20 15:30:00,584.04,585.08,583.43,584.96,37843.0,581.436,582.4714,580.8287,582.3519,37843.0
2024-11-20 15:40:00,584.63,585.22,584.5,584.63,5457.0,582.0234,582.6108,581.894,582.0234,5457.0
2024-11-20 15:50:00,584.66,585.5,584.16,585.18,38815.0,582.0533,582.8895,581.5555,582.5709,38815.0
2024-11-21 09:30:00,588.73,588.73,585.95,585.95,4391.0,586.1051,586.1051,583.3375,583.3375,4391.0
2024-11-21 09:40:00,585.95,585.96,584.42,585.13,1232.0,583.3375,583.3475,581.8143,582.5212,1232.0
2024-11-21 09:50:00,585.01,585.11,584.24,584.29,2208.0,582.4017,582.5012,581.6351,581.6849,2208.0
2024-11-21 10:00:00,584.46,585.21,584.45,585.19,800.0,581.8541,582.6008,581.8442,582.5809,800.0
2024-11-21 10:10:00,585.19,588.75,585.19,588.03,3058.0,582.5809,586.125,582.5809,585.4082,3058.0
2024-11-21 10:20:00,587.97,588.99,587.57,587.57,4265.0,585.3485,586.3639,584.9503,584.9503,4265.0
2024-11-21 10:30:00,587.23,588.85,587.22,588.26,2392.0,584.6118,586.2246,584.6018,585.6372,2392.0
2024-11-21 10:40:00,588.84,590.17,588.84,590.17,904.0,586.2146,587.5387,586.2146,587.5387,904.0
2024-11-21 10:50:00,590.89,591.66,590.61,590.61,980.0,588.2555,589.022,587.9767,587.9767,980.0
2024-11-21 11:00:00,591.79,591.8,590.81,590.81,819.0,589.1515,589.1614,588.1758,588.1758,819.0
2024-11-21 11:10:00,590.88,590.89,590.88,590.88,400.0,588.2455,588.2555,588.2455,588.2455,400.0
2024-11-21 11:20:00,591.0,592.35,591.0,592.35,1414.0,588.365,589.709,588.365,589.709,1414.0
2024-11-21 11:30:00,592.85,593.08,590.9,591.14,6354.0,590.2067,590.4357,588.2654,588.5044,6354.0
2024-11-21 11:40:00,590.28,591.32,590.13,590.34,1383.0,587.6482,588.6836,587.4989,587.7079,1383.0
2024-11-21 11:50:00,590.6,590.72,590.59,590.72,720.0,587.9668,588.0862,587.9568,588.0862,720.0
2024-11-21 12:00:00,590.42,590.52,588.39,588.83,5774.0,587.7876,587.8871,585.7666,586.2047,5774.0
2024-11-21 12:10:00,588.51,588.52,588.49,588.49,200.0,585.8861,585.896,585.8662,585.8662,200.0
2024-11-21 12:20:00,588.07,589.22,587.96,588.94,2161.0,585.4481,586.5929,585.3385,586.3142,2161.0
2024-11-21 12:30:00,588.95,589.07,588.9,589.07,550.0,586.3241,586.4436,586.2744,586.4436,550.0
2024-11-21 12:40:00,588.35,588.36,587.99,588.05,812.0,585.7268,585.7368,585.3684,585.4281,812.0
2024-11-21 12:50:00,587.87,589.81,587.38,589.81,15194.0,585.2489,587.1803,584.7611,587.1803,15194.0
2024-11-21 13:00:00,589.85,590.08,588.78,589.29,2338.0,587.2201,587.4491,586.1549,586.6626,2338.0
2024-11-21 13:10:00,589.18,589.18,587.98,587.98,1822.0,586.5531,586.5531,585.3585,585.3585,1822.0
2024-11-21 13:20:00,588.47,588.92,588.02,588.92,1674.0,585.8463,586.2943,585.3983,586.2943,1674.0
2024-11-21 13:30:00,589.89,590.4,589.89,590.33,345.0,587.2599,587.7677,587.2599,587.698,345.0
2024-11-21 13:40:00,590.01,590.23,589.54,589.82,1012.0,587.3794,587.5984,586.9115,587.1902,1012.0
2024-11-21 13:50:00,589.7,590.23,589.69,589.92,1325.0,587.0708,587.5984,587.0608,587.2898,1325.0
2024-11-21 14:00:00,590.43,590.68,590.11,590.26,1174.0,587.7975,588.0464,587.479,587.6283,1174.0
2024-11-21 14:10:00,590.61,591.89,590.61,591.89,966.0,587.9767,589.251,587.9767,589.251,966.0
2024-11-21 14:20:00,591.8,593.05,591.8,593.05,576.0,589.1614,590.4058,589.1614,590.4058,576.0
2024-11-21 14:30:00,593.18,593.73,592.09,592.09,3998.0,590.5353,591.0828,589.4501,589.4501,3998.0
2024-11-21 14:40:00,592.23,592.23,591.45,591.85,1500.0,589.5895,589.5895,588.813,589.2112,1500.0
2024-11-21 14:50:00,591.45,592.0,591.45,591.91,1496.0,588.813,589.3605,588.813,589.2709,1496.0
2024-11-21 15:00:00,592.13,592.36,591.66,591.99,1943.0,589.4899,589.7189,589.022,589.3506,1943.0
2024-11-21 15:10:00,592.37,592.82,591.59,592.26,7906.0,589.7289,590.1769,588.9524,589.6194,7906.0
2024-11-21 15:20:00,592.06,592.52,591.74,592.52,1401.0,589.4203,589.8782,589.1017,589.8782,1401.0
2024-11-21 15:30:00,592.45,592.45,591.12,591.3,3758.0,589.8085,589.8085,588.4845,588.6637,3758.0
2024-11-21 15:40:00,591.1,591.42,590.87,591.19,1805.0,588.4645,588.7831,588.2356,588.5541,1805.0
2024-11-21 15:50:00,591.37,592.36,590.17,590.94,17664.0,588.7333,589.7189,587.5387,588.3053,17664.0
2024-11-22 09:30:00,590.0,592.12,587.57,591.15,3121.0,587.3694,589.48,584.9503,588.5143,3121.0
2024-11-22 09:40:00,590.75,591.56,589.04,589.04,2561.0,588.1161,588.9225,586.4137,586.4137,2561.0
2024-11-22 09:50:00,591.47,593.54,589.61,592.52,4489.0,588.8329,590.8937,586.9812,589.8782,4489.0
2024-11-22 10:00:00,594.64,594.88,591.7,592.53,5619.0,591.9888,592.2277,589.0619,589.8882,5619.0
2024-11-22 10:10:00,591.36,592.03,590.54,591.82,1500.0,588.7234,589.3904,587.907,589.1813,1500.0
2024-11-22 10:20:00,591.82,591.82,590.63,591.4,5050.0,589.1813,589.1813,587.9966,588.7632,5050.0
2024-11-22 10:30:00,591.05,592.38,591.04,592.29,2273.0,588.4148,589.7388,588.4048,589.6492,2273.0
2024-11-22 10:40:00,591.5,591.52,590.53,591.27,1600.0,588.8628,588.8827,587.8971,588.6338,1600.0
2024-11-22 10:50:00,591.27,593.62,591.27,593.62,500.0,588.6338,590.9733,588.6338,590.9733,500.0
2024-11-22 11:00:00,594.87,596.13,593.69,593.69,2800.0,592.2177,593.4721,591.043,591.043,2800.0
2024-11-22 11:10:00,594.06,594.87,594.05,594.87,1009.0,591.4113,592.2177,591.4014,592.2177,1009.0
2024-11-22 11:20:00,594.23,595.59,594.23,595.59,761.0,591.5806,592.9345,591.5806,592.9345,761.0
2024-11-22 11:30:00,595.69,595.69,593.62,594.62,1175.0,593.0341,593.0341,590.9733,591.9688,1175.0
2024-11-22 11:40:00,595.17,595.17,594.5,594.69,800.0,592.5164,592.5164,591.8494,592.0385,800.0
2024-11-22 11:50:00,594.52,596.2,594.52,595.62,970.0,591.8693,593.5418,591.8693,592.9644,970.0
2024-11-22 12:00:00,594.99,596.62,594.99,596.43,600.0,592.3372,593.9599,592.3372,593.7708,600.0
2024-11-22 12:10:00,595.68,597.28,595.68,597.27,768.0,593.0241,594.617,593.0241,594.607,768.0
2024-11-22 12:20:00,598.05,598.33,597.49,598.33,1943.0,595.3836,595.6623,594.8261,595.6623,1943.0
2024-11-22 12:30:00,597.6,597.73,596.97,597.12,1250.0,594.9356,595.065,594.3084,594.4577,1250.0
2024-11-22 12:40:00,597.59,598.12,597.4,597.4,2361.0,594.9256,595.4532,594.7365,594.7365,2361.0
2024-11-22 12:50:00,597.25,598.05,597.15,597.51,1000.0,594.5871,595.3836,594.4876,594.846,1000.0
2024-11-22 13:00:00,597.51,598.31,597.5,597.63,1514.0,594.846,595.6424,594.836,594.9654,1514.0
2024-11-22 13:10:00,598.04,599.35,597.66,599.35,6809.0,595.3736,596.6778,594.9953,596.6778,6809.0
2024-11-22 13:20:00,598.69,598.69,597.49,597.84,1531.0,596.0207,596.0207,594.8261,595.1745,1531.0
2024-11-22 13:30:00,597.87,597.88,597.11,597.11,1043.0,595.2044,595.2143,594.4477,594.4477,1043.0
2024-11-22 13:40:00,597.79,597.79,597.23,597.72,1954.0,595.1247,595.1247,594.5672,595.055,1954.0
2024-11-22 13:50:00,597.72,598.12,597.39,598.12,1842.0,595.055,595.4532,594.7265,595.4532,1842.0
2024-11-22 14:00:00,597.79,597.79,597.43,597.73,1482.0,595.1247,595.1247,594.7663,595.065,1482.0
2024-11-22 14:10:00,597.73,597.73,596.59,596.83,1740.0,595.065,595.065,593.9301,594.169,1740.0
2024-11-22 14:20:00,596.17,597.99,596.17,597.71,1759.0,593.5119,595.3238,593.5119,595.0451,1759.0
2024-11-22 14:30:00,598.12,598.12,597.79,597.8,600.0,595.4532,595.4532,595.1247,595.1347,600.0
2024-11-22 14:40:00,597.8,598.49,597.38,598.04,8157.0,595.1347,595.8216,594.7165,595.3736,8157.0
2024-11-22 14:50:00,598.02,598.48,597.37,597.48,1702.0,595.3537,595.8116,594.7066,594.8161,1702.0
2024-11-22 15:00:00,597.02,597.95,596.64,597.56,2325.0,594.3581,595.284,593.9798,594.8957,2325.0
2024-11-22 15:10:00,597.56,598.06,596.89,597.49,9404.0,594.8957,595.3935,594.2287,594.8261,9404.0
2024-11-22 15:20:00,597.49,597.76,597.28,597.36,2182.0,594.8261,595.0948,594.617,594.6966,2182.0
2024-11-22 15:30:00,597.77,597.77,596.05,596.05,7569.0,595.1048,595.1048,593.3925,593.3925,7569.0
2024-11-22 15:40:00,596.6,597.56,596.41,597.07,2410.0,593.94,594.8957,593.7509,594.4079,2410.0
2024-11-22 15:50:00,597.72,598.7,596.96,597.84,25024.0,595.055,596.0307,594.2984,595.1745,25024.0
2024-11-25 09:30:00,600.2,604.32,599.38,601.69,11223.0,597.524,601.6256,596.7076,599.0073,11223.0
2024-11-25 09:40:00,600.65,603.99,600.65,603.99,4420.0,597.972,601.2971,597.972,601.2971,4420.0
2024-11-25 09:50:00,603.88,603.92,602.35,602.78,9065.0,601.1876,601.2274,599.6644,600.0925,9065.0
2024-11-25 10:00:00,602.42,604.39,601.95,604.39,5633.0,599.7341,601.6953,599.2662,601.6953,5633.0
2024-11-25 10:10:00,604.32,604.32,600.76,602.69,5091.0,601.6256,601.6256,598.0815,600.0029,5091.0
2024-11-25 10:20:00,603.0,604.41,603.0,604.31,5537.0,600.3115,601.7152,600.3115,601.6156,5537.0
2024-11-25 10:30:00,604.31,604.75,602.46,602.47,4040.0,601.6156,602.0537,599.7739,599.7838,4040.0
2024-11-25 10:40:00,602.49,604.0,602.31,604.0,6181.0,599.8038,601.307,599.6246,601.307,6181.0
2024-11-25 10:50:00,604.09,606.09,603.91,606.09,7238.0,601.3966,603.3877,601.2174,603.3877,7238.0
2024-11-25 11:00:00,606.26,607.15,605.92,606.56,3818.0,603.5569,604.443,603.2185,603.8556,3818.0
2024-11-25 11:10:00,607.16,608.97,607.15,608.6,1112.0,604.4529,606.2549,604.443,605.8865,1112.0
2024-11-25 11:20:00,608.47,609.01,607.32,607.97,3831.0,605.7571,606.2947,604.6122,605.2593,3831.0
2024-11-25 11:30:00,609.91,610.32,608.87,608.87,2058.0,607.1907,607.5988,606.1553,606.1553,2058.0
2024-11-25 11:40:00,608.44,608.44,608.27,608.27,200.0,605.7272,605.7272,605.558,605.558,200.0
2024-11-25 11:50:00,607.12,608.12,607.11,608.08,1447.0,604.4131,605.4087,604.4032,605.3688,1447.0
2024-11-25 12:00:00,608.68,609.06,607.27,608.46,2021.0,605.9662,606.3445,604.5624,605.7471,2021.0
2024-11-25 12:10:00,607.95,608.5,607.2,607.2,3943.0,605.2394,605.787,604.4928,604.4928,3943.0
2024-11-25 12:20:00,607.76,607.77,607.16,607.31,1469.0,605.0503,605.0602,604.4529,604.6023,1469.0
2024-11-25 12:30:00,607.04,607.95,606.55,606.55,3590.0,604.3335,605.2394,603.8457,603.8457,3590.0
2024-11-25 12:40:00,606.05,606.48,605.21,606.07,2148.0,603.3479,603.776,602.5116,603.3678,2148.0
2024-11-25 12:50:00,606.89,607.32,606.45,606.63,2090.0,604.1841,604.6122,603.7461,603.9253,2090.0
2024-11-25 13:00:00,606.96,607.27,606.05,606.18,2768.0,604.2538,604.5624,603.3479,603.4773,2768.0
2024-11-25 13:10:00,605.99,606.67,605.96,606.34,3687.0,603.2882,603.9651,603.2583,603.6366,3687.0
2024-11-25 13:20:00,606.61,607.85,606.61,607.72,6446.0,603.9054,605.1399,603.9054,605.0104,6446.0
2024-11-25 13:30:00,607.76,608.97,607.76,608.97,1909.0,605.0503,606.2549,605.0503,606.2549,1909.0
2024-11-25 13:40:00,608.64,608.64,608.12,608.12,800.0,605.9263,605.9263,605.4087,605.4087,800.0
2024-11-25 13:50:00,608.39,608.39,607.81,608.09,2209.0,605.6775,605.6775,605.1,605.3788,2209.0
2024-11-25 14:00:00,608.16,609.08,607.71,608.11,4326.0,605.4485,606.3644,605.0005,605.3987,4326.0
2024-11-25 14:10:00,608.58,609.03,608.11,608.17,1423.0,605.8666,606.3146,605.3987,605.4584,1423.0
2024-11-25 14:20:00,608.17,608.17,606.69,606.86,2428.0,605.4584,605.4584,603.985,604.1543,2428.0
2024-11-25 14:30:00,606.81,607.44,606.81,606.91,1200.0,604.1045,604.7317,604.1045,604.2041,1200.0
2024-11-25 14:40:00,607.14,607.8,606.91,607.38,2726.0,604.433,605.0901,604.2041,604.672,2726.0
2024-11-25 14:50:00,607.2,607.72,607.2,607.43,3347.0,604.4928,605.0104,604.4928,604.7217,3347.0
2024-11-25 15:00:00,607.2,607.47,607.03,607.07,1537.0,604.4928,604.7616,604.3235,604.3633,1537.0
2024-11-25 15:10:00,607.4,607.4,606.04,606.74,8152.0,604.6919,604.6919,603.3379,604.0348,8152.0
2024-11-25 15:20:00,606.41,606.76,605.94,606.65,4896.0,603.7063,604.0547,603.2384,603.9452,4896.0
2024-11-25 15:30:00,606.33,606.63,605.17,605.34,11268.0,603.6266,603.9253,602.4718,602.6411,11268.0
2024-11-25 15:40:00,605.15,605.61,604.91,604.93,4423.0,602.4519,602.9098,602.213,602.2329,4423.0
2024-11-25 15:50:00,605.28,605.51,603.76,604.12,34392.0,602.5813,602.8103,601.0681,601.4265,34392.0
2024-11-26 09:30:00,603.18,603.18,599.76,599.76,11319.0,600.4907,600.4907,597.0859,597.0859,11319.0
2024-11-26 09:40:00,599.25,600.56,595.65,597.49,7828.0,596.5782,597.8824,592.9943,594.8261,7828.0
2024-11-26 09:50:00,597.49,598.09,595.02,596.24,4535.0,594.8261,595.4234,592.3671,593.5816,4535.0
2024-11-26 10:00:00,595.63,595.63,591.99,593.39,12137.0,592.9743,592.9743,589.3506,590.7443,12137.0
2024-11-26 10:10:00,594.67,594.67,591.37,591.37,8631.0,592.0186,592.0186,588.7333,588.7333,8631.0
2024-11-26 10:20:00,590.91,593.69,589.89,593.6,10191.0,588.2754,591.043,587.2599,590.9534,10191.0
2024-11-26 10:30:00,592.45,593.56,591.31,593.56,2119.0,589.8085,590.9136,588.6736,590.9136,2119.0
2024-11-26 10:40:00,593.46,594.89,593.26,594.88,5512.0,590.814,592.2376,590.6149,592.2277,5512.0
2024-11-26 10:50:00,594.88,595.73,594.11,595.04,2009.0,592.2277,593.0739,591.4611,592.387,2009.0
2024-11-26 11:00:00,595.25,596.06,594.56,595.29,12507.0,592.596,593.4024,591.9091,592.6359,12507.0
2024-11-26 11:10:00,594.56,595.13,594.56,595.13,589.0,591.9091,592.4766,591.9091,592.4766,589.0
2024-11-26 11:20:00,595.13,597.0,595.13,597.0,1011.0,592.4766,594.3382,592.4766,594.3382,1011.0
2024-11-26 11:30:00,597.85,597.85,596.46,596.83,1347.0,595.1844,595.1844,593.8006,594.169,1347.0
2024-11-26 11:40:00,597.35,598.48,597.33,598.42,665.0,594.6867,595.8116,594.6668,595.7519,665.0
2024-11-26 11:50:00,598.36,598.61,596.64,596.64,11331.0,595.6922,595.9411,593.9798,593.9798,11331.0
2024-11-26 12:00:00,597.11,597.7,596.62,596.67,1317.0,594.4477,595.0351,593.9599,594.0097,1317.0
2024-11-26 12:10:00,596.77,597.16,596.67,597.16,924.0,594.1093,594.4975,594.0097,594.4975,924.0
2024-11-26 12:20:00,597.16,597.21,597.16,597.21,563.0,594.4975,594.5473,594.4975,594.5473,563.0
2024-11-26 12:30:00,596.67,596.68,595.79,595.79,494.0,594.0097,594.0197,593.1336,593.1336,494.0
2024-11-26 12:40:00,596.43,596.43,595.51,595.51,1400.0,593.7708,593.7708,592.8549,592.8549,1400.0
2024-11-26 12:50:00,595.61,596.28,595.6,596.28,925.0,592.9544,593.6214,592.9445,593.6214,925.0
2024-11-26 13:00:00,596.32,596.32,596.32,596.32,607.0,593.6613,593.6613,593.6613,593.6613,607.0
2024-11-26 13:10:00,596.23,596.62,596.23,596.32,904.0,593.5717,593.9599,593.5717,593.6613,904.0
2024-11-26 13:20:00,597.1,597.1,596.99,597.0,536.0,594.4378,594.4378,594.3283,594.3382,536.0
2024-11-26 13:30:00,596.65,598.4,596.44,597.96,2359.0,593.9898,595.732,593.7807,595.294,2359.0
2024-11-26 13:40:00,599.05,599.05,598.42,598.43,646.0,596.3791,596.3791,595.7519,595.7619,646.0
2024-11-26 13:50:00,597.39,598.13,597.39,598.13,1588.0,594.7265,595.4632,594.7265,595.4632,1588.0
2024-11-26 14:00:00,598.57,598.57,598.57,598.57,103.0,595.9012,595.9012,595.9012,595.9012,103.0
2024-11-26 14:10:00,598.04,598.04,597.4,597.4,1474.0,595.3736,595.3736,594.7365,594.7365,1474.0
2024-11-26 14:20:00,597.39,597.97,597.32,597.97,1458.0,594.7265,595.3039,594.6568,595.3039,1458.0
2024-11-26 14:30:00,598.18,598.63,597.47,597.47,1106.0,595.513,595.961,594.8061,594.8061,1106.0
2024-11-26 14:40:00,596.89,597.93,596.89,597.93,9025.0,594.2287,595.2641,594.2287,595.2641,9025.0
2024-11-26 14:50:00,597.82,598.39,597.82,597.96,1230.0,595.1546,595.722,595.1546,595.294,1230.0
2024-11-26 15:00:00,597.82,597.82,596.02,596.17,1832.0,595.1546,595.1546,593.3626,593.5119,1832.0
2024-11-26 15:10:00,595.76,596.84,595.76,596.39,1361.0,593.1038,594.1789,593.1038,593.731,1361.0
2024-11-26 15:20:00,596.33,597.89,596.31,597.5,2021.0,593.6712,595.2243,593.6513,594.836,2021.0
2024-11-26 15:30:00,597.89,598.4,597.44,597.6,1373.0,595.2243,595.732,594.7763,594.9356,1373.0
2024-11-26 15:40:00,597.49,597.95,596.96,596.96,3833.0,594.8261,595.284,594.2984,594.2984,3833.0
2024-11-26 15:50:00,597.36,597.36,595.79,596.74,14162.0,594.6966,594.6966,593.1336,594.0794,14162.0
2024-11-27 09:30:00,601.0,603.91,601.0,601.8,8313.0,598.3204,601.2174,598.3204,599.1168,8313.0
2024-11-27 09:40:00,601.78,602.41,600.94,602.4,4777.0,599.0969,599.7241,598.2607,599.7142,4777.0
2024-11-27 09:50:00,601.65,601.65,600.22,601.34,1758.0,598.9675,598.9675,597.5439,598.6589,1758.0
2024-11-27 10:00:00,600.07,601.52,598.6,599.61,4497.0,597.3945,598.8381,595.9311,596.9366,4497.0
2024-11-27 10:10:00,596.69,599.28,595.7,597.55,1909.0,594.0296,596.6081,593.044,594.8858,1909.0
2024-11-27 10:20:00,597.88,599.56,597.66,598.18,1586.0,595.2143,596.8868,594.9953,595.513,1586.0
2024-11-27 10:30:00,598.97,598.97,595.83,596.87,1529.0,596.2995,596.2995,593.1735,594.2088,1529.0
2024-11-27 10:40:00,595.83,596.53,595.09,595.84,4179.0,593.1735,593.8703,592.4368,593.1834,4179.0
2024-11-27 10:50:00,595.12,596.47,595.12,595.12,770.0,592.4666,593.8106,592.4666,592.4666,770.0
2024-11-27 11:00:00,595.12,595.73,593.61,594.38,11569.0,592.4666,593.0739,590.9634,591.7299,11569.0
2024-11-27 11:10:00,594.69,595.24,593.77,594.2,3807.0,592.0385,592.5861,591.1226,591.5507,3807.0
2024-11-27 11:20:00,594.64,594.65,593.59,593.76,775.0,591.9888,591.9987,590.9434,591.1127,775.0
2024-11-27 11:30:00,592.87,594.76,592.87,594.76,2038.0,590.2267,592.1082,590.2267,592.1082,2038.0
2024-11-27 11:40:00,594.71,594.71,594.02,594.5,1050.0,592.0584,592.0584,591.3715,591.8494,1050.0
2024-11-27 11:50:00,594.5,594.63,593.96,594.38,2069.0,591.8494,591.9788,591.3118,591.7299,2069.0
2024-11-27 12:00:00,594.65,595.05,593.62,594.15,3521.0,591.9987,592.3969,590.9733,591.5009,3521.0
2024-11-27 12:10:00,594.08,594.61,594.08,594.61,1000.0,591.4313,591.9589,591.4313,591.9589,1000.0
2024-11-27 12:20:00,594.17,594.17,592.66,593.22,1999.0,591.5209,591.5209,590.0176,590.5751,1999.0
2024-11-27 12:30:00,593.16,594.38,593.02,593.75,5717.0,590.5154,591.7299,590.376,591.1027,5717.0
2024-11-27 12:40:00,593.99,594.88,593.77,594.62,7353.0,591.3417,592.2277,591.1226,591.9688,7353.0
2024-11-27 12:50:00,594.07,594.61,594.07,594.38,555.0,591.4213,591.9589,591.4213,591.7299,555.0
2024-11-27 13:00:00,594.4,594.41,594.01,594.33,1000.0,591.7498,591.7598,591.3616,591.6801,1000.0
2024-11-27 13:10:00,594.27,594.42,594.02,594.3,1300.0,591.6204,591.7697,591.3715,591.6503,1300.0
2024-11-27 13:20:00,594.22,594.94,594.11,594.94,3501.0,591.5706,592.2874,591.4611,592.2874,3501.0
2024-11-27 13:30:00,594.99,594.99,594.25,594.66,1728.0,592.3372,592.3372,591.6005,592.0087,1728.0
2024-11-27 13:40:00,594.91,594.95,594.59,594.8,798.0,592.2576,592.2974,591.939,592.148,798.0
2024-11-27 13:50:00,594.66,595.1,594.66,595.07,806.0,592.0087,592.4467,592.0087,592.4168,806.0
2024-11-27 14:00:00,595.43,596.1,595.43,595.58,2109.0,592.7752,593.4422,592.7752,592.9246,2109.0
2024-11-27 14:10:00,595.63,595.65,594.61,594.61,1852.0,592.9743,592.9943,591.9589,591.9589,1852.0
2024-11-27 14:20:00,594.61,595.12,594.61,594.61,1468.0,591.9589,592.4666,591.9589,591.9589,1468.0
2024-11-27 14:30:00,594.5,595.27,594.5,595.27,2767.0,591.8494,592.6159,591.8494,592.6159,2767.0
2024-11-27 14:40:00,594.93,595.0,594.85,595.0,657.0,592.2775,592.3472,592.1978,592.3472,657.0
2024-11-27 14:50:00,595.02,596.03,595.02,596.03,2275.0,592.3671,593.3726,592.3671,593.3726,2275.0
2024-11-27 15:00:00,595.43,596.03,595.42,595.44,2153.0,592.7752,593.3726,592.7653,592.7852,2153.0
2024-11-27 15:10:00,595.45,595.56,594.72,594.72,1000.0,592.7951,592.9047,592.0684,592.0684,1000.0
2024-11-27 15:20:00,594.88,595.39,594.87,595.33,1525.0,592.2277,592.7354,592.2177,592.6757,1525.0
2024-11-27 15:30:00,595.02,595.14,594.2,594.2,2624.0,592.3671,592.4865,591.5507,591.5507,2624.0
2024-11-27 15:40:00,594.37,594.54,594.1,594.46,6723.0,591.72,591.8892,591.4512,591.8096,6723.0
2024-11-27 15:50:00,594.38,595.61,593.79,595.6,30376.0,591.7299,592.9544,591.1425,592.9445,30376.0
2024-11-29 09:30:00,600.26,600.26,593.16,599.68,2740.0,597.5837,597.5837,590.5154,597.0063,2740.0
2024-11-29 09:40:00,596.99,597.68,595.03,597.62,2100.0,594.3283,595.0152,592.377,594.9555,2100.0
2024-11-29 09:50:00,597.79,598.45,595.61,595.61,3608.0,595.1247,595.7818,592.9544,592.9544,3608.0
2024-11-29 10:00:00,596.92,599.62,595.79,599.62,4304.0,594.2586,596.9466,593.1336,596.9466,4304.0
2024-11-29 10:10:00,597.54,600.04,597.54,598.81,3315.0,594.8758,597.3647,594.8758,596.1402,3315.0
2024-11-29 10:20:00,598.77,600.4,598.77,599.96,1100.0,596.1003,597.7231,596.1003,597.285,1100.0
2024-11-29 10:30:00,600.2,600.23,599.53,599.79,1167.0,597.524,597.5538,596.857,597.1158,1167.0
2024-11-29 10:40:00,599.79,600.4,599.3,599.3,1426.0,597.1158,597.7231,596.628,596.628,1426.0
2024-11-29 10:50:00,599.54,600.0,598.66,598.66,1221.0,596.8669,597.3249,595.9908,595.9908,1221.0
2024-11-29 11:00:00,599.94,600.51,599.83,600.43,700.0,597.2651,597.8326,597.1556,597.7529,700.0
2024-11-29 11:10:00,599.46,599.46,598.5,598.5,500.0,596.7873,596.7873,595.8315,595.8315,500.0
2024-11-29 11:20:00,598.55,599.39,598.5,598.84,2767.0,595.8813,596.7176,595.8315,596.17,2767.0
2024-11-29 11:30:00,598.94,599.31,598.44,598.45,950.0,596.2696,596.6379,595.7718,595.7818,950.0
2024-11-29 11:40:00,598.52,598.83,598.42,598.43,454.0,595.8515,596.1601,595.7519,595.7619,454.0
2024-11-29 11:50:00,598.56,600.2,598.56,599.41,807.0,595.8913,597.524,595.8913,596.7375,807.0
2024-11-29 12:00:00,599.51,600.25,599.51,599.91,823.0,596.837,597.5737,596.837,597.2353,823.0
2024-11-29 12:10:00,599.91,600.24,599.73,600.01,1600.0,597.2353,597.5638,597.0561,597.3348,1600.0
2024-11-29 12:20:00,600.01,600.11,599.68,599.69,1000.0,597.3348,597.4344,597.0063,597.0162,1000.0
2024-11-29 12:30:00,599.69,600.43,599.33,599.33,2508.0,597.0162,597.7529,596.6578,596.6578,2508.0
2024-11-29 12:40:00,600.0,600.66,599.55,600.38,3597.0,597.3249,597.9819,596.8769,597.7032,3597.0
2024-11-29 12:50:00,600.33,600.66,599.06,600.0,17542.0,597.6534,597.9819,596.3891,597.3249,17542.0
2024-12-02 09:30:00,599.66,601.57,597.36,597.37,3094.0,597.7814,599.6854,595.4886,595.4986,3094.0
2024-12-02 09:40:00,597.23,597.69,594.42,594.58,2884.0,595.359,595.8176,592.5578,592.7173,2884.0
2024-12-02 09:50:00,595.72,596.32,593.67,594.25,3524.0,593.8537,594.4519,591.8102,592.3883,3524.0
2024-12-02 10:00:00,594.25,595.08,593.41,594.1,4954.0,592.3883,593.2157,591.551,592.2388,4954.0
2024-12-02 10:10:00,593.41,594.05,590.91,593.64,7243.0,591.551,592.189,589.0588,591.7803,7243.0
2024-12-02 10:20:00,593.52,594.35,591.98,591.98,1423.0,591.6606,592.488,590.1255,590.1255,1423.0
2024-12-02 10:30:00,593.0,593.88,592.16,592.76,2730.0,591.1423,592.0195,590.3049,590.903,2730.0
2024-12-02 10:40:00,592.44,592.56,592.28,592.28,3462.0,590.584,590.7036,590.4245,590.4245,3462.0
2024-12-02 10:50:00,591.31,592.1,590.6,592.1,1400.0,589.4576,590.2451,588.7498,590.2451,1400.0
2024-12-02 11:00:00,593.61,593.61,592.88,593.07,400.0,591.7503,591.7503,591.0226,591.212,400.0
2024-12-02 11:10:00,593.41,595.69,593.41,595.69,1000.0,591.551,593.8238,591.551,593.8238,1000.0
2024-12-02 11:20:00,594.41,595.35,594.03,594.03,7805.0,592.5478,593.4849,592.169,592.169,7805.0
2024-12-02 11:30:00,593.32,593.5,593.02,593.02,301.0,591.4613,591.6407,591.1622,591.1622,301.0
2024-12-02 11:40:00,593.59,594.32,593.58,594.06,1023.0,591.7304,592.4581,591.7204,592.1989,1023.0
2024-12-02 11:50:00,593.73,594.64,593.73,594.64,400.0,591.87,592.7771,591.87,592.7771,400.0
2024-12-02 12:00:00,594.44,594.96,594.44,594.96,501.0,592.5777,593.0961,592.5777,593.0961,501.0
2024-12-02 12:10:00,595.88,595.88,595.47,595.48,200.0,594.0132,594.0132,593.6045,593.6145,200.0
2024-12-02 12:20:00,596.13,596.13,595.43,595.44,681.0,594.2625,594.2625,593.5646,593.5746,681.0
2024-12-02 12:30:00,595.44,595.44,595.44,595.44,0.0,593.5746,593.5746,593.5746,593.5746,0.0
2024-12-02 12:40:00,595.63,595.77,595.36,595.37,375.0,593.764,593.9036,593.4949,593.5048,375.0
2024-12-02 12:50:00,595.37,595.37,595.37,595.37,0.0,593.5048,593.5048,593.5048,593.5048,0.0
2024-12-02 13:00:00,595.24,595.48,595.21,595.42,599.0,593.3752,593.6145,593.3453,593.5547,599.0
2024-12-02 13:10:00,595.8,597.05,595.27,595.27,2282.0,593.9335,595.1796,593.4051,593.4051,2282.0
2024-12-02 13:20:00,595.78,595.97,595.37,595.7,1100.0,593.9135,594.103,593.5048,593.8338,1100.0
2024-12-02 13:30:00,595.51,595.93,595.39,595.93,1109.0,593.6444,594.0631,593.5248,594.0631,1109.0
2024-12-02 13:40:00,595.39,595.54,595.29,595.54,2701.0,593.5248,593.6743,593.4251,593.6743,2701.0
2024-12-02 13:50:00,595.29,595.72,595.29,595.72,1100.0,593.4251,593.8537,593.4251,593.8537,1100.0
2024-12-02 14:00:00,595.72,595.72,595.71,595.72,670.0,593.8537,593.8537,593.8438,593.8537,670.0
2024-12-02 14:10:00,595.37,595.37,594.6,594.6,1596.0,593.5048,593.5048,592.7372,592.7372,1596.0
2024-12-02 14:20:00,595.02,595.05,594.53,594.54,4369.0,593.1559,593.1858,592.6675,592.6774,4369.0
2024-12-02 14:30:00,594.49,594.49,593.73,593.74,3008.0,592.6276,592.6276,591.87,591.8799,3008.0
2024-12-02 14:40:00,593.59,594.25,593.59,594.08,2068.0,591.7304,592.3883,591.7304,592.2189,2068.0
2024-12-02 14:50:00,593.7,594.91,593.58,594.48,3543.0,591.8401,593.0463,591.7204,592.6176,3543.0
2024-12-02 15:00:00,594.55,594.55,593.82,594.08,1830.0,592.6874,592.6874,591.9597,592.2189,1830.0
2024-12-02 15:10:00,593.81,594.35,593.4,594.35,5320.0,591.9497,592.488,591.541,592.488,5320.0
2024-12-02 15:20:00,594.32,594.64,594.17,594.17,901.0,592.4581,592.7771,592.3086,592.3086,901.0
2024-12-02 15:30:00,594.23,594.27,593.65,593.95,2063.0,592.3684,592.4083,591.7902,592.0893,2063.0
2024-12-02 15:40:00,593.67,593.79,593.34,593.36,2614.0,591.8102,591.9298,591.4812,591.5011,2614.0
2024-12-02 15:50:00,593.9,593.96,592.2,593.14,23575.0,592.0394,592.0992,590.3448,591.2818,23575.0
2024-12-03 09:30:00,595.05,595.05,589.63,589.63,2451.0,593.1858,593.1858,587.7828,587.7828,2451.0
2024-12-03 09:40:00,590.06,592.39,590.06,591.55,4315.0,588.2115,590.5342,588.2115,589.6968,4315.0
2024-12-03 09:50:00,590.58,591.47,589.72,590.12,5512.0,588.7298,589.617,587.8725,588.2713,5512.0
2024-12-03 10:00:00,589.91,590.0,588.27,589.48,3469.0,588.0619,588.1517,586.4271,587.6333,3469.0
2024-12-03 10:10:00,589.93,590.8,588.63,589.96,4600.0,588.0819,588.9491,586.7859,588.1118,4600.0
2024-12-03 10:20:00,590.85,591.55,589.29,589.29,1627.0,588.999,589.6968,587.4439,587.4439,1627.0
2024-12-03 10:30:00,589.29,589.64,588.34,589.64,1700.0,587.4439,587.7928,586.4969,587.7928,1700.0
2024-12-03 10:40:00,588.82,589.36,588.7,588.7,1000.0,586.9754,587.5137,586.8557,586.8557,1000.0
2024-12-03 10:50:00,589.09,590.0,588.5,588.89,1945.0,587.2445,588.1517,586.6564,587.0451,1945.0
2024-12-03 11:00:00,588.57,589.21,587.92,587.92,2245.0,586.7261,587.3641,586.0782,586.0782,2245.0
2024-12-03 11:10:00,588.44,588.91,587.08,587.08,900.0,586.5965,587.0651,585.2408,585.2408,900.0
2024-12-03 11:20:00,587.71,587.75,586.99,587.14,1300.0,585.8688,585.9087,585.1511,585.3006,1300.0
2024-12-03 11:30:00,586.96,587.93,586.33,587.75,5593.0,585.1212,586.0881,584.4932,585.9087,5593.0
2024-12-03 11:40:00,587.97,587.97,586.53,587.06,1383.0,586.128,586.128,584.6925,585.2209,1383.0
2024-12-03 11:50:00,586.42,587.28,585.85,586.17,6107.0,584.5829,585.4402,584.0147,584.3337,6107.0
2024-12-03 12:00:00,586.02,586.52,585.85,586.21,3663.0,584.1841,584.6826,584.0147,584.3735,3663.0
2024-12-03 12:10:00,586.49,588.05,586.21,588.05,3335.0,584.6527,586.2078,584.3735,586.2078,3335.0
2024-12-03 12:20:00,586.98,587.05,586.85,586.92,600.0,585.1411,585.2109,585.0115,585.0813,600.0
2024-12-03 12:30:00,587.5,587.73,586.98,587.14,4358.0,585.6595,585.8888,585.1411,585.3006,4358.0
2024-12-03 12:40:00,587.24,587.57,587.04,587.24,1789.0,585.4003,585.7293,585.2009,585.4003,1789.0
2024-12-03 12:50:00,586.7,586.85,585.97,585.97,1420.0,584.862,585.0115,584.1343,584.1343,1420.0
2024-12-03 13:00:00,585.85,587.12,585.85,586.68,2935.0,584.0147,585.2807,584.0147,584.8421,2935.0
2024-12-03 13:10:00,586.24,586.74,586.19,586.3,2302.0,584.4034,584.9019,584.3536,584.4632,2302.0
2024-12-03 13:20:00,586.43,586.65,585.85,586.32,1314.0,584.5928,584.8121,584.0147,584.4832,1314.0
2024-12-03 13:30:00,585.87,586.6,585.85,585.93,3473.0,584.0346,584.7623,584.0147,584.0944,3473.0
2024-12-03 13:40:00,585.87,586.76,585.79,586.76,6832.0,584.0346,584.9218,583.9548,584.9218,6832.0
2024-12-03 13:50:00,586.88,587.73,586.28,586.52,3233.0,585.0414,585.8888,584.4433,584.6826,3233.0
2024-12-03 14:00:00,586.54,587.42,586.4,587.42,3208.0,584.7025,585.5797,584.5629,585.5797,3208.0
2024-12-03 14:10:00,586.98,587.31,586.53,587.16,1490.0,585.1411,585.4701,584.6925,585.3206,1490.0
2024-12-03 14:20:00,586.7,587.09,586.68,587.04,2818.0,584.862,585.2508,584.8421,585.2009,2818.0
2024-12-03 14:30:00,587.24,587.24,586.88,586.88,977.0,585.4003,585.4003,585.0414,585.0414,977.0
2024-12-03 14:40:00,586.88,587.58,586.88,587.26,2519.0,585.0414,585.7392,585.0414,585.4202,2519.0
2024-12-03 14:50:00,586.94,587.34,586.94,587.0,3144.0,585.1012,585.5,585.1012,585.1611,3144.0
2024-12-03 15:00:00,587.03,587.74,587.03,587.64,1820.0,585.191,585.8987,585.191,585.799,1820.0
2024-12-03 15:10:00,587.64,587.64,586.63,586.63,3102.0,585.799,585.799,584.7922,584.7922,3102.0
2024-12-03 15:20:00,586.72,587.4,586.64,587.29,3134.0,584.8819,585.5598,584.8022,585.4501,3134.0
2024-12-03 15:30:00,587.06,587.78,586.96,587.78,3802.0,585.2209,585.9386,585.1212,585.9386,3802.0
2024-12-03 15:40:00,587.92,588.3,587.55,588.3,6483.0,586.0782,586.457,585.7093,586.457,6483.0
2024-12-03 15:50:00,588.95,589.69,587.85,588.87,44800.0,587.1049,587.8426,586.0084,587.0252,44800.0
2024-12-04 09:30:00,585.84,587.84,584.17,587.19,3124.0,584.0047,585.9984,582.3399,585.3505,3124.0
2024-12-04 09:40:00,586.49,586.49,583.65,585.14,2376.0,584.6527,584.6527,581.8215,583.3069,2376.0
2024-12-04 09:50:00,583.99,584.13,582.13,582.2,2940.0,582.1605,582.3,580.3063,580.3761,2940.0
2024-12-04 10:00:00,583.13,585.0,583.13,584.6,4964.0,581.3032,583.1673,581.3032,582.7686,4964.0
2024-12-04 10:10:00,583.96,583.96,581.0,581.63,6470.0,582.1306,582.1306,579.1798,579.8079,6470.0
2024-12-04 10:20:00,581.25,581.9,580.29,581.37,13918.0,579.4291,580.077,578.4721,579.5487,13918.0
2024-12-04 10:30:00,581.97,582.87,580.63,582.56,1698.0,580.1468,581.044,578.811,580.735,1698.0
2024-12-04 10:40:00,582.46,583.78,582.46,582.87,1257.0,580.6353,581.9511,580.6353,581.044,1257.0
2024-12-04 10:50:00,582.96,582.97,582.95,582.97,833.0,581.1337,581.1437,581.1237,581.1437,833.0
2024-12-04 11:00:00,582.2,583.07,582.2,582.66,1110.0,580.3761,581.2434,580.3761,580.8346,1110.0
2024-12-04 11:10:00,582.11,583.54,581.92,583.16,2445.0,580.2864,581.7119,580.097,581.3331,2445.0
2024-12-04 11:20:00,583.42,583.74,583.25,583.25,300.0,581.5923,581.9113,581.4228,581.4228,300.0
2024-12-04 11:30:00,583.25,583.25,583.25,583.25,0.0,581.4228,581.4228,581.4228,581.4228,0.0
2024-12-04 11:40:00,583.47,583.47,582.47,582.84,10494.0,581.6421,581.6421,580.6452,581.0141,10494.0
2024-12-04 11:50:00,582.95,584.21,582.86,583.6,3237.0,581.1237,582.3798,581.034,581.7717,3237.0
2024-12-04 12:00:00,583.44,583.51,583.07,583.26,400.0,581.6122,581.682,581.2434,581.4328,400.0
2024-12-04 12:10:00,583.37,584.38,583.37,584.38,1074.0,581.5424,582.5493,581.5424,582.5493,1074.0
2024-12-04 12:20:00,584.96,585.84,584.96,585.02,2890.0,583.1274,584.0047,583.1274,583.1873,2890.0
2024-12-04 12:30:00,584.42,584.89,583.24,583.24,1219.0,582.5891,583.0577,581.4128,581.4128,1219.0
2024-12-04 12:40:00,583.64,584.38,583.64,584.25,701.0,581.8116,582.5493,581.8116,582.4197,701.0
2024-12-04 12:50:00,584.31,584.31,584.16,584.16,200.0,582.4795,582.4795,582.33,582.33,200.0
2024-12-04 13:00:00,584.36,584.36,583.45,583.88,1740.0,582.5293,582.5293,581.6222,582.0508,1740.0
2024-12-04 13:10:00,584.69,584.69,583.8,583.81,1081.0,582.8583,582.8583,581.9711,581.981,1081.0
2024-12-04 13:20:00,583.31,583.31,583.15,583.15,758.0,581.4826,581.4826,581.3231,581.3231,758.0
2024-12-04 13:30:00,582.26,582.45,581.18,581.82,1735.0,580.4359,580.6253,579.3593,579.9973,1735.0
2024-12-04 13:40:00,582.43,582.5,582.36,582.39,1099.0,580.6054,580.6752,580.5356,580.5655,1099.0
2024-12-04 13:50:00,582.41,582.41,581.78,581.78,711.0,580.5854,580.5854,579.9574,579.9574,711.0
2024-12-04 14:00:00,582.1,583.09,581.98,582.33,3429.0,580.2764,581.2633,580.1568,580.5057,3429.0
2024-12-04 14:10:00,582.4,583.26,582.4,583.04,2243.0,580.5755,581.4328,580.5755,581.2135,2243.0
2024-12-04 14:20:00,582.51,582.68,582.5,582.68,838.0,580.6851,580.8546,580.6752,580.8546,838.0
2024-12-04 14:30:00,582.45,582.89,582.31,582.31,3020.0,580.6253,581.0639,580.4857,580.4857,3020.0
2024-12-04 14:40:00,582.28,582.28,582.0,582.03,817.0,580.4558,580.4558,580.1767,580.2066,817.0
2024-12-04 14:50:00,581.97,582.57,581.78,581.78,2083.0,580.1468,580.7449,579.9574,579.9574,2083.0
2024-12-04 15:00:00,581.37,582.66,581.26,582.39,2974.0,579.5487,580.8346,579.439,580.5655,2974.0
2024-12-04 15:10:00,582.75,582.75,582.14,582.14,900.0,580.9244,580.9244,580.3163,580.3163,900.0
2024-12-04 15:20:00,582.47,582.84,582.07,582.07,978.0,580.6452,581.0141,580.2465,580.2465,978.0
2024-12-04 15:30:00,582.62,583.12,582.46,582.74,4111.0,580.7948,581.2932,580.6353,580.9144,4111.0
2024-12-04 15:40:00,582.58,583.09,581.74,582.4,2358.0,580.7549,581.2633,579.9175,580.5755,2358.0
2024-12-04 15:50:00,582.69,582.7,581.49,582.28,13022.0,580.8646,580.8745,579.6683,580.4558,13022.0
2024-12-05 09:30:00,580.0,581.42,573.46,573.78,6265.0,578.183,579.5985,571.6635,571.9825,6265.0
2024-12-05 09:40:00,575.23,580.52,574.47,580.51,3810.0,573.4279,578.7014,572.6703,578.6914,3810.0
2024-12-05 09:50:00,579.84,582.46,579.04,582.46,2640.0,578.0235,580.6353,577.226,580.6353,2640.0
2024-12-05 10:00:00,582.56,584.32,580.98,580.98,4074.0,580.735,582.4894,579.1599,579.1599,4074.0
2024-12-05 10:10:00,580.13,582.56,580.13,580.53,1858.0,578.3126,580.735,578.3126,578.7113,1858.0
2024-12-05 10:20:00,581.92,582.37,580.12,580.16,3345.0,580.097,580.5456,578.3026,578.3425,3345.0
2024-12-05 10:30:00,579.95,579.95,577.7,578.08,2870.0,578.1331,578.1331,575.8902,576.269,2870.0
2024-12-05 10:40:00,578.88,579.7,578.09,579.3,5411.0,577.0665,577.8839,576.279,577.4852,5411.0
2024-12-05 10:50:00,579.3,580.53,578.61,579.06,3887.0,577.4852,578.7113,576.7973,577.2459,3887.0
2024-12-05 11:00:00,578.8,578.8,576.7,576.71,1576.0,576.9867,576.9867,574.8933,574.9033,1576.0
2024-12-05 11:10:00,576.86,577.65,576.05,576.05,1172.0,575.0528,575.8403,574.2454,574.2454,1172.0
2024-12-05 11:20:00,576.51,577.48,576.51,577.48,1600.0,574.7039,575.6709,574.7039,575.6709,1600.0
2024-12-05 11:30:00,577.44,577.98,575.76,577.97,27000.0,575.631,576.1693,573.9563,576.1593,27000.0
2024-12-05 11:40:00,578.07,579.46,577.97,579.14,12245.0,576.259,577.6447,576.1593,577.3257,12245.0
2024-12-05 11:50:00,579.1,580.58,579.01,580.58,4309.0,577.2858,578.7612,577.1961,578.7612,4309.0
2024-12-05 12:00:00,581.14,582.06,581.14,582.06,859.0,579.3194,580.2365,579.3194,580.2365,859.0
2024-12-05 12:10:00,581.94,581.94,580.16,580.16,4403.0,580.1169,580.1169,578.3425,578.3425,4403.0
2024-12-05 12:20:00,580.17,581.24,580.14,581.16,2362.0,578.3525,579.4191,578.3225,579.3393,2362.0
2024-12-05 12:30:00,580.3,580.51,580.19,580.34,1408.0,578.482,578.6914,578.3724,578.5219,1408.0
2024-12-05 12:40:00,580.34,581.74,580.34,581.74,4328.0,578.5219,579.9175,578.5219,579.9175,4328.0
2024-12-05 12:50:00,582.48,583.2,582.47,582.47,953.0,580.6552,581.373,580.6452,580.6452,953.0
2024-12-05 13:00:00,582.56,584.19,582.56,584.17,2794.0,580.735,582.3599,580.735,582.3399,2794.0
2024-12-05 13:10:00,584.15,585.52,583.85,585.23,5235.0,582.32,583.6857,582.0209,583.3966,5235.0
2024-12-05 13:20:00,585.24,586.43,585.11,585.22,4362.0,583.4066,584.5928,583.277,583.3866,4362.0
2024-12-05 13:30:00,585.25,586.03,584.0,584.0,4740.0,583.4165,584.1941,582.1705,582.1705,4740.0
2024-12-05 13:40:00,583.45,584.51,583.09,584.51,2203.0,581.6222,582.6789,581.2633,582.6789,2203.0
2024-12-05 13:50:00,584.71,584.86,583.51,583.6,4595.0,582.8782,583.0278,581.682,581.7717,4595.0
2024-12-05 14:00:00,584.3,586.02,584.3,585.7,2720.0,582.4695,584.1841,582.4695,583.8651,2720.0
2024-12-05 14:10:00,585.22,585.32,583.56,583.56,2580.0,583.3866,583.4863,581.7318,581.7318,2580.0
2024-12-05 14:20:00,584.13,585.21,584.12,584.96,3531.0,582.3,583.3767,582.2901,583.1274,3531.0
2024-12-05 14:30:00,585.0,585.39,585.0,585.39,967.0,583.1673,583.5561,583.1673,583.5561,967.0
2024-12-05 14:40:00,585.37,585.84,585.37,585.84,500.0,583.5362,584.0047,583.5362,584.0047,500.0
2024-12-05 14:50:00,585.81,586.38,584.9,584.9,1818.0,583.9748,584.543,583.0676,583.0676,1818.0
2024-12-05 15:00:00,584.96,584.96,583.84,584.28,2020.0,583.1274,583.1274,582.011,582.4496,2020.0
2024-12-05 15:10:00,584.28,585.12,583.9,585.12,2672.0,582.4496,583.2869,582.0708,583.2869,2672.0
2024-12-05 15:20:00,584.9,585.05,583.93,583.93,6688.0,583.0676,583.2172,582.1007,582.1007,6688.0
2024-12-05 15:30:00,583.85,584.81,583.51,584.5,3590.0,582.0209,582.9779,581.682,582.6689,3590.0
2024-12-05 15:40:00,584.83,584.85,583.79,583.79,2994.0,582.9979,583.0178,581.9611,581.9611,2994.0
2024-12-05 15:50:00,583.8,583.99,581.9,582.43,22667.0,581.9711,582.1605,580.077,580.6054,22667.0
2024-12-06 09:30:00,585.37,585.4,581.15,582.6,15312.0,583.5362,583.5661,579.3294,580.7748,15312.0
2024-12-06 09:40:00,584.3,584.3,576.97,577.65,1518.0,582.4695,582.4695,575.1625,575.8403,1518.0
2024-12-06 09:50:00,580.49,580.49,576.98,579.72,2606.0,578.6714,578.6714,575.1724,577.9039,2606.0
2024-12-06 10:00:00,579.72,582.55,578.96,581.2,3928.0,577.9039,580.725,577.1462,579.3792,3928.0
2024-12-06 10:10:00,581.2,583.33,581.19,581.92,1170.0,579.3792,581.5026,579.3693,580.097,1170.0
2024-12-06 10:20:00,583.33,583.33,582.11,583.0,970.0,581.5026,581.5026,580.2864,581.1736,970.0
2024-12-06 10:30:00,583.49,583.53,582.18,582.65,934.0,581.662,581.7019,580.3562,580.8247,934.0
2024-12-06 10:40:00,582.48,582.71,582.48,582.56,579.0,580.6552,580.8845,580.6552,580.735,579.0
2024-12-06 10:50:00,582.54,583.27,582.53,583.0,500.0,580.715,581.4427,580.7051,581.1736,500.0
2024-12-06 11:00:00,582.85,582.85,580.41,580.41,1524.0,581.0241,581.0241,578.5917,578.5917,1524.0
2024-12-06 11:10:00,581.31,581.31,581.31,581.31,802.0,579.4889,579.4889,579.4889,579.4889,802.0
2024-12-06 11:20:00,581.73,582.21,581.42,581.43,1527.0,579.9076,580.3861,579.5985,579.6085,1527.0
2024-12-06 11:30:00,580.95,581.61,579.81,580.93,700.0,579.13,579.7879,577.9936,579.1101,700.0
2024-12-06 11:40:00,580.93,581.53,579.99,579.99,1202.0,579.1101,579.7082,578.173,578.173,1202.0
2024-12-06 11:50:00,581.07,581.97,581.06,581.49,2980.0,579.2496,580.1468,579.2397,579.6683,2980.0
2024-12-06 12:00:00,581.5,581.5,580.51,581.1,1086.0,579.6783,579.6783,578.6914,579.2795,1086.0
2024-12-06 12:10:00,579.79,580.2,578.85,578.94,1569.0,577.9736,578.3824,577.0366,577.1263,1569.0
2024-12-06 12:20:00,579.73,580.52,579.73,580.52,1169.0,577.9138,578.7014,577.9138,578.7014,1169.0
2024-12-06 12:30:00,580.53,580.54,579.95,579.95,515.0,578.7113,578.7213,578.1331,578.1331,515.0
2024-12-06 12:40:00,578.87,580.85,578.87,580.48,2759.0,577.0565,579.0303,577.0565,578.6615,2759.0
2024-12-06 12:50:00,580.5,580.82,580.35,580.68,807.0,578.6814,579.0004,578.5319,578.8609,807.0
2024-12-06 13:00:00,580.43,581.68,580.09,581.68,2020.0,578.6116,579.8577,578.2727,579.8577,2020.0
2024-12-06 13:10:00,581.68,581.68,580.2,580.75,1000.0,579.8577,579.8577,578.3824,578.9306,1000.0
2024-12-06 13:20:00,581.83,582.52,581.44,582.0,1615.0,580.0072,580.6951,579.6185,580.1767,1615.0
2024-12-06 13:30:00,581.1,581.17,580.48,581.08,1937.0,579.2795,579.3493,578.6615,579.2596,1937.0
2024-12-06 13:40:00,581.16,581.16,580.73,580.73,486.0,579.3393,579.3393,578.9107,578.9107,486.0
2024-12-06 13:50:00,580.69,580.69,580.69,580.69,143.0,578.8708,578.8708,578.8708,578.8708,143.0
2024-12-06 14:00:00,580.79,580.79,579.82,579.83,1301.0,578.9705,578.9705,578.0035,578.0135,1301.0
2024-12-06 14:10:00,579.22,579.8,578.88,579.8,1410.0,577.4054,577.9836,577.0665,577.9836,1410.0
2024-12-06 14:20:00,579.99,580.12,579.99,580.09,838.0,578.173,578.3026,578.173,578.2727,838.0
2024-12-06 14:30:00,580.64,580.64,579.38,579.67,1601.0,578.821,578.821,577.5649,577.854,1601.0
2024-12-06 14:40:00,579.9,580.6,579.75,580.02,1285.0,578.0833,578.7811,577.9338,578.2029,1285.0
2024-12-06 14:50:00,580.6,580.91,580.33,580.33,300.0,578.7811,579.0901,578.5119,578.5119,300.0
2024-12-06 15:00:00,580.7,581.32,580.16,581.32,1701.0,578.8808,579.4988,578.3425,579.4988,1701.0
2024-12-06 15:10:00,580.87,581.3,580.34,580.41,1636.0,579.0503,579.4789,578.5219,578.5917,1636.0
2024-12-06 15:20:00,580.42,581.43,580.41,581.1,2200.0,578.6017,579.6085,578.5917,579.2795,2200.0
2024-12-06 15:30:00,581.1,581.61,581.09,581.16,2195.0,579.2795,579.7879,579.2696,579.3393,2195.0
2024-12-06 15:40:00,581.02,582.03,580.86,581.6,6691.0,579.1998,580.2066,579.0403,579.778,6691.0
2024-12-06 15:50:00,581.27,582.09,580.55,581.24,19828.0,579.449,580.2664,578.7313,579.4191,19828.0
2024-12-09 09:30:00,581.61,588.18,580.01,587.62,5985.0,579.7879,586.3374,578.193,585.7791,5985.0
2024-12-09 09:40:00,586.26,586.89,582.75,582.75,3348.0,584.4234,585.0514,580.9244,580.9244,3348.0
2024-12-09 09:50:00,581.73,581.73,579.86,580.9,4391.0,579.9076,579.9076,578.0434,579.0802,4391.0
2024-12-09 10:00:00,582.25,582.31,577.17,577.54,4357.0,580.4259,580.4857,575.3618,575.7307,4357.0
2024-12-09 10:10:00,577.71,579.13,577.3,579.12,2296.0,575.9002,577.3157,575.4914,577.3057,2296.0
2024-12-09 10:20:00,578.65,578.86,578.1,578.86,900.0,576.8372,577.0466,576.2889,577.0466,900.0
2024-12-09 10:30:00,578.87,580.04,577.42,577.42,4953.0,577.0565,578.2229,575.6111,575.6111,4953.0
2024-12-09 10:40:00,575.49,575.49,572.25,572.25,4396.0,573.6871,573.6871,570.4573,570.4573,4396.0
2024-12-09 10:50:00,573.27,573.38,571.23,571.24,5665.0,571.4741,571.5837,569.4405,569.4504,5665.0
2024-12-09 11:00:00,570.66,571.52,570.66,571.42,2031.0,568.8722,569.7295,568.8722,569.6299,2031.0
2024-12-09 11:10:00,570.88,572.51,570.74,572.5,2876.0,569.0916,570.7164,568.952,570.7065,2876.0
2024-12-09 11:20:00,572.97,573.51,572.02,572.67,2965.0,571.175,571.7133,570.228,570.8759,2965.0
2024-12-09 11:30:00,573.75,574.74,571.98,571.98,2364.0,571.9526,572.9395,570.1881,570.1881,2364.0
2024-12-09 11:40:00,572.14,574.44,572.14,573.84,1877.0,570.3476,572.6404,570.3476,572.0423,1877.0
2024-12-09 11:50:00,573.98,574.39,573.92,574.0,600.0,572.1818,572.5906,572.122,572.2018,600.0
2024-12-09 12:00:00,573.64,574.43,572.7,572.75,2606.0,571.8429,572.6304,570.9059,570.9557,2606.0
2024-12-09 12:10:00,573.47,575.35,572.96,575.35,3887.0,571.6734,573.5476,571.165,573.5476,3887.0
2024-12-09 12:20:00,574.06,574.29,573.24,573.81,1201.0,572.2616,572.4909,571.4442,572.0124,1201.0
2024-12-09 12:30:00,573.48,574.23,573.48,573.93,1000.0,571.6834,572.4311,571.6834,572.132,1000.0
2024-12-09 12:40:00,573.93,574.55,573.93,574.37,900.0,572.132,572.7501,572.132,572.5706,900.0
2024-12-09 12:50:00,574.46,574.48,574.46,574.48,400.0,572.6603,572.6803,572.6603,572.6803,400.0
2024-12-09 13:00:00,575.04,575.77,574.97,575.77,700.0,573.2385,573.9662,573.1687,573.9662,700.0
2024-12-09 13:10:00,575.82,575.82,574.6,575.02,4275.0,574.0161,574.0161,572.7999,573.2186,4275.0
2024-12-09 13:20:00,575.04,575.1,574.46,574.72,2007.0,573.2385,573.2983,572.6603,572.9195,2007.0
2024-12-09 13:30:00,575.39,576.05,574.91,575.69,2688.0,573.5874,574.2454,573.1089,573.8865,2688.0
2024-12-09 13:40:00,575.16,576.6,574.38,576.6,1326.0,573.3581,574.7936,572.5806,574.7936,1326.0
2024-12-09 13:50:00,577.13,577.13,577.06,577.07,300.0,575.322,575.322,575.2522,575.2622,300.0
2024-12-09 14:00:00,577.06,577.1,576.66,576.72,1730.0,575.2522,575.2921,574.8534,574.9133,1730.0
2024-12-09 14:10:00,576.69,577.4,576.69,577.0,1850.0,574.8834,575.5911,574.8834,575.1924,1850.0
2024-12-09 14:20:00,577.0,577.39,576.4,576.4,2444.0,575.1924,575.5812,574.5943,574.5943,2444.0
2024-12-09 14:30:00,576.35,576.97,576.34,576.73,2212.0,574.5444,575.1625,574.5344,574.9232,2212.0
2024-12-09 14:40:00,576.44,576.44,574.03,574.85,3375.0,574.6341,574.6341,572.2317,573.0491,3375.0
2024-12-09 14:50:00,574.85,574.85,573.81,574.17,2163.0,573.0491,573.0491,572.0124,572.3712,2163.0
2024-12-09 15:00:00,574.17,575.59,574.16,575.05,2437.0,572.3712,573.7868,572.3613,573.2485,2437.0
2024-12-09 15:10:00,575.46,576.89,575.05,576.48,2312.0,573.6572,575.0827,573.2485,574.674,2312.0
2024-12-09 15:20:00,576.77,577.38,576.5,576.57,3146.0,574.9631,575.5712,574.6939,574.7637,3146.0
2024-12-09 15:30:00,576.42,577.41,576.31,577.38,3213.0,574.6142,575.6011,574.5045,575.5712,3213.0
2024-12-09 15:40:00,577.01,577.02,575.84,575.94,3181.0,575.2023,575.2123,574.036,574.1357,3181.0
2024-12-09 15:50:00,575.31,575.59,574.11,575.01,22100.0,573.5077,573.7868,572.3114,573.2086,22100.0
2024-12-10 09:30:00,569.0,569.12,556.35,556.66,10451.0,567.2174,567.3371,554.6071,554.9161,10451.0
2024-12-10 09:40:00,556.86,560.78,555.04,560.43,4996.0,555.1155,559.0232,553.3012,558.6743,4996.0
2024-12-10 09:50:00,559.33,562.46,557.66,560.92,6470.0,557.5777,560.6979,555.913,559.1628,6470.0
2024-12-10 10:00:00,559.73,562.3,559.72,560.59,5922.0,557.9765,560.5384,557.9665,558.8338,5922.0
2024-12-10 10:10:00,559.71,564.23,559.71,563.58,2023.0,557.9565,562.4624,557.9565,561.8144,2023.0
2024-12-10 10:20:00,563.58,565.41,563.35,564.08,1500.0,561.8144,563.6387,561.5851,562.3129,1500.0
2024-12-10 10:30:00,564.74,566.75,564.74,566.38,2212.0,562.9708,564.9745,562.9708,564.6057,2212.0
2024-12-10 10:40:00,567.99,569.0,566.82,568.23,2692.0,566.2106,567.2174,565.0443,566.4499,2692.0
2024-12-10 10:50:00,568.23,568.5,567.46,567.62,2281.0,566.4499,566.719,565.6823,565.8418,2281.0
2024-12-10 11:00:00,568.7,569.28,566.72,568.2,2209.0,566.9184,567.4966,564.9446,566.4199,2209.0
2024-12-10 11:10:00,568.65,569.45,567.72,567.73,2526.0,566.8685,567.666,565.9415,565.9514,2526.0
2024-12-10 11:20:00,567.73,569.53,567.15,568.52,3254.0,565.9514,567.7458,565.3732,566.7389,3254.0
2024-12-10 11:30:00,568.52,568.53,562.58,562.83,12645.0,566.7389,566.7489,560.8176,561.0668,12645.0
2024-12-10 11:40:00,562.98,565.34,562.98,563.93,2486.0,561.2163,563.5689,561.2163,562.1633,2486.0
2024-12-10 11:50:00,563.22,565.1,563.22,565.1,1200.0,561.4556,563.3297,561.4556,563.3297,1200.0
2024-12-10 12:00:00,565.09,565.87,564.8,564.89,1200.0,563.3197,564.0972,563.0306,563.1203,1200.0
2024-12-10 12:10:00,565.77,567.36,565.57,566.82,8455.0,563.9976,565.5826,563.7982,565.0443,8455.0
2024-12-10 12:20:00,565.39,565.39,564.9,565.18,770.0,563.6188,563.6188,563.1303,563.4094,770.0
2024-12-10 12:30:00,565.43,565.43,565.13,565.13,518.0,563.6586,563.6586,563.3596,563.3596,518.0
2024-12-10 12:40:00,564.61,564.92,564.01,564.01,1000.0,562.8412,563.1502,562.2431,562.2431,1000.0
2024-12-10 12:50:00,564.34,565.21,563.55,564.13,1951.0,562.572,563.4393,561.7845,562.3627,1951.0
2024-12-10 13:00:00,564.35,564.35,564.04,564.31,315.0,562.582,562.582,562.273,562.5421,315.0
2024-12-10 13:10:00,564.09,564.19,562.95,563.25,1011.0,562.3228,562.4225,561.1864,561.4855,1011.0
2024-12-10 13:20:00,563.24,564.19,563.24,564.19,1276.0,561.4755,562.4225,561.4755,562.4225,1276.0
2024-12-10 13:30:00,563.91,564.15,563.56,564.14,1291.0,562.1434,562.3826,561.7945,562.3727,1291.0
2024-12-10 13:40:00,564.04,564.52,563.95,564.52,800.0,562.273,562.7515,562.1833,562.7515,800.0
2024-12-10 13:50:00,563.39,564.24,563.38,564.15,1798.0,561.625,562.4724,561.615,562.3826,1798.0
2024-12-10 14:00:00,564.07,564.67,563.74,564.31,2123.0,562.3029,562.901,561.9739,562.5421,2123.0
2024-12-10 14:10:00,564.26,564.77,563.92,564.77,3683.0,562.4923,563.0007,562.1534,563.0007,3683.0
2024-12-10 14:20:00,564.92,565.05,563.53,563.72,3695.0,563.1502,563.2798,561.7646,561.954,3695.0
2024-12-10 14:30:00,563.11,564.53,562.73,564.53,3319.0,561.3459,562.7614,560.9671,562.7614,3319.0
2024-12-10 14:40:00,564.54,565.95,564.54,565.56,1329.0,562.7714,564.177,562.7714,563.7882,1329.0
2024-12-10 14:50:00,565.43,566.39,565.43,565.55,2646.0,563.6586,564.6156,563.6586,563.7783,2646.0
2024-12-10 15:00:00,565.75,567.25,565.75,566.14,5194.0,563.9776,565.4729,563.9776,564.3664,5194.0
2024-12-10 15:10:00,565.55,566.11,564.78,565.05,1556.0,563.7783,564.3365,563.0107,563.2798,1556.0
2024-12-10 15:20:00,565.0,565.0,563.23,564.35,7487.0,563.23,563.23,561.4655,562.582,7487.0
2024-12-10 15:30:00,564.37,564.61,563.34,564.21,8693.0,562.6019,562.8412,561.5752,562.4424,8693.0
2024-12-10 15:40:00,564.22,565.08,563.88,564.39,3752.0,562.4524,563.3097,562.1135,562.6219,3752.0
2024-12-10 15:50:00,563.9,564.46,562.88,563.47,15381.0,562.1334,562.6917,561.1166,561.7048,15381.0
2024-12-11 09:30:00,569.93,569.93,563.07,564.17,11540.0,568.1445,568.1445,561.306,562.4026,11540.0
2024-12-11 09:40:00,562.91,563.93,560.02,562.42,8808.0,561.1465,562.1633,558.2656,560.6581,8808.0
2024-12-11 09:50:00,563.46,565.81,559.79,562.81,7949.0,561.6948,564.0374,558.0363,561.0468,7949.0
2024-12-11 10:00:00,562.81,563.99,560.73,561.6,4317.0,561.0468,562.2231,558.9734,559.8406,4317.0
2024-12-11 10:10:00,562.74,564.61,562.74,564.61,2471.0,560.9771,562.8412,560.9771,562.8412,2471.0
2024-12-11 10:20:00,565.68,565.76,564.34,564.35,1500.0,563.9078,563.9876,562.572,562.582,1500.0
2024-12-11 10:30:00,564.49,565.27,562.88,564.99,1911.0,562.7216,563.4991,561.1166,563.22,1911.0
2024-12-11 10:40:00,564.61,565.64,562.71,565.06,3392.0,562.8412,563.868,560.9471,563.2898,3392.0
2024-12-11 10:50:00,564.78,565.09,563.46,564.75,2280.0,563.0107,563.3197,561.6948,562.9808,2280.0
2024-12-11 11:00:00,563.06,564.36,562.58,564.16,2736.0,561.2961,562.592,560.8176,562.3926,2736.0
2024-12-11 11:10:00,563.82,563.89,562.56,562.56,1012.0,562.0537,562.1235,560.7976,560.7976,1012.0
2024-12-11 11:20:00,563.43,563.79,562.8,562.81,519.0,561.6649,562.0238,561.0369,561.0468,519.0
2024-12-11 11:30:00,563.51,564.46,563.51,564.46,300.0,561.7446,562.6917,561.7446,562.6917,300.0
2024-12-11 11:40:00,563.73,563.79,562.79,562.79,1249.0,561.964,562.0238,561.0269,561.0269,1249.0
2024-12-11 11:50:00,562.48,564.04,562.47,563.12,1413.0,560.7179,562.273,560.7079,561.3559,1413.0
2024-12-11 12:00:00,562.85,562.85,562.18,562.18,591.0,561.0867,561.0867,560.4188,560.4188,591.0
2024-12-11 12:10:00,562.27,562.69,562.22,562.24,913.0,560.5085,560.9272,560.4587,560.4786,913.0
2024-12-11 12:20:00,562.27,563.08,561.87,562.0,3286.0,560.5085,561.316,560.1098,560.2394,3286.0
2024-12-11 12:30:00,562.0,562.84,562.0,562.31,2136.0,560.2394,561.0767,560.2394,560.5484,2136.0
2024-12-11 12:40:00,562.51,562.51,562.38,562.49,508.0,560.7478,560.7478,560.6182,560.7278,508.0
2024-12-11 12:50:00,562.49,562.81,562.49,562.81,900.0,560.7278,561.0468,560.7278,561.0468,900.0
2024-12-11 13:00:00,562.81,563.81,562.81,563.03,2573.0,561.0468,562.0437,561.0468,561.2661,2573.0
2024-12-11 13:10:00,562.6,563.52,562.59,563.52,2114.0,560.8375,561.7546,560.8275,561.7546,2114.0
2024-12-11 13:20:00,563.98,564.01,563.95,563.95,621.0,562.2132,562.2431,562.1833,562.1833,621.0
2024-12-11 13:30:00,564.0,564.01,563.16,563.57,655.0,562.2331,562.2431,561.3957,561.8045,655.0
2024-12-11 13:40:00,563.57,564.0,563.08,563.82,5344.0,561.8045,562.2331,561.316,562.0537,5344.0
2024-12-11 13:50:00,563.8,564.02,563.5,563.68,4210.0,562.0337,562.253,561.7347,561.9141,4210.0
2024-12-11 14:00:00,563.68,564.1,563.48,563.93,6188.0,561.9141,562.3328,561.7147,562.1633,6188.0
2024-12-11 14:10:00,564.0,564.14,563.67,564.04,4725.0,562.2331,562.3727,561.9041,562.273,4725.0
2024-12-11 14:20:00,563.85,564.92,563.71,564.29,4200.0,562.0836,563.1502,561.944,562.5222,4200.0
2024-12-11 14:30:00,564.57,564.58,563.9,563.9,1235.0,562.8013,562.8113,562.1334,562.1334,1235.0
2024-12-11 14:40:00,563.9,564.18,562.47,562.47,1958.0,562.1334,562.4125,560.7079,560.7079,1958.0
2024-12-11 14:50:00,563.1,564.2,563.05,563.06,2490.0,561.3359,562.4325,561.2861,561.2961,2490.0
2024-12-11 15:00:00,563.1,563.35,562.67,563.33,2086.0,561.3359,561.5851,560.9073,561.5652,2086.0
2024-12-11 15:10:00,563.3,563.67,562.85,563.67,2127.0,561.5353,561.9041,561.0867,561.9041,2127.0
2024-12-11 15:20:00,563.59,563.6,562.79,563.05,1968.0,561.8244,561.8344,561.0269,561.2861,1968.0
2024-12-11 15:30:00,563.05,563.11,562.75,563.06,3982.0,561.2861,561.3459,560.987,561.2961,3982.0
2024-12-11 15:40:00,563.0,563.01,561.86,562.2,4791.0,561.2362,561.2462,560.0998,560.4387,4791.0
2024-12-11 15:50:00,561.5,561.5,559.81,560.26,21601.0,559.7409,559.7409,558.0562,558.5048,21601.0
2024-12-12 09:30:00,559.06,559.06,557.09,557.1,1778.0,557.3086,557.3086,555.3448,555.3547,1778.0
2024-12-12 09:40:00,554.99,559.96,554.99,559.82,1242.0,553.2513,558.2058,553.2513,558.0662,1242.0
2024-12-12 09:50:00,560.83,560.83,560.82,560.83,163.0,559.073,559.073,559.0631,559.073,163.0
2024-12-12 10:00:00,560.0,560.0,558.92,559.98,1445.0,558.2456,558.2456,557.169,558.2257,1445.0
2024-12-12 10:10:00,560.12,560.82,558.77,558.77,2113.0,558.3653,559.0631,557.0195,557.0195,2113.0
2024-12-12 10:20:00,559.12,560.0,559.12,559.14,540.0,557.3684,558.2456,557.3684,557.3883,540.0
2024-12-12 10:30:00,558.73,559.72,558.73,559.72,200.0,556.9796,557.9665,556.9796,557.9665,200.0
2024-12-12 10:40:00,558.95,558.95,557.84,558.71,13866.0,557.1989,557.1989,556.0924,556.9597,13866.0
2024-12-12 10:50:00,558.19,559.45,557.68,559.45,13748.0,556.4413,557.6974,555.9329,557.6974,13748.0
2024-12-12 11:00:00,559.47,560.42,559.27,560.23,3100.0,557.7173,558.6643,557.5179,558.4749,3100.0
2024-12-12 11:10:00,560.05,560.38,558.9,559.78,1492.0,558.2955,558.6244,557.1491,558.0263,1492.0
2024-12-12 11:20:00,559.98,560.67,559.98,560.67,800.0,558.2257,558.9135,558.2257,558.9135,800.0
2024-12-12 11:30:00,560.68,560.68,559.34,559.5,2339.0,558.9235,558.9235,557.5877,557.7472,2339.0
2024-12-12 11:40:00,559.33,559.33,558.32,558.32,2227.0,557.5777,557.5777,556.5709,556.5709,2227.0
2024-12-12 11:50:00,558.57,558.58,557.51,557.65,911.0,556.8201,556.8301,555.7634,555.903,911.0
2024-12-12 12:00:00,558.19,558.85,558.19,558.85,3274.0,556.4413,557.0992,556.4413,557.0992,3274.0
2024-12-12 12:10:00,558.62,559.42,558.62,559.42,1930.0,556.87,557.6675,556.87,557.6675,1930.0
2024-12-12 12:20:00,559.06,559.56,558.58,559.07,1777.0,557.3086,557.807,556.8301,557.3186,1777.0
2024-12-12 12:30:00,558.69,558.84,558.68,558.84,758.0,556.9397,557.0893,556.9298,557.0893,758.0
2024-12-12 12:40:00,558.14,558.52,557.94,558.48,2120.0,556.3915,556.7703,556.1921,556.7304,2120.0
2024-12-12 12:50:00,558.48,558.48,557.95,558.21,1433.0,556.7304,556.7304,556.2021,556.4612,1433.0
2024-12-12 13:00:00,558.06,558.45,558.06,558.44,600.0,556.3117,556.7005,556.3117,556.6905,600.0
2024-12-12 13:10:00,559.08,559.25,558.85,559.12,913.0,557.3285,557.498,557.0992,557.3684,913.0
2024-12-12 13:20:00,558.55,558.69,557.99,558.14,2199.0,556.8002,556.9397,556.2419,556.3915,2199.0
2024-12-12 13:30:00,557.95,558.13,557.41,557.42,1633.0,556.2021,556.3815,555.6638,555.6737,1633.0
2024-12-12 13:40:00,557.59,557.59,556.94,557.19,1179.0,555.8432,555.8432,555.1952,555.4444,1179.0
2024-12-12 13:50:00,557.22,558.0,557.0,557.51,1838.0,555.4743,556.2519,555.255,555.7634,1838.0
2024-12-12 14:00:00,557.51,557.71,557.48,557.67,580.0,555.7634,555.9628,555.7335,555.9229,580.0
2024-12-12 14:10:00,557.8,557.8,557.51,557.51,200.0,556.0525,556.0525,555.7634,555.7634,200.0
2024-12-12 14:20:00,557.1,557.34,556.32,556.32,4363.0,555.3547,555.594,554.5772,554.5772,4363.0
2024-12-12 14:30:00,556.24,556.87,555.36,556.85,12042.0,554.4974,555.1254,553.6202,555.1055,12042.0
2024-12-12 14:40:00,557.08,557.22,556.7,556.84,1140.0,555.3348,555.4743,554.956,555.0955,1140.0
2024-12-12 14:50:00,556.82,557.3,556.15,557.3,2207.0,555.0756,555.5541,554.4077,555.5541,2207.0
2024-12-12 15:00:00,557.35,557.86,557.2,557.86,1720.0,555.6039,556.1123,555.4544,556.1123,1720.0
2024-12-12 15:10:00,557.56,558.36,557.56,557.91,1593.0,555.8133,556.6108,555.8133,556.1622,1593.0
2024-12-12 15:20:00,557.67,558.25,557.25,557.89,1756.0,555.9229,556.5011,555.5043,556.1422,1756.0
2024-12-12 15:30:00,558.4,558.4,557.69,558.09,3805.0,556.6507,556.6507,555.9429,556.3416,3805.0
2024-12-12 15:40:00,558.09,558.09,557.23,557.99,1810.0,556.3416,556.3416,555.4843,556.2419,1810.0
2024-12-12 15:50:00,557.54,557.94,556.85,556.94,5695.0,555.7933,556.1921,555.1055,555.1952,5695.0
2024-12-13 09:30:00,557.14,558.07,553.26,557.17,7260.0,555.3946,556.3217,551.5268,555.4245,7260.0
2024-12-13 09:40:00,558.69,558.69,554.99,556.28,882.0,556.9397,556.9397,553.2513,554.5373,882.0
2024-12-13 09:50:00,555.26,556.96,554.77,554.77,3211.0,553.5205,555.2152,553.032,553.032,3211.0
2024-12-13 10:00:00,556.57,556.57,554.1,554.44,1985.0,554.8264,554.8264,552.3641,552.7031,1985.0
2024-12-13 10:10:00,553.91,555.87,553.69,554.97,5315.0,552.1747,554.1286,551.9554,553.2314,5315.0
2024-12-13 10:20:00,555.18,555.8,553.46,553.94,2003.0,553.4407,554.0588,551.7261,552.2046,2003.0
2024-12-13 10:30:00,554.46,554.46,553.0,553.2,900.0,552.723,552.723,551.2676,551.4669,900.0
2024-12-13 10:40:00,553.54,554.72,553.09,553.35,1350.0,551.8059,552.9822,551.3573,551.6165,1350.0
2024-12-13 10:50:00,552.9,554.5,552.9,554.07,910.0,551.1679,552.7629,551.1679,552.3342,910.0
2024-12-13 11:00:00,554.2,554.46,553.6,553.61,2861.0,552.4638,552.723,551.8657,551.8757,2861.0
2024-12-13 11:10:00,553.83,554.4,553.59,553.65,1600.0,552.095,552.6632,551.8557,551.9155,1600.0
2024-12-13 11:20:00,553.38,554.23,552.6,553.62,2401.0,551.6464,552.4937,550.8688,551.8856,2401.0
2024-12-13 11:30:00,553.75,553.75,552.13,552.54,2147.0,552.0152,552.0152,550.4003,550.809,2147.0
2024-12-13 11:40:00,552.37,552.37,551.55,551.76,949.0,550.6395,550.6395,549.8221,550.0315,949.0
2024-12-13 11:50:00,551.29,552.25,551.23,552.13,1655.0,549.5629,550.5199,549.5031,550.4003,1655.0
2024-12-13 12:00:00,550.53,550.53,550.4,550.4,505.0,548.8053,548.8053,548.6757,548.6757,505.0
2024-12-13 12:10:00,549.89,550.09,549.76,549.76,476.0,548.1673,548.3667,548.0377,548.0377,476.0
2024-12-13 12:20:00,549.47,549.47,549.04,549.12,300.0,547.7486,547.7486,547.32,547.3997,300.0
2024-12-13 12:30:00,549.54,549.72,548.58,549.06,1512.0,547.8184,547.9978,546.8614,547.3399,1512.0
2024-12-13 12:40:00,548.43,548.73,547.0,547.5,3550.0,546.7119,547.0109,545.2864,545.7848,3550.0
2024-12-13 12:50:00,547.47,549.6,547.47,549.6,4400.0,545.7549,547.8782,545.7549,547.8782,4400.0
2024-12-13 13:00:00,548.61,548.61,547.8,547.8,600.0,546.8913,546.8913,546.0839,546.0839,600.0
2024-12-13 13:10:00,548.79,548.79,547.91,548.52,983.0,547.0708,547.0708,546.1935,546.8016,983.0
2024-12-13 13:20:00,548.93,549.08,548.21,548.21,482.0,547.2103,547.3598,546.4926,546.4926,482.0
2024-12-13 13:30:00,548.13,548.13,548.11,548.12,306.0,546.4128,546.4128,546.3929,546.4029,306.0
2024-12-13 13:40:00,547.73,549.16,547.73,548.95,5473.0,546.0141,547.4396,546.0141,547.2303,5473.0
2024-12-13 13:50:00,548.89,549.49,548.89,549.49,2243.0,547.1704,547.7686,547.1704,547.7686,2243.0
2024-12-13 14:00:00,549.11,549.75,549.11,549.75,1950.0,547.3898,548.0277,547.3898,548.0277,1950.0
2024-12-13 14:10:00,549.42,549.69,549.2,549.69,1432.0,547.6988,547.9679,547.4795,547.9679,1432.0
2024-12-13 14:20:00,549.71,549.91,549.19,549.62,4472.0,547.9879,548.1872,547.4695,547.8982,4472.0
2024-12-13 14:30:00,549.49,549.8,549.12,549.62,2809.0,547.7686,548.0776,547.3997,547.8982,2809.0
2024-12-13 14:40:00,549.62,551.0,549.03,549.03,4544.0,547.8982,549.2738,547.31,547.31,4544.0
2024-12-13 14:50:00,549.35,549.69,549.12,549.12,1379.0,547.629,547.9679,547.3997,547.3997,1379.0
2024-12-13 15:00:00,549.66,550.43,549.66,550.09,5480.0,547.938,548.7056,547.938,548.3667,5480.0
2024-12-13 15:10:00,550.5,550.79,550.5,550.75,305.0,548.7754,549.0645,548.7754,549.0246,305.0
2024-12-13 15:20:00,550.98,551.15,550.75,550.97,885.0,549.2539,549.4234,549.0246,549.2439,885.0
2024-12-13 15:30:00,550.65,552.09,550.65,551.69,1608.0,548.9249,550.3604,548.9249,549.9617,1608.0
2024-12-13 15:40:00,551.8,552.25,551.53,551.92,2859.0,550.0713,550.5199,549.8022,550.191,2859.0
2024-12-13 15:50:00,552.0,552.0,550.72,550.97,10684.0,550.2707,550.2707,548.9947,549.2439,10684.0
2024-12-16 09:30:00,551.77,551.77,547.06,547.06,3376.0,550.0414,550.0414,545.3462,545.3462,3376.0
2024-12-16 09:40:00,548.0,553.59,548.0,551.67,4139.0,546.2832,551.8557,546.2832,549.9417,4139.0
2024-12-16 09:50:00,551.83,554.61,551.17,553.68,2089.0,550.1012,552.8725,549.4433,551.9454,2089.0
2024-12-16 10:00:00,552.79,554.23,552.2,554.23,2312.0,551.0582,552.4937,550.4701,552.4937,2312.0
2024-12-16 10:10:00,554.23,554.23,552.22,553.0,2286.0,552.4937,552.4937,550.49,551.2676,2286.0
2024-12-16 10:20:00,553.09,553.45,552.58,553.05,2426.0,551.3573,551.7162,550.8489,551.3174,2426.0
2024-12-16 10:30:00,553.05,553.05,550.89,552.19,1335.0,551.3174,551.3174,549.1642,550.4601,1335.0
2024-12-16 10:40:00,552.43,552.91,552.31,552.34,1690.0,550.6994,551.1779,550.5797,550.6096,1690.0
2024-12-16 10:50:00,552.57,553.0,552.14,552.14,1324.0,550.8389,551.2676,550.4103,550.4103,1324.0
2024-12-16 11:00:00,552.09,552.09,549.49,551.2,2680.0,550.3604,550.3604,547.7686,549.4732,2680.0
2024-12-16 11:10:00,551.07,551.92,550.54,550.55,2412.0,549.3436,550.191,548.8153,548.8252,2412.0
2024-12-16 11:20:00,550.33,550.33,549.88,550.02,1163.0,548.6059,548.6059,548.1573,548.2969,1163.0
2024-12-16 11:30:00,550.03,550.03,550.03,550.03,100.0,548.3069,548.3069,548.3069,548.3069,100.0
2024-12-16 11:40:00,549.54,551.17,549.54,551.17,1435.0,547.8184,549.4433,547.8184,549.4433,1435.0
2024-12-16 11:50:00,550.03,550.96,550.0,550.56,1447.0,548.3069,549.234,548.277,548.8352,1447.0
2024-12-16 12:00:00,549.96,550.48,548.91,550.48,5365.0,548.2371,548.7555,547.1904,548.7555,5365.0
2024-12-16 12:10:00,550.4,551.55,550.05,551.55,1537.0,548.6757,549.8221,548.3268,549.8221,1537.0
2024-12-16 12:20:00,551.09,551.09,550.53,551.01,679.0,549.3636,549.3636,548.8053,549.2838,679.0
2024-12-16 12:30:00,549.92,550.42,549.92,550.42,200.0,548.1972,548.6957,548.1972,548.6957,200.0
2024-12-16 12:40:00,549.49,551.14,549.48,551.13,3551.0,547.7686,549.4134,547.7586,549.4034,3551.0
2024-12-16 12:50:00,550.89,551.02,550.39,550.39,581.0,549.1642,549.2938,548.6657,548.6657,581.0
2024-12-16 13:00:00,551.01,551.01,550.62,550.62,200.0,549.2838,549.2838,548.895,548.895,200.0
2024-12-16 13:10:00,550.96,551.21,550.51,550.51,370.0,549.234,549.4832,548.7854,548.7854,370.0
2024-12-16 13:20:00,551.31,551.42,550.83,551.13,804.0,549.5829,549.6925,549.1044,549.4034,804.0
2024-12-16 13:30:00,551.37,551.37,550.96,551.16,315.0,549.6427,549.6427,549.234,549.4333,315.0
2024-12-16 13:40:00,550.69,551.18,550.69,551.18,507.0,548.9648,549.4533,548.9648,549.4533,507.0
2024-12-16 13:50:00,551.21,551.21,550.91,550.92,500.0,549.4832,549.4832,549.1841,549.1941,500.0
2024-12-16 14:00:00,550.85,551.35,550.32,550.42,2512.0,549.1243,549.6227,548.596,548.6957,2512.0
2024-12-16 14:10:00,550.93,550.93,549.87,549.87,909.0,549.2041,549.2041,548.1474,548.1474,909.0
2024-12-16 14:20:00,549.74,549.74,549.45,549.46,300.0,548.0178,548.0178,547.7287,547.7387,300.0
2024-12-16 14:30:00,548.84,549.86,548.34,549.14,3499.0,547.1206,548.1374,546.6222,547.4197,3499.0
2024-12-16 14:40:00,550.01,550.01,549.11,549.59,1600.0,548.2869,548.2869,547.3898,547.8683,1600.0
2024-12-16 14:50:00,549.26,550.41,549.26,550.07,805.0,547.5393,548.6857,547.5393,548.3467,805.0
2024-12-16 15:00:00,549.89,549.89,549.36,549.67,1718.0,548.1673,548.1673,547.639,547.948,1718.0
2024-12-16 15:10:00,549.67,549.82,549.2,549.47,1420.0,547.948,548.0975,547.4795,547.7486,1420.0
2024-12-16 15:20:00,549.47,549.66,549.27,549.51,1300.0,547.7486,547.938,547.5493,547.7885,1300.0
2024-12-16 15:30:00,549.87,550.01,548.0,548.0,2755.0,548.1474,548.2869,546.2832,546.2832,2755.0
2024-12-16 15:40:00,547.88,547.89,546.91,547.52,4660.0,546.1636,546.1736,545.1966,545.8047,4660.0
2024-12-16 15:50:00,547.43,548.23,546.51,547.71,24189.0,545.715,546.5125,544.7979,545.9941,24189.0
2024-12-17 09:30:00,542.46,549.68,542.46,549.49,4613.0,540.7606,547.958,540.7606,547.7686,4613.0
2024-12-17 09:40:00,549.23,549.23,546.84,548.6,2978.0,547.5094,547.5094,545.1269,546.8814,2978.0
2024-12-17 09:50:00,548.85,550.71,546.94,549.11,5953.0,547.1306,548.9847,545.2266,547.3898,5953.0
2024-12-17 10:00:00,549.11,549.11,545.98,546.97,3778.0,547.3898,547.3898,544.2696,545.2565,3778.0
2024-12-17 10:10:00,546.0,547.13,545.4,547.13,4219.0,544.2895,545.416,543.6914,545.416,4219.0
2024-12-17 10:20:00,546.93,547.58,546.3,546.92,2910.0,545.2166,545.8645,544.5886,545.2066,2910.0
2024-12-17 10:30:00,547.26,547.67,546.69,547.34,7247.0,545.5456,545.9543,544.9773,545.6253,7247.0
2024-12-17 10:40:00,547.33,547.8,546.37,546.92,4831.0,545.6153,546.0839,544.6583,545.2066,4831.0
2024-12-17 10:50:00,546.77,548.83,546.52,548.05,9946.0,545.0571,547.1106,544.8079,546.3331,9946.0
2024-12-17 11:00:00,547.1,548.09,546.76,546.78,2812.0,545.3861,546.373,545.0471,545.0671,2812.0
2024-12-17 11:10:00,546.89,547.02,546.06,547.02,1839.0,545.1767,545.3063,544.3493,545.3063,1839.0
2024-12-17 11:20:00,547.18,547.18,545.21,546.24,3672.0,545.4658,545.4658,543.502,544.5287,3672.0
2024-12-17 11:30:00,545.8,546.79,545.09,545.43,6593.0,544.0901,545.077,543.3823,543.7213,6593.0
2024-12-17 11:40:00,545.43,547.24,545.13,547.24,5077.0,543.7213,545.5256,543.4222,545.5256,5077.0
2024-12-17 11:50:00,546.93,547.77,546.93,547.73,1346.0,545.2166,546.054,545.2166,546.0141,1346.0
2024-12-17 12:00:00,548.1,548.86,547.03,547.04,1185.0,546.3829,547.1405,545.3163,545.3262,1185.0
2024-12-17 12:10:00,547.01,547.74,547.01,547.74,1310.0,545.2963,546.024,545.2963,546.024,1310.0
2024-12-17 12:20:00,546.65,546.66,545.39,545.87,2501.0,544.9375,544.9474,543.6814,544.1599,2501.0
2024-12-17 12:30:00,546.5,546.75,545.93,546.75,1363.0,544.7879,545.0371,544.2197,545.0371,1363.0
2024-12-17 12:40:00,547.25,547.7,546.7,546.7,2804.0,545.5356,545.9842,544.9873,544.9873,2804.0
2024-12-17 12:50:00,546.8,547.2,546.47,546.49,5917.0,545.087,545.4857,544.758,544.778,5917.0
2024-12-17 13:00:00,546.85,547.63,546.85,547.5,2990.0,545.1368,545.9144,545.1368,545.7848,2990.0
2024-12-17 13:10:00,547.57,548.25,547.32,547.51,6592.0,545.8546,546.5324,545.6054,545.7948,6592.0
2024-12-17 13:20:00,547.11,547.5,546.52,546.73,3496.0,545.396,545.7848,544.8079,545.0172,3496.0
2024-12-17 13:30:00,546.58,546.93,546.52,546.93,953.0,544.8677,545.2166,544.8079,545.2166,953.0
2024-12-17 13:40:00,546.93,546.93,546.51,546.65,961.0,545.2166,545.2166,544.7979,544.9375,961.0
2024-12-17 13:50:00,546.65,546.97,546.56,546.89,1172.0,544.9375,545.2565,544.8477,545.1767,1172.0
2024-12-17 14:00:00,546.89,546.89,546.24,546.44,1414.0,545.1767,545.1767,544.5287,544.7281,1414.0
2024-12-17 14:10:00,546.13,547.32,545.66,547.21,6979.0,544.4191,545.6054,543.9506,545.4957,6979.0
2024-12-17 14:20:00,547.1,547.4,546.35,546.74,3736.0,545.3861,545.6851,544.6384,545.0272,3736.0
2024-12-17 14:30:00,546.73,546.73,546.49,546.61,1954.0,545.0172,545.0172,544.778,544.8976,1954.0
2024-12-17 14:40:00,546.61,546.61,545.99,545.99,1422.0,544.8976,544.8976,544.2795,544.2795,1422.0
2024-12-17 14:50:00,545.9,546.88,545.49,546.5,3445.0,544.1898,545.1667,543.7811,544.7879,3445.0
2024-12-17 15:00:00,546.86,546.86,545.25,545.42,1583.0,545.1468,545.1468,543.5418,543.7113,1583.0
2024-12-17 15:10:00,544.83,545.09,543.25,543.25,4108.0,543.1232,543.3823,541.5481,541.5481,4108.0
2024-12-17 15:20:00,543.22,543.87,543.04,543.65,2750.0,541.5182,542.1662,541.3388,541.9469,2750.0
2024-12-17 15:30:00,543.72,544.48,543.64,543.64,3030.0,542.0166,542.7743,541.9369,541.9369,3030.0
2024-12-17 15:40:00,543.81,544.23,543.79,544.23,1150.0,542.1064,542.525,542.0864,542.525,1150.0
2024-12-17 15:50:00,544.23,545.56,543.98,544.79,17796.0,542.525,543.8509,542.2758,543.0833,17796.0
2024-12-18 09:30:00,546.47,547.63,543.56,547.63,10407.0,544.758,545.9144,541.8571,545.9144,10407.0
2024-12-18 09:40:00,547.0,547.74,546.34,546.9,4994.0,545.2864,546.024,544.6284,545.1867,4994.0
2024-12-18 09:50:00,546.55,547.52,545.31,547.51,4833.0,544.8378,545.8047,543.6017,545.7948,4833.0
2024-12-18 10:00:00,547.2,548.68,546.26,548.05,3314.0,545.4857,546.9611,544.5487,546.3331,3314.0
2024-12-18 10:10:00,547.97,550.33,547.17,549.14,7806.0,546.2533,548.6059,545.4558,547.4197,7806.0
2024-12-18 10:20:00,550.26,551.79,549.12,551.63,2930.0,548.5362,550.0614,547.3997,549.9019,2930.0
2024-12-18 10:30:00,551.17,551.78,550.11,550.87,2005.0,549.4433,550.0514,548.3866,549.1442,2005.0
2024-12-18 10:40:00,550.11,550.84,550.11,550.84,768.0,548.3866,549.1143,548.3866,549.1143,768.0
2024-12-18 10:50:00,551.56,551.99,550.71,550.93,6044.0,549.8321,550.2607,548.9847,549.2041,6044.0
2024-12-18 11:00:00,550.82,551.49,550.12,550.79,6184.0,549.0944,549.7623,548.3966,549.0645,6184.0
2024-12-18 11:10:00,550.11,550.8,549.47,550.61,2171.0,548.3866,549.0745,547.7486,548.8851,2171.0
2024-12-18 11:20:00,550.01,551.4,549.98,551.01,3806.0,548.2869,549.6726,548.257,549.2838,3806.0
2024-12-18 11:30:00,551.84,551.84,550.56,551.13,3252.0,550.1112,550.1112,548.8352,549.4034,3252.0
2024-12-18 11:40:00,551.13,551.67,550.58,551.67,1718.0,549.4034,549.9417,548.8551,549.9417,1718.0
2024-12-18 11:50:00,551.67,551.93,551.1,551.1,7739.0,549.9417,550.2009,549.3735,549.3735,7739.0
2024-12-18 12:00:00,550.93,550.93,549.85,549.85,1567.0,549.2041,549.2041,548.1274,548.1274,1567.0
2024-12-18 12:10:00,550.14,553.21,550.14,552.8,2002.0,548.4165,551.4769,548.4165,551.0682,2002.0
2024-12-18 12:20:00,552.8,553.02,552.35,553.0,2231.0,551.0682,551.2875,550.6196,551.2676,2231.0
2024-12-18 12:30:00,552.72,552.72,551.78,552.19,1285.0,550.9884,550.9884,550.0514,550.4601,1285.0
2024-12-18 12:40:00,552.23,552.63,552.22,552.49,7411.0,550.5,550.8987,550.49,550.7592,7411.0
2024-12-18 12:50:00,552.99,553.1,552.55,552.77,2486.0,551.2576,551.3673,550.819,551.0383,2486.0
2024-12-18 13:00:00,552.85,553.09,552.28,553.09,998.0,551.118,551.3573,550.5498,551.3573,998.0
2024-12-18 13:10:00,553.23,554.06,552.93,554.01,4213.0,551.4968,552.3242,551.1978,552.2744,4213.0
2024-12-18 13:20:00,554.01,555.58,554.01,555.01,2490.0,552.2744,553.8395,552.2744,553.2713,2490.0
2024-12-18 13:30:00,554.64,555.54,554.07,555.16,10741.0,552.9024,553.7996,552.3342,553.4208,10741.0
2024-12-18 13:40:00,555.54,557.0,555.51,556.6,1809.0,553.7996,555.255,553.7697,554.8563,1809.0
2024-12-18 13:50:00,556.43,558.46,556.43,558.43,5871.0,554.6868,556.7105,554.6868,556.6806,5871.0
2024-12-18 14:00:00,558.0,558.48,552.29,552.29,6013.0,556.2519,556.7304,550.5598,550.5598,6013.0
2024-12-18 14:10:00,552.4,552.89,551.86,552.8,3556.0,550.6694,551.1579,550.1311,551.0682,3556.0
2024-12-18 14:20:00,553.13,554.48,552.58,553.72,15352.0,551.3972,552.7429,550.8489,551.9853,15352.0
2024-12-18 14:30:00,553.38,554.98,553.37,553.92,7739.0,551.6464,553.2414,551.6364,552.1847,7739.0
2024-12-18 14:40:00,554.39,554.39,550.27,550.79,8952.0,552.6532,552.6532,548.5461,549.0645,8952.0
2024-12-18 14:50:00,550.68,550.68,548.0,548.0,5828.0,548.9548,548.9548,546.2832,546.2832,5828.0
2024-12-18 15:00:00,548.38,549.9,547.91,549.5,5590.0,546.662,548.1773,546.1935,547.7785,5590.0
2024-12-18 15:10:00,548.24,548.75,546.0,546.6,5831.0,546.5225,547.0309,544.2895,544.8876,5831.0
2024-12-18 15:20:00,546.6,548.08,544.7,545.7,13994.0,544.8876,546.363,542.9936,543.9904,13994.0
2024-12-18 15:30:00,545.58,545.96,542.07,542.11,11202.0,543.8708,544.2496,540.3718,540.4117,11202.0
2024-12-18 15:40:00,542.11,542.11,538.86,541.17,21704.0,540.4117,540.4117,537.1719,539.4746,21704.0
2024-12-18 15:50:00,540.99,541.45,535.0,535.43,58699.0,539.2952,539.7538,533.324,533.7526,58699.0
2024-12-19 09:30:00,537.1,541.66,536.02,540.78,8879.0,535.4174,539.9631,534.3408,539.0859,8879.0
2024-12-19 09:40:00,539.76,540.28,537.54,537.54,1700.0,538.069,538.5874,535.856,535.856,1700.0
2024-12-19 09:50:00,535.43,536.59,535.42,535.88,5551.0,533.7526,534.909,533.7426,534.2012,5551.0
2024-12-19 10:00:00,535.99,535.99,534.18,534.18,3354.0,534.3109,534.3109,532.5065,532.5065,3354.0
2024-12-19 10:10:00,535.34,535.84,533.04,533.04,1724.0,533.6629,534.1613,531.3701,531.3701,1724.0
2024-12-19 10:20:00,532.77,532.78,530.76,531.31,2130.0,531.1009,531.1109,529.0972,529.6455,2130.0
2024-12-19 10:30:00,531.36,532.27,531.15,531.93,1154.0,529.6954,530.6025,529.486,530.2636,1154.0
2024-12-19 10:40:00,531.12,532.33,530.46,530.47,6071.0,529.4561,530.6623,528.7982,528.8081,6071.0
2024-12-19 10:50:00,528.39,529.96,528.39,528.75,889.0,526.7347,528.2997,526.7347,527.0935,889.0
2024-12-19 11:00:00,528.74,528.75,527.29,528.3,8332.0,527.0836,527.0935,525.6381,526.6449,8332.0
2024-12-19 11:10:00,528.41,528.58,527.91,528.13,1474.0,526.7546,526.9241,526.2562,526.4755,1474.0
2024-12-19 11:20:00,528.5,529.85,528.43,529.85,4416.0,526.8443,528.1901,526.7745,528.1901,4416.0
2024-12-19 11:30:00,529.86,530.57,529.13,529.71,2325.0,528.2001,528.9078,527.4723,528.0505,2325.0
2024-12-19 11:40:00,529.68,530.86,529.67,530.08,4135.0,528.0206,529.1969,528.0107,528.4194,4135.0
2024-12-19 11:50:00,530.27,530.27,528.11,528.12,1356.0,528.6088,528.6088,526.4555,526.4655,1356.0
2024-12-19 12:00:00,528.45,528.47,527.6,528.27,2565.0,526.7945,526.8144,525.9471,526.615,2565.0
2024-12-19 12:10:00,528.26,528.26,527.47,527.76,1757.0,526.6051,526.6051,525.8175,526.1066,1757.0
2024-12-19 12:20:00,527.68,527.7,525.53,525.99,4528.0,526.0269,526.0468,523.8836,524.3422,4528.0
2024-12-19 12:30:00,525.53,526.24,524.72,525.59,3953.0,523.8836,524.5914,523.0762,523.9434,3953.0
2024-12-19 12:40:00,526.14,526.14,524.94,525.35,1441.0,524.4917,524.4917,523.2955,523.7042,1441.0
2024-12-19 12:50:00,525.1,525.63,524.86,525.49,1900.0,523.455,523.9833,523.2157,523.8438,1900.0
2024-12-19 13:00:00,525.81,526.01,524.88,525.98,8330.0,524.1627,524.3621,523.2357,524.3322,8330.0
2024-12-19 13:10:00,526.25,527.27,526.25,526.45,1625.0,524.6014,525.6182,524.6014,524.8007,1625.0
2024-12-19 13:20:00,526.51,527.15,526.51,527.15,925.0,524.8606,525.4986,524.8606,525.4986,925.0
2024-12-19 13:30:00,527.0,527.35,526.68,527.24,2682.0,525.349,525.6979,525.03,525.5883,2682.0
2024-12-19 13:40:00,527.55,527.85,527.55,527.79,577.0,525.8973,526.1964,525.8973,526.1365,577.0
2024-12-19 13:50:00,528.15,529.37,528.15,529.23,2240.0,526.4954,527.7116,526.4954,527.572,2240.0
2024-12-19 14:00:00,529.23,530.36,528.73,528.97,2130.0,527.572,528.6985,527.0736,527.3128,2130.0
2024-12-19 14:10:00,528.36,528.63,528.33,528.58,3375.0,526.7048,526.9739,526.6749,526.9241,3375.0
2024-12-19 14:20:00,528.83,529.32,528.83,529.32,528.0,527.1733,527.6618,527.1733,527.6618,528.0
2024-12-19 14:30:00,528.48,528.96,527.58,528.76,5672.0,526.8244,527.3029,525.9272,527.1035,5672.0
2024-12-19 14:40:00,528.02,528.06,527.28,527.7,3029.0,526.3658,526.4057,525.6281,526.0468,3029.0
2024-12-19 14:50:00,527.6,528.24,527.59,528.24,2614.0,525.9471,526.5851,525.9372,526.5851,2614.0
2024-12-19 15:00:00,527.94,528.24,527.8,528.16,1187.0,526.2861,526.5851,526.1465,526.5054,1187.0
2024-12-19 15:10:00,528.17,528.77,527.81,528.25,7031.0,526.5154,527.1135,526.1565,526.5951,7031.0
2024-12-19 15:20:00,528.0,528.59,527.69,528.54,8597.0,526.3459,526.934,526.0369,526.8842,8597.0
2024-12-19 15:30:00,528.31,528.33,525.86,527.19,7185.0,526.6549,526.6749,524.2126,525.5384,7185.0
2024-12-19 15:40:00,526.85,528.03,526.71,527.5,6538.0,525.1995,526.3758,525.0599,525.8475,6538.0
2024-12-19 15:50:00,527.5,528.06,525.75,525.98,27096.0,525.8475,526.4057,524.1029,524.3322,27096.0
2024-12-20 09:30:00,524.05,530.04,524.05,527.77,73251.0,522.4083,528.3795,522.4083,526.1166,73251.0
2024-12-20 09:40:00,528.47,528.47,525.25,525.5,3662.0,526.8144,526.8144,523.6045,523.8537,3662.0
2024-12-20 09:50:00,526.38,529.65,524.96,526.77,7984.0,524.731,527.9907,523.3154,525.1197,7984.0
2024-12-20 10:00:00,528.27,530.17,526.21,527.72,4995.0,526.615,528.5091,524.5615,526.0668,4995.0
2024-12-20 10:10:00,526.18,528.63,526.18,527.48,1591.0,524.5316,526.9739,524.5316,525.8275,1591.0
2024-12-20 10:20:00,526.94,529.89,526.44,529.88,3342.0,525.2892,528.23,524.7908,528.22,3342.0
2024-12-20 10:30:00,530.75,533.22,530.06,532.91,6346.0,529.0873,531.5495,528.3994,531.2405,6346.0
2024-12-20 10:40:00,532.56,534.02,531.27,532.64,5219.0,530.8916,532.347,529.6056,530.9714,5219.0
2024-12-20 10:50:00,531.86,533.19,531.85,533.12,2659.0,530.1938,531.5196,530.1838,531.4498,2659.0
2024-12-20 11:00:00,532.63,537.87,532.62,536.88,9484.0,530.9614,536.185,530.9514,535.1981,9484.0
2024-12-20 11:10:00,537.93,540.35,537.56,540.35,22015.0,536.2448,538.6572,535.8759,538.6572,22015.0
2024-12-20 11:20:00,540.15,540.64,537.62,537.93,9607.0,538.4578,538.9463,535.9358,536.2448,9607.0
2024-12-20 11:30:00,537.95,539.64,537.91,539.5,2623.0,536.2647,537.9494,536.2248,537.8099,2623.0
2024-12-20 11:40:00,538.92,540.43,538.66,540.4,2904.0,537.2317,538.7369,536.9725,538.707,2904.0
2024-12-20 11:50:00,540.37,540.37,539.15,540.27,4033.0,538.6771,538.6771,537.461,538.5774,4033.0
2024-12-20 12:00:00,539.89,539.91,539.21,539.33,3700.0,538.1986,538.2186,537.5208,537.6404,3700.0
2024-12-20 12:10:00,539.65,540.2,539.17,540.2,5354.0,537.9594,538.5077,537.4809,538.5077,5354.0
2024-12-20 12:20:00,539.1,539.78,539.1,539.74,841.0,537.4111,538.089,537.4111,538.0491,841.0
2024-12-20 12:30:00,539.48,539.48,537.77,539.37,2994.0,537.7899,537.7899,536.0853,537.6803,2994.0
2024-12-20 12:40:00,538.9,538.91,537.25,538.1,4344.0,537.2117,537.2217,535.5669,536.4142,4344.0
2024-12-20 12:50:00,538.56,538.81,537.72,538.81,1277.0,536.8728,537.122,536.0354,537.122,1277.0
2024-12-20 13:00:00,537.97,538.18,537.17,537.85,2599.0,536.2847,536.494,535.4872,536.165,2599.0
2024-12-20 13:10:00,537.76,538.57,537.07,537.13,2031.0,536.0753,536.8828,535.3875,535.4473,2031.0
2024-12-20 13:20:00,537.81,537.81,535.07,535.07,2544.0,536.1252,536.1252,533.3937,533.3937,2544.0
2024-12-20 13:30:00,535.52,535.79,535.17,535.29,500.0,533.8423,534.1115,533.4934,533.613,500.0
2024-12-20 13:40:00,535.18,535.62,534.92,535.37,1710.0,533.5034,533.942,533.2442,533.6928,1710.0
2024-12-20 13:50:00,535.39,536.23,534.97,535.98,3602.0,533.7127,534.5501,533.2941,534.3009,3602.0
2024-12-20 14:00:00,536.31,536.31,535.0,535.56,3099.0,534.6299,534.6299,533.324,533.8822,3099.0
2024-12-20 14:10:00,535.45,536.11,534.98,534.98,1791.0,533.7725,534.4305,533.304,533.304,1791.0
2024-12-20 14:20:00,535.56,536.72,535.37,536.72,5570.0,533.8822,535.0386,533.6928,535.0386,5570.0
2024-12-20 14:30:00,536.55,537.19,536.22,536.3,1500.0,534.8691,535.5071,534.5401,534.6199,1500.0
2024-12-20 14:40:00,535.56,536.62,535.33,535.63,5017.0,533.8822,534.9389,533.6529,533.952,5017.0
2024-12-20 14:50:00,535.65,535.97,534.42,534.42,4383.0,533.9719,534.2909,532.7458,532.7458,4383.0
2024-12-20 15:00:00,534.96,535.87,533.95,534.33,10637.0,533.2841,534.1912,532.2772,532.6561,10637.0
2024-12-20 15:10:00,534.33,534.65,533.24,533.48,4610.0,532.6561,532.9751,531.5695,531.8087,4610.0
2024-12-20 15:20:00,533.36,534.28,532.98,533.95,6675.0,531.6891,532.6062,531.3103,532.2772,6675.0
2024-12-20 15:30:00,534.24,534.24,532.2,532.38,6301.0,532.5663,532.5663,530.5327,530.7122,6301.0
2024-12-20 15:40:00,532.5,533.26,532.5,533.04,4339.0,530.8318,531.5894,530.8318,531.3701,4339.0
2024-12-20 15:50:00,532.27,533.72,531.48,533.39,29450.0,530.6025,532.048,529.815,531.719,29450.0
2024-12-23 09:30:00,531.48,531.99,528.18,529.37,3826.0,529.815,530.3234,526.5253,527.7116,3826.0
2024-12-23 09:40:00,530.87,530.88,530.34,530.35,200.0,529.2069,529.2169,528.6786,528.6885,200.0
2024-12-23 09:50:00,531.24,531.96,530.31,531.52,4075.0,529.5757,530.2935,528.6487,529.8549,4075.0
2024-12-23 10:00:00,530.62,531.05,528.59,529.43,8039.0,528.9577,529.3863,526.934,527.7714,8039.0
2024-12-23 10:10:00,529.25,530.78,528.84,530.78,3832.0,527.592,529.1172,527.1833,529.1172,3832.0
2024-12-23 10:20:00,530.05,531.05,528.85,530.79,2852.0,528.3895,529.3863,527.1932,529.1271,2852.0
2024-12-23 10:30:00,530.28,531.73,530.28,531.73,1000.0,528.6187,530.0642,528.6187,530.0642,1000.0
2024-12-23 10:40:00,530.44,530.56,529.17,529.17,1118.0,528.7782,528.8979,527.5122,527.5122,1118.0
2024-12-23 10:50:00,530.1,530.17,528.89,529.75,1136.0,528.4393,528.5091,527.2331,528.0904,1136.0
2024-12-23 11:00:00,529.47,530.46,529.47,529.76,1847.0,527.8113,528.7982,527.8113,528.1004,1847.0
2024-12-23 11:10:00,530.45,530.45,529.69,530.38,1749.0,528.7882,528.7882,528.0306,528.7184,1749.0
2024-12-23 11:20:00,529.89,530.1,529.88,529.88,700.0,528.23,528.4393,528.22,528.22,700.0
2024-12-23 11:30:00,529.86,530.29,529.53,530.29,1029.0,528.2001,528.6287,527.8711,528.6287,1029.0
2024-12-23 11:40:00,531.26,531.35,530.46,530.46,432.0,529.5957,529.6854,528.7982,528.7982,432.0
2024-12-23 11:50:00,531.17,532.65,531.0,532.65,1623.0,529.506,530.9813,529.3365,530.9813,1623.0
2024-12-23 12:00:00,531.66,532.2,531.21,531.21,1256.0,529.9944,530.5327,529.5458,529.5458,1256.0
2024-12-23 12:10:00,531.21,531.21,531.21,531.21,0.0,529.5458,529.5458,529.5458,529.5458,0.0
2024-12-23 12:20:00,531.9,532.82,531.9,532.28,1136.0,530.2337,531.1508,530.2337,530.6125,1136.0
2024-12-23 12:30:00,532.64,533.01,531.92,532.37,1783.0,530.9714,531.3402,530.2536,530.7022,1783.0
2024-12-23 12:40:00,532.33,532.33,532.22,532.23,400.0,530.6623,530.6623,530.5527,530.5626,400.0
2024-12-23 12:50:00,532.28,532.81,531.85,531.85,2341.0,530.6125,531.1408,530.1838,530.1838,2341.0
2024-12-23 13:00:00,531.85,532.75,531.73,532.75,706.0,530.1838,531.081,530.0642,531.081,706.0
2024-12-23 13:10:00,532.14,532.15,532.14,532.14,300.0,530.4729,530.4829,530.4729,530.4729,300.0
2024-12-23 13:20:00,532.13,533.19,532.12,533.18,1899.0,530.4629,531.5196,530.453,531.5097,1899.0
2024-12-23 13:30:00,532.63,533.25,532.05,533.25,1000.0,530.9614,531.5794,530.3832,531.5794,1000.0
2024-12-23 13:40:00,532.82,534.15,532.69,534.15,4293.0,531.1508,532.4766,531.0212,532.4766,4293.0
2024-12-23 13:50:00,534.09,534.2,533.42,534.03,2780.0,532.4168,532.5265,531.7489,532.357,2780.0
2024-12-23 14:00:00,533.5,533.89,533.5,533.89,205.0,531.8287,532.2174,531.8287,532.2174,205.0
2024-12-23 14:10:00,533.5,533.51,532.68,533.01,2831.0,531.8287,531.8386,531.0112,531.3402,2831.0
2024-12-23 14:20:00,532.74,532.92,531.93,532.0,1172.0,531.071,531.2505,530.2636,530.3334,1172.0
2024-12-23 14:30:00,532.3,532.73,531.66,531.66,2716.0,530.6324,531.0611,529.9944,529.9944,2716.0
2024-12-23 14:40:00,531.62,532.74,531.46,532.21,2316.0,529.9545,531.071,529.795,530.5427,2316.0
2024-12-23 14:50:00,532.11,532.89,531.96,532.25,2776.0,530.443,531.2206,530.2935,530.5826,2776.0
2024-12-23 15:00:00,532.5,532.59,532.22,532.51,1803.0,530.8318,530.9215,530.5527,530.8418,1803.0
2024-12-23 15:10:00,532.05,532.05,530.76,530.76,4086.0,530.3832,530.3832,529.0972,529.0972,4086.0
2024-12-23 15:20:00,530.57,531.8,530.57,531.71,1705.0,528.9078,530.134,528.9078,530.0443,1705.0
2024-12-23 15:30:00,531.59,531.59,530.51,530.52,4579.0,529.9246,529.9246,528.848,528.858,4579.0
2024-12-23 15:40:00,530.13,531.6,530.13,530.45,4320.0,528.4692,529.9346,528.4692,528.7882,4320.0
2024-12-23 15:50:00,531.05,532.4,530.64,531.88,11258.0,529.3863,530.7321,528.9776,530.2137,11258.0
2024-12-24 09:30:00,532.57,532.57,532.57,532.57,777.0,530.9016,530.9016,530.9016,530.9016,777.0
2024-12-24 09:40:00,531.18,533.41,530.16,530.17,3136.0,529.5159,531.7389,528.4991,528.5091,3136.0
2024-12-24 09:50:00,530.36,532.38,530.35,530.65,3747.0,528.6985,530.7122,528.6885,528.9876,3747.0
2024-12-24 10:00:00,531.68,531.69,529.87,529.87,1171.0,530.0144,530.0243,528.21,528.21,1171.0
2024-12-24 10:10:00,529.31,532.76,529.31,532.75,527.0,527.6518,531.091,527.6518,531.081,527.0
2024-12-24 10:20:00,532.09,532.92,532.09,532.92,517.0,530.4231,531.2505,530.4231,531.2505,517.0
2024-12-24 10:30:00,531.27,532.21,531.27,532.2,1015.0,529.6056,530.5427,529.6056,530.5327,1015.0
2024-12-24 10:40:00,532.24,532.24,531.75,531.97,839.0,530.5726,530.5726,530.0841,530.3035,839.0
2024-12-24 10:50:00,531.58,531.83,531.2,531.77,1237.0,529.9147,530.1639,529.5359,530.1041,1237.0
2024-12-24 11:00:00,531.18,531.18,530.14,530.14,901.0,529.5159,529.5159,528.4792,528.4792,901.0
2024-12-24 11:10:00,529.72,531.0,529.62,529.62,2410.0,528.0605,529.3365,527.9608,527.9608,2410.0
2024-12-24 11:20:00,530.0,530.0,529.99,530.0,616.0,528.3396,528.3396,528.3297,528.3396,616.0
2024-12-24 11:30:00,530.05,530.92,529.8,530.11,1900.0,528.3895,529.2567,528.1402,528.4493,1900.0
2024-12-24 11:40:00,530.5,530.55,529.75,529.75,1617.0,528.8381,528.8879,528.0904,528.0904,1617.0
2024-12-24 11:50:00,530.47,531.44,529.45,529.9,3674.0,528.8081,529.7751,527.7913,528.2399,3674.0
2024-12-24 12:00:00,530.68,531.58,530.06,531.58,1054.0,529.0175,529.9147,528.3994,529.9147,1054.0
2024-12-24 12:10:00,530.17,531.03,530.17,531.02,1707.0,528.5091,529.3664,528.5091,529.3564,1707.0
2024-12-24 12:20:00,531.26,531.82,531.26,531.33,820.0,529.5957,530.1539,529.5957,529.6655,820.0
2024-12-24 12:30:00,530.9,530.9,530.54,530.8,917.0,529.2368,529.2368,528.8779,529.1371,917.0
2024-12-24 12:40:00,531.41,531.88,530.37,531.31,1026.0,529.7452,530.2137,528.7085,529.6455,1026.0
2024-12-24 12:50:00,531.46,532.62,530.81,532.62,3638.0,529.795,530.9514,529.1471,530.9514,3638.0
2024-12-26 09:30:00,531.61,533.27,530.74,532.93,6163.0,529.9446,531.5994,529.0773,531.2604,6163.0
2024-12-26 09:40:00,532.93,532.93,532.77,532.77,200.0,531.2604,531.2604,531.1009,531.1009,200.0
2024-12-26 09:50:00,532.54,533.02,531.79,532.29,913.0,530.8717,531.3502,530.124,530.6224,913.0
2024-12-26 10:00:00,532.08,533.41,531.82,533.18,3535.0,530.4131,531.7389,530.1539,531.5097,3535.0
2024-12-26 10:10:00,532.87,533.87,530.17,531.26,5459.0,531.2006,532.1975,528.5091,529.5957,5459.0
2024-12-26 10:20:00,532.95,532.95,531.64,531.65,500.0,531.2804,531.2804,529.9745,529.9845,500.0
2024-12-26 10:30:00,532.43,532.43,531.86,531.86,1121.0,530.762,530.762,530.1938,530.1938,1121.0
2024-12-26 10:40:00,532.45,534.56,532.45,533.81,1100.0,530.7819,532.8853,530.7819,532.1377,1100.0
2024-12-26 10:50:00,533.67,534.53,532.8,532.8,600.0,531.9981,532.8554,531.1309,531.1309,600.0
2024-12-26 11:00:00,532.8,532.8,532.8,532.8,0.0,531.1309,531.1309,531.1309,531.1309,0.0
2024-12-26 11:10:00,533.23,534.82,533.23,534.82,1030.0,531.5595,533.1445,531.5595,533.1445,1030.0
2024-12-26 11:20:00,534.83,535.1,534.14,534.83,4113.0,533.1545,533.4236,532.4667,533.1545,4113.0
2024-12-26 11:30:00,534.96,534.96,534.55,534.63,1119.0,533.2841,533.2841,532.8754,532.9551,1119.0
2024-12-26 11:40:00,535.3,535.3,534.67,534.68,263.0,533.623,533.623,532.995,533.005,263.0
2024-12-26 11:50:00,534.76,535.33,534.04,535.33,1135.0,533.0847,533.6529,532.367,533.6529,1135.0
2024-12-26 12:00:00,534.69,534.69,534.68,534.69,100.0,533.0149,533.0149,533.005,533.0149,100.0
2024-12-26 12:10:00,534.18,534.18,534.18,534.18,472.0,532.5065,532.5065,532.5065,532.5065,472.0
2024-12-26 12:20:00,533.41,533.41,533.4,533.41,388.0,531.7389,531.7389,531.729,531.7389,388.0
2024-12-26 12:30:00,532.86,533.1,532.55,533.1,300.0,531.1907,531.4299,530.8816,531.4299,300.0
2024-12-26 12:40:00,533.1,533.1,533.1,533.1,0.0,531.4299,531.4299,531.4299,531.4299,0.0
2024-12-26 12:50:00,532.97,532.97,532.19,532.19,250.0,531.3003,531.3003,530.5228,530.5228,250.0
2024-12-26 13:00:00,532.86,533.37,532.6,532.6,320.0,531.1907,531.6991,530.9315,530.9315,320.0
2024-12-26 13:10:00,533.19,533.19,533.18,533.18,202.0,531.5196,531.5196,531.5097,531.5097,202.0
2024-12-26 13:20:00,533.22,533.22,533.08,533.08,200.0,531.5495,531.5495,531.41,531.41,200.0
2024-12-26 13:30:00,532.07,532.07,531.38,531.38,200.0,530.4031,530.4031,529.7153,529.7153,200.0
2024-12-26 13:40:00,532.11,532.11,532.1,532.11,100.0,530.443,530.443,530.433,530.443,100.0
2024-12-26 13:50:00,532.13,532.26,532.12,532.25,300.0,530.4629,530.5925,530.453,530.5826,300.0
2024-12-26 14:00:00,531.27,531.98,531.27,531.98,1320.0,529.6056,530.3134,529.6056,530.3134,1320.0
2024-12-26 14:10:00,532.61,532.61,531.99,531.99,796.0,530.9414,530.9414,530.3234,530.3234,796.0
2024-12-26 14:20:00,532.84,532.89,532.12,532.71,3495.0,531.1707,531.2206,530.453,531.0411,3495.0
2024-12-26 14:30:00,532.27,532.27,530.04,530.04,9414.0,530.6025,530.6025,528.3795,528.3795,9414.0
2024-12-26 14:40:00,531.23,531.38,531.23,531.38,2104.0,529.5658,529.7153,529.5658,529.7153,2104.0
2024-12-26 14:50:00,531.35,532.81,531.35,532.81,3269.0,529.6854,531.1408,529.6854,531.1408,3269.0
2024-12-26 15:00:00,532.68,533.1,532.53,533.06,705.0,531.0112,531.4299,530.8617,531.39,705.0
2024-12-26 15:10:00,532.82,533.63,532.69,533.63,2200.0,531.1508,531.9583,531.0212,531.9583,2200.0
2024-12-26 15:20:00,534.04,534.7,533.93,534.03,2864.0,532.367,533.0249,532.2573,532.357,2864.0
2024-12-26 15:30:00,534.02,534.08,532.73,534.08,2532.0,532.347,532.4068,531.0611,532.4068,2532.0
2024-12-26 15:40:00,533.86,534.65,533.86,534.5,2010.0,532.1875,532.9751,532.1875,532.8255,2010.0
2024-12-26 15:50:00,534.65,535.3,531.93,532.29,17270.0,532.9751,533.623,530.2636,530.6224,17270.0
2024-12-27 09:30:00,527.85,532.06,527.85,532.06,2477.0,526.1964,530.3932,526.1964,530.3932,2477.0
2024-12-27 09:40:00,532.36,533.4,531.43,531.7,2679.0,530.6922,531.729,529.7651,530.0343,2679.0
2024-12-27 09:50:00,531.85,534.11,530.58,534.11,4928.0,530.1838,532.4367,528.9178,532.4367,4928.0
2024-12-27 10:00:00,533.84,533.9,532.52,533.11,6633.0,532.1676,532.2274,530.8517,531.4399,6633.0
2024-12-27 10:10:00,532.13,532.13,530.82,531.42,917.0,530.4629,530.4629,529.1571,529.7552,917.0
2024-12-27 10:20:00,531.13,532.32,530.17,532.05,4202.0,529.4661,530.6524,528.5091,530.3832,4202.0
2024-12-27 10:30:00,530.96,531.24,530.41,531.2,5972.0,529.2966,529.5757,528.7483,529.5359,5972.0
2024-12-27 10:40:00,530.9,532.34,530.52,531.03,8313.0,529.2368,530.6723,528.858,529.3664,8313.0
2024-12-27 10:50:00,531.14,531.81,530.28,530.74,1863.0,529.4761,530.144,528.6187,529.0773,1863.0
2024-12-27 11:00:00,530.85,531.55,530.27,531.07,4785.0,529.187,529.8848,528.6088,529.4063,4785.0
2024-12-27 11:10:00,531.03,531.43,529.99,529.99,7800.0,529.3664,529.7651,528.3297,528.3297,7800.0
2024-12-27 11:20:00,529.76,530.39,529.34,530.39,400.0,528.1004,528.7284,527.6817,528.7284,400.0
2024-12-27 11:30:00,530.27,531.56,530.03,531.56,1239.0,528.6088,529.8947,528.3695,529.8947,1239.0
2024-12-27 11:40:00,531.19,531.34,530.56,530.66,6267.0,529.5259,529.6754,528.8979,528.9976,6267.0
2024-12-27 11:50:00,529.41,529.55,529.0,529.55,1141.0,527.7515,527.891,527.3428,527.891,1141.0
2024-12-27 12:00:00,529.57,529.57,527.77,527.77,900.0,527.911,527.911,526.1166,526.1166,900.0
2024-12-27 12:10:00,527.34,527.37,527.32,527.32,952.0,525.688,525.7179,525.668,525.668,952.0
2024-12-27 12:20:00,527.0,528.09,526.95,527.71,1700.0,525.349,526.4356,525.2992,526.0568,1700.0
2024-12-27 12:30:00,528.07,528.14,527.45,527.46,1812.0,526.4157,526.4854,525.7976,525.8076,1812.0
2024-12-27 12:40:00,527.48,528.11,527.45,527.47,1189.0,525.8275,526.4555,525.7976,525.8175,1189.0
2024-12-27 12:50:00,528.15,528.15,528.15,528.15,100.0,526.4954,526.4954,526.4954,526.4954,100.0
2024-12-27 13:00:00,527.62,528.15,527.62,527.94,1000.0,525.9671,526.4954,525.9671,526.2861,1000.0
2024-12-27 13:10:00,527.35,527.35,527.35,527.35,218.0,525.6979,525.6979,525.6979,525.6979,218.0
2024-12-27 13:20:00,528.67,528.67,528.67,528.67,412.0,527.0138,527.0138,527.0138,527.0138,412.0
2024-12-27 13:30:00,528.25,528.25,527.25,527.64,816.0,526.5951,526.5951,525.5982,525.987,816.0
2024-12-27 13:40:00,527.39,527.39,527.39,527.39,100.0,525.7378,525.7378,525.7378,525.7378,100.0
2024-12-27 13:50:00,527.15,528.55,526.55,528.55,1536.0,525.4986,526.8942,524.9004,526.8942,1536.0
2024-12-27 14:00:00,528.6,529.13,528.39,529.13,500.0,526.944,527.4723,526.7347,527.4723,500.0
2024-12-27 14:10:00,528.79,529.67,528.78,529.32,2386.0,527.1334,528.0107,527.1234,527.6618,2386.0
2024-12-27 14:20:00,529.32,529.43,529.31,529.32,1931.0,527.6618,527.7714,527.6518,527.6618,1931.0
2024-12-27 14:30:00,529.19,530.0,529.12,529.49,2104.0,527.5322,528.3396,527.4624,527.8312,2104.0
2024-12-27 14:40:00,529.43,530.31,529.24,530.23,2389.0,527.7714,528.6487,527.582,528.5689,2389.0
2024-12-27 14:50:00,530.24,530.55,530.15,530.53,960.0,528.5789,528.8879,528.4892,528.868,960.0
2024-12-27 15:00:00,530.65,530.66,529.45,529.65,1435.0,528.9876,528.9976,527.7913,527.9907,1435.0
2024-12-27 15:10:00,529.42,529.42,528.23,528.23,961.0,527.7614,527.7614,526.5752,526.5752,961.0
2024-12-27 15:20:00,527.63,528.44,527.38,528.15,3189.0,525.977,526.7845,525.7278,526.4954,3189.0
2024-12-27 15:30:00,528.07,528.18,528.07,528.12,617.0,526.4157,526.5253,526.4157,526.4655,617.0
2024-12-27 15:40:00,527.97,528.42,527.26,528.42,2503.0,526.316,526.7646,525.6082,526.7646,2503.0
2024-12-27 15:50:00,529.14,529.48,528.75,528.93,8002.0,527.4823,527.8213,527.0935,527.273,8002.0
2024-12-30 09:30:00,522.11,524.32,522.11,523.88,4964.0,520.4743,522.6774,520.4743,522.2388,4964.0
2024-12-30 09:40:00,520.61,522.87,519.71,519.71,3658.0,518.979,521.232,518.0819,518.0819,3658.0
2024-12-30 09:50:00,522.04,522.87,520.46,521.42,1046.0,520.4046,521.232,518.8295,519.7865,1046.0
2024-12-30 10:00:00,521.41,524.25,520.4,521.73,4193.0,519.7765,522.6076,518.7697,520.0955,4193.0
2024-12-30 10:10:00,521.84,522.2,519.44,519.44,4546.0,520.2052,520.5641,517.8127,517.8127,4546.0
2024-12-30 10:20:00,520.11,520.11,518.01,519.73,616.0,518.4806,518.4806,516.3872,518.1018,616.0
2024-12-30 10:30:00,518.16,520.94,518.16,518.92,462.0,516.5367,519.308,516.5367,517.2943,462.0
2024-12-30 10:40:00,520.73,521.5,519.29,520.09,1188.0,519.0987,519.8663,517.6632,518.4607,1188.0
2024-12-30 10:50:00,520.67,522.1,520.18,521.1,1210.0,519.0389,520.4644,518.5504,519.4675,1210.0
2024-12-30 11:00:00,521.1,522.13,520.85,522.13,812.0,519.4675,520.4943,519.2183,520.4943,812.0
2024-12-30 11:10:00,522.36,523.38,521.94,522.95,1304.0,520.7236,521.7404,520.3049,521.3117,1304.0
2024-12-30 11:20:00,522.87,522.94,522.87,522.94,360.0,521.232,521.3017,521.232,521.3017,360.0
2024-12-30 11:30:00,523.19,523.19,522.2,522.98,927.0,521.551,521.551,520.5641,521.3416,927.0
2024-12-30 11:40:00,523.77,525.2,522.97,522.97,2475.0,522.1291,523.5547,521.3316,521.3316,2475.0
2024-12-30 11:50:00,523.02,523.8,522.37,523.54,1840.0,521.3815,522.159,520.7335,521.8999,1840.0
2024-12-30 12:00:00,523.87,524.47,523.86,524.13,1039.0,522.2288,522.8269,522.2189,522.488,1039.0
2024-12-30 12:10:00,524.03,524.03,523.49,523.49,300.0,522.3883,522.3883,521.85,521.85,300.0
2024-12-30 12:20:00,523.76,524.49,523.48,524.42,3705.0,522.1192,522.8469,521.84,522.7771,3705.0
2024-12-30 12:30:00,524.42,524.54,524.01,524.01,1344.0,522.7771,522.8967,522.3684,522.3684,1344.0
2024-12-30 12:40:00,524.18,524.18,524.18,524.18,100.0,522.5379,522.5379,522.5379,522.5379,100.0
2024-12-30 12:50:00,524.36,524.71,523.55,524.71,2395.0,522.7173,523.0662,521.9098,523.0662,2395.0
2024-12-30 13:00:00,524.13,524.13,523.44,523.98,1000.0,522.488,522.488,521.8002,522.3385,1000.0
2024-12-30 13:10:00,524.21,524.78,523.42,523.42,1340.0,522.5678,523.136,521.7802,521.7802,1340.0
2024-12-30 13:20:00,523.16,523.53,522.93,523.53,700.0,521.5211,521.8899,521.2918,521.8899,700.0
2024-12-30 13:30:00,523.02,523.14,522.72,522.79,700.0,521.3815,521.5011,521.0824,521.1522,700.0
2024-12-30 13:40:00,521.99,522.71,521.99,522.47,1300.0,520.3547,521.0725,520.3547,520.8332,1300.0
2024-12-30 13:50:00,521.99,523.08,521.98,522.2,788.0,520.3547,521.4413,520.3447,520.5641,788.0
2024-12-30 14:00:00,522.39,522.4,521.16,521.4,1715.0,520.7535,520.7634,519.5273,519.7666,1715.0
2024-12-30 14:10:00,521.23,521.24,520.4,520.4,1235.0,519.5971,519.6071,518.7697,518.7697,1235.0
2024-12-30 14:20:00,519.91,521.1,519.91,520.36,8765.0,518.2812,519.4675,518.2812,518.7298,8765.0
2024-12-30 14:30:00,521.05,521.67,520.93,521.67,1900.0,519.4177,520.0357,519.298,520.0357,1900.0
2024-12-30 14:40:00,520.92,521.4,520.67,521.4,1549.0,519.2881,519.7666,519.0389,519.7666,1549.0
2024-12-30 14:50:00,521.26,521.83,521.11,521.75,1707.0,519.627,520.1952,519.4775,520.1155,1707.0
2024-12-30 15:00:00,521.75,521.75,520.92,521.69,1334.0,520.1155,520.1155,519.2881,520.0557,1334.0
2024-12-30 15:10:00,521.36,521.91,521.35,521.77,2245.0,519.7267,520.275,519.7167,520.1354,2245.0
2024-12-30 15:20:00,521.55,521.94,520.69,520.69,3186.0,519.9161,520.3049,519.0588,519.0588,3186.0
2024-12-30 15:30:00,520.24,520.75,520.11,520.11,2719.0,518.6102,519.1186,518.4806,518.4806,2719.0
2024-12-30 15:40:00,520.79,521.12,520.45,521.06,6128.0,519.1585,519.4874,518.8195,519.4276,6128.0
2024-12-30 15:50:00,520.95,521.62,519.15,520.24,15889.0,519.318,519.9859,517.5236,518.6102,15889.0
2024-12-31 09:30:00,522.7,522.7,520.43,520.88,2438.0,521.0625,521.0625,518.7996,519.2482,2438.0
2024-12-31 09:40:00,522.8,522.8,520.46,520.46,3850.0,521.1622,521.1622,518.8295,518.8295,3850.0
2024-12-31 09:50:00,520.24,521.92,519.76,521.92,3282.0,518.6102,520.2849,518.1317,520.2849,3282.0
2024-12-31 10:00:00,521.92,522.94,521.42,521.97,1463.0,520.2849,521.3017,519.7865,520.3348,1463.0
2024-12-31 10:10:00,520.6,521.07,519.88,521.07,1492.0,518.9691,519.4376,518.2513,519.4376,1492.0
2024-12-31 10:20:00,521.97,521.98,520.88,521.01,562.0,520.3348,520.3447,519.2482,519.3778,562.0
2024-12-31 10:30:00,521.01,521.01,521.01,521.01,0.0,519.3778,519.3778,519.3778,519.3778,0.0
2024-12-31 10:40:00,520.52,520.52,519.79,519.79,300.0,518.8893,518.8893,518.1616,518.1616,300.0
2024-12-31 10:50:00,519.7,520.29,519.18,519.19,900.0,518.0719,518.66,517.5535,517.5635,900.0
2024-12-31 11:00:00,518.32,518.32,518.31,518.32,218.0,516.6962,516.6962,516.6862,516.6962,218.0
2024-12-31 11:10:00,518.88,520.08,518.87,520.08,1312.0,517.2545,518.4507,517.2445,518.4507,1312.0
2024-12-31 11:20:00,519.8,520.22,519.76,520.21,300.0,518.1716,518.5903,518.1317,518.5803,300.0
2024-12-31 11:30:00,519.72,520.3,518.67,520.01,2353.0,518.0918,518.67,517.0451,518.3809,2353.0
2024-12-31 11:40:00,519.99,520.65,519.29,519.47,1525.0,518.361,519.0189,517.6632,517.8426,1525.0
2024-12-31 11:50:00,519.45,519.45,518.4,518.4,1238.0,517.8227,517.8227,516.776,516.776,1238.0
2024-12-31 12:00:00,518.61,518.61,517.53,517.87,1260.0,516.9853,516.9853,515.9087,516.2476,1260.0
2024-12-31 12:10:00,517.75,517.78,517.3,517.78,1359.0,516.128,516.1579,515.6794,516.1579,1359.0
2024-12-31 12:20:00,517.66,517.66,516.22,517.47,1512.0,516.0383,516.0383,514.6028,515.8489,1512.0
2024-12-31 12:30:00,516.1,516.8,516.0,516.26,577.0,514.4832,515.181,514.3835,514.6427,577.0
2024-12-31 12:40:00,516.27,516.28,516.13,516.13,1100.0,514.6526,514.6626,514.5131,514.5131,1100.0
2024-12-31 12:50:00,516.08,517.75,515.75,517.75,2046.0,514.4632,516.128,514.1343,516.128,2046.0
2024-12-31 13:00:00,516.89,517.57,516.44,517.34,2716.0,515.2707,515.9486,514.8221,515.7193,2716.0
2024-12-31 13:10:00,517.51,517.51,516.77,516.77,500.0,515.8888,515.8888,515.1511,515.1511,500.0
2024-12-31 13:20:00,516.53,516.53,515.48,515.72,2415.0,514.9118,514.9118,513.8651,514.1044,2415.0
2024-12-31 13:30:00,515.24,516.19,515.24,516.05,2101.0,513.6259,514.5729,513.6259,514.4333,2101.0
2024-12-31 13:40:00,516.47,517.63,516.47,517.5,1383.0,514.852,516.0084,514.852,515.8788,1383.0
2024-12-31 13:50:00,517.09,517.45,516.51,516.51,1941.0,515.4701,515.8289,514.8919,514.8919,1941.0
2024-12-31 14:00:00,516.45,517.28,515.65,516.64,3310.0,514.8321,515.6595,514.0346,515.0215,3310.0
2024-12-31 14:10:00,517.37,517.37,516.27,516.27,1869.0,515.7492,515.7492,514.6526,514.6526,1869.0
2024-12-31 14:20:00,515.77,516.49,515.77,516.37,1788.0,514.1542,514.8719,514.1542,514.7523,1788.0
2024-12-31 14:30:00,516.23,516.46,515.95,516.35,953.0,514.6128,514.842,514.3336,514.7324,953.0
2024-12-31 14:40:00,516.45,516.79,515.74,516.13,1970.0,514.8321,515.171,514.1243,514.5131,1970.0
2024-12-31 14:50:00,517.21,517.61,517.21,517.61,524.0,515.5897,515.9884,515.5897,515.9884,524.0
2024-12-31 15:00:00,517.56,518.15,517.16,518.02,1400.0,515.9386,516.5267,515.5398,516.3972,1400.0
2024-12-31 15:10:00,518.18,518.18,517.23,517.23,1363.0,516.5567,516.5567,515.6096,515.6096,1363.0
2024-12-31 15:20:00,517.87,518.07,516.9,517.88,3677.0,516.2476,516.447,515.2807,516.2576,3677.0
2024-12-31 15:30:00,517.54,517.54,516.63,517.02,3527.0,515.9187,515.9187,515.0115,515.4003,3527.0
2024-12-31 15:40:00,516.78,516.97,515.37,516.79,7436.0,515.161,515.3504,513.7555,515.171,7436.0
2024-12-31 15:50:00,517.24,517.24,514.69,516.86,13944.0,515.6196,515.6196,513.0776,515.2408,13944.0
2025-01-02 09:30:00,519.74,523.78,517.86,519.53,9228.0,518.1118,522.1391,516.2377,517.9024,9228.0
2025-01-02 09:40:00,520.19,521.09,517.84,520.48,2557.0,518.5604,519.4575,516.2177,518.8494,2557.0
2025-01-02 09:50:00,519.57,520.31,519.42,519.42,946.0,517.9423,518.68,517.7928,517.7928,946.0
2025-01-02 10:00:00,519.05,520.65,518.95,518.96,1172.0,517.4239,519.0189,517.3242,517.3342,1172.0
2025-01-02 10:10:00,519.31,519.31,517.41,517.42,2378.0,517.6831,517.6831,515.7891,515.799,2378.0
2025-01-02 10:20:00,515.83,516.71,515.49,516.02,1166.0,514.214,515.0913,513.8751,514.4034,1166.0
2025-01-02 10:30:00,514.79,517.44,514.79,515.54,2806.0,513.1773,515.819,513.1773,513.9249,2806.0
2025-01-02 10:40:00,515.12,516.59,514.87,516.59,2729.0,513.5062,514.9716,513.257,514.9716,2729.0
2025-01-02 10:50:00,515.4,515.4,514.15,514.25,3293.0,513.7854,513.7854,512.5393,512.639,3293.0
2025-01-02 11:00:00,514.21,514.21,512.52,513.2,1333.0,512.5991,512.5991,510.9144,511.5923,1333.0
2025-01-02 11:10:00,513.26,513.26,512.35,512.8,3369.0,511.6521,511.6521,510.7449,511.1935,3369.0
2025-01-02 11:20:00,512.65,512.96,511.87,512.21,1297.0,511.044,511.353,510.2664,510.6054,1297.0
2025-01-02 11:30:00,512.2,514.01,512.09,513.94,3411.0,510.5954,512.3997,510.4857,512.3299,3411.0
2025-01-02 11:40:00,513.97,514.51,513.97,514.42,600.0,512.3598,512.8981,512.3598,512.8084,600.0
2025-01-02 11:50:00,513.77,513.87,512.9,513.17,3732.0,512.1605,512.2602,511.2932,511.5623,3732.0
2025-01-02 12:00:00,513.19,513.61,512.27,512.97,3835.0,511.5823,512.001,510.6652,511.363,3835.0
2025-01-02 12:10:00,513.13,513.72,513.02,513.02,1134.0,511.5225,512.1106,511.4128,511.4128,1134.0
2025-01-02 12:20:00,512.91,512.91,510.92,510.92,5905.0,511.3032,511.3032,509.3194,509.3194,5905.0
2025-01-02 12:30:00,511.63,511.63,509.47,510.24,2219.0,510.0272,510.0272,507.8739,508.6415,2219.0
2025-01-02 12:40:00,510.01,510.38,509.56,509.56,500.0,508.4122,508.7811,507.9637,507.9637,500.0
2025-01-02 12:50:00,510.31,510.52,510.17,510.47,1021.0,508.7113,508.9206,508.5717,508.8708,1021.0
2025-01-02 13:00:00,509.83,509.83,509.13,509.68,1208.0,508.2328,508.2328,507.535,508.0833,1208.0
2025-01-02 13:10:00,509.4,509.4,507.76,508.15,4893.0,507.8042,507.8042,506.1693,506.5581,4893.0
2025-01-02 13:20:00,508.15,509.43,507.71,509.43,3882.0,506.5581,507.8341,506.1195,507.8341,3882.0
2025-01-02 13:30:00,508.84,508.84,508.49,508.49,549.0,507.2459,507.2459,506.897,506.897,549.0
2025-01-02 13:40:00,508.09,509.84,507.7,508.51,6147.0,506.4983,508.2428,506.1095,506.9169,6147.0
2025-01-02 13:50:00,509.09,509.56,508.29,508.53,3977.0,507.4951,507.9637,506.6976,506.9369,3977.0
2025-01-02 14:00:00,508.84,510.42,508.6,509.19,4451.0,507.2459,508.821,507.0067,507.5948,4451.0
2025-01-02 14:10:00,509.19,509.66,509.19,509.63,1700.0,507.5948,508.0633,507.5948,508.0334,1700.0
2025-01-02 14:20:00,509.69,512.4,509.63,512.09,8682.0,508.0932,510.7948,508.0334,510.4857,8682.0
2025-01-02 14:30:00,511.96,512.4,511.95,512.14,2868.0,510.3561,510.7948,510.3462,510.5356,2868.0
2025-01-02 14:40:00,512.14,512.71,511.16,512.71,3381.0,510.5356,511.1038,509.5586,511.1038,3381.0
2025-01-02 14:50:00,513.17,513.17,511.44,511.83,2486.0,511.5623,511.5623,509.8378,510.2265,2486.0
2025-01-02 15:00:00,511.73,512.17,511.55,512.17,1520.0,510.1269,510.5655,509.9474,510.5655,1520.0
2025-01-02 15:10:00,512.16,512.95,511.41,511.41,7074.0,510.5555,511.343,509.8079,509.8079,7074.0
2025-01-02 15:20:00,512.12,512.79,511.91,512.73,4455.0,510.5156,511.1835,510.3063,511.1237,4455.0
2025-01-02 15:30:00,512.73,513.47,512.33,512.56,5387.0,511.1237,511.8614,510.725,510.9543,5387.0
2025-01-02 15:40:00,512.31,513.1,512.21,513.1,5454.0,510.705,511.4926,510.6054,511.4926,5454.0
2025-01-02 15:50:00,512.73,512.9,510.29,510.63,28918.0,511.1237,511.2932,508.6914,509.0303,28918.0
2025-01-03 09:30:00,511.24,512.77,511.24,512.76,4073.0,509.6384,511.1636,509.6384,511.1536,4073.0
2025-01-03 09:40:00,512.93,512.93,511.67,512.41,1800.0,511.3231,511.3231,510.067,510.8047,1800.0
2025-01-03 09:50:00,511.69,511.69,511.12,511.38,1552.0,510.087,510.087,509.5188,509.778,1552.0
2025-01-03 10:00:00,513.8,516.8,513.8,516.8,759.0,512.1904,515.181,512.1904,515.181,759.0
2025-01-03 10:10:00,516.55,517.04,515.23,515.23,9587.0,514.9318,515.4202,513.6159,513.6159,9587.0
2025-01-03 10:20:00,516.81,518.54,516.81,518.34,2636.0,515.1909,516.9155,515.1909,516.7162,2636.0
2025-01-03 10:30:00,517.66,518.87,517.27,518.8,1782.0,516.0383,517.2445,515.6495,517.1747,1782.0
2025-01-03 10:40:00,518.22,518.89,517.55,517.55,2220.0,516.5965,517.2644,515.9286,515.9286,2220.0
2025-01-03 10:50:00,517.55,517.55,517.55,517.55,100.0,515.9286,515.9286,515.9286,515.9286,100.0
2025-01-03 11:00:00,517.25,517.25,516.17,516.17,1206.0,515.6296,515.6296,514.5529,514.5529,1206.0
2025-01-03 11:10:00,516.82,516.82,516.08,516.51,1654.0,515.2009,515.2009,514.4632,514.8919,1654.0
2025-01-03 11:20:00,515.66,515.98,515.43,515.77,1125.0,514.0445,514.3635,513.8153,514.1542,1125.0
2025-01-03 11:30:00,515.73,516.51,515.73,516.51,2028.0,514.1143,514.8919,514.1143,514.8919,2028.0
2025-01-03 11:40:00,516.46,517.94,516.46,517.94,517.0,514.842,516.3174,514.842,516.3174,517.0
2025-01-03 11:50:00,517.55,517.55,516.99,516.99,1256.0,515.9286,515.9286,515.3704,515.3704,1256.0
2025-01-03 12:00:00,516.85,517.7,516.85,517.7,513.0,515.2308,516.0782,515.2308,516.0782,513.0
2025-01-03 12:10:00,517.94,518.18,517.75,517.77,2526.0,516.3174,516.5567,516.128,516.1479,2526.0
2025-01-03 12:20:00,517.7,518.2,517.69,518.2,1205.0,516.0782,516.5766,516.0682,516.5766,1205.0
2025-01-03 12:30:00,517.84,518.2,517.54,517.84,2547.0,516.2177,516.5766,515.9187,516.2177,2547.0
2025-01-03 12:40:00,518.2,518.22,517.95,517.96,1366.0,516.5766,516.5965,516.3274,516.3373,1366.0
2025-01-03 12:50:00,518.45,518.48,518.45,518.48,200.0,516.8258,516.8557,516.8258,516.8557,200.0
2025-01-03 13:00:00,518.21,518.54,518.21,518.54,200.0,516.5866,516.9155,516.5866,516.9155,200.0
2025-01-03 13:10:00,518.53,518.53,517.61,517.97,3258.0,516.9056,516.9056,515.9884,516.3473,3258.0
2025-01-03 13:20:00,518.49,518.82,518.34,518.82,3195.0,516.8657,517.1946,516.7162,517.1946,3195.0
2025-01-03 13:30:00,518.8,518.8,518.25,518.25,508.0,517.1747,517.1747,516.6264,516.6264,508.0
2025-01-03 13:40:00,518.36,518.74,518.33,518.64,900.0,516.7361,517.1149,516.7062,517.0152,900.0
2025-01-03 13:50:00,518.71,518.89,518.38,518.8,2407.0,517.085,517.2644,516.756,517.1747,2407.0
2025-01-03 14:00:00,518.8,519.38,518.8,519.05,3234.0,517.1747,517.7529,517.1747,517.4239,3234.0
2025-01-03 14:10:00,519.34,519.34,519.09,519.19,731.0,517.713,517.713,517.4638,517.5635,731.0
2025-01-03 14:20:00,518.98,519.23,517.82,517.82,1503.0,517.3541,517.6034,516.1978,516.1978,1503.0
2025-01-03 14:30:00,517.96,518.4,517.94,518.4,800.0,516.3373,516.776,516.3174,516.776,800.0
2025-01-03 14:40:00,518.34,518.35,517.59,517.6,2000.0,516.7162,516.7261,515.9685,515.9785,2000.0
2025-01-03 14:50:00,517.16,517.16,516.79,516.98,306.0,515.5398,515.5398,515.171,515.3604,306.0
2025-01-03 15:00:00,516.57,517.04,516.27,517.04,922.0,514.9517,515.4202,514.6526,515.4202,922.0
2025-01-03 15:10:00,517.08,517.08,516.81,516.87,1454.0,515.4601,515.4601,515.1909,515.2508,1454.0
2025-01-03 15:20:00,516.74,517.56,516.74,517.01,2622.0,515.1212,515.9386,515.1212,515.3903,2622.0
2025-01-03 15:30:00,517.17,517.27,516.55,517.26,3656.0,515.5498,515.6495,514.9318,515.6395,3656.0
2025-01-03 15:40:00,516.9,516.95,516.22,516.59,3202.0,515.2807,515.3305,514.6028,514.9716,3202.0
2025-01-03 15:50:00,516.81,517.2,516.48,516.49,12590.0,515.1909,515.5797,514.862,514.8719,12590.0
2025-01-06 09:30:00,518.3,518.77,517.91,517.91,2173.0,516.6763,517.1448,516.2875,516.2875,2173.0
2025-01-06 09:40:00,517.64,524.94,517.64,520.69,2917.0,516.0183,523.2955,516.0183,519.0588,2917.0
2025-01-06 09:50:00,523.93,523.99,522.21,523.94,6457.0,522.2886,522.3485,520.574,522.2986,6457.0
2025-01-06 10:00:00,523.92,525.81,523.42,525.81,3684.0,522.2787,524.1627,521.7802,524.1627,3684.0
2025-01-06 10:10:00,524.67,526.2,521.94,525.15,18079.0,523.0263,524.5515,520.3049,523.5048,18079.0
2025-01-06 10:20:00,525.17,525.9,524.25,525.1,2099.0,523.5248,524.2525,522.6076,523.455,2099.0
2025-01-06 10:30:00,525.52,527.13,523.06,523.85,8415.0,523.8737,525.4786,521.4214,522.2089,8415.0
2025-01-06 10:40:00,523.88,524.23,523.88,524.23,409.0,522.2388,522.5877,522.2388,522.5877,409.0
2025-01-06 10:50:00,525.17,525.17,523.98,523.98,200.0,523.5248,523.5248,522.3385,522.3385,200.0
2025-01-06 11:00:00,523.58,523.58,522.65,522.65,1042.0,521.9397,521.9397,521.0126,521.0126,1042.0
2025-01-06 11:10:00,523.27,524.28,523.26,524.27,944.0,521.6307,522.6375,521.6207,522.6276,944.0
2025-01-06 11:20:00,524.96,525.81,524.27,524.29,926.0,523.3154,524.1627,522.6276,522.6475,926.0
2025-01-06 11:30:00,525.29,526.14,524.57,524.85,993.0,523.6444,524.4917,522.9266,523.2058,993.0
2025-01-06 11:40:00,524.61,524.61,523.86,523.86,606.0,522.9665,522.9665,522.2189,522.2189,606.0
2025-01-06 11:50:00,525.12,525.68,525.12,525.17,1367.0,523.4749,524.0332,523.4749,523.5248,1367.0
2025-01-06 12:00:00,525.22,525.22,524.14,524.58,600.0,523.5746,523.5746,522.498,522.9366,600.0
2025-01-06 12:10:00,524.54,524.55,523.83,523.89,825.0,522.8967,522.9067,522.189,522.2488,825.0
2025-01-06 12:20:00,524.11,524.11,523.23,523.8,1765.0,522.4681,522.4681,521.5908,522.159,1765.0
2025-01-06 12:30:00,523.86,524.38,523.23,524.38,1820.0,522.2189,522.7372,521.5908,522.7372,1820.0
2025-01-06 12:40:00,523.72,523.72,523.26,523.33,1229.0,522.0793,522.0793,521.6207,521.6905,1229.0
2025-01-06 12:50:00,522.66,522.78,522.66,522.78,410.0,521.0226,521.1422,521.0226,521.1422,410.0
2025-01-06 13:00:00,521.94,522.78,521.94,522.2,400.0,520.3049,521.1422,520.3049,520.5641,400.0
2025-01-06 13:10:00,521.71,522.23,521.14,522.23,4526.0,520.0756,520.594,519.5074,520.594,4526.0
2025-01-06 13:20:00,522.57,522.62,521.92,521.98,1048.0,520.9329,520.9827,520.2849,520.3447,1048.0
2025-01-06 13:30:00,521.45,521.99,520.88,521.08,1712.0,519.8164,520.3547,519.2482,519.4476,1712.0
2025-01-06 13:40:00,521.61,521.63,520.6,520.93,1489.0,519.9759,519.9958,518.9691,519.298,1489.0
2025-01-06 13:50:00,520.45,520.63,520.15,520.63,705.0,518.8195,518.999,518.5205,518.999,705.0
2025-01-06 14:00:00,520.15,520.22,519.17,520.22,2853.0,518.5205,518.5903,517.5436,518.5903,2853.0
2025-01-06 14:10:00,520.4,520.4,519.91,519.91,200.0,518.7697,518.7697,518.2812,518.2812,200.0
2025-01-06 14:20:00,520.35,520.35,519.42,519.63,1909.0,518.7199,518.7199,517.7928,518.0021,1909.0
2025-01-06 14:30:00,519.36,519.79,519.32,519.46,2155.0,517.733,518.1616,517.6931,517.8326,2155.0
2025-01-06 14:40:00,519.12,519.8,519.04,519.54,1296.0,517.4937,518.1716,517.414,517.9124,1296.0
2025-01-06 14:50:00,519.11,519.11,518.31,518.31,1503.0,517.4837,517.4837,516.6862,516.6862,1503.0
2025-01-06 15:00:00,518.09,518.09,517.87,517.93,1292.0,516.4669,516.4669,516.2476,516.3074,1292.0
2025-01-06 15:10:00,517.92,518.35,517.76,517.77,960.0,516.2975,516.7261,516.138,516.1479,960.0
2025-01-06 15:20:00,517.9,518.01,517.46,517.61,1496.0,516.2775,516.3872,515.8389,515.9884,1496.0
2025-01-06 15:30:00,517.68,518.13,517.32,517.56,2534.0,516.0582,516.5068,515.6993,515.9386,2534.0
2025-01-06 15:40:00,517.64,517.65,516.16,516.61,4567.0,516.0183,516.0283,514.543,514.9916,4567.0
2025-01-06 15:50:00,516.56,518.07,515.92,517.72,29526.0,514.9417,516.447,514.3037,516.0981,29526.0
2025-01-07 09:30:00,513.78,514.79,513.78,514.53,3879.0,512.1704,513.1773,512.1704,512.9181,3879.0
2025-01-07 09:40:00,514.3,515.86,511.53,514.31,1857.0,512.6888,514.2439,509.9275,512.6988,1857.0
2025-01-07 09:50:00,512.49,512.74,512.48,512.74,1600.0,510.8845,511.1337,510.8745,511.1337,1600.0
2025-01-07 10:00:00,508.87,509.24,507.87,507.87,3443.0,507.2758,507.6447,506.279,506.279,3443.0
2025-01-07 10:10:00,507.5,508.0,505.82,507.03,2016.0,505.9101,506.4085,504.2354,505.4416,2016.0
2025-01-07 10:20:00,507.48,508.53,506.82,508.53,2310.0,505.8902,506.9369,505.2322,506.9369,2310.0
2025-01-07 10:30:00,507.59,508.68,506.91,506.91,2010.0,505.9998,507.0864,505.322,505.322,2010.0
2025-01-07 10:40:00,507.08,507.54,505.89,506.95,2201.0,505.4914,505.95,504.3052,505.3618,2201.0
2025-01-07 10:50:00,508.29,512.24,508.09,512.0,8938.0,506.6976,510.6353,506.4983,510.396,8938.0
2025-01-07 11:00:00,512.58,512.9,511.21,511.81,6900.0,510.9742,511.2932,509.6085,510.2066,6900.0
2025-01-07 11:10:00,512.02,512.12,510.58,511.05,1859.0,510.4159,510.5156,508.9805,509.449,1859.0
2025-01-07 11:20:00,510.9,511.34,509.98,511.02,1600.0,509.2995,509.7381,508.3823,509.4191,1600.0
2025-01-07 11:30:00,510.45,510.7,508.88,509.76,2800.0,508.8509,509.1001,507.2858,508.163,2800.0
2025-01-07 11:40:00,509.35,509.94,509.35,509.94,200.0,507.7543,508.3425,507.7543,508.3425,200.0
2025-01-07 11:50:00,508.75,508.75,507.39,507.39,1795.0,507.1562,507.1562,505.8005,505.8005,1795.0
2025-01-07 12:00:00,507.23,507.39,507.23,507.24,674.0,505.641,505.8005,505.641,505.6509,674.0
2025-01-07 12:10:00,508.08,509.9,507.97,509.9,4619.0,506.4883,508.3026,506.3786,508.3026,4619.0
2025-01-07 12:20:00,509.9,510.53,509.27,509.35,3004.0,508.3026,508.9306,507.6746,507.7543,3004.0
2025-01-07 12:30:00,509.91,510.66,509.0,509.62,3411.0,508.3126,509.0602,507.4054,508.0235,3411.0
2025-01-07 12:40:00,509.51,509.51,508.56,508.9,7500.0,507.9138,507.9138,506.9668,507.3057,7500.0
2025-01-07 12:50:00,508.9,509.86,508.57,509.86,1567.0,507.3057,508.2627,506.9768,508.2627,1567.0
2025-01-07 13:00:00,509.6,510.02,509.6,509.76,700.0,508.0035,508.4222,508.0035,508.163,700.0
2025-01-07 13:10:00,509.92,509.97,509.28,509.97,2028.0,508.3225,508.3724,507.6845,508.3724,2028.0
2025-01-07 13:20:00,509.81,509.81,509.8,509.81,830.0,508.2129,508.2129,508.2029,508.2129,830.0
2025-01-07 13:30:00,510.26,510.26,509.81,510.26,700.0,508.6615,508.6615,508.2129,508.6615,700.0
2025-01-07 13:40:00,509.65,509.65,509.12,509.13,800.0,508.0534,508.0534,507.525,507.535,800.0
2025-01-07 13:50:00,509.53,509.91,509.42,509.43,500.0,507.9338,508.3126,507.8241,507.8341,500.0
2025-01-07 14:00:00,509.43,509.89,509.41,509.89,1701.0,507.8341,508.2926,507.8141,508.2926,1701.0
2025-01-07 14:10:00,509.89,510.89,509.52,510.74,3748.0,508.2926,509.2895,507.9238,509.14,3748.0
2025-01-07 14:20:00,510.5,510.5,509.33,509.63,2862.0,508.9007,508.9007,507.7344,508.0334,2862.0
2025-01-07 14:30:00,509.73,510.24,509.13,509.45,7840.0,508.1331,508.6415,507.535,507.854,7840.0
2025-01-07 14:40:00,509.5,510.24,509.06,509.56,6376.0,507.9038,508.6415,507.4652,507.9637,6376.0
2025-01-07 14:50:00,509.58,510.06,509.29,509.45,7107.0,507.9836,508.4621,507.6945,507.854,7107.0
2025-01-07 15:00:00,509.3,509.35,508.37,508.44,3710.0,507.7045,507.7543,506.7774,506.8472,3710.0
2025-01-07 15:10:00,508.8,509.71,508.2,509.3,13462.0,507.206,508.1132,506.6079,507.7045,13462.0
2025-01-07 15:20:00,509.58,509.58,508.48,508.48,7006.0,507.9836,507.9836,506.887,506.887,7006.0
2025-01-07 15:30:00,508.98,508.98,506.67,507.29,6763.0,507.3855,507.3855,505.0827,505.7008,6763.0
2025-01-07 15:40:00,507.41,508.05,506.66,507.21,8646.0,505.8204,506.4584,505.0727,505.621,8646.0
2025-01-07 15:50:00,507.53,509.61,507.53,508.74,23295.0,505.94,508.0135,505.94,507.1462,23295.0
2025-01-08 09:30:00,510.92,510.92,509.42,510.13,7874.0,509.3194,509.3194,507.8241,508.5319,7874.0
2025-01-08 09:40:00,509.83,510.38,508.7,508.88,5664.0,508.2328,508.7811,507.1064,507.2858,5664.0
2025-01-08 09:50:00,508.88,508.88,507.73,507.81,4670.0,507.2858,507.2858,506.1394,506.2191,4670.0
2025-01-08 10:00:00,507.84,509.15,507.83,508.82,2006.0,506.249,507.5549,506.2391,507.226,2006.0
2025-01-08 10:10:00,509.65,511.56,508.4,509.42,4594.0,508.0534,509.9574,506.8073,507.8241,4594.0
2025-01-08 10:20:00,509.42,509.77,508.7,508.78,7425.0,507.8241,508.173,507.1064,507.1861,7425.0
2025-01-08 10:30:00,508.95,509.86,508.95,509.79,3015.0,507.3556,508.2627,507.3556,508.1929,3015.0
2025-01-08 10:40:00,509.29,510.59,509.29,510.59,2432.0,507.6945,508.9904,507.6945,508.9904,2432.0
2025-01-08 10:50:00,510.83,513.13,510.83,512.52,500.0,509.2297,511.5225,509.2297,510.9144,500.0
2025-01-08 11:00:00,513.45,514.8,512.4,514.8,5135.0,511.8415,513.1872,510.7948,513.1872,5135.0
2025-01-08 11:10:00,514.69,515.27,514.69,515.27,1521.0,513.0776,513.6558,513.0776,513.6558,1521.0
2025-01-08 11:20:00,516.01,516.43,515.26,515.59,11651.0,514.3934,514.8121,513.6458,513.9748,11651.0
2025-01-08 11:30:00,515.25,517.47,515.0,517.47,7052.0,513.6358,515.8489,513.3866,515.8489,7052.0
2025-01-08 11:40:00,517.31,518.62,517.04,517.38,23984.0,515.6894,516.9953,515.4202,515.7592,23984.0
2025-01-08 11:50:00,517.31,517.8,517.31,517.79,1408.0,515.6894,516.1778,515.6894,516.1679,1408.0
2025-01-08 12:00:00,517.93,517.93,516.9,517.08,4924.0,516.3074,516.3074,515.2807,515.4601,4924.0
2025-01-08 12:10:00,516.66,516.71,515.65,515.65,1466.0,515.0414,515.0913,514.0346,514.0346,1466.0
2025-01-08 12:20:00,516.08,517.07,516.08,516.2,2298.0,514.4632,515.4501,514.4632,514.5829,2298.0
2025-01-08 12:30:00,516.39,516.55,516.38,516.55,270.0,514.7723,514.9318,514.7623,514.9318,270.0
2025-01-08 12:40:00,516.88,517.87,516.77,516.77,2148.0,515.2607,516.2476,515.1511,515.1511,2148.0
2025-01-08 12:50:00,517.5,517.96,517.27,517.96,1399.0,515.8788,516.3373,515.6495,516.3373,1399.0
2025-01-08 13:00:00,518.44,518.44,518.16,518.17,200.0,516.8158,516.8158,516.5367,516.5467,200.0
2025-01-08 13:10:00,518.23,519.92,518.23,519.92,2554.0,516.6065,518.2912,516.6065,518.2912,2554.0
2025-01-08 13:20:00,519.47,521.98,518.96,520.71,10929.0,517.8426,520.3447,517.3342,519.0787,10929.0
2025-01-08 13:30:00,520.64,521.29,520.09,520.55,2989.0,519.0089,519.6569,518.4607,518.9192,2989.0
2025-01-08 13:40:00,520.68,520.68,520.18,520.19,1000.0,519.0488,519.0488,518.5504,518.5604,1000.0
2025-01-08 13:50:00,519.95,519.95,518.48,518.63,2608.0,518.3211,518.3211,516.8557,517.0052,2608.0
2025-01-08 14:00:00,519.05,519.31,519.05,519.29,342.0,517.4239,517.6831,517.4239,517.6632,342.0
2025-01-08 14:10:00,519.02,519.03,517.96,517.97,2052.0,517.394,517.404,516.3373,516.3473,2052.0
2025-01-08 14:20:00,518.23,518.45,518.19,518.45,658.0,516.6065,516.8258,516.5666,516.8258,658.0
2025-01-08 14:30:00,518.8,518.92,518.2,518.2,1809.0,517.1747,517.2943,516.5766,516.5766,1809.0
2025-01-08 14:40:00,517.91,518.48,517.91,518.32,1827.0,516.2875,516.8557,516.2875,516.6962,1827.0
2025-01-08 14:50:00,517.9,518.21,517.9,518.1,600.0,516.2775,516.5866,516.2775,516.4769,600.0
2025-01-08 15:00:00,518.1,518.1,516.07,516.07,1962.0,516.4769,516.4769,514.4533,514.4533,1962.0
2025-01-08 15:10:00,516.18,516.44,516.16,516.37,1347.0,514.5629,514.8221,514.543,514.7523,1347.0
2025-01-08 15:20:00,516.59,517.07,516.59,516.81,1281.0,514.9716,515.4501,514.9716,515.1909,1281.0
2025-01-08 15:30:00,516.91,516.91,516.02,516.42,2831.0,515.2906,515.2906,514.4034,514.8022,2831.0
2025-01-08 15:40:00,516.31,517.21,516.1,516.96,3197.0,514.6925,515.5897,514.4832,515.3405,3197.0
2025-01-08 15:50:00,517.23,517.8,516.83,517.31,8755.0,515.6096,516.1778,515.2109,515.6894,8755.0
2025-01-10 09:30:00,511.8,512.7,507.94,507.94,7622.0,510.1966,511.0938,506.3487,506.3487,7622.0
2025-01-10 09:40:00,509.39,509.39,506.89,506.89,1810.0,507.7942,507.7942,505.302,505.302,1810.0
2025-01-10 09:50:00,506.71,509.59,506.7,508.33,13327.0,505.1226,507.9936,505.1126,506.7375,13327.0
2025-01-10 10:00:00,508.56,508.56,505.45,506.92,8849.0,506.9668,506.9668,503.8665,505.3319,8849.0
2025-01-10 10:10:00,507.11,509.03,506.51,508.77,4190.0,505.5213,507.4353,504.9232,507.1761,4190.0
2025-01-10 10:20:00,508.78,509.99,508.7,508.71,6817.0,507.1861,508.3923,507.1064,507.1163,6817.0
2025-01-10 10:30:00,507.89,511.5,507.89,510.97,9205.0,506.2989,509.8976,506.2989,509.3692,9205.0
2025-01-10 10:40:00,510.55,510.55,509.37,510.21,2262.0,508.9506,508.9506,507.7743,508.6116,2262.0
2025-01-10 10:50:00,510.0,510.87,508.89,510.39,3383.0,508.4023,509.2696,507.2958,508.7911,3383.0
2025-01-10 11:00:00,510.39,510.82,509.61,510.82,950.0,508.7911,509.2197,508.0135,509.2197,950.0
2025-01-10 11:10:00,509.83,510.0,508.87,508.87,2182.0,508.2328,508.4023,507.2758,507.2758,2182.0
2025-01-10 11:20:00,509.13,509.4,508.31,508.77,700.0,507.535,507.8042,506.7176,507.1761,700.0
2025-01-10 11:30:00,507.91,507.91,507.91,507.91,100.0,506.3188,506.3188,506.3188,506.3188,100.0
2025-01-10 11:40:00,508.38,508.59,507.97,507.97,2450.0,506.7874,506.9967,506.3786,506.3786,2450.0
2025-01-10 11:50:00,507.79,508.03,507.0,507.27,7052.0,506.1992,506.4384,505.4117,505.6808,7052.0
2025-01-10 12:00:00,506.29,506.83,505.82,505.89,1659.0,504.7039,505.2422,504.2354,504.3052,1659.0
2025-01-10 12:10:00,506.41,507.44,506.41,506.86,2115.0,504.8235,505.8503,504.8235,505.2721,2115.0
2025-01-10 12:20:00,506.9,507.42,506.25,507.27,3421.0,505.312,505.8304,504.664,505.6808,3421.0
2025-01-10 12:30:00,507.71,508.01,507.61,507.61,600.0,506.1195,506.4185,506.0198,506.0198,600.0
2025-01-10 12:40:00,507.88,508.72,507.8,508.72,803.0,506.2889,507.1263,506.2092,507.1263,803.0
2025-01-10 12:50:00,508.28,509.14,508.18,509.1,1780.0,506.6877,507.545,506.588,507.5051,1780.0
2025-01-10 13:00:00,509.06,510.37,508.08,510.37,3131.0,507.4652,508.7711,506.4883,508.7711,3131.0
2025-01-10 13:10:00,510.5,510.94,509.72,510.94,3187.0,508.9007,509.3393,508.1232,509.3393,3187.0
2025-01-10 13:20:00,510.47,511.9,510.47,511.29,2057.0,508.8708,510.2963,508.8708,509.6882,2057.0
2025-01-10 13:30:00,511.28,511.64,510.32,511.64,1946.0,509.6783,510.0371,508.7213,510.0371,1946.0
2025-01-10 13:40:00,511.8,511.8,511.35,511.7,1300.0,510.1966,510.1966,509.748,510.097,1300.0
2025-01-10 13:50:00,511.84,512.7,511.43,512.7,600.0,510.2365,511.0938,509.8278,511.0938,600.0
2025-01-10 14:00:00,511.37,511.37,510.02,510.16,2025.0,509.768,509.768,508.4222,508.5618,2025.0
2025-01-10 14:10:00,509.76,510.72,509.72,510.72,1866.0,508.163,509.12,508.1232,509.12,1866.0
2025-01-10 14:20:00,510.29,510.73,510.21,510.24,2284.0,508.6914,509.13,508.6116,508.6415,2284.0
2025-01-10 14:30:00,510.25,510.25,508.92,509.27,3310.0,508.6515,508.6515,507.3257,507.6746,3310.0
2025-01-10 14:40:00,509.36,509.63,508.9,509.04,2229.0,507.7643,508.0334,507.3057,507.4453,2229.0
2025-01-10 14:50:00,509.18,510.16,509.18,510.04,2341.0,507.5848,508.5618,507.5848,508.4422,2341.0
2025-01-10 15:00:00,510.06,510.06,509.39,509.9,900.0,508.4621,508.4621,507.7942,508.3026,900.0
2025-01-10 15:10:00,509.39,509.8,508.21,508.49,2827.0,507.7942,508.2029,506.6179,506.897,2827.0
2025-01-10 15:20:00,508.3,508.95,508.3,508.95,2018.0,506.7076,507.3556,506.7076,507.3556,2018.0
2025-01-10 15:30:00,509.12,509.88,508.73,509.52,3108.0,507.525,508.2827,507.1363,507.9238,3108.0
2025-01-10 15:40:00,509.5,509.5,508.53,509.03,7361.0,507.9038,507.9038,506.9369,507.4353,7361.0
2025-01-10 15:50:00,508.67,508.99,507.92,508.71,13805.0,507.0764,507.3954,506.3288,507.1163,13805.0
2025-01-13 09:30:00,506.02,508.97,506.02,508.03,3442.0,504.4347,507.3755,504.4347,506.4384,3442.0
2025-01-13 09:40:00,507.22,509.41,506.13,508.88,2307.0,505.631,507.8141,504.5444,507.2858,2307.0
2025-01-13 09:50:00,508.61,508.62,507.46,507.46,842.0,507.0166,507.0266,505.8702,505.8702,842.0
2025-01-13 10:00:00,507.44,508.11,506.73,506.73,1264.0,505.8503,506.5182,505.1425,505.1425,1264.0
2025-01-13 10:10:00,506.58,508.0,506.55,508.0,816.0,504.993,506.4085,504.9631,506.4085,816.0
2025-01-13 10:20:00,507.2,507.74,507.0,507.15,2009.0,505.611,506.1494,505.4117,505.5612,2009.0
2025-01-13 10:30:00,507.18,508.81,507.18,508.51,1834.0,505.5911,507.216,505.5911,506.9169,1834.0
2025-01-13 10:40:00,508.51,510.65,508.51,509.12,4473.0,506.9169,509.0502,506.9169,507.525,4473.0
2025-01-13 10:50:00,509.14,510.64,509.09,509.82,7259.0,507.545,509.0403,507.4951,508.2228,7259.0
2025-01-13 11:00:00,509.55,509.91,507.87,509.05,3350.0,507.9537,508.3126,506.279,507.4553,3350.0
2025-01-13 11:10:00,508.4,509.01,508.4,508.62,300.0,506.8073,507.4154,506.8073,507.0266,300.0
2025-01-13 11:20:00,509.16,511.44,509.16,510.53,19472.0,507.5649,509.8378,507.5649,508.9306,19472.0
2025-01-13 11:30:00,509.91,509.91,508.27,508.28,1198.0,508.3126,508.3126,506.6777,506.6877,1198.0
2025-01-13 11:40:00,509.06,509.24,508.26,508.26,2372.0,507.4652,507.6447,506.6677,506.6677,2372.0
2025-01-13 11:50:00,508.41,508.41,508.1,508.1,420.0,506.8173,506.8173,506.5082,506.5082,420.0
2025-01-13 12:00:00,507.82,508.9,507.82,508.71,1901.0,506.2291,507.3057,506.2291,507.1163,1901.0
2025-01-13 12:10:00,508.76,508.97,508.51,508.53,402.0,507.1662,507.3755,506.9169,506.9369,402.0
2025-01-13 12:20:00,508.85,508.85,508.84,508.85,353.0,507.2559,507.2559,507.2459,507.2559,353.0
2025-01-13 12:30:00,507.77,507.78,507.7,507.7,619.0,506.1793,506.1892,506.1095,506.1095,619.0
2025-01-13 12:40:00,507.3,507.68,507.03,507.03,500.0,505.7107,506.0895,505.4416,505.4416,500.0
2025-01-13 12:50:00,507.36,507.36,506.42,506.51,3819.0,505.7705,505.7705,504.8335,504.9232,3819.0
2025-01-13 13:00:00,506.58,507.84,506.58,507.83,2972.0,504.993,506.249,504.993,506.2391,2972.0
2025-01-13 13:10:00,507.27,508.26,507.27,508.26,671.0,505.6808,506.6677,505.6808,506.6677,671.0
2025-01-13 13:20:00,507.78,507.95,507.39,507.79,1014.0,506.1892,506.3587,505.8005,506.1992,1014.0
2025-01-13 13:30:00,507.6,508.03,507.31,507.83,2399.0,506.0098,506.4384,505.7207,506.2391,2399.0
2025-01-13 13:40:00,508.12,508.15,507.61,508.07,1900.0,506.5282,506.5581,506.0198,506.4783,1900.0
2025-01-13 13:50:00,508.1,508.1,507.79,508.01,700.0,506.5082,506.5082,506.1992,506.4185,700.0
2025-01-13 14:00:00,507.73,507.95,507.34,507.58,4430.0,506.1394,506.3587,505.7506,505.9899,4430.0
2025-01-13 14:10:00,507.55,508.29,507.55,507.81,2708.0,505.96,506.6976,505.96,506.2191,2708.0
2025-01-13 14:20:00,507.74,508.79,507.74,508.53,1434.0,506.1494,507.1961,506.1494,506.9369,1434.0
2025-01-13 14:30:00,508.89,508.89,508.08,508.78,2098.0,507.2958,507.2958,506.4883,507.1861,2098.0
2025-01-13 14:40:00,508.6,509.73,508.05,508.06,3653.0,507.0067,508.1331,506.4584,506.4684,3653.0
2025-01-13 14:50:00,508.08,508.68,507.91,508.68,2342.0,506.4883,507.0864,506.3188,507.0864,2342.0
2025-01-13 15:00:00,508.66,509.26,508.66,509.26,1315.0,507.0665,507.6646,507.0665,507.6646,1315.0
2025-01-13 15:10:00,508.61,509.22,507.53,509.14,6499.0,507.0166,507.6247,505.94,507.545,6499.0
2025-01-13 15:20:00,509.49,510.91,509.46,510.57,5223.0,507.8939,509.3094,507.864,508.9705,5223.0
2025-01-13 15:30:00,510.25,510.51,509.0,509.81,11608.0,508.6515,508.9107,507.4054,508.2129,11608.0
2025-01-13 15:40:00,509.19,510.78,508.94,510.09,8867.0,507.5948,509.1798,507.3456,508.492,8867.0
2025-01-13 15:50:00,510.54,513.3,510.54,513.02,28729.0,508.9406,511.6919,508.9406,511.4128,28729.0
2025-01-14 09:30:00,515.85,515.85,513.74,514.7,4294.0,514.234,514.234,512.1306,513.0876,4294.0
2025-01-14 09:40:00,515.3,516.8,514.39,515.84,1778.0,513.6857,515.181,512.7785,514.224,1778.0
2025-01-14 09:50:00,515.97,516.81,515.76,515.92,2107.0,514.3536,515.1909,514.1442,514.3037,2107.0
2025-01-14 10:00:00,515.9,517.9,514.88,517.21,1951.0,514.2838,516.2775,513.267,515.5897,1951.0
2025-01-14 10:10:00,517.05,517.12,515.92,515.92,3734.0,515.4302,515.5,514.3037,514.3037,3734.0
2025-01-14 10:20:00,516.45,517.32,516.41,516.42,1323.0,514.8321,515.6993,514.7922,514.8022,1323.0
2025-01-14 10:30:00,516.36,517.89,516.36,517.22,1800.0,514.7424,516.2676,514.7424,515.5997,1800.0
2025-01-14 10:40:00,517.91,517.96,517.58,517.58,1031.0,516.2875,516.3373,515.9585,515.9585,1031.0
2025-01-14 10:50:00,517.64,517.64,516.65,516.94,1200.0,516.0183,516.0183,515.0314,515.3205,1200.0
2025-01-14 11:00:00,516.63,516.63,515.85,515.89,1373.0,515.0115,515.0115,514.234,514.2738,1373.0
2025-01-14 11:10:00,516.28,516.28,516.27,516.27,300.0,514.6626,514.6626,514.6526,514.6526,300.0
2025-01-14 11:20:00,515.49,515.54,514.52,514.52,3042.0,513.8751,513.9249,512.9081,512.9081,3042.0
2025-01-14 11:30:00,514.27,514.53,514.12,514.49,703.0,512.6589,512.9181,512.5094,512.8782,703.0
2025-01-14 11:40:00,514.01,514.57,513.81,513.81,1973.0,512.3997,512.958,512.2003,512.2003,1973.0
2025-01-14 11:50:00,514.38,514.83,514.34,514.82,572.0,512.7686,513.2171,512.7287,513.2072,572.0
2025-01-14 12:00:00,514.0,515.21,513.99,515.13,1718.0,512.3897,513.596,512.3798,513.5162,1718.0
2025-01-14 12:10:00,515.14,515.14,515.0,515.0,976.0,513.5262,513.5262,513.3866,513.3866,976.0
2025-01-14 12:20:00,514.35,514.35,514.35,514.35,161.0,512.7387,512.7387,512.7387,512.7387,161.0
2025-01-14 12:30:00,514.73,515.01,514.51,515.0,2551.0,513.1175,513.3966,512.8981,513.3866,2551.0
2025-01-14 12:40:00,515.0,515.27,514.78,514.78,2115.0,513.3866,513.6558,513.1673,513.1673,2115.0
2025-01-14 12:50:00,514.75,516.0,514.75,516.0,5458.0,513.1374,514.3835,513.1374,514.3835,5458.0
2025-01-14 13:00:00,515.92,516.58,515.54,515.54,2190.0,514.3037,514.9617,513.9249,513.9249,2190.0
2025-01-14 13:10:00,515.54,516.65,515.54,516.65,1787.0,513.9249,515.0314,513.9249,515.0314,1787.0
2025-01-14 13:20:00,516.65,517.4,516.36,517.3,2341.0,515.0314,515.7791,514.7424,515.6794,2341.0
2025-01-14 13:30:00,517.45,517.8,517.05,517.8,791.0,515.8289,516.1778,515.4302,516.1778,791.0
2025-01-14 13:40:00,518.2,518.8,517.81,518.8,1903.0,516.5766,517.1747,516.1878,517.1747,1903.0
2025-01-14 13:50:00,518.79,519.98,518.79,519.98,2314.0,517.1647,518.351,517.1647,518.351,2314.0
2025-01-14 14:00:00,519.3,519.54,518.61,519.53,2722.0,517.6731,517.9124,516.9853,517.9024,2722.0
2025-01-14 14:10:00,518.81,520.0,518.81,520.0,1100.0,517.1847,518.371,517.1847,518.371,1100.0
2025-01-14 14:20:00,519.82,519.82,519.08,519.08,2914.0,518.1915,518.1915,517.4538,517.4538,2914.0
2025-01-14 14:30:00,519.45,519.84,519.39,519.71,600.0,517.8227,518.2115,517.7629,518.0819,600.0
2025-01-14 14:40:00,519.5,519.63,519.25,519.5,1222.0,517.8725,518.0021,517.6233,517.8725,1222.0
2025-01-14 14:50:00,519.06,519.06,517.43,517.43,1500.0,517.4339,517.4339,515.809,515.809,1500.0
2025-01-14 15:00:00,517.39,517.65,516.85,517.36,1125.0,515.7691,516.0283,515.2308,515.7392,1125.0
2025-01-14 15:10:00,517.46,517.87,517.45,517.49,720.0,515.8389,516.2476,515.8289,515.8688,720.0
2025-01-14 15:20:00,517.89,518.56,517.73,518.56,1884.0,516.2676,516.9355,516.1081,516.9355,1884.0
2025-01-14 15:30:00,518.94,518.94,518.01,518.01,2408.0,517.3143,517.3143,516.3872,516.3872,2408.0
2025-01-14 15:40:00,517.93,517.99,517.25,517.99,5512.0,516.3074,516.3672,515.6296,516.3672,5512.0
2025-01-14 15:50:00,518.38,518.71,517.31,518.15,13787.0,516.756,517.085,515.6894,516.5267,13787.0
2025-01-15 09:30:00,529.72,532.29,527.89,530.69,6795.0,528.0605,530.6224,526.2362,529.0275,6795.0
2025-01-15 09:40:00,529.87,530.94,527.61,530.48,3665.0,528.21,529.2767,525.9571,528.8181,3665.0
2025-01-15 09:50:00,528.89,531.63,528.74,531.63,1197.0,527.2331,529.9645,527.0836,529.9645,1197.0
2025-01-15 10:00:00,530.33,531.57,528.99,530.19,6561.0,528.6686,529.9047,527.3328,528.529,6561.0
2025-01-15 10:10:00,530.22,530.79,529.57,530.23,2083.0,528.5589,529.1271,527.911,528.5689,2083.0
2025-01-15 10:20:00,530.16,530.16,528.07,530.14,3406.0,528.4991,528.4991,526.4157,528.4792,3406.0
2025-01-15 10:30:00,530.31,531.51,529.9,529.94,3181.0,528.6487,529.8449,528.2399,528.2798,3181.0
2025-01-15 10:40:00,529.86,531.58,529.46,530.7,2810.0,528.2001,529.9147,527.8013,529.0374,2810.0
2025-01-15 10:50:00,529.81,530.29,529.61,530.29,783.0,528.1502,528.6287,527.9508,528.6287,783.0
2025-01-15 11:00:00,530.57,530.88,530.07,530.88,3135.0,528.9078,529.2169,528.4094,529.2169,3135.0
2025-01-15 11:10:00,531.01,531.02,530.52,530.75,1825.0,529.3465,529.3564,528.858,529.0873,1825.0
2025-01-15 11:20:00,531.32,531.49,530.32,530.32,1607.0,529.6555,529.825,528.6586,528.6586,1607.0
2025-01-15 11:30:00,529.79,530.17,529.15,529.81,1672.0,528.1303,528.5091,527.4923,528.1502,1672.0
2025-01-15 11:40:00,530.18,530.18,530.03,530.04,204.0,528.5191,528.5191,528.3695,528.3795,204.0
2025-01-15 11:50:00,529.73,530.27,529.53,530.26,1510.0,528.0705,528.6088,527.8711,528.5988,1510.0
2025-01-15 12:00:00,530.13,530.85,530.13,530.15,1177.0,528.4692,529.187,528.4692,528.4892,1177.0
2025-01-15 12:10:00,529.83,530.36,529.82,530.29,1448.0,528.1702,528.6985,528.1602,528.6287,1448.0
2025-01-15 12:20:00,529.5,529.86,529.01,529.54,3331.0,527.8412,528.2001,527.3527,527.8811,3331.0
2025-01-15 12:30:00,529.8,529.9,529.37,529.37,853.0,528.1402,528.2399,527.7116,527.7116,853.0
2025-01-15 12:40:00,529.53,529.72,529.21,529.21,822.0,527.8711,528.0605,527.5521,527.5521,822.0
2025-01-15 12:50:00,528.84,528.84,527.41,527.61,1775.0,527.1833,527.1833,525.7577,525.9571,1775.0
2025-01-15 13:00:00,527.81,528.83,527.8,528.54,2152.0,526.1565,527.1733,526.1465,526.8842,2152.0
2025-01-15 13:10:00,528.82,528.84,528.28,528.8,3015.0,527.1633,527.1833,526.625,527.1434,3015.0
2025-01-15 13:20:00,528.99,530.49,528.99,530.49,2183.0,527.3328,528.8281,527.3328,528.8281,2183.0
2025-01-15 13:30:00,530.67,530.67,529.0,530.28,8337.0,529.0075,529.0075,527.3428,528.6187,8337.0
2025-01-15 13:40:00,530.42,530.67,529.75,530.67,1800.0,528.7583,529.0075,528.0904,529.0075,1800.0
2025-01-15 13:50:00,530.75,531.12,530.75,531.12,200.0,529.0873,529.4561,529.0873,529.4561,200.0
2025-01-15 14:00:00,531.55,531.93,530.93,530.93,3174.0,529.8848,530.2636,529.2667,529.2667,3174.0
2025-01-15 14:10:00,530.64,531.51,530.38,531.05,1445.0,528.9776,529.8449,528.7184,529.3863,1445.0
2025-01-15 14:20:00,530.73,531.21,530.46,531.21,3138.0,529.0673,529.5458,528.7982,529.5458,3138.0
2025-01-15 14:30:00,531.21,531.73,531.04,531.55,1387.0,529.5458,530.0642,529.3764,529.8848,1387.0
2025-01-15 14:40:00,531.71,531.76,531.23,531.23,2305.0,530.0443,530.0941,529.5658,529.5658,2305.0
2025-01-15 14:50:00,530.79,531.52,530.79,531.52,2194.0,529.1271,529.8549,529.1271,529.8549,2194.0
2025-01-15 15:00:00,531.67,531.95,531.6,531.6,905.0,530.0044,530.2835,529.9346,529.9346,905.0
2025-01-15 15:10:00,532.14,532.2,531.65,531.65,1201.0,530.4729,530.5327,529.9845,529.9845,1201.0
2025-01-15 15:20:00,531.56,532.03,531.48,532.03,2708.0,529.8947,530.3633,529.815,530.3633,2708.0
2025-01-15 15:30:00,531.86,531.92,531.12,531.41,2049.0,530.1938,530.2536,529.4561,529.7452,2049.0
2025-01-15 15:40:00,531.29,532.02,531.28,531.82,1606.0,529.6256,530.3533,529.6156,530.1539,1606.0
2025-01-15 15:50:00,531.79,532.37,531.27,531.42,11944.0,530.124,530.7022,529.6056,529.7552,11944.0
2025-01-16 09:30:00,531.16,533.1,528.44,528.44,4225.0,529.496,531.4299,526.7845,526.7845,4225.0
2025-01-16 09:40:00,528.95,532.82,527.98,529.66,2254.0,527.2929,531.1508,526.326,528.0007,2254.0
2025-01-16 09:50:00,528.79,528.79,527.05,527.2,820.0,527.1334,527.1334,525.3989,525.5484,820.0
2025-01-16 10:00:00,526.1,529.04,526.1,528.13,1200.0,524.4518,527.3826,524.4518,526.4755,1200.0
2025-01-16 10:10:00,528.42,530.14,528.36,530.14,2050.0,526.7646,528.4792,526.7048,528.4792,2050.0
2025-01-16 10:20:00,530.04,530.12,528.49,529.7,4867.0,528.3795,528.4592,526.8344,528.0406,4867.0
2025-01-16 10:30:00,529.7,530.9,529.28,530.19,3470.0,528.0406,529.2368,527.6219,528.529,3470.0
2025-01-16 10:40:00,529.62,530.0,528.05,529.59,5509.0,527.9608,528.3396,526.3957,527.9309,5509.0
2025-01-16 10:50:00,530.51,530.92,529.6,530.92,4541.0,528.848,529.2567,527.9409,529.2567,4541.0
2025-01-16 11:00:00,530.54,530.58,530.2,530.27,1237.0,528.8779,528.9178,528.539,528.6088,1237.0
2025-01-16 11:10:00,530.47,530.47,529.11,529.11,605.0,528.8081,528.8081,527.4524,527.4524,605.0
2025-01-16 11:20:00,529.11,530.21,528.85,530.21,1000.0,527.4524,528.549,527.1932,528.549,1000.0
2025-01-16 11:30:00,529.98,529.98,529.97,529.98,100.0,528.3197,528.3197,528.3097,528.3197,100.0
2025-01-16 11:40:00,530.06,531.41,529.46,530.89,1395.0,528.3994,529.7452,527.8013,529.2268,1395.0
2025-01-16 11:50:00,530.6,531.42,530.6,531.13,1410.0,528.9377,529.7552,528.9377,529.4661,1410.0
2025-01-16 12:00:00,530.8,531.45,530.8,531.45,2589.0,529.1371,529.7851,529.1371,529.7851,2589.0
2025-01-16 12:10:00,531.61,531.68,530.98,531.53,1328.0,529.9446,530.0144,529.3166,529.8648,1328.0
2025-01-16 12:20:00,531.2,531.2,530.5,531.0,778.0,529.5359,529.5359,528.8381,529.3365,778.0
2025-01-16 12:30:00,531.0,531.0,531.0,531.0,0.0,529.3365,529.3365,529.3365,529.3365,0.0
2025-01-16 12:40:00,530.35,530.35,530.34,530.35,300.0,528.6885,528.6885,528.6786,528.6885,300.0
2025-01-16 12:50:00,530.35,530.35,529.28,529.4,1428.0,528.6885,528.6885,527.6219,527.7415,1428.0
2025-01-16 13:00:00,529.58,530.78,529.31,530.52,1658.0,527.9209,529.1172,527.6518,528.858,1658.0
2025-01-16 13:10:00,530.9,530.9,530.69,530.69,212.0,529.2368,529.2368,529.0275,529.0275,212.0
2025-01-16 13:20:00,530.2,530.59,530.2,530.22,300.0,528.539,528.9278,528.539,528.5589,300.0
2025-01-16 13:30:00,530.59,530.69,530.58,530.69,305.0,528.9278,529.0275,528.9178,529.0275,305.0
2025-01-16 13:40:00,530.99,531.35,530.18,530.18,1835.0,529.3265,529.6854,528.5191,528.5191,1835.0
2025-01-16 13:50:00,530.74,531.4,530.38,531.4,3416.0,529.0773,529.7352,528.7184,529.7352,3416.0
2025-01-16 14:00:00,531.4,531.4,531.4,531.4,0.0,529.7352,529.7352,529.7352,529.7352,0.0
2025-01-16 14:10:00,531.4,531.4,531.4,531.4,0.0,529.7352,529.7352,529.7352,529.7352,0.0
2025-01-16 14:20:00,531.55,532.07,531.55,531.59,962.0,529.8848,530.4031,529.8848,529.9246,962.0
2025-01-16 14:30:00,531.6,531.6,531.45,531.46,200.0,529.9346,529.9346,529.7851,529.795,200.0
2025-01-16 14:40:00,531.65,531.65,531.04,531.38,670.0,529.9845,529.9845,529.3764,529.7153,670.0
2025-01-16 14:50:00,530.99,531.38,530.75,531.38,2956.0,529.3265,529.7153,529.0873,529.7153,2956.0
2025-01-16 15:00:00,530.93,531.62,530.93,531.42,1000.0,529.2667,529.9545,529.2667,529.7552,1000.0
2025-01-16 15:10:00,531.04,531.62,530.92,531.49,879.0,529.3764,529.9545,529.2567,529.825,879.0
2025-01-16 15:20:00,531.35,531.39,531.16,531.2,1674.0,529.6854,529.7253,529.496,529.5359,1674.0
2025-01-16 15:30:00,531.4,532.17,531.4,532.17,1200.0,529.7352,530.5028,529.7352,530.5028,1200.0
2025-01-16 15:40:00,532.41,532.44,531.67,531.67,2572.0,530.7421,530.772,530.0044,530.0044,2572.0
2025-01-16 15:50:00,531.69,532.36,530.7,531.61,12097.0,530.0243,530.6922,529.0374,529.9446,12097.0
2025-01-17 09:30:00,534.46,536.55,533.9,536.38,42712.0,532.7856,534.8691,532.2274,534.6996,42712.0
2025-01-17 09:40:00,535.77,536.87,535.76,536.87,3271.0,534.0915,535.1881,534.0816,535.1881,3271.0
2025-01-17 09:50:00,536.41,538.1,534.9,536.24,4824.0,534.7295,536.4142,533.2243,534.5601,4824.0
2025-01-17 10:00:00,537.76,537.77,536.91,536.91,5171.0,536.0753,536.0853,535.228,535.228,5171.0
2025-01-17 10:10:00,537.93,538.1,537.93,538.1,500.0,536.2448,536.4142,536.2448,536.4142,500.0
2025-01-17 10:20:00,538.74,539.47,537.4,537.4,774.0,537.0522,537.78,535.7164,535.7164,774.0
2025-01-17 10:30:00,536.91,538.76,536.91,538.63,955.0,535.228,537.0722,535.228,536.9426,955.0
2025-01-17 10:40:00,539.59,539.59,539.43,539.43,400.0,537.8996,537.8996,537.7401,537.7401,400.0
2025-01-17 10:50:00,540.73,541.9,540.01,540.01,1846.0,539.036,540.2023,538.3183,538.3183,1846.0
2025-01-17 11:00:00,540.39,541.71,540.36,540.62,612.0,538.6971,540.0129,538.6672,538.9264,612.0
2025-01-17 11:10:00,540.24,540.82,540.23,540.82,800.0,538.5475,539.1257,538.5376,539.1257,800.0
2025-01-17 11:20:00,540.01,541.3,540.01,541.3,465.0,538.3183,539.6042,538.3183,539.6042,465.0
2025-01-17 11:30:00,540.99,542.01,540.01,541.26,2553.0,539.2952,540.312,538.3183,539.5643,2553.0
2025-01-17 11:40:00,542.4,542.72,542.14,542.32,1642.0,540.7008,541.0198,540.4416,540.621,1642.0
2025-01-17 11:50:00,543.53,543.53,543.53,543.53,100.0,541.8272,541.8272,541.8272,541.8272,100.0
2025-01-17 12:00:00,543.11,543.51,541.79,542.17,3763.0,541.4086,541.8073,540.0927,540.4715,3763.0
2025-01-17 12:10:00,542.23,543.35,541.71,543.35,942.0,540.5313,541.6478,540.0129,541.6478,942.0
2025-01-17 12:20:00,543.36,543.36,542.95,543.07,1072.0,541.6578,541.6578,541.2491,541.3687,1072.0
2025-01-17 12:30:00,543.32,544.48,543.08,544.48,4172.0,541.6179,542.7743,541.3786,542.7743,4172.0
2025-01-17 12:40:00,544.49,544.64,542.83,542.83,3698.0,542.7842,542.9338,541.1294,541.1294,3698.0
2025-01-17 12:50:00,542.8,543.16,542.5,542.5,3006.0,541.0995,541.4584,540.8005,540.8005,3006.0
2025-01-17 13:00:00,542.32,542.46,542.06,542.46,700.0,540.621,540.7606,540.3618,540.7606,700.0
2025-01-17 13:10:00,543.01,543.01,541.84,542.33,1757.0,541.3089,541.3089,540.1425,540.631,1757.0
2025-01-17 13:20:00,542.49,542.68,542.34,542.4,800.0,540.7905,540.9799,540.641,540.7008,800.0
2025-01-17 13:30:00,542.46,542.61,542.28,542.61,1175.0,540.7606,540.9101,540.5812,540.9101,1175.0
2025-01-17 13:40:00,542.38,542.83,541.93,542.75,2137.0,540.6808,541.1294,540.2322,541.0497,2137.0
2025-01-17 13:50:00,542.29,542.29,541.28,541.47,1603.0,540.5911,540.5911,539.5843,539.7737,1603.0
2025-01-17 14:00:00,541.55,542.54,541.55,542.36,1940.0,539.8534,540.8403,539.8534,540.6609,1940.0
2025-01-17 14:10:00,542.46,542.46,541.58,541.58,2366.0,540.7606,540.7606,539.8833,539.8833,2366.0
2025-01-17 14:20:00,541.94,542.73,541.94,542.08,1528.0,540.2422,541.0297,540.2422,540.3818,1528.0
2025-01-17 14:30:00,542.11,542.81,541.78,542.61,4118.0,540.4117,541.1095,540.0827,540.9101,4118.0
2025-01-17 14:40:00,542.25,542.39,541.97,542.03,465.0,540.5512,540.6908,540.2721,540.3319,465.0
2025-01-17 14:50:00,542.39,543.24,541.96,542.85,1755.0,540.6908,541.5381,540.2622,541.1494,1755.0
2025-01-17 15:00:00,542.77,543.99,542.5,543.3,2544.0,541.0696,542.2858,540.8005,541.598,2544.0
2025-01-17 15:10:00,544.23,544.6,543.16,543.16,5288.0,542.525,542.8939,541.4584,541.4584,5288.0
2025-01-17 15:20:00,543.59,544.13,543.51,543.72,2112.0,541.887,542.4254,541.8073,542.0166,2112.0
2025-01-17 15:30:00,543.76,544.35,542.69,543.15,4765.0,542.0565,542.6447,540.9899,541.4484,4765.0
2025-01-17 15:40:00,543.3,544.28,542.95,543.84,4149.0,541.598,542.5749,541.2491,542.1363,4149.0
2025-01-17 15:50:00,543.45,543.53,542.49,542.66,21106.0,541.7475,541.8272,540.7905,540.96,21106.0
2025-01-21 09:30:00,555.84,558.0,550.92,556.09,7809.0,554.0987,556.2519,549.1941,554.3479,7809.0
2025-01-21 09:40:00,555.27,558.73,554.42,556.51,8501.0,553.5305,556.9796,552.6831,554.7666,8501.0
2025-01-21 09:50:00,555.7,555.7,552.65,553.34,2669.0,553.9591,553.9591,550.9187,551.6065,2669.0
2025-01-21 10:00:00,553.57,553.57,549.53,551.48,3582.0,551.8358,551.8358,547.8084,549.7523,3582.0
2025-01-21 10:10:00,551.64,551.64,550.36,551.35,3197.0,549.9118,549.9118,548.6358,549.6227,3197.0
2025-01-21 10:20:00,550.88,551.82,550.88,550.99,1349.0,549.1542,550.0913,549.1542,549.2639,1349.0
2025-01-21 10:30:00,550.99,551.95,550.98,551.73,2377.0,549.2639,550.2209,549.2539,550.0015,2377.0
2025-01-21 10:40:00,552.71,554.07,552.71,553.74,6008.0,550.9785,552.3342,550.9785,552.0052,6008.0
2025-01-21 10:50:00,553.84,555.2,553.83,555.04,1167.0,552.1049,553.4607,552.095,553.3012,1167.0
2025-01-21 11:00:00,553.63,556.49,553.63,556.13,1871.0,551.8956,554.7466,551.8956,554.3878,1871.0
2025-01-21 11:10:00,555.75,557.4,555.75,556.4,3417.0,554.009,555.6538,554.009,554.6569,3417.0
2025-01-21 11:20:00,557.53,557.93,556.1,557.06,657.0,555.7834,556.1821,554.3579,555.3148,657.0
2025-01-21 11:30:00,556.09,557.43,556.09,557.43,1402.0,554.3479,555.6837,554.3479,555.6837,1402.0
2025-01-21 11:40:00,557.27,557.99,556.17,557.99,30973.0,555.5242,556.2419,554.4276,556.2419,30973.0
2025-01-21 11:50:00,557.32,557.77,556.99,557.08,2120.0,555.574,556.0226,555.2451,555.3348,2120.0
2025-01-21 12:00:00,557.08,558.0,556.81,558.0,3337.0,555.3348,556.2519,555.0656,556.2519,3337.0
2025-01-21 12:10:00,557.92,558.29,557.91,558.08,1366.0,556.1722,556.541,556.1622,556.3317,1366.0
2025-01-21 12:20:00,557.91,558.72,557.62,558.72,3498.0,556.1622,556.9696,555.8731,556.9696,3498.0
2025-01-21 12:30:00,558.76,560.12,558.76,560.06,3948.0,557.0095,558.3653,557.0095,558.3055,3948.0
2025-01-21 12:40:00,559.98,559.99,554.24,555.12,42171.0,558.2257,558.2357,552.5037,553.3809,42171.0
2025-01-21 12:50:00,555.27,555.99,554.21,555.51,4297.0,553.5305,554.2482,552.4738,553.7697,4297.0
2025-01-21 13:00:00,554.9,554.9,552.19,553.22,1400.0,553.1616,553.1616,550.4601,551.4869,1400.0
2025-01-21 13:10:00,553.11,554.35,552.03,554.35,2370.0,551.3772,552.6133,550.3006,552.6133,2370.0
2025-01-21 13:20:00,554.35,554.9,554.35,554.58,1214.0,552.6133,553.1616,552.6133,552.8426,1214.0
2025-01-21 13:30:00,554.8,555.71,554.5,554.62,1957.0,553.0619,553.9691,552.7629,552.8825,1957.0
2025-01-21 13:40:00,554.71,554.9,553.26,553.88,1600.0,552.9722,553.1616,551.5268,552.1448,1600.0
2025-01-21 13:50:00,553.4,553.84,553.4,553.7,1995.0,551.6663,552.1049,551.6663,551.9654,1995.0
2025-01-21 14:00:00,553.55,553.61,552.08,553.03,3312.0,551.8158,551.8757,550.3505,551.2975,3312.0
2025-01-21 14:10:00,553.28,553.29,552.48,553.14,993.0,551.5467,551.5567,550.7492,551.4071,993.0
2025-01-21 14:20:00,553.09,553.42,552.27,553.31,2752.0,551.3573,551.6863,550.5399,551.5766,2752.0
2025-01-21 14:30:00,553.68,553.76,552.12,552.71,2224.0,551.9454,552.0252,550.3903,550.9785,2224.0
2025-01-21 14:40:00,553.02,553.61,552.77,553.36,2152.0,551.2875,551.8757,551.0383,551.6264,2152.0
2025-01-21 14:50:00,553.23,553.23,552.5,552.64,1100.0,551.4968,551.4968,550.7691,550.9087,1100.0
2025-01-21 15:00:00,552.19,552.79,552.07,552.54,1690.0,550.4601,551.0582,550.3405,550.809,1690.0
2025-01-21 15:10:00,552.81,553.06,552.0,552.85,2644.0,551.0782,551.3274,550.2707,551.118,2644.0
2025-01-21 15:20:00,552.46,552.81,551.13,551.17,2099.0,550.7293,551.0782,549.4034,549.4433,2099.0
2025-01-21 15:30:00,551.28,551.56,550.96,551.23,1100.0,549.553,549.8321,549.234,549.5031,1100.0
2025-01-21 15:40:00,552.0,552.27,551.31,551.67,2200.0,550.2707,550.5399,549.5829,549.9417,2200.0
2025-01-21 15:50:00,551.46,552.8,551.4,552.64,10429.0,549.7324,551.0682,549.6726,550.9087,10429.0
2025-01-22 09:30:00,549.08,549.08,545.81,546.04,4550.0,547.3598,547.3598,544.1001,544.3294,4550.0
2025-01-22 09:40:00,545.0,547.92,540.95,545.55,5172.0,543.2926,546.2035,539.2553,543.8409,5172.0
2025-01-22 09:50:00,543.98,550.65,543.97,550.17,12573.0,542.2758,548.9249,542.2659,548.4464,12573.0
2025-01-22 10:00:00,550.37,550.92,549.0,549.91,3183.0,548.6458,549.1941,547.2801,548.1872,3183.0
2025-01-22 10:10:00,550.46,551.36,549.61,551.36,2204.0,548.7355,549.6327,547.8882,549.6327,2204.0
2025-01-22 10:20:00,551.86,552.66,551.34,551.62,3352.0,550.1311,550.9286,549.6128,549.8919,3352.0
2025-01-22 10:30:00,550.18,553.17,550.17,552.47,1162.0,548.4564,551.437,548.4464,550.7392,1162.0
2025-01-22 10:40:00,552.67,553.35,551.74,552.48,2913.0,550.9386,551.6165,550.0115,550.7492,2913.0
2025-01-22 10:50:00,552.57,553.78,552.16,552.92,3432.0,550.8389,552.0451,550.4302,551.1878,3432.0
2025-01-22 11:00:00,553.79,553.81,552.31,552.31,1030.0,552.0551,552.075,550.5797,550.5797,1030.0
2025-01-22 11:10:00,552.85,553.86,552.84,553.09,915.0,551.118,552.1249,551.1081,551.3573,915.0
2025-01-22 11:20:00,553.09,553.83,551.92,552.98,4761.0,551.3573,552.095,550.191,551.2476,4761.0
2025-01-22 11:30:00,553.86,554.27,552.99,554.27,1600.0,552.1249,552.5336,551.2576,552.5336,1600.0
2025-01-22 11:40:00,553.62,554.44,553.08,553.78,2148.0,551.8856,552.7031,551.3473,552.0451,2148.0
2025-01-22 11:50:00,554.28,554.34,552.55,552.55,2200.0,552.5436,552.6034,550.819,550.819,2200.0
2025-01-22 12:00:00,552.74,553.04,552.18,552.18,1400.0,551.0084,551.3074,550.4501,550.4501,1400.0
2025-01-22 12:10:00,552.18,552.36,551.1,552.36,2036.0,550.4501,550.6296,549.3735,550.6296,2036.0
2025-01-22 12:20:00,552.12,552.9,551.88,552.18,1800.0,550.3903,551.1679,550.1511,550.4501,1800.0
2025-01-22 12:30:00,552.38,552.89,552.27,552.27,1461.0,550.6495,551.1579,550.5399,550.5399,1461.0
2025-01-22 12:40:00,552.33,552.9,550.05,550.05,6172.0,550.5997,551.1679,548.3268,548.3268,6172.0
2025-01-22 12:50:00,550.23,550.26,550.04,550.25,400.0,548.5062,548.5362,548.3168,548.5262,400.0
2025-01-22 13:00:00,550.33,550.58,550.16,550.24,2408.0,548.6059,548.8551,548.4365,548.5162,2408.0
2025-01-22 13:10:00,550.45,551.51,550.45,550.82,1141.0,548.7256,549.7822,548.7256,549.0944,1141.0
2025-01-22 13:20:00,550.94,552.05,550.93,551.59,2096.0,549.214,550.3205,549.2041,549.862,2096.0
2025-01-22 13:30:00,551.84,551.84,551.28,551.28,1612.0,550.1112,550.1112,549.553,549.553,1612.0
2025-01-22 13:40:00,551.66,552.7,551.66,552.14,1310.0,549.9318,550.9685,549.9318,550.4103,1310.0
2025-01-22 13:50:00,552.14,552.15,550.76,551.01,1100.0,550.4103,550.4202,549.0346,549.2838,1100.0
2025-01-22 14:00:00,550.9,551.04,550.2,551.04,1072.0,549.1741,549.3137,548.4763,549.3137,1072.0
2025-01-22 14:10:00,550.69,550.69,550.03,550.53,817.0,548.9648,548.9648,548.3069,548.8053,817.0
2025-01-22 14:20:00,550.46,551.15,550.13,550.14,3728.0,548.7355,549.4234,548.4066,548.4165,3728.0
2025-01-22 14:30:00,550.64,550.65,550.33,550.34,911.0,548.915,548.9249,548.6059,548.6159,911.0
2025-01-22 14:40:00,551.13,551.23,550.73,551.23,1391.0,549.4034,549.5031,549.0047,549.5031,1391.0
2025-01-22 14:50:00,550.83,550.83,550.42,550.43,821.0,549.1044,549.1044,548.6957,548.7056,821.0
2025-01-22 15:00:00,550.7,550.7,550.52,550.65,1596.0,548.9748,548.9748,548.7953,548.9249,1596.0
2025-01-22 15:10:00,551.2,551.96,550.65,551.73,2289.0,549.4732,550.2308,548.9249,550.0015,2289.0
2025-01-22 15:20:00,551.59,552.18,550.19,550.51,5433.0,549.862,550.4501,548.4664,548.7854,5433.0
2025-01-22 15:30:00,550.77,550.77,549.9,549.9,1741.0,549.0446,549.0446,548.1773,548.1773,1741.0
2025-01-22 15:40:00,549.98,550.58,549.66,550.47,5748.0,548.257,548.8551,547.938,548.7455,5748.0
2025-01-22 15:50:00,550.52,550.7,547.69,549.48,26747.0,548.7953,548.9748,545.9742,547.7586,26747.0
2025-01-23 09:30:00,551.61,552.88,550.9,550.9,4473.0,549.8819,551.1479,549.1741,549.1741,4473.0
2025-01-23 09:40:00,550.99,554.68,548.89,548.89,5128.0,549.2639,552.9423,547.1704,547.1704,5128.0
2025-01-23 09:50:00,552.09,552.09,548.69,551.34,5043.0,550.3604,550.3604,546.9711,549.6128,5043.0
2025-01-23 10:00:00,551.08,551.08,548.85,548.86,200.0,549.3536,549.3536,547.1306,547.1405,200.0
2025-01-23 10:10:00,549.77,551.75,548.55,549.82,4249.0,548.0477,550.0215,546.8315,548.0975,4249.0
2025-01-23 10:20:00,548.91,549.43,548.91,549.43,400.0,547.1904,547.7088,547.1904,547.7088,400.0
2025-01-23 10:30:00,549.43,549.43,549.43,549.43,0.0,547.7088,547.7088,547.7088,547.7088,0.0
2025-01-23 10:40:00,548.87,548.87,548.86,548.87,100.0,547.1505,547.1505,547.1405,547.1505,100.0
2025-01-23 10:50:00,548.87,548.87,548.86,548.87,100.0,547.1505,547.1505,547.1405,547.1505,100.0
2025-01-23 11:00:00,549.41,550.49,548.54,548.54,2513.0,547.6888,548.7654,546.8215,546.8215,2513.0
2025-01-23 11:10:00,547.73,548.18,547.25,548.18,1974.0,546.0141,546.4627,545.5356,546.4627,1974.0
2025-01-23 11:20:00,548.19,549.06,547.96,548.26,1257.0,546.4726,547.3399,546.2434,546.5424,1257.0
2025-01-23 11:30:00,547.75,548.85,547.75,548.79,761.0,546.034,547.1306,546.034,547.0708,761.0
2025-01-23 11:40:00,548.31,548.49,547.75,547.75,1802.0,546.5923,546.7717,546.034,546.034,1802.0
2025-01-23 11:50:00,547.77,548.17,547.76,548.07,1201.0,546.054,546.4527,546.044,546.353,1201.0
2025-01-23 12:00:00,548.07,549.57,548.07,549.0,2981.0,546.353,547.8483,546.353,547.2801,2981.0
2025-01-23 12:10:00,549.16,549.95,549.16,549.94,2408.0,547.4396,548.2271,547.4396,548.2172,2408.0
2025-01-23 12:20:00,549.88,550.24,549.88,550.24,1000.0,548.1573,548.5162,548.1573,548.5162,1000.0
2025-01-23 12:30:00,550.25,550.25,549.87,549.87,600.0,548.5262,548.5262,548.1474,548.1474,600.0
2025-01-23 12:40:00,549.9,550.38,549.85,549.85,2587.0,548.1773,548.6558,548.1274,548.1274,2587.0
2025-01-23 12:50:00,549.64,549.66,549.29,549.29,1213.0,547.9181,547.938,547.5692,547.5692,1213.0
2025-01-23 13:00:00,548.84,549.29,548.22,548.22,4193.0,547.1206,547.5692,546.5025,546.5025,4193.0
2025-01-23 13:10:00,548.52,548.66,548.0,548.0,4689.0,546.8016,546.9412,546.2832,546.2832,4689.0
2025-01-23 13:20:00,547.32,547.49,547.09,547.12,1034.0,545.6054,545.7748,545.3761,545.406,1034.0
2025-01-23 13:30:00,547.38,547.48,546.5,547.12,1955.0,545.6652,545.7649,544.7879,545.406,1955.0
2025-01-23 13:40:00,546.85,547.23,546.52,546.52,1610.0,545.1368,545.5156,544.8079,544.8079,1610.0
2025-01-23 13:50:00,546.89,547.48,546.89,547.48,2513.0,545.1767,545.7649,545.1767,545.7649,2513.0
2025-01-23 14:00:00,548.17,548.17,547.95,548.05,818.0,546.4527,546.4527,546.2334,546.3331,818.0
2025-01-23 14:10:00,548.11,548.11,547.76,547.76,1044.0,546.3929,546.3929,546.044,546.044,1044.0
2025-01-23 14:20:00,547.75,548.59,547.43,548.56,2987.0,546.034,546.8714,545.715,546.8415,2987.0
2025-01-23 14:30:00,548.59,548.65,548.04,548.45,2480.0,546.8714,546.9312,546.3231,546.7318,2480.0
2025-01-23 14:40:00,548.45,548.65,548.18,548.45,1926.0,546.7318,546.9312,546.4627,546.7318,1926.0
2025-01-23 14:50:00,548.45,549.15,548.44,549.04,12013.0,546.7318,547.4296,546.7219,547.32,12013.0
2025-01-23 15:00:00,549.04,549.6,548.88,549.43,1526.0,547.32,547.8782,547.1605,547.7088,1526.0
2025-01-23 15:10:00,549.43,550.15,549.29,550.15,1821.0,547.7088,548.4265,547.5692,548.4265,1821.0
2025-01-23 15:20:00,550.21,550.21,549.99,550.06,2324.0,548.4863,548.4863,548.267,548.3368,2324.0
2025-01-23 15:30:00,549.84,549.84,549.1,549.33,3550.0,548.1175,548.1175,547.3798,547.6091,3550.0
2025-01-23 15:40:00,549.19,549.68,549.01,549.67,7085.0,547.4695,547.958,547.2901,547.948,7085.0
2025-01-23 15:50:00,549.45,549.45,547.86,548.38,21487.0,547.7287,547.7287,546.1437,546.662,21487.0
2025-01-24 09:30:00,548.8,549.38,547.51,548.12,7523.0,547.0807,547.6589,545.7948,546.4029,7523.0
2025-01-24 09:40:00,548.03,548.94,548.02,548.94,688.0,546.3131,547.2203,546.3032,547.2203,688.0
2025-01-24 09:50:00,548.59,548.59,546.36,548.0,6987.0,546.8714,546.8714,544.6484,546.2832,6987.0
2025-01-24 10:00:00,547.68,548.56,546.73,547.55,3316.0,545.9642,546.8415,545.0172,545.8346,3316.0
2025-01-24 10:10:00,547.58,548.86,547.58,548.86,5307.0,545.8645,547.1405,545.8645,547.1405,5307.0
2025-01-24 10:20:00,548.81,548.89,548.81,548.89,300.0,547.0907,547.1704,547.0907,547.1704,300.0
2025-01-24 10:30:00,547.99,548.15,547.7,547.87,1526.0,546.2733,546.4328,545.9842,546.1536,1526.0
2025-01-24 10:40:00,548.61,549.81,548.61,549.44,2780.0,546.8913,548.0876,546.8913,547.7187,2780.0
2025-01-24 10:50:00,549.65,550.46,549.03,549.84,2998.0,547.9281,548.7355,547.31,548.1175,2998.0
2025-01-24 11:00:00,549.73,550.07,549.3,549.74,1963.0,548.0078,548.3467,547.5792,548.0178,1963.0
2025-01-24 11:10:00,549.96,550.27,549.78,550.27,600.0,548.2371,548.5461,548.0577,548.5461,600.0
2025-01-24 11:20:00,550.28,550.47,550.16,550.2,1005.0,548.5561,548.7455,548.4365,548.4763,1005.0
2025-01-24 11:30:00,550.54,550.54,550.19,550.2,1264.0,548.8153,548.8153,548.4664,548.4763,1264.0
2025-01-24 11:40:00,550.33,550.33,550.12,550.13,1652.0,548.6059,548.6059,548.3966,548.4066,1652.0
2025-01-24 11:50:00,550.13,550.16,549.78,549.86,8142.0,548.4066,548.4365,548.0577,548.1374,8142.0
2025-01-24 12:00:00,549.84,550.12,549.54,549.54,2941.0,548.1175,548.3966,547.8184,547.8184,2941.0
2025-01-24 12:10:00,550.0,550.0,549.48,549.48,1032.0,548.277,548.277,547.7586,547.7586,1032.0
2025-01-24 12:20:00,549.94,550.22,549.44,549.78,2180.0,548.2172,548.4963,547.7187,548.0577,2180.0
2025-01-24 12:30:00,549.58,550.26,549.57,550.25,1457.0,547.8583,548.5362,547.8483,548.5262,1457.0
2025-01-24 12:40:00,550.13,550.15,550.12,550.14,660.0,548.4066,548.4265,548.3966,548.4165,660.0
2025-01-24 12:50:00,550.14,550.17,549.55,549.55,672.0,548.4165,548.4464,547.8284,547.8284,672.0
2025-01-24 13:00:00,549.96,549.96,549.44,549.87,1000.0,548.2371,548.2371,547.7187,548.1474,1000.0
2025-01-24 13:10:00,549.44,549.8,548.93,549.52,4295.0,547.7187,548.0776,547.2103,547.7985,4295.0
2025-01-24 13:20:00,550.0,550.0,548.77,548.77,3270.0,548.277,548.277,547.0508,547.0508,3270.0
2025-01-24 13:30:00,548.91,549.18,548.5,548.5,2011.0,547.1904,547.4595,546.7817,546.7817,2011.0
2025-01-24 13:40:00,548.87,548.87,548.05,548.58,800.0,547.1505,547.1505,546.3331,546.8614,800.0
2025-01-24 13:50:00,548.05,548.72,547.62,547.89,4854.0,546.3331,547.001,545.9044,546.1736,4854.0
2025-01-24 14:00:00,547.96,548.34,547.82,547.82,5207.0,546.2434,546.6222,546.1038,546.1038,5207.0
2025-01-24 14:10:00,547.72,548.41,547.5,548.41,723.0,546.0041,546.6919,545.7848,546.6919,723.0
2025-01-24 14:20:00,548.92,548.94,548.5,548.85,857.0,547.2003,547.2203,546.7817,547.1306,857.0
2025-01-24 14:30:00,548.87,548.87,548.5,548.57,956.0,547.1505,547.1505,546.7817,546.8514,956.0
2025-01-24 14:40:00,548.57,548.78,548.24,548.25,1573.0,546.8514,547.0608,546.5225,546.5324,1573.0
2025-01-24 14:50:00,548.23,548.38,547.88,547.88,1202.0,546.5125,546.662,546.1636,546.1636,1202.0
2025-01-24 15:00:00,547.59,547.73,547.37,547.38,705.0,545.8745,546.0141,545.6552,545.6652,705.0
2025-01-24 15:10:00,547.58,547.62,547.26,547.46,2202.0,545.8645,545.9044,545.5456,545.7449,2202.0
2025-01-24 15:20:00,547.27,547.62,547.24,547.26,2805.0,545.5555,545.9044,545.5256,545.5456,2805.0
2025-01-24 15:30:00,547.44,548.58,547.43,548.58,3307.0,545.725,546.8614,545.715,546.8614,3307.0
2025-01-24 15:40:00,548.63,548.87,548.49,548.71,5504.0,546.9113,547.1505,546.7717,546.991,5504.0
2025-01-24 15:50:00,548.77,548.79,547.35,548.55,20682.0,547.0508,547.0708,545.6353,546.8315,20682.0
2025-01-27 09:30:00,544.33,544.88,541.65,543.45,6100.0,542.6247,543.173,539.9531,541.7475,6100.0
2025-01-27 09:40:00,543.59,545.52,541.94,542.04,4941.0,541.887,543.811,540.2422,540.3419,4941.0
2025-01-27 09:50:00,542.95,544.72,542.1,544.72,2222.0,541.2491,543.0135,540.4017,543.0135,2222.0
2025-01-27 10:00:00,544.65,545.33,544.65,545.22,6194.0,542.9437,543.6216,542.9437,543.5119,6194.0
2025-01-27 10:10:00,544.36,544.36,543.08,544.27,1061.0,542.6546,542.6546,541.3786,542.5649,1061.0
2025-01-27 10:20:00,543.04,544.79,543.03,543.83,2428.0,541.3388,543.0833,541.3288,542.1263,2428.0
2025-01-27 10:30:00,544.52,544.89,544.17,544.76,1246.0,542.8141,543.183,542.4652,543.0534,1246.0
2025-01-27 10:40:00,544.2,545.3,544.2,544.27,505.0,542.4951,543.5917,542.4951,542.5649,505.0
2025-01-27 10:50:00,545.49,545.95,545.23,545.23,1001.0,543.7811,544.2397,543.5219,543.5219,1001.0
2025-01-27 11:00:00,545.02,545.02,544.4,544.4,300.0,543.3126,543.3126,542.6945,542.6945,300.0
2025-01-27 11:10:00,545.0,545.08,544.87,544.99,632.0,543.2926,543.3724,543.163,543.2827,632.0
2025-01-27 11:20:00,544.62,545.19,544.24,544.36,10014.0,542.9138,543.482,542.535,542.6546,10014.0
2025-01-27 11:30:00,543.72,544.35,543.72,543.72,1220.0,542.0166,542.6447,542.0166,542.0166,1220.0
2025-01-27 11:40:00,543.8,543.94,543.2,543.2,4756.0,542.0964,542.236,541.4983,541.4983,4756.0
2025-01-27 11:50:00,542.99,543.49,542.63,543.14,3118.0,541.2889,541.7874,540.9301,541.4385,3118.0
2025-01-27 12:00:00,543.24,545.0,543.23,545.0,7917.0,541.5381,543.2926,541.5282,543.2926,7917.0
2025-01-27 12:10:00,545.02,546.1,545.02,546.1,1609.0,543.3126,544.3892,543.3126,544.3892,1609.0
2025-01-27 12:20:00,546.11,548.07,546.11,548.01,2183.0,544.3992,546.353,544.3992,546.2932,2183.0
2025-01-27 12:30:00,548.02,548.2,547.41,547.96,6030.0,546.3032,546.4826,545.6951,546.2434,6030.0
2025-01-27 12:40:00,547.96,547.96,547.11,547.11,2905.0,546.2434,546.2434,545.396,545.396,2905.0
2025-01-27 12:50:00,546.65,546.65,545.86,546.49,1705.0,544.9375,544.9375,544.1499,544.778,1705.0
2025-01-27 13:00:00,546.91,547.14,546.64,547.13,1100.0,545.1966,545.4259,544.9275,545.416,1100.0
2025-01-27 13:10:00,547.3,547.3,546.09,546.57,7150.0,545.5854,545.5854,544.3792,544.8577,7150.0
2025-01-27 13:20:00,546.64,547.12,546.64,547.12,639.0,544.9275,545.406,544.9275,545.406,639.0
2025-01-27 13:30:00,547.12,548.12,546.65,546.74,1686.0,545.406,546.4029,544.9375,545.0272,1686.0
2025-01-27 13:40:00,547.16,547.16,546.36,546.82,1718.0,545.4459,545.4459,544.6484,545.1069,1718.0
2025-01-27 13:50:00,546.64,546.72,546.17,546.23,1686.0,544.9275,545.0072,544.459,544.5188,1686.0
2025-01-27 14:00:00,547.0,547.33,547.0,547.33,507.0,545.2864,545.6153,545.2864,545.6153,507.0
2025-01-27 14:10:00,547.5,547.61,546.92,547.59,1411.0,545.7848,545.8945,545.2066,545.8745,1411.0
2025-01-27 14:20:00,547.15,547.59,547.14,547.21,1647.0,545.4359,545.8745,545.4259,545.4957,1647.0
2025-01-27 14:30:00,546.99,547.08,546.84,546.85,2086.0,545.2764,545.3661,545.1269,545.1368,2086.0
2025-01-27 14:40:00,546.86,547.36,546.83,547.36,1600.0,545.1468,545.6452,545.1169,545.6452,1600.0
2025-01-27 14:50:00,547.41,547.42,546.4,546.4,2208.0,545.6951,545.705,544.6882,544.6882,2208.0
2025-01-27 15:00:00,546.79,547.0,545.99,546.6,2355.0,545.077,545.2864,544.2795,544.8876,2355.0
2025-01-27 15:10:00,546.5,547.31,546.22,547.31,2031.0,544.7879,545.5954,544.5088,545.5954,2031.0
2025-01-27 15:20:00,547.25,547.25,546.92,546.98,1188.0,545.5356,545.5356,545.2066,545.2664,1188.0
2025-01-27 15:30:00,547.0,547.05,546.24,546.6,2129.0,545.2864,545.3362,544.5287,544.8876,2129.0
2025-01-27 15:40:00,546.94,547.0,546.16,546.53,2773.0,545.2266,545.2864,544.449,544.8178,2773.0
2025-01-27 15:50:00,546.85,547.0,544.74,546.07,16596.0,545.1368,545.2864,543.0334,544.3593,16596.0
2025-01-28 09:30:00,548.99,556.83,544.56,544.56,12299.0,547.2701,555.0856,542.854,542.854,12299.0
2025-01-28 09:40:00,545.87,546.06,542.58,543.68,1661.0,544.1599,544.3493,540.8802,541.9768,1661.0
2025-01-28 09:50:00,543.68,544.41,542.1,543.44,2014.0,541.9768,542.7045,540.4017,541.7375,2014.0
2025-01-28 10:00:00,543.72,547.42,543.62,545.98,4903.0,542.0166,545.705,541.917,544.2696,4903.0
2025-01-28 10:10:00,546.04,546.29,545.81,545.81,1080.0,544.3294,544.5786,544.1001,544.1001,1080.0
2025-01-28 10:20:00,545.81,546.1,545.31,545.75,1620.0,544.1001,544.3892,543.6017,544.0403,1620.0
2025-01-28 10:30:00,545.61,546.88,545.61,546.4,1706.0,543.9007,545.1667,543.9007,544.6882,1706.0
2025-01-28 10:40:00,546.4,547.25,546.22,546.98,1639.0,544.6882,545.5356,544.5088,545.2664,1639.0
2025-01-28 10:50:00,547.55,547.77,547.42,547.76,1138.0,545.8346,546.054,545.705,546.044,1138.0
2025-01-28 11:00:00,547.61,548.52,547.33,547.54,5263.0,545.8945,546.8016,545.6153,545.8247,5263.0
2025-01-28 11:10:00,547.54,547.54,546.23,546.86,1584.0,545.8247,545.8247,544.5188,545.1468,1584.0
2025-01-28 11:20:00,546.34,546.34,544.95,544.96,1116.0,544.6284,544.6284,543.2428,543.2528,1116.0
2025-01-28 11:30:00,544.72,544.72,544.71,544.72,200.0,543.0135,543.0135,543.0035,543.0135,200.0
2025-01-28 11:40:00,544.12,545.77,544.11,545.77,1077.0,542.4154,544.0602,542.4054,544.0602,1077.0
2025-01-28 11:50:00,545.77,545.77,544.5,544.5,2421.0,544.0602,544.0602,542.7942,542.7942,2421.0
2025-01-28 12:00:00,544.5,544.95,543.66,544.95,1570.0,542.7942,543.2428,541.9568,543.2428,1570.0
2025-01-28 12:10:00,544.85,544.85,544.85,544.85,100.0,543.1431,543.1431,543.1431,543.1431,100.0
2025-01-28 12:20:00,545.23,545.23,544.47,544.54,1400.0,543.5219,543.5219,542.7643,542.8341,1400.0
2025-01-28 12:30:00,545.01,545.57,544.74,544.74,1015.0,543.3026,543.8608,543.0334,543.0334,1015.0
2025-01-28 12:40:00,545.17,545.7,545.17,545.31,479.0,543.4621,543.9904,543.4621,543.6017,479.0
2025-01-28 12:50:00,545.54,546.15,545.45,546.15,1900.0,543.8309,544.439,543.7412,544.439,1900.0
2025-01-28 13:00:00,545.3,547.31,545.3,546.22,486.0,543.5917,545.5954,543.5917,544.5088,486.0
2025-01-28 13:10:00,546.7,546.86,545.92,546.86,984.0,544.9873,545.1468,544.2097,545.1468,984.0
2025-01-28 13:20:00,546.87,546.87,546.72,546.72,3000.0,545.1568,545.1568,545.0072,545.0072,3000.0
2025-01-28 13:30:00,547.0,547.0,546.74,546.74,600.0,545.2864,545.2864,545.0272,545.0272,600.0
2025-01-28 13:40:00,546.74,546.89,546.36,546.86,1650.0,545.0272,545.1767,544.6484,545.1468,1650.0
2025-01-28 13:50:00,546.85,546.85,546.85,546.85,1400.0,545.1368,545.1368,545.1368,545.1368,1400.0
2025-01-28 14:00:00,546.39,546.69,546.13,546.14,1473.0,544.6783,544.9773,544.4191,544.4291,1473.0
2025-01-28 14:10:00,546.31,546.31,546.29,546.3,560.0,544.5985,544.5985,544.5786,544.5886,560.0
2025-01-28 14:20:00,546.77,547.0,546.65,547.0,926.0,545.0571,545.2864,544.9375,545.2864,926.0
2025-01-28 14:30:00,547.0,547.36,546.65,547.05,5070.0,545.2864,545.6452,544.9375,545.3362,5070.0
2025-01-28 14:40:00,546.49,546.84,546.49,546.84,430.0,544.778,545.1269,544.778,545.1269,430.0
2025-01-28 14:50:00,546.98,547.01,546.87,547.01,1225.0,545.2664,545.2963,545.1568,545.2963,1225.0
2025-01-28 15:00:00,546.85,547.0,546.29,547.0,2791.0,545.1368,545.2864,544.5786,545.2864,2791.0
2025-01-28 15:10:00,546.91,547.07,546.0,546.03,1180.0,545.1966,545.3561,544.2895,544.3194,1180.0
2025-01-28 15:20:00,545.6,545.6,545.6,545.6,100.0,543.8908,543.8908,543.8908,543.8908,100.0
2025-01-28 15:30:00,545.11,545.36,545.0,545.36,1914.0,543.4023,543.6515,543.2926,543.6515,1914.0
2025-01-28 15:40:00,545.33,545.5,543.68,543.68,3771.0,543.6216,543.7911,541.9768,541.9768,3771.0
2025-01-28 15:50:00,544.49,545.25,541.04,541.83,27589.0,542.7842,543.5418,539.345,540.1326,27589.0
2025-01-29 09:30:00,542.12,542.12,540.0,540.08,3215.0,540.4217,540.4217,538.3083,538.388,3215.0
2025-01-29 09:40:00,540.26,541.95,539.2,540.9,4411.0,538.5675,540.2522,537.5108,539.2055,4411.0
2025-01-29 09:50:00,542.02,544.38,542.02,544.38,1477.0,540.322,542.6746,540.322,542.6746,1477.0
2025-01-29 10:00:00,543.21,543.78,543.2,543.3,3408.0,541.5082,542.0765,541.4983,541.598,3408.0
2025-01-29 10:10:00,542.48,542.68,541.82,541.82,3170.0,540.7805,540.9799,540.1226,540.1226,3170.0
2025-01-29 10:20:00,541.18,541.18,540.92,540.93,338.0,539.4846,539.4846,539.2254,539.2354,338.0
2025-01-29 10:30:00,541.26,541.26,540.15,540.65,1013.0,539.5643,539.5643,538.4578,538.9563,1013.0
2025-01-29 10:40:00,541.19,542.82,540.46,540.46,618.0,539.4946,541.1195,538.7669,538.7669,618.0
2025-01-29 10:50:00,540.31,540.31,539.83,539.9,797.0,538.6173,538.6173,538.1388,538.2086,797.0
2025-01-29 11:00:00,540.07,540.34,540.06,540.34,400.0,538.3781,538.6472,538.3681,538.6472,400.0
2025-01-29 11:10:00,540.34,540.34,540.34,540.34,0.0,538.6472,538.6472,538.6472,538.6472,0.0
2025-01-29 11:20:00,540.26,540.78,540.18,540.78,900.0,538.5675,539.0859,538.4877,539.0859,900.0
2025-01-29 11:30:00,540.78,540.78,540.78,540.78,0.0,539.0859,539.0859,539.0859,539.0859,0.0
2025-01-29 11:40:00,540.58,540.83,540.5,540.83,1053.0,538.8865,539.1357,538.8067,539.1357,1053.0
2025-01-29 11:50:00,542.3,542.3,542.29,542.3,1291.0,540.6011,540.6011,540.5911,540.6011,1291.0
2025-01-29 12:00:00,542.84,543.57,542.83,543.57,600.0,541.1394,541.8671,541.1294,541.8671,600.0
2025-01-29 12:10:00,543.23,543.64,543.13,543.43,2166.0,541.5282,541.9369,541.4285,541.7275,2166.0
2025-01-29 12:20:00,543.72,543.76,543.31,543.43,1218.0,542.0166,542.0565,541.6079,541.7275,1218.0
2025-01-29 12:30:00,543.34,543.89,543.22,543.35,924.0,541.6378,542.1861,541.5182,541.6478,924.0
2025-01-29 12:40:00,543.32,543.96,543.22,543.93,1884.0,541.6179,542.2559,541.5182,542.226,1884.0
2025-01-29 12:50:00,544.43,544.51,544.03,544.03,759.0,542.7244,542.8042,542.3257,542.3257,759.0
2025-01-29 13:00:00,544.3,544.37,543.32,543.43,6824.0,542.5948,542.6646,541.6179,541.7275,6824.0
2025-01-29 13:10:00,543.38,543.41,542.6,542.68,4115.0,541.6777,541.7076,540.9001,540.9799,4115.0
2025-01-29 13:20:00,542.68,543.7,542.29,543.7,4439.0,540.9799,541.9967,540.5911,541.9967,4439.0
2025-01-29 13:30:00,544.28,544.38,544.1,544.38,784.0,542.5749,542.6746,542.3954,542.6746,784.0
2025-01-29 13:40:00,544.72,545.22,544.71,544.85,963.0,543.0135,543.5119,543.0035,543.1431,963.0
2025-01-29 13:50:00,544.51,545.01,544.51,545.0,1598.0,542.8042,543.3026,542.8042,543.2926,1598.0
2025-01-29 14:00:00,544.69,544.69,541.77,542.13,1487.0,542.9836,542.9836,540.0727,540.4316,1487.0
2025-01-29 14:10:00,541.74,541.74,539.75,541.17,6852.0,540.0428,540.0428,538.0591,539.4746,6852.0
2025-01-29 14:20:00,540.7,541.49,540.43,541.3,1940.0,539.0061,539.7936,538.7369,539.6042,1940.0
2025-01-29 14:30:00,541.29,542.3,541.29,541.86,1500.0,539.5943,540.6011,539.5943,540.1625,1500.0
2025-01-29 14:40:00,542.09,542.81,541.86,541.94,1382.0,540.3917,541.1095,540.1625,540.2422,1382.0
2025-01-29 14:50:00,542.43,543.32,542.22,543.32,5931.0,540.7307,541.6179,540.5213,541.6179,5931.0
2025-01-29 15:00:00,542.12,542.32,540.77,540.77,1305.0,540.4217,540.621,539.0759,539.0759,1305.0
2025-01-29 15:10:00,541.21,541.52,540.53,541.29,3645.0,539.5145,539.8235,538.8366,539.5943,3645.0
2025-01-29 15:20:00,541.62,542.41,541.3,542.11,1606.0,539.9232,540.7107,539.6042,540.4117,1606.0
2025-01-29 15:30:00,541.82,542.29,541.03,541.05,2327.0,540.1226,540.5911,539.3351,539.355,2327.0
2025-01-29 15:40:00,541.05,541.61,540.52,540.72,5296.0,539.355,539.9133,538.8267,539.026,5296.0
2025-01-29 15:50:00,541.06,541.31,539.69,539.9,18521.0,539.365,539.6142,537.9993,538.2086,18521.0
2025-01-30 09:30:00,542.31,542.31,540.17,541.22,4243.0,540.6111,540.6111,538.4778,539.5245,4243.0
2025-01-30 09:40:00,541.72,542.64,541.28,541.35,9193.0,540.0229,540.94,539.5843,539.6541,9193.0
2025-01-30 09:50:00,542.64,544.47,542.64,543.85,1651.0,540.94,542.7643,540.94,542.1462,1651.0
2025-01-30 10:00:00,543.84,545.22,543.32,543.97,11752.0,542.1363,543.5119,541.6179,542.2659,11752.0
2025-01-30 10:10:00,544.3,545.25,543.91,545.25,4790.0,542.5948,543.5418,542.206,543.5418,4790.0
2025-01-30 10:20:00,545.32,547.0,543.86,543.86,10664.0,543.6116,545.2864,542.1562,542.1562,10664.0
2025-01-30 10:30:00,544.63,546.42,544.54,545.92,2983.0,542.9238,544.7082,542.8341,544.2097,2983.0
2025-01-30 10:40:00,546.07,546.54,546.07,546.54,200.0,544.3593,544.8278,544.3593,544.8278,200.0
2025-01-30 10:50:00,545.97,545.97,543.63,543.9,6105.0,544.2596,544.2596,541.9269,542.1961,6105.0
2025-01-30 11:00:00,543.68,544.29,543.01,544.29,1003.0,541.9768,542.5849,541.3089,542.5849,1003.0
2025-01-30 11:10:00,544.29,544.29,544.29,544.29,0.0,542.5849,542.5849,542.5849,542.5849,0.0
2025-01-30 11:20:00,543.46,543.49,542.53,542.53,800.0,541.7575,541.7874,540.8304,540.8304,800.0
2025-01-30 11:30:00,543.49,544.85,543.48,544.38,1186.0,541.7874,543.1431,541.7774,542.6746,1186.0
2025-01-30 11:40:00,544.85,545.0,544.57,544.59,2535.0,543.1431,543.2926,542.864,542.8839,2535.0
2025-01-30 11:50:00,544.59,544.6,544.59,544.6,200.0,542.8839,542.8939,542.8839,542.8939,200.0
2025-01-30 12:00:00,544.75,544.75,544.21,544.21,630.0,543.0434,543.0434,542.5051,542.5051,630.0
2025-01-30 12:10:00,543.64,543.64,542.44,542.94,2302.0,541.9369,541.9369,540.7407,541.2391,2302.0
2025-01-30 12:20:00,542.94,543.16,542.93,543.01,655.0,541.2391,541.4584,541.2291,541.3089,655.0
2025-01-30 12:30:00,543.11,543.68,543.11,543.5,899.0,541.4086,541.9768,541.4086,541.7973,899.0
2025-01-30 12:40:00,543.22,543.59,543.22,543.41,942.0,541.5182,541.887,541.5182,541.7076,942.0
2025-01-30 12:50:00,543.59,544.2,543.59,543.94,703.0,541.887,542.4951,541.887,542.236,703.0
2025-01-30 13:00:00,544.38,544.38,544.1,544.34,972.0,542.6746,542.6746,542.3954,542.6347,972.0
2025-01-30 13:10:00,544.59,545.0,544.59,545.0,594.0,542.8839,543.2926,542.8839,543.2926,594.0
2025-01-30 13:20:00,544.99,545.76,544.84,545.75,2820.0,543.2827,544.0502,543.1331,544.0403,2820.0
2025-01-30 13:30:00,545.79,547.44,545.76,547.17,12358.0,544.0802,545.725,544.0502,545.4558,12358.0
2025-01-30 13:40:00,547.23,547.23,546.71,546.93,500.0,545.5156,545.5156,544.9973,545.2166,500.0
2025-01-30 13:50:00,546.38,546.48,546.02,546.02,610.0,544.6683,544.768,544.3094,544.3094,610.0
2025-01-30 14:00:00,546.32,546.36,545.83,546.08,1316.0,544.6085,544.6484,544.12,544.3692,1316.0
2025-01-30 14:10:00,546.04,546.34,545.89,546.34,909.0,544.3294,544.6284,544.1798,544.6284,909.0
2025-01-30 14:20:00,546.55,546.55,546.28,546.29,1110.0,544.8378,544.8378,544.5686,544.5786,1110.0
2025-01-30 14:30:00,546.06,546.06,544.59,544.65,2399.0,544.3493,544.3493,542.8839,542.9437,2399.0
2025-01-30 14:40:00,545.12,545.83,545.12,545.79,1100.0,543.4123,544.12,543.4123,544.0802,1100.0
2025-01-30 14:50:00,546.14,546.54,545.98,546.37,2151.0,544.4291,544.8278,544.2696,544.6583,2151.0
2025-01-30 15:00:00,546.75,547.41,546.75,547.22,13034.0,545.0371,545.6951,545.0371,545.5057,13034.0
2025-01-30 15:10:00,547.31,547.87,547.28,547.28,12661.0,545.5954,546.1536,545.5655,545.5655,12661.0
2025-01-30 15:20:00,547.23,547.5,546.58,546.75,2655.0,545.5156,545.7848,544.8677,545.0371,2655.0
2025-01-30 15:30:00,546.73,547.19,543.93,543.94,2670.0,545.0172,545.4758,542.226,542.236,2670.0
2025-01-30 15:40:00,543.99,544.05,542.06,543.57,4819.0,542.2858,542.3456,540.3618,541.8671,4819.0
2025-01-30 15:50:00,544.45,547.0,544.45,546.32,13416.0,542.7444,545.2864,542.7444,544.6085,13416.0
2025-01-31 09:30:00,545.57,547.04,543.82,546.49,3179.0,543.8608,545.3262,542.1163,544.778,3179.0
2025-01-31 09:40:00,546.48,548.29,543.83,544.7,4646.0,544.768,546.5723,542.1263,542.9936,4646.0
2025-01-31 09:50:00,546.73,546.73,546.73,546.73,300.0,545.0172,545.0172,545.0172,545.0172,300.0
2025-01-31 10:00:00,546.17,546.17,545.5,545.8,1152.0,544.459,544.459,543.7911,544.0901,1152.0
2025-01-31 10:10:00,546.31,546.99,546.31,546.99,1500.0,544.5985,545.2764,544.5985,545.2764,1500.0
2025-01-31 10:20:00,547.01,547.4,546.82,547.4,600.0,545.2963,545.6851,545.1069,545.6851,600.0
2025-01-31 10:30:00,547.4,547.4,545.85,547.3,1122.0,545.6851,545.6851,544.14,545.5854,1122.0
2025-01-31 10:40:00,547.38,547.38,546.46,546.47,3483.0,545.6652,545.6652,544.7481,544.758,3483.0
2025-01-31 10:50:00,546.67,547.65,546.29,546.8,12237.0,544.9574,545.9343,544.5786,545.087,12237.0
2025-01-31 11:00:00,547.04,547.05,546.29,546.82,835.0,545.3262,545.3362,544.5786,545.1069,835.0
2025-01-31 11:10:00,546.72,547.18,546.72,546.77,1858.0,545.0072,545.4658,545.0072,545.0571,1858.0
2025-01-31 11:20:00,546.9,546.91,545.38,545.54,3479.0,545.1867,545.1966,543.6714,543.8309,3479.0
2025-01-31 11:30:00,545.73,545.73,543.01,543.01,2360.0,544.0203,544.0203,541.3089,541.3089,2360.0
2025-01-31 11:40:00,543.94,544.13,543.1,543.1,536.0,542.236,542.4254,541.3986,541.3986,536.0
2025-01-31 11:50:00,543.54,543.54,543.02,543.47,1026.0,541.8372,541.8372,541.3188,541.7674,1026.0
2025-01-31 12:00:00,543.47,543.88,543.0,543.47,1484.0,541.7674,542.1761,541.2989,541.7674,1484.0
2025-01-31 12:10:00,543.47,544.53,543.24,544.52,2282.0,541.7674,542.8241,541.5381,542.8141,2282.0
2025-01-31 12:20:00,543.92,544.52,543.92,544.43,1240.0,542.216,542.8141,542.216,542.7244,1240.0
2025-01-31 12:30:00,544.43,544.95,544.02,544.64,1328.0,542.7244,543.2428,542.3157,542.9338,1328.0
2025-01-31 12:40:00,544.72,545.45,544.72,545.45,1551.0,543.0135,543.7412,543.0135,543.7412,1551.0
2025-01-31 12:50:00,545.45,545.45,544.64,544.64,1511.0,543.7412,543.7412,542.9338,542.9338,1511.0
2025-01-31 13:00:00,544.62,546.14,544.62,545.98,1300.0,542.9138,544.4291,542.9138,544.2696,1300.0
2025-01-31 13:10:00,545.85,545.85,544.99,544.99,805.0,544.14,544.14,543.2827,543.2827,805.0
2025-01-31 13:20:00,544.92,544.92,543.64,544.19,3324.0,543.2129,543.2129,541.9369,542.4852,3324.0
2025-01-31 13:30:00,544.19,544.19,542.32,542.32,1300.0,542.4852,542.4852,540.621,540.621,1300.0
2025-01-31 13:40:00,542.82,544.44,542.82,544.06,3701.0,541.1195,542.7344,541.1195,542.3556,3701.0
2025-01-31 13:50:00,544.09,544.09,543.27,543.27,1480.0,542.3855,542.3855,541.5681,541.5681,1480.0
2025-01-31 14:00:00,542.93,543.76,541.99,542.39,2624.0,541.2291,542.0565,540.2921,540.6908,2624.0
2025-01-31 14:10:00,542.14,543.26,542.14,542.39,694.0,540.4416,541.5581,540.4416,540.6908,694.0
2025-01-31 14:20:00,542.15,543.91,542.15,543.91,1244.0,540.4516,542.206,540.4516,542.206,1244.0
2025-01-31 14:30:00,544.36,544.44,543.81,544.03,1471.0,542.6546,542.7344,542.1064,542.3257,1471.0
2025-01-31 14:40:00,543.94,543.94,543.29,543.86,900.0,542.236,542.236,541.588,542.1562,900.0
2025-01-31 14:50:00,543.94,544.52,543.52,544.29,1195.0,542.236,542.8141,541.8173,542.5849,1195.0
2025-01-31 15:00:00,544.55,544.55,543.07,543.08,1360.0,542.844,542.844,541.3687,541.3786,1360.0
2025-01-31 15:10:00,543.08,543.98,543.07,543.97,1894.0,541.3786,542.2758,541.3687,542.2659,1894.0
2025-01-31 15:20:00,543.97,543.99,542.97,543.01,5144.0,542.2659,542.2858,541.269,541.3089,5144.0
2025-01-31 15:30:00,542.94,543.57,542.94,542.95,3010.0,541.2391,541.8671,541.2391,541.2491,3010.0
2025-01-31 15:40:00,542.95,544.42,542.83,544.33,3232.0,541.2491,542.7144,541.1294,542.6247,3232.0
2025-01-31 15:50:00,544.93,545.47,542.94,544.16,23749.0,543.2228,543.7612,541.2391,542.4553,23749.0
2025-02-03 09:30:00,536.03,536.95,532.87,532.88,6235.0,534.3507,535.2678,531.2006,531.2106,6235.0
2025-02-03 09:40:00,533.56,534.81,533.02,533.02,1479.0,531.8885,533.1346,531.3502,531.3502,1479.0
2025-02-03 09:50:00,533.53,533.53,527.78,528.62,12272.0,531.8586,531.8586,526.1266,526.9639,12272.0
2025-02-03 10:00:00,528.62,531.35,528.62,531.35,2242.0,526.9639,529.6854,526.9639,529.6854,2242.0
2025-02-03 10:10:00,530.73,530.73,528.78,529.52,2561.0,529.0673,529.0673,527.1234,527.8611,2561.0
2025-02-03 10:20:00,528.51,533.79,528.31,533.33,6274.0,526.8543,532.1177,526.6549,531.6592,6274.0
2025-02-03 10:30:00,534.25,535.51,533.85,534.79,5170.0,532.5763,533.8324,532.1776,533.1146,5170.0
2025-02-03 10:40:00,535.26,538.75,534.73,536.59,10903.0,533.5831,537.0622,533.0548,534.909,10903.0
2025-02-03 10:50:00,537.84,537.9,536.19,536.68,3942.0,536.1551,536.2149,534.5102,534.9987,3942.0
2025-02-03 11:00:00,535.92,537.5,535.92,536.1,1113.0,534.2411,535.8161,534.2411,534.4205,1113.0
2025-02-03 11:10:00,536.86,537.91,536.69,536.87,708.0,535.1781,536.2248,535.0087,535.1881,708.0
2025-02-03 11:20:00,535.93,536.36,535.37,536.14,600.0,534.251,534.6797,533.6928,534.4604,600.0
2025-02-03 11:30:00,536.06,537.21,536.06,536.93,1643.0,534.3806,535.527,534.3806,535.2479,1643.0
2025-02-03 11:40:00,537.18,537.61,535.76,537.61,2900.0,535.4971,535.9258,534.0816,535.9258,2900.0
2025-02-03 11:50:00,537.18,537.18,535.61,536.25,1446.0,535.4971,535.4971,533.932,534.57,1446.0
2025-02-03 12:00:00,535.52,535.68,535.07,535.56,1265.0,533.8423,534.0018,533.3937,533.8822,1265.0
2025-02-03 12:10:00,535.79,536.15,535.32,536.13,949.0,534.1115,534.4704,533.643,534.4504,949.0
2025-02-03 12:20:00,536.48,537.55,536.48,537.02,2356.0,534.7993,535.866,534.7993,535.3376,2356.0
2025-02-03 12:30:00,536.48,536.81,535.97,535.98,705.0,534.7993,535.1283,534.2909,534.3009,705.0
2025-02-03 12:40:00,535.79,535.79,535.36,535.45,561.0,534.1115,534.1115,533.6828,533.7725,561.0
2025-02-03 12:50:00,536.08,536.65,535.22,536.13,3131.0,534.4006,534.9688,533.5433,534.4504,3131.0
2025-02-03 13:00:00,535.99,536.69,535.35,536.69,1566.0,534.3109,535.0087,533.6729,535.0087,1566.0
2025-02-03 13:10:00,535.64,536.39,535.63,536.22,1100.0,533.962,534.7096,533.952,534.5401,1100.0
2025-02-03 13:20:00,536.12,537.2,536.11,537.2,1294.0,534.4404,535.5171,534.4305,535.5171,1294.0
2025-02-03 13:30:00,537.58,538.05,537.13,538.05,1202.0,535.8959,536.3644,535.4473,536.3644,1202.0
2025-02-03 13:40:00,538.61,538.61,537.95,537.96,806.0,536.9226,536.9226,536.2647,536.2747,806.0
2025-02-03 13:50:00,538.64,538.64,538.64,538.64,100.0,536.9526,536.9526,536.9526,536.9526,100.0
2025-02-03 14:00:00,538.75,538.75,538.7,538.7,447.0,537.0622,537.0622,537.0124,537.0124,447.0
2025-02-03 14:10:00,539.15,539.54,539.01,539.54,549.0,537.461,537.8497,537.3214,537.8497,549.0
2025-02-03 14:20:00,539.12,540.37,539.12,539.89,3582.0,537.4311,538.6771,537.4311,538.1986,3582.0
2025-02-03 14:30:00,539.89,539.97,538.76,538.76,1197.0,538.1986,538.2784,537.0722,537.0722,1197.0
2025-02-03 14:40:00,539.0,539.49,538.55,538.85,5070.0,537.3114,537.7999,536.8628,537.1619,5070.0
2025-02-03 14:50:00,538.55,538.56,537.9,537.9,804.0,536.8628,536.8728,536.2149,536.2149,804.0
2025-02-03 15:00:00,538.13,538.14,537.38,537.46,2543.0,536.4442,536.4541,535.6965,535.7763,2543.0
2025-02-03 15:10:00,537.55,537.61,537.28,537.58,2840.0,535.866,535.9258,535.5968,535.8959,2840.0
2025-02-03 15:20:00,537.36,537.36,536.57,536.57,1689.0,535.6766,535.6766,534.889,534.889,1689.0
2025-02-03 15:30:00,536.64,537.18,535.7,536.72,7730.0,534.9588,535.4971,534.0218,535.0386,7730.0
2025-02-03 15:40:00,536.72,537.08,536.35,536.85,2673.0,535.0386,535.3974,534.6697,535.1682,2673.0
2025-02-03 15:50:00,538.44,539.64,535.29,535.81,18283.0,536.7532,537.9494,533.613,534.1314,18283.0
2025-02-04 09:30:00,539.78,541.45,537.88,537.88,5957.0,538.089,539.7538,536.1949,536.1949,5957.0
2025-02-04 09:40:00,538.69,540.0,536.42,536.92,2341.0,537.0024,538.3083,534.7395,535.2379,2341.0
2025-02-04 09:50:00,537.36,538.53,537.36,538.15,1311.0,535.6766,536.8429,535.6766,536.4641,1311.0
2025-02-04 10:00:00,539.2,539.89,538.84,538.87,1397.0,537.5108,538.1986,537.1519,537.1818,1397.0
2025-02-04 10:10:00,540.0,540.92,539.63,539.83,6716.0,538.3083,539.2254,537.9395,538.1388,6716.0
2025-02-04 10:20:00,539.82,539.82,538.64,538.79,800.0,538.1289,538.1289,536.9526,537.1021,800.0
2025-02-04 10:30:00,538.78,539.61,538.0,538.0,551.0,537.0921,537.9195,536.3146,536.3146,551.0
2025-02-04 10:40:00,539.96,540.7,539.96,540.7,1307.0,538.2684,539.0061,538.2684,539.0061,1307.0
2025-02-04 10:50:00,541.09,541.09,538.79,538.79,4326.0,539.3949,539.3949,537.1021,537.1021,4326.0
2025-02-04 11:00:00,538.43,540.35,538.43,540.23,3157.0,536.7432,538.6572,536.7432,538.5376,3157.0
2025-02-04 11:10:00,540.23,540.45,540.22,540.45,325.0,538.5376,538.7569,538.5276,538.7569,325.0
2025-02-04 11:20:00,540.65,540.88,539.14,539.37,3277.0,538.9563,539.1855,537.451,537.6803,3277.0
2025-02-04 11:30:00,539.46,540.17,539.46,540.08,1000.0,537.77,538.4778,537.77,538.388,1000.0
2025-02-04 11:40:00,540.17,540.17,539.51,539.51,1035.0,538.4778,538.4778,537.8198,537.8198,1035.0
2025-02-04 11:50:00,540.06,540.61,539.51,539.51,2021.0,538.3681,538.9164,537.8198,537.8198,2021.0
2025-02-04 12:00:00,539.88,540.39,539.88,540.13,1053.0,538.1887,538.6971,538.1887,538.4379,1053.0
2025-02-04 12:10:00,540.35,540.35,538.51,538.88,2259.0,538.6572,538.6572,536.823,537.1918,2259.0
2025-02-04 12:20:00,538.88,539.01,538.87,539.0,700.0,537.1918,537.3214,537.1818,537.3114,700.0
2025-02-04 12:30:00,538.56,539.06,538.56,538.63,4931.0,536.8728,537.3712,536.8728,536.9426,4931.0
2025-02-04 12:40:00,539.04,539.09,538.65,539.09,1607.0,537.3513,537.4011,536.9625,537.4011,1607.0
2025-02-04 12:50:00,538.91,540.2,538.69,540.2,9522.0,537.2217,538.5077,537.0024,538.5077,9522.0
2025-02-04 13:00:00,539.96,540.5,539.46,539.46,1381.0,538.2684,538.8067,537.77,537.77,1381.0
2025-02-04 13:10:00,540.01,540.04,539.9,539.9,466.0,538.3183,538.3482,538.2086,538.2086,466.0
2025-02-04 13:20:00,539.9,539.91,539.9,539.9,300.0,538.2086,538.2186,538.2086,538.2086,300.0
2025-02-04 13:30:00,540.04,540.04,538.83,538.83,1989.0,538.3482,538.3482,537.142,537.142,1989.0
2025-02-04 13:40:00,538.7,539.22,538.64,538.64,1418.0,537.0124,537.5307,536.9526,536.9526,1418.0
2025-02-04 13:50:00,538.78,538.78,537.33,537.46,1305.0,537.0921,537.0921,535.6467,535.7763,1305.0
2025-02-04 14:00:00,537.06,538.5,537.06,538.37,2000.0,535.3775,536.813,535.3775,536.6834,2000.0
2025-02-04 14:10:00,538.79,538.79,538.4,538.63,860.0,537.1021,537.1021,536.7133,536.9426,860.0
2025-02-04 14:20:00,538.74,539.9,538.74,539.68,1898.0,537.0522,538.2086,537.0522,537.9893,1898.0
2025-02-04 14:30:00,539.56,539.9,539.48,539.48,405.0,537.8697,538.2086,537.7899,537.7899,405.0
2025-02-04 14:40:00,539.8,540.28,539.32,540.21,4482.0,538.1089,538.5874,537.6304,538.5176,4482.0
2025-02-04 14:50:00,539.87,540.81,539.81,540.16,31310.0,538.1787,539.1158,538.1189,538.4678,31310.0
2025-02-04 15:00:00,539.93,540.16,539.8,539.99,4911.0,538.2385,538.4678,538.1089,538.2983,4911.0
2025-02-04 15:10:00,540.05,540.1,538.83,538.84,5902.0,538.3581,538.408,537.142,537.1519,5902.0
2025-02-04 15:20:00,538.82,538.82,537.76,537.76,1518.0,537.132,537.132,536.0753,536.0753,1518.0
2025-02-04 15:30:00,537.76,538.46,537.73,538.46,2928.0,536.0753,536.7731,536.0454,536.7731,2928.0
2025-02-04 15:40:00,538.57,539.17,537.72,537.93,3551.0,536.8828,537.4809,536.0354,536.2448,3551.0
2025-02-04 15:50:00,538.2,538.38,536.78,537.38,32873.0,536.5139,536.6934,535.0984,535.6965,32873.0
2025-02-05 09:30:00,541.33,541.33,539.57,539.57,3214.0,539.6341,539.6341,537.8796,537.8796,3214.0
2025-02-05 09:40:00,540.08,540.08,537.79,537.79,502.0,538.388,538.388,536.1052,536.1052,502.0
2025-02-05 09:50:00,538.17,539.59,537.29,538.21,500.0,536.484,537.8996,535.6068,536.5239,500.0
2025-02-05 10:00:00,537.3,538.22,537.0,538.22,1494.0,535.6168,536.5339,535.3177,536.5339,1494.0
2025-02-05 10:10:00,538.37,538.37,538.36,538.37,100.0,536.6834,536.6834,536.6734,536.6834,100.0
2025-02-05 10:20:00,538.6,540.7,537.96,539.16,2401.0,536.9127,539.0061,536.2747,537.4709,2401.0
2025-02-05 10:30:00,539.12,539.22,536.1,536.71,6327.0,537.4311,537.5307,534.4205,535.0286,6327.0
2025-02-05 10:40:00,537.38,538.64,536.43,536.86,9133.0,535.6965,536.9526,534.7495,535.1781,9133.0
2025-02-05 10:50:00,537.8,537.8,536.38,537.0,3547.0,536.1152,536.1152,534.6996,535.3177,3547.0
2025-02-05 11:00:00,536.5,537.0,536.35,536.92,2000.0,534.8193,535.3177,534.6697,535.2379,2000.0
2025-02-05 11:10:00,537.09,537.09,536.05,536.05,1000.0,535.4074,535.4074,534.3707,534.3707,1000.0
2025-02-05 11:20:00,536.69,536.86,536.61,536.77,621.0,535.0087,535.1781,534.9289,535.0884,621.0
2025-02-05 11:30:00,537.34,537.34,536.49,537.2,5404.0,535.6566,535.6566,534.8093,535.5171,5404.0
2025-02-05 11:40:00,537.33,539.36,537.33,539.3,6922.0,535.6467,537.6703,535.6467,537.6105,6922.0
2025-02-05 11:50:00,539.24,539.54,538.5,538.9,20129.0,537.5507,537.8497,536.813,537.2117,20129.0
2025-02-05 12:00:00,538.9,540.54,538.5,540.0,14763.0,537.2117,538.8466,536.813,538.3083,14763.0
2025-02-05 12:10:00,540.22,540.93,539.79,540.93,5321.0,538.5276,539.2354,538.099,539.2354,5321.0
2025-02-05 12:20:00,541.02,541.02,538.72,539.98,24377.0,539.3251,539.3251,537.0323,538.2884,24377.0
2025-02-05 12:30:00,539.71,540.78,539.47,540.63,4233.0,538.0192,539.0859,537.78,538.9363,4233.0
2025-02-05 12:40:00,540.46,540.72,540.45,540.72,1219.0,538.7669,539.026,538.7569,539.026,1219.0
2025-02-05 12:50:00,540.64,540.73,540.59,540.73,906.0,538.9463,539.036,538.8964,539.036,906.0
2025-02-05 13:00:00,540.58,540.95,540.52,540.63,3466.0,538.8865,539.2553,538.8267,538.9363,3466.0
2025-02-05 13:10:00,540.32,540.86,540.31,540.7,5480.0,538.6273,539.1656,538.6173,539.0061,5480.0
2025-02-05 13:20:00,540.67,540.76,540.65,540.76,2230.0,538.9762,539.0659,538.9563,539.0659,2230.0
2025-02-05 13:30:00,540.71,541.32,540.25,541.2,3654.0,539.0161,539.6242,538.5575,539.5045,3654.0
2025-02-05 13:40:00,541.26,541.48,540.9,541.14,2762.0,539.5643,539.7837,539.2055,539.4447,2762.0
2025-02-05 13:50:00,540.9,541.38,540.17,540.8,3287.0,539.2055,539.684,538.4778,539.1058,3287.0
2025-02-05 14:00:00,540.83,541.1,540.65,541.1,1605.0,539.1357,539.4048,538.9563,539.4048,1605.0
2025-02-05 14:10:00,541.19,541.31,540.95,541.21,2040.0,539.4946,539.6142,539.2553,539.5145,2040.0
2025-02-05 14:20:00,540.6,541.01,540.37,540.4,4817.0,538.9064,539.3151,538.6771,538.707,4817.0
2025-02-05 14:30:00,540.58,540.85,540.46,540.63,1114.0,538.8865,539.1556,538.7669,538.9363,1114.0
2025-02-05 14:40:00,540.63,540.74,540.53,540.63,1307.0,538.9363,539.046,538.8366,538.9363,1307.0
2025-02-05 14:50:00,540.54,541.17,540.53,540.7,4215.0,538.8466,539.4746,538.8366,539.0061,4215.0
2025-02-05 15:00:00,540.61,540.85,540.57,540.67,2006.0,538.9164,539.1556,538.8765,538.9762,2006.0
2025-02-05 15:10:00,540.67,540.91,540.27,540.91,2637.0,538.9762,539.2154,538.5774,539.2154,2637.0
2025-02-05 15:20:00,540.73,540.8,539.61,539.65,2591.0,539.036,539.1058,537.9195,537.9594,2591.0
2025-02-05 15:30:00,539.29,539.72,539.15,539.48,2400.0,537.6005,538.0292,537.461,537.7899,2400.0
2025-02-05 15:40:00,539.48,539.48,538.79,538.98,3604.0,537.7899,537.7899,537.1021,537.2915,3604.0
2025-02-05 15:50:00,539.4,540.01,538.41,539.95,28257.0,537.7102,538.3183,536.7233,538.2585,28257.0
2025-02-06 09:30:00,541.4,542.5,540.26,540.26,5625.0,539.7039,540.8005,538.5675,538.5675,5625.0
2025-02-06 09:40:00,542.63,542.93,541.66,542.44,2147.0,540.9301,541.2291,539.9631,540.7407,2147.0
2025-02-06 09:50:00,541.88,543.08,541.25,542.48,6034.0,540.1824,541.3786,539.5544,540.7805,6034.0
2025-02-06 10:00:00,542.55,544.53,541.75,542.87,2855.0,540.8503,542.8241,540.0528,541.1693,2855.0
2025-02-06 10:10:00,544.03,544.03,543.07,543.08,300.0,542.3257,542.3257,541.3687,541.3786,300.0
2025-02-06 10:20:00,543.26,544.24,542.67,542.67,1100.0,541.5581,542.535,540.9699,540.9699,1100.0
2025-02-06 10:30:00,543.55,543.55,543.15,543.15,300.0,541.8472,541.8472,541.4484,541.4484,300.0
2025-02-06 10:40:00,543.46,544.32,543.12,544.32,794.0,541.7575,542.6148,541.4185,542.6148,794.0
2025-02-06 10:50:00,544.33,544.47,543.28,544.15,3177.0,542.6247,542.7643,541.578,542.4453,3177.0
2025-02-06 11:00:00,544.83,545.25,543.69,544.72,2208.0,543.1232,543.5418,541.9867,543.0135,2208.0
2025-02-06 11:10:00,544.81,545.97,544.53,545.84,4307.0,543.1032,544.2596,542.8241,544.13,4307.0
2025-02-06 11:20:00,545.83,546.72,545.83,546.57,2200.0,544.12,545.0072,544.12,544.8577,2200.0
2025-02-06 11:30:00,546.49,546.49,544.98,545.08,1823.0,544.778,544.778,543.2727,543.3724,1823.0
2025-02-06 11:40:00,545.01,545.61,544.96,545.21,949.0,543.3026,543.9007,543.2528,543.502,949.0
2025-02-06 11:50:00,545.56,545.56,544.69,544.69,900.0,543.8509,543.8509,542.9836,542.9836,900.0
2025-02-06 12:00:00,545.02,545.55,544.98,545.52,1732.0,543.3126,543.8409,543.2727,543.811,1732.0
2025-02-06 12:10:00,545.52,545.97,545.1,545.97,1343.0,543.811,544.2596,543.3923,544.2596,1343.0
2025-02-06 12:20:00,545.89,545.89,545.89,545.89,200.0,544.1798,544.1798,544.1798,544.1798,200.0
2025-02-06 12:30:00,545.88,546.52,545.46,546.05,800.0,544.1699,544.8079,543.7512,544.3393,800.0
2025-02-06 12:40:00,546.07,546.66,546.07,546.51,421.0,544.3593,544.9474,544.3593,544.7979,421.0
2025-02-06 12:50:00,546.51,546.59,546.51,546.58,590.0,544.7979,544.8776,544.7979,544.8677,590.0
2025-02-06 13:00:00,546.58,547.61,546.58,547.6,2488.0,544.8677,545.8945,544.8677,545.8845,2488.0
2025-02-06 13:10:00,547.64,548.19,547.45,547.99,2724.0,545.9244,546.4726,545.735,546.2733,2724.0
2025-02-06 13:20:00,547.93,547.93,545.79,546.11,3192.0,546.2135,546.2135,544.0802,544.3992,3192.0
2025-02-06 13:30:00,545.68,545.68,545.67,545.68,100.0,543.9705,543.9705,543.9605,543.9705,100.0
2025-02-06 13:40:00,545.28,545.28,543.68,543.68,804.0,543.5718,543.5718,541.9768,541.9768,804.0
2025-02-06 13:50:00,543.6,543.85,543.02,543.85,1663.0,541.897,542.1462,541.3188,542.1462,1663.0
2025-02-06 14:00:00,543.98,544.28,543.98,544.22,699.0,542.2758,542.5749,542.2758,542.5151,699.0
2025-02-06 14:10:00,544.78,544.78,543.97,543.97,400.0,543.0733,543.0733,542.2659,542.2659,400.0
2025-02-06 14:20:00,544.31,544.31,542.3,542.63,3089.0,542.6048,542.6048,540.6011,540.9301,3089.0
2025-02-06 14:30:00,540.89,541.29,540.11,541.07,5399.0,539.1955,539.5943,538.4179,539.3749,5399.0
2025-02-06 14:40:00,541.07,542.06,541.07,542.06,1800.0,539.3749,540.3618,539.3749,540.3618,1800.0
2025-02-06 14:50:00,541.69,542.55,541.69,542.08,3282.0,539.993,540.8503,539.993,540.3818,3282.0
2025-02-06 15:00:00,542.17,542.24,541.69,542.1,1906.0,540.4715,540.5413,539.993,540.4017,1906.0
2025-02-06 15:10:00,542.1,543.11,542.09,542.33,5646.0,540.4017,541.4086,540.3917,540.631,5646.0
2025-02-06 15:20:00,542.34,542.83,542.33,542.83,3155.0,540.641,541.1294,540.631,541.1294,3155.0
2025-02-06 15:30:00,543.53,545.24,543.53,544.25,4926.0,541.8272,543.5319,541.8272,542.545,4926.0
2025-02-06 15:40:00,544.66,545.56,544.42,545.14,8820.0,542.9537,543.8509,542.7144,543.4322,8820.0
2025-02-06 15:50:00,545.31,546.35,544.26,545.44,35602.0,543.6017,544.6384,542.5549,543.7313,35602.0
2025-02-07 09:30:00,545.44,545.44,545.44,545.44,1888.0,543.7313,543.7313,543.7313,543.7313,1888.0
2025-02-07 09:40:00,544.9,545.51,543.6,544.9,1035.0,543.1929,543.801,541.897,543.1929,1035.0
2025-02-07 09:50:00,544.68,546.26,544.34,546.26,2554.0,542.9736,544.5487,542.6347,544.5487,2554.0
2025-02-07 10:00:00,544.52,547.13,541.52,543.23,4313.0,542.8141,545.416,539.8235,541.5282,4313.0
2025-02-07 10:10:00,543.23,543.66,542.15,543.28,2021.0,541.5282,541.9568,540.4516,541.578,2021.0
2025-02-07 10:20:00,543.86,543.86,542.8,542.8,4500.0,542.1562,542.1562,541.0995,541.0995,4500.0
2025-02-07 10:30:00,543.59,543.67,542.21,543.45,2200.0,541.887,541.9668,540.5114,541.7475,2200.0
2025-02-07 10:40:00,543.56,543.62,542.52,543.46,2073.0,541.8571,541.917,540.8204,541.7575,2073.0
2025-02-07 10:50:00,543.26,544.11,539.65,544.11,5078.0,541.5581,542.4054,537.9594,542.4054,5078.0
2025-02-07 11:00:00,542.36,543.49,541.13,541.13,1547.0,540.6609,541.7874,539.4348,539.4348,1547.0
2025-02-07 11:10:00,542.39,543.02,541.34,542.62,2899.0,540.6908,541.3188,539.6441,540.9201,2899.0
2025-02-07 11:20:00,543.76,544.1,541.07,542.17,2425.0,542.0565,542.3954,539.3749,540.4715,2425.0
2025-02-07 11:30:00,542.33,542.33,541.21,541.63,1364.0,540.631,540.631,539.5145,539.9332,1364.0
2025-02-07 11:40:00,541.79,541.8,541.02,541.2,1844.0,540.0927,540.1027,539.3251,539.5045,1844.0
2025-02-07 11:50:00,540.96,541.19,539.99,539.99,2607.0,539.2653,539.4946,538.2983,538.2983,2607.0
2025-02-07 12:00:00,539.92,540.9,539.42,540.9,1935.0,538.2285,539.2055,537.7301,539.2055,1935.0
2025-02-07 12:10:00,541.94,541.94,540.03,540.07,1300.0,540.2422,540.2422,538.3382,538.3781,1300.0
2025-02-07 12:20:00,540.07,541.5,540.06,541.07,1117.0,538.3781,539.8036,538.3681,539.3749,1117.0
2025-02-07 12:30:00,541.07,541.29,540.56,540.56,2325.0,539.3749,539.5943,538.8665,538.8665,2325.0
2025-02-07 12:40:00,540.65,541.19,540.26,540.74,1488.0,538.9563,539.4946,538.5675,539.046,1488.0
2025-02-07 12:50:00,541.26,541.28,538.7,539.39,19368.0,539.5643,539.5843,537.0124,537.7002,19368.0
2025-02-07 13:00:00,540.0,540.0,539.99,539.99,200.0,538.3083,538.3083,538.2983,538.2983,200.0
2025-02-07 13:10:00,540.43,540.43,539.82,539.82,1200.0,538.7369,538.7369,538.1289,538.1289,1200.0
2025-02-07 13:20:00,539.94,539.94,538.98,538.98,2798.0,538.2485,538.2485,537.2915,537.2915,2798.0
2025-02-07 13:30:00,539.75,540.24,539.74,539.75,2313.0,538.0591,538.5475,538.0491,538.0591,2313.0
2025-02-07 13:40:00,539.76,539.83,539.76,539.76,900.0,538.069,538.1388,538.069,538.069,900.0
2025-02-07 13:50:00,539.81,539.83,539.32,539.4,4455.0,538.1189,538.1388,537.6304,537.7102,4455.0
2025-02-07 14:00:00,539.83,540.6,539.83,540.19,1958.0,538.1388,538.9064,538.1388,538.4977,1958.0
2025-02-07 14:10:00,540.05,540.05,539.4,539.4,2341.0,538.3581,538.3581,537.7102,537.7102,2341.0
2025-02-07 14:20:00,539.48,539.48,538.3,538.31,8577.0,537.7899,537.7899,536.6136,536.6236,8577.0
2025-02-07 14:30:00,538.31,538.62,538.3,538.38,1429.0,536.6236,536.9326,536.6136,536.6934,1429.0
2025-02-07 14:40:00,538.99,539.19,538.74,538.99,1299.0,537.3015,537.5008,537.0522,537.3015,1299.0
2025-02-07 14:50:00,539.07,539.07,538.89,538.89,1649.0,537.3812,537.3812,537.2018,537.2018,1649.0
2025-02-07 15:00:00,538.91,538.91,538.42,538.61,1605.0,537.2217,537.2217,536.7332,536.9226,1605.0
2025-02-07 15:10:00,539.1,539.39,537.82,538.17,3856.0,537.4111,537.7002,536.1351,536.484,3856.0
2025-02-07 15:20:00,538.18,538.84,538.18,538.75,2604.0,536.494,537.1519,536.494,537.0622,2604.0
2025-02-07 15:30:00,538.83,538.85,537.95,537.96,4170.0,537.142,537.1619,536.2647,536.2747,4170.0
2025-02-07 15:40:00,537.93,538.61,537.78,538.39,4001.0,536.2448,536.9226,536.0952,536.7033,4001.0
2025-02-07 15:50:00,538.98,539.06,537.62,538.61,19590.0,537.2915,537.3712,535.9358,536.9226,19590.0
2025-02-10 09:30:00,542.09,542.09,537.08,537.9,3639.0,540.3917,540.3917,535.3974,536.2149,3639.0
2025-02-10 09:40:00,537.9,538.55,535.66,535.93,7943.0,536.2149,536.8628,533.9819,534.251,7943.0
2025-02-10 09:50:00,535.93,536.61,534.11,534.38,2972.0,534.251,534.9289,532.4367,532.7059,2972.0
2025-02-10 10:00:00,535.8,536.12,534.49,534.61,3644.0,534.1215,534.4404,532.8156,532.9352,3644.0
2025-02-10 10:10:00,534.75,535.54,532.53,533.05,4209.0,533.0747,533.8623,530.8617,531.3801,4209.0
2025-02-10 10:20:00,533.55,534.11,532.83,534.11,2637.0,531.8785,532.4367,531.1608,532.4367,2637.0
2025-02-10 10:30:00,534.05,534.18,532.75,533.2,7995.0,532.3769,532.5065,531.081,531.5296,7995.0
2025-02-10 10:40:00,533.08,534.11,532.12,533.67,5430.0,531.41,532.4367,530.453,531.9981,5430.0
2025-02-10 10:50:00,534.39,534.44,532.69,533.05,2872.0,532.7159,532.7657,531.0212,531.3801,2872.0
2025-02-10 11:00:00,532.38,533.47,532.37,533.18,3656.0,530.7122,531.7988,530.7022,531.5097,3656.0
2025-02-10 11:10:00,533.26,533.8,532.89,533.49,9649.0,531.5894,532.1277,531.2206,531.8187,9649.0
2025-02-10 11:20:00,533.39,533.39,531.86,532.55,9416.0,531.719,531.719,530.1938,530.8816,9416.0
2025-02-10 11:30:00,533.16,533.36,532.39,533.25,3975.0,531.4897,531.6891,530.7221,531.5794,3975.0
2025-02-10 11:40:00,533.25,533.64,532.42,532.67,1761.0,531.5794,531.9682,530.752,531.0013,1761.0
2025-02-10 11:50:00,533.02,533.32,532.71,533.07,21688.0,531.3502,531.6492,531.0411,531.4,21688.0
2025-02-10 12:00:00,532.56,533.3,531.57,532.03,8219.0,530.8916,531.6293,529.9047,530.3633,8219.0
2025-02-10 12:10:00,532.03,532.79,531.8,532.79,2613.0,530.3633,531.1209,530.134,531.1209,2613.0
2025-02-10 12:20:00,532.91,532.91,532.78,532.79,400.0,531.2405,531.2405,531.1109,531.1209,400.0
2025-02-10 12:30:00,532.48,533.24,531.78,532.9,4951.0,530.8119,531.5695,530.114,531.2305,4951.0
2025-02-10 12:40:00,533.12,534.29,533.12,533.85,3158.0,531.4498,532.6162,531.4498,532.1776,3158.0
2025-02-10 12:50:00,533.86,534.94,533.85,534.94,1350.0,532.1875,533.2641,532.1776,533.2641,1350.0
2025-02-10 13:00:00,534.77,535.56,534.68,535.56,2900.0,533.0947,533.8822,533.005,533.8822,2900.0
2025-02-10 13:10:00,535.54,536.12,534.98,534.98,2300.0,533.8623,534.4404,533.304,533.304,2300.0
2025-02-10 13:20:00,534.83,535.19,534.29,534.3,1900.0,533.1545,533.5134,532.6162,532.6262,1900.0
2025-02-10 13:30:00,534.63,535.87,533.99,534.72,3220.0,532.9551,534.1912,532.3171,533.0448,3220.0
2025-02-10 13:40:00,534.57,534.67,534.48,534.49,1300.0,532.8953,532.995,532.8056,532.8156,1300.0
2025-02-10 13:50:00,534.49,534.64,533.97,533.97,1900.0,532.8156,532.9651,532.2972,532.2972,1900.0
2025-02-10 14:00:00,534.52,534.52,533.93,533.93,2105.0,532.8455,532.8455,532.2573,532.2573,2105.0
2025-02-10 14:10:00,533.71,534.78,533.55,534.31,2819.0,532.038,533.1046,531.8785,532.6361,2819.0
2025-02-10 14:20:00,534.37,534.59,534.13,534.44,2364.0,532.6959,532.9152,532.4567,532.7657,2364.0
2025-02-10 14:30:00,534.6,534.89,534.31,534.37,2182.0,532.9252,533.2143,532.6361,532.6959,2182.0
2025-02-10 14:40:00,534.59,534.59,533.98,533.98,1422.0,532.9152,532.9152,532.3072,532.3072,1422.0
2025-02-10 14:50:00,534.05,534.05,533.23,533.23,3747.0,532.3769,532.3769,531.5595,531.5595,3747.0
2025-02-10 15:00:00,532.91,533.09,532.8,532.8,500.0,531.2405,531.4199,531.1309,531.1309,500.0
2025-02-10 15:10:00,532.85,532.91,531.1,531.7,11726.0,531.1807,531.2405,529.4362,530.0343,11726.0
2025-02-10 15:20:00,531.7,531.97,531.22,531.28,4899.0,530.0343,530.3035,529.5558,529.6156,4899.0
2025-02-10 15:30:00,531.51,531.72,531.22,531.22,6080.0,529.8449,530.0542,529.5558,529.5558,6080.0
2025-02-10 15:40:00,531.42,531.66,530.51,530.51,4968.0,529.7552,529.9944,528.848,528.848,4968.0
2025-02-10 15:50:00,530.81,531.72,529.95,530.97,25907.0,529.1471,530.0542,528.2898,529.3066,25907.0
2025-02-11 09:30:00,527.06,531.06,525.56,529.98,7774.0,525.4088,529.3963,523.9135,528.3197,7774.0
2025-02-11 09:40:00,531.56,531.56,530.17,530.95,752.0,529.8947,529.8947,528.5091,529.2866,752.0
2025-02-11 09:50:00,531.12,532.14,530.77,530.95,500.0,529.4561,530.4729,529.1072,529.2866,500.0
2025-02-11 10:00:00,530.89,532.41,529.18,529.18,1833.0,529.2268,530.7421,527.5222,527.5222,1833.0
2025-02-11 10:10:00,529.43,529.43,528.9,528.9,300.0,527.7714,527.7714,527.2431,527.2431,300.0
2025-02-11 10:20:00,530.32,530.66,530.13,530.63,601.0,528.6586,528.9976,528.4692,528.9676,601.0
2025-02-11 10:30:00,530.47,531.23,529.75,530.79,3400.0,528.8081,529.5658,528.0904,529.1271,3400.0
2025-02-11 10:40:00,532.29,532.29,530.92,531.49,1909.0,530.6224,530.6224,529.2567,529.825,1909.0
2025-02-11 10:50:00,531.46,532.2,530.67,531.42,2986.0,529.795,530.5327,529.0075,529.7552,2986.0
2025-02-11 11:00:00,531.22,533.09,531.22,532.72,2564.0,529.5558,531.4199,529.5558,531.0511,2564.0
2025-02-11 11:10:00,532.31,533.39,532.06,532.72,4622.0,530.6424,531.719,530.3932,531.0511,4622.0
2025-02-11 11:20:00,532.75,533.39,531.61,531.61,5156.0,531.081,531.719,529.9446,529.9446,5156.0
2025-02-11 11:30:00,531.61,532.7,531.37,531.66,7552.0,529.9446,531.0312,529.7053,529.9944,7552.0
2025-02-11 11:40:00,531.75,532.26,531.48,531.48,4809.0,530.0841,530.5925,529.815,529.815,4809.0
2025-02-11 11:50:00,531.21,531.21,529.93,530.31,3631.0,529.5458,529.5458,528.2698,528.6487,3631.0
2025-02-11 12:00:00,530.31,530.51,528.3,528.35,12415.0,528.6487,528.848,526.6449,526.6948,12415.0
2025-02-11 12:10:00,528.4,528.59,527.91,528.13,2761.0,526.7446,526.934,526.2562,526.4755,2761.0
2025-02-11 12:20:00,528.0,528.18,526.35,526.35,1872.0,526.3459,526.5253,524.7011,524.7011,1872.0
2025-02-11 12:30:00,526.25,526.83,525.3,525.71,3492.0,524.6014,525.1796,523.6543,524.0631,3492.0
2025-02-11 12:40:00,525.21,525.74,523.35,524.26,4100.0,523.5646,524.093,521.7105,522.6176,4100.0
2025-02-11 12:50:00,524.26,526.26,523.8,525.77,5015.0,522.6176,524.6113,522.159,524.1229,5015.0
2025-02-11 13:00:00,525.34,525.35,525.0,525.07,1108.0,523.6942,523.7042,523.3553,523.4251,1108.0
2025-02-11 13:10:00,525.75,526.51,525.71,526.21,1860.0,524.1029,524.8606,524.0631,524.5615,1860.0
2025-02-11 13:20:00,526.52,527.15,525.95,525.95,2752.0,524.8705,525.4986,524.3023,524.3023,2752.0
2025-02-11 13:30:00,525.78,526.59,525.71,526.59,1533.0,524.1328,524.9403,524.0631,524.9403,1533.0
2025-02-11 13:40:00,526.58,527.14,526.08,526.45,5109.0,524.9303,525.4886,524.4319,524.8007,5109.0
2025-02-11 13:50:00,526.35,527.46,526.35,527.46,4298.0,524.7011,525.8076,524.7011,525.8076,4298.0
2025-02-11 14:00:00,527.25,527.76,527.01,527.37,2572.0,525.5982,526.1066,525.359,525.7179,2572.0
2025-02-11 14:10:00,527.53,527.67,526.71,526.71,4234.0,525.8774,526.0169,525.0599,525.0599,4234.0
2025-02-11 14:20:00,526.71,528.28,526.71,527.74,2680.0,525.0599,526.625,525.0599,526.0867,2680.0
2025-02-11 14:30:00,527.68,529.62,527.67,529.54,2732.0,526.0269,527.9608,526.0169,527.8811,2732.0
2025-02-11 14:40:00,529.54,529.88,529.31,529.38,5097.0,527.8811,528.22,527.6518,527.7216,5097.0
2025-02-11 14:50:00,529.57,529.62,528.26,528.26,16729.0,527.911,527.9608,526.6051,526.6051,16729.0
2025-02-11 15:00:00,528.26,528.26,526.56,526.56,3465.0,526.6051,526.6051,524.9104,524.9104,3465.0
2025-02-11 15:10:00,526.76,527.75,526.76,527.58,2706.0,525.1098,526.0967,525.1098,525.9272,2706.0
2025-02-11 15:20:00,527.54,530.29,527.54,530.18,11134.0,525.8873,528.6287,525.8873,528.5191,11134.0
2025-02-11 15:30:00,529.85,531.02,529.85,530.04,5809.0,528.1901,529.3564,528.1901,528.3795,5809.0
2025-02-11 15:40:00,530.12,530.35,529.22,529.22,16786.0,528.4592,528.6885,527.5621,527.5621,16786.0
2025-02-11 15:50:00,528.99,530.76,528.72,529.0,61062.0,527.3328,529.0972,527.0636,527.3428,61062.0
2025-02-12 09:30:00,501.43,506.86,482.71,501.03,90376.0,499.8591,505.2721,481.1978,499.4604,90376.0
2025-02-12 09:40:00,501.03,508.26,498.76,508.26,22383.0,499.4604,506.6677,497.1975,506.6677,22383.0
2025-02-12 09:50:00,508.25,511.38,503.16,504.97,14449.0,506.6578,509.778,501.5837,503.388,14449.0
2025-02-12 10:00:00,508.3,509.17,505.89,509.17,7433.0,506.7076,507.5749,504.3052,507.5749,7433.0
2025-02-12 10:10:00,509.17,509.99,506.1,506.11,14970.0,507.5749,508.3923,504.5145,504.5245,14970.0
2025-02-12 10:20:00,506.83,509.04,505.59,507.74,21226.0,505.2422,507.4453,504.0061,506.1494,21226.0
2025-02-12 10:30:00,507.66,509.6,505.53,509.4,36900.0,506.0696,508.0035,503.9463,507.8042,36900.0
2025-02-12 10:40:00,509.6,515.81,509.07,515.2,8351.0,508.0035,514.1941,507.4752,513.586,8351.0
2025-02-12 10:50:00,515.2,516.5,511.85,514.34,15396.0,513.586,514.8819,510.2465,512.7287,15396.0
2025-02-12 11:00:00,515.15,515.17,510.16,510.17,14322.0,513.5361,513.5561,508.5618,508.5717,14322.0
2025-02-12 11:10:00,510.17,511.56,508.1,511.14,16944.0,508.5717,509.9574,506.5082,509.5387,16944.0
2025-02-12 11:20:00,511.14,512.59,509.69,512.27,8153.0,509.5387,510.9842,508.0932,510.6652,8153.0
2025-02-12 11:30:00,512.27,514.0,511.7,513.39,6346.0,510.6652,512.3897,510.097,511.7817,6346.0
2025-02-12 11:40:00,513.39,515.77,512.19,514.87,16710.0,511.7817,514.1542,510.5854,513.257,16710.0
2025-02-12 11:50:00,514.22,514.63,512.91,514.0,20777.0,512.6091,513.0178,511.3032,512.3897,20777.0
2025-02-12 12:00:00,513.99,516.99,513.08,516.98,13048.0,512.3798,515.3704,511.4726,515.3604,13048.0
2025-02-12 12:10:00,517.38,518.6,517.38,518.29,5226.0,515.7592,516.9753,515.7592,516.6663,5226.0
2025-02-12 12:20:00,519.16,521.59,519.16,521.59,13339.0,517.5336,519.956,517.5336,519.956,13339.0
2025-02-12 12:30:00,521.17,523.56,520.19,520.28,13610.0,519.5373,521.9198,518.5604,518.6501,13610.0
2025-02-12 12:40:00,520.25,525.73,520.25,525.12,11826.0,518.6202,524.083,518.6202,523.4749,11826.0
2025-02-12 12:50:00,525.45,526.98,525.15,526.5,6779.0,523.8039,525.3291,523.5048,524.8506,6779.0
2025-02-12 13:00:00,526.5,526.51,525.29,525.54,7504.0,524.8506,524.8606,523.6444,523.8936,7504.0
2025-02-12 13:10:00,525.85,526.49,522.14,523.49,6230.0,524.2026,524.8406,520.5042,521.85,6230.0
2025-02-12 13:20:00,523.23,524.51,523.22,524.15,6422.0,521.5908,522.8668,521.5809,522.5079,6422.0
2025-02-12 13:30:00,523.43,525.45,523.43,524.45,6227.0,521.7902,523.8039,521.7902,522.807,6227.0
2025-02-12 13:40:00,524.45,524.45,522.71,523.17,3980.0,522.807,522.807,521.0725,521.531,3980.0
2025-02-12 13:50:00,523.24,524.4,523.23,524.01,2965.0,521.6008,522.7572,521.5908,522.3684,2965.0
2025-02-12 14:00:00,524.01,524.01,522.4,522.45,4929.0,522.3684,522.3684,520.7634,520.8133,4929.0
2025-02-12 14:10:00,522.54,522.54,520.64,521.03,4605.0,520.903,520.903,519.0089,519.3977,4605.0
2025-02-12 14:20:00,520.64,521.84,519.69,520.52,4682.0,519.0089,520.2052,518.0619,518.8893,4682.0
2025-02-12 14:30:00,520.51,522.26,520.51,521.05,12038.0,518.8794,520.6239,518.8794,519.4177,12038.0
2025-02-12 14:40:00,521.05,522.68,521.05,522.49,7366.0,519.4177,521.0426,519.4177,520.8531,7366.0
2025-02-12 14:50:00,521.64,522.39,520.39,522.3,8465.0,520.0058,520.7535,518.7597,520.6637,8465.0
2025-02-12 15:00:00,522.13,522.13,521.26,522.12,4767.0,520.4943,520.4943,519.627,520.4843,4767.0
2025-02-12 15:10:00,522.11,522.11,520.26,520.82,12474.0,520.4743,520.4743,518.6301,519.1884,12474.0
2025-02-12 15:20:00,521.17,522.36,520.31,522.23,13156.0,519.5373,520.7236,518.68,520.594,13156.0
2025-02-12 15:30:00,522.51,522.69,521.61,521.68,21880.0,520.8731,521.0525,519.9759,520.0457,21880.0
2025-02-12 15:40:00,522.03,522.15,514.74,515.38,28839.0,520.3946,520.5142,513.1274,513.7654,28839.0
2025-02-12 15:50:00,515.38,517.99,514.69,516.63,56800.0,513.7654,516.3672,513.0776,515.0115,56800.0
2025-02-13 09:30:00,522.87,525.55,521.5,522.13,9144.0,521.232,523.9036,519.8663,520.4943,9144.0
2025-02-13 09:40:00,521.0,521.77,518.85,519.38,6219.0,519.3678,520.1354,517.2246,517.7529,6219.0
2025-02-13 09:50:00,518.54,523.37,518.32,523.37,5633.0,516.9155,521.7304,516.6962,521.7304,5633.0
2025-02-13 10:00:00,523.15,523.15,520.56,520.79,12329.0,521.5111,521.5111,518.9292,519.1585,12329.0
2025-02-13 10:10:00,521.53,525.6,521.28,524.51,8574.0,519.8962,523.9534,519.6469,522.8668,8574.0
2025-02-13 10:20:00,524.96,524.96,522.7,524.05,9092.0,523.3154,523.3154,521.0625,522.4083,9092.0
2025-02-13 10:30:00,524.05,525.36,522.78,524.68,6280.0,522.4083,523.7142,521.1422,523.0363,6280.0
2025-02-13 10:40:00,524.77,526.59,524.74,525.06,4521.0,523.126,524.9403,523.0961,523.4151,4521.0
2025-02-13 10:50:00,526.27,526.59,523.21,523.67,9171.0,524.6213,524.9403,521.5709,522.0295,9171.0
2025-02-13 11:00:00,523.68,525.57,523.67,524.23,5525.0,522.0394,523.9235,522.0295,522.5877,5525.0
2025-02-13 11:10:00,524.87,525.01,523.8,524.91,4548.0,523.2257,523.3653,522.159,523.2656,4548.0
2025-02-13 11:20:00,524.67,524.94,523.25,524.57,8581.0,523.0263,523.2955,521.6108,522.9266,8581.0
2025-02-13 11:30:00,524.66,526.31,524.21,524.48,4675.0,523.0164,524.6612,522.5678,522.8369,4675.0
2025-02-13 11:40:00,524.73,526.51,524.43,526.44,4314.0,523.0861,524.8606,522.7871,524.7908,4314.0
2025-02-13 11:50:00,526.85,526.86,525.67,526.24,6329.0,525.1995,525.2095,524.0232,524.5914,6329.0
2025-02-13 12:00:00,526.14,528.84,525.73,528.49,6062.0,524.4917,527.1833,524.083,526.8344,6062.0
2025-02-13 12:10:00,528.49,528.59,527.24,527.25,4465.0,526.8344,526.934,525.5883,525.5982,4465.0
2025-02-13 12:20:00,527.8,531.7,527.6,531.49,20496.0,526.1465,530.0343,525.9471,529.825,20496.0
2025-02-13 12:30:00,531.15,531.24,528.82,529.17,2991.0,529.486,529.5757,527.1633,527.5122,2991.0
2025-02-13 12:40:00,528.92,528.92,527.94,528.14,3303.0,527.263,527.263,526.2861,526.4854,3303.0
2025-02-13 12:50:00,528.14,528.43,526.57,526.58,2016.0,526.4854,526.7745,524.9204,524.9303,2016.0
2025-02-13 13:00:00,526.53,526.96,526.26,526.52,5595.0,524.8805,525.3091,524.6113,524.8705,5595.0
2025-02-13 13:10:00,526.87,528.0,526.46,527.2,4571.0,525.2194,526.3459,524.8107,525.5484,4571.0
2025-02-13 13:20:00,527.4,527.94,527.24,527.68,3122.0,525.7478,526.2861,525.5883,526.0269,3122.0
2025-02-13 13:30:00,527.88,527.88,526.75,527.49,2964.0,526.2263,526.2263,525.0998,525.8375,2964.0
2025-02-13 13:40:00,527.37,527.37,525.78,526.77,2422.0,525.7179,525.7179,524.1328,525.1197,2422.0
2025-02-13 13:50:00,526.95,527.61,526.46,527.48,4631.0,525.2992,525.9571,524.8107,525.8275,4631.0
2025-02-13 14:00:00,527.48,527.5,526.2,526.82,3872.0,525.8275,525.8475,524.5515,525.1696,3872.0
2025-02-13 14:10:00,526.52,526.6,525.83,526.03,3496.0,524.8705,524.9503,524.1827,524.3821,3496.0
2025-02-13 14:20:00,525.87,526.0,524.75,525.58,2603.0,524.2226,524.3522,523.1061,523.9335,2603.0
2025-02-13 14:30:00,525.7,526.12,525.35,525.38,4285.0,524.0531,524.4718,523.7042,523.7341,4285.0
2025-02-13 14:40:00,525.35,525.9,525.29,525.34,2634.0,523.7042,524.2525,523.6444,523.6942,2634.0
2025-02-13 14:50:00,525.95,527.46,525.6,526.71,7597.0,524.3023,525.8076,523.9534,525.0599,7597.0
2025-02-13 15:00:00,527.01,527.25,526.0,526.68,4360.0,525.359,525.5982,524.3522,525.03,4360.0
2025-02-13 15:10:00,527.45,528.92,527.45,528.92,2401.0,525.7976,527.263,525.7976,527.263,2401.0
2025-02-13 15:20:00,529.2,529.36,527.65,527.74,8832.0,527.5421,527.7016,525.997,526.0867,8832.0
2025-02-13 15:30:00,528.11,529.51,527.68,528.4,8601.0,526.4555,527.8512,526.0269,526.7446,8601.0
2025-02-13 15:40:00,528.85,528.85,527.18,528.25,11023.0,527.1932,527.1932,525.5285,526.5951,11023.0
2025-02-13 15:50:00,528.5,532.11,527.65,531.43,31608.0,526.8443,530.443,525.997,529.7651,31608.0
2025-02-14 09:30:00,535.38,535.38,531.64,532.17,4526.0,533.7028,533.7028,529.9745,530.5028,4526.0
2025-02-14 09:40:00,532.57,533.28,530.07,530.8,5333.0,530.9016,531.6093,528.4094,529.1371,5333.0
2025-02-14 09:50:00,530.85,531.67,528.55,531.54,4138.0,529.187,530.0044,526.8942,529.8748,4138.0
2025-02-14 10:00:00,531.59,533.11,530.57,532.22,7481.0,529.9246,531.4399,528.9078,530.5527,7481.0
2025-02-14 10:10:00,532.22,532.67,530.63,530.88,6739.0,530.5527,531.0013,528.9676,529.2169,6739.0
2025-02-14 10:20:00,530.9,534.2,530.9,531.98,7526.0,529.2368,532.5265,529.2368,530.3134,7526.0
2025-02-14 10:30:00,531.97,531.97,528.73,528.74,8544.0,530.3035,530.3035,527.0736,527.0836,8544.0
2025-02-14 10:40:00,528.53,528.71,526.84,528.01,2855.0,526.8742,527.0537,525.1895,526.3559,2855.0
2025-02-14 10:50:00,528.93,530.06,528.01,528.86,4727.0,527.273,528.3994,526.3559,527.2032,4727.0
2025-02-14 11:00:00,528.44,530.06,528.43,530.06,6034.0,526.7845,528.3994,526.7745,528.3994,6034.0
2025-02-14 11:10:00,530.43,531.32,529.16,529.28,8783.0,528.7683,529.6555,527.5023,527.6219,8783.0
2025-02-14 11:20:00,529.28,529.55,528.41,529.17,3627.0,527.6219,527.891,526.7546,527.5122,3627.0
2025-02-14 11:30:00,529.43,529.47,528.88,529.17,7517.0,527.7714,527.8113,527.2231,527.5122,7517.0
2025-02-14 11:40:00,529.0,529.91,528.89,529.66,6894.0,527.3428,528.2499,527.2331,528.0007,6894.0
2025-02-14 11:50:00,529.66,530.33,528.99,530.33,5058.0,528.0007,528.6686,527.3328,528.6686,5058.0
2025-02-14 12:00:00,530.32,530.37,529.47,529.48,2655.0,528.6586,528.7085,527.8113,527.8213,2655.0
2025-02-14 12:10:00,529.47,530.94,529.45,530.81,4511.0,527.8113,529.2767,527.7913,529.1471,4511.0
2025-02-14 12:20:00,531.0,531.41,530.58,530.95,5475.0,529.3365,529.7452,528.9178,529.2866,5475.0
2025-02-14 12:30:00,530.71,530.72,530.03,530.04,2125.0,529.0474,529.0574,528.3695,528.3795,2125.0
2025-02-14 12:40:00,530.04,530.14,529.65,529.69,4840.0,528.3795,528.4792,527.9907,528.0306,4840.0
2025-02-14 12:50:00,529.67,529.67,528.65,528.87,2552.0,528.0107,528.0107,526.9939,527.2132,2552.0
2025-02-14 13:00:00,528.87,529.13,528.56,528.57,2200.0,527.2132,527.4723,526.9041,526.9141,2200.0
2025-02-14 13:10:00,528.46,529.56,528.46,529.46,5705.0,526.8044,527.901,526.8044,527.8013,5705.0
2025-02-14 13:20:00,529.67,530.29,529.61,530.14,9683.0,528.0107,528.6287,527.9508,528.4792,9683.0
2025-02-14 13:30:00,530.31,531.1,530.15,530.55,6841.0,528.6487,529.4362,528.4892,528.8879,6841.0
2025-02-14 13:40:00,530.97,532.14,530.89,532.1,2764.0,529.3066,530.4729,529.2268,530.433,2764.0
2025-02-14 13:50:00,531.98,531.98,531.38,531.63,1800.0,530.3134,530.3134,529.7153,529.9645,1800.0
2025-02-14 14:00:00,531.72,532.03,531.57,531.86,5109.0,530.0542,530.3633,529.9047,530.1938,5109.0
2025-02-14 14:10:00,531.61,532.38,531.61,531.95,3902.0,529.9446,530.7122,529.9446,530.2835,3902.0
2025-02-14 14:20:00,531.91,531.97,531.0,531.04,3943.0,530.2436,530.3035,529.3365,529.3764,3943.0
2025-02-14 14:30:00,531.18,531.9,530.83,530.88,3581.0,529.5159,530.2337,529.167,529.2169,3581.0
2025-02-14 14:40:00,530.87,531.18,529.82,529.88,2231.0,529.2069,529.5159,528.1602,528.22,2231.0
2025-02-14 14:50:00,529.96,530.44,529.06,529.47,7999.0,528.2997,528.7782,527.4026,527.8113,7999.0
2025-02-14 15:00:00,529.48,529.97,528.79,528.87,4231.0,527.8213,528.3097,527.1334,527.2132,4231.0
2025-02-14 15:10:00,528.79,528.79,528.13,528.74,5543.0,527.1334,527.1334,526.4755,527.0836,5543.0
2025-02-14 15:20:00,528.86,529.02,527.97,528.07,13236.0,527.2032,527.3627,526.316,526.4157,13236.0
2025-02-14 15:30:00,528.56,528.73,527.68,528.08,7051.0,526.9041,527.0736,526.0269,526.4256,7051.0
2025-02-14 15:40:00,528.08,528.16,525.73,526.02,10057.0,526.4256,526.5054,524.083,524.3721,10057.0
2025-02-14 15:50:00,525.73,527.72,525.43,526.98,35080.0,524.083,526.0668,523.7839,525.3291,35080.0
2025-02-18 09:30:00,532.7,532.83,529.15,531.06,10508.0,531.0312,531.1608,527.4923,529.3963,10508.0
2025-02-18 09:40:00,532.88,534.7,531.02,531.66,7877.0,531.2106,533.0249,529.3564,529.9944,7877.0
2025-02-18 09:50:00,531.66,532.85,530.56,531.74,10701.0,529.9944,531.1807,528.8979,530.0742,10701.0
2025-02-18 10:00:00,531.92,532.03,529.87,532.02,6856.0,530.2536,530.3633,528.21,530.3533,6856.0
2025-02-18 10:10:00,532.02,533.73,531.36,533.45,4671.0,530.3533,532.0579,529.6954,531.7788,4671.0
2025-02-18 10:20:00,533.45,536.94,533.43,536.31,4032.0,531.7788,535.2579,531.7589,534.6299,4032.0
2025-02-18 10:30:00,536.1,536.84,534.78,536.21,4229.0,534.4205,535.1582,533.1046,534.5302,4229.0
2025-02-18 10:40:00,536.87,539.0,536.86,539.0,4752.0,535.1881,537.3114,535.1781,537.3114,4752.0
2025-02-18 10:50:00,538.6,539.08,537.91,539.05,3612.0,536.9127,537.3912,536.2248,537.3613,3612.0
2025-02-18 11:00:00,539.75,539.75,537.35,538.69,2439.0,538.0591,538.0591,535.6666,537.0024,2439.0
2025-02-18 11:10:00,539.34,539.34,537.15,537.15,1800.0,537.6504,537.6504,535.4672,535.4672,1800.0
2025-02-18 11:20:00,537.15,537.15,535.36,536.84,5039.0,535.4672,535.4672,533.6828,535.1582,5039.0
2025-02-18 11:30:00,536.83,537.06,535.79,536.24,2234.0,535.1482,535.3775,534.1115,534.5601,2234.0
2025-02-18 11:40:00,536.17,537.6,536.16,537.51,3417.0,534.4903,535.9158,534.4803,535.8261,3417.0
2025-02-18 11:50:00,537.56,538.3,536.64,538.06,4934.0,535.8759,536.6136,534.9588,536.3744,4934.0
2025-02-18 12:00:00,538.06,538.19,537.6,538.18,1767.0,536.3744,536.504,535.9158,536.494,1767.0
2025-02-18 12:10:00,537.88,537.98,537.3,537.88,2784.0,536.1949,536.2946,535.6168,536.1949,2784.0
2025-02-18 12:20:00,537.83,537.83,536.67,536.73,1706.0,536.1451,536.1451,534.9887,535.0485,1706.0
2025-02-18 12:30:00,537.56,537.61,535.81,535.82,2134.0,535.8759,535.9258,534.1314,534.1414,2134.0
2025-02-18 12:40:00,536.47,537.07,535.73,537.06,3615.0,534.7894,535.3875,534.0517,535.3775,3615.0
2025-02-18 12:50:00,537.22,537.22,536.75,536.76,2212.0,535.537,535.537,535.0685,535.0784,2212.0
2025-02-18 13:00:00,536.76,536.77,536.58,536.58,1203.0,535.0784,535.0884,534.899,534.899,1203.0
2025-02-18 13:10:00,536.58,537.46,536.57,537.01,3435.0,534.899,535.7763,534.889,535.3277,3435.0
2025-02-18 13:20:00,537.01,537.54,536.83,537.3,4620.0,535.3277,535.856,535.1482,535.6168,4620.0
2025-02-18 13:30:00,537.38,539.3,537.38,539.07,4028.0,535.6965,537.6105,535.6965,537.3812,4028.0
2025-02-18 13:40:00,538.94,539.61,538.75,538.75,3429.0,537.2516,537.9195,537.0622,537.0622,3429.0
2025-02-18 13:50:00,538.55,538.76,537.51,537.51,2983.0,536.8628,537.0722,535.8261,535.8261,2983.0
2025-02-18 14:00:00,538.06,538.42,536.33,536.34,9429.0,536.3744,536.7332,534.6498,534.6598,9429.0
2025-02-18 14:10:00,536.54,536.81,535.03,535.03,4292.0,534.8591,535.1283,533.3539,533.3539,4292.0
2025-02-18 14:20:00,535.03,536.14,534.76,535.0,7034.0,533.3539,534.4604,533.0847,533.324,7034.0
2025-02-18 14:30:00,535.12,535.12,533.28,533.96,3672.0,533.4436,533.4436,531.6093,532.2872,3672.0
2025-02-18 14:40:00,533.72,534.37,531.94,531.99,5972.0,532.048,532.6959,530.2735,530.3234,5972.0
2025-02-18 14:50:00,532.01,533.04,531.87,532.75,5472.0,530.3433,531.3701,530.2038,531.081,5472.0
2025-02-18 15:00:00,532.04,532.66,531.39,531.39,3788.0,530.3732,530.9913,529.7253,529.7253,3788.0
2025-02-18 15:10:00,531.92,533.5,531.92,533.5,2737.0,530.2536,531.8287,530.2536,531.8287,2737.0
2025-02-18 15:20:00,533.28,533.97,532.7,533.38,7690.0,531.6093,532.2972,531.0312,531.709,7690.0
2025-02-18 15:30:00,533.38,533.8,532.88,532.91,6675.0,531.709,532.1277,531.2106,531.2405,6675.0
2025-02-18 15:40:00,532.91,533.03,531.59,532.38,13633.0,531.2405,531.3601,529.9246,530.7122,13633.0
2025-02-18 15:50:00,532.99,534.62,531.83,534.27,67130.0,531.3203,532.9451,530.1639,532.5962,67130.0
2025-02-19 09:30:00,527.33,530.48,525.32,527.01,5850.0,525.678,528.8181,523.6743,525.359,5850.0
2025-02-19 09:40:00,525.31,525.32,522.18,522.18,2075.0,523.6643,523.6743,520.5441,520.5441,2075.0
2025-02-19 09:50:00,521.31,524.2,521.31,522.77,2219.0,519.6768,522.5578,519.6768,521.1323,2219.0
2025-02-19 10:00:00,524.33,526.21,523.79,526.13,2073.0,522.6874,524.5615,522.1491,524.4817,2073.0
2025-02-19 10:10:00,525.64,526.73,525.64,526.73,1000.0,523.9933,525.0799,523.9933,525.0799,1000.0
2025-02-19 10:20:00,527.5,527.5,525.15,525.41,1600.0,525.8475,525.8475,523.5048,523.764,1600.0
2025-02-19 10:30:00,525.27,525.56,523.87,525.56,5387.0,523.6244,523.9135,522.2288,523.9135,5387.0
2025-02-19 10:40:00,525.55,525.55,522.95,523.45,2699.0,523.9036,523.9036,521.3117,521.8101,2699.0
2025-02-19 10:50:00,523.14,524.46,522.97,522.98,3100.0,521.5011,522.817,521.3316,521.3416,3100.0
2025-02-19 11:00:00,523.16,523.94,522.74,523.47,6286.0,521.5211,522.2986,521.1024,521.8301,6286.0
2025-02-19 11:10:00,522.66,522.66,522.07,522.35,1000.0,521.0226,521.0226,520.4345,520.7136,1000.0
2025-02-19 11:20:00,522.06,522.95,521.2,521.5,5412.0,520.4245,521.3117,519.5672,519.8663,5412.0
2025-02-19 11:30:00,521.31,522.89,521.19,521.9,5041.0,519.6768,521.2519,519.5572,520.265,5041.0
2025-02-19 11:40:00,520.77,522.4,520.62,522.37,3624.0,519.1385,520.7634,518.989,520.7335,3624.0
2025-02-19 11:50:00,521.95,522.88,520.8,521.0,5384.0,520.3148,521.2419,519.1684,519.3678,5384.0
2025-02-19 12:00:00,520.95,521.4,519.92,519.92,2466.0,519.318,519.7666,518.2912,518.2912,2466.0
2025-02-19 12:10:00,519.63,520.69,519.62,520.69,1305.0,518.0021,519.0588,517.9921,519.0588,1305.0
2025-02-19 12:20:00,520.71,521.22,520.53,520.55,867.0,519.0787,519.5871,518.8993,518.9192,867.0
2025-02-19 12:30:00,520.11,520.12,519.06,519.82,1719.0,518.4806,518.4906,517.4339,518.1915,1719.0
2025-02-19 12:40:00,519.4,519.41,518.23,518.25,1910.0,517.7728,517.7828,516.6065,516.6264,1910.0
2025-02-19 12:50:00,518.25,518.57,517.35,517.98,2822.0,516.6264,516.9454,515.7293,516.3573,2822.0
2025-02-19 13:00:00,517.46,517.61,517.46,517.61,1248.0,515.8389,515.9884,515.8389,515.9884,1248.0
2025-02-19 13:10:00,517.39,520.49,517.0,520.49,3892.0,515.7691,518.8594,515.3803,518.8594,3892.0
2025-02-19 13:20:00,519.99,520.95,519.96,520.95,2500.0,518.361,519.318,518.3311,519.318,2500.0
2025-02-19 13:30:00,520.98,521.63,520.95,521.46,2900.0,519.3479,519.9958,519.318,519.8264,2900.0
2025-02-19 13:40:00,521.11,521.22,520.69,520.92,2537.0,519.4775,519.5871,519.0588,519.2881,2537.0
2025-02-19 13:50:00,521.07,521.98,521.05,521.85,2510.0,519.4376,520.3447,519.4177,520.2152,2510.0
2025-02-19 14:00:00,521.7,521.7,520.65,521.02,2882.0,520.0656,520.0656,519.0189,519.3878,2882.0
2025-02-19 14:10:00,521.0,521.94,521.0,521.94,1400.0,519.3678,520.3049,519.3678,520.3049,1400.0
2025-02-19 14:20:00,521.94,521.99,521.94,521.99,900.0,520.3049,520.3547,520.3049,520.3547,900.0
2025-02-19 14:30:00,522.05,522.08,521.72,522.08,500.0,520.4145,520.4444,520.0856,520.4444,500.0
2025-02-19 14:40:00,521.72,521.77,521.56,521.69,1300.0,520.0856,520.1354,519.9261,520.0557,1300.0
2025-02-19 14:50:00,521.7,521.73,521.45,521.62,1200.0,520.0656,520.0955,519.8164,519.9859,1200.0
2025-02-19 15:00:00,521.6,521.61,520.32,520.44,2468.0,519.9659,519.9759,518.6899,518.8096,2468.0
2025-02-19 15:10:00,520.26,521.28,520.26,521.17,2015.0,518.6301,519.6469,518.6301,519.5373,2015.0
2025-02-19 15:20:00,521.18,521.9,520.9,521.76,2200.0,519.5473,520.265,519.2681,520.1254,2200.0
2025-02-19 15:30:00,521.95,522.48,521.74,522.14,1300.0,520.3148,520.8432,520.1055,520.5042,1300.0
2025-02-19 15:40:00,522.03,522.69,521.69,521.69,4244.0,520.3946,521.0525,520.0557,520.0557,4244.0
2025-02-19 15:50:00,521.68,522.14,520.05,520.96,33910.0,520.0457,520.5042,518.4208,519.3279,33910.0
2025-02-20 09:30:00,516.76,519.88,516.6,516.6,4785.0,515.1411,518.2513,514.9816,514.9816,4785.0
2025-02-20 09:40:00,514.51,516.35,514.01,515.05,3299.0,512.8981,514.7324,512.3997,513.4365,3299.0
2025-02-20 09:50:00,515.05,515.06,512.67,512.67,2968.0,513.4365,513.4464,511.0639,511.0639,2968.0
2025-02-20 10:00:00,512.62,512.8,507.11,507.12,5332.0,511.0141,511.1935,505.5213,505.5313,5332.0
2025-02-20 10:10:00,509.18,509.86,506.81,507.96,7332.0,507.5848,508.2627,505.2223,506.3687,7332.0
2025-02-20 10:20:00,507.87,510.35,507.54,510.35,9060.0,506.279,508.7512,505.95,508.7512,9060.0
2025-02-20 10:30:00,510.47,510.76,509.84,509.84,1742.0,508.8708,509.1599,508.2428,508.2428,1742.0
2025-02-20 10:40:00,510.41,510.98,509.78,509.84,13505.0,508.811,509.3792,508.183,508.2428,13505.0
2025-02-20 10:50:00,509.88,509.96,509.18,509.18,5357.0,508.2827,508.3624,507.5848,507.5848,5357.0
2025-02-20 11:00:00,508.97,509.29,507.72,508.6,14290.0,507.3755,507.6945,506.1294,507.0067,14290.0
2025-02-20 11:10:00,507.51,508.98,507.51,507.99,439.0,505.9201,507.3855,505.9201,506.3986,439.0
2025-02-20 11:20:00,508.23,508.42,507.84,508.42,926.0,506.6378,506.8272,506.249,506.8272,926.0
2025-02-20 11:30:00,508.48,508.48,505.95,506.79,11564.0,506.887,506.887,504.365,505.2023,11564.0
2025-02-20 11:40:00,506.75,507.79,506.75,507.75,1507.0,505.1625,506.1992,505.1625,506.1593,1507.0
2025-02-20 11:50:00,507.25,507.3,507.06,507.18,1062.0,505.6609,505.7107,505.4715,505.5911,1062.0
2025-02-20 12:00:00,507.52,507.8,506.93,507.8,4654.0,505.93,506.2092,505.3419,506.2092,4654.0
2025-02-20 12:10:00,507.8,508.17,507.52,507.79,2274.0,506.2092,506.578,505.93,506.1992,2274.0
2025-02-20 12:20:00,507.79,507.8,506.58,506.59,4702.0,506.1992,506.2092,504.993,505.003,4702.0
2025-02-20 12:30:00,505.92,507.35,505.58,506.62,3255.0,504.3351,505.7606,503.9961,505.0329,3255.0
2025-02-20 12:40:00,506.78,507.27,506.78,507.26,320.0,505.1924,505.6808,505.1924,505.6709,320.0
2025-02-20 12:50:00,506.29,506.29,505.0,505.0,2752.0,504.7039,504.7039,503.4179,503.4179,2752.0
2025-02-20 13:00:00,505.36,505.36,504.16,504.7,2512.0,503.7768,503.7768,502.5806,503.1189,2512.0
2025-02-20 13:10:00,504.82,504.82,502.01,502.01,9224.0,503.2385,503.2385,500.4373,500.4373,9224.0
2025-02-20 13:20:00,502.82,504.1,502.74,504.1,2354.0,501.2448,502.5208,501.165,502.5208,2354.0
2025-02-20 13:30:00,504.75,505.59,504.58,504.72,600.0,503.1687,504.0061,502.9993,503.1388,600.0
2025-02-20 13:40:00,505.01,505.01,504.58,504.59,300.0,503.4279,503.4279,502.9993,503.0092,300.0
2025-02-20 13:50:00,504.59,504.59,503.96,504.59,600.0,503.0092,503.0092,502.3812,503.0092,600.0
2025-02-20 14:00:00,504.62,504.74,504.01,504.03,2416.0,503.0391,503.1588,502.431,502.451,2416.0
2025-02-20 14:10:00,504.62,504.97,503.53,503.72,7383.0,503.0391,503.388,501.9525,502.142,7383.0
2025-02-20 14:20:00,503.91,504.06,502.09,502.09,5378.0,502.3314,502.4809,500.5171,500.5171,5378.0
2025-02-20 14:30:00,502.08,502.1,500.77,501.0,6146.0,500.5071,500.527,499.2012,499.4305,6146.0
2025-02-20 14:40:00,501.0,501.49,500.09,500.66,20717.0,499.4305,499.9189,498.5233,499.0915,20717.0
2025-02-20 14:50:00,500.98,501.38,500.17,501.34,13582.0,499.4105,499.8093,498.6031,499.7694,13582.0
2025-02-20 15:00:00,501.5,503.78,500.85,503.78,5902.0,499.9289,502.2018,499.2809,502.2018,5902.0
2025-02-20 15:10:00,502.95,504.23,501.74,504.16,4320.0,501.3744,502.6504,500.1682,502.5806,4320.0
2025-02-20 15:20:00,504.37,505.63,503.13,505.08,16209.0,502.7899,504.046,501.5538,503.4977,16209.0
2025-02-20 15:30:00,505.05,505.69,504.31,505.42,5138.0,503.4678,504.1058,502.7301,503.8366,5138.0
2025-02-20 15:40:00,505.36,506.37,504.75,506.35,10640.0,503.7768,504.7836,503.1687,504.7637,10640.0
2025-02-20 15:50:00,505.76,507.34,504.8,506.2,39337.0,504.1756,505.7506,503.2186,504.6142,39337.0
2025-02-21 09:30:00,511.23,511.23,504.43,505.25,15702.0,509.6284,509.6284,502.8497,503.6672,15702.0
2025-02-21 09:40:00,505.25,507.07,502.55,503.94,4520.0,503.6672,505.4815,500.9756,502.3613,4520.0
2025-02-21 09:50:00,503.63,504.54,502.06,503.31,2139.0,502.0522,502.9594,500.4872,501.7332,2139.0
2025-02-21 10:00:00,502.51,502.89,499.04,500.34,10910.0,500.9357,501.3146,497.4766,498.7725,10910.0
2025-02-21 10:10:00,500.34,502.58,500.34,502.58,1735.0,498.7725,501.0055,498.7725,501.0055,1735.0
2025-02-21 10:20:00,501.15,501.15,498.99,500.33,763.0,499.58,499.58,497.4268,498.7626,763.0
2025-02-21 10:30:00,499.5,501.12,499.5,499.64,1320.0,497.9352,499.5501,497.9352,498.0747,1320.0
2025-02-21 10:40:00,499.07,500.28,499.07,500.28,1350.0,497.5065,498.7127,497.5065,498.7127,1350.0
2025-02-21 10:50:00,500.0,500.99,498.92,500.87,10301.0,498.4336,499.4205,497.357,499.3009,10301.0
2025-02-21 11:00:00,500.29,500.29,497.59,497.59,4532.0,498.7227,498.7227,496.0312,496.0312,4532.0
2025-02-21 11:10:00,497.62,498.8,497.62,498.65,16460.0,496.0611,497.2374,496.0611,497.0878,16460.0
2025-02-21 11:20:00,498.65,499.62,498.65,499.21,3529.0,497.0878,498.0548,497.0878,497.6461,3529.0
2025-02-21 11:30:00,499.21,500.41,499.07,500.41,4482.0,497.6461,498.8423,497.5065,498.8423,4482.0
2025-02-21 11:40:00,500.95,501.46,499.8,500.2,2453.0,499.3806,499.889,498.2342,498.633,2453.0
2025-02-21 11:50:00,500.19,500.2,498.5,499.04,7495.0,498.623,498.633,496.9383,497.4766,7495.0
2025-02-21 12:00:00,498.27,499.44,498.27,498.76,11743.0,496.709,497.8754,496.709,497.1975,11743.0
2025-02-21 12:10:00,499.05,499.34,498.45,498.46,6341.0,497.4866,497.7757,496.8885,496.8984,6341.0
2025-02-21 12:20:00,498.12,498.2,497.24,497.68,3214.0,496.5595,496.6392,495.6823,496.1209,3214.0
2025-02-21 12:30:00,497.85,497.87,496.41,496.41,3690.0,496.2903,496.3103,494.8549,494.8549,3690.0
2025-02-21 12:40:00,496.53,497.0,495.86,495.99,562.0,494.9745,495.443,494.3066,494.4362,562.0
2025-02-21 12:50:00,495.45,495.45,494.08,494.15,2288.0,493.8979,493.8979,492.5322,492.6019,2288.0
2025-02-21 13:00:00,493.72,493.72,491.99,492.48,1003.0,492.1733,492.1733,490.4487,490.9372,1003.0
2025-02-21 13:10:00,492.12,492.12,490.06,490.06,3584.0,490.5783,490.5783,488.5247,488.5247,3584.0
2025-02-21 13:20:00,490.24,491.94,490.24,491.64,4317.0,488.7042,490.3989,488.7042,490.0998,4317.0
2025-02-21 13:30:00,490.96,491.49,490.96,491.49,4621.0,489.4219,489.9503,489.4219,489.9503,4621.0
2025-02-21 13:40:00,491.35,491.68,490.87,491.14,1215.0,489.8107,490.1397,489.3322,489.6014,1215.0
2025-02-21 13:50:00,491.58,491.85,490.48,490.48,2859.0,490.04,490.3091,488.9434,488.9434,2859.0
2025-02-21 14:00:00,490.21,490.84,490.21,490.29,762.0,488.6743,489.3023,488.6743,488.754,762.0
2025-02-21 14:10:00,490.46,490.46,489.46,490.31,4246.0,488.9235,488.9235,487.9266,488.774,4246.0
2025-02-21 14:20:00,489.86,489.86,489.16,489.16,1102.0,488.3254,488.3254,487.6276,487.6276,1102.0
2025-02-21 14:30:00,488.72,488.72,488.33,488.47,800.0,487.1889,487.1889,486.8002,486.9397,800.0
2025-02-21 14:40:00,488.4,488.94,487.67,488.09,2958.0,486.8699,487.4083,486.1422,486.5609,2958.0
2025-02-21 14:50:00,488.34,489.35,487.95,487.95,4492.0,486.8101,487.817,486.4214,486.4214,4492.0
2025-02-21 15:00:00,487.6,490.99,487.59,489.44,12602.0,486.0725,489.4518,486.0625,487.9067,12602.0
2025-02-21 15:10:00,489.29,490.85,489.28,490.0,14665.0,487.7572,489.3123,487.7472,488.4649,14665.0
2025-02-21 15:20:00,490.18,491.7,490.18,491.42,10772.0,488.6444,490.1596,488.6444,489.8805,10772.0
2025-02-21 15:30:00,491.43,492.08,491.18,491.38,8616.0,489.8905,490.5384,489.6412,489.8406,8616.0
2025-02-21 15:40:00,491.38,491.47,490.11,490.16,6985.0,489.8406,489.9303,488.5746,488.6244,6985.0
2025-02-21 15:50:00,490.58,490.89,489.08,489.84,39854.0,489.0431,489.3521,487.5478,488.3054,39854.0
2025-02-24 09:30:00,489.86,492.39,488.2,489.11,6442.0,488.3254,490.8474,486.6706,487.5777,6442.0
2025-02-24 09:40:00,488.0,489.56,486.32,488.54,8096.0,486.4712,488.0263,484.7965,487.0095,8096.0
2025-02-24 09:50:00,488.54,489.51,487.16,487.31,4593.0,487.0095,487.9765,485.6338,485.7834,4593.0
2025-02-24 10:00:00,488.28,490.6,488.0,489.31,6113.0,486.7503,489.0631,486.4712,487.7771,6113.0
2025-02-24 10:10:00,489.3,490.97,488.28,489.08,14255.0,487.7671,489.4319,486.7503,487.5478,14255.0
2025-02-24 10:20:00,489.0,490.18,487.35,487.36,8546.0,487.4681,488.6444,485.8232,485.8332,8546.0
2025-02-24 10:30:00,487.16,488.43,486.84,487.99,2495.0,485.6338,486.8999,485.3148,486.4612,2495.0
2025-02-24 10:40:00,488.66,488.97,488.05,488.37,3303.0,487.1291,487.4382,486.521,486.84,3303.0
2025-02-24 10:50:00,488.93,489.27,486.41,487.21,9922.0,487.3983,487.7372,484.8862,485.6837,9922.0
2025-02-24 11:00:00,487.92,488.91,487.56,488.53,3843.0,486.3914,487.3783,486.0326,486.9995,3843.0
2025-02-24 11:10:00,488.42,489.4,488.42,489.1,2471.0,486.8899,487.8668,486.8899,487.5678,2471.0
2025-02-24 11:20:00,489.71,491.12,489.38,491.12,7390.0,488.1758,489.5814,487.8469,489.5814,7390.0
2025-02-24 11:30:00,491.12,491.7,489.82,490.15,5143.0,489.5814,490.1596,488.2855,488.6145,5143.0
2025-02-24 11:40:00,490.14,491.53,490.14,491.37,5924.0,488.6045,489.9901,488.6045,489.8306,5924.0
2025-02-24 11:50:00,491.37,491.75,490.94,491.36,7960.0,489.8306,490.2095,489.402,489.8207,7960.0
2025-02-24 12:00:00,491.36,493.03,491.36,492.61,11713.0,489.8207,491.4854,489.8207,491.0668,11713.0
2025-02-24 12:10:00,492.68,494.13,492.67,493.9,8219.0,491.1365,492.582,491.1266,492.3527,8219.0
2025-02-24 12:20:00,494.24,494.93,493.7,493.7,6747.0,492.6917,493.3795,492.1533,492.1533,6747.0
2025-02-24 12:30:00,493.7,493.7,492.95,493.41,2947.0,492.1533,492.1533,491.4057,491.8643,2947.0
2025-02-24 12:40:00,493.41,494.48,493.41,494.21,2804.0,491.8643,492.9309,491.8643,492.6617,2804.0
2025-02-24 12:50:00,494.21,494.21,493.15,493.26,10023.0,492.6617,492.6617,491.6051,491.7147,10023.0
2025-02-24 13:00:00,493.42,494.16,492.84,494.14,6050.0,491.8742,492.6119,491.296,492.592,6050.0
2025-02-24 13:10:00,493.94,493.94,493.14,493.14,2498.0,492.3926,492.3926,491.5951,491.5951,2498.0
2025-02-24 13:20:00,493.14,493.14,492.31,492.63,2783.0,491.5951,491.5951,490.7677,491.0867,2783.0
2025-02-24 13:30:00,492.55,492.95,491.87,492.72,9770.0,491.0069,491.4057,490.3291,491.1764,9770.0
2025-02-24 13:40:00,492.91,493.16,491.88,491.88,2040.0,491.3658,491.615,490.339,490.339,2040.0
2025-02-24 13:50:00,492.68,492.68,491.69,491.78,1952.0,491.1365,491.1365,490.1496,490.2394,1952.0
2025-02-24 14:00:00,492.24,492.66,492.18,492.18,4038.0,490.6979,491.1166,490.6381,490.6381,4038.0
2025-02-24 14:10:00,492.32,492.32,491.91,491.91,1729.0,490.7777,490.7777,490.369,490.369,1729.0
2025-02-24 14:20:00,491.9,493.0,491.9,492.51,3624.0,490.359,491.4555,490.359,490.9671,3624.0
2025-02-24 14:30:00,492.64,492.8,492.37,492.51,4011.0,491.0967,491.2562,490.8275,490.9671,4011.0
2025-02-24 14:40:00,492.76,492.98,492.23,492.72,3920.0,491.2163,491.4356,490.6879,491.1764,3920.0
2025-02-24 14:50:00,492.72,493.0,492.46,493.0,5267.0,491.1764,491.4555,490.9172,491.4555,5267.0
2025-02-24 15:00:00,493.0,493.1,492.42,492.63,6417.0,491.4555,491.5552,490.8774,491.0867,6417.0
2025-02-24 15:10:00,492.59,492.83,492.03,492.5,7478.0,491.0468,491.2861,490.4886,490.9571,7478.0
2025-02-24 15:20:00,492.66,493.04,492.53,492.67,6156.0,491.1166,491.4954,490.987,491.1266,6156.0
2025-02-24 15:30:00,492.68,493.51,492.68,493.09,7970.0,491.1365,491.9639,491.1365,491.5453,7970.0
2025-02-24 15:40:00,493.3,493.3,491.92,492.9,10170.0,491.7546,491.7546,490.3789,491.3558,10170.0
2025-02-24 15:50:00,492.5,492.5,490.24,490.87,22841.0,490.9571,490.9571,488.7042,489.3322,22841.0
2025-02-25 09:30:00,492.49,495.85,488.46,494.0,14245.0,490.9471,494.2966,486.9298,492.4524,14245.0
2025-02-25 09:40:00,495.05,495.58,492.52,493.01,11662.0,493.4991,494.0275,490.977,491.4655,11662.0
2025-02-25 09:50:00,493.7,493.88,491.11,491.11,9808.0,492.1533,492.3328,489.5715,489.5715,9808.0
2025-02-25 10:00:00,490.63,491.19,486.17,486.97,16630.0,489.093,489.6512,484.6469,485.4444,16630.0
2025-02-25 10:10:00,487.5,488.48,486.26,486.26,17609.0,485.9728,486.9497,484.7367,484.7367,17609.0
2025-02-25 10:20:00,486.2,486.78,485.27,486.76,14962.0,484.6768,485.255,483.7498,485.2351,14962.0
2025-02-25 10:30:00,486.0,486.26,484.18,485.1,22048.0,484.4775,484.7367,482.6632,483.5803,22048.0
2025-02-25 10:40:00,484.21,489.31,484.19,488.61,5644.0,482.6931,487.7771,482.6731,487.0793,5644.0
2025-02-25 10:50:00,488.61,491.72,488.6,490.03,6977.0,487.0793,490.1795,487.0693,488.4948,6977.0
2025-02-25 11:00:00,490.03,491.06,489.17,490.84,7111.0,488.4948,489.5216,487.6375,489.3023,7111.0
2025-02-25 11:10:00,491.4,491.82,490.27,490.34,8223.0,489.8605,490.2792,488.7341,488.8039,8223.0
2025-02-25 11:20:00,490.8,490.8,488.78,489.04,5475.0,489.2624,489.2624,487.2488,487.5079,5475.0
2025-02-25 11:30:00,489.23,489.23,488.25,489.05,3439.0,487.6973,487.6973,486.7204,487.5179,3439.0
2025-02-25 11:40:00,489.05,489.09,486.93,488.12,3849.0,487.5179,487.5578,485.4046,486.5908,3849.0
2025-02-25 11:50:00,487.59,488.13,486.71,488.13,4954.0,486.0625,486.6008,485.1852,486.6008,4954.0
2025-02-25 12:00:00,487.63,488.1,486.67,488.1,3859.0,486.1024,486.5709,485.1454,486.5709,3859.0
2025-02-25 12:10:00,488.32,488.65,488.2,488.65,2936.0,486.7902,487.1192,486.6706,487.1192,2936.0
2025-02-25 12:20:00,488.65,488.7,488.19,488.61,2965.0,487.1192,487.169,486.6606,487.0793,2965.0
2025-02-25 12:30:00,488.61,490.72,488.6,490.61,6767.0,487.0793,489.1827,487.0693,489.073,6767.0
2025-02-25 12:40:00,490.67,490.8,490.31,490.63,6172.0,489.1328,489.2624,488.774,489.093,6172.0
2025-02-25 12:50:00,490.52,491.19,490.44,490.83,4987.0,488.9833,489.6512,488.9036,489.2923,4987.0
2025-02-25 13:00:00,491.08,492.31,491.03,492.19,10805.0,489.5416,490.7677,489.4917,490.6481,10805.0
2025-02-25 13:10:00,492.11,492.51,491.18,491.47,5765.0,490.5683,490.9671,489.6412,489.9303,5765.0
2025-02-25 13:20:00,491.45,492.79,490.74,490.74,13430.0,489.9104,491.2462,489.2026,489.2026,13430.0
2025-02-25 13:30:00,490.97,492.11,490.97,492.09,3118.0,489.4319,490.5683,489.4319,490.5484,3118.0
2025-02-25 13:40:00,492.08,492.22,491.94,492.22,1772.0,490.5384,490.678,490.3989,490.678,1772.0
2025-02-25 13:50:00,492.21,492.21,491.12,491.43,5455.0,490.668,490.668,489.5814,489.8905,5455.0
2025-02-25 14:00:00,491.33,491.53,490.44,490.53,3352.0,489.7908,489.9901,488.9036,488.9933,3352.0
2025-02-25 14:10:00,490.28,490.39,488.76,489.77,4725.0,488.7441,488.8537,487.2288,488.2357,4725.0
2025-02-25 14:20:00,489.16,490.03,489.16,489.81,2186.0,487.6276,488.4948,487.6276,488.2755,2186.0
2025-02-25 14:30:00,489.78,491.05,489.77,491.05,5211.0,488.2456,489.5116,488.2357,489.5116,5211.0
2025-02-25 14:40:00,491.61,492.61,491.08,491.8,5880.0,490.0699,491.0668,489.5416,490.2593,5880.0
2025-02-25 14:50:00,491.73,493.14,491.39,492.22,18219.0,490.1895,491.5951,489.8506,490.678,18219.0
2025-02-25 15:00:00,492.23,493.13,491.21,492.18,10696.0,490.6879,491.5851,489.6711,490.6381,10696.0
2025-02-25 15:10:00,492.67,493.22,492.21,493.06,6624.0,491.1266,491.6748,490.668,491.5153,6624.0
2025-02-25 15:20:00,493.02,494.07,492.98,492.98,5016.0,491.4755,492.5222,491.4356,491.4356,5016.0
2025-02-25 15:30:00,492.99,493.08,490.28,490.86,9656.0,491.4456,491.5353,488.7441,489.3222,9656.0
2025-02-25 15:40:00,490.47,491.92,490.19,491.22,12493.0,488.9335,490.3789,488.6543,489.6811,12493.0
2025-02-25 15:50:00,491.43,491.57,489.4,490.2,56243.0,489.8905,490.03,487.8668,488.6643,56243.0
2025-02-26 09:30:00,491.45,494.37,489.42,492.65,11655.0,489.9104,492.8212,487.8868,491.1066,11655.0
2025-02-26 09:40:00,492.65,494.84,491.14,494.83,8892.0,491.1066,493.2898,489.6014,493.2798,8892.0
2025-02-26 09:50:00,494.99,496.81,493.74,496.35,16494.0,493.4393,495.2536,492.1932,494.795,16494.0
2025-02-26 10:00:00,496.0,497.5,495.14,497.23,9258.0,494.4461,495.9414,493.5888,495.6723,9258.0
2025-02-26 10:10:00,496.93,498.31,496.92,497.94,8486.0,495.3732,496.7489,495.3633,496.3801,8486.0
2025-02-26 10:20:00,497.99,498.0,495.62,495.73,15435.0,496.4299,496.4399,494.0673,494.177,15435.0
2025-02-26 10:30:00,496.24,497.66,495.18,495.19,10980.0,494.6854,496.1009,493.6287,493.6387,10980.0
2025-02-26 10:40:00,495.71,496.42,495.42,495.46,5622.0,494.157,494.8648,493.868,493.9078,5622.0
2025-02-26 10:50:00,495.46,496.15,495.24,495.95,6982.0,493.9078,494.5957,493.6885,494.3963,6982.0
2025-02-26 11:00:00,495.95,496.26,495.25,496.06,4400.0,494.3963,494.7053,493.6985,494.5059,4400.0
2025-02-26 11:10:00,496.31,497.0,495.18,496.25,14136.0,494.7552,495.443,493.6287,494.6954,14136.0
2025-02-26 11:20:00,496.06,496.29,495.25,495.27,5404.0,494.5059,494.7352,493.6985,493.7184,5404.0
2025-02-26 11:30:00,494.81,495.83,494.48,495.74,5696.0,493.2599,494.2767,492.9309,494.187,5696.0
2025-02-26 11:40:00,495.72,496.58,495.12,496.38,3760.0,494.167,495.0243,493.5689,494.8249,3760.0
2025-02-26 11:50:00,496.3,496.39,495.08,495.09,4737.0,494.7452,494.8349,493.529,493.539,4737.0
2025-02-26 12:00:00,495.44,495.6,494.98,495.32,5282.0,493.8879,494.0474,493.4293,493.7683,5282.0
2025-02-26 12:10:00,495.29,496.94,495.26,495.82,7716.0,493.7384,495.3832,493.7085,494.2667,7716.0
2025-02-26 12:20:00,495.82,496.61,495.42,496.6,7738.0,494.2667,495.0542,493.868,495.0443,7738.0
2025-02-26 12:30:00,496.95,497.0,494.64,494.67,5824.0,495.3932,495.443,493.0904,493.1203,5824.0
2025-02-26 12:40:00,495.05,495.95,494.36,494.83,10766.0,493.4991,494.3963,492.8113,493.2798,10766.0
2025-02-26 12:50:00,494.83,495.72,494.55,495.27,13497.0,493.2798,494.167,493.0007,493.7184,13497.0
2025-02-26 13:00:00,495.11,495.33,494.17,494.52,3623.0,493.5589,493.7782,492.6219,492.9708,3623.0
2025-02-26 13:10:00,494.52,494.74,494.12,494.47,3821.0,492.9708,493.1901,492.572,492.9209,3821.0
2025-02-26 13:20:00,494.5,495.34,494.02,494.45,4326.0,492.9508,493.7882,492.4723,492.901,4326.0
2025-02-26 13:30:00,494.2,494.9,494.1,494.14,5696.0,492.6518,493.3496,492.5521,492.592,5696.0
2025-02-26 13:40:00,494.14,494.24,492.51,492.67,4688.0,492.592,492.6917,490.9671,491.1266,4688.0
2025-02-26 13:50:00,492.67,492.67,491.75,492.11,5691.0,491.1266,491.1266,490.2095,490.5683,5691.0
2025-02-26 14:00:00,492.11,492.92,491.85,492.3,5977.0,490.5683,491.3758,490.3091,490.7577,5977.0
2025-02-26 14:10:00,492.62,493.62,492.3,493.62,4868.0,491.0767,492.0736,490.7577,492.0736,4868.0
2025-02-26 14:20:00,493.61,494.08,493.48,493.7,7765.0,492.0636,492.5322,491.934,492.1533,7765.0
2025-02-26 14:30:00,493.41,493.78,493.35,493.54,3679.0,491.8643,492.2331,491.8044,491.9938,3679.0
2025-02-26 14:40:00,493.47,493.99,493.47,493.9,5799.0,491.9241,492.4424,491.9241,492.3527,5799.0
2025-02-26 14:50:00,493.89,494.7,492.55,492.55,10949.0,492.3427,493.1502,491.0069,491.0069,10949.0
2025-02-26 15:00:00,492.52,493.45,492.52,493.44,6020.0,490.977,491.9041,490.977,491.8942,6020.0
2025-02-26 15:10:00,493.31,493.69,492.68,492.68,8216.0,491.7646,492.1434,491.1365,491.1365,8216.0
2025-02-26 15:20:00,492.68,494.0,492.68,492.86,5768.0,491.1365,492.4524,491.1365,491.316,5768.0
2025-02-26 15:30:00,493.13,494.12,492.71,493.48,13098.0,491.5851,492.572,491.1664,491.934,13098.0
2025-02-26 15:40:00,493.48,494.13,492.6,492.81,10224.0,491.934,492.582,491.0568,491.2661,10224.0
2025-02-26 15:50:00,492.81,492.81,490.03,491.13,55724.0,491.2661,491.2661,488.4948,489.5914,55724.0
2025-02-27 09:30:00,489.05,491.1,488.2,491.1,7414.0,487.5179,489.5615,486.6706,489.5615,7414.0
2025-02-27 09:40:00,491.64,493.23,490.1,492.99,7323.0,490.0998,491.6848,488.5646,491.4456,7323.0
2025-02-27 09:50:00,492.99,494.2,490.91,490.91,4486.0,491.4456,492.6518,489.3721,489.3721,4486.0
2025-02-27 10:00:00,490.51,491.8,490.44,491.24,3205.0,488.9733,490.2593,488.9036,489.701,3205.0
2025-02-27 10:10:00,492.0,493.16,491.91,492.6,7849.0,490.4587,491.615,490.369,491.0568,7849.0
2025-02-27 10:20:00,492.41,493.58,492.34,493.22,20196.0,490.8674,492.0337,490.7976,491.6748,20196.0
2025-02-27 10:30:00,493.17,493.17,490.81,492.09,5414.0,491.625,491.625,489.2724,490.5484,5414.0
2025-02-27 10:40:00,492.75,492.75,491.36,491.36,13129.0,491.2063,491.2063,489.8207,489.8207,13129.0
2025-02-27 10:50:00,491.36,492.03,491.36,491.66,7501.0,489.8207,490.4886,489.8207,490.1197,7501.0
2025-02-27 11:00:00,491.39,492.02,491.39,491.99,4748.0,489.8506,490.4786,489.8506,490.4487,4748.0
2025-02-27 11:10:00,491.69,492.69,491.4,492.12,4928.0,490.1496,491.1465,489.8605,490.5783,4928.0
2025-02-27 11:20:00,492.97,492.97,491.54,491.91,4246.0,491.4256,491.4256,490.0001,490.369,4246.0
2025-02-27 11:30:00,492.17,492.35,491.57,491.81,4004.0,490.6281,490.8076,490.03,490.2693,4004.0
2025-02-27 11:40:00,491.82,492.49,491.64,491.64,5652.0,490.2792,490.9471,490.0998,490.0998,5652.0
2025-02-27 11:50:00,491.64,491.64,490.3,490.3,1500.0,490.0998,490.0998,488.764,488.764,1500.0
2025-02-27 12:00:00,490.55,490.9,490.3,490.3,2304.0,489.0132,489.3621,488.764,488.764,2304.0
2025-02-27 12:10:00,489.69,489.83,489.1,489.13,3645.0,488.1559,488.2955,487.5678,487.5977,3645.0
2025-02-27 12:20:00,489.55,490.86,489.54,490.86,3989.0,488.0163,489.3222,488.0064,489.3222,3989.0
2025-02-27 12:30:00,491.34,491.66,490.85,491.39,1434.0,489.8007,490.1197,489.3123,489.8506,1434.0
2025-02-27 12:40:00,490.61,490.93,489.88,490.31,2923.0,489.073,489.392,488.3453,488.774,2923.0
2025-02-27 12:50:00,490.32,490.99,490.09,490.78,3044.0,488.7839,489.4518,488.5547,489.2425,3044.0
2025-02-27 13:00:00,491.07,491.23,490.62,490.73,1946.0,489.5316,489.6911,489.083,489.1926,1946.0
2025-02-27 13:10:00,491.25,491.77,491.25,491.39,2972.0,489.711,490.2294,489.711,489.8506,2972.0
2025-02-27 13:20:00,491.39,491.39,490.82,490.82,2037.0,489.8506,489.8506,489.2824,489.2824,2037.0
2025-02-27 13:30:00,490.82,491.53,490.7,491.39,2160.0,489.2824,489.9901,489.1627,489.8506,2160.0
2025-02-27 13:40:00,491.49,491.52,491.06,491.38,1595.0,489.9503,489.9802,489.5216,489.8406,1595.0
2025-02-27 13:50:00,490.99,491.5,490.35,490.35,1909.0,489.4518,489.9602,488.8138,488.8138,1909.0
2025-02-27 14:00:00,490.63,491.96,490.59,490.88,7866.0,489.093,490.4188,489.0531,489.3422,7866.0
2025-02-27 14:10:00,490.77,490.94,489.98,490.05,3056.0,489.2325,489.402,488.445,488.5148,3056.0
2025-02-27 14:20:00,490.2,490.24,488.45,488.46,3566.0,488.6643,488.7042,486.9198,486.9298,3566.0
2025-02-27 14:30:00,488.42,488.42,486.35,486.48,3033.0,486.8899,486.8899,484.8264,484.956,3033.0
2025-02-27 14:40:00,486.41,487.24,485.82,487.24,4636.0,484.8862,485.7136,484.298,485.7136,4636.0
2025-02-27 14:50:00,487.34,487.93,487.01,487.12,5778.0,485.8133,486.4014,485.4843,485.594,5778.0
2025-02-27 15:00:00,487.12,487.12,484.86,484.86,5453.0,485.594,485.594,483.341,483.341,5453.0
2025-02-27 15:10:00,485.25,485.77,485.05,485.7,6254.0,483.7298,484.2482,483.5304,484.1784,6254.0
2025-02-27 15:20:00,485.46,486.34,484.16,484.64,5832.0,483.9392,484.8164,482.6432,483.1217,5832.0
2025-02-27 15:30:00,484.64,485.74,484.64,485.12,6641.0,483.1217,484.2183,483.1217,483.6002,6641.0
2025-02-27 15:40:00,485.12,485.12,484.26,485.09,5938.0,483.6002,483.6002,482.7429,483.5703,5938.0
2025-02-27 15:50:00,485.61,485.61,482.14,482.34,23932.0,484.0887,484.0887,480.6296,480.8289,23932.0
2025-02-28 09:30:00,486.37,488.89,483.76,485.14,6770.0,484.8463,487.3584,482.2445,483.6202,6770.0
2025-02-28 09:40:00,484.47,484.47,480.14,480.14,8595.0,482.9523,482.9523,478.6358,478.6358,8595.0
2025-02-28 09:50:00,480.07,481.99,479.3,481.0,6296.0,478.566,480.48,477.7985,479.4931,6296.0
2025-02-28 10:00:00,482.61,483.34,481.2,482.49,5745.0,481.0981,481.8258,479.6925,480.9785,5745.0
2025-02-28 10:10:00,483.36,483.42,481.14,481.15,2507.0,481.8457,481.9055,479.6327,479.6427,2507.0
2025-02-28 10:20:00,481.14,483.49,480.9,483.41,5832.0,479.6327,481.9753,479.3934,481.8956,5832.0
2025-02-28 10:30:00,483.42,486.2,483.22,483.85,6315.0,481.9055,484.6768,481.7062,482.3342,6315.0
2025-02-28 10:40:00,483.85,484.03,483.1,483.92,3272.0,482.3342,482.5136,481.5865,482.404,3272.0
2025-02-28 10:50:00,484.69,485.0,484.03,484.81,1752.0,483.1716,483.4806,482.5136,483.2912,1752.0
2025-02-28 11:00:00,484.81,484.95,484.33,484.61,1257.0,483.2912,483.4308,482.8127,483.0918,1257.0
2025-02-28 11:10:00,484.87,485.74,483.01,484.65,23266.0,483.351,484.2183,481.4968,483.1317,23266.0
2025-02-28 11:20:00,484.73,485.86,484.29,484.65,4727.0,483.2114,484.3379,482.7728,483.1317,4727.0
2025-02-28 11:30:00,483.86,484.42,483.7,483.74,4241.0,482.3442,482.9024,482.1847,482.2245,4241.0
2025-02-28 11:40:00,483.65,485.03,483.24,485.03,4818.0,482.1348,483.5105,481.7261,483.5105,4818.0
2025-02-28 11:50:00,484.89,485.42,483.75,484.14,2662.0,483.3709,483.8993,482.2345,482.6233,2662.0
2025-02-28 12:00:00,484.47,484.8,482.97,483.0,5280.0,482.9523,483.2812,481.457,481.4869,5280.0
2025-02-28 12:10:00,483.26,484.1,482.72,483.42,11999.0,481.746,482.5834,481.2077,481.9055,11999.0
2025-02-28 12:20:00,483.0,483.22,482.33,482.34,4568.0,481.4869,481.7062,480.819,480.8289,4568.0
2025-02-28 12:30:00,482.22,482.22,480.34,480.84,3749.0,480.7093,480.7093,478.8352,479.3336,3749.0
2025-02-28 12:40:00,481.14,481.67,479.7,480.02,3952.0,479.6327,480.161,478.1972,478.5162,3952.0
2025-02-28 12:50:00,480.05,480.39,478.44,478.44,9096.0,478.5461,478.885,476.9411,476.9411,9096.0
2025-02-28 13:00:00,478.57,479.08,477.68,478.09,5118.0,477.0707,477.5791,476.1835,476.5922,5118.0
2025-02-28 13:10:00,478.09,478.09,475.73,475.73,10210.0,476.5922,476.5922,474.2396,474.2396,10210.0
2025-02-28 13:20:00,475.98,477.51,475.33,477.51,12255.0,474.4889,476.0141,473.8409,476.0141,12255.0
2025-02-28 13:30:00,477.69,478.78,476.76,477.82,6077.0,476.1935,477.2801,475.2664,476.3231,6077.0
2025-02-28 13:40:00,478.42,478.42,476.48,476.66,7828.0,476.9212,476.9212,474.9873,475.1667,7828.0
2025-02-28 13:50:00,476.64,477.51,475.53,475.53,10611.0,475.1468,476.0141,474.0403,474.0403,10611.0
2025-02-28 14:00:00,475.1,476.81,475.1,476.52,6618.0,473.6116,475.3163,473.6116,475.0272,6618.0
2025-02-28 14:10:00,476.71,477.87,476.67,477.87,4133.0,475.2166,476.3729,475.1767,476.3729,4133.0
2025-02-28 14:20:00,478.09,478.12,477.06,477.39,2857.0,476.5922,476.6222,475.5655,475.8944,2857.0
2025-02-28 14:30:00,477.63,478.09,477.56,477.81,2616.0,476.1337,476.5922,476.0639,476.3131,2616.0
2025-02-28 14:40:00,477.49,478.97,477.46,478.97,9588.0,475.9941,477.4695,475.9642,477.4695,9588.0
2025-02-28 14:50:00,479.14,479.69,479.01,479.69,6872.0,477.639,478.1872,477.5094,478.1872,6872.0
2025-02-28 15:00:00,479.36,480.41,479.36,479.92,5554.0,477.8583,478.905,477.8583,478.4165,5554.0
2025-02-28 15:10:00,480.0,480.28,479.29,479.69,9634.0,478.4963,478.7754,477.7885,478.1872,9634.0
2025-02-28 15:20:00,479.49,480.69,478.81,480.38,12851.0,477.9879,479.1841,477.31,478.8751,12851.0
2025-02-28 15:30:00,480.28,480.29,477.82,478.92,12743.0,478.7754,478.7854,476.3231,477.4196,12743.0
2025-02-28 15:40:00,479.13,480.09,478.92,479.86,17661.0,477.629,478.586,477.4196,478.3567,17661.0
2025-02-28 15:50:00,480.4,483.46,480.03,482.95,58937.0,478.895,481.9454,478.5262,481.437,58937.0
2025-03-03 09:30:00,486.45,490.0,486.45,488.07,6907.0,485.7415,489.2863,485.7415,487.3591,6907.0
2025-03-03 09:40:00,489.5,489.5,486.4,487.85,7389.0,488.787,488.787,485.6916,487.1395,7389.0
2025-03-03 09:50:00,486.96,487.44,485.8,486.11,6508.0,486.2507,486.73,485.0924,485.402,6508.0
2025-03-03 10:00:00,484.74,485.9,483.0,484.0,6794.0,484.034,485.1923,482.2965,483.2951,6794.0
2025-03-03 10:10:00,484.42,484.42,482.22,482.52,3008.0,483.7144,483.7144,481.5177,481.8172,3008.0
2025-03-03 10:20:00,483.17,485.23,482.91,484.0,19236.0,482.4663,484.5233,482.2066,483.2951,19236.0
2025-03-03 10:30:00,483.65,484.1,481.76,483.9,5087.0,482.9456,483.3949,481.0583,483.1952,5087.0
2025-03-03 10:40:00,482.07,483.98,481.63,481.64,1712.0,481.3679,483.2751,480.9285,480.9385,1712.0
2025-03-03 10:50:00,481.01,482.05,479.16,479.83,2835.0,480.3094,481.3479,478.4621,479.1311,2835.0
2025-03-03 11:00:00,480.0,480.01,478.42,478.43,2224.0,479.3009,479.3109,477.7232,477.7332,2224.0
2025-03-03 11:10:00,479.2,479.67,478.07,479.15,3840.0,478.5021,478.9714,477.3737,478.4521,3840.0
2025-03-03 11:20:00,479.25,480.01,478.63,478.63,2211.0,478.552,479.3109,477.9329,477.9329,2211.0
2025-03-03 11:30:00,478.59,478.76,477.73,477.8,3111.0,477.8929,478.0627,477.0342,477.1041,3111.0
2025-03-03 11:40:00,477.5,479.48,477.5,479.48,5199.0,476.8045,478.7816,476.8045,478.7816,5199.0
2025-03-03 11:50:00,479.63,480.79,479.62,480.53,2115.0,478.9314,480.0897,478.9214,479.8301,2115.0
2025-03-03 12:00:00,480.44,481.04,480.23,480.54,4164.0,479.7402,480.3394,479.5305,479.8401,4164.0
2025-03-03 12:10:00,480.05,481.35,480.05,481.35,1741.0,479.3508,480.6489,479.3508,480.6489,1741.0
2025-03-03 12:20:00,481.36,481.71,480.58,480.58,1030.0,480.6589,481.0084,479.88,479.88,1030.0
2025-03-03 12:30:00,480.48,481.0,480.03,480.29,1311.0,479.7802,480.2994,479.3308,479.5905,1311.0
2025-03-03 12:40:00,480.42,481.02,479.73,479.84,3418.0,479.7203,480.3194,479.0313,479.1411,3418.0
2025-03-03 12:50:00,479.93,479.96,478.05,478.34,5800.0,479.231,479.2609,477.3537,477.6433,5800.0
2025-03-03 13:00:00,478.3,478.86,477.36,477.67,5037.0,477.6034,478.1625,476.6647,476.9743,5037.0
2025-03-03 13:10:00,477.7,478.3,477.57,478.15,7168.0,477.0042,477.6034,476.8744,477.4536,7168.0
2025-03-03 13:20:00,478.15,478.15,476.55,476.57,9007.0,477.4536,477.4536,475.8559,475.8759,9007.0
2025-03-03 13:30:00,476.54,476.87,475.88,476.12,6284.0,475.8459,476.1754,475.1869,475.4265,6284.0
2025-03-03 13:40:00,476.18,477.99,476.17,477.99,4026.0,475.4864,477.2938,475.4765,477.2938,4026.0
2025-03-03 13:50:00,477.6,477.62,476.65,476.7,2572.0,476.9044,476.9244,475.9558,476.0057,2572.0
2025-03-03 14:00:00,476.92,477.38,476.39,476.73,3625.0,476.2254,476.6847,475.6961,476.0356,3625.0
2025-03-03 14:10:00,476.56,477.48,475.94,477.08,6670.0,475.8659,476.7846,475.2468,476.3851,6670.0
2025-03-03 14:20:00,477.08,477.1,476.13,476.37,2647.0,476.3851,476.4051,475.4365,475.6762,2647.0
2025-03-03 14:30:00,476.38,477.21,476.17,476.51,3289.0,475.6862,476.5149,475.4765,475.816,3289.0
2025-03-03 14:40:00,476.83,476.89,476.34,476.38,2101.0,476.1355,476.1954,475.6462,475.6862,2101.0
2025-03-03 14:50:00,476.32,476.36,474.3,474.32,6030.0,475.6262,475.6662,473.6092,473.6292,6030.0
2025-03-03 15:00:00,474.18,474.18,471.0,471.31,10684.0,473.4894,473.4894,470.314,470.6235,10684.0
2025-03-03 15:10:00,471.31,471.97,470.83,470.97,7483.0,470.6235,471.2826,470.1442,470.284,7483.0
2025-03-03 15:20:00,470.8,471.24,469.51,469.54,5621.0,470.1143,470.5536,468.8262,468.8561,5621.0
2025-03-03 15:30:00,469.85,470.32,469.04,469.04,7056.0,469.1657,469.635,468.3568,468.3568,7056.0
2025-03-03 15:40:00,468.94,470.8,468.62,470.63,15774.0,468.257,470.1143,467.9375,469.9445,15774.0
2025-03-03 15:50:00,470.32,470.33,467.99,469.84,49788.0,469.635,469.645,467.3084,469.1557,49788.0
2025-03-04 09:30:00,465.96,465.96,460.66,461.06,9549.0,465.2813,465.2813,459.9891,460.3885,9549.0
2025-03-04 09:40:00,460.7,462.0,458.11,458.11,7562.0,460.029,461.3271,457.4428,457.4428,7562.0
2025-03-04 09:50:00,459.05,459.05,456.49,457.92,14021.0,458.3814,458.3814,455.8251,457.253,14021.0
2025-03-04 10:00:00,457.61,457.83,455.69,455.69,7529.0,456.9435,457.1632,455.0263,455.0263,7529.0
2025-03-04 10:10:00,454.88,455.0,453.0,453.0,6576.0,454.2175,454.3373,452.3402,452.3402,6576.0
2025-03-04 10:20:00,453.3,454.93,451.27,454.35,8048.0,452.6398,454.2674,450.6127,453.6882,8048.0
2025-03-04 10:30:00,454.76,456.98,454.17,454.17,14014.0,454.0976,456.3144,453.5085,453.5085,14014.0
2025-03-04 10:40:00,454.96,455.38,453.43,455.1,4668.0,454.2974,454.7167,452.7696,454.4372,4668.0
2025-03-04 10:50:00,454.96,456.41,454.93,456.35,7957.0,454.2974,455.7452,454.2674,455.6853,7957.0
2025-03-04 11:00:00,456.05,456.43,452.78,453.31,10745.0,455.3858,455.7652,452.1205,452.6498,10745.0
2025-03-04 11:10:00,453.08,455.26,452.78,452.89,7091.0,452.4201,454.5969,452.1205,452.2304,7091.0
2025-03-04 11:20:00,452.69,453.26,451.54,452.25,5249.0,452.0307,452.5998,450.8823,451.5913,5249.0
2025-03-04 11:30:00,452.37,453.29,451.08,453.07,9107.0,451.7111,452.6298,450.423,452.4101,9107.0
2025-03-04 11:40:00,453.08,455.2,452.65,455.02,8124.0,452.4201,454.537,451.9907,454.3573,8124.0
2025-03-04 11:50:00,454.62,457.3,454.61,457.08,9612.0,453.9579,456.6339,453.9479,456.4143,9612.0
2025-03-04 12:00:00,457.06,458.34,456.72,458.0,5770.0,456.3943,457.6724,456.0548,457.3329,5770.0
2025-03-04 12:10:00,458.29,459.12,457.87,459.0,6464.0,457.6225,458.4513,457.2031,458.3315,6464.0
2025-03-04 12:20:00,459.11,460.83,459.11,460.46,7915.0,458.4413,460.1588,458.4413,459.7893,7915.0
2025-03-04 12:30:00,460.46,461.33,459.66,461.33,14797.0,459.7893,460.6581,458.9905,460.6581,14797.0
2025-03-04 12:40:00,461.26,461.86,460.83,461.44,16742.0,460.5882,461.1873,460.1588,460.7679,16742.0
2025-03-04 12:50:00,461.44,461.44,459.23,459.63,8648.0,460.7679,460.7679,458.5611,458.9606,8648.0
2025-03-04 13:00:00,459.63,462.47,459.47,462.21,6884.0,458.9606,461.7964,458.8008,461.5368,6884.0
2025-03-04 13:10:00,462.1,463.97,461.93,462.6,6259.0,461.427,463.2942,461.2572,461.9262,6259.0
2025-03-04 13:20:00,462.82,463.21,461.47,462.03,6551.0,462.1459,462.5353,460.7979,461.3571,6551.0
2025-03-04 13:30:00,461.92,464.14,461.38,463.48,18179.0,461.2472,463.464,460.708,462.8049,18179.0
2025-03-04 13:40:00,463.48,463.48,462.34,462.97,20519.0,462.8049,462.8049,461.6666,462.2957,20519.0
2025-03-04 13:50:00,462.97,465.05,462.59,464.42,18597.0,462.2957,464.3727,461.9162,463.7436,18597.0
2025-03-04 14:00:00,464.57,467.96,464.42,467.96,6224.0,463.8934,467.2784,463.7436,467.2784,6224.0
2025-03-04 14:10:00,467.76,468.66,467.05,468.19,6451.0,467.0787,467.9774,466.3697,467.5081,6451.0
2025-03-04 14:20:00,468.5,469.79,467.78,468.09,27059.0,467.8176,469.1058,467.0987,467.4082,27059.0
2025-03-04 14:30:00,468.09,468.32,466.33,467.9,25622.0,467.4082,467.6379,465.6508,467.2185,25622.0
2025-03-04 14:40:00,467.69,468.93,467.52,468.68,9433.0,467.0088,468.247,466.8391,467.9974,9433.0
2025-03-04 14:50:00,468.6,469.14,468.18,468.57,6852.0,467.9175,468.4567,467.4981,467.8875,6852.0
2025-03-04 15:00:00,468.26,469.57,467.89,469.02,8256.0,467.578,468.8861,467.2085,468.3369,8256.0
2025-03-04 15:10:00,469.02,469.53,468.37,469.34,8649.0,468.3369,468.8461,467.6878,468.6564,8649.0
2025-03-04 15:20:00,469.55,470.63,467.99,468.02,11189.0,468.8661,469.9445,467.3084,467.3383,11189.0
2025-03-04 15:30:00,467.98,468.0,464.11,464.81,19824.0,467.2984,467.3184,463.434,464.133,19824.0
2025-03-04 15:40:00,464.81,465.79,463.01,463.04,22341.0,464.133,465.1116,462.3356,462.3656,22341.0
2025-03-04 15:50:00,463.3,463.65,460.71,461.45,101374.0,462.6252,462.9747,460.039,460.7779,101374.0
2025-03-05 09:30:00,468.17,469.53,466.62,469.53,5914.0,467.4881,468.8461,465.9404,468.8461,5914.0
2025-03-05 09:40:00,469.89,472.56,469.29,470.17,26216.0,469.2056,471.8717,468.6065,469.4852,26216.0
2025-03-05 09:50:00,470.17,473.9,469.51,470.14,6881.0,469.4852,473.2098,468.8262,469.4552,6881.0
2025-03-05 10:00:00,471.18,475.49,471.18,475.26,20714.0,470.4937,474.7975,470.4937,474.5678,20714.0
2025-03-05 10:10:00,474.43,475.22,472.17,472.44,18243.0,473.739,474.5278,471.4823,471.7519,18243.0
2025-03-05 10:20:00,472.45,472.73,471.48,472.27,3024.0,471.7619,472.0415,470.7933,471.5821,3024.0
2025-03-05 10:30:00,472.27,474.83,471.73,474.35,12478.0,471.5821,474.1384,471.0429,473.6591,12478.0
2025-03-05 10:40:00,474.82,474.82,471.07,471.46,9468.0,474.1284,474.1284,470.3839,470.7733,9468.0
2025-03-05 10:50:00,471.38,473.13,470.12,471.33,12245.0,470.6934,472.4409,469.4353,470.6435,12245.0
2025-03-05 11:00:00,471.1,471.61,467.26,467.49,3301.0,470.4138,470.9231,466.5794,466.8091,3301.0
2025-03-05 11:10:00,468.06,468.06,466.23,467.18,2123.0,467.3783,467.3783,465.5509,466.4996,2123.0
2025-03-05 11:20:00,467.18,467.95,466.69,467.24,4154.0,466.4996,467.2684,466.0103,466.5595,4154.0
2025-03-05 11:30:00,467.34,469.89,466.99,469.89,6965.0,466.6593,469.2056,466.3098,469.2056,6965.0
2025-03-05 11:40:00,469.1,469.41,467.69,468.87,4207.0,468.4168,468.7263,467.0088,468.1871,4207.0
2025-03-05 11:50:00,468.5,472.46,468.07,472.38,6864.0,467.8176,471.7719,467.3883,471.692,6864.0
2025-03-05 12:00:00,472.45,473.04,470.32,471.68,8204.0,471.7619,472.351,469.635,470.993,8204.0
2025-03-05 12:10:00,470.95,471.72,470.32,470.95,4903.0,470.2641,471.0329,469.635,470.2641,4903.0
2025-03-05 12:20:00,470.11,471.19,470.1,470.57,1019.0,469.4253,470.5037,469.4153,469.8846,1019.0
2025-03-05 12:30:00,470.57,470.57,469.48,470.57,725.0,469.8846,469.8846,468.7962,469.8846,725.0
2025-03-05 12:40:00,470.36,471.99,469.74,469.93,8172.0,469.6749,471.3026,469.0558,469.2456,8172.0
2025-03-05 12:50:00,472.09,473.99,472.08,473.62,5036.0,471.4024,473.2996,471.3924,472.9302,5036.0
2025-03-05 13:00:00,473.95,474.16,471.13,471.13,10482.0,473.2597,473.4694,470.4438,470.4438,10482.0
2025-03-05 13:10:00,470.92,473.28,469.95,472.66,5189.0,470.2341,472.5907,469.2655,471.9716,5189.0
2025-03-05 13:20:00,472.61,473.2,471.27,471.87,2367.0,471.9216,472.5108,470.5836,471.1827,2367.0
2025-03-05 13:30:00,471.27,471.91,470.63,471.3,2994.0,470.5836,471.2227,469.9445,470.6136,2994.0
2025-03-05 13:40:00,471.34,472.06,470.7,472.03,3521.0,470.6535,471.3724,470.0144,471.3425,3521.0
2025-03-05 13:50:00,472.38,472.41,471.33,471.33,1298.0,471.692,471.7219,470.6435,470.6435,1298.0
2025-03-05 14:00:00,472.55,477.16,472.42,477.1,13294.0,471.8617,476.465,471.7319,476.4051,13294.0
2025-03-05 14:10:00,477.45,477.45,475.95,475.99,3538.0,476.7546,476.7546,475.2568,475.2967,3538.0
2025-03-05 14:20:00,475.34,477.39,475.34,476.4,7263.0,474.6477,476.6947,474.6477,475.7061,7263.0
2025-03-05 14:30:00,476.4,476.44,475.31,476.43,8725.0,475.7061,475.7461,474.6177,475.7361,8725.0
2025-03-05 14:40:00,476.39,476.67,474.8,475.93,6571.0,475.6961,475.9757,474.1085,475.2368,6571.0
2025-03-05 14:50:00,476.2,476.67,475.26,475.34,5205.0,475.5064,475.9757,474.5678,474.6477,5205.0
2025-03-05 15:00:00,475.6,476.83,475.6,476.76,7054.0,474.9073,476.1355,474.9073,476.0656,7054.0
2025-03-05 15:10:00,476.83,477.26,475.55,475.92,18205.0,476.1355,476.5649,474.8574,475.2268,18205.0
2025-03-05 15:20:00,476.28,477.63,475.56,477.56,8471.0,475.5863,476.9343,474.8674,476.8644,8471.0
2025-03-05 15:30:00,477.57,477.84,476.61,477.69,15309.0,476.8744,477.144,475.9158,476.9942,15309.0
2025-03-05 15:40:00,477.59,478.52,477.43,477.68,10710.0,476.8944,477.823,476.7346,476.9843,10710.0
2025-03-05 15:50:00,477.34,478.7,475.22,478.02,49720.0,476.6448,478.0028,474.5278,477.3238,49720.0
2025-03-06 09:30:00,475.61,476.14,473.06,476.14,6819.0,474.9173,475.4465,472.371,475.4465,6819.0
2025-03-06 09:40:00,475.0,476.3,474.59,474.98,13055.0,474.3082,475.6063,473.8988,474.2882,13055.0
2025-03-06 09:50:00,475.46,475.95,472.35,473.72,13493.0,474.7675,475.2568,471.662,473.03,13493.0
2025-03-06 10:00:00,473.67,477.81,473.32,477.66,20765.0,472.9801,477.1141,472.6306,476.9643,20765.0
2025-03-06 10:10:00,477.36,479.55,477.06,478.7,3315.0,476.6647,478.8515,476.3652,478.0028,3315.0
2025-03-06 10:20:00,479.33,479.56,477.93,479.16,6918.0,478.6319,478.8615,477.2339,478.4621,6918.0
2025-03-06 10:30:00,479.24,480.25,478.56,479.81,5916.0,478.542,479.5505,477.863,479.1112,5916.0
2025-03-06 10:40:00,479.75,479.83,478.81,478.95,3498.0,479.0512,479.1311,478.1126,478.2524,3498.0
2025-03-06 10:50:00,478.8,480.67,478.07,480.67,20159.0,478.1026,479.9699,477.3737,479.9699,20159.0
2025-03-06 11:00:00,480.49,481.36,479.61,480.87,4115.0,479.7902,480.6589,478.9115,480.1696,4115.0
2025-03-06 11:10:00,480.83,481.15,479.8,479.84,19029.0,480.1297,480.4492,479.1012,479.1411,19029.0
2025-03-06 11:20:00,480.32,480.36,479.0,480.0,5843.0,479.6204,479.6604,478.3023,479.3009,5843.0
2025-03-06 11:30:00,479.98,480.71,478.87,479.19,12741.0,479.2809,480.0099,478.1725,478.4921,12741.0
2025-03-06 11:40:00,479.04,479.49,478.58,479.04,19909.0,478.3423,478.7916,477.883,478.3423,19909.0
2025-03-06 11:50:00,478.92,479.26,477.91,477.92,21683.0,478.2225,478.562,477.2139,477.2239,21683.0
2025-03-06 12:00:00,477.43,478.2,476.98,477.28,5814.0,476.7346,477.5035,476.2853,476.5848,5814.0
2025-03-06 12:10:00,477.18,477.6,476.55,476.62,8110.0,476.485,476.9044,475.8559,475.9258,8110.0
2025-03-06 12:20:00,476.87,477.54,475.58,476.05,7112.0,476.1754,476.8445,474.8873,475.3566,7112.0
2025-03-06 12:30:00,475.68,476.66,475.27,475.71,11775.0,474.9872,475.9657,474.5778,475.0171,11775.0
2025-03-06 12:40:00,476.0,476.5,475.13,475.28,43318.0,475.3067,475.806,474.438,474.5878,43318.0
2025-03-06 12:50:00,475.25,475.26,473.67,475.21,3020.0,474.5578,474.5678,472.9801,474.5179,3020.0
2025-03-06 13:00:00,474.18,475.39,474.18,475.24,3716.0,473.4894,474.6976,473.4894,474.5478,3716.0
2025-03-06 13:10:00,475.64,477.47,475.1,477.09,5326.0,474.9472,476.7746,474.408,476.3951,5326.0
2025-03-06 13:20:00,477.45,477.71,476.43,476.5,21009.0,476.7546,477.0142,475.7361,475.806,21009.0
2025-03-06 13:30:00,476.23,476.23,472.99,473.54,13547.0,475.5364,475.5364,472.3011,472.8503,13547.0
2025-03-06 13:40:00,473.53,474.77,473.5,474.1,3585.0,472.8403,474.0785,472.8104,473.4095,3585.0
2025-03-06 13:50:00,474.12,475.15,473.96,474.42,4236.0,473.4294,474.4579,473.2697,473.729,4236.0
2025-03-06 14:00:00,474.09,474.36,473.24,474.0,6450.0,473.3995,473.6691,472.5507,473.3096,6450.0
2025-03-06 14:10:00,474.58,475.13,474.09,474.17,4895.0,473.8888,474.438,473.3995,473.4794,4895.0
2025-03-06 14:20:00,474.26,474.83,474.2,474.36,7394.0,473.5692,474.1384,473.5093,473.6691,7394.0
2025-03-06 14:30:00,474.36,474.54,473.77,474.36,16173.0,473.6691,473.8488,473.08,473.6691,16173.0
2025-03-06 14:40:00,474.56,478.47,474.35,478.15,9242.0,473.8688,477.7731,473.6591,477.4536,9242.0
2025-03-06 14:50:00,478.2,479.16,475.36,475.36,12119.0,477.5035,478.4621,474.6676,474.6676,12119.0
2025-03-06 15:00:00,474.67,475.67,474.44,475.11,4507.0,473.9786,474.9772,473.749,474.418,4507.0
2025-03-06 15:10:00,475.65,477.48,475.62,477.04,12545.0,474.9572,476.7846,474.9273,476.3452,12545.0
2025-03-06 15:20:00,477.37,477.87,475.32,477.78,5621.0,476.6747,477.174,474.6277,477.0841,5621.0
2025-03-06 15:30:00,478.26,478.27,476.62,476.99,4076.0,477.5634,477.5734,475.9258,476.2953,4076.0
2025-03-06 15:40:00,476.99,478.53,476.18,478.53,18969.0,476.2953,477.833,475.4864,477.833,18969.0
2025-03-06 15:50:00,478.84,478.84,475.41,475.91,78314.0,478.1426,478.1426,474.7176,475.2168,78314.0
2025-03-07 09:30:00,473.17,474.15,468.52,468.52,10263.0,472.4808,473.4594,467.8376,467.8376,10263.0
2025-03-07 09:40:00,468.46,472.25,466.35,469.97,12397.0,467.7777,471.5622,465.6708,469.2855,12397.0
2025-03-07 09:50:00,467.99,469.97,466.39,468.13,23782.0,467.3084,469.2855,465.7107,467.4482,23782.0
2025-03-07 10:00:00,467.84,467.84,463.07,463.39,12670.0,467.1586,467.1586,462.3955,462.7151,12670.0
2025-03-07 10:10:00,462.52,462.6,457.06,457.96,23978.0,461.8463,461.9262,456.3943,457.293,23978.0
2025-03-07 10:20:00,458.0,460.49,456.87,460.49,10589.0,457.3329,459.8193,456.2046,459.8193,10589.0
2025-03-07 10:30:00,460.49,461.92,457.54,458.15,17206.0,459.8193,461.2472,456.8736,457.4827,17206.0
2025-03-07 10:40:00,457.41,460.74,455.58,459.99,16029.0,456.7438,460.0689,454.9165,459.32,16029.0
2025-03-07 10:50:00,460.46,460.46,457.59,458.41,3295.0,459.7893,459.7893,456.9235,457.7423,3295.0
2025-03-07 11:00:00,457.42,458.42,456.01,457.09,2764.0,456.7538,457.7523,455.3458,456.4243,2764.0
2025-03-07 11:10:00,456.41,457.05,454.53,454.53,10209.0,455.7452,456.3843,453.868,453.868,10209.0
2025-03-07 11:20:00,455.05,455.28,453.11,453.59,11790.0,454.3872,454.6169,452.45,452.9294,11790.0
2025-03-07 11:30:00,453.34,453.67,449.56,450.63,10635.0,452.6797,453.0092,448.9052,449.9737,10635.0
2025-03-07 11:40:00,450.7,451.44,448.5,448.51,22710.0,450.0436,450.7825,447.8468,447.8567,22710.0
2025-03-07 11:50:00,449.29,450.39,448.72,450.08,10962.0,448.6356,449.734,448.0664,449.4245,10962.0
2025-03-07 12:00:00,449.44,452.57,449.42,452.14,12664.0,448.7854,451.9108,448.7654,451.4815,12664.0
2025-03-07 12:10:00,452.09,453.94,451.29,453.33,7082.0,451.4315,453.2788,450.6327,452.6697,7082.0
2025-03-07 12:20:00,453.26,454.34,452.56,454.05,12634.0,452.5998,453.6783,451.9009,453.3887,12634.0
2025-03-07 12:30:00,454.2,456.39,454.19,456.13,13868.0,453.5385,455.7253,453.5285,455.4657,13868.0
2025-03-07 12:40:00,455.84,458.66,455.84,458.5,8105.0,455.1761,457.992,455.1761,457.8322,8105.0
2025-03-07 12:50:00,458.47,460.23,457.49,457.5,26680.0,457.8022,459.5597,456.8237,456.8337,26680.0
2025-03-07 13:00:00,457.39,459.66,457.23,458.33,7908.0,456.7238,458.9905,456.564,457.6624,7908.0
2025-03-07 13:10:00,457.92,460.04,457.85,460.04,7547.0,457.253,459.37,457.1831,459.37,7547.0
2025-03-07 13:20:00,459.19,460.14,458.12,458.13,7008.0,458.5212,459.4698,457.4528,457.4627,7008.0
2025-03-07 13:30:00,457.07,459.71,457.07,459.61,5996.0,456.4043,459.0404,456.4043,458.9406,5996.0
2025-03-07 13:40:00,459.61,460.52,459.22,460.43,2995.0,458.9406,459.8493,458.5512,459.7594,2995.0
2025-03-07 13:50:00,459.58,461.04,459.12,461.04,2711.0,458.9106,460.3685,458.4513,460.3685,2711.0
2025-03-07 14:00:00,460.7,462.2,460.69,461.11,19641.0,460.029,461.5268,460.019,460.4384,19641.0
2025-03-07 14:10:00,461.49,462.08,460.86,461.33,10680.0,460.8178,461.407,460.1888,460.6581,10680.0
2025-03-07 14:20:00,461.77,463.48,461.62,462.22,8308.0,461.0974,462.8049,460.9477,461.5468,8308.0
2025-03-07 14:30:00,462.38,464.49,461.8,463.93,15716.0,461.7065,463.8135,461.1274,463.2543,15716.0
2025-03-07 14:40:00,463.93,464.92,463.73,463.82,20865.0,463.2543,464.2428,463.0546,463.1445,20865.0
2025-03-07 14:50:00,463.25,464.18,462.35,462.35,4759.0,462.5753,463.5039,461.6766,461.6766,4759.0
2025-03-07 15:00:00,462.16,462.92,461.8,462.55,6118.0,461.4869,462.2458,461.1274,461.8763,6118.0
2025-03-07 15:10:00,462.82,463.55,461.8,463.05,5544.0,462.1459,462.8748,461.1274,462.3756,5544.0
2025-03-07 15:20:00,463.08,463.08,461.29,461.29,3177.0,462.4055,462.4055,460.6181,460.6181,3177.0
2025-03-07 15:30:00,461.11,461.68,459.55,460.14,9033.0,460.4384,461.0076,458.8807,459.4698,9033.0
2025-03-07 15:40:00,459.97,461.44,459.21,460.81,38836.0,459.3001,460.7679,458.5412,460.1388,38836.0
2025-03-07 15:50:00,460.89,462.12,459.99,460.39,44161.0,460.2187,461.4469,459.32,459.7194,44161.0
2025-03-10 09:30:00,455.59,461.17,454.78,457.8,22544.0,454.9264,460.4983,454.1176,457.1332,22544.0
2025-03-10 09:40:00,459.03,463.0,456.83,456.83,11204.0,458.3614,462.3256,456.1646,456.1646,11204.0
2025-03-10 09:50:00,458.87,464.7,458.87,462.31,8883.0,458.2017,464.0232,458.2017,461.6367,8883.0
2025-03-10 10:00:00,461.53,462.51,459.65,461.22,13149.0,460.8578,461.8364,458.9805,460.5482,13149.0
2025-03-10 10:10:00,462.45,463.88,461.89,461.9,14127.0,461.7764,463.2044,461.2173,461.2272,14127.0
2025-03-10 10:20:00,463.36,465.86,462.13,463.46,12647.0,462.6851,465.1815,461.4569,462.785,12647.0
2025-03-10 10:30:00,463.46,463.46,461.11,462.37,6556.0,462.785,462.785,460.4384,461.6966,6556.0
2025-03-10 10:40:00,462.06,464.75,461.77,464.18,17038.0,461.387,464.0731,461.0974,463.5039,17038.0
2025-03-10 10:50:00,464.18,464.41,461.39,463.86,7727.0,463.5039,463.7336,460.718,463.1844,7727.0
2025-03-10 11:00:00,464.72,465.14,463.74,464.86,5565.0,464.0431,464.4625,463.0646,464.1829,5565.0
2025-03-10 11:10:00,464.82,464.93,462.84,462.84,6666.0,464.143,464.2528,462.1659,462.1659,6666.0
2025-03-10 11:20:00,462.38,462.58,461.87,462.37,1370.0,461.7065,461.9063,461.1973,461.6966,1370.0
2025-03-10 11:30:00,463.07,467.82,462.66,467.14,8957.0,462.3955,467.1386,461.9861,466.4596,8957.0
2025-03-10 11:40:00,467.29,467.29,464.57,464.66,4866.0,466.6094,466.6094,463.8934,463.9832,4866.0
2025-03-10 11:50:00,464.49,465.28,463.28,463.47,4863.0,463.8135,464.6023,462.6052,462.795,4863.0
2025-03-10 12:00:00,463.5,464.46,462.67,464.08,123591.0,462.8249,463.7835,461.9961,463.4041,123591.0
2025-03-10 12:10:00,463.81,464.61,462.82,463.12,5940.0,463.1345,463.9333,462.1459,462.4455,5940.0
2025-03-10 12:20:00,463.59,464.23,463.11,464.23,5873.0,462.9148,463.5539,462.4355,463.5539,5873.0
2025-03-10 12:30:00,464.3,465.0,460.49,460.49,15393.0,463.6238,464.3227,459.8193,459.8193,15393.0
2025-03-10 12:40:00,459.99,461.77,459.14,459.25,35080.0,459.32,461.0974,458.4713,458.5811,35080.0
2025-03-10 12:50:00,459.25,459.81,458.25,459.37,24313.0,458.5811,459.1403,457.5826,458.7009,24313.0
2025-03-10 13:00:00,459.12,459.92,458.92,459.51,3626.0,458.4513,459.2501,458.2516,458.8407,3626.0
2025-03-10 13:10:00,459.2,460.23,459.08,460.07,6006.0,458.5312,459.5597,458.4114,459.3999,6006.0
2025-03-10 13:20:00,459.67,462.52,459.27,460.43,11774.0,459.0005,461.8463,458.6011,459.7594,11774.0
2025-03-10 13:30:00,459.85,459.85,458.91,459.35,4327.0,459.1802,459.1802,458.2416,458.681,4327.0
2025-03-10 13:40:00,458.96,459.82,458.11,458.39,4928.0,458.2915,459.1503,457.4428,457.7224,4928.0
2025-03-10 13:50:00,459.67,459.81,457.96,458.49,4587.0,459.0005,459.1403,457.293,457.8222,4587.0
2025-03-10 14:00:00,458.49,458.93,457.54,457.9,17690.0,457.8222,458.2616,456.8736,457.2331,17690.0
2025-03-10 14:10:00,458.12,459.51,457.46,459.32,13999.0,457.4528,458.8407,456.7937,458.651,13999.0
2025-03-10 14:20:00,459.0,459.23,457.77,458.28,13166.0,458.3315,458.5611,457.1033,457.6125,13166.0
2025-03-10 14:30:00,458.35,460.26,458.35,460.07,10269.0,457.6824,459.5896,457.6824,459.3999,10269.0
2025-03-10 14:40:00,460.06,463.18,460.06,462.06,12146.0,459.3899,462.5054,459.3899,461.387,12146.0
2025-03-10 14:50:00,462.06,462.82,461.29,461.94,10123.0,461.387,462.1459,460.6181,461.2672,10123.0
2025-03-10 15:00:00,461.7,462.41,461.21,461.8,22843.0,461.0275,461.7365,460.5383,461.1274,22843.0
2025-03-10 15:10:00,462.42,466.66,461.52,465.46,27908.0,461.7465,465.9803,460.8478,464.7821,27908.0
2025-03-10 15:20:00,465.64,468.46,464.94,465.69,18838.0,464.9618,467.7777,464.2628,465.0117,18838.0
2025-03-10 15:30:00,466.42,467.65,465.66,467.05,18543.0,465.7407,466.9689,464.9818,466.3697,18543.0
2025-03-10 15:40:00,466.96,466.96,463.58,466.32,25688.0,466.2799,466.2799,462.9048,465.6408,25688.0
2025-03-10 15:50:00,466.91,469.89,465.29,468.47,87997.0,466.23,469.2056,464.6123,467.7877,87997.0
2025-03-11 09:30:00,464.22,467.13,460.82,460.83,10881.0,463.5439,466.4496,460.1488,460.1588,10881.0
2025-03-11 09:40:00,463.46,465.01,461.16,464.11,7892.0,462.785,464.3327,460.4883,463.434,7892.0
2025-03-11 09:50:00,464.11,464.82,460.36,464.81,10258.0,463.434,464.143,459.6895,464.133,10258.0
2025-03-11 10:00:00,464.13,465.42,461.65,462.19,9422.0,463.454,464.7421,460.9776,461.5168,9422.0
2025-03-11 10:10:00,462.68,463.08,461.05,461.85,7590.0,462.0061,462.4055,460.3785,461.1773,7590.0
2025-03-11 10:20:00,462.88,462.88,459.94,460.44,3833.0,462.2058,462.2058,459.2701,459.7694,3833.0
2025-03-11 10:30:00,460.89,461.86,458.9,460.06,9933.0,460.2187,461.1873,458.2316,459.3899,9933.0
2025-03-11 10:40:00,459.99,461.6,459.75,461.16,4281.0,459.32,460.9277,459.0804,460.4883,4281.0
2025-03-11 10:50:00,461.27,461.27,459.3,459.96,15212.0,460.5982,460.5982,458.631,459.2901,15212.0
2025-03-11 11:00:00,459.96,462.96,459.41,462.96,13079.0,459.2901,462.2857,458.7409,462.2857,13079.0
2025-03-11 11:10:00,463.65,465.45,462.67,464.97,4593.0,462.9747,464.7721,461.9961,464.2928,4593.0
2025-03-11 11:20:00,464.97,465.04,463.3,463.31,6334.0,464.2928,464.3627,462.6252,462.6352,6334.0
2025-03-11 11:30:00,463.96,464.98,463.96,464.69,3193.0,463.2842,464.3028,463.2842,464.0132,3193.0
2025-03-11 11:40:00,464.99,465.7,464.04,465.3,3792.0,464.3127,465.0217,463.3641,464.6223,3792.0
2025-03-11 11:50:00,464.96,465.06,463.45,463.46,4578.0,464.2828,464.3826,462.775,462.785,4578.0
2025-03-11 12:00:00,463.46,464.11,462.29,462.79,2031.0,462.785,463.434,461.6167,462.116,2031.0
2025-03-11 12:10:00,463.17,463.39,462.56,462.56,4153.0,462.4954,462.7151,461.8863,461.8863,4153.0
2025-03-11 12:20:00,463.0,463.96,462.75,463.89,2770.0,462.3256,463.2842,462.076,463.2143,2770.0
2025-03-11 12:30:00,463.89,464.32,463.31,464.13,1827.0,463.2143,463.6437,462.6352,463.454,1827.0
2025-03-11 12:40:00,464.41,465.38,462.75,463.7,3921.0,463.7336,464.7022,462.076,463.0246,3921.0
2025-03-11 12:50:00,464.52,464.52,462.53,462.75,2930.0,463.8434,463.8434,461.8563,462.076,2930.0
2025-03-11 13:00:00,463.37,463.47,462.19,462.83,3357.0,462.6951,462.795,461.5168,462.1559,3357.0
2025-03-11 13:10:00,462.94,463.71,462.81,463.59,5910.0,462.2657,463.0346,462.1359,462.9148,5910.0
2025-03-11 13:20:00,463.58,463.58,462.43,462.43,2396.0,462.9048,462.9048,461.7565,461.7565,2396.0
2025-03-11 13:30:00,462.92,463.73,462.72,462.72,6052.0,462.2458,463.0546,462.0461,462.0461,6052.0
2025-03-11 13:40:00,463.49,465.12,463.49,465.0,4553.0,462.8149,464.4426,462.8149,464.3227,4553.0
2025-03-11 13:50:00,464.56,464.86,463.49,464.11,2101.0,463.8834,464.1829,462.8149,463.434,2101.0
2025-03-11 14:00:00,463.98,465.81,463.88,464.93,4601.0,463.3042,465.1316,463.2044,464.2528,4601.0
2025-03-11 14:10:00,464.83,466.34,464.75,466.01,3490.0,464.153,465.6608,464.0731,465.3313,3490.0
2025-03-11 14:20:00,466.51,467.61,466.12,467.61,6851.0,465.8305,466.9289,465.4411,466.9289,6851.0
2025-03-11 14:30:00,466.0,467.18,465.02,466.36,4424.0,465.3213,466.4996,464.3427,465.6808,4424.0
2025-03-11 14:40:00,466.59,468.67,466.5,467.26,4519.0,465.9104,467.9874,465.8205,466.5794,4519.0
2025-03-11 14:50:00,467.26,469.21,467.23,467.87,5098.0,466.5794,468.5266,466.5495,467.1886,5098.0
2025-03-11 15:00:00,467.87,468.81,466.46,466.77,5124.0,467.1886,468.1272,465.7806,466.0902,5124.0
2025-03-11 15:10:00,466.24,466.6,465.49,466.36,5128.0,465.5609,465.9204,464.812,465.6808,5128.0
2025-03-11 15:20:00,466.35,468.08,466.02,467.11,7113.0,465.6708,467.3982,465.3412,466.4297,7113.0
2025-03-11 15:30:00,467.06,467.87,466.5,466.73,6246.0,466.3797,467.1886,465.8205,466.0502,6246.0
2025-03-11 15:40:00,466.73,467.98,466.04,467.47,13208.0,466.0502,467.2984,465.3612,466.7891,13208.0
2025-03-11 15:50:00,466.99,466.99,464.09,464.2,51878.0,466.3098,466.3098,463.4141,463.5239,51878.0
2025-03-12 09:30:00,466.15,469.51,464.33,465.46,8064.0,465.4711,468.8262,463.6537,464.7821,8064.0
2025-03-12 09:40:00,463.83,465.86,463.71,465.0,6479.0,463.1544,465.1815,463.0346,464.3227,6479.0
2025-03-12 09:50:00,464.65,465.85,463.09,465.85,7690.0,463.9732,465.1715,462.4155,465.1715,7690.0
2025-03-12 10:00:00,466.05,467.03,464.97,465.39,5537.0,465.3712,466.3498,464.2928,464.7122,5537.0
2025-03-12 10:10:00,466.04,466.26,464.83,465.12,2617.0,465.3612,465.5809,464.153,464.4426,2617.0
2025-03-12 10:20:00,465.7,466.69,465.12,466.52,3238.0,465.0217,466.0103,464.4426,465.8405,3238.0
2025-03-12 10:30:00,465.7,466.55,464.82,464.82,7240.0,465.0217,465.8705,464.143,464.143,7240.0
2025-03-12 10:40:00,464.62,466.17,464.35,465.96,3535.0,463.9433,465.491,463.6737,465.2813,3535.0
2025-03-12 10:50:00,466.11,466.81,466.11,466.18,4376.0,465.4311,466.1301,465.4311,465.501,4376.0
2025-03-12 11:00:00,466.38,466.38,463.46,463.55,17098.0,465.7007,465.7007,462.785,462.8748,17098.0
2025-03-12 11:10:00,463.11,464.22,463.1,464.22,10718.0,462.4355,463.5439,462.4255,463.5439,10718.0
2025-03-12 11:20:00,464.22,465.35,463.71,465.35,11059.0,463.5439,464.6722,463.0346,464.6722,11059.0
2025-03-12 11:30:00,465.28,467.1,465.28,466.01,3099.0,464.6023,466.4197,464.6023,465.3313,3099.0
2025-03-12 11:40:00,465.87,466.85,465.8,466.68,3009.0,465.1915,466.17,465.1216,466.0003,3009.0
2025-03-12 11:50:00,466.57,466.97,465.49,466.54,5417.0,465.8904,466.2899,464.812,465.8605,5417.0
2025-03-12 12:00:00,466.4,467.68,466.02,467.11,6948.0,465.7207,466.9988,465.3412,466.4297,6948.0
2025-03-12 12:10:00,467.06,468.65,466.67,467.22,7006.0,466.3797,467.9674,465.9903,466.5395,7006.0
2025-03-12 12:20:00,467.47,467.9,465.18,466.04,4486.0,466.7891,467.2185,464.5025,465.3612,4486.0
2025-03-12 12:30:00,465.76,466.5,464.78,464.99,2810.0,465.0816,465.8205,464.1031,464.3127,2810.0
2025-03-12 12:40:00,464.96,466.52,464.45,466.52,8528.0,464.2828,465.8405,463.7735,465.8405,8528.0
2025-03-12 12:50:00,466.2,466.5,464.68,464.96,4590.0,465.521,465.8205,464.0032,464.2828,4590.0
2025-03-12 13:00:00,465.0,465.62,465.0,465.41,3793.0,464.3227,464.9418,464.3227,464.7321,3793.0
2025-03-12 13:10:00,465.63,466.13,465.43,465.68,1400.0,464.9518,465.4511,464.7521,465.0017,1400.0
2025-03-12 13:20:00,466.16,466.92,465.9,466.87,4354.0,465.481,466.2399,465.2214,466.19,4354.0
2025-03-12 13:30:00,467.5,467.51,466.7,466.7,2322.0,466.8191,466.8291,466.0203,466.0203,2322.0
2025-03-12 13:40:00,466.73,466.73,466.22,466.48,1150.0,466.0502,466.0502,465.541,465.8006,1150.0
2025-03-12 13:50:00,465.94,465.94,463.8,463.8,2680.0,465.2614,465.2614,463.1245,463.1245,2680.0
2025-03-12 14:00:00,463.75,464.92,463.75,464.92,7664.0,463.0746,464.2428,463.0746,464.2428,7664.0
2025-03-12 14:10:00,465.1,465.89,464.86,465.24,4201.0,464.4226,465.2114,464.1829,464.5624,4201.0
2025-03-12 14:20:00,466.0,466.67,465.46,466.58,3258.0,465.3213,465.9903,464.7821,465.9004,3258.0
2025-03-12 14:30:00,466.61,467.17,466.43,466.99,9489.0,465.9304,466.4896,465.7506,466.3098,9489.0
2025-03-12 14:40:00,467.07,467.88,467.03,467.47,1400.0,466.3897,467.1985,466.3498,466.7891,1400.0
2025-03-12 14:50:00,467.77,467.77,466.51,467.09,4892.0,467.0887,467.0887,465.8305,466.4097,4892.0
2025-03-12 15:00:00,467.11,467.11,466.01,466.38,9066.0,466.4297,466.4297,465.3313,465.7007,9066.0
2025-03-12 15:10:00,466.28,467.23,465.3,466.24,10157.0,465.6009,466.5495,464.6223,465.5609,10157.0
2025-03-12 15:20:00,466.21,466.32,464.71,465.83,7127.0,465.531,465.6408,464.0332,465.1515,7127.0
2025-03-12 15:30:00,466.41,466.66,464.84,466.15,8419.0,465.7307,465.9803,464.163,465.4711,8419.0
2025-03-12 15:40:00,465.91,466.43,465.0,465.16,6753.0,465.2314,465.7506,464.3227,464.4825,6753.0
2025-03-12 15:50:00,465.23,465.45,463.9,464.09,72136.0,464.5524,464.7721,463.2243,463.4141,72136.0
2025-03-13 09:30:00,461.9,466.85,461.9,466.16,20557.0,461.2272,466.17,461.2272,465.481,20557.0
2025-03-13 09:40:00,466.2,470.21,466.02,468.67,12529.0,465.521,469.5251,465.3412,467.9874,12529.0
2025-03-13 09:50:00,467.17,468.68,467.0,467.01,3201.0,466.4896,467.9974,466.3198,466.3298,3201.0
2025-03-13 10:00:00,467.81,468.93,467.29,468.93,6398.0,467.1286,468.247,466.6094,468.247,6398.0
2025-03-13 10:10:00,468.51,469.6,468.05,469.31,2922.0,467.8276,468.916,467.3683,468.6265,2922.0
2025-03-13 10:20:00,469.84,469.84,467.16,467.65,7502.0,469.1557,469.1557,466.4796,466.9689,7502.0
2025-03-13 10:30:00,468.23,468.68,465.63,466.04,10020.0,467.548,467.9974,464.9518,465.3612,10020.0
2025-03-13 10:40:00,465.95,467.26,465.71,465.87,12963.0,465.2713,466.5794,465.0317,465.1915,12963.0
2025-03-13 10:50:00,466.13,467.0,465.67,466.2,3188.0,465.4511,466.3198,464.9918,465.521,3188.0
2025-03-13 11:00:00,466.43,466.85,464.84,464.84,3570.0,465.7506,466.17,464.163,464.163,3570.0
2025-03-13 11:10:00,465.0,465.39,464.63,464.93,4613.0,464.3227,464.7122,463.9533,464.2528,4613.0
2025-03-13 11:20:00,465.14,465.3,464.49,464.75,14912.0,464.4625,464.6223,463.8135,464.0731,14912.0
2025-03-13 11:30:00,465.14,465.41,463.85,464.09,9993.0,464.4625,464.7321,463.1744,463.4141,9993.0
2025-03-13 11:40:00,464.08,465.69,463.75,464.68,12404.0,463.4041,465.0117,463.0746,464.0032,12404.0
2025-03-13 11:50:00,464.64,464.64,463.46,464.03,6716.0,463.9633,463.9633,462.785,463.3541,6716.0
2025-03-13 12:00:00,463.86,464.84,463.76,464.26,8474.0,463.1844,464.163,463.0845,463.5838,8474.0
2025-03-13 12:10:00,464.2,464.2,462.66,463.13,5648.0,463.5239,463.5239,461.9861,462.4555,5648.0
2025-03-13 12:20:00,463.13,463.41,462.17,463.35,5368.0,462.4555,462.735,461.4969,462.6751,5368.0
2025-03-13 12:30:00,463.34,465.19,462.93,464.72,4262.0,462.6652,464.5125,462.2557,464.0431,4262.0
2025-03-13 12:40:00,464.72,465.04,463.34,463.34,4772.0,464.0431,464.3627,462.6652,462.6652,4772.0
2025-03-13 12:50:00,463.39,465.08,463.39,464.97,4825.0,462.7151,464.4026,462.7151,464.2928,4825.0
2025-03-13 13:00:00,464.97,465.14,464.08,464.09,5097.0,464.2928,464.4625,463.4041,463.4141,5097.0
2025-03-13 13:10:00,464.35,464.58,463.13,463.14,7331.0,463.6737,463.9033,462.4555,462.4654,7331.0
2025-03-13 13:20:00,463.3,463.91,462.65,463.39,8737.0,462.6252,463.2343,461.9762,462.7151,8737.0
2025-03-13 13:30:00,463.08,463.21,461.28,461.36,7385.0,462.4055,462.5353,460.6082,460.688,7385.0
2025-03-13 13:40:00,461.57,461.72,460.82,461.09,11050.0,460.8977,461.0475,460.1488,460.4184,11050.0
2025-03-13 13:50:00,461.35,462.0,460.6,460.72,9301.0,460.678,461.3271,459.9291,460.049,9301.0
2025-03-13 14:00:00,461.2,462.71,461.19,462.11,19442.0,460.5283,462.0361,460.5183,461.4369,19442.0
2025-03-13 14:10:00,462.08,464.07,461.99,463.76,8317.0,461.407,463.3941,461.3171,463.0845,8317.0
2025-03-13 14:20:00,463.05,464.55,462.28,464.55,11831.0,462.3756,463.8734,461.6067,463.8734,11831.0
2025-03-13 14:30:00,464.55,464.7,464.05,464.23,10320.0,463.8734,464.0232,463.3741,463.5539,10320.0
2025-03-13 14:40:00,463.86,465.27,463.86,465.27,9070.0,463.1844,464.5923,463.1844,464.5923,9070.0
2025-03-13 14:50:00,465.22,465.42,464.62,465.04,6200.0,464.5424,464.7421,463.9433,464.3627,6200.0
2025-03-13 15:00:00,465.31,465.41,463.99,464.71,10158.0,464.6323,464.7321,463.3142,464.0332,10158.0
2025-03-13 15:10:00,464.71,465.32,464.63,465.14,9141.0,464.0332,464.6423,463.9533,464.4625,9141.0
2025-03-13 15:20:00,465.0,465.16,462.33,462.92,25311.0,464.3227,464.4825,461.6566,462.2458,25311.0
2025-03-13 15:30:00,463.28,464.05,462.58,463.85,42040.0,462.6052,463.3741,461.9063,463.1744,42040.0
2025-03-13 15:40:00,463.85,465.98,463.66,465.71,19257.0,463.1744,465.3013,462.9847,465.0317,19257.0
2025-03-13 15:50:00,465.49,466.55,465.1,465.14,68114.0,464.812,465.8705,464.4226,464.4625,68114.0
2025-03-14 09:30:00,470.11,471.86,468.42,468.42,6817.0,469.4253,471.1727,467.7378,467.7378,6817.0
2025-03-14 09:40:00,470.55,472.05,468.7,470.9,10674.0,469.8646,471.3625,468.0173,470.2141,10674.0
2025-03-14 09:50:00,470.84,472.47,469.01,470.5,27064.0,470.1542,471.7819,468.3269,469.8147,27064.0
2025-03-14 10:00:00,469.02,471.14,467.3,470.0,28103.0,468.3369,470.4538,466.6194,469.3154,28103.0
2025-03-14 10:10:00,470.0,470.9,466.53,468.0,9021.0,469.3154,470.2141,465.8505,467.3184,9021.0
2025-03-14 10:20:00,467.2,467.99,465.0,467.43,19828.0,466.5195,467.3084,464.3227,466.7492,19828.0
2025-03-14 10:30:00,465.95,466.05,465.93,466.05,628.0,465.2713,465.3712,465.2514,465.3712,628.0
2025-03-14 10:40:00,466.56,467.51,466.16,467.5,3354.0,465.8805,466.8291,465.481,466.8191,3354.0
2025-03-14 10:50:00,467.61,468.49,466.87,468.49,3897.0,466.9289,467.8076,466.19,467.8076,3897.0
2025-03-14 11:00:00,468.91,469.65,468.77,469.65,4457.0,468.227,468.966,468.0872,468.966,4457.0
2025-03-14 11:10:00,469.6,472.26,469.31,471.89,14889.0,468.916,471.5722,468.6265,471.2027,14889.0
2025-03-14 11:20:00,472.6,472.65,471.28,471.92,6656.0,471.9117,471.9616,470.5936,471.2327,6656.0
2025-03-14 11:30:00,471.91,472.71,471.64,472.03,5576.0,471.2227,472.0215,470.9531,471.3425,5576.0
2025-03-14 11:40:00,471.56,473.52,471.56,473.24,11545.0,470.8732,472.8303,470.8732,472.5507,11545.0
2025-03-14 11:50:00,472.81,474.39,472.78,474.12,7949.0,472.1214,473.6991,472.0914,473.4294,7949.0
2025-03-14 12:00:00,474.35,474.43,473.63,474.2,3833.0,473.6591,473.739,472.9402,473.5093,3833.0
2025-03-14 12:10:00,473.95,473.95,472.14,472.67,3446.0,473.2597,473.2597,471.4523,471.9816,3446.0
2025-03-14 12:20:00,473.05,473.59,472.56,473.29,10527.0,472.361,472.9002,471.8717,472.6007,10527.0
2025-03-14 12:30:00,473.23,474.67,472.99,474.41,9255.0,472.5407,473.9786,472.3011,473.719,9255.0
2025-03-14 12:40:00,474.33,475.24,474.08,474.84,6029.0,473.6391,474.5478,473.3895,474.1484,6029.0
2025-03-14 12:50:00,475.08,475.66,475.05,475.32,6466.0,474.3881,474.9672,474.3581,474.6277,6466.0
2025-03-14 13:00:00,475.53,476.58,475.16,476.37,7057.0,474.8374,475.8859,474.4679,475.6762,7057.0
2025-03-14 13:10:00,476.15,476.27,475.3,475.37,4230.0,475.4565,475.5763,474.6077,474.6776,4230.0
2025-03-14 13:20:00,475.22,475.74,474.77,475.62,6122.0,474.5278,475.0471,474.0785,474.9273,6122.0
2025-03-14 13:30:00,475.23,475.44,473.64,474.25,5001.0,474.5378,474.7475,472.9501,473.5593,5001.0
2025-03-14 13:40:00,474.25,474.25,473.33,474.09,2752.0,473.5593,473.5593,472.6406,473.3995,2752.0
2025-03-14 13:50:00,474.09,475.24,473.45,474.67,7611.0,473.3995,474.5478,472.7604,473.9786,7611.0
2025-03-14 14:00:00,474.66,475.64,474.66,474.67,9921.0,473.9687,474.9472,473.9687,473.9786,9921.0
2025-03-14 14:10:00,475.07,475.1,474.33,474.43,4893.0,474.3781,474.408,473.6391,473.739,4893.0
2025-03-14 14:20:00,474.42,475.03,473.44,475.03,8821.0,473.729,474.3381,472.7504,474.3381,8821.0
2025-03-14 14:30:00,474.55,476.17,474.55,475.39,4214.0,473.8588,475.4765,473.8588,474.6976,4214.0
2025-03-14 14:40:00,476.1,476.1,474.24,475.27,10043.0,475.4066,475.4066,473.5493,474.5778,10043.0
2025-03-14 14:50:00,475.25,475.26,474.19,475.1,7461.0,474.5578,474.5678,473.4993,474.408,7461.0
2025-03-14 15:00:00,474.53,476.01,474.52,475.95,10357.0,473.8389,475.3167,473.8289,475.2568,10357.0
2025-03-14 15:10:00,475.95,476.67,475.94,476.43,3760.0,475.2568,475.9757,475.2468,475.7361,3760.0
2025-03-14 15:20:00,476.29,477.0,476.01,476.21,5611.0,475.5963,476.3053,475.3167,475.5164,5611.0
2025-03-14 15:30:00,476.36,476.77,476.0,476.46,3785.0,475.6662,476.0756,475.3067,475.766,3785.0
2025-03-14 15:40:00,475.76,477.74,475.6,477.14,7843.0,475.0671,477.0442,474.9073,476.4451,7843.0
2025-03-14 15:50:00,477.03,478.83,476.45,477.11,40741.0,476.3352,478.1326,475.7561,476.4151,40741.0
2025-03-17 09:30:00,475.1,482.02,475.1,480.76,6115.0,474.408,481.3179,474.408,480.0598,6115.0
2025-03-17 09:40:00,480.77,481.82,479.47,481.82,1922.0,480.0698,481.1182,478.7717,481.1182,1922.0
2025-03-17 09:50:00,480.85,481.38,478.78,479.67,5724.0,480.1496,480.6789,478.0827,478.9714,5724.0
2025-03-17 10:00:00,477.96,478.76,476.3,476.31,13561.0,477.2639,478.0627,475.6063,475.6163,13561.0
2025-03-17 10:10:00,477.88,478.91,476.96,478.76,6865.0,477.184,478.2125,476.2653,478.0627,6865.0
2025-03-17 10:20:00,478.76,480.86,477.78,479.91,9026.0,478.0627,480.1596,477.0841,479.211,9026.0
2025-03-17 10:30:00,479.91,480.5,479.06,480.21,1850.0,479.211,479.8002,478.3623,479.5106,1850.0
2025-03-17 10:40:00,480.95,481.47,479.62,481.05,1479.0,480.2495,480.7687,478.9214,480.3494,1479.0
2025-03-17 10:50:00,480.23,480.24,478.54,479.74,4947.0,479.5305,479.5405,477.843,479.0413,4947.0
2025-03-17 11:00:00,480.29,482.49,480.26,481.46,1885.0,479.5905,481.7873,479.5605,480.7588,1885.0
2025-03-17 11:10:00,482.2,484.15,482.2,484.15,8837.0,481.4977,483.4448,481.4977,483.4448,8837.0
2025-03-17 11:20:00,483.32,483.92,483.32,483.52,2699.0,482.616,483.2152,482.616,482.8158,2699.0
2025-03-17 11:30:00,483.09,483.09,481.96,482.24,2214.0,482.3864,482.3864,481.258,481.5376,2214.0
2025-03-17 11:40:00,482.26,482.92,482.09,482.09,2240.0,481.5576,482.2166,481.3878,481.3878,2240.0
2025-03-17 11:50:00,481.91,483.12,481.91,482.78,4568.0,481.2081,482.4163,481.2081,482.0768,4568.0
2025-03-17 12:00:00,482.22,483.41,481.79,483.41,2993.0,481.5177,482.7059,481.0883,482.7059,2993.0
2025-03-17 12:10:00,483.4,483.77,483.08,483.24,1167.0,482.6959,483.0654,482.3764,482.5362,1167.0
2025-03-17 12:20:00,483.37,484.36,483.05,484.36,2893.0,482.666,483.6545,482.3464,483.6545,2893.0
2025-03-17 12:30:00,484.28,484.79,483.89,484.24,1384.0,483.5747,484.0839,483.1852,483.5347,1384.0
2025-03-17 12:40:00,483.92,484.5,483.85,484.5,1618.0,483.2152,483.7943,483.1453,483.7943,1618.0
2025-03-17 12:50:00,484.97,485.99,484.97,485.98,3582.0,484.2636,485.2822,484.2636,485.2722,3582.0
2025-03-17 13:00:00,485.61,486.27,484.5,486.27,7230.0,484.9027,485.5618,483.7943,485.5618,7230.0
2025-03-17 13:10:00,486.21,486.62,485.4,485.88,3320.0,485.5018,485.9112,484.693,485.1723,3320.0
2025-03-17 13:20:00,486.43,486.51,485.22,486.23,3512.0,485.7215,485.8014,484.5133,485.5218,3512.0
2025-03-17 13:30:00,486.22,487.74,486.14,487.59,3992.0,485.5118,487.0296,485.4319,486.8798,3992.0
2025-03-17 13:40:00,487.87,487.87,487.33,487.33,2301.0,487.1594,487.1594,486.6202,486.6202,2301.0
2025-03-17 13:50:00,487.84,487.93,487.64,487.93,767.0,487.1295,487.2193,486.9298,487.2193,767.0
2025-03-17 14:00:00,487.77,488.64,487.77,488.11,2224.0,487.0596,487.9283,487.0596,487.3991,2224.0
2025-03-17 14:10:00,488.09,488.99,488.09,488.98,1566.0,487.3791,488.2778,487.3791,488.2678,1566.0
2025-03-17 14:20:00,489.07,489.1,487.99,488.87,3805.0,488.3577,488.3876,487.2792,488.158,3805.0
2025-03-17 14:30:00,489.2,489.81,488.62,489.3,6247.0,488.4875,489.0966,487.9083,488.5873,6247.0
2025-03-17 14:40:00,488.47,489.74,488.47,489.52,4536.0,487.7585,489.0267,487.7585,488.807,4536.0
2025-03-17 14:50:00,489.39,489.98,489.03,489.04,3628.0,488.6772,489.2663,488.3177,488.3277,3628.0
2025-03-17 15:00:00,489.49,490.26,489.25,489.7,2227.0,488.7771,489.5459,488.5374,488.9868,2227.0
2025-03-17 15:10:00,490.0,490.37,489.18,490.25,4656.0,489.2863,489.6558,488.4675,489.536,4656.0
2025-03-17 15:20:00,490.52,490.52,489.89,490.38,4354.0,489.8056,489.8056,489.1765,489.6658,4354.0
2025-03-17 15:30:00,490.29,490.72,489.33,490.05,7260.0,489.5759,490.0053,488.6173,489.3362,7260.0
2025-03-17 15:40:00,489.81,491.64,489.49,491.06,6887.0,489.0966,490.9239,488.7771,490.3448,6887.0
2025-03-17 15:50:00,491.09,491.45,488.73,488.73,42504.0,490.3747,490.7342,488.0182,488.0182,42504.0
2025-03-18 09:30:00,486.45,489.4,485.82,487.17,13398.0,485.7415,488.6872,485.1124,486.4604,13398.0
2025-03-18 09:40:00,487.19,490.12,486.79,490.12,7462.0,486.4804,489.4061,486.081,489.4061,7462.0
2025-03-18 09:50:00,487.7,488.26,486.2,488.07,5025.0,486.9897,487.5489,485.4919,487.3591,5025.0
2025-03-18 10:00:00,488.07,489.76,487.25,488.55,7767.0,487.3591,489.0467,486.5403,487.8384,7767.0
2025-03-18 10:10:00,489.0,491.37,488.93,489.97,3038.0,488.2878,490.6543,488.2179,489.2564,3038.0
2025-03-18 10:20:00,489.89,492.56,489.59,492.26,4255.0,489.1765,491.8426,488.8769,491.543,4255.0
2025-03-18 10:30:00,491.78,492.09,490.0,490.22,2221.0,491.0637,491.3733,489.2863,489.506,2221.0
2025-03-18 10:40:00,490.33,490.82,489.77,490.77,4233.0,489.6158,490.1051,489.0567,490.0552,4233.0
2025-03-18 10:50:00,490.53,491.27,489.65,490.6,1100.0,489.8155,490.5545,488.9368,489.8854,1100.0
2025-03-18 11:00:00,490.23,490.67,486.13,487.29,7541.0,489.516,489.9553,485.422,486.5803,7541.0
2025-03-18 11:10:00,486.81,487.13,485.72,486.18,826.0,486.101,486.4205,485.0126,485.4719,826.0
2025-03-18 11:20:00,485.44,485.93,483.8,484.55,8745.0,484.733,485.2222,483.0954,483.8443,8745.0
2025-03-18 11:30:00,484.62,485.1,483.67,484.97,13367.0,483.9142,484.3935,482.9655,484.2636,13367.0
2025-03-18 11:40:00,485.15,486.29,485.15,485.48,3614.0,484.4434,485.5817,484.4434,484.7729,3614.0
2025-03-18 11:50:00,485.37,485.62,484.57,485.44,2049.0,484.6631,484.9127,483.8642,484.733,2049.0
2025-03-18 12:00:00,485.14,486.21,485.14,485.86,1661.0,484.4334,485.5018,484.4334,485.1523,1661.0
2025-03-18 12:10:00,485.89,486.9,485.88,486.14,3780.0,485.1823,486.1908,485.1723,485.4319,3780.0
2025-03-18 12:20:00,485.95,486.8,485.92,486.75,5040.0,485.2422,486.091,485.2123,486.0411,5040.0
2025-03-18 12:30:00,486.83,487.39,486.51,486.51,2716.0,486.1209,486.6801,485.8014,485.8014,2716.0
2025-03-18 12:40:00,486.88,486.88,485.39,485.39,2335.0,486.1709,486.1709,484.683,484.683,2335.0
2025-03-18 12:50:00,485.41,486.29,484.78,486.29,2643.0,484.703,485.5817,484.0739,485.5817,2643.0
2025-03-18 13:00:00,486.18,486.29,485.55,485.96,1708.0,485.4719,485.5817,484.8428,485.2522,1708.0
2025-03-18 13:10:00,485.6,486.55,485.33,486.06,3853.0,484.8927,485.8413,484.6231,485.3521,3853.0
2025-03-18 13:20:00,485.94,487.82,485.59,487.03,5840.0,485.2322,487.1095,484.8827,486.3206,5840.0
2025-03-18 13:30:00,486.92,489.92,486.92,489.92,3068.0,486.2108,489.2064,486.2108,489.2064,3068.0
2025-03-18 13:40:00,490.05,490.05,489.02,489.75,6986.0,489.3362,489.3362,488.3077,489.0367,6986.0
2025-03-18 13:50:00,488.6,488.69,487.53,487.89,3332.0,487.8884,487.9782,486.8199,487.1794,3332.0
2025-03-18 14:00:00,488.24,488.24,487.1,487.11,1749.0,487.5289,487.5289,486.3905,486.4005,1749.0
2025-03-18 14:10:00,487.11,487.11,486.76,486.87,6501.0,486.4005,486.4005,486.051,486.1609,6501.0
2025-03-18 14:20:00,486.79,488.35,486.75,486.77,10630.0,486.081,487.6387,486.0411,486.061,10630.0
2025-03-18 14:30:00,487.0,488.12,487.0,487.84,3288.0,486.2907,487.4091,486.2907,487.1295,3288.0
2025-03-18 14:40:00,487.56,487.96,486.61,487.96,3739.0,486.8499,487.2493,485.9013,487.2493,3739.0
2025-03-18 14:50:00,487.74,488.14,487.25,488.03,5451.0,487.0296,487.429,486.5403,487.3192,5451.0
2025-03-18 15:00:00,487.97,487.97,486.9,487.55,8291.0,487.2593,487.2593,486.1908,486.8399,8291.0
2025-03-18 15:10:00,487.75,488.24,487.31,488.1,3853.0,487.0396,487.5289,486.6002,487.3891,3853.0
2025-03-18 15:20:00,488.24,488.6,487.53,488.34,5744.0,487.5289,487.8884,486.8199,487.6287,5744.0
2025-03-18 15:30:00,487.92,488.12,487.29,487.77,4729.0,487.2093,487.4091,486.5803,487.0596,4729.0
2025-03-18 15:40:00,487.77,487.92,486.69,487.09,6712.0,487.0596,487.2093,485.9811,486.3806,6712.0
2025-03-18 15:50:00,487.39,488.5,486.49,488.18,36719.0,486.6801,487.7885,485.7814,487.469,36719.0
2025-03-19 09:30:00,485.93,489.11,485.41,489.11,6593.0,485.2222,488.3976,484.703,488.3976,6593.0
2025-03-19 09:40:00,488.81,489.3,488.01,489.0,2571.0,488.0981,488.5873,487.2992,488.2878,2571.0
2025-03-19 09:50:00,490.48,490.52,489.94,489.95,2079.0,489.7656,489.8056,489.2264,489.2364,2079.0
2025-03-19 10:00:00,489.83,491.38,489.19,491.38,2192.0,489.1166,490.6643,488.4775,490.6643,2192.0
2025-03-19 10:10:00,492.77,492.77,490.92,490.92,300.0,492.0523,492.0523,490.205,490.205,300.0
2025-03-19 10:20:00,491.9,491.99,488.84,488.85,2429.0,491.1836,491.2734,488.128,488.138,2429.0
2025-03-19 10:30:00,489.18,489.88,488.92,489.79,1255.0,488.4675,489.1665,488.2079,489.0766,1255.0
2025-03-19 10:40:00,489.57,489.79,488.72,489.79,3524.0,488.8569,489.0766,488.0082,489.0766,3524.0
2025-03-19 10:50:00,489.79,490.5,489.78,489.86,1720.0,489.0766,489.7856,489.0666,489.1465,1720.0
2025-03-19 11:00:00,489.86,491.15,489.85,490.8,2289.0,489.1465,490.4346,489.1365,490.0852,2289.0
2025-03-19 11:10:00,491.14,491.8,490.07,490.23,3205.0,490.4247,491.0837,489.3562,489.516,3205.0
2025-03-19 11:20:00,490.6,491.1,490.6,490.86,1929.0,489.8854,490.3847,489.8854,490.1451,1929.0
2025-03-19 11:30:00,490.58,490.7,490.11,490.36,1197.0,489.8655,489.9853,489.3962,489.6458,1197.0
2025-03-19 11:40:00,490.09,490.46,489.9,490.29,2911.0,489.3762,489.7457,489.1865,489.5759,2911.0
2025-03-19 11:50:00,490.68,491.39,490.68,490.91,1319.0,489.9653,490.6743,489.9653,490.195,1319.0
2025-03-19 12:00:00,491.36,491.58,490.91,491.58,733.0,490.6443,490.864,490.195,490.864,733.0
2025-03-19 12:10:00,491.23,491.39,490.69,491.16,2684.0,490.5145,490.6743,489.9753,490.4446,2684.0
2025-03-19 12:20:00,491.23,491.33,491.03,491.33,1100.0,490.5145,490.6144,490.3148,490.6144,1100.0
2025-03-19 12:30:00,491.31,491.36,490.82,490.94,920.0,490.5944,490.6443,490.1051,490.225,920.0
2025-03-19 12:40:00,490.93,490.93,490.33,490.33,1403.0,490.215,490.215,489.6158,489.6158,1403.0
2025-03-19 12:50:00,490.64,490.64,490.09,490.61,1200.0,489.9254,489.9254,489.3762,489.8954,1200.0
2025-03-19 13:00:00,489.95,489.95,488.01,488.02,1540.0,489.2364,489.2364,487.2992,487.3092,1540.0
2025-03-19 13:10:00,488.52,488.52,487.61,487.61,734.0,487.8085,487.8085,486.8998,486.8998,734.0
2025-03-19 13:20:00,487.36,487.36,486.61,486.68,1984.0,486.6502,486.6502,485.9013,485.9712,1984.0
2025-03-19 13:30:00,486.53,487.07,486.33,487.04,2253.0,485.8214,486.3606,485.6217,486.3306,2253.0
2025-03-19 13:40:00,487.2,487.55,485.7,485.7,1694.0,486.4904,486.8399,484.9926,484.9926,1694.0
2025-03-19 13:50:00,485.73,486.02,484.55,484.56,4840.0,485.0225,485.3121,483.8443,483.8542,4840.0
2025-03-19 14:00:00,482.86,486.47,481.54,485.38,5604.0,482.1567,485.7615,480.8386,484.673,5604.0
2025-03-19 14:10:00,485.38,486.7,485.38,486.7,8423.0,484.673,485.9911,484.673,485.9911,8423.0
2025-03-19 14:20:00,487.38,487.38,486.49,486.87,11486.0,486.6701,486.6701,485.7814,486.1609,11486.0
2025-03-19 14:30:00,487.39,489.43,487.39,488.91,3096.0,486.6801,488.7172,486.6801,488.1979,3096.0
2025-03-19 14:40:00,488.03,490.39,488.03,489.84,2177.0,487.3192,489.6758,487.3192,489.1266,2177.0
2025-03-19 14:50:00,489.78,491.99,489.16,491.59,3182.0,489.0666,491.2734,488.4475,490.874,3182.0
2025-03-19 15:00:00,491.27,492.72,491.26,492.72,3590.0,490.5545,492.0024,490.5445,492.0024,3590.0
2025-03-19 15:10:00,493.64,493.65,492.63,493.11,4889.0,492.921,492.931,491.9125,492.3918,4889.0
2025-03-19 15:20:00,492.87,492.88,490.57,490.63,4356.0,492.1521,492.1621,489.8555,489.9154,4356.0
2025-03-19 15:30:00,491.44,493.48,491.01,493.24,6073.0,490.7242,492.7613,490.2948,492.5216,6073.0
2025-03-19 15:40:00,493.22,493.88,492.34,492.35,10467.0,492.5016,493.1607,491.6229,491.6329,10467.0
2025-03-19 15:50:00,492.55,492.56,489.95,489.97,56539.0,491.8326,491.8426,489.2364,489.2564,56539.0
2025-03-20 09:30:00,485.67,490.33,483.94,486.68,13843.0,484.9626,489.6158,483.2351,485.9712,13843.0
2025-03-20 09:40:00,487.5,489.1,487.26,489.1,2454.0,486.79,488.3876,486.5503,488.3876,2454.0
2025-03-20 09:50:00,489.16,490.85,489.12,490.85,1878.0,488.4475,490.1351,488.4076,490.1351,1878.0
2025-03-20 10:00:00,490.86,492.1,490.33,490.33,1820.0,490.1451,491.3833,489.6158,489.6158,1820.0
2025-03-20 10:10:00,489.32,490.04,489.17,489.48,2211.0,488.6073,489.3263,488.4575,488.7671,2211.0
2025-03-20 10:20:00,490.97,491.62,490.86,491.27,1200.0,490.2549,490.904,490.1451,490.5545,1200.0
2025-03-20 10:30:00,490.7,491.61,490.32,491.15,848.0,489.9853,490.894,489.6059,490.4346,848.0
2025-03-20 10:40:00,491.24,491.3,490.75,491.3,813.0,490.5245,490.5844,490.0352,490.5844,813.0
2025-03-20 10:50:00,491.19,491.61,490.94,490.95,1671.0,490.4746,490.894,490.225,490.2349,1671.0
2025-03-20 11:00:00,491.14,491.7,491.14,491.7,807.0,490.4247,490.9838,490.4247,490.9838,807.0
2025-03-20 11:10:00,491.71,492.93,491.7,491.76,1855.0,490.9938,492.2121,490.9838,491.0438,1855.0
2025-03-20 11:20:00,491.73,491.87,491.42,491.42,808.0,491.0138,491.1536,490.7043,490.7043,808.0
2025-03-20 11:30:00,491.48,491.66,490.81,491.55,2677.0,490.7642,490.9439,490.0951,490.8341,2677.0
2025-03-20 11:40:00,491.48,492.73,491.48,492.73,2805.0,490.7642,492.0123,490.7642,492.0123,2805.0
2025-03-20 11:50:00,492.8,492.87,491.91,491.91,10567.0,492.0822,492.1521,491.1935,491.1935,10567.0
2025-03-20 12:00:00,491.75,493.77,491.75,492.52,5722.0,491.0338,493.0508,491.0338,491.8026,5722.0
2025-03-20 12:10:00,492.11,492.11,491.15,491.15,1584.0,491.3932,491.3932,490.4346,490.4346,1584.0
2025-03-20 12:20:00,490.83,490.83,489.33,489.46,1200.0,490.1151,490.1151,488.6173,488.7471,1200.0
2025-03-20 12:30:00,489.37,490.87,489.36,490.71,2972.0,488.6572,490.1551,488.6473,489.9953,2972.0
2025-03-20 12:40:00,489.85,490.24,489.48,489.48,1403.0,489.1365,489.526,488.7671,488.7671,1403.0
2025-03-20 12:50:00,489.31,489.93,488.16,488.33,2756.0,488.5973,489.2164,487.449,487.6188,2756.0
2025-03-20 13:00:00,487.58,488.97,487.57,488.71,845.0,486.8698,488.2578,486.8599,487.9982,845.0
2025-03-20 13:10:00,488.58,488.58,487.11,487.12,2780.0,487.8684,487.8684,486.4005,486.4105,2780.0
2025-03-20 13:20:00,487.19,487.2,485.42,485.42,1600.0,486.4804,486.4904,484.713,484.713,1600.0
2025-03-20 13:30:00,485.56,486.83,485.32,486.83,7967.0,484.8528,486.1209,484.6131,486.1209,7967.0
2025-03-20 13:40:00,486.45,486.93,485.97,486.93,1283.0,485.7415,486.2208,485.2622,486.2208,1283.0
2025-03-20 13:50:00,486.78,486.78,485.92,485.93,1827.0,486.071,486.071,485.2123,485.2222,1827.0
2025-03-20 14:00:00,485.93,486.99,485.87,486.72,2547.0,485.2222,486.2807,485.1623,486.0111,2547.0
2025-03-20 14:10:00,487.25,487.83,486.98,487.24,3545.0,486.5403,487.1195,486.2707,486.5303,3545.0
2025-03-20 14:20:00,487.02,487.02,486.0,486.0,2302.0,486.3107,486.3107,485.2921,485.2921,2302.0
2025-03-20 14:30:00,485.41,485.76,484.89,485.76,6669.0,484.703,485.0525,484.1838,485.0525,6669.0
2025-03-20 14:40:00,485.63,485.86,485.21,485.67,2666.0,484.9227,485.1523,484.5033,484.9626,2666.0
2025-03-20 14:50:00,485.69,486.44,484.13,484.44,11649.0,484.9826,485.7315,483.4249,483.7344,11649.0
2025-03-20 15:00:00,484.44,485.74,484.27,485.74,6902.0,483.7344,485.0325,483.5647,485.0325,6902.0
2025-03-20 15:10:00,484.58,486.42,484.58,486.42,2645.0,483.8742,485.7115,483.8742,485.7115,2645.0
2025-03-20 15:20:00,486.04,486.48,485.03,485.03,2627.0,485.3321,485.7714,484.3236,484.3236,2627.0
2025-03-20 15:30:00,484.88,485.67,484.69,485.13,5365.0,484.1738,484.9626,483.9841,484.4234,5365.0
2025-03-20 15:40:00,485.19,486.68,484.83,486.0,9988.0,484.4833,485.9712,484.1239,485.2921,9988.0
2025-03-20 15:50:00,485.51,485.81,483.53,483.77,36293.0,484.8029,485.1024,482.8257,483.0654,36293.0
2025-03-21 09:30:00,480.1,481.82,476.98,478.13,75935.0,479.4007,481.1182,476.2853,477.4336,75935.0
2025-03-21 09:40:00,478.13,480.02,475.57,476.11,4831.0,477.4336,479.3209,474.8773,475.4166,4831.0
2025-03-21 09:50:00,475.33,477.6,474.58,477.24,1768.0,474.6377,476.9044,473.8888,476.5449,1768.0
2025-03-21 10:00:00,477.59,478.21,474.49,474.95,3184.0,476.8944,477.5135,473.7989,474.2582,3184.0
2025-03-21 10:10:00,475.33,475.34,472.81,473.81,7334.0,474.6377,474.6477,472.1214,473.1199,7334.0
2025-03-21 10:20:00,474.43,476.07,474.3,476.07,2800.0,473.739,475.3766,473.6092,475.3766,2800.0
2025-03-21 10:30:00,476.14,477.09,475.76,476.3,1640.0,475.4465,476.3951,475.0671,475.6063,1640.0
2025-03-21 10:40:00,475.61,476.98,475.35,476.91,3520.0,474.9173,476.2853,474.6577,476.2154,3520.0
2025-03-21 10:50:00,476.78,478.4,476.78,478.4,1941.0,476.0856,477.7032,476.0856,477.7032,1941.0
2025-03-21 11:00:00,478.34,478.56,477.21,477.88,1572.0,477.6433,477.863,476.5149,477.184,1572.0
2025-03-21 11:10:00,477.62,477.75,475.9,477.13,2050.0,476.9244,477.0542,475.2069,476.4351,2050.0
2025-03-21 11:20:00,476.07,476.79,476.06,476.79,826.0,475.3766,476.0956,475.3666,476.0956,826.0
2025-03-21 11:30:00,476.25,477.17,476.12,476.43,1300.0,475.5563,476.475,475.4265,475.7361,1300.0
2025-03-21 11:40:00,476.12,476.12,474.57,475.22,2643.0,475.4265,475.4265,473.8788,474.5278,2643.0
2025-03-21 11:50:00,474.52,474.52,472.9,473.43,8545.0,473.8289,473.8289,472.2112,472.7405,8545.0
2025-03-21 12:00:00,472.89,475.16,472.3,475.16,8324.0,472.2012,474.4679,471.6121,474.4679,8324.0
2025-03-21 12:10:00,475.11,476.71,474.67,476.71,2400.0,474.418,476.0157,473.9786,476.0157,2400.0
2025-03-21 12:20:00,476.71,477.6,475.99,476.36,3101.0,476.0157,476.9044,475.2967,475.6662,3101.0
2025-03-21 12:30:00,476.11,476.16,474.85,474.85,1844.0,475.4166,475.4665,474.1584,474.1584,1844.0
2025-03-21 12:40:00,474.83,475.67,474.79,475.3,5989.0,474.1384,474.9772,474.0985,474.6077,5989.0
2025-03-21 12:50:00,475.15,476.54,474.6,476.15,11299.0,474.4579,475.8459,473.9087,475.4565,11299.0
2025-03-21 13:00:00,475.72,478.16,475.72,477.56,4701.0,475.0271,477.4636,475.0271,476.8644,4701.0
2025-03-21 13:10:00,478.04,478.82,477.25,478.58,2214.0,477.3437,478.1226,476.5549,477.883,2214.0
2025-03-21 13:20:00,478.12,479.13,476.34,476.4,6316.0,477.4236,478.4322,475.6462,475.7061,6316.0
2025-03-21 13:30:00,476.34,477.87,476.12,477.87,4600.0,475.6462,477.174,475.4265,477.174,4600.0
2025-03-21 13:40:00,477.7,478.9,477.49,478.75,2001.0,477.0042,478.2025,476.7945,478.0527,2001.0
2025-03-21 13:50:00,478.89,479.76,478.56,478.56,3558.0,478.1925,479.0612,477.863,477.863,3558.0
2025-03-21 14:00:00,478.37,478.86,477.45,477.74,4237.0,477.6733,478.1625,476.7546,477.0442,4237.0
2025-03-21 14:10:00,478.1,479.03,477.68,479.03,3243.0,477.4037,478.3323,476.9843,478.3323,3243.0
2025-03-21 14:20:00,478.69,479.3,476.71,476.71,7661.0,477.9928,478.6019,476.0157,476.0157,7661.0
2025-03-21 14:30:00,476.84,477.92,476.52,477.92,3872.0,476.1455,477.2239,475.826,477.2239,3872.0
2025-03-21 14:40:00,477.87,477.87,476.53,477.05,2504.0,477.174,477.174,475.8359,476.3552,2504.0
2025-03-21 14:50:00,476.59,477.52,476.35,477.03,4850.0,475.8959,476.8245,475.6562,476.3352,4850.0
2025-03-21 15:00:00,476.6,476.97,475.98,476.3,1748.0,475.9058,476.2753,475.2867,475.6063,1748.0
2025-03-21 15:10:00,475.87,477.6,475.86,477.6,2822.0,475.1769,476.9044,475.1669,476.9044,2822.0
2025-03-21 15:20:00,476.88,477.28,476.38,476.86,1790.0,476.1854,476.5848,475.6862,476.1655,1790.0
2025-03-21 15:30:00,476.05,477.96,476.01,476.02,6700.0,475.3566,477.2639,475.3167,475.3267,6700.0
2025-03-21 15:40:00,475.62,477.0,475.09,477.0,13100.0,474.9273,476.3053,474.398,476.3053,13100.0
2025-03-21 15:50:00,477.23,478.51,476.65,476.85,30010.0,476.5349,477.8131,475.9558,476.1555,30010.0
2025-03-24 09:30:00,483.71,483.85,479.87,483.46,8598.0,483.0055,483.1453,479.1711,482.7558,8598.0
2025-03-24 09:40:00,483.26,485.15,482.63,485.15,8791.0,482.5561,484.4434,481.9271,484.4434,8791.0
2025-03-24 09:50:00,484.72,484.72,483.15,483.53,1619.0,484.014,484.014,482.4463,482.8257,1619.0
2025-03-24 10:00:00,485.06,485.06,482.49,483.58,8292.0,484.3535,484.3535,481.7873,482.8757,8292.0
2025-03-24 10:10:00,483.77,484.54,483.11,483.51,3771.0,483.0654,483.8343,482.4064,482.8058,3771.0
2025-03-24 10:20:00,483.74,485.72,483.74,485.57,5019.0,483.0354,485.0126,483.0354,484.8628,5019.0
2025-03-24 10:30:00,485.02,485.74,484.89,485.71,1101.0,484.3136,485.0325,484.1838,485.0026,1101.0
2025-03-24 10:40:00,485.29,485.29,484.91,484.91,7364.0,484.5832,484.5832,484.2037,484.2037,7364.0
2025-03-24 10:50:00,484.99,485.57,484.8,485.37,7033.0,484.2836,484.8628,484.0939,484.6631,7033.0
2025-03-24 11:00:00,485.37,485.84,485.3,485.36,6382.0,484.6631,485.1324,484.5932,484.6531,6382.0
2025-03-24 11:10:00,485.73,486.07,485.66,486.04,2805.0,485.0225,485.362,484.9526,485.3321,2805.0
2025-03-24 11:20:00,485.73,485.73,484.99,485.0,943.0,485.0225,485.0225,484.2836,484.2936,943.0
2025-03-24 11:30:00,485.0,485.45,484.99,485.04,800.0,484.2936,484.7429,484.2836,484.3335,800.0
2025-03-24 11:40:00,484.79,486.37,484.79,486.37,2822.0,484.0839,485.6616,484.0839,485.6616,2822.0
2025-03-24 11:50:00,486.37,486.64,486.37,486.64,300.0,485.6616,485.9312,485.6616,485.9312,300.0
2025-03-24 12:00:00,487.17,487.71,487.1,487.71,500.0,486.4604,486.9997,486.3905,486.9997,500.0
2025-03-24 12:10:00,488.0,488.62,487.26,487.26,2435.0,487.2892,487.9083,486.5503,486.5503,2435.0
2025-03-24 12:20:00,487.74,487.74,486.5,486.7,800.0,487.0296,487.0296,485.7914,485.9911,800.0
2025-03-24 12:30:00,486.78,486.78,486.1,486.1,1811.0,486.071,486.071,485.392,485.392,1811.0
2025-03-24 12:40:00,485.5,486.01,484.79,486.01,3090.0,484.7929,485.3021,484.0839,485.3021,3090.0
2025-03-24 12:50:00,486.01,486.01,484.99,485.52,5540.0,485.3021,485.3021,484.2836,484.8128,5540.0
2025-03-24 13:00:00,485.33,485.6,485.33,485.46,418.0,484.6231,484.8927,484.6231,484.7529,418.0
2025-03-24 13:10:00,485.11,485.18,484.41,484.44,3228.0,484.4034,484.4733,483.7045,483.7344,3228.0
2025-03-24 13:20:00,484.81,484.96,484.78,484.96,868.0,484.1039,484.2537,484.0739,484.2537,868.0
2025-03-24 13:30:00,485.17,485.81,485.03,485.57,3172.0,484.4634,485.1024,484.3236,484.8628,3172.0
2025-03-24 13:40:00,485.89,485.98,485.47,485.72,816.0,485.1823,485.2722,484.7629,485.0126,816.0
2025-03-24 13:50:00,485.7,486.12,485.34,485.34,537.0,484.9926,485.412,484.6331,484.6331,537.0
2025-03-24 14:00:00,485.56,485.89,484.96,485.35,2518.0,484.8528,485.1823,484.2537,484.6431,2518.0
2025-03-24 14:10:00,485.09,485.45,484.77,485.45,1374.0,484.3835,484.7429,484.0639,484.7429,1374.0
2025-03-24 14:20:00,485.41,485.41,484.95,485.16,1815.0,484.703,484.703,484.2437,484.4534,1815.0
2025-03-24 14:30:00,485.05,487.32,484.82,487.32,1161.0,484.3435,486.6102,484.1139,486.6102,1161.0
2025-03-24 14:40:00,486.97,487.58,486.97,487.57,623.0,486.2607,486.8698,486.2607,486.8599,623.0
2025-03-24 14:50:00,487.49,487.64,487.12,487.64,1450.0,486.78,486.9298,486.4105,486.9298,1450.0
2025-03-24 15:00:00,487.62,488.4,487.36,487.9,2050.0,486.9098,487.6887,486.6502,487.1894,2050.0
2025-03-24 15:10:00,487.82,488.66,487.82,488.31,931.0,487.1095,487.9483,487.1095,487.5988,931.0
2025-03-24 15:20:00,488.28,489.17,488.08,488.81,3452.0,487.5688,488.4575,487.3691,488.0981,3452.0
2025-03-24 15:30:00,489.18,489.6,489.06,489.6,2647.0,488.4675,488.8869,488.3477,488.8869,2647.0
2025-03-24 15:40:00,489.62,491.1,489.34,491.05,8773.0,488.9069,490.3847,488.6273,490.3348,8773.0
2025-03-24 15:50:00,491.6,492.52,489.37,490.65,40671.0,490.884,491.8026,488.6572,489.9354,40671.0
2025-03-25 09:30:00,488.55,490.96,488.55,490.3,2725.0,487.8384,490.2449,487.8384,489.5859,2725.0
2025-03-25 09:40:00,490.12,490.12,487.97,487.97,2159.0,489.4061,489.4061,487.2593,487.2593,2159.0
2025-03-25 09:50:00,487.81,487.83,487.3,487.5,2309.0,487.0995,487.1195,486.5903,486.79,2309.0
2025-03-25 10:00:00,485.58,485.58,484.06,484.42,4992.0,484.8728,484.8728,483.355,483.7144,4992.0
2025-03-25 10:10:00,484.57,486.61,484.57,485.75,2881.0,483.8642,485.9013,483.8642,485.0425,2881.0
2025-03-25 10:20:00,484.18,484.85,484.14,484.36,700.0,483.4748,484.1438,483.4349,483.6545,700.0
2025-03-25 10:30:00,484.82,487.24,484.81,487.24,1665.0,484.1139,486.5303,484.1039,486.5303,1665.0
2025-03-25 10:40:00,486.45,486.45,485.52,486.17,1098.0,485.7415,485.7415,484.8128,485.4619,1098.0
2025-03-25 10:50:00,487.25,487.66,486.84,487.42,2000.0,486.5403,486.9497,486.1309,486.7101,2000.0
2025-03-25 11:00:00,487.43,488.37,487.07,487.85,2963.0,486.7201,487.6587,486.3606,487.1395,2963.0
2025-03-25 11:10:00,487.42,487.89,487.42,487.82,1135.0,486.7101,487.1794,486.7101,487.1095,1135.0
2025-03-25 11:20:00,487.99,488.33,487.35,487.35,1975.0,487.2792,487.6188,486.6402,486.6402,1975.0
2025-03-25 11:30:00,487.18,488.03,487.17,488.03,5628.0,486.4704,487.3192,486.4604,487.3192,5628.0
2025-03-25 11:40:00,487.81,488.52,487.62,487.85,1963.0,487.0995,487.8085,486.9098,487.1395,1963.0
2025-03-25 11:50:00,487.35,487.68,485.11,485.11,3619.0,486.6402,486.9697,484.4034,484.4034,3619.0
2025-03-25 12:00:00,485.08,485.6,484.42,484.97,3005.0,484.3735,484.8927,483.7144,484.2636,3005.0
2025-03-25 12:10:00,484.97,485.11,484.27,484.27,1541.0,484.2636,484.4034,483.5647,483.5647,1541.0
2025-03-25 12:20:00,484.18,485.18,484.18,484.49,2887.0,483.4748,484.4733,483.4748,483.7843,2887.0
2025-03-25 12:30:00,484.9,485.7,484.46,485.39,5414.0,484.1937,484.9926,483.7544,484.683,5414.0
2025-03-25 12:40:00,485.51,485.59,485.19,485.47,1721.0,484.8029,484.8827,484.4833,484.7629,1721.0
2025-03-25 12:50:00,485.46,486.53,485.22,485.47,4527.0,484.7529,485.8214,484.5133,484.7629,4527.0
2025-03-25 13:00:00,485.89,486.8,485.89,486.8,1600.0,485.1823,486.091,485.1823,486.091,1600.0
2025-03-25 13:10:00,486.64,487.07,486.3,486.31,1071.0,485.9312,486.3606,485.5917,485.6017,1071.0
2025-03-25 13:20:00,486.85,487.44,486.8,487.18,700.0,486.1409,486.73,486.091,486.4704,700.0
2025-03-25 13:30:00,487.19,487.47,486.9,487.46,4319.0,486.4804,486.76,486.1908,486.75,4319.0
2025-03-25 13:40:00,486.95,487.94,486.95,487.69,982.0,486.2408,487.2293,486.2408,486.9797,982.0
2025-03-25 13:50:00,487.21,487.57,487.09,487.41,1103.0,486.5004,486.8599,486.3806,486.7001,1103.0
2025-03-25 14:00:00,487.62,487.62,487.16,487.33,500.0,486.9098,486.9098,486.4505,486.6202,500.0
2025-03-25 14:10:00,487.27,487.56,487.22,487.47,1207.0,486.5603,486.8499,486.5104,486.76,1207.0
2025-03-25 14:20:00,487.43,487.78,487.23,487.59,2079.0,486.7201,487.0696,486.5204,486.8798,2079.0
2025-03-25 14:30:00,487.16,487.5,486.16,487.33,2458.0,486.4505,486.79,485.4519,486.6202,2458.0
2025-03-25 14:40:00,487.23,487.6,486.37,487.6,1185.0,486.5204,486.8898,485.6616,486.8898,1185.0
2025-03-25 14:50:00,487.46,487.64,487.17,487.49,2730.0,486.75,486.9298,486.4604,486.78,2730.0
2025-03-25 15:00:00,487.52,488.32,487.48,488.14,1844.0,486.8099,487.6088,486.77,487.429,1844.0
2025-03-25 15:10:00,487.73,487.73,487.34,487.72,1141.0,487.0196,487.0196,486.6302,487.0096,1141.0
2025-03-25 15:20:00,487.75,487.79,487.37,487.37,585.0,487.0396,487.0795,486.6602,486.6602,585.0
2025-03-25 15:30:00,486.91,488.67,482.05,487.06,15696.0,486.2008,487.9583,481.3479,486.3506,15696.0
2025-03-25 15:40:00,486.97,488.14,486.79,488.07,5788.0,486.2607,487.429,486.081,487.3591,5788.0
2025-03-25 15:50:00,487.46,488.73,487.17,487.88,17688.0,486.75,488.0182,486.4604,487.1694,17688.0
2025-03-26 09:30:00,488.41,489.39,487.03,489.39,3105.0,487.6986,488.6772,486.3206,488.6772,3105.0
2025-03-26 09:40:00,490.54,492.82,489.26,489.26,3385.0,489.8255,492.1022,488.5474,488.5474,3385.0
2025-03-26 09:50:00,492.13,492.13,489.91,489.92,236.0,491.4132,491.4132,489.1965,489.2064,236.0
2025-03-26 10:00:00,489.35,490.39,489.31,490.39,1568.0,488.6373,489.6758,488.5973,489.6758,1568.0
2025-03-26 10:10:00,489.71,490.12,489.16,489.3,1221.0,488.9967,489.4061,488.4475,488.5873,1221.0
2025-03-26 10:20:00,489.17,489.17,488.46,488.47,1283.0,488.4575,488.4575,487.7486,487.7585,1283.0
2025-03-26 10:30:00,488.47,490.88,488.46,490.88,1609.0,487.7585,490.165,487.7486,490.165,1609.0
2025-03-26 10:40:00,489.74,489.74,488.6,488.6,300.0,489.0267,489.0267,487.8884,487.8884,300.0
2025-03-26 10:50:00,488.6,489.17,486.58,486.64,1133.0,487.8884,488.4575,485.8713,485.9312,1133.0
2025-03-26 11:00:00,488.44,488.5,487.58,488.0,704.0,487.7286,487.7885,486.8698,487.2892,704.0
2025-03-26 11:10:00,487.58,487.58,487.03,487.04,701.0,486.8698,486.8698,486.3206,486.3306,701.0
2025-03-26 11:20:00,487.04,487.04,486.31,486.59,633.0,486.3306,486.3306,485.6017,485.8813,633.0
2025-03-26 11:30:00,486.34,487.47,486.33,487.19,849.0,485.6317,486.76,485.6217,486.4804,849.0
2025-03-26 11:40:00,487.54,488.03,487.1,487.1,1273.0,486.8299,487.3192,486.3905,486.3905,1273.0
2025-03-26 11:50:00,487.32,487.57,486.65,487.56,5439.0,486.6102,486.8599,485.9412,486.8499,5439.0
2025-03-26 12:00:00,487.7,488.32,487.39,488.31,1529.0,486.9897,487.6088,486.6801,487.5988,1529.0
2025-03-26 12:10:00,488.48,488.63,488.22,488.44,600.0,487.7685,487.9183,487.5089,487.7286,600.0
2025-03-26 12:20:00,488.63,489.15,488.62,489.15,2226.0,487.9183,488.4376,487.9083,488.4376,2226.0
2025-03-26 12:30:00,489.3,489.3,488.56,489.22,306.0,488.5873,488.5873,487.8484,488.5075,306.0
2025-03-26 12:40:00,488.7,489.08,488.7,489.06,420.0,487.9882,488.3677,487.9882,488.3477,420.0
2025-03-26 12:50:00,489.06,489.06,486.55,486.55,1623.0,488.3477,488.3477,485.8413,485.8413,1623.0
2025-03-26 13:00:00,487.08,487.18,486.82,487.02,1421.0,486.3706,486.4704,486.111,486.3107,1421.0
2025-03-26 13:10:00,487.02,487.02,485.69,485.69,984.0,486.3107,486.3107,484.9826,484.9826,984.0
2025-03-26 13:20:00,485.25,485.25,484.5,484.5,1382.0,484.5432,484.5432,483.7943,483.7943,1382.0
2025-03-26 13:30:00,484.09,484.22,483.05,483.05,1744.0,483.3849,483.5147,482.3464,482.3464,1744.0
2025-03-26 13:40:00,483.39,484.18,483.39,483.86,834.0,482.6859,483.4748,482.6859,483.1553,834.0
2025-03-26 13:50:00,483.65,483.66,483.65,483.66,200.0,482.9456,482.9556,482.9456,482.9556,200.0
2025-03-26 14:00:00,483.75,484.41,483.64,483.91,1715.0,483.0454,483.7045,482.9356,483.2052,1715.0
2025-03-26 14:10:00,484.86,485.32,484.32,485.32,1719.0,484.1538,484.6131,483.6146,484.6131,1719.0
2025-03-26 14:20:00,484.81,485.46,484.8,485.34,1479.0,484.1039,484.7529,484.0939,484.6331,1479.0
2025-03-26 14:30:00,485.46,485.57,484.07,484.14,1520.0,484.7529,484.8628,483.365,483.4349,1520.0
2025-03-26 14:40:00,484.19,484.19,482.5,482.5,1466.0,483.4848,483.4848,481.7972,481.7972,1466.0
2025-03-26 14:50:00,482.6,482.98,482.05,482.05,2283.0,481.8971,482.2765,481.3479,481.3479,2283.0
2025-03-26 15:00:00,482.59,483.07,482.59,482.94,1594.0,481.8871,482.3664,481.8871,482.2366,1594.0
2025-03-26 15:10:00,482.94,483.68,482.17,483.24,3151.0,482.2366,482.9755,481.4677,482.5362,3151.0
2025-03-26 15:20:00,483.61,484.13,482.87,482.87,2267.0,482.9056,483.4249,482.1667,482.1667,2267.0
2025-03-26 15:30:00,483.09,483.12,482.36,482.77,1673.0,482.3864,482.4163,481.6574,482.0669,1673.0
2025-03-26 15:40:00,483.04,484.64,483.04,484.64,2518.0,482.3365,483.9341,482.3365,483.9341,2518.0
2025-03-26 15:50:00,484.95,484.95,482.81,482.88,15737.0,484.2437,484.2437,482.1068,482.1767,15737.0
2025-03-27 09:30:00,480.99,480.99,478.54,478.55,1769.0,480.2894,480.2894,477.843,477.853,1769.0
2025-03-27 09:40:00,476.24,477.53,474.34,477.02,6555.0,475.5464,476.8345,473.6491,476.3252,6555.0
2025-03-27 09:50:00,478.35,481.91,477.38,480.5,3265.0,477.6533,481.2081,476.6847,479.8002,3265.0
2025-03-27 10:00:00,480.65,483.26,480.06,481.67,11019.0,479.9499,482.5561,479.3608,480.9685,11019.0
2025-03-27 10:10:00,481.43,482.79,479.87,482.79,5302.0,480.7288,482.0868,479.1711,482.0868,5302.0
2025-03-27 10:20:00,483.71,485.07,482.91,483.92,3043.0,483.0055,484.3635,482.2066,483.2152,3043.0
2025-03-27 10:30:00,484.96,487.23,484.33,485.99,3932.0,484.2537,486.5204,483.6246,485.2822,3932.0
2025-03-27 10:40:00,486.02,486.9,485.43,485.58,8719.0,485.3121,486.1908,484.723,484.8728,8719.0
2025-03-27 10:50:00,485.33,485.62,484.71,485.27,1413.0,484.6231,484.9127,484.004,484.5632,1413.0
2025-03-27 11:00:00,485.2,486.06,484.82,484.82,2599.0,484.4933,485.3521,484.1139,484.1139,2599.0
2025-03-27 11:10:00,484.82,485.29,484.72,485.29,8002.0,484.1139,484.5832,484.014,484.5832,8002.0
2025-03-27 11:20:00,484.98,485.28,484.81,484.99,2777.0,484.2736,484.5732,484.1039,484.2836,2777.0
2025-03-27 11:30:00,485.18,485.18,482.2,482.21,8187.0,484.4733,484.4733,481.4977,481.5077,8187.0
2025-03-27 11:40:00,482.06,482.06,481.4,481.4,670.0,481.3579,481.3579,480.6988,480.6988,670.0
2025-03-27 11:50:00,482.09,482.57,482.08,482.57,750.0,481.3878,481.8671,481.3779,481.8671,750.0
2025-03-27 12:00:00,482.71,484.24,482.62,483.68,2518.0,482.0069,483.5347,481.9171,482.9755,2518.0
2025-03-27 12:10:00,483.68,483.68,483.68,483.68,0.0,482.9755,482.9755,482.9755,482.9755,0.0
2025-03-27 12:20:00,484.57,484.59,483.48,483.48,915.0,483.8642,483.8842,482.7758,482.7758,915.0
2025-03-27 12:30:00,483.96,484.01,482.98,483.18,1146.0,483.2551,483.305,482.2765,482.4763,1146.0
2025-03-27 12:40:00,483.67,484.08,482.72,482.72,1294.0,482.9655,483.3749,482.0169,482.0169,1294.0
2025-03-27 12:50:00,482.17,482.44,481.88,481.88,422.0,481.4677,481.7373,481.1781,481.1781,422.0
2025-03-27 13:00:00,481.63,482.74,481.03,482.33,8542.0,480.9285,482.0369,480.3294,481.6275,8542.0
2025-03-27 13:10:00,482.64,483.96,482.64,483.19,3291.0,481.937,483.2551,481.937,482.4862,3291.0
2025-03-27 13:20:00,482.96,482.96,481.89,481.9,615.0,482.2566,482.2566,481.1881,481.1981,615.0
2025-03-27 13:30:00,481.99,481.99,481.5,481.83,912.0,481.288,481.288,480.7987,481.1282,912.0
2025-03-27 13:40:00,482.25,482.9,482.25,482.9,2553.0,481.5476,482.1967,481.5476,482.1967,2553.0
2025-03-27 13:50:00,483.17,483.17,482.17,482.23,1283.0,482.4663,482.4663,481.4677,481.5276,1283.0
2025-03-27 14:00:00,482.68,484.01,482.68,483.5,4532.0,481.977,483.305,481.977,482.7958,4532.0
2025-03-27 14:10:00,483.5,484.47,483.49,484.47,700.0,482.7958,483.7644,482.7858,483.7644,700.0
2025-03-27 14:20:00,484.04,484.24,483.26,483.26,2296.0,483.335,483.5347,482.5561,482.5561,2296.0
2025-03-27 14:30:00,483.28,483.69,483.23,483.24,1142.0,482.5761,482.9855,482.5262,482.5362,1142.0
2025-03-27 14:40:00,483.67,483.92,483.45,483.88,873.0,482.9655,483.2152,482.7459,483.1752,873.0
2025-03-27 14:50:00,484.31,484.41,483.44,483.51,1916.0,483.6046,483.7045,482.7359,482.8058,1916.0
2025-03-27 15:00:00,483.95,484.82,483.95,484.82,1179.0,483.2451,484.1139,483.2451,484.1139,1179.0
2025-03-27 15:10:00,484.73,485.89,484.73,485.8,1417.0,484.024,485.1823,484.024,485.0924,1417.0
2025-03-27 15:20:00,486.3,486.5,486.13,486.23,1593.0,485.5917,485.7914,485.422,485.5218,1593.0
2025-03-27 15:30:00,486.22,486.65,485.56,485.81,1661.0,485.5118,485.9412,484.8528,485.1024,1661.0
2025-03-27 15:40:00,485.8,485.8,484.52,485.1,5542.0,485.0924,485.0924,483.8143,484.3935,5542.0
2025-03-27 15:50:00,485.1,485.43,484.21,484.63,14714.0,484.3935,484.723,483.5048,483.9241,14714.0
2025-03-28 09:30:00,482.53,482.53,479.6,481.44,4442.0,481.8272,481.8272,478.9015,480.7388,4442.0
2025-03-28 09:40:00,479.74,483.62,476.43,480.55,4525.0,479.0413,482.9156,475.7361,479.8501,4525.0
2025-03-28 09:50:00,479.29,481.31,477.56,480.47,3041.0,478.5919,480.609,476.8644,479.7702,3041.0
2025-03-28 10:00:00,478.74,481.09,476.5,477.17,8658.0,478.0427,480.3893,475.806,476.475,8658.0
2025-03-28 10:10:00,477.03,477.88,476.12,477.69,2615.0,476.3352,477.184,475.4265,476.9942,2615.0
2025-03-28 10:20:00,476.09,476.58,473.69,473.75,3512.0,475.3966,475.8859,473.0001,473.06,3512.0
2025-03-28 10:30:00,474.36,476.32,473.75,475.53,13514.0,473.6691,475.6262,473.06,474.8374,13514.0
2025-03-28 10:40:00,476.0,476.78,474.78,474.78,3526.0,475.3067,476.0856,474.0885,474.0885,3526.0
2025-03-28 10:50:00,475.19,476.0,475.02,475.9,1455.0,474.4979,475.3067,474.3281,475.2069,1455.0
2025-03-28 11:00:00,475.9,475.9,474.32,474.33,3782.0,475.2069,475.2069,473.6292,473.6391,3782.0
2025-03-28 11:10:00,475.03,475.27,474.57,475.27,6488.0,474.3381,474.5778,473.8788,474.5778,6488.0
2025-03-28 11:20:00,475.67,476.11,474.55,475.81,4145.0,474.9772,475.4166,473.8588,475.117,4145.0
2025-03-28 11:30:00,476.27,477.46,476.27,476.79,838.0,475.5763,476.7646,475.5763,476.0956,838.0
2025-03-28 11:40:00,477.06,477.06,476.32,476.32,1452.0,476.3652,476.3652,475.6262,475.6262,1452.0
2025-03-28 11:50:00,476.53,476.53,476.52,476.53,400.0,475.8359,475.8359,475.826,475.8359,400.0
2025-03-28 12:00:00,476.32,477.54,476.32,477.54,928.0,475.6262,476.8445,475.6262,476.8445,928.0
2025-03-28 12:10:00,476.75,476.78,475.9,476.14,2318.0,476.0556,476.0856,475.2069,475.4465,2318.0
2025-03-28 12:20:00,476.13,476.36,475.62,476.36,4488.0,475.4365,475.6662,474.9273,475.6662,4488.0
2025-03-28 12:30:00,476.29,476.93,476.16,476.47,3628.0,475.5963,476.2354,475.4665,475.776,3628.0
2025-03-28 12:40:00,476.41,476.65,476.05,476.37,3453.0,475.7161,475.9558,475.3566,475.6762,3453.0
2025-03-28 12:50:00,476.72,476.72,475.87,476.06,3805.0,476.0257,476.0257,475.1769,475.3666,3805.0
2025-03-28 13:00:00,475.72,475.74,475.05,475.07,5625.0,475.0271,475.0471,474.3581,474.3781,5625.0
2025-03-28 13:10:00,474.65,475.51,474.65,474.96,1647.0,473.9587,474.8174,473.9587,474.2682,1647.0
2025-03-28 13:20:00,475.04,475.04,473.79,473.8,1000.0,474.3481,474.3481,473.0999,473.1099,1000.0
2025-03-28 13:30:00,473.14,473.95,473.1,473.76,3127.0,472.4509,473.2597,472.4109,473.07,3127.0
2025-03-28 13:40:00,474.15,475.64,474.15,475.64,738.0,473.4594,474.9472,473.4594,474.9472,738.0
2025-03-28 13:50:00,475.09,475.83,475.08,475.83,1800.0,474.398,475.137,474.3881,475.137,1800.0
2025-03-28 14:00:00,475.99,476.0,475.32,475.58,1477.0,475.2967,475.3067,474.6277,474.8873,1477.0
2025-03-28 14:10:00,475.89,475.89,475.3,475.37,739.0,475.1969,475.1969,474.6077,474.6776,739.0
2025-03-28 14:20:00,475.9,475.9,473.77,473.88,2578.0,475.2069,475.2069,473.08,473.1898,2578.0
2025-03-28 14:30:00,474.39,474.46,473.32,473.71,1614.0,473.6991,473.769,472.6306,473.02,1614.0
2025-03-28 14:40:00,473.73,474.14,473.33,474.09,1800.0,473.04,473.4494,472.6406,473.3995,1800.0
2025-03-28 14:50:00,474.05,475.75,473.9,475.75,6037.0,473.3596,475.0571,473.2098,475.0571,6037.0
2025-03-28 15:00:00,475.76,476.92,475.76,476.92,2417.0,475.0671,476.2254,475.0671,476.2254,2417.0
2025-03-28 15:10:00,476.5,476.51,475.73,476.0,7248.0,475.806,475.816,475.0371,475.3067,7248.0
2025-03-28 15:20:00,475.96,476.04,475.32,475.68,3990.0,475.2668,475.3467,474.6277,474.9872,3990.0
2025-03-28 15:30:00,475.64,477.08,475.29,476.79,17770.0,474.9472,476.3851,474.5977,476.0956,17770.0
2025-03-28 15:40:00,476.44,477.25,475.32,477.25,17500.0,475.7461,476.5549,474.6277,476.5549,17500.0
2025-03-28 15:50:00,477.51,479.12,475.81,477.67,54195.0,476.8145,478.4222,475.117,476.9743,54195.0
2025-03-31 09:30:00,474.19,479.04,473.02,473.02,9496.0,473.4993,478.3423,472.3311,472.3311,9496.0
2025-03-31 09:40:00,472.58,473.28,468.84,471.03,8318.0,471.8917,472.5907,468.1571,470.3439,8318.0
2025-03-31 09:50:00,470.97,475.03,470.96,474.17,6593.0,470.284,474.3381,470.2741,473.4794,6593.0
2025-03-31 10:00:00,474.22,476.17,473.88,475.14,6674.0,473.5293,475.4765,473.1898,474.448,6674.0
2025-03-31 10:10:00,474.44,475.21,472.58,472.9,10438.0,473.749,474.5179,471.8917,472.2112,10438.0
2025-03-31 10:20:00,472.85,473.47,472.23,472.24,1094.0,472.1613,472.7804,471.5422,471.5522,1094.0
2025-03-31 10:30:00,472.56,475.85,472.56,475.85,2378.0,471.8717,475.1569,471.8717,475.1569,2378.0
2025-03-31 10:40:00,476.25,477.26,475.21,476.77,4779.0,475.5563,476.5649,474.5179,476.0756,4779.0
2025-03-31 10:50:00,476.29,476.29,473.75,473.75,3381.0,475.5963,475.5963,473.06,473.06,3381.0
2025-03-31 11:00:00,473.89,475.65,473.89,474.86,5168.0,473.1998,474.9572,473.1998,474.1684,5168.0
2025-03-31 11:10:00,474.93,474.98,474.34,474.89,973.0,474.2383,474.2882,473.6491,474.1983,973.0
2025-03-31 11:20:00,475.0,475.58,474.79,475.0,2507.0,474.3082,474.8873,474.0985,474.3082,2507.0
2025-03-31 11:30:00,474.69,476.13,474.17,476.13,2092.0,473.9986,475.4365,473.4794,475.4365,2092.0
2025-03-31 11:40:00,476.02,477.93,476.01,477.22,5691.0,475.3267,477.2339,475.3167,476.5249,5691.0
2025-03-31 11:50:00,477.22,477.22,476.45,476.65,3507.0,476.5249,476.5249,475.7561,475.9558,3507.0
2025-03-31 12:00:00,476.65,476.66,474.07,474.07,3492.0,475.9558,475.9657,473.3795,473.3795,3492.0
2025-03-31 12:10:00,473.55,474.92,472.97,474.77,1643.0,472.8603,474.2283,472.2811,474.0785,1643.0
2025-03-31 12:20:00,474.84,475.81,474.68,474.95,1641.0,474.1484,475.117,473.9886,474.2582,1641.0
2025-03-31 12:30:00,475.55,475.55,474.68,474.69,5823.0,474.8574,474.8574,473.9886,473.9986,5823.0
2025-03-31 12:40:00,475.19,475.5,474.89,475.1,1161.0,474.4979,474.8074,474.1983,474.408,1161.0
2025-03-31 12:50:00,474.9,475.32,474.06,474.06,6014.0,474.2083,474.6277,473.3695,473.3695,6014.0
2025-03-31 13:00:00,474.22,474.91,473.98,474.6,13456.0,473.5293,474.2183,473.2897,473.9087,13456.0
2025-03-31 13:10:00,475.09,475.09,472.19,472.23,5488.0,474.398,474.398,471.5023,471.5422,5488.0
2025-03-31 13:20:00,471.93,473.14,471.55,473.14,3390.0,471.2426,472.4509,470.8632,472.4509,3390.0
2025-03-31 13:30:00,472.5,474.1,472.45,473.45,3886.0,471.8118,473.4095,471.7619,472.7604,3886.0
2025-03-31 13:40:00,473.38,473.62,471.96,471.96,2949.0,472.6905,472.9302,471.2726,471.2726,2949.0
2025-03-31 13:50:00,472.43,473.06,472.38,472.4,756.0,471.7419,472.371,471.692,471.712,756.0
2025-03-31 14:00:00,472.46,474.45,472.22,474.45,2891.0,471.7719,473.759,471.5322,473.759,2891.0
2025-03-31 14:10:00,476.06,477.89,475.88,477.02,10573.0,475.3666,477.194,475.1869,476.3252,10573.0
2025-03-31 14:20:00,476.96,477.48,476.61,476.62,1098.0,476.2653,476.7846,475.9158,475.9258,1098.0
2025-03-31 14:30:00,476.66,477.78,476.66,476.82,4178.0,475.9657,477.0841,475.9657,476.1255,4178.0
2025-03-31 14:40:00,477.28,477.44,475.4,476.18,3646.0,476.5848,476.7446,474.7076,475.4864,3646.0
2025-03-31 14:50:00,477.02,477.55,475.8,475.81,3637.0,476.3252,476.8545,475.107,475.117,3637.0
2025-03-31 15:00:00,476.22,477.91,476.21,477.7,2844.0,475.5264,477.2139,475.5164,477.0042,2844.0
2025-03-31 15:10:00,477.67,478.66,477.63,478.02,4685.0,476.9743,477.9628,476.9343,477.3238,4685.0
2025-03-31 15:20:00,478.14,479.11,475.35,476.3,4351.0,477.4436,478.4122,474.6577,475.6063,4351.0
2025-03-31 15:30:00,476.55,477.81,476.55,476.96,1701.0,475.8559,477.1141,475.8559,476.2653,1701.0
2025-03-31 15:40:00,477.94,480.67,477.34,478.37,10851.0,477.2439,479.9699,476.6448,477.6733,10851.0
2025-03-31 15:50:00,479.91,479.91,476.98,478.1,26327.0,479.211,479.211,476.2853,477.4037,26327.0
2025-04-01 09:30:00,474.73,474.73,472.19,472.67,5534.0,474.0386,474.0386,471.5023,471.9816,5534.0
2025-04-01 09:40:00,473.06,473.06,469.1,470.84,4397.0,472.371,472.371,468.4168,470.1542,4397.0
2025-04-01 09:50:00,470.84,472.93,470.42,472.37,33052.0,470.1542,472.2412,469.7348,471.682,33052.0
2025-04-01 10:00:00,470.89,472.59,469.67,470.65,5081.0,470.2042,471.9017,468.9859,469.9645,5081.0
2025-04-01 10:10:00,471.08,475.07,471.08,474.68,3472.0,470.3939,474.3781,470.3939,473.9886,3472.0
2025-04-01 10:20:00,474.81,475.55,472.91,474.14,3305.0,474.1184,474.8574,472.2212,473.4494,3305.0
2025-04-01 10:30:00,475.07,476.46,474.36,476.45,800.0,474.3781,475.766,473.6691,475.7561,800.0
2025-04-01 10:40:00,476.34,477.28,476.27,477.28,1009.0,475.6462,476.5848,475.5763,476.5848,1009.0
2025-04-01 10:50:00,478.1,480.55,478.1,480.55,3290.0,477.4037,479.8501,477.4037,479.8501,3290.0
2025-04-01 11:00:00,480.58,481.0,479.82,480.44,7608.0,479.88,480.2994,479.1211,479.7402,7608.0
2025-04-01 11:10:00,481.2,485.37,481.2,483.87,10099.0,480.4991,484.6631,480.4991,483.1652,10099.0
2025-04-01 11:20:00,483.58,483.68,482.0,482.34,3406.0,482.8757,482.9755,481.298,481.6375,3406.0
2025-04-01 11:30:00,481.47,483.39,481.46,483.39,4782.0,480.7687,482.6859,480.7588,482.6859,4782.0
2025-04-01 11:40:00,483.15,484.44,482.76,484.44,800.0,482.4463,483.7344,482.0569,483.7344,800.0
2025-04-01 11:50:00,483.84,483.91,483.51,483.87,1896.0,483.1353,483.2052,482.8058,483.1652,1896.0
2025-04-01 12:00:00,483.87,485.12,483.77,484.35,3713.0,483.1652,484.4134,483.0654,483.6445,3713.0
2025-04-01 12:10:00,484.21,484.51,483.32,483.97,3303.0,483.5048,483.8043,482.616,483.2651,3303.0
2025-04-01 12:20:00,484.13,485.28,482.59,482.59,11080.0,483.4249,484.5732,481.8871,481.8871,11080.0
2025-04-01 12:30:00,482.59,483.46,481.53,481.53,3485.0,481.8871,482.7558,480.8287,480.8287,3485.0
2025-04-01 12:40:00,481.37,482.1,479.94,482.1,5055.0,480.6689,481.3978,479.241,481.3978,5055.0
2025-04-01 12:50:00,482.25,482.76,480.8,482.76,17877.0,481.5476,482.0569,480.0997,482.0569,17877.0
2025-04-01 13:00:00,482.13,482.35,481.0,481.0,1940.0,481.4278,481.6475,480.2994,480.2994,1940.0
2025-04-01 13:10:00,481.0,481.44,480.83,480.83,300.0,480.2994,480.7388,480.1297,480.1297,300.0
2025-04-01 13:20:00,481.25,481.44,479.96,479.96,1364.0,480.5491,480.7388,479.2609,479.2609,1364.0
2025-04-01 13:30:00,480.68,484.13,480.3,483.52,11004.0,479.9799,483.4249,479.6004,482.8158,11004.0
2025-04-01 13:40:00,481.96,482.55,481.75,482.22,2108.0,481.258,481.8472,481.0483,481.5177,2108.0
2025-04-01 13:50:00,482.2,482.67,480.63,481.11,5948.0,481.4977,481.967,479.93,480.4093,5948.0
2025-04-01 14:00:00,480.65,481.15,480.1,480.1,2130.0,479.9499,480.4492,479.4007,479.4007,2130.0
2025-04-01 14:10:00,479.71,479.71,479.1,479.25,505.0,479.0113,479.0113,478.4022,478.552,505.0
2025-04-01 14:20:00,479.28,480.96,478.99,480.65,3674.0,478.5819,480.2595,478.2924,479.9499,3674.0
2025-04-01 14:30:00,480.6,481.38,479.92,480.6,4181.0,479.9,480.6789,479.221,479.9,4181.0
2025-04-01 14:40:00,480.84,480.84,479.69,479.7,2710.0,480.1397,480.1397,478.9913,479.0013,2710.0
2025-04-01 14:50:00,479.7,482.06,479.7,481.72,3534.0,479.0013,481.3579,479.0013,481.0184,3534.0
2025-04-01 15:00:00,482.83,483.68,482.17,482.95,2642.0,482.1268,482.9755,481.4677,482.2466,2642.0
2025-04-01 15:10:00,482.9,484.15,482.4,482.91,3348.0,482.1967,483.4448,481.6974,482.2066,3348.0
2025-04-01 15:20:00,483.14,483.97,483.11,483.69,2749.0,482.4363,483.2651,482.4064,482.9855,2749.0
2025-04-01 15:30:00,483.39,483.92,482.48,483.92,4218.0,482.6859,483.2152,481.7773,483.2152,4218.0
2025-04-01 15:40:00,483.55,485.0,483.55,483.93,4866.0,482.8457,484.2936,482.8457,483.2252,4866.0
2025-04-01 15:50:00,484.36,484.85,483.01,484.82,18086.0,483.6545,484.1438,482.3065,484.1139,18086.0
2025-04-02 09:30:00,478.9,486.72,478.9,485.81,4276.0,478.2025,486.0111,478.2025,485.1024,4276.0
2025-04-02 09:40:00,486.8,488.1,486.35,486.91,3294.0,486.091,487.3891,485.6416,486.2008,3294.0
2025-04-02 09:50:00,486.82,486.88,484.8,486.88,2940.0,486.111,486.1709,484.0939,486.1709,2940.0
2025-04-02 10:00:00,484.79,485.22,483.57,483.78,3197.0,484.0839,484.5133,482.8657,483.0754,3197.0
2025-04-02 10:10:00,483.42,483.84,482.37,483.74,2444.0,482.7159,483.1353,481.6674,483.0354,2444.0
2025-04-02 10:20:00,483.74,486.42,483.73,486.42,1619.0,483.0354,485.7115,483.0255,485.7115,1619.0
2025-04-02 10:30:00,486.42,486.58,485.44,486.26,4115.0,485.7115,485.8713,484.733,485.5518,4115.0
2025-04-02 10:40:00,486.52,486.52,484.92,485.6,2021.0,485.8114,485.8114,484.2137,484.8927,2021.0
2025-04-02 10:50:00,485.63,488.29,485.63,487.68,2001.0,484.9227,487.5788,484.9227,486.9697,2001.0
2025-04-02 11:00:00,487.39,487.39,486.0,487.26,2064.0,486.6801,486.6801,485.2921,486.5503,2064.0
2025-04-02 11:10:00,486.84,487.21,485.95,487.01,2127.0,486.1309,486.5004,485.2422,486.3007,2127.0
2025-04-02 11:20:00,487.19,488.37,487.17,488.22,1667.0,486.4804,487.6587,486.4604,487.5089,1667.0
2025-04-02 11:30:00,488.23,489.29,488.18,489.27,1938.0,487.5189,488.5774,487.469,488.5574,1938.0
2025-04-02 11:40:00,489.01,489.36,488.51,488.88,2652.0,488.2978,488.6473,487.7985,488.168,2652.0
2025-04-02 11:50:00,488.88,489.79,488.12,489.5,1803.0,488.168,489.0766,487.4091,488.787,1803.0
2025-04-02 12:00:00,490.23,490.66,490.23,490.66,404.0,489.516,489.9454,489.516,489.9454,404.0
2025-04-02 12:10:00,491.96,492.82,491.13,491.66,3151.0,491.2435,492.1022,490.4147,490.9439,3151.0
2025-04-02 12:20:00,491.86,493.51,491.85,492.93,3683.0,491.1436,492.7912,491.1336,492.2121,3683.0
2025-04-02 12:30:00,492.93,493.64,491.69,491.7,4667.0,492.2121,492.921,490.9739,490.9838,4667.0
2025-04-02 12:40:00,491.8,494.97,491.79,494.97,4400.0,491.0837,494.2491,491.0737,494.2491,4400.0
2025-04-02 12:50:00,494.75,495.0,493.49,493.95,4638.0,494.0294,494.279,492.7712,493.2306,4638.0
2025-04-02 13:00:00,493.95,496.07,493.94,495.12,2542.0,493.2306,495.3475,493.2206,494.3989,2542.0
2025-04-02 13:10:00,495.9,495.97,495.26,495.26,1100.0,495.1777,495.2476,494.5387,494.5387,1100.0
2025-04-02 13:20:00,495.21,495.22,494.61,495.22,1063.0,494.4887,494.4987,493.8896,494.4987,1063.0
2025-04-02 13:30:00,494.39,494.69,492.71,492.72,2518.0,493.6699,493.9695,491.9924,492.0024,2518.0
2025-04-02 13:40:00,492.56,492.68,490.64,490.97,2694.0,491.8426,491.9624,489.9254,490.2549,2694.0
2025-04-02 13:50:00,490.5,491.32,490.45,491.31,1113.0,489.7856,490.6044,489.7357,490.5944,1113.0
2025-04-02 14:00:00,491.49,491.69,491.16,491.16,905.0,490.7741,490.9739,490.4446,490.4446,905.0
2025-04-02 14:10:00,491.16,491.39,489.86,490.64,2095.0,490.4446,490.6743,489.1465,489.9254,2095.0
2025-04-02 14:20:00,490.46,490.49,489.35,489.35,7903.0,489.7457,489.7756,488.6373,488.6373,7903.0
2025-04-02 14:30:00,490.31,490.93,490.3,490.93,1200.0,489.5959,490.215,489.5859,490.215,1200.0
2025-04-02 14:40:00,492.55,492.85,492.14,492.14,337.0,491.8326,492.1322,491.4232,491.4232,337.0
2025-04-02 14:50:00,491.48,491.65,489.44,489.44,4829.0,490.7642,490.9339,488.7271,488.7271,4829.0
2025-04-02 15:00:00,489.62,490.71,489.62,490.37,1823.0,488.9069,489.9953,488.9069,489.6558,1823.0
2025-04-02 15:10:00,490.29,490.29,489.47,489.8,2565.0,489.5759,489.5759,488.7571,489.0866,2565.0
2025-04-02 15:20:00,490.24,490.77,490.24,490.77,1389.0,489.526,490.0552,489.526,490.0552,1389.0
2025-04-02 15:30:00,490.77,492.41,490.45,492.28,6543.0,490.0552,491.6928,489.7357,491.563,6543.0
2025-04-02 15:40:00,492.28,493.39,492.28,492.68,8005.0,491.563,492.6714,491.563,491.9624,8005.0
2025-04-02 15:50:00,492.15,493.26,492.04,492.77,18945.0,491.4332,492.5416,491.3233,492.0523,18945.0
2025-04-03 09:30:00,475.49,482.0,470.55,475.29,18700.0,474.7975,481.298,469.8646,474.5977,18700.0
2025-04-03 09:40:00,473.76,478.77,470.74,472.97,7117.0,473.07,478.0727,470.0544,472.2811,7117.0
2025-04-03 09:50:00,475.2,478.65,472.53,476.06,12014.0,474.5079,477.9529,471.8418,475.3666,12014.0
2025-04-03 10:00:00,476.89,477.97,474.19,476.0,26906.0,476.1954,477.2738,473.4993,475.3067,26906.0
2025-04-03 10:10:00,476.0,476.0,473.69,474.0,5048.0,475.3067,475.3067,473.0001,473.3096,5048.0
2025-04-03 10:20:00,475.5,475.5,472.85,475.17,31018.0,474.8074,474.8074,472.1613,474.4779,31018.0
2025-04-03 10:30:00,476.33,479.18,476.0,477.02,11373.0,475.6362,478.4821,475.3067,476.3252,11373.0
2025-04-03 10:40:00,477.54,478.93,475.08,476.11,7901.0,476.8445,478.2324,474.3881,475.4166,7901.0
2025-04-03 10:50:00,475.95,476.0,474.69,475.68,6357.0,475.2568,475.3067,473.9986,474.9872,6357.0
2025-04-03 11:00:00,475.09,476.34,475.09,476.34,1700.0,474.398,475.6462,474.398,475.6462,1700.0
2025-04-03 11:10:00,476.61,480.48,476.61,480.46,2340.0,475.9158,479.7802,475.9158,479.7602,2340.0
2025-04-03 11:20:00,480.52,481.3,478.95,479.9,2693.0,479.8201,480.599,478.2524,479.201,2693.0
2025-04-03 11:30:00,479.16,479.31,478.26,479.09,1266.0,478.4621,478.6119,477.5634,478.3922,1266.0
2025-04-03 11:40:00,481.16,481.16,478.67,479.88,2656.0,480.4592,480.4592,477.9728,479.1811,2656.0
2025-04-03 11:50:00,479.46,482.62,479.45,482.62,1794.0,478.7617,481.9171,478.7517,481.9171,1794.0
2025-04-03 12:00:00,481.52,483.65,481.47,482.95,1186.0,480.8187,482.9456,480.7687,482.2466,1186.0
2025-04-03 12:10:00,483.29,484.93,482.94,484.39,6967.0,482.5861,484.2237,482.2366,483.6845,6967.0
2025-04-03 12:20:00,484.39,485.0,483.36,483.98,5200.0,483.6845,484.2936,482.656,483.2751,5200.0
2025-04-03 12:30:00,483.58,483.7,482.51,482.56,1600.0,482.8757,482.9955,481.8072,481.8572,1600.0
2025-04-03 12:40:00,482.49,484.6,482.05,483.86,5796.0,481.7873,483.8942,481.3479,483.1553,5796.0
2025-04-03 12:50:00,483.5,483.5,482.51,482.51,1618.0,482.7958,482.7958,481.8072,481.8072,1618.0
2025-04-03 13:00:00,482.49,483.37,482.02,483.21,2715.0,481.7873,482.666,481.3179,482.5062,2715.0
2025-04-03 13:10:00,482.99,484.37,482.63,482.8,12501.0,482.2865,483.6645,481.9271,482.0968,12501.0
2025-04-03 13:20:00,482.45,482.45,480.7,482.28,3033.0,481.7473,481.7473,479.9999,481.5776,3033.0
2025-04-03 13:30:00,481.49,483.94,481.26,483.72,1504.0,480.7887,483.2351,480.559,483.0155,1504.0
2025-04-03 13:40:00,483.64,484.55,482.96,483.81,1933.0,482.9356,483.8443,482.2566,483.1053,1933.0
2025-04-03 13:50:00,483.81,484.97,482.11,483.72,10293.0,483.1053,484.2636,481.4078,483.0155,10293.0
2025-04-03 14:00:00,482.95,483.43,481.09,482.21,5306.0,482.2466,482.7259,480.3893,481.5077,5306.0
2025-04-03 14:10:00,483.14,483.62,482.49,482.6,7551.0,482.4363,482.9156,481.7873,481.8971,7551.0
2025-04-03 14:20:00,482.58,483.98,482.57,483.96,3587.0,481.8771,483.2751,481.8671,483.2551,3587.0
2025-04-03 14:30:00,483.96,483.97,482.75,482.92,4744.0,483.2551,483.2651,482.0469,482.2166,4744.0
2025-04-03 14:40:00,483.51,484.76,483.51,484.57,3468.0,482.8058,484.054,482.8058,483.8642,3468.0
2025-04-03 14:50:00,484.57,484.57,483.05,484.31,3823.0,483.8642,483.8642,482.3464,483.6046,3823.0
2025-04-03 15:00:00,484.17,485.28,483.37,485.09,3212.0,483.4648,484.5732,482.666,484.3835,3212.0
2025-04-03 15:10:00,485.27,486.16,482.11,483.91,8011.0,484.5632,485.4519,481.4078,483.2052,8011.0
2025-04-03 15:20:00,483.55,483.82,481.83,481.89,4882.0,482.8457,483.1153,481.1282,481.1881,4882.0
2025-04-03 15:30:00,482.22,482.7,480.62,482.48,3800.0,481.5177,481.997,479.92,481.7773,3800.0
2025-04-03 15:40:00,482.15,484.86,482.05,482.33,7685.0,481.4478,484.1538,481.3479,481.6275,7685.0
2025-04-03 15:50:00,481.51,485.0,481.3,484.97,31618.0,480.8087,484.2936,480.599,484.2636,31618.0
2025-04-04 09:30:00,480.27,480.28,473.56,473.87,9539.0,479.5705,479.5805,472.8703,473.1798,9539.0
2025-04-04 09:40:00,473.05,475.65,471.69,474.11,5546.0,472.361,474.9572,471.003,473.4195,5546.0
2025-04-04 09:50:00,474.2,475.63,472.64,474.02,16442.0,473.5093,474.9372,471.9516,473.3296,16442.0
2025-04-04 10:00:00,474.07,474.07,468.61,469.39,6283.0,473.3795,473.3795,467.9275,468.7063,6283.0
2025-04-04 10:10:00,469.67,470.67,467.68,470.65,6091.0,468.9859,469.9845,466.9988,469.9645,6091.0
2025-04-04 10:20:00,470.25,472.66,469.32,470.42,4593.0,469.5651,471.9716,468.6364,469.7348,4593.0
2025-04-04 10:30:00,470.42,470.42,466.52,468.43,10471.0,469.7348,469.7348,465.8405,467.7477,10471.0
2025-04-04 10:40:00,468.72,469.46,464.36,466.34,7484.0,468.0373,468.7762,463.6837,465.6608,7484.0
2025-04-04 10:50:00,466.33,474.61,465.46,474.12,11008.0,465.6508,473.9187,464.7821,473.4294,11008.0
2025-04-04 11:00:00,472.85,481.69,472.85,476.97,10575.0,472.1613,480.9884,472.1613,476.2753,10575.0
2025-04-04 11:10:00,478.01,482.17,478.01,481.65,7048.0,477.3138,481.4677,477.3138,480.9485,7048.0
2025-04-04 11:20:00,481.86,483.51,477.18,477.18,9493.0,481.1582,482.8058,476.485,476.485,9493.0
2025-04-04 11:30:00,477.38,478.74,471.63,473.99,8883.0,476.6847,478.0427,470.9431,473.2996,8883.0
2025-04-04 11:40:00,472.78,475.39,472.77,475.35,10146.0,472.0914,474.6976,472.0814,474.6577,10146.0
2025-04-04 11:50:00,474.82,476.36,473.5,473.6,6687.0,474.1284,475.6662,472.8104,472.9102,6687.0
2025-04-04 12:00:00,474.18,477.99,473.76,475.77,4466.0,473.4894,477.2938,473.07,475.077,4466.0
2025-04-04 12:10:00,476.39,478.14,473.41,473.42,5872.0,475.6961,477.4436,472.7205,472.7305,5872.0
2025-04-04 12:20:00,473.44,474.44,471.41,471.99,6360.0,472.7504,473.749,470.7234,471.3026,6360.0
2025-04-04 12:30:00,472.2,472.53,470.03,472.19,5074.0,471.5122,471.8418,469.3454,471.5023,5074.0
2025-04-04 12:40:00,471.7,472.81,469.97,470.62,3176.0,471.013,472.1214,469.2855,469.9345,3176.0
2025-04-04 12:50:00,471.3,473.02,470.27,472.15,14780.0,470.6136,472.3311,469.5851,471.4623,14780.0
2025-04-04 13:00:00,472.15,473.07,470.73,470.73,5196.0,471.4623,472.381,470.0444,470.0444,5196.0
2025-04-04 13:10:00,470.11,470.89,467.14,468.52,7617.0,469.4253,470.2042,466.4596,467.8376,7617.0
2025-04-04 13:20:00,468.51,472.28,467.92,472.02,5373.0,467.8276,471.5921,467.2385,471.3325,5373.0
2025-04-04 13:30:00,471.33,474.47,469.5,473.28,5698.0,470.6435,473.7789,468.8162,472.5907,5698.0
2025-04-04 13:40:00,473.28,476.07,472.79,475.44,4063.0,472.5907,475.3766,472.1014,474.7475,4063.0
2025-04-04 13:50:00,475.1,476.86,471.61,476.49,4150.0,474.408,476.1655,470.9231,475.796,4150.0
2025-04-04 14:00:00,478.01,478.01,473.66,473.76,3796.0,477.3138,477.3138,472.9701,473.07,3796.0
2025-04-04 14:10:00,473.48,475.01,470.56,471.95,7012.0,472.7904,474.3182,469.8746,471.2626,7012.0
2025-04-04 14:20:00,472.12,472.12,467.99,469.27,9645.0,471.4324,471.4324,467.3084,468.5865,9645.0
2025-04-04 14:30:00,469.27,469.82,466.58,467.76,7586.0,468.5865,469.1357,465.9004,467.0787,7586.0
2025-04-04 14:40:00,467.52,470.86,465.89,470.85,9230.0,466.8391,470.1742,465.2114,470.1642,9230.0
2025-04-04 14:50:00,470.56,473.7,469.08,469.83,9566.0,469.8746,473.0101,468.3968,469.1457,9566.0
2025-04-04 15:00:00,469.84,470.25,468.38,469.55,5329.0,469.1557,469.5651,467.6978,468.8661,5329.0
2025-04-04 15:10:00,469.83,473.85,469.55,470.44,11406.0,469.1457,473.1598,468.8661,469.7548,11406.0
2025-04-04 15:20:00,470.96,473.56,470.96,471.77,4892.0,470.2741,472.8703,470.2741,471.0829,4892.0
2025-04-04 15:30:00,472.65,474.42,472.0,473.43,12385.0,471.9616,473.729,471.3125,472.7405,12385.0
2025-04-04 15:40:00,473.75,475.88,472.67,473.5,17233.0,473.06,475.1869,471.9816,472.8104,17233.0
2025-04-04 15:50:00,471.85,473.26,469.22,470.62,42490.0,471.1628,472.5707,468.5366,469.9345,42490.0
2025-04-07 09:30:00,457.83,461.37,449.4,451.84,23874.0,457.1632,460.698,448.7455,451.1819,23874.0
2025-04-07 09:40:00,450.0,453.06,444.9,452.97,10118.0,449.3446,452.4001,444.252,452.3103,10118.0
2025-04-07 09:50:00,450.7,458.37,450.7,458.31,7184.0,450.0436,457.7024,450.0436,457.6425,7184.0
2025-04-07 10:00:00,460.67,462.44,454.59,455.28,9528.0,459.999,461.7665,453.9279,454.6169,9528.0
2025-04-07 10:10:00,456.53,480.36,456.53,475.93,20010.0,455.8651,479.6604,455.8651,475.2368,20010.0
2025-04-07 10:20:00,473.68,473.68,457.55,460.36,12078.0,472.9901,472.9901,456.8836,459.6895,12078.0
2025-04-07 10:30:00,461.75,465.72,454.68,454.68,4923.0,461.0775,465.0417,454.0178,454.0178,4923.0
2025-04-07 10:40:00,456.9,464.13,456.05,462.16,5323.0,456.2345,463.454,455.3858,461.4869,5323.0
2025-04-07 10:50:00,462.35,469.6,462.34,466.94,7230.0,461.6766,468.916,461.6666,466.2599,7230.0
2025-04-07 11:00:00,466.0,468.66,464.21,464.3,4199.0,465.3213,467.9774,463.5339,463.6238,4199.0
2025-04-07 11:10:00,462.79,463.57,452.91,458.59,13433.0,462.116,462.8948,452.2503,457.9221,13433.0
2025-04-07 11:20:00,457.8,459.22,454.53,456.34,10170.0,457.1332,458.5512,453.868,455.6753,10170.0
2025-04-07 11:30:00,457.58,460.65,456.3,459.88,4484.0,456.9135,459.9791,455.6354,459.2102,4484.0
2025-04-07 11:40:00,459.53,463.54,459.53,462.2,5473.0,458.8607,462.8649,458.8607,461.5268,5473.0
2025-04-07 11:50:00,463.32,463.54,460.66,461.31,5075.0,462.6452,462.8649,459.9891,460.6381,5075.0
2025-04-07 12:00:00,460.5,460.5,457.86,459.37,3646.0,459.8293,459.8293,457.1931,458.7009,3646.0
2025-04-07 12:10:00,458.69,460.54,457.4,457.81,3221.0,458.0219,459.8692,456.7338,457.1432,3221.0
2025-04-07 12:20:00,457.84,460.42,456.67,459.85,3932.0,457.1732,459.7494,456.0049,459.1802,3932.0
2025-04-07 12:30:00,460.19,461.93,458.61,458.99,7780.0,459.5197,461.2572,457.942,458.3215,7780.0
2025-04-07 12:40:00,458.99,459.63,456.33,457.36,3859.0,458.3215,458.9606,455.6654,456.6939,3859.0
2025-04-07 12:50:00,456.78,459.01,455.95,457.44,19683.0,456.1147,458.3415,455.2859,456.7737,19683.0
2025-04-07 13:00:00,457.43,463.35,454.58,456.0,15247.0,456.7638,462.6751,453.9179,455.3358,15247.0
2025-04-07 13:10:00,456.65,462.17,455.56,462.17,4640.0,455.9849,461.4969,454.8965,461.4969,4640.0
2025-04-07 13:20:00,462.03,465.09,460.34,465.09,5458.0,461.3571,464.4126,459.6695,464.4126,5458.0
2025-04-07 13:30:00,465.51,466.47,462.19,466.37,4867.0,464.832,465.7906,461.5168,465.6907,4867.0
2025-04-07 13:40:00,467.27,468.15,464.48,467.54,2778.0,466.5894,467.4681,463.8035,466.859,2778.0
2025-04-07 13:50:00,467.12,469.3,467.11,469.29,5213.0,466.4396,468.6165,466.4297,468.6065,5213.0
2025-04-07 14:00:00,469.49,470.09,464.14,466.42,14464.0,468.8062,469.4053,463.464,465.7407,14464.0
2025-04-07 14:10:00,467.43,468.16,464.21,468.16,6436.0,466.7492,467.4781,463.5339,467.4781,6436.0
2025-04-07 14:20:00,466.41,466.87,460.06,460.49,10635.0,465.7307,466.19,459.3899,459.8193,10635.0
2025-04-07 14:30:00,460.49,463.77,460.49,463.21,6319.0,459.8193,463.0945,459.8193,462.5353,6319.0
2025-04-07 14:40:00,464.31,464.31,461.78,463.26,4286.0,463.6337,463.6337,461.1074,462.5853,4286.0
2025-04-07 14:50:00,463.03,463.03,458.64,459.5,6507.0,462.3556,462.3556,457.972,458.8307,6507.0
2025-04-07 15:00:00,460.34,462.58,459.14,459.42,7340.0,459.6695,461.9063,458.4713,458.7509,7340.0
2025-04-07 15:10:00,458.63,461.13,457.71,460.84,13008.0,457.962,460.4584,457.0434,460.1688,13008.0
2025-04-07 15:20:00,460.25,461.13,457.0,457.0,9927.0,459.5797,460.4584,456.3344,456.3344,9927.0
2025-04-07 15:30:00,457.52,462.3,457.51,458.72,16180.0,456.8536,461.6267,456.8436,458.0519,16180.0
2025-04-07 15:40:00,458.55,458.55,454.74,457.71,11989.0,457.8821,457.8821,454.0777,457.0434,11989.0
2025-04-07 15:50:00,456.95,460.31,455.99,459.75,44118.0,456.2845,459.6396,455.3259,459.0804,44118.0
2025-04-08 09:30:00,473.3,473.3,466.57,467.69,5114.0,472.6106,472.6106,465.8904,467.0088,5114.0
2025-04-08 09:40:00,467.92,472.78,466.99,469.87,5285.0,467.2385,472.0914,466.3098,469.1856,5285.0
2025-04-08 09:50:00,468.52,473.1,465.11,472.22,9667.0,467.8376,472.4109,464.4326,471.5322,9667.0
2025-04-08 10:00:00,470.11,470.46,466.0,466.05,1739.0,469.4253,469.7748,465.3213,465.3712,1739.0
2025-04-08 10:10:00,469.14,469.64,466.39,468.54,4848.0,468.4567,468.956,465.7107,467.8576,4848.0
2025-04-08 10:20:00,468.16,469.91,467.58,469.19,2179.0,467.4781,469.2256,466.899,468.5066,2179.0
2025-04-08 10:30:00,468.09,470.39,466.43,468.86,4603.0,467.4082,469.7049,465.7506,468.1771,4603.0
2025-04-08 10:40:00,466.76,467.0,465.15,466.42,1200.0,466.0802,466.3198,464.4725,465.7407,1200.0
2025-04-08 10:50:00,465.96,466.1,461.26,462.88,1974.0,465.2813,465.4211,460.5882,462.2058,1974.0
2025-04-08 11:00:00,461.99,464.34,461.97,461.97,959.0,461.3171,463.6637,461.2971,461.2971,959.0
2025-04-08 11:10:00,461.83,461.83,458.73,460.05,1664.0,461.1573,461.1573,458.0619,459.3799,1664.0
2025-04-08 11:20:00,460.76,461.67,459.16,460.08,12874.0,460.0889,460.9976,458.4912,459.4099,12874.0
2025-04-08 11:30:00,460.17,464.81,459.54,464.45,2283.0,459.4998,464.133,458.8707,463.7735,2283.0
2025-04-08 11:40:00,464.91,466.09,463.71,463.72,1293.0,464.2329,465.4111,463.0346,463.0446,1293.0
2025-04-08 11:50:00,463.8,464.02,462.62,464.02,2656.0,463.1245,463.3442,461.9462,463.3442,2656.0
2025-04-08 12:00:00,463.78,463.78,462.29,462.69,1846.0,463.1045,463.1045,461.6167,462.0161,1846.0
2025-04-08 12:10:00,462.05,463.18,458.88,459.57,3559.0,461.377,462.5054,458.2116,458.9006,3559.0
2025-04-08 12:20:00,459.69,460.59,457.98,460.59,1766.0,459.0205,459.9192,457.313,459.9192,1766.0
2025-04-08 12:30:00,460.59,461.27,457.98,458.02,3374.0,459.9192,460.5982,457.313,457.3529,3374.0
2025-04-08 12:40:00,457.5,459.46,456.26,459.31,9324.0,456.8337,458.7908,455.5955,458.641,9324.0
2025-04-08 12:50:00,458.49,458.49,455.9,455.9,2860.0,457.8222,457.8222,455.236,455.236,2860.0
2025-04-08 13:00:00,455.9,456.79,453.48,454.0,3223.0,455.236,456.1247,452.8195,453.3388,3223.0
2025-04-08 13:10:00,453.37,455.42,451.51,454.81,2704.0,452.7097,454.7567,450.8524,454.1476,2704.0
2025-04-08 13:20:00,453.91,454.0,452.25,452.25,1136.0,453.2489,453.3388,451.5913,451.5913,1136.0
2025-04-08 13:30:00,452.85,454.75,451.87,454.09,5040.0,452.1904,454.0877,451.2119,453.4286,5040.0
2025-04-08 13:40:00,454.79,458.52,454.77,455.59,6560.0,454.1276,457.8522,454.1076,454.9264,6560.0
2025-04-08 13:50:00,456.59,457.43,455.82,456.89,1565.0,455.925,456.7638,455.1561,456.2245,1565.0
2025-04-08 14:00:00,456.69,457.56,454.47,454.48,2846.0,456.0248,456.8936,453.8081,453.8181,2846.0
2025-04-08 14:10:00,455.58,457.0,455.06,457.0,4021.0,454.9165,456.3344,454.3972,456.3344,4021.0
2025-04-08 14:20:00,456.91,457.62,452.25,452.25,4771.0,456.2445,456.9535,451.5913,451.5913,4771.0
2025-04-08 14:30:00,454.4,458.22,454.37,455.68,4096.0,453.7382,457.5526,453.7082,455.0163,4096.0
2025-04-08 14:40:00,455.01,455.88,453.4,454.48,9435.0,454.3473,455.216,452.7396,453.8181,9435.0
2025-04-08 14:50:00,454.12,455.55,452.87,453.25,8498.0,453.4586,454.8865,452.2104,452.5898,8498.0
2025-04-08 15:00:00,453.52,453.52,450.41,450.41,2204.0,452.8595,452.8595,449.754,449.754,2204.0
2025-04-08 15:10:00,450.71,450.71,446.68,448.23,3330.0,450.0535,450.0535,446.0294,447.5772,3330.0
2025-04-08 15:20:00,448.29,451.94,448.29,451.49,2691.0,447.6371,451.2818,447.6371,450.8324,2691.0
2025-04-08 15:30:00,450.76,450.76,443.92,444.03,9654.0,450.1035,450.1035,443.2734,443.3833,9654.0
2025-04-08 15:40:00,444.54,447.13,443.52,443.52,9868.0,443.8925,446.4788,442.874,442.874,9868.0
2025-04-08 15:50:00,442.89,453.27,442.89,452.84,34651.0,442.2449,452.6098,442.2449,452.1804,34651.0
2025-04-09 09:30:00,446.66,455.0,446.66,450.56,6969.0,446.0094,454.3373,446.0094,449.9038,6969.0
2025-04-09 09:40:00,451.33,453.83,445.08,445.08,2739.0,450.6726,453.169,444.4317,444.4317,2739.0
2025-04-09 09:50:00,448.58,452.4,448.57,451.34,1000.0,447.9266,451.7411,447.9167,450.6826,1000.0
2025-04-09 10:00:00,450.8,453.47,448.11,449.97,3140.0,450.1434,452.8095,447.4573,449.3146,3140.0
2025-04-09 10:10:00,451.14,452.76,448.61,448.62,1233.0,450.4829,452.1006,447.9566,447.9666,1233.0
2025-04-09 10:20:00,449.15,450.08,447.37,449.09,3448.0,448.4958,449.4245,446.7184,448.4359,3448.0
2025-04-09 10:30:00,448.98,451.77,448.85,449.42,2209.0,448.3261,451.112,448.1963,448.7654,2209.0
2025-04-09 10:40:00,449.19,451.3,448.9,449.4,2031.0,448.5358,450.6427,448.2462,448.7455,2031.0
2025-04-09 10:50:00,447.81,447.81,445.0,445.0,2676.0,447.1578,447.1578,444.3519,444.3519,2676.0
2025-04-09 11:00:00,444.77,446.65,443.64,445.89,2217.0,444.1222,445.9995,442.9938,445.2406,2217.0
2025-04-09 11:10:00,445.94,447.61,445.03,447.28,11513.0,445.2905,446.9581,444.3818,446.6285,11513.0
2025-04-09 11:20:00,447.61,449.09,446.38,446.74,3585.0,446.9581,448.4359,445.7299,446.0893,3585.0
2025-04-09 11:30:00,445.9,446.32,443.71,443.87,3086.0,445.2506,445.6699,443.0637,443.2235,3086.0
2025-04-09 11:40:00,442.44,444.74,441.94,444.74,2926.0,441.7956,444.0922,441.2963,444.0922,2926.0
2025-04-09 11:50:00,443.84,445.31,442.32,443.26,2022.0,443.1936,444.6614,441.6758,442.6144,2022.0
2025-04-09 12:00:00,444.42,444.44,442.0,443.94,11979.0,443.7727,443.7927,441.3562,443.2934,11979.0
2025-04-09 12:10:00,444.59,446.58,444.59,445.44,2048.0,443.9425,445.9296,443.9425,444.7912,2048.0
2025-04-09 12:20:00,446.05,446.85,445.76,446.0,2770.0,445.4003,446.1992,445.1108,445.3504,2770.0
2025-04-09 12:30:00,446.73,447.81,446.59,446.66,1504.0,446.0793,447.1578,445.9395,446.0094,1504.0
2025-04-09 12:40:00,448.2,448.85,446.33,448.85,3469.0,447.5472,448.1963,445.6799,448.1963,3469.0
2025-04-09 12:50:00,450.89,450.89,447.67,449.52,1897.0,450.2333,450.2333,447.018,448.8653,1897.0
2025-04-09 13:00:00,450.89,456.12,450.89,451.63,2601.0,450.2333,455.4557,450.2333,450.9722,2601.0
2025-04-09 13:10:00,451.16,459.59,448.36,459.33,7837.0,450.5029,458.9206,447.707,458.661,7837.0
2025-04-09 13:20:00,459.33,486.3,459.33,475.78,10652.0,458.661,485.5917,458.661,475.087,10652.0
2025-04-09 13:30:00,476.07,482.9,473.69,478.0,5116.0,475.3766,482.1967,473.0001,477.3038,5116.0
2025-04-09 13:40:00,476.81,484.1,476.34,479.77,5805.0,476.1155,483.3949,475.6462,479.0712,5805.0
2025-04-09 13:50:00,479.14,483.17,475.65,483.17,3277.0,478.4421,482.4663,474.9572,482.4663,3277.0
2025-04-09 14:00:00,486.93,487.9,476.75,480.43,8121.0,486.2208,487.1894,476.0556,479.7303,8121.0
2025-04-09 14:10:00,480.43,483.83,477.12,482.33,15606.0,479.7303,483.1253,476.4251,481.6275,15606.0
2025-04-09 14:20:00,480.75,483.38,479.34,481.92,12713.0,480.0498,482.676,478.6418,481.2181,12713.0
2025-04-09 14:30:00,481.92,484.53,477.8,478.68,11157.0,481.2181,483.8243,477.1041,477.9828,11157.0
2025-04-09 14:40:00,478.75,481.03,471.64,475.93,9355.0,478.0527,480.3294,470.9531,475.2368,9355.0
2025-04-09 14:50:00,473.91,475.55,470.7,470.7,3977.0,473.2198,474.8574,470.0144,470.0144,3977.0
2025-04-09 15:00:00,471.81,476.41,471.1,473.61,8767.0,471.1228,475.7161,470.4138,472.9202,8767.0
2025-04-09 15:10:00,475.14,476.41,472.37,475.43,9409.0,474.448,475.7161,471.682,474.7375,9409.0
2025-04-09 15:20:00,475.66,477.56,474.96,475.19,5342.0,474.9672,476.8644,474.2682,474.4979,5342.0
2025-04-09 15:30:00,476.04,477.78,472.57,476.25,7444.0,475.3467,477.0841,471.8817,475.5563,7444.0
2025-04-09 15:40:00,475.84,478.43,475.75,477.82,7037.0,475.1469,477.7332,475.0571,477.1241,7037.0
2025-04-09 15:50:00,479.03,483.78,478.66,481.35,55099.0,478.3323,483.0754,477.9628,480.6489,55099.0
2025-04-10 09:30:00,473.0,476.0,472.65,475.01,3030.0,472.3111,475.3067,471.9616,474.3182,3030.0
2025-04-10 09:40:00,473.6,473.6,467.28,473.17,8740.0,472.9102,472.9102,466.5994,472.4808,8740.0
2025-04-10 09:50:00,473.02,473.1,471.34,472.15,853.0,472.3311,472.4109,470.6535,471.4623,853.0
2025-04-10 10:00:00,470.98,471.13,470.25,471.11,1048.0,470.294,470.4438,469.5651,470.4238,1048.0
2025-04-10 10:10:00,472.7,472.71,470.51,470.97,3325.0,472.0115,472.0215,469.8247,470.284,3325.0
2025-04-10 10:20:00,471.94,474.52,471.44,471.94,2029.0,471.2526,473.8289,470.7534,471.2526,2029.0
2025-04-10 10:30:00,473.14,477.63,472.66,477.63,11875.0,472.4509,476.9343,471.9716,476.9343,11875.0
2025-04-10 10:40:00,477.38,478.75,476.54,476.54,1110.0,476.6847,478.0527,475.8459,475.8459,1110.0
2025-04-10 10:50:00,476.53,476.64,475.5,475.5,865.0,475.8359,475.9458,474.8074,474.8074,865.0
2025-04-10 11:00:00,473.8,475.2,473.13,475.2,1100.0,473.1099,474.5079,472.4409,474.5079,1100.0
2025-04-10 11:10:00,476.31,476.31,472.65,472.65,2292.0,475.6163,475.6163,471.9616,471.9616,2292.0
2025-04-10 11:20:00,471.77,472.62,471.77,472.62,862.0,471.0829,471.9316,471.0829,471.9316,862.0
2025-04-10 11:30:00,471.28,472.21,470.18,472.21,1739.0,470.5936,471.5222,469.4952,471.5222,1739.0
2025-04-10 11:40:00,472.68,472.7,471.54,471.54,1294.0,471.9915,472.0115,470.8532,470.8532,1294.0
2025-04-10 11:50:00,470.42,470.73,467.95,468.79,3672.0,469.7348,470.0444,467.2684,468.1072,3672.0
2025-04-10 12:00:00,468.86,471.1,465.42,468.28,2333.0,468.1771,470.4138,464.7421,467.598,2333.0
2025-04-10 12:10:00,467.86,468.46,466.38,466.39,512.0,467.1786,467.7777,465.7007,465.7107,512.0
2025-04-10 12:20:00,465.32,465.32,462.8,463.78,1317.0,464.6423,464.6423,462.1259,463.1045,1317.0
2025-04-10 12:30:00,463.86,469.3,463.85,469.3,1591.0,463.1844,468.6165,463.1744,468.6165,1591.0
2025-04-10 12:40:00,468.09,469.56,468.09,469.56,2500.0,467.4082,468.8761,467.4082,468.8761,2500.0
2025-04-10 12:50:00,472.55,472.77,470.12,471.09,2071.0,471.8617,472.0814,469.4353,470.4039,2071.0
2025-04-10 13:00:00,472.48,475.59,471.49,471.49,3113.0,471.7918,474.8973,470.8033,470.8033,3113.0
2025-04-10 13:10:00,469.19,469.19,467.02,467.65,1900.0,468.5066,468.5066,466.3398,466.9689,1900.0
2025-04-10 13:20:00,466.97,469.54,466.97,469.54,1085.0,466.2899,468.8561,466.2899,468.8561,1085.0
2025-04-10 13:30:00,469.32,471.5,469.32,471.5,1427.0,468.6364,470.8133,468.6364,470.8133,1427.0
2025-04-10 13:40:00,471.45,475.81,470.91,473.24,3176.0,470.7633,475.117,470.2241,472.5507,3176.0
2025-04-10 13:50:00,473.31,477.42,473.31,476.01,2036.0,472.6206,476.7246,472.6206,475.3167,2036.0
2025-04-10 14:00:00,474.49,477.62,473.62,473.68,3594.0,473.7989,476.9244,472.9302,472.9901,3594.0
2025-04-10 14:10:00,473.5,474.16,470.71,473.56,3600.0,472.8104,473.4694,470.0244,472.8703,3600.0
2025-04-10 14:20:00,474.53,479.48,474.53,478.4,4552.0,473.8389,478.7816,473.8389,477.7032,4552.0
2025-04-10 14:30:00,477.94,479.23,476.92,478.04,2252.0,477.2439,478.532,476.2254,477.3437,2252.0
2025-04-10 14:40:00,478.1,480.52,476.85,477.49,3283.0,477.4037,479.8201,476.1555,476.7945,3283.0
2025-04-10 14:50:00,477.53,479.47,474.56,477.21,3641.0,476.8345,478.7717,473.8688,476.5149,3641.0
2025-04-10 15:00:00,477.9,479.81,474.23,477.1,9024.0,477.2039,479.1112,473.5393,476.4051,9024.0
2025-04-10 15:10:00,475.43,477.71,474.76,477.71,5305.0,474.7375,477.0142,474.0685,477.0142,5305.0
2025-04-10 15:20:00,477.53,478.87,473.49,473.49,2100.0,476.8345,478.1725,472.8004,472.8004,2100.0
2025-04-10 15:30:00,473.49,475.77,471.0,471.24,2720.0,472.8004,475.077,470.314,470.5536,2720.0
2025-04-10 15:40:00,470.2,470.74,466.82,470.43,7934.0,469.5152,470.0544,466.1401,469.7448,7934.0
2025-04-10 15:50:00,471.32,476.27,470.86,475.03,18525.0,470.6335,475.5763,470.1742,474.3381,18525.0
2025-04-11 09:30:00,478.46,482.6,472.96,475.62,12068.0,477.7631,481.8971,472.2711,474.9273,12068.0
2025-04-11 09:40:00,475.01,480.8,473.8,480.73,2571.0,474.3182,480.0997,473.1099,480.0298,2571.0
2025-04-11 09:50:00,480.59,485.99,480.58,484.36,7068.0,479.89,485.2822,479.88,483.6545,7068.0
2025-04-11 10:00:00,484.37,486.0,482.03,484.63,10254.0,483.6645,485.2921,481.3279,483.9241,10254.0
2025-04-11 10:10:00,484.63,485.02,481.0,481.0,14150.0,483.9241,484.3136,480.2994,480.2994,14150.0
2025-04-11 10:20:00,481.83,481.83,476.89,477.58,5396.0,481.1282,481.1282,476.1954,476.8844,5396.0
2025-04-11 10:30:00,477.58,479.96,476.04,477.2,31339.0,476.8844,479.2609,475.3467,476.505,31339.0
2025-04-11 10:40:00,477.03,480.57,475.3,480.57,2966.0,476.3352,479.8701,474.6077,479.8701,2966.0
2025-04-11 10:50:00,479.75,480.27,478.41,479.85,2257.0,479.0512,479.5705,477.7132,479.1511,2257.0
2025-04-11 11:00:00,480.76,483.0,477.6,477.6,9139.0,480.0598,482.2965,476.9044,476.9044,9139.0
2025-04-11 11:10:00,477.65,479.39,475.67,475.67,1754.0,476.9543,478.6918,474.9772,474.9772,1754.0
2025-04-11 11:20:00,477.3,477.37,475.61,477.37,2256.0,476.6048,476.6747,474.9173,476.6747,2256.0
2025-04-11 11:30:00,476.79,478.29,476.65,477.85,2709.0,476.0956,477.5934,475.9558,477.154,2709.0
2025-04-11 11:40:00,478.57,478.79,477.37,478.79,1009.0,477.873,478.0926,476.6747,478.0926,1009.0
2025-04-11 11:50:00,478.19,479.18,478.15,478.86,1589.0,477.4935,478.4821,477.4536,478.1625,1589.0
2025-04-11 12:00:00,478.55,479.52,478.54,479.37,791.0,477.853,478.8216,477.843,478.6718,791.0
2025-04-11 12:10:00,479.2,480.84,479.0,480.31,1813.0,478.5021,480.1397,478.3023,479.6104,1813.0
2025-04-11 12:20:00,480.64,482.44,479.92,480.61,4935.0,479.94,481.7373,479.221,479.91,4935.0
2025-04-11 12:30:00,480.84,486.37,480.84,486.37,1372.0,480.1397,485.6616,480.1397,485.6616,1372.0
2025-04-11 12:40:00,486.13,487.97,485.12,487.08,2676.0,485.422,487.2593,484.4134,486.3706,2676.0
2025-04-11 12:50:00,487.85,488.89,487.42,487.52,3947.0,487.1395,488.1779,486.7101,486.8099,3947.0
2025-04-11 13:00:00,487.62,491.19,487.62,489.69,1572.0,486.9098,490.4746,486.9098,488.9768,1572.0
2025-04-11 13:10:00,489.69,489.69,488.06,488.06,1907.0,488.9768,488.9768,487.3491,487.3491,1907.0
2025-04-11 13:20:00,490.08,490.98,488.73,489.13,3824.0,489.3662,490.2649,488.0182,488.4176,3824.0
2025-04-11 13:30:00,489.64,490.69,488.63,490.69,1509.0,488.9268,489.9753,487.9183,489.9753,1509.0
2025-04-11 13:40:00,491.41,494.47,491.41,494.07,3188.0,490.6943,493.7498,490.6943,493.3504,3188.0
2025-04-11 13:50:00,494.19,497.88,494.13,494.72,7109.0,493.4702,497.1548,493.4103,493.9994,7109.0
2025-04-11 14:00:00,494.91,495.51,493.12,493.61,7225.0,494.1892,494.7883,492.4018,492.8911,7225.0
2025-04-11 14:10:00,493.61,494.26,492.72,493.31,2105.0,492.8911,493.5401,492.0024,492.5915,2105.0
2025-04-11 14:20:00,493.27,493.87,492.03,493.15,6615.0,492.5516,493.1507,491.3134,492.4317,6615.0
2025-04-11 14:30:00,492.87,494.61,491.96,494.61,3601.0,492.1521,493.8896,491.2435,493.8896,3601.0
2025-04-11 14:40:00,494.83,495.73,493.4,495.73,3670.0,494.1093,495.008,492.6814,495.008,3670.0
2025-04-11 14:50:00,494.61,495.65,493.39,493.92,4558.0,493.8896,494.9281,492.6714,493.2006,4558.0
2025-04-11 15:00:00,493.99,496.27,493.99,495.36,3192.0,493.2705,495.5472,493.2705,494.6385,3192.0
2025-04-11 15:10:00,495.07,496.8,494.67,495.56,4119.0,494.3489,496.0764,493.9495,494.8382,4119.0
2025-04-11 15:20:00,496.3,496.84,494.86,495.62,5172.0,495.5771,496.1164,494.1392,494.8981,5172.0
2025-04-11 15:30:00,494.96,496.43,494.31,495.77,5813.0,494.2391,495.707,493.59,495.0479,5813.0
2025-04-11 15:40:00,496.06,496.47,493.78,494.22,6158.0,495.3375,495.7469,493.0608,493.5002,6158.0
2025-04-11 15:50:00,494.56,494.56,491.15,491.98,39034.0,493.8397,493.8397,490.4346,491.2634,39034.0
2025-04-14 09:30:00,494.56,498.7,491.44,493.92,5157.0,493.8397,497.9736,490.7242,493.2006,5157.0
2025-04-14 09:40:00,493.09,496.81,488.71,493.67,4019.0,492.3718,496.0864,487.9982,492.951,4019.0
2025-04-14 09:50:00,495.95,497.44,494.21,494.82,1538.0,495.2277,496.7155,493.4902,494.0993,1538.0
2025-04-14 10:00:00,494.68,499.83,493.95,497.93,6326.0,493.9595,499.102,493.2306,497.2048,6326.0
2025-04-14 10:10:00,497.08,499.68,496.99,498.12,1322.0,496.356,498.9522,496.2661,497.3945,1322.0
2025-04-14 10:20:00,499.29,499.64,496.82,499.59,10382.0,498.5628,498.9123,496.0964,498.8624,10382.0
2025-04-14 10:30:00,499.54,499.59,497.73,498.99,2353.0,498.8124,498.8624,497.0051,498.2632,2353.0
2025-04-14 10:40:00,498.99,500.82,498.35,499.69,10930.0,498.2632,500.0906,497.6242,498.9622,10930.0
2025-04-14 10:50:00,501.01,501.02,498.94,499.69,2606.0,500.2803,500.2903,498.2133,498.9622,2606.0
2025-04-14 11:00:00,499.43,499.75,497.49,498.54,1496.0,498.7026,499.0221,496.7654,497.8139,1496.0
2025-04-14 11:10:00,497.68,499.53,497.19,497.69,4719.0,496.9551,498.8024,496.4658,496.9651,4719.0
2025-04-14 11:20:00,498.16,499.18,497.8,497.8,6304.0,497.4344,498.4529,497.075,497.075,6304.0
2025-04-14 11:30:00,498.02,499.92,497.35,497.36,5775.0,497.2946,499.1919,496.6256,496.6356,5775.0
2025-04-14 11:40:00,496.78,498.54,495.71,496.28,4489.0,496.0564,497.8139,494.988,495.5572,4489.0
2025-04-14 11:50:00,496.39,498.05,495.73,496.56,4046.0,495.667,497.3246,495.008,495.8368,4046.0
2025-04-14 12:00:00,496.56,497.67,496.55,496.87,761.0,495.8368,496.9451,495.8268,496.1463,761.0
2025-04-14 12:10:00,496.65,497.77,494.81,497.77,3124.0,495.9266,497.045,494.0893,497.045,3124.0
2025-04-14 12:20:00,497.04,497.51,495.83,496.2,3272.0,496.3161,496.7854,495.1078,495.4773,3272.0
2025-04-14 12:30:00,496.65,497.44,496.65,497.35,1517.0,495.9266,496.7155,495.9266,496.6256,1517.0
2025-04-14 12:40:00,496.71,497.55,496.71,497.12,486.0,495.9865,496.8253,495.9865,496.3959,486.0
2025-04-14 12:50:00,497.09,497.09,496.02,496.15,950.0,496.366,496.366,495.2976,495.4274,950.0
2025-04-14 13:00:00,497.84,499.77,495.58,496.21,4890.0,497.1149,499.0421,494.8582,495.4873,4890.0
2025-04-14 13:10:00,495.53,496.7,495.46,495.46,820.0,494.8083,495.9766,494.7384,494.7384,820.0
2025-04-14 13:20:00,496.41,497.68,495.86,495.86,3870.0,495.687,496.9551,495.1378,495.1378,3870.0
2025-04-14 13:30:00,497.22,498.5,496.85,497.51,1836.0,496.4958,497.7739,496.1263,496.7854,1836.0
2025-04-14 13:40:00,497.45,499.75,497.21,498.06,1800.0,496.7255,499.0221,496.4858,497.3346,1800.0
2025-04-14 13:50:00,499.0,500.5,498.24,500.13,11430.0,498.2732,499.771,497.5143,499.4016,11430.0
2025-04-14 14:00:00,499.76,501.35,499.76,500.54,3852.0,499.0321,500.6198,499.0321,499.811,3852.0
2025-04-14 14:10:00,500.19,501.03,499.61,500.55,4091.0,499.4615,500.3003,498.8823,499.821,4091.0
2025-04-14 14:20:00,501.04,501.79,500.96,501.31,1870.0,500.3102,501.0591,500.2304,500.5798,1870.0
2025-04-14 14:30:00,501.28,503.62,501.28,502.46,4326.0,500.5499,502.8865,500.5499,501.7282,4326.0
2025-04-14 14:40:00,502.46,503.19,501.82,503.02,4876.0,501.7282,502.4571,501.0891,502.2874,4876.0
2025-04-14 14:50:00,503.14,503.37,502.4,502.63,4202.0,502.4072,502.6368,501.6683,501.8979,4202.0
2025-04-14 15:00:00,503.44,504.28,502.5,504.27,6533.0,502.7067,503.5455,501.7681,503.5355,6533.0
2025-04-14 15:10:00,503.94,505.11,503.13,503.92,8364.0,503.206,504.3743,502.3972,503.186,8364.0
2025-04-14 15:20:00,503.43,504.02,502.91,502.97,4557.0,502.6968,503.2859,502.1775,502.2374,4557.0
2025-04-14 15:30:00,503.11,504.46,502.76,504.4,8658.0,502.3772,503.7253,502.0277,503.6653,8658.0
2025-04-14 15:40:00,504.43,505.32,503.9,504.55,7580.0,503.6953,504.584,503.1661,503.8151,7580.0
2025-04-14 15:50:00,503.99,505.19,502.98,503.54,29170.0,503.2559,504.4542,502.2474,502.8066,29170.0
2025-04-15 09:30:00,504.5,504.58,502.95,502.95,1998.0,503.7652,503.8451,502.2175,502.2175,1998.0
2025-04-15 09:40:00,504.75,505.99,503.0,505.78,2952.0,504.0148,505.253,502.2674,505.0433,2952.0
2025-04-15 09:50:00,505.98,507.65,505.98,506.64,1840.0,505.243,506.9106,505.243,505.9021,1840.0
2025-04-15 10:00:00,507.71,507.94,506.59,506.59,553.0,506.9705,507.2002,505.8522,505.8522,553.0
2025-04-15 10:10:00,506.53,506.91,504.92,504.92,1039.0,505.7922,506.1717,504.1846,504.1846,1039.0
2025-04-15 10:20:00,502.9,506.38,502.9,503.93,2770.0,502.1675,505.6425,502.1675,503.196,2770.0
2025-04-15 10:30:00,504.11,504.97,503.69,503.69,1600.0,503.3758,504.2345,502.9564,502.9564,1600.0
2025-04-15 10:40:00,502.47,504.23,502.09,503.17,1500.0,501.7382,503.4956,501.3587,502.4371,1500.0
2025-04-15 10:50:00,503.47,504.14,503.03,503.24,5236.0,502.7367,503.4057,502.2973,502.507,5236.0
2025-04-15 11:00:00,502.36,503.55,502.36,502.66,791.0,501.6283,502.8166,501.6283,501.9279,791.0
2025-04-15 11:10:00,503.35,503.76,502.43,503.76,3492.0,502.6169,503.0263,501.6982,503.0263,3492.0
2025-04-15 11:20:00,503.77,503.87,502.23,502.26,2261.0,503.0363,503.1361,501.4985,501.5285,2261.0
2025-04-15 11:30:00,503.54,503.97,502.63,502.89,1700.0,502.8066,503.236,501.8979,502.1575,1700.0
2025-04-15 11:40:00,502.81,503.05,502.08,502.6,992.0,502.0777,502.3173,501.3487,501.868,992.0
2025-04-15 11:50:00,502.61,503.41,502.14,502.64,2145.0,501.878,502.6768,501.4086,501.9079,2145.0
2025-04-15 12:00:00,503.62,503.62,501.72,501.79,800.0,502.8865,502.8865,500.9893,501.0591,800.0
2025-04-15 12:10:00,502.34,502.82,501.74,501.75,1728.0,501.6083,502.0876,501.0092,501.0192,1728.0
2025-04-15 12:20:00,501.23,502.97,501.23,502.3,1937.0,500.5,502.2374,500.5,501.5684,1937.0
2025-04-15 12:30:00,502.43,502.43,501.78,501.81,500.0,501.6982,501.6982,501.0492,501.0791,500.0
2025-04-15 12:40:00,501.36,502.82,501.36,502.73,1685.0,500.6298,502.0876,500.6298,501.9978,1685.0
2025-04-15 12:50:00,502.03,502.03,500.57,500.57,979.0,501.2988,501.2988,499.8409,499.8409,979.0
2025-04-15 13:00:00,500.82,501.73,500.82,501.22,1196.0,500.0906,500.9992,500.0906,500.49,1196.0
2025-04-15 13:10:00,501.0,501.16,499.35,500.33,1147.0,500.2703,500.4301,498.6227,499.6013,1147.0
2025-04-15 13:20:00,498.97,500.02,498.48,500.02,4393.0,498.2433,499.2917,497.754,499.2917,4393.0
2025-04-15 13:30:00,500.26,500.26,499.53,500.17,700.0,499.5314,499.5314,498.8024,499.4415,700.0
2025-04-15 13:40:00,500.26,500.43,500.26,500.43,400.0,499.5314,499.7011,499.5314,499.7011,400.0
2025-04-15 13:50:00,500.3,500.37,499.64,500.37,1964.0,499.5713,499.6412,498.9123,499.6412,1964.0
2025-04-15 14:00:00,500.12,500.12,498.76,499.38,3055.0,499.3916,499.3916,498.0336,498.6527,3055.0
2025-04-15 14:10:00,500.01,500.01,497.97,497.97,2126.0,499.2817,499.2817,497.2447,497.2447,2126.0
2025-04-15 14:20:00,498.53,499.34,498.51,498.92,1905.0,497.8039,498.6127,497.7839,498.1933,1905.0
2025-04-15 14:30:00,499.53,500.25,499.35,500.25,4329.0,498.8024,499.5214,498.6227,499.5214,4329.0
2025-04-15 14:40:00,500.33,501.39,500.33,501.0,1225.0,499.6013,500.6597,499.6013,500.2703,1225.0
2025-04-15 14:50:00,501.26,501.3,500.36,501.3,2202.0,500.5299,500.5699,499.6312,500.5699,2202.0
2025-04-15 15:00:00,500.67,500.67,499.19,499.65,3338.0,499.9408,499.9408,498.4629,498.9223,3338.0
2025-04-15 15:10:00,499.67,500.64,499.08,500.33,1669.0,498.9422,499.9108,498.3531,499.6013,1669.0
2025-04-15 15:20:00,499.91,499.91,498.69,499.54,2610.0,499.1819,499.1819,497.9637,498.8124,2610.0
2025-04-15 15:30:00,500.0,500.43,499.24,499.65,3003.0,499.2718,499.7011,498.5129,498.9223,3003.0
2025-04-15 15:40:00,499.18,499.69,498.1,498.27,3619.0,498.4529,498.9622,497.3745,497.5443,3619.0
2025-04-15 15:50:00,499.18,500.24,497.72,498.94,15892.0,498.4529,499.5114,496.9951,498.2133,15892.0
2025-04-16 09:30:00,494.4,494.4,494.4,494.4,3054.0,493.6799,493.6799,493.6799,493.6799,3054.0
2025-04-16 09:40:00,494.38,496.44,492.95,495.88,3825.0,493.6599,495.7169,492.232,495.1578,3825.0
2025-04-16 09:50:00,495.0,495.7,494.83,494.84,689.0,494.279,494.978,494.1093,494.1193,689.0
2025-04-16 10:00:00,494.94,498.64,494.67,496.91,2613.0,494.2191,497.9137,493.9495,496.1863,2613.0
2025-04-16 10:10:00,496.72,496.72,494.42,494.43,1558.0,495.9965,495.9965,493.6999,493.7099,1558.0
2025-04-16 10:20:00,494.77,496.49,493.89,495.27,2408.0,494.0494,495.7669,493.1707,494.5486,2408.0
2025-04-16 10:30:00,494.17,496.15,494.16,495.13,1110.0,493.4502,495.4274,493.4403,494.4088,1110.0
2025-04-16 10:40:00,496.28,496.38,493.9,494.15,802.0,495.5572,495.657,493.1806,493.4303,802.0
2025-04-16 10:50:00,494.12,494.12,492.57,492.57,2418.0,493.4003,493.4003,491.8526,491.8526,2418.0
2025-04-16 11:00:00,493.85,494.79,493.57,494.79,1508.0,493.1307,494.0693,492.8511,494.0693,1508.0
2025-04-16 11:10:00,495.13,495.23,493.7,494.22,1336.0,494.4088,494.5087,492.9809,493.5002,1336.0
2025-04-16 11:20:00,494.11,496.5,494.11,495.8,2400.0,493.3903,495.7769,493.3903,495.0779,2400.0
2025-04-16 11:30:00,495.77,497.02,495.76,496.95,4102.0,495.0479,496.2961,495.0379,496.2262,4102.0
2025-04-16 11:40:00,496.05,496.05,496.05,496.05,100.0,495.3275,495.3275,495.3275,495.3275,100.0
2025-04-16 11:50:00,495.29,495.31,495.29,495.31,200.0,494.5686,494.5886,494.5686,494.5886,200.0
2025-04-16 12:00:00,495.31,495.31,495.31,495.31,0.0,494.5886,494.5886,494.5886,494.5886,0.0
2025-04-16 12:10:00,494.98,494.98,494.43,494.43,200.0,494.2591,494.2591,493.7099,493.7099,200.0
2025-04-16 12:20:00,495.55,495.65,494.95,494.95,1772.0,494.8282,494.9281,494.2291,494.2291,1772.0
2025-04-16 12:30:00,495.4,496.39,495.29,495.3,612.0,494.6785,495.667,494.5686,494.5786,612.0
2025-04-16 12:40:00,495.59,495.59,494.95,494.95,673.0,494.8682,494.8682,494.2291,494.2291,673.0
2025-04-16 12:50:00,494.83,494.95,494.56,494.56,592.0,494.1093,494.2291,493.8397,493.8397,592.0
2025-04-16 13:00:00,495.15,495.59,494.88,495.36,1813.0,494.4288,494.8682,494.1592,494.6385,1813.0
2025-04-16 13:10:00,495.86,496.48,495.34,496.48,1003.0,495.1378,495.7569,494.6185,495.7569,1003.0
2025-04-16 13:20:00,496.56,496.56,495.21,495.21,1445.0,495.8368,495.8368,494.4887,494.4887,1445.0
2025-04-16 13:30:00,495.11,495.59,492.74,493.06,2200.0,494.3889,494.8682,492.0223,492.3419,2200.0
2025-04-16 13:40:00,491.5,491.51,488.95,488.98,3154.0,490.7841,490.7941,488.2378,488.2678,3154.0
2025-04-16 13:50:00,488.8,489.14,487.08,487.09,1713.0,488.0881,488.4276,486.3706,486.3806,1713.0
2025-04-16 14:00:00,487.91,488.5,485.6,488.5,3126.0,487.1994,487.7885,484.8927,487.7885,3126.0
2025-04-16 14:10:00,488.51,488.9,487.91,487.91,2889.0,487.7985,488.1879,487.1994,487.1994,2889.0
2025-04-16 14:20:00,488.65,490.78,487.88,490.24,1451.0,487.9383,490.0652,487.1694,489.526,1451.0
2025-04-16 14:30:00,490.24,491.1,489.29,490.0,1551.0,489.526,490.3847,488.5774,489.2863,1551.0
2025-04-16 14:40:00,490.0,490.83,489.02,489.07,10205.0,489.2863,490.1151,488.3077,488.3577,10205.0
2025-04-16 14:50:00,489.16,489.19,486.9,486.9,6945.0,488.4475,488.4775,486.1908,486.1908,6945.0
2025-04-16 15:00:00,487.06,487.11,485.43,485.88,6483.0,486.3506,486.4005,484.723,485.1723,6483.0
2025-04-16 15:10:00,485.66,487.62,485.14,487.25,2958.0,484.9526,486.9098,484.4334,486.5403,2958.0
2025-04-16 15:20:00,487.13,487.88,486.27,486.9,1970.0,486.4205,487.1694,485.5618,486.1908,1970.0
2025-04-16 15:30:00,487.41,488.51,486.97,487.27,2257.0,486.7001,487.7985,486.2607,486.5603,2257.0
2025-04-16 15:40:00,488.09,489.0,487.72,488.69,1944.0,487.3791,488.2878,487.0096,487.9782,1944.0
2025-04-16 15:50:00,488.64,492.19,488.64,490.83,16680.0,487.9283,491.4731,487.9283,490.1151,16680.0
2025-04-17 09:30:00,489.82,493.42,489.82,492.63,15675.0,489.1066,492.7013,489.1066,491.9125,15675.0
2025-04-17 09:40:00,492.75,493.16,491.43,491.43,1365.0,492.0323,492.4417,490.7142,490.7142,1365.0
2025-04-17 09:50:00,494.02,494.03,490.4,491.34,5928.0,493.3005,493.3105,489.6857,490.6244,5928.0
2025-04-17 10:00:00,492.01,493.07,491.27,491.27,5950.0,491.2934,492.3518,490.5545,490.5545,5950.0
2025-04-17 10:10:00,491.13,491.6,490.2,490.35,2889.0,490.4147,490.884,489.486,489.6358,2889.0
2025-04-17 10:20:00,490.34,491.7,489.41,489.42,2105.0,489.6258,490.9838,488.6972,488.7072,2105.0
2025-04-17 10:30:00,489.29,489.64,488.27,488.79,943.0,488.5774,488.9268,487.5588,488.0781,943.0
2025-04-17 10:40:00,489.57,490.39,489.57,490.39,588.0,488.8569,489.6758,488.8569,489.6758,588.0
2025-04-17 10:50:00,491.3,491.33,489.74,490.19,1797.0,490.5844,490.6144,489.0267,489.476,1797.0
2025-04-17 11:00:00,491.34,494.73,491.34,494.73,400.0,490.6244,494.0094,490.6244,494.0094,400.0
2025-04-17 11:10:00,493.25,496.04,493.25,495.61,400.0,492.5316,495.3175,492.5316,494.8881,400.0
2025-04-17 11:20:00,494.76,495.39,493.77,493.94,640.0,494.0394,494.6685,493.0508,493.2206,640.0
2025-04-17 11:30:00,495.62,495.79,494.53,495.79,958.0,494.8981,495.0679,493.8097,495.0679,958.0
2025-04-17 11:40:00,495.75,496.09,494.84,495.88,604.0,495.0279,495.3675,494.1193,495.1578,604.0
2025-04-17 11:50:00,496.52,497.08,495.62,496.14,1350.0,495.7968,496.356,494.8981,495.4174,1350.0
2025-04-17 12:00:00,496.6,497.92,494.62,494.62,2966.0,495.8767,497.1948,493.8996,493.8996,2966.0
2025-04-17 12:10:00,494.62,495.66,494.37,495.56,1502.0,493.8996,494.9381,493.65,494.8382,1502.0
2025-04-17 12:20:00,494.92,495.28,494.92,495.28,400.0,494.1992,494.5586,494.1992,494.5586,400.0
2025-04-17 12:30:00,495.8,497.95,495.76,496.38,3483.0,495.0779,497.2247,495.0379,495.657,3483.0
2025-04-17 12:40:00,496.16,497.99,496.16,497.75,1118.0,495.4373,497.2647,495.4373,497.025,1118.0
2025-04-17 12:50:00,497.58,498.69,497.58,498.02,1910.0,496.8553,497.9637,496.8553,497.2946,1910.0
2025-04-17 13:00:00,498.68,498.68,497.52,497.53,900.0,497.9537,497.9537,496.7954,496.8054,900.0
2025-04-17 13:10:00,496.74,496.74,495.73,495.73,427.0,496.0165,496.0165,495.008,495.008,427.0
2025-04-17 13:20:00,495.8,495.8,494.2,495.31,1200.0,495.0779,495.0779,493.4802,494.5886,1200.0
2025-04-17 13:30:00,495.45,496.42,495.45,496.17,506.0,494.7284,495.697,494.7284,495.4473,506.0
2025-04-17 13:40:00,494.81,496.62,494.81,496.62,700.0,494.0893,495.8967,494.0893,495.8967,700.0
2025-04-17 13:50:00,496.09,496.67,496.03,496.6,549.0,495.3675,495.9466,495.3075,495.8767,549.0
2025-04-17 14:00:00,496.58,498.19,496.01,497.16,2274.0,495.8567,497.4644,495.2876,496.4359,2274.0
2025-04-17 14:10:00,497.39,497.39,496.35,496.36,741.0,496.6656,496.6656,495.6271,495.6371,741.0
2025-04-17 14:20:00,496.81,497.14,496.49,496.7,2499.0,496.0864,496.4159,495.7669,495.9766,2499.0
2025-04-17 14:30:00,497.07,497.58,497.07,497.55,615.0,496.346,496.8553,496.346,496.8253,615.0
2025-04-17 14:40:00,497.48,497.8,497.23,497.48,2220.0,496.7554,497.075,496.5058,496.7554,2220.0
2025-04-17 14:50:00,496.83,497.45,496.4,496.4,1812.0,496.1064,496.7255,495.677,495.677,1812.0
2025-04-17 15:00:00,496.01,496.37,496.01,496.27,579.0,495.2876,495.647,495.2876,495.5472,579.0
2025-04-17 15:10:00,496.21,496.26,494.75,495.25,2391.0,495.4873,495.5372,494.0294,494.5287,2391.0
2025-04-17 15:20:00,495.15,496.22,494.89,495.51,2822.0,494.4288,495.4973,494.1692,494.7883,2822.0
2025-04-17 15:30:00,495.55,496.77,495.13,495.85,2599.0,494.8282,496.0465,494.4088,495.1278,2599.0
2025-04-17 15:40:00,495.78,496.7,494.74,495.31,2200.0,495.0579,495.9766,494.0194,494.5886,2200.0
2025-04-17 15:50:00,494.49,495.55,493.36,494.32,10453.0,493.7698,494.8282,492.6414,493.6,10453.0
2025-04-21 09:30:00,491.14,491.28,488.58,489.39,3980.0,490.4247,490.5645,487.8684,488.6772,3980.0
2025-04-21 09:40:00,489.0,490.02,486.76,488.66,6924.0,488.2878,489.3063,486.051,487.9483,6924.0
2025-04-21 09:50:00,487.92,491.25,487.91,490.68,1477.0,487.2093,490.5345,487.1994,489.9653,1477.0
2025-04-21 10:00:00,489.05,490.31,488.19,489.61,14150.0,488.3377,489.5959,487.479,488.8969,14150.0
2025-04-21 10:10:00,488.79,488.97,487.47,487.85,7920.0,488.0781,488.2578,486.76,487.1395,7920.0
2025-04-21 10:20:00,488.31,490.0,487.89,490.0,6741.0,487.5988,489.2863,487.1794,489.2863,6741.0
2025-04-21 10:30:00,489.38,489.41,488.62,488.62,700.0,488.6672,488.6972,487.9083,487.9083,700.0
2025-04-21 10:40:00,489.77,490.58,487.67,488.08,4325.0,489.0567,489.8655,486.9597,487.3691,4325.0
2025-04-21 10:50:00,487.59,488.0,486.82,487.88,3486.0,486.8798,487.2892,486.111,487.1694,3486.0
2025-04-21 11:00:00,487.57,487.59,486.33,487.01,2121.0,486.8599,486.8798,485.6217,486.3007,2121.0
2025-04-21 11:10:00,486.72,487.03,486.0,486.9,6805.0,486.0111,486.3206,485.2921,486.1908,6805.0
2025-04-21 11:20:00,486.43,486.45,485.36,485.36,8273.0,485.7215,485.7415,484.6531,484.6531,8273.0
2025-04-21 11:30:00,485.27,485.27,483.76,483.77,2575.0,484.5632,484.5632,483.0554,483.0654,2575.0
2025-04-21 11:40:00,484.23,484.96,483.22,483.25,6999.0,483.5247,484.2537,482.5162,482.5462,6999.0
2025-04-21 11:50:00,483.38,483.38,482.57,483.15,1498.0,482.676,482.676,481.8671,482.4463,1498.0
2025-04-21 12:00:00,483.29,484.2,483.1,484.16,4561.0,482.5861,483.4948,482.3964,483.4548,4561.0
2025-04-21 12:10:00,484.22,484.53,484.22,484.53,2334.0,483.5147,483.8243,483.5147,483.8243,2334.0
2025-04-21 12:20:00,484.99,485.06,484.37,484.65,8076.0,484.2836,484.3535,483.6645,483.9441,8076.0
2025-04-21 12:30:00,485.01,485.78,484.85,485.78,1322.0,484.3036,485.0725,484.1438,485.0725,1322.0
2025-04-21 12:40:00,485.91,486.12,485.01,485.4,4724.0,485.2023,485.412,484.3036,484.693,4724.0
2025-04-21 12:50:00,485.36,485.36,483.68,483.68,944.0,484.6531,484.6531,482.9755,482.9755,944.0
2025-04-21 13:00:00,483.82,483.84,482.13,482.18,11451.0,483.1153,483.1353,481.4278,481.4777,11451.0
2025-04-21 13:10:00,482.01,482.39,481.21,482.39,4352.0,481.308,481.6874,480.5091,481.6874,4352.0
2025-04-21 13:20:00,482.35,482.59,481.99,482.5,5001.0,481.6475,481.8871,481.288,481.7972,5001.0
2025-04-21 13:30:00,482.78,483.25,482.43,482.84,2274.0,482.0768,482.5462,481.7273,482.1367,2274.0
2025-04-21 13:40:00,482.79,483.06,482.06,482.3,7300.0,482.0868,482.3564,481.3579,481.5975,7300.0
2025-04-21 13:50:00,482.21,482.3,481.26,481.3,4205.0,481.5077,481.5975,480.559,480.599,4205.0
2025-04-21 14:00:00,481.58,481.58,480.76,480.76,2332.0,480.8786,480.8786,480.0598,480.0598,2332.0
2025-04-21 14:10:00,480.77,481.18,480.48,481.09,1219.0,480.0698,480.4792,479.7802,480.3893,1219.0
2025-04-21 14:20:00,481.03,482.29,481.03,481.92,4012.0,480.3294,481.5875,480.3294,481.2181,4012.0
2025-04-21 14:30:00,482.04,482.47,481.74,482.41,2826.0,481.3379,481.7673,481.0384,481.7074,2826.0
2025-04-21 14:40:00,482.25,482.26,479.83,480.0,3469.0,481.5476,481.5576,479.1311,479.3009,3469.0
2025-04-21 14:50:00,479.64,479.66,478.86,479.41,4141.0,478.9414,478.9614,478.1625,478.7117,4141.0
2025-04-21 15:00:00,479.63,480.6,479.63,480.13,13750.0,478.9314,479.9,478.9314,479.4307,13750.0
2025-04-21 15:10:00,480.53,482.32,480.48,482.32,3911.0,479.8301,481.6175,479.7802,481.6175,3911.0
2025-04-21 15:20:00,482.16,482.76,481.94,482.05,4710.0,481.4577,482.0569,481.2381,481.3479,4710.0
2025-04-21 15:30:00,482.48,483.93,481.68,482.58,7576.0,481.7773,483.2252,480.9784,481.8771,7576.0
2025-04-21 15:40:00,482.98,484.61,482.76,484.43,7314.0,482.2765,483.9042,482.0569,483.7244,7314.0
2025-04-21 15:50:00,484.43,486.44,483.93,485.39,26249.0,483.7244,485.7315,483.2252,484.683,26249.0
2025-04-22 09:30:00,494.66,494.66,489.3,490.08,8555.0,493.9395,493.9395,488.5873,489.3662,8555.0
2025-04-22 09:40:00,489.51,490.61,485.53,485.65,9324.0,488.797,489.8954,484.8228,484.9427,9324.0
2025-04-22 09:50:00,485.46,488.65,484.96,488.65,3484.0,484.7529,487.9383,484.2537,487.9383,3484.0
2025-04-22 10:00:00,487.36,488.42,486.83,487.01,7602.0,486.6502,487.7086,486.1209,486.3007,7602.0
2025-04-22 10:10:00,487.01,487.97,486.44,487.97,2450.0,486.3007,487.2593,485.7315,487.2593,2450.0
2025-04-22 10:20:00,486.86,487.35,486.44,487.24,3627.0,486.1509,486.6402,485.7315,486.5303,3627.0
2025-04-22 10:30:00,487.31,488.61,487.03,488.07,48708.0,486.6002,487.8983,486.3206,487.3591,48708.0
2025-04-22 10:40:00,488.04,488.42,486.55,486.59,27752.0,487.3292,487.7086,485.8413,485.8813,27752.0
2025-04-22 10:50:00,486.34,486.64,485.33,486.12,8864.0,485.6317,485.9312,484.6231,485.412,8864.0
2025-04-22 11:00:00,486.02,487.31,485.88,486.97,10016.0,485.3121,486.6002,485.1723,486.2607,10016.0
2025-04-22 11:10:00,487.42,489.31,487.32,489.31,5117.0,486.7101,488.5973,486.6102,488.5973,5117.0
2025-04-22 11:20:00,488.76,489.84,488.76,489.67,1261.0,488.0481,489.1266,488.0481,488.9568,1261.0
2025-04-22 11:30:00,489.14,489.14,487.57,488.3,4859.0,488.4276,488.4276,486.8599,487.5888,4859.0
2025-04-22 11:40:00,487.73,488.92,486.84,487.23,2779.0,487.0196,488.2079,486.1309,486.5204,2779.0
2025-04-22 11:50:00,487.66,489.38,487.66,489.29,4449.0,486.9497,488.6672,486.9497,488.5774,4449.0
2025-04-22 12:00:00,489.94,491.23,489.94,490.52,14465.0,489.2264,490.5145,489.2264,489.8056,14465.0
2025-04-22 12:10:00,490.66,491.4,490.12,490.97,40716.0,489.9454,490.6843,489.4061,490.2549,40716.0
2025-04-22 12:20:00,491.0,491.26,489.33,490.3,11180.0,490.2849,490.5445,488.6173,489.5859,11180.0
2025-04-22 12:30:00,490.09,490.09,489.24,489.65,5253.0,489.3762,489.3762,488.5274,488.9368,5253.0
2025-04-22 12:40:00,489.78,489.78,488.28,489.0,3466.0,489.0666,489.0666,487.5688,488.2878,3466.0
2025-04-22 12:50:00,488.87,489.22,488.68,489.15,800.0,488.158,488.5075,487.9682,488.4376,800.0
2025-04-22 13:00:00,489.57,490.67,489.27,489.94,4793.0,488.8569,489.9553,488.5574,489.2264,4793.0
2025-04-22 13:10:00,489.73,489.94,486.86,487.69,2256.0,489.0167,489.2264,486.1509,486.9797,2256.0
2025-04-22 13:20:00,487.48,487.48,485.76,485.81,6241.0,486.77,486.77,485.0525,485.1024,6241.0
2025-04-22 13:30:00,485.91,487.0,485.62,486.45,7625.0,485.2023,486.2907,484.9127,485.7415,7625.0
2025-04-22 13:40:00,486.62,487.01,486.34,486.37,1703.0,485.9112,486.3007,485.6317,485.6616,1703.0
2025-04-22 13:50:00,486.45,487.17,486.3,486.31,1530.0,485.7415,486.4604,485.5917,485.6017,1530.0
2025-04-22 14:00:00,486.39,488.0,486.39,487.86,2598.0,485.6816,487.2892,485.6816,487.1494,2598.0
2025-04-22 14:10:00,487.91,489.74,487.44,488.92,9868.0,487.1994,489.0267,486.73,488.2079,9868.0
2025-04-22 14:20:00,488.88,490.31,488.88,489.55,4821.0,488.168,489.5959,488.168,488.837,4821.0
2025-04-22 14:30:00,490.32,491.11,489.97,490.48,3062.0,489.6059,490.3947,489.2564,489.7656,3062.0
2025-04-22 14:40:00,490.56,491.25,490.56,491.17,2498.0,489.8455,490.5345,489.8455,490.4546,2498.0
2025-04-22 14:50:00,491.36,491.44,490.53,490.76,5240.0,490.6443,490.7242,489.8155,490.0452,5240.0
2025-04-22 15:00:00,491.0,491.29,490.6,491.23,4077.0,490.2849,490.5744,489.8854,490.5145,4077.0
2025-04-22 15:10:00,491.06,491.22,490.43,490.43,3045.0,490.3448,490.5045,489.7157,489.7157,3045.0
2025-04-22 15:20:00,490.5,491.06,489.69,490.53,4547.0,489.7856,490.3448,488.9768,489.8155,4547.0
2025-04-22 15:30:00,490.86,491.22,490.52,490.75,7137.0,490.1451,490.5045,489.8056,490.0352,7137.0
2025-04-22 15:40:00,490.65,491.84,490.64,491.35,20237.0,489.9354,491.1236,489.9254,490.6344,20237.0
2025-04-22 15:50:00,491.12,491.8,490.06,490.79,27473.0,490.4047,491.0837,489.3462,490.0752,27473.0
2025-04-23 09:30:00,500.1,505.5,500.1,505.5,4602.0,499.3716,504.7637,499.3716,504.7637,4602.0
2025-04-23 09:40:00,506.69,507.22,503.61,506.63,3379.0,505.952,506.4812,502.8765,505.8921,3379.0
2025-04-23 09:50:00,506.68,506.69,503.91,503.91,6217.0,505.942,505.952,503.1761,503.1761,6217.0
2025-04-23 10:00:00,504.63,504.63,502.6,503.31,5122.0,503.895,503.895,501.868,502.5769,5122.0
2025-04-23 10:10:00,503.05,504.78,502.22,502.98,9924.0,502.3173,504.0448,501.4885,502.2474,9924.0
2025-04-23 10:20:00,503.03,504.58,502.62,504.31,1195.0,502.2973,503.8451,501.8879,503.5755,1195.0
2025-04-23 10:30:00,504.23,505.21,504.23,504.53,3664.0,503.4956,504.4742,503.4956,503.7952,3664.0
2025-04-23 10:40:00,504.67,504.67,503.93,503.93,700.0,503.935,503.935,503.196,503.196,700.0
2025-04-23 10:50:00,503.87,504.46,503.55,504.4,1384.0,503.1361,503.7253,502.8166,503.6653,1384.0
2025-04-23 11:00:00,504.92,505.47,503.7,504.17,1478.0,504.1846,504.7338,502.9664,503.4357,1478.0
2025-04-23 11:10:00,504.33,504.33,503.56,503.56,1026.0,503.5954,503.5954,502.8266,502.8266,1026.0
2025-04-23 11:20:00,502.8,503.4,501.63,502.7,2039.0,502.0677,502.6668,500.8994,501.9678,2039.0
2025-04-23 11:30:00,502.72,502.72,500.45,502.52,2106.0,501.9878,501.9878,499.7211,501.7881,2106.0
2025-04-23 11:40:00,502.88,502.97,500.61,501.07,3435.0,502.1476,502.2374,499.8809,500.3402,3435.0
2025-04-23 11:50:00,501.14,501.98,500.55,501.61,590.0,500.4101,501.2489,499.821,500.8794,590.0
2025-04-23 12:00:00,501.77,502.33,500.85,500.87,1563.0,501.0392,501.5984,500.1205,500.1405,1563.0
2025-04-23 12:10:00,500.85,501.69,499.93,499.93,1125.0,500.1205,500.9593,499.2019,499.2019,1125.0
2025-04-23 12:20:00,499.6,500.69,499.39,500.63,1800.0,498.8723,499.9608,498.6626,499.9008,1800.0
2025-04-23 12:30:00,501.0,502.32,500.9,502.32,1602.0,500.2703,501.5884,500.1704,501.5884,1602.0
2025-04-23 12:40:00,501.41,501.84,500.08,500.58,1100.0,500.6797,501.1091,499.3516,499.8509,1100.0
2025-04-23 12:50:00,500.58,501.99,500.58,501.66,840.0,499.8509,501.2589,499.8509,500.9293,840.0
2025-04-23 13:00:00,501.01,504.66,500.0,504.66,1613.0,500.2803,503.925,499.2718,503.925,1613.0
2025-04-23 13:10:00,504.36,505.64,503.47,505.0,8372.0,503.6254,504.9035,502.7367,504.2645,8372.0
2025-04-23 13:20:00,504.13,505.42,503.55,503.88,1158.0,503.3957,504.6839,502.8166,503.1461,1158.0
2025-04-23 13:30:00,503.29,503.55,502.19,502.65,1995.0,502.557,502.8166,501.4586,501.9179,1995.0
2025-04-23 13:40:00,500.04,500.52,500.02,500.52,425.0,499.3117,499.791,499.2917,499.791,425.0
2025-04-23 13:50:00,500.38,501.94,500.15,501.51,1423.0,499.6512,501.2089,499.4215,500.7796,1423.0
2025-04-23 14:00:00,501.84,501.84,501.84,501.84,200.0,501.1091,501.1091,501.1091,501.1091,200.0
2025-04-23 14:10:00,500.53,501.99,500.39,501.44,1348.0,499.801,501.2589,499.6612,500.7097,1348.0
2025-04-23 14:20:00,501.72,501.72,501.12,501.12,300.0,500.9892,500.9892,500.3901,500.3901,300.0
2025-04-23 14:30:00,501.05,501.9,499.98,499.99,2250.0,500.3202,501.169,499.2518,499.2618,2250.0
2025-04-23 14:40:00,499.09,499.47,499.09,499.17,730.0,498.3631,498.7425,498.3631,498.443,730.0
2025-04-23 14:50:00,498.56,498.89,498.2,498.88,655.0,497.8339,498.1634,497.4744,498.1534,655.0
2025-04-23 15:00:00,498.71,498.76,497.81,498.75,916.0,497.9836,498.0336,497.0849,498.0236,916.0
2025-04-23 15:10:00,498.23,499.1,497.37,497.37,1410.0,497.5043,498.3731,496.6456,496.6456,1410.0
2025-04-23 15:20:00,497.17,497.52,496.5,496.89,1284.0,496.4459,496.7954,495.7769,496.1663,1284.0
2025-04-23 15:30:00,497.16,497.97,495.98,496.35,1663.0,496.4359,497.2447,495.2576,495.6271,1663.0
2025-04-23 15:40:00,497.05,497.38,495.91,497.37,2526.0,496.3261,496.6556,495.1877,496.6456,2526.0
2025-04-23 15:50:00,497.29,499.88,496.8,498.12,18566.0,496.5657,499.1519,496.0764,497.3945,18566.0
2025-04-24 09:30:00,497.74,497.74,496.0,496.6,1769.0,497.015,497.015,495.2776,495.8767,1769.0
2025-04-24 09:40:00,497.18,501.22,495.82,497.65,5440.0,496.4559,500.49,495.0978,496.9252,5440.0
2025-04-24 09:50:00,499.13,500.25,497.94,500.25,1950.0,498.403,499.5214,497.2148,499.5214,1950.0
2025-04-24 10:00:00,499.68,502.21,499.68,502.21,4382.0,498.9522,501.4785,498.9522,501.4785,4382.0
2025-04-24 10:10:00,501.05,503.05,501.0,503.05,533.0,500.3202,502.3173,500.2703,502.3173,533.0
2025-04-24 10:20:00,503.48,504.98,503.47,504.74,3348.0,502.7467,504.2445,502.7367,504.0049,3348.0
2025-04-24 10:30:00,504.02,506.13,504.02,505.74,1828.0,503.2859,505.3928,503.2859,505.0034,1828.0
2025-04-24 10:40:00,505.18,505.18,505.13,505.13,313.0,504.4442,504.4442,504.3943,504.3943,313.0
2025-04-24 10:50:00,506.02,507.3,506.02,506.38,2685.0,505.283,506.5611,505.283,505.6425,2685.0
2025-04-24 11:00:00,506.78,508.06,506.77,507.88,2399.0,506.0419,507.32,506.0319,507.1403,2399.0
2025-04-24 11:10:00,507.98,508.02,507.37,507.37,673.0,507.2401,507.2801,506.631,506.631,673.0
2025-04-24 11:20:00,506.61,507.44,505.81,505.84,2493.0,505.8721,506.7009,505.0733,505.1032,2493.0
2025-04-24 11:30:00,505.78,506.17,505.78,505.88,400.0,505.0433,505.4328,505.0433,505.1432,400.0
2025-04-24 11:40:00,505.46,505.46,505.03,505.04,1124.0,504.7238,504.7238,504.2944,504.3044,1124.0
2025-04-24 11:50:00,505.2,505.57,504.18,504.22,1259.0,504.4642,504.8336,503.4457,503.4856,1259.0
2025-04-24 12:00:00,504.99,505.28,504.87,504.87,700.0,504.2545,504.5441,504.1347,504.1347,700.0
2025-04-24 12:10:00,505.63,507.3,505.62,507.29,1518.0,504.8936,506.5611,504.8836,506.5511,1518.0
2025-04-24 12:20:00,506.85,507.23,506.28,506.46,1184.0,506.1118,506.4912,505.5426,505.7223,1184.0
2025-04-24 12:30:00,506.97,507.01,506.97,507.01,702.0,506.2316,506.2715,506.2316,506.2715,702.0
2025-04-24 12:40:00,507.01,507.01,505.98,505.98,2352.0,506.2715,506.2715,505.243,505.243,2352.0
2025-04-24 12:50:00,506.56,507.54,506.56,507.1,5892.0,505.8222,506.8008,505.8222,506.3614,5892.0
2025-04-24 13:00:00,507.06,507.08,506.75,507.08,400.0,506.3215,506.3414,506.0119,506.3414,400.0
2025-04-24 13:10:00,506.82,507.56,506.82,507.56,3430.0,506.0818,506.8207,506.0818,506.8207,3430.0
2025-04-24 13:20:00,507.35,508.57,507.15,507.89,3589.0,506.611,507.8293,506.4113,507.1503,3589.0
2025-04-24 13:30:00,507.97,508.55,507.43,507.97,7768.0,507.2301,507.8093,506.6909,507.2301,7768.0
2025-04-24 13:40:00,507.84,507.84,506.77,506.77,800.0,507.1003,507.1003,506.0319,506.0319,800.0
2025-04-24 13:50:00,506.75,507.66,506.72,507.66,2436.0,506.0119,506.9206,505.982,506.9206,2436.0
2025-04-24 14:00:00,507.57,509.52,507.57,508.38,3284.0,506.8307,508.7779,506.8307,507.6395,3284.0
2025-04-24 14:10:00,507.94,507.94,507.1,507.43,1670.0,507.2002,507.2002,506.3614,506.6909,1670.0
2025-04-24 14:20:00,507.98,508.02,507.4,507.42,1236.0,507.2401,507.2801,506.661,506.6809,1236.0
2025-04-24 14:30:00,508.24,509.05,508.24,509.05,800.0,507.4998,508.3086,507.4998,508.3086,800.0
2025-04-24 14:40:00,509.12,509.12,508.93,508.99,703.0,508.3785,508.3785,508.1887,508.2487,703.0
2025-04-24 14:50:00,509.38,509.38,508.71,508.71,200.0,508.6381,508.6381,507.9691,507.9691,200.0
2025-04-24 15:00:00,508.1,508.1,507.21,507.31,1323.0,507.36,507.36,506.4713,506.5711,1323.0
2025-04-24 15:10:00,506.93,508.42,506.67,508.42,3792.0,506.1917,507.6795,505.932,507.6795,3792.0
2025-04-24 15:20:00,508.44,508.54,507.91,508.14,1669.0,507.6995,507.7993,507.1702,507.3999,1669.0
2025-04-24 15:30:00,508.33,509.5,506.48,509.3,5224.0,507.5896,508.7579,505.7423,508.5582,5224.0
2025-04-24 15:40:00,509.32,509.82,509.08,509.67,3370.0,508.5782,509.0775,508.3385,508.9277,3370.0
2025-04-24 15:50:00,509.28,511.08,508.72,509.29,14178.0,508.5382,510.3356,507.9791,508.5482,14178.0
2025-04-25 09:30:00,506.9,508.41,506.9,508.4,2852.0,506.1617,507.6695,506.1617,507.6595,2852.0
2025-04-25 09:40:00,507.74,509.5,507.2,509.5,2982.0,507.0005,508.7579,506.4613,508.7579,2982.0
2025-04-25 09:50:00,506.94,506.94,504.43,504.43,831.0,506.2016,506.2016,503.6953,503.6953,831.0
2025-04-25 10:00:00,504.56,507.41,504.56,507.27,1804.0,503.8251,506.671,503.8251,506.5312,1804.0
2025-04-25 10:10:00,507.75,508.32,507.44,507.68,1071.0,507.0105,507.5796,506.7009,506.9406,1071.0
2025-04-25 10:20:00,506.55,506.55,505.35,505.35,472.0,505.8122,505.8122,504.614,504.614,472.0
2025-04-25 10:30:00,504.26,506.16,504.26,505.89,1000.0,503.5256,505.4228,503.5256,505.1532,1000.0
2025-04-25 10:40:00,506.45,506.63,506.15,506.15,815.0,505.7124,505.8921,505.4128,505.4128,815.0
2025-04-25 10:50:00,506.35,507.58,506.25,507.56,878.0,505.6125,506.8407,505.5127,506.8207,878.0
2025-04-25 11:00:00,506.89,507.73,506.89,507.34,400.0,506.1517,506.9905,506.1517,506.6011,400.0
2025-04-25 11:10:00,507.34,507.75,506.69,506.69,533.0,506.6011,507.0105,505.952,505.952,533.0
2025-04-25 11:20:00,506.06,507.05,506.06,506.65,753.0,505.3229,506.3115,505.3229,505.9121,753.0
2025-04-25 11:30:00,506.58,506.58,505.81,505.81,700.0,505.8422,505.8422,505.0733,505.0733,700.0
2025-04-25 11:40:00,505.78,505.95,505.35,505.35,765.0,505.0433,505.2131,504.614,504.614,765.0
2025-04-25 11:50:00,505.95,506.49,505.83,506.49,919.0,505.2131,505.7523,505.0933,505.7523,919.0
2025-04-25 12:00:00,506.62,506.62,505.69,505.69,542.0,505.8821,505.8821,504.9535,504.9535,542.0
2025-04-25 12:10:00,506.17,506.21,505.59,505.59,874.0,505.4328,505.4727,504.8536,504.8536,874.0
2025-04-25 12:20:00,505.54,506.54,505.38,506.54,1295.0,504.8037,505.8022,504.6439,505.8022,1295.0
2025-04-25 12:30:00,506.55,506.55,506.54,506.54,211.0,505.8122,505.8122,505.8022,505.8022,211.0
2025-04-25 12:40:00,506.24,506.42,505.38,505.38,648.0,505.5027,505.6824,504.6439,504.6439,648.0
2025-04-25 12:50:00,505.86,505.86,505.33,505.33,826.0,505.1232,505.1232,504.594,504.594,826.0
2025-04-25 13:00:00,505.4,505.96,505.4,505.78,2045.0,504.6639,505.2231,504.6639,505.0433,2045.0
2025-04-25 13:10:00,506.09,506.23,506.09,506.17,1110.0,505.3529,505.4927,505.3529,505.4328,1110.0
2025-04-25 13:20:00,506.58,506.67,505.58,506.09,2462.0,505.8422,505.932,504.8436,505.3529,2462.0
2025-04-25 13:30:00,506.2,507.5,505.72,506.37,1664.0,505.4627,506.7608,504.9834,505.6325,1664.0
2025-04-25 13:40:00,506.09,506.76,505.69,506.01,1826.0,505.3529,506.0219,504.9535,505.273,1826.0
2025-04-25 13:50:00,505.87,506.42,503.92,504.34,2617.0,505.1332,505.6824,503.186,503.6054,2617.0
2025-04-25 14:00:00,504.65,505.37,504.06,505.36,1201.0,503.915,504.6339,503.3258,504.6239,1201.0
2025-04-25 14:10:00,505.45,505.45,504.85,505.01,1559.0,504.7138,504.7138,504.1147,504.2745,1559.0
2025-04-25 14:20:00,505.14,505.58,505.14,505.36,639.0,504.4043,504.8436,504.4043,504.6239,639.0
2025-04-25 14:30:00,505.93,506.18,505.88,505.88,365.0,505.1931,505.4428,505.1432,505.1432,365.0
2025-04-25 14:40:00,506.05,506.21,504.37,504.93,5961.0,505.3129,505.4727,503.6354,504.1946,5961.0
2025-04-25 14:50:00,504.56,505.02,503.39,504.23,9932.0,503.8251,504.2844,502.6568,503.4956,9932.0
2025-04-25 15:00:00,504.19,505.55,504.19,504.71,1567.0,503.4557,504.8137,503.4557,503.9749,1567.0
2025-04-25 15:10:00,504.72,505.68,504.39,505.0,1381.0,503.9849,504.9435,503.6554,504.2645,1381.0
2025-04-25 15:20:00,504.95,505.12,504.67,504.68,786.0,504.2145,504.3843,503.935,503.9449,786.0
2025-04-25 15:30:00,503.84,505.05,502.62,504.08,5863.0,503.1062,504.3144,501.8879,503.3458,5863.0
2025-04-25 15:40:00,504.57,505.71,504.5,505.19,3692.0,503.8351,504.9734,503.7652,504.4542,3692.0
2025-04-25 15:50:00,504.57,505.8,504.31,504.41,22482.0,503.8351,505.0633,503.5755,503.6753,22482.0
2025-04-28 09:30:00,504.0,505.24,502.55,505.06,3528.0,503.2659,504.5041,501.818,504.3244,3528.0
2025-04-28 09:40:00,504.74,505.97,503.98,504.75,1707.0,504.0049,505.2331,503.246,504.0148,1707.0
2025-04-28 09:50:00,503.58,505.86,503.39,503.5,4146.0,502.8465,505.1232,502.6568,502.7667,4146.0
2025-04-28 10:00:00,503.28,504.47,503.27,504.15,2269.0,502.547,503.7352,502.537,503.4157,2269.0
2025-04-28 10:10:00,503.76,503.76,502.81,502.81,500.0,503.0263,503.0263,502.0777,502.0777,500.0
2025-04-28 10:20:00,502.5,504.01,502.15,503.22,8053.0,501.7681,503.2759,501.4186,502.4871,8053.0
2025-04-28 10:30:00,502.91,504.6,502.9,504.25,2123.0,502.1775,503.8651,502.1675,503.5156,2123.0
2025-04-28 10:40:00,503.85,504.67,503.84,504.2,3600.0,503.1161,503.935,503.1062,503.4656,3600.0
2025-04-28 10:50:00,503.69,504.74,503.35,504.14,5829.0,502.9564,504.0049,502.6169,503.4057,5829.0
2025-04-28 11:00:00,504.44,504.93,503.89,503.89,1041.0,503.7053,504.1946,503.1561,503.1561,1041.0
2025-04-28 11:10:00,504.03,504.26,504.03,504.08,728.0,503.2959,503.5256,503.2959,503.3458,728.0
2025-04-28 11:20:00,503.3,503.57,502.08,502.08,1626.0,502.5669,502.8366,501.3487,501.3487,1626.0
2025-04-28 11:30:00,502.07,502.07,501.41,501.54,1227.0,501.3387,501.3387,500.6797,500.8095,1227.0
2025-04-28 11:40:00,502.36,502.98,501.91,502.34,1255.0,501.6283,502.2474,501.179,501.6083,1255.0
2025-04-28 11:50:00,502.14,502.14,501.1,501.1,300.0,501.4086,501.4086,500.3702,500.3702,300.0
2025-04-28 12:00:00,501.07,501.11,498.66,498.73,3402.0,500.3402,500.3801,497.9337,498.0036,3402.0
2025-04-28 12:10:00,498.46,499.89,498.21,499.37,4066.0,497.734,499.1619,497.4844,498.6427,4066.0
2025-04-28 12:20:00,499.43,499.97,498.84,498.84,1295.0,498.7026,499.2418,498.1134,498.1134,1295.0
2025-04-28 12:30:00,499.15,499.15,498.43,498.46,951.0,498.423,498.423,497.704,497.734,951.0
2025-04-28 12:40:00,498.52,499.98,498.4,499.98,2288.0,497.7939,499.2518,497.6741,499.2518,2288.0
2025-04-28 12:50:00,499.67,500.36,499.04,499.05,906.0,498.9422,499.6312,498.3132,498.3231,906.0
2025-04-28 13:00:00,498.39,498.39,497.65,497.65,775.0,497.6641,497.6641,496.9252,496.9252,775.0
2025-04-28 13:10:00,497.1,497.91,497.1,497.34,1208.0,496.376,497.1848,496.376,496.6156,1208.0
2025-04-28 13:20:00,497.21,497.96,497.16,497.32,4454.0,496.4858,497.2347,496.4359,496.5957,4454.0
2025-04-28 13:30:00,497.06,497.53,497.06,497.53,1013.0,496.336,496.8054,496.336,496.8054,1013.0
2025-04-28 13:40:00,497.53,498.34,497.52,498.34,800.0,496.8054,497.6142,496.7954,497.6142,800.0
2025-04-28 13:50:00,498.68,499.04,498.15,498.92,1163.0,497.9537,498.3132,497.4244,498.1933,1163.0
2025-04-28 14:00:00,498.71,498.94,498.58,498.58,423.0,497.9836,498.2133,497.8538,497.8538,423.0
2025-04-28 14:10:00,498.66,498.66,497.74,497.91,1929.0,497.9337,497.9337,497.015,497.1848,1929.0
2025-04-28 14:20:00,497.94,499.56,497.94,499.56,1880.0,497.2148,498.8324,497.2148,498.8324,1880.0
2025-04-28 14:30:00,499.88,499.88,499.42,499.42,400.0,499.1519,499.1519,498.6926,498.6926,400.0
2025-04-28 14:40:00,499.64,500.45,499.63,500.45,956.0,498.9123,499.7211,498.9023,499.7211,956.0
2025-04-28 14:50:00,499.87,499.99,499.57,499.99,910.0,499.1419,499.2618,498.8424,499.2618,910.0
2025-04-28 15:00:00,499.46,500.36,499.46,500.08,1715.0,498.7325,499.6312,498.7325,499.3516,1715.0
2025-04-28 15:10:00,499.42,500.2,499.31,500.2,700.0,498.6926,499.4715,498.5828,499.4715,700.0
2025-04-28 15:20:00,500.17,501.08,500.17,501.08,1473.0,499.4415,500.3502,499.4415,500.3502,1473.0
2025-04-28 15:30:00,500.95,501.51,498.37,501.29,9830.0,500.2204,500.7796,497.6441,500.5599,9830.0
2025-04-28 15:40:00,501.36,502.05,501.23,501.55,8716.0,500.6298,501.3188,500.5,500.8195,8716.0
2025-04-28 15:50:00,501.55,503.68,501.11,502.76,34252.0,500.8195,502.9464,500.3801,502.0277,34252.0
2025-04-29 09:30:00,503.57,508.8,503.57,506.49,5940.0,502.8366,508.0589,502.8366,505.7523,5940.0
2025-04-29 09:40:00,506.47,506.47,503.61,505.61,2005.0,505.7323,505.7323,502.8765,504.8736,2005.0
2025-04-29 09:50:00,503.68,504.77,501.19,501.19,4677.0,502.9464,504.0348,500.46,500.46,4677.0
2025-04-29 10:00:00,501.2,502.97,501.17,501.54,3517.0,500.47,502.2374,500.4401,500.8095,3517.0
2025-04-29 10:10:00,501.9,501.9,498.65,498.77,2040.0,501.169,501.169,497.9237,498.0435,2040.0
2025-04-29 10:20:00,497.13,498.52,495.98,495.98,2591.0,496.4059,497.7939,495.2576,495.2576,2591.0
2025-04-29 10:30:00,495.98,498.68,495.98,498.25,1215.0,495.2576,497.9537,495.2576,497.5243,1215.0
2025-04-29 10:40:00,499.11,499.49,498.44,498.89,1264.0,498.3831,498.7625,497.714,498.1634,1264.0
2025-04-29 10:50:00,499.14,501.77,499.14,501.31,4574.0,498.413,501.0392,498.413,500.5798,4574.0
2025-04-29 11:00:00,501.79,502.61,501.09,502.31,5995.0,501.0591,501.878,500.3602,501.5784,5995.0
2025-04-29 11:10:00,502.1,502.76,501.29,501.29,1939.0,501.3687,502.0277,500.5599,500.5599,1939.0
2025-04-29 11:20:00,501.29,502.93,501.29,502.93,1536.0,500.5599,502.1975,500.5599,502.1975,1536.0
2025-04-29 11:30:00,502.37,502.37,501.28,501.43,1348.0,501.6383,501.6383,500.5499,500.6997,1348.0
2025-04-29 11:40:00,501.51,503.79,501.5,503.22,4572.0,500.7796,503.0562,500.7696,502.4871,4572.0
2025-04-29 11:50:00,503.39,503.87,502.58,502.58,1704.0,502.6568,503.1361,501.848,501.848,1704.0
2025-04-29 12:00:00,501.67,504.7,501.66,504.7,1747.0,500.9393,503.9649,500.9293,503.9649,1747.0
2025-04-29 12:10:00,504.92,504.97,504.92,504.97,520.0,504.1846,504.2345,504.1846,504.2345,520.0
2025-04-29 12:20:00,504.94,504.94,503.91,504.05,2179.0,504.2046,504.2046,503.1761,503.3159,2179.0
2025-04-29 12:30:00,503.93,504.76,503.57,504.38,2772.0,503.196,504.0248,502.8366,503.6454,2772.0
2025-04-29 12:40:00,504.56,504.68,502.78,502.78,2393.0,503.8251,503.9449,502.0477,502.0477,2393.0
2025-04-29 12:50:00,502.84,502.84,501.26,501.34,1400.0,502.1076,502.1076,500.5299,500.6098,1400.0
2025-04-29 13:00:00,501.78,502.76,501.77,502.76,1274.0,501.0492,502.0277,501.0392,502.0277,1274.0
2025-04-29 13:10:00,502.42,504.23,502.41,504.23,1442.0,501.6882,503.4956,501.6782,503.4956,1442.0
2025-04-29 13:20:00,503.93,504.29,503.88,504.26,1418.0,503.196,503.5555,503.1461,503.5256,1418.0
2025-04-29 13:30:00,504.26,505.03,504.26,504.83,2747.0,503.5256,504.2944,503.5256,504.0947,2747.0
2025-04-29 13:40:00,505.19,506.35,504.87,506.33,6266.0,504.4542,505.6125,504.1347,505.5925,6266.0
2025-04-29 13:50:00,505.62,505.81,505.58,505.81,800.0,504.8836,505.0733,504.8436,505.0733,800.0
2025-04-29 14:00:00,505.47,506.66,505.36,505.61,15646.0,504.7338,505.9221,504.6239,504.8736,15646.0
2025-04-29 14:10:00,505.41,505.42,504.49,504.51,2282.0,504.6739,504.6839,503.7552,503.7752,2282.0
2025-04-29 14:20:00,504.5,505.0,504.22,504.75,3525.0,503.7652,504.2645,503.4856,504.0148,3525.0
2025-04-29 14:30:00,504.8,505.16,504.55,504.89,7149.0,504.0648,504.4242,503.8151,504.1546,7149.0
2025-04-29 14:40:00,505.08,505.08,503.54,504.36,5333.0,504.3444,504.3444,502.8066,503.6254,5333.0
2025-04-29 14:50:00,503.94,506.02,503.91,505.78,4633.0,503.206,505.283,503.1761,505.0433,4633.0
2025-04-29 15:00:00,505.51,506.34,505.29,505.29,3364.0,504.7737,505.6025,504.5541,504.5541,3364.0
2025-04-29 15:10:00,505.51,505.51,504.22,505.01,4523.0,504.7737,504.7737,503.4856,504.2745,4523.0
2025-04-29 15:20:00,505.08,505.2,504.51,504.74,9543.0,504.3444,504.4642,503.7752,504.0049,9543.0
2025-04-29 15:30:00,504.57,505.07,503.17,504.21,5941.0,503.8351,504.3344,502.4371,503.4756,5941.0
2025-04-29 15:40:00,504.12,504.9,503.15,504.38,10611.0,503.3858,504.1646,502.4172,503.6454,10611.0
2025-04-29 15:50:00,504.18,504.29,502.39,504.15,35568.0,503.4457,503.5555,501.6583,503.4157,35568.0
2025-04-30 09:30:00,496.06,510.68,490.31,500.86,15951.0,495.3375,509.9362,489.5959,500.1305,15951.0
2025-04-30 09:40:00,504.2,506.75,501.47,505.0,3419.0,503.4656,506.0119,500.7396,504.2645,3419.0
2025-04-30 09:50:00,504.88,506.61,500.0,504.52,7543.0,504.1446,505.8721,499.2718,503.7852,7543.0
2025-04-30 10:00:00,504.52,508.19,503.82,508.19,5637.0,503.7852,507.4498,503.0862,507.4498,5637.0
2025-04-30 10:10:00,507.32,510.01,505.23,507.02,4853.0,506.5811,509.2672,504.4941,506.2815,4853.0
2025-04-30 10:20:00,507.01,507.01,504.1,505.39,3130.0,506.2715,506.2715,503.3658,504.6539,3130.0
2025-04-30 10:30:00,504.72,504.72,500.71,501.58,3770.0,503.9849,503.9849,499.9807,500.8495,3770.0
2025-04-30 10:40:00,501.58,503.13,501.35,502.81,1400.0,500.8495,502.3972,500.6198,502.0777,1400.0
2025-04-30 10:50:00,502.0,504.5,502.0,504.49,2762.0,501.2688,503.7652,501.2688,503.7552,2762.0
2025-04-30 11:00:00,503.22,506.44,502.93,506.44,2152.0,502.4871,505.7024,502.1975,505.7024,2152.0
2025-04-30 11:10:00,507.0,510.79,506.76,510.05,9366.0,506.2616,510.046,506.0219,509.3071,9366.0
2025-04-30 11:20:00,509.39,511.56,509.39,511.32,5910.0,508.6481,510.8149,508.6481,510.5753,5910.0
2025-04-30 11:30:00,510.67,513.04,510.12,512.78,6351.0,509.9262,512.2928,509.377,512.0331,6351.0
2025-04-30 11:40:00,512.5,517.17,512.49,516.52,21494.0,511.7535,516.4167,511.7436,515.7677,21494.0
2025-04-30 11:50:00,517.14,519.34,515.78,518.5,13279.0,516.3868,518.5836,515.0288,517.7448,13279.0
2025-04-30 12:00:00,518.51,522.18,518.46,518.86,11177.0,517.7548,521.4195,517.7049,518.1043,11177.0
2025-04-30 12:10:00,518.93,521.15,518.51,520.09,5581.0,518.1742,520.391,517.7548,519.3325,5581.0
2025-04-30 12:20:00,519.6,520.41,518.48,519.65,8293.0,518.8432,519.652,517.7248,518.8931,8293.0
2025-04-30 12:30:00,519.05,519.65,516.43,517.03,5361.0,518.294,518.8931,515.6778,516.277,5361.0
2025-04-30 12:40:00,517.04,517.54,516.31,516.73,2577.0,516.2869,516.7862,515.558,515.9774,2577.0
2025-04-30 12:50:00,516.42,519.24,516.21,519.24,2496.0,515.6678,518.4837,515.4581,518.4837,2496.0
2025-04-30 13:00:00,519.4,522.38,519.36,519.72,14137.0,518.6435,521.6192,518.6036,518.963,14137.0
2025-04-30 13:10:00,519.51,521.02,517.45,521.02,17926.0,518.7533,520.2611,516.6963,520.2611,17926.0
2025-04-30 13:20:00,520.09,521.52,518.59,521.52,5081.0,519.3325,520.7604,517.8347,520.7604,5081.0
2025-04-30 13:30:00,521.44,522.46,519.71,520.84,7363.0,520.6805,521.699,518.953,520.0814,7363.0
2025-04-30 13:40:00,521.31,522.51,521.3,521.93,3054.0,520.5507,521.749,520.5407,521.1698,3054.0
2025-04-30 13:50:00,521.6,522.88,521.6,522.38,3043.0,520.8403,522.1184,520.8403,521.6192,3043.0
2025-04-30 14:00:00,522.53,523.97,521.68,521.69,6782.0,521.7689,523.2068,520.9202,520.9302,6782.0
2025-04-30 14:10:00,521.8,522.3,521.25,522.01,1954.0,521.04,521.5393,520.4908,521.2497,1954.0
2025-04-30 14:20:00,522.01,523.15,520.76,520.94,4767.0,521.2497,522.388,520.0015,520.1813,4767.0
2025-04-30 14:30:00,521.07,521.65,520.05,520.59,4934.0,520.3111,520.8902,519.2926,519.8318,4934.0
2025-04-30 14:40:00,520.31,520.32,518.9,520.0,3112.0,519.5522,519.5622,518.1442,519.2426,3112.0
2025-04-30 14:50:00,520.17,520.17,517.55,517.56,2891.0,519.4124,519.4124,516.7962,516.8062,2891.0
2025-04-30 15:00:00,518.15,518.41,516.04,516.27,7204.0,517.3953,517.6549,515.2884,515.5181,7204.0
2025-04-30 15:10:00,516.44,517.6,516.37,517.08,1427.0,515.6878,516.8461,515.6179,516.3269,1427.0
2025-04-30 15:20:00,517.01,519.99,517.01,519.45,10528.0,516.257,519.2326,516.257,518.6934,10528.0
2025-04-30 15:30:00,518.3,519.51,517.3,519.34,6943.0,517.5451,518.7533,516.5466,518.5836,6943.0
2025-04-30 15:40:00,520.75,522.79,519.25,522.59,14001.0,519.9915,522.0286,518.4937,521.8289,14001.0
2025-04-30 15:50:00,521.38,525.99,521.38,523.81,70784.0,520.6206,525.2239,520.6206,523.0471,70784.0
2025-05-01 09:30:00,527.99,527.99,525.21,525.21,5517.0,527.221,527.221,524.445,524.445,5517.0
2025-05-01 09:40:00,523.73,526.13,523.73,525.4,2262.0,522.9672,525.3637,522.9672,524.6348,2262.0
2025-05-01 09:50:00,526.03,527.73,525.15,527.43,6515.0,525.2638,526.9614,524.3851,526.6618,6515.0
2025-05-01 10:00:00,527.55,530.35,524.84,527.64,9125.0,526.7816,529.5776,524.0756,526.8715,9125.0
2025-05-01 10:10:00,527.37,528.06,526.34,527.51,5782.0,526.6019,527.2909,525.5734,526.7417,5782.0
2025-05-01 10:20:00,528.83,530.36,527.37,528.0,7680.0,528.0598,529.5875,526.6019,527.231,7680.0
2025-05-01 10:30:00,528.42,529.01,527.25,529.01,11909.0,527.6504,528.2395,526.4821,528.2395,11909.0
2025-05-01 10:40:00,529.38,532.66,528.22,531.89,17076.0,528.609,531.8842,527.4507,531.1153,17076.0
2025-05-01 10:50:00,532.71,536.12,532.17,533.24,9492.0,531.9341,535.3391,531.3949,532.4633,9492.0
2025-05-01 11:00:00,532.58,532.58,528.11,528.11,4918.0,531.8043,531.8043,527.3408,527.3408,4918.0
2025-05-01 11:10:00,529.3,529.3,527.44,528.76,4986.0,528.5291,528.5291,526.6718,527.9899,4986.0
2025-05-01 11:20:00,529.82,531.13,529.82,530.15,4322.0,529.0483,530.3564,529.0483,529.3778,4322.0
2025-05-01 11:30:00,531.12,531.68,529.44,530.65,5398.0,530.3464,530.9056,528.6689,529.8771,5398.0
2025-05-01 11:40:00,529.79,529.79,528.18,529.37,3621.0,529.0184,529.0184,527.4107,528.599,3621.0
2025-05-01 11:50:00,529.37,529.37,527.48,528.94,2730.0,528.599,528.599,526.7117,528.1696,2730.0
2025-05-01 12:00:00,529.24,530.1,528.95,530.1,1426.0,528.4692,529.3279,528.1796,529.3279,1426.0
2025-05-01 12:10:00,529.6,529.73,528.06,529.73,7593.0,528.8286,528.9585,527.2909,528.9585,7593.0
2025-05-01 12:20:00,528.92,529.54,527.69,529.5,1882.0,528.1496,528.7687,526.9214,528.7288,1882.0
2025-05-01 12:30:00,529.49,530.6,529.33,530.32,1002.0,528.7188,529.8272,528.559,529.5476,1002.0
2025-05-01 12:40:00,529.79,529.84,528.76,528.83,1846.0,529.0184,529.0683,527.9899,528.0598,1846.0
2025-05-01 12:50:00,528.74,528.89,527.51,527.62,1200.0,527.9699,528.1197,526.7417,526.8515,1200.0
2025-05-01 13:00:00,528.25,528.62,528.05,528.19,1000.0,527.4806,527.8501,527.2809,527.4207,1000.0
2025-05-01 13:10:00,528.15,528.58,527.35,528.32,2687.0,527.3808,527.8101,526.5819,527.5505,2687.0
2025-05-01 13:20:00,528.2,528.9,527.52,527.75,1920.0,527.4307,528.1297,526.7517,526.9813,1920.0
2025-05-01 13:30:00,528.2,528.2,527.07,527.34,1459.0,527.4307,527.4307,526.3023,526.5719,1459.0
2025-05-01 13:40:00,527.34,527.34,525.43,525.82,3836.0,526.5719,526.5719,524.6647,525.0541,3836.0
2025-05-01 13:50:00,525.93,525.93,525.27,525.63,1161.0,525.164,525.164,524.5049,524.8644,1161.0
2025-05-01 14:00:00,525.63,528.0,525.63,528.0,1121.0,524.8644,527.231,524.8644,527.231,1121.0
2025-05-01 14:10:00,528.11,528.13,526.83,527.59,3430.0,527.3408,527.3608,526.0627,526.8216,3430.0
2025-05-01 14:20:00,526.73,526.73,524.12,525.04,2961.0,525.9628,525.9628,523.3566,524.2753,2961.0
2025-05-01 14:30:00,525.04,527.35,525.03,526.48,1111.0,524.2753,526.5819,524.2653,525.7132,1111.0
2025-05-01 14:40:00,525.66,526.94,525.66,526.94,1779.0,524.8944,526.1725,524.8944,526.1725,1779.0
2025-05-01 14:50:00,527.0,527.01,525.9,525.9,3317.0,526.2324,526.2424,525.134,525.134,3317.0
2025-05-01 15:00:00,526.07,526.92,525.45,526.0,2109.0,525.3038,526.1525,524.6847,525.2339,2109.0
2025-05-01 15:10:00,525.39,526.53,525.39,526.53,1150.0,524.6248,525.7631,524.6248,525.7631,1150.0
2025-05-01 15:20:00,527.2,527.94,526.4,527.81,2412.0,526.4321,527.1711,525.6333,527.0413,2412.0
2025-05-01 15:30:00,527.68,527.74,525.99,527.09,6097.0,526.9114,526.9714,525.2239,526.3223,6097.0
2025-05-01 15:40:00,527.17,528.54,526.64,528.54,3347.0,526.4022,527.7702,525.873,527.7702,3347.0
2025-05-01 15:50:00,527.77,527.85,522.86,522.87,30541.0,527.0013,527.0812,522.0985,522.1084,30541.0
2025-05-02 09:30:00,530.13,531.89,527.72,528.25,3921.0,529.3579,531.1153,526.9514,527.4806,3921.0
2025-05-02 09:40:00,530.46,531.46,529.56,530.52,6200.0,529.6874,530.6859,528.7887,529.7473,6200.0
2025-05-02 09:50:00,529.88,531.73,529.72,530.29,4401.0,529.1082,530.9555,528.9485,529.5176,4401.0
2025-05-02 10:00:00,531.32,533.84,531.31,532.7,1838.0,530.5461,533.0625,530.5362,531.9241,1838.0
2025-05-02 10:10:00,533.27,534.66,533.27,534.66,2341.0,532.4933,533.8813,532.4933,533.8813,2341.0
2025-05-02 10:20:00,534.51,534.56,533.99,533.99,807.0,533.7315,533.7814,533.2122,533.2122,807.0
2025-05-02 10:30:00,534.82,536.12,534.82,535.07,680.0,534.041,535.3391,534.041,534.2907,680.0
2025-05-02 10:40:00,535.18,535.49,534.64,535.49,940.0,534.4005,534.7101,533.8613,534.7101,940.0
2025-05-02 10:50:00,535.53,535.53,534.31,535.15,1381.0,534.75,534.75,533.5318,534.3706,1381.0
2025-05-02 11:00:00,535.13,535.67,534.99,535.21,2703.0,534.3506,534.8898,534.2108,534.4305,2703.0
2025-05-02 11:10:00,534.32,536.2,533.91,535.24,4219.0,533.5418,535.419,533.1324,534.4604,4219.0
2025-05-02 11:20:00,535.24,535.37,534.37,534.86,3417.0,534.4604,534.5902,533.5917,534.081,3417.0
2025-05-02 11:30:00,535.96,536.95,535.76,536.73,2834.0,535.1794,536.1679,534.9797,535.9483,2834.0
2025-05-02 11:40:00,537.27,538.29,537.27,538.29,1134.0,536.4875,537.506,536.4875,537.506,1134.0
2025-05-02 11:50:00,537.75,537.75,535.99,535.99,5819.0,536.9668,536.9668,535.2093,535.2093,5819.0
2025-05-02 12:00:00,536.45,538.44,536.45,538.11,2220.0,535.6687,537.6558,535.6687,537.3262,2220.0
2025-05-02 12:10:00,538.54,539.1,537.93,539.1,1700.0,537.7556,538.3148,537.1465,538.3148,1700.0
2025-05-02 12:20:00,539.38,539.76,538.62,538.62,1638.0,538.5944,538.9738,537.8355,537.8355,1638.0
2025-05-02 12:30:00,539.15,539.76,539.15,539.24,1165.0,538.3647,538.9738,538.3647,538.4546,1165.0
2025-05-02 12:40:00,538.72,538.72,537.87,538.31,1829.0,537.9354,537.9354,537.0866,537.526,1829.0
2025-05-02 12:50:00,538.37,538.37,537.05,537.32,1510.0,537.5859,537.5859,536.2678,536.5374,1510.0
2025-05-02 13:00:00,536.81,537.84,536.73,537.37,3416.0,536.0281,537.0566,535.9483,536.5873,3416.0
2025-05-02 13:10:00,537.35,537.57,536.64,536.64,2979.0,536.5674,536.787,535.8584,535.8584,2979.0
2025-05-02 13:20:00,536.14,536.45,535.84,536.03,1262.0,535.3591,535.6687,535.0596,535.2493,1262.0
2025-05-02 13:30:00,536.45,537.24,536.26,536.96,1378.0,535.6687,536.4575,535.4789,536.1779,1378.0
2025-05-02 13:40:00,536.86,536.86,536.53,536.53,1058.0,536.0781,536.0781,535.7485,535.7485,1058.0
2025-05-02 13:50:00,536.71,536.76,536.12,536.29,1895.0,535.9283,535.9782,535.3391,535.5089,1895.0
2025-05-02 14:00:00,536.96,537.11,536.72,536.82,1400.0,536.1779,536.3277,535.9383,536.0381,1400.0
2025-05-02 14:10:00,536.87,537.92,536.86,537.47,1944.0,536.0881,537.1365,536.0781,536.6872,1944.0
2025-05-02 14:20:00,537.33,537.5,536.98,537.0,1727.0,536.5474,536.7171,536.1979,536.2179,1727.0
2025-05-02 14:30:00,537.3,537.42,536.91,537.37,1132.0,536.5174,536.6373,536.128,536.5873,1132.0
2025-05-02 14:40:00,537.4,537.73,536.48,536.48,4131.0,536.6173,536.9468,535.6986,535.6986,4131.0
2025-05-02 14:50:00,535.43,536.46,535.43,535.65,1220.0,534.6502,535.6787,534.6502,534.8698,1220.0
2025-05-02 15:00:00,535.49,535.49,534.57,535.0,2258.0,534.7101,534.7101,533.7914,534.2208,2258.0
2025-05-02 15:10:00,535.03,536.01,535.0,535.97,1140.0,534.2507,535.2293,534.2208,535.1894,1140.0
2025-05-02 15:20:00,536.62,536.87,535.97,535.97,2573.0,535.8384,536.0881,535.1894,535.1894,2573.0
2025-05-02 15:30:00,535.9,536.78,535.88,536.75,3276.0,535.1195,535.9982,535.0995,535.9682,3276.0
2025-05-02 15:40:00,537.32,537.39,535.72,535.96,11063.0,536.5374,536.6073,534.9397,535.1794,11063.0
2025-05-02 15:50:00,536.39,538.09,535.79,536.23,30584.0,535.6088,537.3063,535.0096,535.449,30584.0
2025-05-05 09:30:00,535.8,535.84,534.3,535.29,3778.0,535.0196,535.0596,533.5218,534.5104,3778.0
2025-05-05 09:40:00,535.08,537.97,533.69,537.72,800.0,534.3007,537.1865,532.9127,536.9368,800.0
2025-05-05 09:50:00,537.32,539.46,536.24,538.36,5973.0,536.5374,538.6743,535.459,537.5759,5973.0
2025-05-05 10:00:00,539.7,541.0,538.86,540.61,2878.0,538.9139,540.212,538.0752,539.8226,2878.0
2025-05-05 10:10:00,540.13,542.25,539.77,541.18,6458.0,539.3433,541.4602,538.9838,540.3918,6458.0
2025-05-05 10:20:00,541.02,541.77,540.61,541.04,1200.0,540.232,540.9809,539.8226,540.252,1200.0
2025-05-05 10:30:00,541.94,542.85,541.26,542.46,3908.0,541.1507,542.0593,540.4717,541.6699,3908.0
2025-05-05 10:40:00,543.92,544.57,542.52,544.57,1851.0,543.1278,543.7768,541.7298,543.7768,1851.0
2025-05-05 10:50:00,542.9,545.1,542.48,545.04,1500.0,542.1093,544.3061,541.6899,544.2462,1500.0
2025-05-05 11:00:00,544.74,545.73,543.81,543.81,7936.0,543.9466,544.9351,543.0179,543.0179,7936.0
2025-05-05 11:10:00,543.6,543.9,542.79,543.33,2146.0,542.8083,543.1078,541.9994,542.5386,2146.0
2025-05-05 11:20:00,543.43,544.51,543.43,544.31,2534.0,542.6385,543.7169,542.6385,543.5172,2534.0
2025-05-05 11:30:00,544.66,544.75,543.91,544.0,3185.0,543.8667,543.9566,543.1178,543.2077,3185.0
2025-05-05 11:40:00,544.37,545.07,544.3,544.89,3126.0,543.5771,544.2761,543.5072,544.0964,3126.0
2025-05-05 11:50:00,546.05,546.05,544.2,544.65,1604.0,545.2547,545.2547,543.4074,543.8567,1604.0
2025-05-05 12:00:00,544.01,544.37,544.0,544.37,445.0,543.2177,543.5771,543.2077,543.5771,445.0
2025-05-05 12:10:00,544.84,545.0,544.07,544.44,1552.0,544.0464,544.2062,543.2776,543.647,1552.0
2025-05-05 12:20:00,544.07,544.44,543.4,543.98,800.0,543.2776,543.647,542.6085,543.1877,800.0
2025-05-05 12:30:00,544.27,544.68,543.75,543.76,2210.0,543.4773,543.8867,542.958,542.968,2210.0
2025-05-05 12:40:00,544.25,544.26,543.95,543.96,300.0,543.4573,543.4673,543.1577,543.1677,300.0
2025-05-05 12:50:00,544.59,545.49,544.58,545.3,2401.0,543.7968,544.6955,543.7868,544.5058,2401.0
2025-05-05 13:00:00,545.19,545.67,543.93,543.93,2730.0,544.3959,544.8752,543.1378,543.1378,2730.0
2025-05-05 13:10:00,544.47,544.48,543.65,543.73,651.0,543.677,543.687,542.8582,542.9381,651.0
2025-05-05 13:20:00,543.78,543.78,542.53,542.53,1021.0,542.988,542.988,541.7398,541.7398,1021.0
2025-05-05 13:30:00,543.08,543.31,542.7,543.31,896.0,542.289,542.5187,541.9096,542.5187,896.0
2025-05-05 13:40:00,543.95,544.72,543.67,544.34,3217.0,543.1577,543.9266,542.8782,543.5472,3217.0
2025-05-05 13:50:00,544.25,544.82,544.25,544.39,1175.0,543.4573,544.0265,543.4573,543.5971,1175.0
2025-05-05 14:00:00,544.29,545.0,544.21,544.55,4692.0,543.4972,544.2062,543.4174,543.7569,4692.0
2025-05-05 14:10:00,544.22,544.56,543.86,544.5,4757.0,543.4273,543.7669,543.0679,543.7069,4757.0
2025-05-05 14:20:00,544.45,545.22,544.45,545.02,2931.0,543.657,544.4259,543.657,544.2262,2931.0
2025-05-05 14:30:00,545.04,545.63,544.86,545.17,2486.0,544.2462,544.8353,544.0664,544.376,2486.0
2025-05-05 14:40:00,544.88,545.17,544.5,544.51,1590.0,544.0864,544.376,543.7069,543.7169,1590.0
2025-05-05 14:50:00,544.48,545.06,543.47,543.57,4344.0,543.687,544.2661,542.6784,542.7783,4344.0
2025-05-05 15:00:00,543.47,543.52,542.74,542.74,2118.0,542.6784,542.7284,541.9495,541.9495,2118.0
2025-05-05 15:10:00,543.06,543.62,543.04,543.04,906.0,542.269,542.8282,542.2491,542.2491,906.0
2025-05-05 15:20:00,542.95,543.13,542.58,542.9,2129.0,542.1592,542.3389,541.7897,542.1093,2129.0
2025-05-05 15:30:00,542.95,544.01,542.56,542.81,3872.0,542.1592,543.2177,541.7698,542.0194,3872.0
2025-05-05 15:40:00,542.69,544.02,542.69,543.73,4683.0,541.8996,543.2276,541.8996,542.9381,4683.0
2025-05-05 15:50:00,543.87,544.43,542.17,542.63,26779.0,543.0779,543.637,541.3803,541.8397,26779.0
2025-05-06 09:30:00,533.58,536.92,530.85,535.12,3726.0,532.8028,536.138,530.0768,534.3406,3726.0
2025-05-06 09:40:00,535.62,535.95,533.88,535.15,1303.0,534.8399,535.1694,533.1024,534.3706,1303.0
2025-05-06 09:50:00,532.95,537.42,532.95,536.02,2474.0,532.1738,536.6373,532.1738,535.2393,2474.0
2025-05-06 10:00:00,535.62,537.0,535.35,535.88,11955.0,534.8399,536.2179,534.5703,535.0995,11955.0
2025-05-06 10:10:00,536.93,537.76,536.76,537.76,1801.0,536.148,536.9768,535.9782,536.9768,1801.0
2025-05-06 10:20:00,538.7,540.15,537.93,540.15,1537.0,537.9154,539.3633,537.1465,539.3633,1537.0
2025-05-06 10:30:00,538.7,539.7,537.81,537.81,1205.0,537.9154,538.9139,537.0267,537.0267,1205.0
2025-05-06 10:40:00,538.47,539.07,537.46,538.37,1440.0,537.6857,538.2849,536.6772,537.5859,1440.0
2025-05-06 10:50:00,538.37,538.37,536.52,537.89,2122.0,537.5859,537.5859,535.7386,537.1066,2122.0
2025-05-06 11:00:00,537.59,538.19,536.87,537.34,4013.0,536.807,537.4061,536.0881,536.5574,4013.0
2025-05-06 11:10:00,537.53,538.19,537.14,537.15,2709.0,536.7471,537.4061,536.3577,536.3676,2709.0
2025-05-06 11:20:00,539.09,540.52,539.09,539.72,1000.0,538.3048,539.7327,538.3048,538.9339,1000.0
2025-05-06 11:30:00,539.8,540.76,539.8,540.74,400.0,539.0138,539.9724,539.0138,539.9524,400.0
2025-05-06 11:40:00,540.44,540.48,538.77,538.9,2202.0,539.6529,539.6928,537.9853,538.1151,2202.0
2025-05-06 11:50:00,538.89,539.07,538.27,538.64,1674.0,538.1051,538.2849,537.486,537.8555,1674.0
2025-05-06 12:00:00,538.97,540.59,538.97,540.01,2201.0,538.185,539.8026,538.185,539.2235,2201.0
2025-05-06 12:10:00,539.7,542.59,539.7,541.35,4204.0,538.9139,541.7997,538.9139,540.5615,4204.0
2025-05-06 12:20:00,541.14,541.31,540.17,540.93,1484.0,540.3518,540.5216,539.3832,540.1421,1484.0
2025-05-06 12:30:00,540.1,540.23,540.1,540.23,213.0,539.3133,539.4432,539.3133,539.4432,213.0
2025-05-06 12:40:00,539.67,539.67,537.83,538.49,6328.0,538.884,538.884,537.0467,537.7057,6328.0
2025-05-06 12:50:00,537.83,537.83,536.35,536.35,1873.0,537.0467,537.0467,535.5688,535.5688,1873.0
2025-05-06 13:00:00,536.64,537.81,536.09,537.81,1122.0,535.8584,537.0267,535.3092,537.0267,1122.0
2025-05-06 13:10:00,537.43,538.49,537.43,538.15,1638.0,536.6472,537.7057,536.6472,537.3662,1638.0
2025-05-06 13:20:00,538.13,538.23,537.34,538.18,3685.0,537.3462,537.4461,536.5574,537.3961,3685.0
2025-05-06 13:30:00,538.41,538.75,537.81,537.81,1138.0,537.6258,537.9653,537.0267,537.0267,1138.0
2025-05-06 13:40:00,537.01,537.14,535.8,535.8,2911.0,536.2279,536.3577,535.0196,535.0196,2911.0
2025-05-06 13:50:00,535.77,536.35,535.61,536.0,1463.0,534.9897,535.5688,534.8299,535.2193,1463.0
2025-05-06 14:00:00,536.0,539.01,536.0,538.15,8694.0,535.2193,538.2249,535.2193,537.3662,8694.0
2025-05-06 14:10:00,537.6,538.07,537.41,537.96,1400.0,536.817,537.2863,536.6273,537.1765,1400.0
2025-05-06 14:20:00,537.59,538.63,537.59,538.63,1215.0,536.807,537.8455,536.807,537.8455,1215.0
2025-05-06 14:30:00,539.0,539.87,538.46,538.95,1992.0,538.215,539.0837,537.6757,538.165,1992.0
2025-05-06 14:40:00,539.39,539.39,538.37,538.89,1495.0,538.6044,538.6044,537.5859,538.1051,1495.0
2025-05-06 14:50:00,538.63,539.99,538.31,539.99,1779.0,537.8455,539.2035,537.526,539.2035,1779.0
2025-05-06 15:00:00,540.0,540.0,538.64,538.64,1063.0,539.2135,539.2135,537.8555,537.8555,1063.0
2025-05-06 15:10:00,538.13,538.13,537.99,538.1,1152.0,537.3462,537.3462,537.2064,537.3163,1152.0
2025-05-06 15:20:00,537.53,537.91,537.53,537.55,1404.0,536.7471,537.1265,536.7471,536.7671,1404.0
2025-05-06 15:30:00,537.56,538.31,537.54,537.65,2068.0,536.777,537.526,536.7571,536.8669,2068.0
2025-05-06 15:40:00,537.9,538.04,537.43,537.73,2352.0,537.1166,537.2564,536.6472,536.9468,2352.0
2025-05-06 15:50:00,537.07,537.09,534.98,535.46,19524.0,536.2878,536.3077,534.2008,534.6801,19524.0
2025-05-07 09:30:00,537.49,543.7,537.49,540.32,4108.0,536.7072,542.9081,536.7072,539.533,4108.0
2025-05-07 09:40:00,538.11,539.09,536.87,536.88,3036.0,537.3262,538.3048,536.0881,536.098,3036.0
2025-05-07 09:50:00,538.14,538.48,536.54,537.69,3956.0,537.3562,537.6957,535.7585,536.9069,3956.0
2025-05-07 10:00:00,537.72,539.41,537.71,538.38,3494.0,536.9368,538.6244,536.9268,537.5959,3494.0
2025-05-07 10:10:00,538.95,538.95,536.39,536.39,666.0,538.165,538.165,535.6088,535.6088,666.0
2025-05-07 10:20:00,536.29,536.29,534.61,535.28,4357.0,535.5089,535.5089,533.8313,534.5004,4357.0
2025-05-07 10:30:00,535.99,536.47,535.35,536.38,1793.0,535.2093,535.6886,534.5703,535.5988,1793.0
2025-05-07 10:40:00,536.86,537.44,536.47,537.44,1294.0,536.0781,536.6572,535.6886,536.6572,1294.0
2025-05-07 10:50:00,537.54,537.63,537.25,537.38,1629.0,536.7571,536.8469,536.4675,536.5973,1629.0
2025-05-07 11:00:00,537.61,537.61,536.45,536.46,459.0,536.827,536.827,535.6687,535.6787,459.0
2025-05-07 11:10:00,537.3,537.73,537.16,537.16,600.0,536.5174,536.9468,536.3776,536.3776,600.0
2025-05-07 11:20:00,537.67,538.94,537.56,537.9,411.0,536.8869,538.155,536.777,537.1166,411.0
2025-05-07 11:30:00,538.13,538.93,538.13,538.93,200.0,537.3462,538.1451,537.3462,538.1451,200.0
2025-05-07 11:40:00,538.11,538.9,536.22,536.22,8161.0,537.3262,538.1151,535.439,535.439,8161.0
2025-05-07 11:50:00,536.57,536.75,536.56,536.74,1325.0,535.7885,535.9682,535.7785,535.9582,1325.0
2025-05-07 12:00:00,536.97,537.79,536.47,537.79,847.0,536.1879,537.0067,535.6886,537.0067,847.0
2025-05-07 12:10:00,537.69,537.69,536.2,536.21,609.0,536.9069,536.9069,535.419,535.429,609.0
2025-05-07 12:20:00,536.07,536.07,535.15,535.29,1000.0,535.2892,535.2892,534.3706,534.5104,1000.0
2025-05-07 12:30:00,535.26,536.54,535.26,536.51,600.0,534.4804,535.7585,534.4804,535.7286,600.0
2025-05-07 12:40:00,536.76,537.4,536.76,537.34,700.0,535.9782,536.6173,535.9782,536.5574,700.0
2025-05-07 12:50:00,537.81,537.81,537.75,537.79,724.0,537.0267,537.0267,536.9668,537.0067,724.0
2025-05-07 13:00:00,537.82,538.48,537.81,538.48,600.0,537.0367,537.6957,537.0267,537.6957,600.0
2025-05-07 13:10:00,538.54,539.74,538.38,538.38,3175.0,537.7556,538.9539,537.5959,537.5959,3175.0
2025-05-07 13:20:00,538.38,538.48,537.24,537.87,6290.0,537.5959,537.6957,536.4575,537.0866,6290.0
2025-05-07 13:30:00,537.87,538.06,537.25,538.06,3667.0,537.0866,537.2763,536.4675,537.2763,3667.0
2025-05-07 13:40:00,537.7,539.1,537.55,538.6,4018.0,536.9168,538.3148,536.7671,537.8155,4018.0
2025-05-07 13:50:00,538.95,538.96,536.37,536.38,3730.0,538.165,538.175,535.5888,535.5988,3730.0
2025-05-07 14:00:00,536.32,536.75,535.38,535.38,1957.0,535.5389,535.9682,534.6002,534.6002,1957.0
2025-05-07 14:10:00,533.66,534.54,533.45,533.49,558.0,532.8827,533.7614,532.673,532.713,558.0
2025-05-07 14:20:00,534.17,534.69,534.16,534.69,400.0,533.392,533.9112,533.382,533.9112,400.0
2025-05-07 14:30:00,535.24,537.16,535.24,537.16,1953.0,534.4604,536.3776,534.4604,536.3776,1953.0
2025-05-07 14:40:00,537.44,537.79,536.49,536.5,2219.0,536.6572,537.0067,535.7086,535.7186,2219.0
2025-05-07 14:50:00,536.62,537.54,535.37,537.3,2774.0,535.8384,536.7571,534.5902,536.5174,2774.0
2025-05-07 15:00:00,537.0,537.17,535.96,536.87,3319.0,536.2179,536.3876,535.1794,536.0881,3319.0
2025-05-07 15:10:00,537.08,537.08,535.31,536.0,2027.0,536.2977,536.2977,534.5303,535.2193,2027.0
2025-05-07 15:20:00,536.23,536.23,533.2,533.2,2340.0,535.449,535.449,532.4234,532.4234,2340.0
2025-05-07 15:30:00,533.26,535.17,533.26,534.7,4168.0,532.4833,534.3905,532.4833,533.9212,4168.0
2025-05-07 15:40:00,534.7,536.73,534.42,535.26,6768.0,533.9212,535.9483,533.6416,534.4804,6768.0
2025-05-07 15:50:00,534.94,535.71,534.25,534.47,21000.0,534.1609,534.9297,533.4719,533.6915,21000.0
2025-05-08 09:30:00,539.04,540.11,537.92,537.92,2992.0,538.2549,539.3233,537.1365,537.1365,2992.0
2025-05-08 09:40:00,537.2,538.47,536.71,536.75,926.0,536.4176,537.6857,535.9283,535.9682,926.0
2025-05-08 09:50:00,538.24,539.27,536.83,538.38,1743.0,537.4561,538.4846,536.0481,537.5959,1743.0
2025-05-08 10:00:00,539.27,539.27,537.17,537.18,1789.0,538.4846,538.4846,536.3876,536.3976,1789.0
2025-05-08 10:10:00,536.81,538.65,536.8,537.43,2813.0,536.0281,537.8655,536.0182,536.6472,2813.0
2025-05-08 10:20:00,537.71,538.8,537.27,538.71,1900.0,536.9268,538.0152,536.4875,537.9254,1900.0
2025-05-08 10:30:00,539.23,540.74,539.22,540.74,6834.0,538.4446,539.9524,538.4346,539.9524,6834.0
2025-05-08 10:40:00,538.95,539.43,537.99,537.99,1697.0,538.165,538.6443,537.2064,537.2064,1697.0
2025-05-08 10:50:00,538.39,538.4,537.93,538.32,2600.0,537.6058,537.6158,537.1465,537.5359,2600.0
2025-05-08 11:00:00,538.32,539.68,538.31,538.97,1285.0,537.5359,538.894,537.526,538.185,1285.0
2025-05-08 11:10:00,539.71,540.75,539.01,540.75,1118.0,538.9239,539.9624,538.2249,539.9624,1118.0
2025-05-08 11:20:00,541.66,543.28,540.96,541.94,1159.0,540.8711,542.4887,540.1721,541.1507,1159.0
2025-05-08 11:30:00,541.71,543.27,541.71,542.91,890.0,540.921,542.4787,540.921,542.1193,890.0
2025-05-08 11:40:00,543.49,544.17,542.72,544.17,450.0,542.6984,543.3774,541.9295,543.3774,450.0
2025-05-08 11:50:00,544.38,544.79,543.77,543.81,1737.0,543.5871,543.9965,542.978,543.0179,1737.0
2025-05-08 12:00:00,544.36,544.54,544.33,544.54,1300.0,543.5671,543.7469,543.5372,543.7469,1300.0
2025-05-08 12:10:00,544.49,545.67,544.49,545.67,3662.0,543.697,544.8752,543.697,544.8752,3662.0
2025-05-08 12:20:00,545.87,545.87,544.62,545.37,7830.0,545.0749,545.0749,543.8268,544.5757,7830.0
2025-05-08 12:30:00,544.48,546.73,544.48,545.14,3249.0,543.687,545.9337,543.687,544.346,3249.0
2025-05-08 12:40:00,545.14,545.62,545.14,545.62,701.0,544.346,544.8253,544.346,544.8253,701.0
2025-05-08 12:50:00,546.14,546.6,546.14,546.15,500.0,545.3446,545.8039,545.3446,545.3545,500.0
2025-05-08 13:00:00,546.21,546.21,544.87,544.9,1950.0,545.4145,545.4145,544.0764,544.1064,1950.0
2025-05-08 13:10:00,544.18,544.18,543.64,543.69,1600.0,543.3874,543.3874,542.8482,542.8981,1600.0
2025-05-08 13:20:00,543.66,543.66,543.2,543.2,527.0,542.8682,542.8682,542.4088,542.4088,527.0
2025-05-08 13:30:00,543.19,543.73,541.98,542.23,3494.0,542.3988,542.9381,541.1906,541.4402,3494.0
2025-05-08 13:40:00,542.24,542.25,542.22,542.23,500.0,541.4502,541.4602,541.4303,541.4402,500.0
2025-05-08 13:50:00,542.73,543.62,542.73,542.76,2306.0,541.9395,542.8282,541.9395,541.9695,2306.0
2025-05-08 14:00:00,542.29,542.57,542.29,542.55,750.0,541.5002,541.7798,541.5002,541.7598,750.0
2025-05-08 14:10:00,543.06,544.05,542.75,543.12,2279.0,542.269,543.2576,541.9595,542.329,2279.0
2025-05-08 14:20:00,543.36,543.4,542.6,543.29,4243.0,542.5686,542.6085,541.8097,542.4987,4243.0
2025-05-08 14:30:00,543.55,543.81,542.63,542.94,5693.0,542.7583,543.0179,541.8397,542.1492,5693.0
2025-05-08 14:40:00,542.42,543.42,542.31,543.15,1693.0,541.63,542.6285,541.5201,542.3589,1693.0
2025-05-08 14:50:00,542.94,543.04,542.59,542.59,900.0,542.1492,542.2491,541.7997,541.7997,900.0
2025-05-08 15:00:00,542.78,542.78,542.21,542.21,1282.0,541.9894,541.9894,541.4203,541.4203,1282.0
2025-05-08 15:10:00,542.18,542.62,541.73,542.19,1658.0,541.3903,541.8297,540.941,541.4003,1658.0
2025-05-08 15:20:00,542.9,543.46,542.9,543.45,1126.0,542.1093,542.6685,542.1093,542.6585,1126.0
2025-05-08 15:30:00,543.92,544.58,543.92,544.38,1876.0,543.1278,543.7868,543.1278,543.5871,1876.0
2025-05-08 15:40:00,544.32,544.49,542.61,542.61,3685.0,543.5272,543.697,541.8197,541.8197,3685.0
2025-05-08 15:50:00,542.76,543.24,540.29,541.56,23096.0,541.9695,542.4488,539.5031,540.7712,23096.0
2025-05-09 09:30:00,542.14,543.77,538.82,543.26,2896.0,541.3504,542.978,538.0352,542.4687,2896.0
2025-05-09 09:40:00,541.25,542.33,541.18,542.33,300.0,540.4617,541.5401,540.3918,541.5401,300.0
2025-05-09 09:50:00,542.2,543.95,541.8,542.81,9370.0,541.4103,543.1577,541.0109,542.0194,9370.0
2025-05-09 10:00:00,542.86,542.86,541.19,541.2,734.0,542.0693,542.0693,540.4018,540.4117,734.0
2025-05-09 10:10:00,541.2,542.15,540.2,540.2,4667.0,540.4117,541.3604,539.4132,539.4132,4667.0
2025-05-09 10:20:00,539.34,539.95,537.75,538.89,2819.0,538.5545,539.1636,536.9668,538.1051,2819.0
2025-05-09 10:30:00,539.53,539.65,537.3,537.91,4076.0,538.7442,538.864,536.5174,537.1265,4076.0
2025-05-09 10:40:00,538.31,539.01,537.31,538.48,755.0,537.526,538.2249,536.5274,537.6957,755.0
2025-05-09 10:50:00,539.7,539.7,538.28,538.9,733.0,538.9139,538.9139,537.496,538.1151,733.0
2025-05-09 11:00:00,539.25,539.46,539.25,539.46,435.0,538.4646,538.6743,538.4646,538.6743,435.0
2025-05-09 11:10:00,539.46,539.46,538.64,539.46,600.0,538.6743,538.6743,537.8555,538.6743,600.0
2025-05-09 11:20:00,539.7,541.1,539.0,540.81,3725.0,538.9139,540.3119,538.215,540.0223,3725.0
2025-05-09 11:30:00,540.61,540.79,540.13,540.42,4524.0,539.8226,540.0023,539.3433,539.6329,4524.0
2025-05-09 11:40:00,540.13,540.45,540.13,540.24,979.0,539.3433,539.6628,539.3433,539.4531,979.0
2025-05-09 11:50:00,540.71,540.88,540.7,540.88,500.0,539.9225,540.0922,539.9125,540.0922,500.0
2025-05-09 12:00:00,540.56,541.23,540.21,540.85,4200.0,539.7727,540.4417,539.4232,540.0623,4200.0
2025-05-09 12:10:00,540.38,540.48,540.02,540.23,2634.0,539.5929,539.6928,539.2335,539.4432,2634.0
2025-05-09 12:20:00,540.96,541.58,540.81,540.83,400.0,540.1721,540.7912,540.0223,540.0423,400.0
2025-05-09 12:30:00,540.53,542.49,540.53,540.8,1815.0,539.7427,541.6999,539.7427,540.0123,1815.0
2025-05-09 12:40:00,541.32,541.32,540.42,540.54,1700.0,540.5316,540.5316,539.6329,539.7527,1700.0
2025-05-09 12:50:00,540.64,541.01,540.18,540.58,2626.0,539.8526,540.222,539.3932,539.7927,2626.0
2025-05-09 13:00:00,540.84,540.84,540.27,540.27,239.0,540.0523,540.0523,539.4831,539.4831,239.0
2025-05-09 13:10:00,540.99,541.42,540.18,541.41,2057.0,540.2021,540.6314,539.3932,540.6214,2057.0
2025-05-09 13:20:00,540.83,541.79,540.83,541.79,460.0,540.0423,541.0009,540.0423,541.0009,460.0
2025-05-09 13:30:00,541.79,541.79,541.79,541.79,0.0,541.0009,541.0009,541.0009,541.0009,0.0
2025-05-09 13:40:00,542.44,542.9,542.44,542.9,550.0,541.6499,542.1093,541.6499,542.1093,550.0
2025-05-09 13:50:00,542.48,543.11,542.48,542.96,1200.0,541.6899,542.319,541.6899,542.1692,1200.0
2025-05-09 14:00:00,542.52,542.52,542.52,542.52,100.0,541.7298,541.7298,541.7298,541.7298,100.0
2025-05-09 14:10:00,541.68,542.27,541.33,541.83,1620.0,540.891,541.4802,540.5416,541.0408,1620.0
2025-05-09 14:20:00,541.74,541.74,541.69,541.69,508.0,540.951,540.951,540.901,540.901,508.0
2025-05-09 14:30:00,542.1,542.6,541.79,542.23,2447.0,541.3104,541.8097,541.0009,541.4402,2447.0
2025-05-09 14:40:00,542.24,542.31,541.89,542.31,1736.0,541.4502,541.5201,541.1007,541.5201,1736.0
2025-05-09 14:50:00,542.17,542.33,541.72,542.13,1400.0,541.3803,541.5401,540.931,541.3404,1400.0
2025-05-09 15:00:00,542.24,542.95,542.11,542.93,405.0,541.4502,542.1592,541.3204,542.1392,405.0
2025-05-09 15:10:00,543.15,543.16,542.23,542.24,1230.0,542.3589,542.3689,541.4402,541.4502,1230.0
2025-05-09 15:20:00,542.01,542.27,541.31,541.32,2448.0,541.2206,541.4802,540.5216,540.5316,2448.0
2025-05-09 15:30:00,541.32,541.65,540.88,540.88,7589.0,540.5316,540.8611,540.0922,540.0922,7589.0
2025-05-09 15:40:00,540.8,541.09,540.32,540.63,6408.0,540.0123,540.3019,539.533,539.8426,6408.0
2025-05-09 15:50:00,540.93,542.14,540.66,541.84,12419.0,540.1421,541.3504,539.8725,541.0508,12419.0
2025-05-12 09:30:00,556.26,556.26,548.37,552.99,4220.0,555.4498,555.4498,547.5713,552.1846,4220.0
2025-05-12 09:40:00,554.69,555.42,550.1,554.79,1209.0,553.8821,554.611,549.2988,553.982,1209.0
2025-05-12 09:50:00,554.99,556.41,553.75,553.75,2142.0,554.1817,555.5996,552.9435,552.9435,2142.0
2025-05-12 10:00:00,554.7,556.12,553.47,554.24,5349.0,553.8921,555.31,552.6639,553.4328,5349.0
2025-05-12 10:10:00,554.24,554.41,552.54,553.69,4767.0,553.4328,553.6025,551.7352,552.8836,4767.0
2025-05-12 10:20:00,552.71,552.71,549.36,550.87,3749.0,551.905,551.905,548.5599,550.0677,3749.0
2025-05-12 10:30:00,549.72,551.52,549.72,551.52,2130.0,548.9193,550.7167,548.9193,550.7167,2130.0
2025-05-12 10:40:00,550.38,552.19,550.27,552.19,1650.0,549.5784,551.3857,549.4685,551.3857,1650.0
2025-05-12 10:50:00,551.77,552.0,550.26,550.63,1034.0,550.9664,551.196,549.4586,549.828,1034.0
2025-05-12 11:00:00,551.37,551.69,550.44,550.44,1029.0,550.5669,550.8865,549.6383,549.6383,1029.0
2025-05-12 11:10:00,550.7,551.03,548.91,549.31,4813.0,549.8979,550.2274,548.1105,548.5099,4813.0
2025-05-12 11:20:00,549.77,550.53,548.77,548.86,8738.0,548.9693,549.7282,547.9707,548.0606,8738.0
2025-05-12 11:30:00,549.71,549.95,549.59,549.59,800.0,548.9094,549.149,548.7895,548.7895,800.0
2025-05-12 11:40:00,549.07,550.57,548.62,548.76,2352.0,548.2703,549.7681,547.8209,547.9607,2352.0
2025-05-12 11:50:00,548.79,549.1,548.08,548.54,2206.0,547.9907,548.3002,547.2817,547.7411,2206.0
2025-05-12 12:00:00,548.2,550.03,548.2,550.03,1384.0,547.4016,549.2289,547.4016,549.2289,1384.0
2025-05-12 12:10:00,549.48,549.66,549.1,549.1,1430.0,548.6797,548.8594,548.3002,548.3002,1430.0
2025-05-12 12:20:00,548.73,549.3,548.73,549.17,2459.0,547.9308,548.5,547.9308,548.3701,2459.0
2025-05-12 12:30:00,549.41,549.7,548.86,549.58,1751.0,548.6098,548.8994,548.0606,548.7795,1751.0
2025-05-12 12:40:00,550.01,550.91,550.01,550.91,600.0,549.2089,550.1076,549.2089,550.1076,600.0
2025-05-12 12:50:00,551.14,552.23,551.14,551.47,1400.0,550.3373,551.4257,550.3373,550.6668,1400.0
2025-05-12 13:00:00,551.7,553.18,551.7,552.91,13056.0,550.8965,552.3743,550.8965,552.1047,13056.0
2025-05-12 13:10:00,553.1,553.1,552.42,552.77,736.0,552.2944,552.2944,551.6154,551.9649,736.0
2025-05-12 13:20:00,552.77,552.78,551.69,551.7,1200.0,551.9649,551.9749,550.8865,550.8965,1200.0
2025-05-12 13:30:00,552.21,552.91,552.01,552.91,2096.0,551.4057,552.1047,551.206,552.1047,2096.0
2025-05-12 13:40:00,553.02,554.31,553.02,553.93,1850.0,552.2145,553.5027,552.2145,553.1232,1850.0
2025-05-12 13:50:00,553.94,554.31,553.38,553.53,2745.0,553.1332,553.5027,552.574,552.7238,2745.0
2025-05-12 14:00:00,553.84,554.88,553.74,553.74,1703.0,553.0333,554.0718,552.9335,552.9335,1703.0
2025-05-12 14:10:00,553.7,554.9,552.9,554.89,2160.0,552.8935,554.0918,552.0947,554.0818,2160.0
2025-05-12 14:20:00,554.43,554.43,553.8,553.81,900.0,553.6225,553.6225,552.9934,553.0034,900.0
2025-05-12 14:30:00,554.29,554.29,553.59,554.13,2501.0,553.4827,553.4827,552.7837,553.3229,2501.0
2025-05-12 14:40:00,553.85,553.85,553.09,553.09,6101.0,553.0433,553.0433,552.2844,552.2844,6101.0
2025-05-12 14:50:00,553.29,553.4,552.29,552.71,3402.0,552.4841,552.594,551.4856,551.905,3402.0
2025-05-12 15:00:00,552.35,553.76,552.29,553.48,4783.0,551.5455,552.9535,551.4856,552.6739,4783.0
2025-05-12 15:10:00,553.18,554.02,553.11,553.56,3929.0,552.3743,553.2131,552.3044,552.7537,3929.0
2025-05-12 15:20:00,553.52,554.37,553.0,553.0,3301.0,552.7138,553.5626,552.1946,552.1946,3301.0
2025-05-12 15:30:00,553.16,553.58,552.39,552.85,3302.0,552.3543,552.7737,551.5854,552.0448,3302.0
2025-05-12 15:40:00,552.97,553.27,551.7,551.7,7458.0,552.1646,552.4642,550.8965,550.8965,7458.0
2025-05-12 15:50:00,551.93,554.26,551.93,553.28,30694.0,551.1261,553.4527,551.1261,552.4742,30694.0
2025-05-13 09:30:00,556.1,557.02,552.57,557.02,2702.0,555.29,556.2087,551.7652,556.2087,2702.0
2025-05-13 09:40:00,554.89,554.9,552.15,553.31,600.0,554.0818,554.0918,551.3458,552.5041,600.0
2025-05-13 09:50:00,553.08,553.17,551.96,552.95,2231.0,552.2744,552.3643,551.1561,552.1446,2231.0
2025-05-13 10:00:00,554.18,554.5,553.87,554.0,1500.0,553.3728,553.6924,553.0633,553.1931,1500.0
2025-05-13 10:10:00,551.98,554.89,551.97,554.89,2576.0,551.176,554.0818,551.1661,554.0818,2576.0
2025-05-13 10:20:00,554.3,554.3,552.86,552.86,2348.0,553.4927,553.4927,552.0548,552.0548,2348.0
2025-05-13 10:30:00,552.71,554.03,552.71,554.03,1052.0,551.905,553.2231,551.905,553.2231,1052.0
2025-05-13 10:40:00,552.97,553.1,552.17,552.18,1491.0,552.1646,552.2944,551.3658,551.3758,1491.0
2025-05-13 10:50:00,552.32,552.44,550.87,551.99,2667.0,551.5156,551.6354,550.0677,551.186,2667.0
2025-05-13 11:00:00,551.25,553.24,551.24,552.17,3927.0,550.4471,552.4342,550.4371,551.3658,3927.0
2025-05-13 11:10:00,552.32,552.5,551.78,552.13,1567.0,551.5156,551.6953,550.9763,551.3258,1567.0
2025-05-13 11:20:00,550.69,554.11,550.69,553.62,2536.0,549.8879,553.3029,549.8879,552.8137,2536.0
2025-05-13 11:30:00,552.76,554.04,552.03,553.01,2365.0,551.9549,553.233,551.226,552.2045,2365.0
2025-05-13 11:40:00,553.08,553.2,552.32,552.32,600.0,552.2744,552.3943,551.5156,551.5156,600.0
2025-05-13 11:50:00,552.46,552.46,550.22,551.06,621.0,551.6553,551.6553,549.4186,550.2574,621.0
2025-05-13 12:00:00,550.75,550.94,549.66,549.69,2300.0,549.9478,550.1376,548.8594,548.8894,2300.0
2025-05-13 12:10:00,549.58,550.64,548.84,550.06,1347.0,548.7795,549.838,548.0406,549.2588,1347.0
2025-05-13 12:20:00,550.06,550.68,549.41,550.68,1528.0,549.2588,549.8779,548.6098,549.8779,1528.0
2025-05-13 12:30:00,550.38,551.26,550.16,550.62,1800.0,549.5784,550.4571,549.3587,549.818,1800.0
2025-05-13 12:40:00,550.19,550.63,549.21,549.22,2363.0,549.3887,549.828,548.4101,548.4201,2363.0
2025-05-13 12:50:00,549.05,549.05,547.63,547.7,1605.0,548.2503,548.2503,546.8324,546.9023,1605.0
2025-05-13 13:00:00,547.71,548.58,546.8,548.51,2792.0,546.9123,547.781,546.0036,547.7111,2792.0
2025-05-13 13:10:00,548.21,549.41,548.21,549.41,621.0,547.4115,548.6098,547.4115,548.6098,621.0
2025-05-13 13:20:00,549.64,550.57,549.43,550.32,2264.0,548.8395,549.7681,548.6298,549.5185,2264.0
2025-05-13 13:30:00,550.76,550.99,549.5,549.6,1854.0,549.9578,550.1875,548.6997,548.7995,1854.0
2025-05-13 13:40:00,549.91,549.95,548.55,548.66,1179.0,549.1091,549.149,547.751,547.8609,1179.0
2025-05-13 13:50:00,548.76,548.99,548.0,548.42,1300.0,547.9607,548.1904,547.2018,547.6212,1300.0
2025-05-13 14:00:00,548.63,549.14,548.63,549.13,1607.0,547.8309,548.3402,547.8309,548.3302,1607.0
2025-05-13 14:10:00,548.67,549.53,548.24,549.04,2099.0,547.8709,548.7296,547.4415,548.2403,2099.0
2025-05-13 14:20:00,549.26,549.27,548.1,548.1,963.0,548.46,548.47,547.3017,547.3017,963.0
2025-05-13 14:30:00,548.8,549.13,548.33,549.13,3692.0,548.0007,548.3302,547.5314,548.3302,3692.0
2025-05-13 14:40:00,548.95,549.59,548.71,548.72,1222.0,548.1505,548.7895,547.9108,547.9208,1222.0
2025-05-13 14:50:00,548.71,549.75,548.41,549.75,2744.0,547.9108,548.9493,547.6112,548.9493,2744.0
2025-05-13 15:00:00,549.37,549.44,548.12,548.45,1810.0,548.5698,548.6397,547.3217,547.6512,1810.0
2025-05-13 15:10:00,548.65,549.25,547.7,547.88,2785.0,547.8509,548.45,546.9023,547.082,2785.0
2025-05-13 15:20:00,547.67,547.67,547.05,547.38,2934.0,546.8723,546.8723,546.2532,546.5827,2934.0
2025-05-13 15:30:00,547.71,548.36,547.06,547.06,6445.0,546.9123,547.5613,546.2632,546.2632,6445.0
2025-05-13 15:40:00,547.05,547.49,545.87,545.87,3585.0,546.2532,546.6926,545.0749,545.0749,3585.0
2025-05-13 15:50:00,546.31,546.48,542.45,542.95,42546.0,545.5143,545.6841,541.6599,542.1592,42546.0
2025-05-14 09:30:00,544.56,544.56,541.46,541.94,3410.0,543.7669,543.7669,540.6714,541.1507,3410.0
2025-05-14 09:40:00,542.46,542.46,539.55,541.73,1871.0,541.6699,541.6699,538.7642,540.941,1871.0
2025-05-14 09:50:00,541.74,541.8,539.6,541.8,3100.0,540.951,541.0109,538.8141,541.0109,3100.0
2025-05-14 10:00:00,540.66,541.26,539.07,539.69,2241.0,539.8725,540.4717,538.2849,538.9039,2241.0
2025-05-14 10:10:00,538.81,539.62,538.78,538.79,1753.0,538.0252,538.834,537.9953,538.0053,1753.0
2025-05-14 10:20:00,540.5,540.5,539.44,539.45,1025.0,539.7128,539.7128,538.6543,538.6643,1025.0
2025-05-14 10:30:00,539.93,540.92,539.62,539.63,3053.0,539.1436,540.1322,538.834,538.844,3053.0
2025-05-14 10:40:00,539.42,540.95,539.42,540.95,3033.0,538.6343,540.1621,538.6343,540.1621,3033.0
2025-05-14 10:50:00,539.54,540.0,538.33,538.77,3408.0,538.7542,539.2135,537.5459,537.9853,3408.0
2025-05-14 11:00:00,539.13,539.13,536.14,536.14,3529.0,538.3448,538.3448,535.3591,535.3591,3529.0
2025-05-14 11:10:00,536.17,537.08,536.17,536.94,2324.0,535.3891,536.2977,535.3891,536.158,2324.0
2025-05-14 11:20:00,536.77,538.56,536.77,538.31,3661.0,535.9882,537.7756,535.9882,537.526,3661.0
2025-05-14 11:30:00,538.77,539.56,538.58,538.76,1750.0,537.9853,538.7741,537.7956,537.9753,1750.0
2025-05-14 11:40:00,538.14,538.6,538.12,538.12,751.0,537.3562,537.8155,537.3362,537.3362,751.0
2025-05-14 11:50:00,537.55,538.6,537.38,538.27,3460.0,536.7671,537.8155,536.5973,537.486,3460.0
2025-05-14 12:00:00,538.27,540.75,538.01,540.7,5114.0,537.486,539.9624,537.2264,539.9125,5114.0
2025-05-14 12:10:00,541.14,541.51,540.76,541.09,1157.0,540.3518,540.7213,539.9724,540.3019,1157.0
2025-05-14 12:20:00,541.17,541.36,540.7,540.71,1872.0,540.3818,540.5715,539.9125,539.9225,1872.0
2025-05-14 12:30:00,540.97,541.84,540.96,540.99,1205.0,540.1821,541.0508,540.1721,540.2021,1205.0
2025-05-14 12:40:00,540.54,540.58,539.92,540.58,600.0,539.7527,539.7927,539.1336,539.7927,600.0
2025-05-14 12:50:00,540.19,540.56,539.7,540.56,1393.0,539.4032,539.7727,538.9139,539.7727,1393.0
2025-05-14 13:00:00,540.19,541.06,540.09,540.88,2734.0,539.4032,540.272,539.3034,540.0922,2734.0
2025-05-14 13:10:00,540.87,541.41,540.71,541.29,3070.0,540.0822,540.6214,539.9225,540.5016,3070.0
2025-05-14 13:20:00,540.88,541.21,540.14,540.54,2377.0,540.0922,540.4217,539.3533,539.7527,2377.0
2025-05-14 13:30:00,541.43,542.12,541.43,542.12,400.0,540.6414,541.3304,540.6414,541.3304,400.0
2025-05-14 13:40:00,542.34,542.34,541.72,541.73,3101.0,541.5501,541.5501,540.931,540.941,3101.0
2025-05-14 13:50:00,541.88,542.24,541.74,542.24,1902.0,541.0908,541.4502,540.951,541.4502,1902.0
2025-05-14 14:00:00,542.13,542.13,541.54,541.92,1900.0,541.3404,541.3404,540.7513,541.1307,1900.0
2025-05-14 14:10:00,541.47,542.05,541.33,542.05,2075.0,540.6814,541.2605,540.5416,541.2605,2075.0
2025-05-14 14:20:00,541.73,541.73,541.0,541.0,768.0,540.941,540.941,540.212,540.212,768.0
2025-05-14 14:30:00,541.04,542.2,541.04,541.9,2344.0,540.252,541.4103,540.252,541.1107,2344.0
2025-05-14 14:40:00,542.17,542.48,542.02,542.33,510.0,541.3803,541.6899,541.2306,541.5401,510.0
2025-05-14 14:50:00,542.51,542.51,542.12,542.12,1329.0,541.7198,541.7198,541.3304,541.3304,1329.0
2025-05-14 15:00:00,542.27,542.51,542.27,542.29,403.0,541.4802,541.7198,541.4802,541.5002,403.0
2025-05-14 15:10:00,542.64,542.97,542.57,542.6,2095.0,541.8497,542.1792,541.7798,541.8097,2095.0
2025-05-14 15:20:00,542.58,542.58,542.07,542.52,2449.0,541.7897,541.7897,541.2805,541.7298,2449.0
2025-05-14 15:30:00,542.57,543.38,542.57,543.08,1947.0,541.7798,542.5886,541.7798,542.289,1947.0
2025-05-14 15:40:00,543.44,543.44,542.13,542.66,6064.0,542.6485,542.6485,541.3404,541.8696,6064.0
2025-05-14 15:50:00,542.89,543.62,540.87,541.02,25161.0,542.0993,542.8282,540.0822,540.232,25161.0
2025-05-15 09:30:00,540.74,545.59,540.74,542.0,4216.0,539.9524,544.7954,539.9524,541.2106,4216.0
2025-05-15 09:40:00,543.35,543.89,541.89,542.91,6201.0,542.5586,543.0978,541.1007,542.1193,6201.0
2025-05-15 09:50:00,542.91,544.28,542.89,543.97,4097.0,542.1193,543.4873,542.0993,543.1777,4097.0
2025-05-15 10:00:00,543.78,545.18,543.78,545.12,2654.0,542.988,544.386,542.988,544.326,2654.0
2025-05-15 10:10:00,545.78,546.16,545.63,545.89,1032.0,544.9851,545.3645,544.8353,545.0949,1032.0
2025-05-15 10:20:00,546.36,546.36,544.74,544.91,5114.0,545.5642,545.5642,543.9466,544.1163,5114.0
2025-05-15 10:30:00,545.83,546.45,544.22,546.45,2228.0,545.035,545.6541,543.4273,545.6541,2228.0
2025-05-15 10:40:00,544.35,546.95,544.35,546.01,4324.0,543.5572,546.1534,543.5572,545.2147,4324.0
2025-05-15 10:50:00,546.0,546.06,545.0,546.0,3951.0,545.2048,545.2647,544.2062,545.2048,3951.0
2025-05-15 11:00:00,545.85,547.66,545.2,547.66,2648.0,545.055,546.8623,544.4059,546.8623,2648.0
2025-05-15 11:10:00,548.25,548.94,547.27,548.94,1893.0,547.4515,548.1405,546.4729,548.1405,1893.0
2025-05-15 11:20:00,549.06,549.56,547.61,548.63,3949.0,548.2603,548.7596,546.8124,547.8309,3949.0
2025-05-15 11:30:00,548.58,549.4,548.04,549.39,1085.0,547.781,548.5998,547.2418,548.5898,1085.0
2025-05-15 11:40:00,549.03,550.0,548.99,549.25,3444.0,548.2303,549.1989,548.1904,548.45,3444.0
2025-05-15 11:50:00,549.14,549.91,549.12,549.91,3519.0,548.3402,549.1091,548.3202,549.1091,3519.0
2025-05-15 12:00:00,549.68,549.82,548.8,549.82,4695.0,548.8794,549.0192,548.0007,549.0192,4695.0
2025-05-15 12:10:00,549.56,549.56,548.58,548.76,1211.0,548.7596,548.7596,547.781,547.9607,1211.0
2025-05-15 12:20:00,548.14,548.15,547.89,547.96,734.0,547.3416,547.3516,547.092,547.1619,734.0
2025-05-15 12:30:00,548.29,548.49,548.28,548.49,300.0,547.4914,547.6911,547.4814,547.6911,300.0
2025-05-15 12:40:00,549.11,549.46,549.11,549.42,837.0,548.3102,548.6597,548.3102,548.6198,837.0
2025-05-15 12:50:00,548.97,549.7,548.96,548.98,712.0,548.1704,548.8994,548.1604,548.1804,712.0
2025-05-15 13:00:00,549.5,550.1,549.19,549.81,699.0,548.6997,549.2988,548.3901,549.0092,699.0
2025-05-15 13:10:00,549.79,550.24,549.35,550.19,1467.0,548.9892,549.4386,548.5499,549.3887,1467.0
2025-05-15 13:20:00,550.24,550.24,549.46,549.85,1385.0,549.4386,549.4386,548.6597,549.0491,1385.0
2025-05-15 13:30:00,549.5,549.5,548.23,548.76,6315.0,548.6997,548.6997,547.4315,547.9607,6315.0
2025-05-15 13:40:00,548.69,549.13,548.24,549.13,1568.0,547.8908,548.3302,547.4415,548.3302,1568.0
2025-05-15 13:50:00,548.95,548.95,548.18,548.19,1062.0,548.1505,548.1505,547.3816,547.3916,1062.0
2025-05-15 14:00:00,548.11,549.04,547.73,548.71,2578.0,547.3117,548.2403,546.9322,547.9108,2578.0
2025-05-15 14:10:00,549.17,549.68,548.75,548.75,1477.0,548.3701,548.8794,547.9508,547.9508,1477.0
2025-05-15 14:20:00,549.28,549.86,549.28,549.86,300.0,548.48,549.0591,548.48,549.0591,300.0
2025-05-15 14:30:00,550.2,551.1,549.42,550.2,6502.0,549.3986,550.2973,548.6198,549.3986,6502.0
2025-05-15 14:40:00,550.37,550.44,549.7,549.71,400.0,549.5684,549.6383,548.8994,548.9094,400.0
2025-05-15 14:50:00,550.24,551.45,550.1,551.04,3895.0,549.4386,550.6468,549.2988,550.2374,3895.0
2025-05-15 15:00:00,551.04,551.07,549.88,550.62,2818.0,550.2374,550.2674,549.0791,549.818,2818.0
2025-05-15 15:10:00,550.76,551.66,550.75,551.17,2257.0,549.9578,550.8565,549.9478,550.3672,2257.0
2025-05-15 15:20:00,551.44,552.88,551.35,552.26,11383.0,550.6368,552.0747,550.547,551.4556,11383.0
2025-05-15 15:30:00,552.5,552.7,551.97,552.29,6387.0,551.6953,551.895,551.1661,551.4856,6387.0
2025-05-15 15:40:00,552.59,552.65,551.3,551.99,5278.0,551.7852,551.8451,550.497,551.186,5278.0
2025-05-15 15:50:00,551.97,553.41,551.12,552.8,27483.0,551.1661,552.604,550.3173,551.9949,27483.0
2025-05-16 09:30:00,555.42,564.43,555.42,562.32,30513.0,554.611,563.6079,554.611,561.501,30513.0
2025-05-16 09:40:00,562.25,564.23,561.14,562.47,5634.0,561.4311,563.4082,560.3227,561.6508,5634.0
2025-05-16 09:50:00,563.26,563.9,559.64,561.63,4094.0,562.4396,563.0787,558.8249,560.812,4094.0
2025-05-16 10:00:00,561.4,561.99,559.22,559.42,5107.0,560.5823,561.1715,558.4055,558.6052,5107.0
2025-05-16 10:10:00,559.73,562.55,559.35,560.83,7845.0,558.9148,561.7307,558.5353,560.0132,7845.0
2025-05-16 10:20:00,560.07,561.4,559.46,560.74,11731.0,559.2543,560.5823,558.6452,559.9233,11731.0
2025-05-16 10:30:00,560.42,560.76,560.06,560.72,2313.0,559.6038,559.9433,559.2443,559.9033,2313.0
2025-05-16 10:40:00,560.96,560.96,559.39,559.94,3139.0,560.143,560.143,558.5753,559.1245,3139.0
2025-05-16 10:50:00,559.94,560.28,557.61,557.61,3493.0,559.1245,559.464,556.7978,556.7978,3493.0
2025-05-16 11:00:00,557.75,559.03,557.64,558.42,3819.0,556.9376,558.2158,556.8278,557.6067,3819.0
2025-05-16 11:10:00,558.42,558.42,557.05,557.18,900.0,557.6067,557.6067,556.2387,556.3685,900.0
2025-05-16 11:20:00,557.1,557.79,556.25,557.72,2253.0,556.2886,556.9776,555.4398,556.9077,2253.0
2025-05-16 11:30:00,557.86,558.59,557.56,558.37,1975.0,557.0475,557.7764,556.7479,557.5567,1975.0
2025-05-16 11:40:00,558.59,558.66,558.01,558.43,3808.0,557.7764,557.8463,557.1973,557.6167,3808.0
2025-05-16 11:50:00,558.4,559.33,557.89,559.09,1955.0,557.5867,558.5153,557.0774,558.2757,1955.0
2025-05-16 12:00:00,559.54,559.69,558.76,559.69,500.0,558.725,558.8748,557.9462,558.8748,500.0
2025-05-16 12:10:00,559.08,560.54,559.08,559.94,3061.0,558.2657,559.7236,558.2657,559.1245,3061.0
2025-05-16 12:20:00,560.08,560.13,559.55,559.83,2185.0,559.2642,559.3142,558.735,559.0146,2185.0
2025-05-16 12:30:00,560.22,560.53,560.22,560.53,934.0,559.404,559.7136,559.404,559.7136,934.0
2025-05-16 12:40:00,560.7,560.7,560.31,560.61,458.0,559.8833,559.8833,559.4939,559.7935,458.0
2025-05-16 12:50:00,560.54,561.61,560.54,560.98,1030.0,559.7236,560.792,559.7236,560.1629,1030.0
2025-05-16 13:00:00,560.89,561.8,560.89,561.48,1934.0,560.0731,560.9817,560.0731,560.6622,1934.0
2025-05-16 13:10:00,561.47,562.57,561.3,562.57,2434.0,560.6522,561.7506,560.4825,561.7506,2434.0
2025-05-16 13:20:00,562.56,562.77,561.97,562.58,1712.0,561.7406,561.9503,561.1515,561.7606,1712.0
2025-05-16 13:30:00,562.82,563.17,562.58,562.87,3905.0,562.0003,562.3497,561.7606,562.0502,3905.0
2025-05-16 13:40:00,562.58,564.56,562.53,562.88,5346.0,561.7606,563.7377,561.7107,562.0602,5346.0
2025-05-16 13:50:00,563.0,563.0,561.99,561.99,1526.0,562.18,562.18,561.1715,561.1715,1526.0
2025-05-16 14:00:00,562.93,562.94,562.93,562.94,655.0,562.1101,562.1201,562.1101,562.1201,655.0
2025-05-16 14:10:00,563.05,563.6,562.87,563.44,899.0,562.2299,562.7791,562.0502,562.6194,899.0
2025-05-16 14:20:00,563.82,563.82,562.99,563.32,2734.0,562.9988,562.9988,562.17,562.4995,2734.0
2025-05-16 14:30:00,563.68,563.89,562.53,563.88,3737.0,562.859,563.0687,561.7107,563.0587,3737.0
2025-05-16 14:40:00,564.11,564.87,563.92,564.75,1240.0,563.2884,564.0473,563.0987,563.9274,1240.0
2025-05-16 14:50:00,564.48,565.12,564.22,564.55,11844.0,563.6578,564.2969,563.3982,563.7277,11844.0
2025-05-16 15:00:00,564.52,564.74,563.75,564.2,3556.0,563.6978,563.9175,562.9289,563.3782,3556.0
2025-05-16 15:10:00,564.38,565.31,564.35,564.45,4652.0,563.558,564.4866,563.528,563.6279,4652.0
2025-05-16 15:20:00,564.65,564.66,563.37,563.57,2858.0,563.8276,563.8376,562.5495,562.7492,2858.0
2025-05-16 15:30:00,563.98,564.12,563.22,564.1,3848.0,563.1586,563.2984,562.3997,563.2784,3848.0
2025-05-16 15:40:00,563.88,563.9,562.87,563.44,6819.0,563.0587,563.0787,562.0502,562.6194,6819.0
2025-05-16 15:50:00,562.98,564.6,562.97,564.16,15339.0,562.16,563.7777,562.15,563.3383,15339.0
2025-05-19 09:30:00,557.13,561.58,556.85,559.72,15478.0,556.3185,560.7621,556.039,558.9048,15478.0
2025-05-19 09:40:00,558.68,560.88,558.68,560.88,800.0,557.8663,560.0631,557.8663,560.0631,800.0
2025-05-19 09:50:00,561.93,564.16,561.93,562.9,4085.0,561.1116,563.3383,561.1116,562.0801,4085.0
2025-05-19 10:00:00,562.9,565.19,562.9,564.36,4331.0,562.0801,564.3668,562.0801,563.538,4331.0
2025-05-19 10:10:00,564.24,566.47,564.23,564.37,1400.0,563.4182,565.6449,563.4082,563.548,1400.0
2025-05-19 10:20:00,564.5,565.68,562.92,563.85,6136.0,563.6778,564.8561,562.1001,563.0288,6136.0
2025-05-19 10:30:00,564.06,565.48,564.06,564.5,1034.0,563.2385,564.6564,563.2385,563.6778,1034.0
2025-05-19 10:40:00,564.44,564.44,562.99,563.82,2530.0,563.6179,563.6179,562.17,562.9988,2530.0
2025-05-19 10:50:00,563.82,565.25,563.17,564.39,7896.0,562.9988,564.4267,562.3497,563.568,7896.0
2025-05-19 11:00:00,564.46,565.17,564.25,564.8,3186.0,563.6379,564.3468,563.4282,563.9774,3186.0
2025-05-19 11:10:00,564.73,565.66,564.72,565.12,1300.0,563.9075,564.8361,563.8975,564.2969,1300.0
2025-05-19 11:20:00,565.4,565.4,564.37,564.74,5773.0,564.5765,564.5765,563.548,563.9175,5773.0
2025-05-19 11:30:00,564.37,565.16,563.9,565.15,1739.0,563.548,564.3369,563.0787,564.3269,1739.0
2025-05-19 11:40:00,565.19,565.56,564.79,565.08,845.0,564.3668,564.7363,563.9674,564.257,845.0
2025-05-19 11:50:00,565.05,565.05,564.22,564.29,1013.0,564.227,564.227,563.3982,563.4681,1013.0
2025-05-19 12:00:00,564.23,564.86,564.22,564.57,1180.0,563.4082,564.0373,563.3982,563.7477,1180.0
2025-05-19 12:10:00,564.49,566.08,564.49,566.08,3023.0,563.6678,565.2555,563.6678,565.2555,3023.0
2025-05-19 12:20:00,566.02,566.02,565.43,565.86,2776.0,565.1956,565.1956,564.6065,565.0358,2776.0
2025-05-19 12:30:00,566.1,567.68,565.92,567.68,1034.0,565.2755,566.8532,565.0957,566.8532,1034.0
2025-05-19 12:40:00,567.06,567.06,566.35,567.04,902.0,566.2341,566.2341,565.5251,566.2141,902.0
2025-05-19 12:50:00,567.09,568.47,566.99,568.46,2577.0,566.264,567.642,566.1642,567.632,2577.0
2025-05-19 13:00:00,567.57,568.21,567.05,567.59,800.0,566.7433,567.3824,566.2241,566.7633,800.0
2025-05-19 13:10:00,567.45,568.05,567.45,567.73,349.0,566.6235,567.2226,566.6235,566.9031,349.0
2025-05-19 13:20:00,567.47,568.51,567.47,568.51,1100.0,566.6435,567.682,566.6435,567.682,1100.0
2025-05-19 13:30:00,568.17,569.34,568.17,569.09,1253.0,567.3425,568.5108,567.3425,568.2611,1253.0
2025-05-19 13:40:00,568.99,568.99,568.49,568.55,1509.0,568.1613,568.1613,567.662,567.7219,1509.0
2025-05-19 13:50:00,568.54,568.54,567.57,568.04,1563.0,567.7119,567.7119,566.7433,567.2127,1563.0
2025-05-19 14:00:00,567.98,568.0,567.85,567.85,1234.0,567.1527,567.1727,567.0229,567.0229,1234.0
2025-05-19 14:10:00,567.85,568.22,567.47,567.73,3602.0,567.0229,567.3924,566.6435,566.9031,3602.0
2025-05-19 14:20:00,567.73,568.25,567.39,568.05,4218.0,566.9031,567.4223,566.5636,567.2226,4218.0
2025-05-19 14:30:00,567.9,568.52,567.81,568.45,7417.0,567.0729,567.692,566.983,567.6221,7417.0
2025-05-19 14:40:00,568.48,568.48,567.78,567.88,2313.0,567.652,567.652,566.953,567.0529,2313.0
2025-05-19 14:50:00,567.9,567.91,567.63,567.63,909.0,567.0729,567.0828,566.8033,566.8033,909.0
2025-05-19 15:00:00,568.04,568.07,567.07,567.39,2004.0,567.2127,567.2426,566.2441,566.5636,2004.0
2025-05-19 15:10:00,567.71,568.09,566.99,567.33,1365.0,566.8831,567.2626,566.1642,566.5037,1365.0
2025-05-19 15:20:00,566.98,567.34,566.37,566.38,3392.0,566.1542,566.5137,565.5451,565.5551,3392.0
2025-05-19 15:30:00,566.8,567.23,566.8,567.04,505.0,565.9745,566.4038,565.9745,566.2141,505.0
2025-05-19 15:40:00,567.0,568.04,566.65,567.7,2685.0,566.1742,567.2127,565.8247,566.8732,2685.0
2025-05-19 15:50:00,567.65,569.24,567.32,568.5,17886.0,566.8232,568.4109,566.4937,567.672,17886.0
2025-05-20 09:30:00,562.5,565.41,560.81,562.99,16639.0,561.6807,564.5865,559.9932,562.17,16639.0
2025-05-20 09:40:00,561.33,564.08,561.33,562.61,15238.0,560.5124,563.2584,560.5124,561.7906,15238.0
2025-05-20 09:50:00,562.88,562.88,562.0,562.0,2384.0,562.0602,562.0602,561.1815,561.1815,2384.0
2025-05-20 10:00:00,560.95,563.3,560.95,563.3,2007.0,560.133,562.4796,560.133,562.4796,2007.0
2025-05-20 10:10:00,562.59,565.05,562.07,562.07,1124.0,561.7706,564.227,561.2514,561.2514,1124.0
2025-05-20 10:20:00,560.22,562.03,560.22,562.0,1350.0,559.404,561.2114,559.404,561.1815,1350.0
2025-05-20 10:30:00,562.0,562.66,561.4,561.4,1127.0,561.1815,561.8405,560.5823,560.5823,1127.0
2025-05-20 10:40:00,561.53,561.73,561.5,561.73,400.0,560.7121,560.9118,560.6822,560.9118,400.0
2025-05-20 10:50:00,561.48,561.48,560.93,561.28,1616.0,560.6622,560.6622,560.113,560.4625,1616.0
2025-05-20 11:00:00,561.15,562.47,560.87,562.47,894.0,560.3327,561.6508,560.0531,561.6508,894.0
2025-05-20 11:10:00,561.85,562.83,561.84,562.83,261.0,561.0317,562.0102,561.0217,562.0102,261.0
2025-05-20 11:20:00,561.88,562.03,561.29,562.02,1256.0,561.0616,561.2114,560.4725,561.2014,1256.0
2025-05-20 11:30:00,562.04,563.94,562.0,562.63,5718.0,561.2214,563.1186,561.1815,561.8105,5718.0
2025-05-20 11:40:00,562.3,562.63,561.92,562.25,3280.0,561.481,561.8105,561.1016,561.4311,3280.0
2025-05-20 11:50:00,562.9,563.82,562.83,563.73,705.0,562.0801,562.9988,562.0102,562.9089,705.0
2025-05-20 12:00:00,563.06,563.06,562.39,562.45,1612.0,562.2399,562.2399,561.5709,561.6308,1612.0
2025-05-20 12:10:00,562.37,562.61,561.77,562.05,6466.0,561.5509,561.7906,560.9518,561.2314,6466.0
2025-05-20 12:20:00,562.61,562.61,562.22,562.22,894.0,561.7906,561.7906,561.4011,561.4011,894.0
2025-05-20 12:30:00,562.22,562.22,561.66,561.66,487.0,561.4011,561.4011,560.8419,560.8419,487.0
2025-05-20 12:40:00,561.81,562.5,561.81,562.5,949.0,560.9917,561.6807,560.9917,561.6807,949.0
2025-05-20 12:50:00,562.92,562.92,562.92,562.92,1598.0,562.1001,562.1001,562.1001,562.1001,1598.0
2025-05-20 13:00:00,563.6,563.6,563.49,563.58,448.0,562.7791,562.7791,562.6693,562.7592,448.0
2025-05-20 13:10:00,563.58,564.15,563.57,564.15,574.0,562.7592,563.3283,562.7492,563.3283,574.0
2025-05-20 13:20:00,564.18,564.75,564.17,564.63,2027.0,563.3583,563.9274,563.3483,563.8076,2027.0
2025-05-20 13:30:00,564.69,564.69,564.11,564.12,900.0,563.8675,563.8675,563.2884,563.2984,900.0
2025-05-20 13:40:00,564.12,564.12,564.12,564.12,0.0,563.2984,563.2984,563.2984,563.2984,0.0
2025-05-20 13:50:00,564.15,564.46,564.04,564.46,1018.0,563.3283,563.6379,563.2185,563.6379,1018.0
2025-05-20 14:00:00,564.29,564.96,564.29,564.96,672.0,563.4681,564.1371,563.4681,564.1371,672.0
2025-05-20 14:10:00,564.94,565.12,564.41,564.59,1422.0,564.1172,564.2969,563.5879,563.7677,1422.0
2025-05-20 14:20:00,564.18,564.4,563.5,563.5,2839.0,563.3583,563.578,562.6793,562.6793,2839.0
2025-05-20 14:30:00,562.66,563.12,562.66,562.95,2513.0,561.8405,562.2998,561.8405,562.1301,2513.0
2025-05-20 14:40:00,562.98,563.4,562.81,563.38,501.0,562.16,562.5794,561.9903,562.5594,501.0
2025-05-20 14:50:00,562.95,563.43,562.95,563.32,1642.0,562.1301,562.6094,562.1301,562.4995,1642.0
2025-05-20 15:00:00,563.19,563.19,562.29,562.81,4593.0,562.3697,562.3697,561.471,561.9903,4593.0
2025-05-20 15:10:00,563.18,563.18,562.78,562.99,2075.0,562.3597,562.3597,561.9603,562.17,2075.0
2025-05-20 15:20:00,562.96,563.17,562.61,562.69,2274.0,562.1401,562.3497,561.7906,561.8704,2274.0
2025-05-20 15:30:00,562.84,563.16,562.74,563.14,1906.0,562.0202,562.3398,561.9204,562.3198,1906.0
2025-05-20 15:40:00,563.08,563.47,562.52,562.53,6160.0,562.2599,562.6493,561.7007,561.7107,6160.0
2025-05-20 15:50:00,562.64,564.42,562.64,563.97,11949.0,561.8205,563.5979,561.8205,563.1486,11949.0
2025-05-21 09:30:00,558.22,560.41,556.77,560.41,3602.0,557.407,559.5938,555.9591,559.5938,3602.0
2025-05-21 09:40:00,561.94,562.44,559.85,560.6,1557.0,561.1215,561.6208,559.0346,559.7835,1557.0
2025-05-21 09:50:00,562.29,562.29,558.38,561.82,1420.0,561.471,561.471,557.5667,561.0017,1420.0
2025-05-21 10:00:00,561.13,563.52,561.13,562.33,2047.0,560.3127,562.6992,560.3127,561.511,2047.0
2025-05-21 10:10:00,562.14,562.14,561.02,561.5,2107.0,561.3212,561.3212,560.2029,560.6822,2107.0
2025-05-21 10:20:00,561.71,561.75,560.85,561.28,3605.0,560.8919,560.9318,560.0331,560.4625,3605.0
2025-05-21 10:30:00,561.02,562.16,561.02,561.25,6548.0,560.2029,561.3412,560.2029,560.4325,6548.0
2025-05-21 10:40:00,561.77,562.18,561.04,561.63,1865.0,560.9518,561.3612,560.2229,560.812,1865.0
2025-05-21 10:50:00,561.63,562.63,561.2,562.21,1227.0,560.812,561.8105,560.3826,561.3911,1227.0
2025-05-21 11:00:00,562.36,563.8,562.35,563.8,3425.0,561.5409,562.9788,561.5309,562.9788,3425.0
2025-05-21 11:10:00,563.69,563.69,563.43,563.59,800.0,562.869,562.869,562.6094,562.7691,800.0
2025-05-21 11:20:00,563.6,563.6,562.26,562.26,2549.0,562.7791,562.7791,561.4411,561.4411,2549.0
2025-05-21 11:30:00,561.94,562.46,561.77,562.46,1987.0,561.1215,561.6408,560.9518,561.6408,1987.0
2025-05-21 11:40:00,562.62,562.62,561.95,561.96,1010.0,561.8005,561.8005,561.1315,561.1415,1010.0
2025-05-21 11:50:00,562.35,563.1,562.35,563.1,919.0,561.5309,562.2799,561.5309,562.2799,919.0
2025-05-21 12:00:00,562.79,562.83,562.79,562.83,400.0,561.9703,562.0102,561.9703,562.0102,400.0
2025-05-21 12:10:00,562.79,562.79,562.34,562.59,1604.0,561.9703,561.9703,561.521,561.7706,1604.0
2025-05-21 12:20:00,563.29,563.29,562.74,562.76,1119.0,562.4696,562.4696,561.9204,561.9403,1119.0
2025-05-21 12:30:00,563.12,563.13,562.57,562.57,1300.0,562.2998,562.3098,561.7506,561.7506,1300.0
2025-05-21 12:40:00,562.8,563.26,562.45,563.26,918.0,561.9803,562.4396,561.6308,562.4396,918.0
2025-05-21 12:50:00,563.48,563.82,562.97,562.97,800.0,562.6593,562.9988,562.15,562.15,800.0
2025-05-21 13:00:00,563.16,563.23,562.68,562.71,1530.0,562.3398,562.4097,561.8605,561.8904,1530.0
2025-05-21 13:10:00,562.61,562.61,561.14,561.39,5057.0,561.7906,561.7906,560.3227,560.5723,5057.0
2025-05-21 13:20:00,561.2,561.3,558.73,558.73,34061.0,560.3826,560.4825,557.9162,557.9162,34061.0
2025-05-21 13:30:00,558.38,560.27,558.29,559.88,5722.0,557.5667,559.454,557.4769,559.0645,5722.0
2025-05-21 13:40:00,559.88,559.88,557.05,558.72,18148.0,559.0645,559.0645,556.2387,557.9062,18148.0
2025-05-21 13:50:00,559.31,559.31,558.69,559.24,1603.0,558.4954,558.4954,557.8763,558.4255,1603.0
2025-05-21 14:00:00,558.82,558.88,557.64,558.17,4298.0,558.0061,558.066,556.8278,557.357,4298.0
2025-05-21 14:10:00,557.78,558.38,557.68,558.38,15639.0,556.9676,557.5667,556.8677,557.5667,15639.0
2025-05-21 14:20:00,557.97,559.13,557.69,558.88,12554.0,557.1573,558.3156,556.8777,558.066,12554.0
2025-05-21 14:30:00,559.35,561.76,559.2,560.07,5024.0,558.5353,560.9418,558.3855,559.2543,5024.0
2025-05-21 14:40:00,559.58,559.86,559.14,559.35,6271.0,558.765,559.0446,558.3256,558.5353,6271.0
2025-05-21 14:50:00,559.35,559.7,559.27,559.61,4865.0,558.5353,558.8848,558.4554,558.7949,4865.0
2025-05-21 15:00:00,559.61,560.74,559.19,559.19,11054.0,558.7949,559.9233,558.3755,558.3755,11054.0
2025-05-21 15:10:00,559.38,559.6,558.95,559.6,4693.0,558.5653,558.7849,558.1359,558.7849,4693.0
2025-05-21 15:20:00,559.51,560.17,559.14,560.17,31342.0,558.6951,559.3541,558.3256,559.3541,31342.0
2025-05-21 15:30:00,560.23,561.44,559.91,561.44,5030.0,559.414,560.6223,559.0945,560.6223,5030.0
2025-05-21 15:40:00,561.31,562.3,561.3,561.77,5083.0,560.4925,561.481,560.4825,560.9518,5083.0
2025-05-21 15:50:00,562.04,562.6,560.03,560.2,23384.0,561.2214,561.7806,559.2143,559.3841,23384.0
2025-05-22 09:30:00,559.48,560.01,557.83,557.84,9104.0,558.6651,559.1944,557.0175,557.0275,9104.0
2025-05-22 09:40:00,558.74,558.93,556.27,556.31,9622.0,557.9262,558.1159,555.4598,555.4997,9622.0
2025-05-22 09:50:00,556.46,557.96,556.46,557.24,4189.0,555.6495,557.1473,555.6495,556.4284,4189.0
2025-05-22 10:00:00,557.3,559.0,557.29,559.0,1437.0,556.4883,558.1858,556.4783,558.1858,1437.0
2025-05-22 10:10:00,558.45,559.39,557.98,559.31,1899.0,557.6366,558.5753,557.1673,558.4954,1899.0
2025-05-22 10:20:00,559.27,559.28,557.72,558.53,5466.0,558.4554,558.4654,556.9077,557.7165,5466.0
2025-05-22 10:30:00,558.22,559.07,557.53,557.84,23183.0,557.407,558.2557,556.718,557.0275,23183.0
2025-05-22 10:40:00,557.71,558.92,557.7,558.51,1539.0,556.8977,558.1059,556.8877,557.6965,1539.0
2025-05-22 10:50:00,558.44,559.64,558.23,559.64,2250.0,557.6266,558.8249,557.4169,558.8249,2250.0
2025-05-22 11:00:00,560.33,561.43,559.94,561.43,2179.0,559.5139,560.6123,559.1245,560.6123,2179.0
2025-05-22 11:10:00,561.42,561.42,559.33,560.0,4129.0,560.6023,560.6023,558.5153,559.1844,4129.0
2025-05-22 11:20:00,560.32,560.75,559.01,560.07,2330.0,559.5039,559.9333,558.1958,559.2543,2330.0
2025-05-22 11:30:00,559.74,561.03,559.72,560.78,2961.0,558.9247,560.2129,558.9048,559.9632,2961.0
2025-05-22 11:40:00,560.78,561.36,560.42,560.82,1561.0,559.9632,560.5424,559.6038,560.0032,1561.0
2025-05-22 11:50:00,560.86,561.2,560.73,561.2,2307.0,560.0431,560.3826,559.9133,560.3826,2307.0
2025-05-22 12:00:00,561.16,561.75,560.8,561.03,2088.0,560.3427,560.9318,559.9832,560.2129,2088.0
2025-05-22 12:10:00,561.57,561.95,561.4,561.67,1645.0,560.7521,561.1315,560.5823,560.8519,1645.0
2025-05-22 12:20:00,561.4,561.41,559.98,559.98,2983.0,560.5823,560.5923,559.1644,559.1644,2983.0
2025-05-22 12:30:00,560.13,560.48,560.09,560.48,714.0,559.3142,559.6637,559.2742,559.6637,714.0
2025-05-22 12:40:00,560.35,560.69,559.78,560.27,1451.0,559.5339,559.8734,558.9647,559.454,1451.0
2025-05-22 12:50:00,559.78,560.47,559.78,560.16,2457.0,558.9647,559.6537,558.9647,559.3441,2457.0
2025-05-22 13:00:00,559.98,560.72,559.98,560.7,1843.0,559.1644,559.9033,559.1644,559.8833,1843.0
2025-05-22 13:10:00,560.73,561.67,560.71,561.67,1459.0,559.9133,560.8519,559.8933,560.8519,1459.0
2025-05-22 13:20:00,561.73,562.44,561.63,562.07,1770.0,560.9118,561.6208,560.812,561.2514,1770.0
2025-05-22 13:30:00,562.33,563.2,562.33,562.78,2237.0,561.511,562.3797,561.511,561.9603,2237.0
2025-05-22 13:40:00,562.78,563.44,562.78,563.44,5200.0,561.9603,562.6194,561.9603,562.6194,5200.0
2025-05-22 13:50:00,563.57,563.57,562.33,563.02,1320.0,562.7492,562.7492,561.511,562.2,1320.0
2025-05-22 14:00:00,563.34,563.7,562.94,563.7,781.0,562.5195,562.879,562.1201,562.879,781.0
2025-05-22 14:10:00,563.38,564.18,563.37,564.18,579.0,562.5594,563.3583,562.5495,563.3583,579.0
2025-05-22 14:20:00,563.87,564.35,563.87,564.19,2870.0,563.0487,563.528,563.0487,563.3683,2870.0
2025-05-22 14:30:00,564.6,564.82,564.32,564.65,2635.0,563.7777,563.9973,563.4981,563.8276,2635.0
2025-05-22 14:40:00,564.79,565.28,564.58,565.28,2100.0,563.9674,564.4567,563.7577,564.4567,2100.0
2025-05-22 14:50:00,565.28,565.81,564.94,565.79,3752.0,564.4567,564.9859,564.1172,564.9659,3752.0
2025-05-22 15:00:00,565.81,566.53,564.9,565.4,7825.0,564.9859,565.7049,564.0772,564.5765,7825.0
2025-05-22 15:10:00,565.26,566.4,565.25,566.4,2009.0,564.4367,565.575,564.4267,565.575,2009.0
2025-05-22 15:20:00,566.23,566.59,566.23,566.59,1496.0,565.4053,565.7648,565.4053,565.7648,1496.0
2025-05-22 15:30:00,566.27,566.34,565.41,566.08,5671.0,565.4452,565.5151,564.5865,565.2555,5671.0
2025-05-22 15:40:00,565.99,565.99,564.88,565.56,5086.0,565.1656,565.1656,564.0573,564.7363,5086.0
2025-05-22 15:50:00,566.05,566.25,563.44,564.61,36988.0,565.2256,565.4253,562.6194,563.7877,36988.0
2025-05-23 09:30:00,558.2,561.22,558.1,561.22,2945.0,557.387,560.4026,557.2871,560.4026,2945.0
2025-05-23 09:40:00,559.36,560.04,557.54,557.88,5409.0,558.5453,559.2243,556.7279,557.0675,5409.0
2025-05-23 09:50:00,556.72,559.5,556.72,558.82,4970.0,555.9091,558.6851,555.9091,558.0061,4970.0
2025-05-23 10:00:00,559.06,561.1,559.06,560.37,3966.0,558.2457,560.2828,558.2457,559.5538,3966.0
2025-05-23 10:10:00,560.37,560.86,558.4,558.4,3646.0,559.5538,560.0431,557.5867,557.5867,3646.0
2025-05-23 10:20:00,558.74,560.03,558.4,560.02,1112.0,557.9262,559.2143,557.5867,559.2043,1112.0
2025-05-23 10:30:00,559.89,561.03,559.89,561.03,1834.0,559.0745,560.2129,559.0745,560.2129,1834.0
2025-05-23 10:40:00,560.2,560.49,560.19,560.49,200.0,559.3841,559.6737,559.3741,559.6737,200.0
2025-05-23 10:50:00,559.08,559.08,558.74,558.74,759.0,558.2657,558.2657,557.9262,557.9262,759.0
2025-05-23 11:00:00,560.05,560.15,560.05,560.15,200.0,559.2343,559.3341,559.2343,559.3341,200.0
2025-05-23 11:10:00,559.28,559.28,559.28,559.28,100.0,558.4654,558.4654,558.4654,558.4654,100.0
2025-05-23 11:20:00,559.37,561.09,559.36,561.07,1170.0,558.5553,560.2728,558.5453,560.2528,1170.0
2025-05-23 11:30:00,561.26,562.02,560.62,561.52,1210.0,560.4425,561.2014,559.8035,560.7022,1210.0
2025-05-23 11:40:00,562.1,562.1,560.99,560.99,931.0,561.2813,561.2813,560.1729,560.1729,931.0
2025-05-23 11:50:00,561.64,561.88,559.98,559.99,1955.0,560.822,561.0616,559.1644,559.1744,1955.0
2025-05-23 12:00:00,560.44,561.08,560.28,560.52,2120.0,559.6237,560.2628,559.464,559.7036,2120.0
2025-05-23 12:10:00,560.19,560.2,559.48,559.77,3115.0,559.3741,559.3841,558.6651,558.9547,3115.0
2025-05-23 12:20:00,560.6,561.24,560.47,560.88,1869.0,559.7835,560.4226,559.6537,560.0631,1869.0
2025-05-23 12:30:00,561.4,562.0,561.4,562.0,648.0,560.5823,561.1815,560.5823,561.1815,648.0
2025-05-23 12:40:00,562.27,562.28,562.27,562.27,149.0,561.4511,561.461,561.4511,561.4511,149.0
2025-05-23 12:50:00,562.54,562.54,562.25,562.25,760.0,561.7207,561.7207,561.4311,561.4311,760.0
2025-05-23 13:00:00,561.75,562.6,561.74,562.6,1303.0,560.9318,561.7806,560.9218,561.7806,1303.0
2025-05-23 13:10:00,562.77,563.45,562.58,563.07,800.0,561.9503,562.6293,561.7606,562.2499,800.0
2025-05-23 13:20:00,563.39,563.75,563.15,563.47,1312.0,562.5694,562.9289,562.3298,562.6493,1312.0
2025-05-23 13:30:00,563.0,563.53,562.5,562.5,2722.0,562.18,562.7092,561.6807,561.6807,2722.0
2025-05-23 13:40:00,562.49,563.45,562.48,563.33,3235.0,561.6707,562.6293,561.6608,562.5095,3235.0
2025-05-23 13:50:00,563.2,563.72,562.86,563.09,1010.0,562.3797,562.8989,562.0402,562.2699,1010.0
2025-05-23 14:00:00,562.8,563.94,562.8,563.83,1330.0,561.9803,563.1186,561.9803,563.0088,1330.0
2025-05-23 14:10:00,563.28,564.18,563.28,563.95,1326.0,562.4596,563.3583,562.4596,563.1286,1326.0
2025-05-23 14:20:00,563.74,563.98,563.15,563.43,2453.0,562.9189,563.1586,562.3298,562.6094,2453.0
2025-05-23 14:30:00,563.6,564.26,563.22,564.14,1420.0,562.7791,563.4382,562.3997,563.3183,1420.0
2025-05-23 14:40:00,564.25,564.26,562.95,563.82,1574.0,563.4282,563.4382,562.1301,562.9988,1574.0
2025-05-23 14:50:00,563.7,564.11,563.69,563.85,600.0,562.879,563.2884,562.869,563.0288,600.0
2025-05-23 15:00:00,564.01,564.58,563.38,564.51,1300.0,563.1885,563.7577,562.5594,563.6878,1300.0
2025-05-23 15:10:00,564.23,564.42,563.82,563.82,1163.0,563.4082,563.5979,562.9988,562.9988,1163.0
2025-05-23 15:20:00,563.71,563.72,562.95,562.99,2171.0,562.889,562.8989,562.1301,562.17,2171.0
2025-05-23 15:30:00,562.99,563.03,562.05,563.03,2827.0,562.17,562.21,561.2314,562.21,2827.0
2025-05-23 15:40:00,563.05,563.28,562.45,562.52,5088.0,562.2299,562.4596,561.6308,561.7007,5088.0
2025-05-23 15:50:00,562.33,562.72,560.86,562.13,27527.0,561.511,561.9004,560.0431,561.3113,27527.0
2025-05-27 09:30:00,569.18,569.18,561.58,564.86,7366.0,568.351,568.351,560.7621,564.0373,7366.0
2025-05-27 09:40:00,563.89,565.44,563.79,565.14,3689.0,563.0687,564.6164,562.9688,564.3169,3689.0
2025-05-27 09:50:00,565.14,565.14,561.88,563.06,5224.0,564.3169,564.3169,561.0616,562.2399,5224.0
2025-05-27 10:00:00,563.06,564.63,562.47,563.11,9843.0,562.2399,563.8076,561.6508,562.2898,9843.0
2025-05-27 10:10:00,563.11,564.59,562.79,564.59,2048.0,562.2898,563.7677,561.9703,563.7677,2048.0
2025-05-27 10:20:00,564.93,565.33,563.74,563.74,7159.0,564.1072,564.5066,562.9189,562.9189,7159.0
2025-05-27 10:30:00,564.65,565.86,564.26,565.2,5721.0,563.8276,565.0358,563.4382,564.3768,5721.0
2025-05-27 10:40:00,565.13,567.54,564.89,566.89,5627.0,564.3069,566.7134,564.0672,566.0643,5627.0
2025-05-27 10:50:00,566.69,567.4,566.63,567.25,2048.0,565.8646,566.5736,565.8047,566.4238,2048.0
2025-05-27 11:00:00,567.35,568.52,567.35,567.45,4447.0,566.5237,567.692,566.5237,566.6235,4447.0
2025-05-27 11:10:00,567.93,567.98,566.9,567.25,7164.0,567.1028,567.1527,566.0743,566.4238,7164.0
2025-05-27 11:20:00,567.25,567.44,566.51,567.01,4392.0,566.4238,566.6135,565.6849,566.1842,4392.0
2025-05-27 11:30:00,567.03,567.1,566.02,566.63,3573.0,566.2041,566.274,565.1956,565.8047,3573.0
2025-05-27 11:40:00,567.29,568.65,566.93,568.16,2828.0,566.4637,567.8218,566.1043,567.3325,2828.0
2025-05-27 11:50:00,568.32,568.36,567.78,567.78,1463.0,567.4922,567.5322,566.953,566.953,1463.0
2025-05-27 12:00:00,568.0,568.43,567.93,568.22,3264.0,567.1727,567.6021,567.1028,567.3924,3264.0
2025-05-27 12:10:00,568.73,568.97,568.33,568.97,1188.0,567.9017,568.1413,567.5022,568.1413,1188.0
2025-05-27 12:20:00,569.18,569.81,569.05,569.37,11635.0,568.351,568.9801,568.2212,568.5407,11635.0
2025-05-27 12:30:00,569.05,569.67,568.89,569.67,900.0,568.2212,568.8403,568.0614,568.8403,900.0
2025-05-27 12:40:00,568.86,568.96,568.34,568.34,2427.0,568.0315,568.1313,567.5122,567.5122,2427.0
2025-05-27 12:50:00,568.28,568.28,567.75,567.75,607.0,567.4523,567.4523,566.9231,566.9231,607.0
2025-05-27 13:00:00,568.13,568.89,567.71,568.53,4082.0,567.3025,568.0614,566.8831,567.7019,4082.0
2025-05-27 13:10:00,568.39,568.43,568.39,568.43,400.0,567.5621,567.6021,567.5621,567.6021,400.0
2025-05-27 13:20:00,568.92,569.08,567.92,567.92,1330.0,568.0914,568.2511,567.0928,567.0928,1330.0
2025-05-27 13:30:00,567.68,567.76,567.01,567.37,3041.0,566.8532,566.9331,566.1842,566.5436,3041.0
2025-05-27 13:40:00,567.06,567.92,567.01,567.65,1576.0,566.2341,567.0928,566.1842,566.8232,1576.0
2025-05-27 13:50:00,567.45,568.04,567.25,568.04,600.0,566.6235,567.2127,566.4238,567.2127,600.0
2025-05-27 14:00:00,568.11,568.46,567.96,567.96,2005.0,567.2826,567.632,567.1328,567.1328,2005.0
2025-05-27 14:10:00,568.1,568.52,568.09,568.12,1520.0,567.2726,567.692,567.2626,567.2925,1520.0
2025-05-27 14:20:00,568.4,568.47,568.12,568.12,413.0,567.5721,567.642,567.2925,567.2925,413.0
2025-05-27 14:30:00,567.94,568.12,567.74,568.11,1139.0,567.1128,567.2925,566.9131,567.2826,1139.0
2025-05-27 14:40:00,567.86,567.93,567.57,567.93,2413.0,567.0329,567.1028,566.7433,567.1028,2413.0
2025-05-27 14:50:00,567.99,568.36,567.38,567.39,1800.0,567.1627,567.5322,566.5536,566.5636,1800.0
2025-05-27 15:00:00,567.39,568.11,567.17,568.04,2561.0,566.5636,567.2826,566.3439,567.2127,2561.0
2025-05-27 15:10:00,568.05,568.6,567.86,568.6,2128.0,567.2226,567.7718,567.0329,567.7718,2128.0
2025-05-27 15:20:00,568.57,568.66,567.83,568.21,7728.0,567.7419,567.8318,567.003,567.3824,7728.0
2025-05-27 15:30:00,568.21,568.46,567.15,567.82,6213.0,567.3824,567.632,566.324,566.993,6213.0
2025-05-27 15:40:00,567.67,568.04,567.39,567.48,5130.0,566.8432,567.2127,566.5636,566.6535,5130.0
2025-05-27 15:50:00,567.48,567.8,566.84,567.66,19241.0,566.6535,566.973,566.0144,566.8332,19241.0
2025-05-28 09:30:00,567.49,568.98,564.37,564.37,2292.0,566.6635,568.1513,563.548,563.548,2292.0
2025-05-28 09:40:00,563.82,564.98,562.57,562.57,6277.0,562.9988,564.1571,561.7506,561.7506,6277.0
2025-05-28 09:50:00,563.96,564.17,562.32,562.82,8900.0,563.1386,563.3483,561.501,562.0003,8900.0
2025-05-28 10:00:00,563.27,563.97,562.76,562.76,4288.0,562.4496,563.1486,561.9403,561.9403,4288.0
2025-05-28 10:10:00,562.76,563.91,561.47,561.98,9969.0,561.9403,563.0887,560.6522,561.1615,9969.0
2025-05-28 10:20:00,561.22,562.31,561.22,561.66,4627.0,560.4026,561.491,560.4026,560.8419,4627.0
2025-05-28 10:30:00,561.1,561.1,560.07,560.07,2468.0,560.2828,560.2828,559.2543,559.2543,2468.0
2025-05-28 10:40:00,559.87,559.96,559.87,559.96,350.0,559.0546,559.1444,559.0546,559.1444,350.0
2025-05-28 10:50:00,559.2,559.2,558.06,558.07,1803.0,558.3855,558.3855,557.2472,557.2572,1803.0
2025-05-28 11:00:00,558.9,558.9,556.76,556.76,6690.0,558.086,558.086,555.9491,555.9491,6690.0
2025-05-28 11:10:00,556.37,556.37,554.66,554.66,4202.0,555.5597,555.5597,553.8521,553.8521,4202.0
2025-05-28 11:20:00,554.66,555.96,554.66,554.99,2940.0,553.8521,555.1502,553.8521,554.1817,2940.0
2025-05-28 11:30:00,555.47,555.79,554.66,555.5,1580.0,554.661,554.9805,553.8521,554.6909,1580.0
2025-05-28 11:40:00,555.6,555.6,552.75,552.91,1859.0,554.7908,554.7908,551.9449,552.1047,1859.0
2025-05-28 11:50:00,553.94,554.57,553.73,554.02,5451.0,553.1332,553.7623,552.9235,553.2131,5451.0
2025-05-28 12:00:00,554.19,554.19,553.1,554.12,4147.0,553.3828,553.3828,552.2944,553.3129,4147.0
2025-05-28 12:10:00,553.74,553.74,552.49,552.65,2635.0,552.9335,552.9335,551.6853,551.8451,2635.0
2025-05-28 12:20:00,552.19,552.19,550.73,551.27,13747.0,551.3857,551.3857,549.9279,550.4671,13747.0
2025-05-28 12:30:00,550.52,551.6,550.4,551.6,1283.0,549.7182,550.7966,549.5983,550.7966,1283.0
2025-05-28 12:40:00,551.6,552.56,551.59,552.12,2137.0,550.7966,551.7552,550.7866,551.3158,2137.0
2025-05-28 12:50:00,551.63,551.83,550.86,551.83,1145.0,550.8266,551.0263,550.0577,551.0263,1145.0
2025-05-28 13:00:00,552.19,553.47,552.19,553.47,2044.0,551.3857,552.6639,551.3857,552.6639,2044.0
2025-05-28 13:10:00,553.42,554.0,553.34,554.0,2985.0,552.6139,553.1931,552.5341,553.1931,2985.0
2025-05-28 13:20:00,554.09,554.15,553.76,554.14,569.0,553.283,553.3429,552.9535,553.3329,569.0
2025-05-28 13:30:00,553.83,553.84,552.79,552.8,3169.0,553.0234,553.0333,551.9849,551.9949,3169.0
2025-05-28 13:40:00,552.98,552.98,550.45,550.45,1200.0,552.1746,552.1746,549.6483,549.6483,1200.0
2025-05-28 13:50:00,550.67,551.5,550.67,550.97,2361.0,549.868,550.6967,549.868,550.1675,2361.0
2025-05-28 14:00:00,551.81,553.1,551.81,552.92,3244.0,551.0063,552.2944,551.0063,552.1147,3244.0
2025-05-28 14:10:00,553.11,553.33,552.18,552.31,2968.0,552.3044,552.5241,551.3758,551.5056,2968.0
2025-05-28 14:20:00,551.82,552.22,551.42,551.72,1900.0,551.0163,551.4157,550.6169,550.9164,1900.0
2025-05-28 14:30:00,552.01,552.2,551.82,551.88,2290.0,551.206,551.3957,551.0163,551.0762,2290.0
2025-05-28 14:40:00,551.5,553.05,551.41,552.69,4142.0,550.6967,552.2445,550.6069,551.885,4142.0
2025-05-28 14:50:00,552.69,552.69,550.98,552.27,5561.0,551.885,551.885,550.1775,551.4656,5561.0
2025-05-28 15:00:00,552.27,553.45,551.8,553.45,3744.0,551.4656,552.6439,550.9963,552.6439,3744.0
2025-05-28 15:10:00,553.56,554.26,553.06,553.36,6672.0,552.7537,553.4527,552.2545,552.554,6672.0
2025-05-28 15:20:00,553.39,553.59,551.67,552.28,9528.0,552.584,552.7837,550.8665,551.4756,9528.0
2025-05-28 15:30:00,552.43,552.87,552.16,552.61,7246.0,551.6254,552.0648,551.3558,551.8051,7246.0
2025-05-28 15:40:00,552.41,552.44,551.29,551.77,16710.0,551.6054,551.6354,550.4871,550.9664,16710.0
2025-05-28 15:50:00,551.5,551.57,548.81,550.53,32737.0,550.6967,550.7666,548.0107,549.7282,32737.0
2025-05-29 09:30:00,551.87,551.87,548.2,549.66,5058.0,551.0662,551.0662,547.4016,548.8594,5058.0
2025-05-29 09:40:00,548.36,550.88,545.41,550.88,5816.0,547.5613,550.0776,544.6156,550.0776,5816.0
2025-05-29 09:50:00,551.12,552.94,549.92,551.01,7019.0,550.3173,552.1346,549.119,550.2075,7019.0
2025-05-29 10:00:00,549.98,551.61,548.63,548.63,5461.0,549.179,550.8066,547.8309,547.8309,5461.0
2025-05-29 10:10:00,549.29,549.91,547.52,548.88,4990.0,548.49,549.1091,546.7225,548.0806,4990.0
2025-05-29 10:20:00,547.61,547.61,545.2,546.56,6420.0,546.8124,546.8124,544.4059,545.7639,6420.0
2025-05-29 10:30:00,547.65,548.12,546.66,547.06,3326.0,546.8524,547.3217,545.8638,546.2632,3326.0
2025-05-29 10:40:00,546.99,546.99,544.19,545.24,4179.0,546.1933,546.1933,543.3974,544.4459,4179.0
2025-05-29 10:50:00,545.3,547.26,545.29,547.26,2328.0,544.5058,546.4629,544.4958,546.4629,2328.0
2025-05-29 11:00:00,547.93,549.3,547.27,547.27,1503.0,547.1319,548.5,546.4729,546.4729,1503.0
2025-05-29 11:10:00,547.64,548.71,547.56,548.6,1500.0,546.8424,547.9108,546.7625,547.801,1500.0
2025-05-29 11:20:00,548.26,550.45,548.19,550.45,6575.0,547.4615,549.6483,547.3916,549.6483,6575.0
2025-05-29 11:30:00,549.45,549.94,547.87,547.87,1838.0,548.6497,549.139,547.072,547.072,1838.0
2025-05-29 11:40:00,547.84,547.91,547.03,547.17,5953.0,547.0421,547.112,546.2333,546.3731,5953.0
2025-05-29 11:50:00,546.74,547.96,545.22,545.22,2792.0,545.9437,547.1619,544.4259,544.4259,2792.0
2025-05-29 12:00:00,545.26,545.81,544.79,545.79,3396.0,544.4658,545.015,543.9965,544.9951,3396.0
2025-05-29 12:10:00,545.49,547.91,545.49,547.91,26708.0,544.6955,547.112,544.6955,547.112,26708.0
2025-05-29 12:20:00,547.7,548.13,547.55,547.55,1603.0,546.9023,547.3317,546.7525,546.7525,1603.0
2025-05-29 12:30:00,548.15,548.22,547.08,547.08,2053.0,547.3516,547.4215,546.2832,546.2832,2053.0
2025-05-29 12:40:00,547.14,547.9,547.08,547.54,15230.0,546.3431,547.102,546.2832,546.7425,15230.0
2025-05-29 12:50:00,547.87,547.96,547.0,547.75,8242.0,547.072,547.1619,546.2033,546.9522,8242.0
2025-05-29 13:00:00,547.75,548.44,547.75,548.29,6547.0,546.9522,547.6412,546.9522,547.4914,6547.0
2025-05-29 13:10:00,548.39,548.4,547.58,547.7,1742.0,547.5913,547.6013,546.7825,546.9023,1742.0
2025-05-29 13:20:00,547.79,548.45,547.53,547.53,2627.0,546.9921,547.6512,546.7325,546.7325,2627.0
2025-05-29 13:30:00,548.02,549.18,547.94,549.11,2459.0,547.2218,548.3801,547.1419,548.3102,2459.0
2025-05-29 13:40:00,549.07,549.28,548.76,548.76,845.0,548.2703,548.48,547.9607,547.9607,845.0
2025-05-29 13:50:00,548.98,549.24,548.55,548.91,11858.0,548.1804,548.44,547.751,548.1105,11858.0
2025-05-29 14:00:00,548.68,548.68,547.84,547.86,10948.0,547.8809,547.8809,547.0421,547.062,10948.0
2025-05-29 14:10:00,547.88,547.88,546.25,546.52,4106.0,547.082,547.082,545.4544,545.724,4106.0
2025-05-29 14:20:00,545.94,547.5,545.76,547.5,16586.0,545.1448,546.7026,544.9651,546.7026,16586.0
2025-05-29 14:30:00,547.5,548.44,547.3,548.18,3148.0,546.7026,547.6412,546.5029,547.3816,3148.0
2025-05-29 14:40:00,547.93,548.72,547.56,548.48,1174.0,547.1319,547.9208,546.7625,547.6811,1174.0
2025-05-29 14:50:00,548.49,548.83,546.78,546.78,6507.0,547.6911,548.0306,545.9836,545.9836,6507.0
2025-05-29 15:00:00,546.11,547.56,546.11,546.67,14683.0,545.3146,546.7625,545.3146,545.8738,14683.0
2025-05-29 15:10:00,546.58,547.33,546.07,547.19,4504.0,545.7839,546.5328,545.2747,546.393,4504.0
2025-05-29 15:20:00,547.08,547.46,546.59,546.65,4196.0,546.2832,546.6626,545.7939,545.8538,4196.0
2025-05-29 15:30:00,546.92,547.81,546.57,547.39,4503.0,546.1234,547.0121,545.7739,546.5927,4503.0
2025-05-29 15:40:00,547.39,547.57,545.64,545.64,13701.0,546.5927,546.7725,544.8453,544.8453,13701.0
2025-05-29 15:50:00,545.8,548.47,545.49,548.46,43306.0,545.005,547.6712,544.6955,547.6612,43306.0
2025-05-30 09:30:00,546.59,552.99,540.35,544.13,5504.0,545.7939,552.1846,539.563,543.3375,5504.0
2025-05-30 09:40:00,545.02,546.85,541.98,545.49,793.0,544.2262,546.0535,541.1906,544.6955,793.0
2025-05-30 09:50:00,543.22,545.41,543.22,544.91,3613.0,542.4288,544.6156,542.4288,544.1163,3613.0
2025-05-30 10:00:00,545.57,545.81,544.33,544.33,1605.0,544.7754,545.015,543.5372,543.5372,1605.0
2025-05-30 10:10:00,544.96,544.96,544.32,544.32,862.0,544.1663,544.1663,543.5272,543.5272,862.0
2025-05-30 10:20:00,544.13,545.5,544.13,544.78,801.0,543.3375,544.7055,543.3375,543.9865,801.0
2025-05-30 10:30:00,545.2,545.36,543.39,544.65,2628.0,544.4059,544.5657,542.5986,543.8567,2628.0
2025-05-30 10:40:00,544.39,544.56,543.01,543.49,2892.0,543.5971,543.7669,542.2191,542.6984,2892.0
2025-05-30 10:50:00,543.26,544.82,543.18,544.51,1337.0,542.4687,544.0265,542.3889,543.7169,1337.0
2025-05-30 11:00:00,544.51,545.43,544.35,544.9,2712.0,543.7169,544.6356,543.5572,544.1064,2712.0
2025-05-30 11:10:00,544.71,544.92,543.6,543.64,829.0,543.9166,544.1263,542.8083,542.8482,829.0
2025-05-30 11:20:00,543.94,544.53,543.81,544.45,1152.0,543.1478,543.7369,543.0179,543.657,1152.0
2025-05-30 11:30:00,544.81,544.86,542.6,542.6,3461.0,544.0165,544.0664,541.8097,541.8097,3461.0
2025-05-30 11:40:00,542.8,542.8,540.84,541.78,4319.0,542.0094,542.0094,540.0523,540.9909,4319.0
2025-05-30 11:50:00,541.75,542.04,540.8,542.01,3451.0,540.9609,541.2505,540.0123,541.2206,3451.0
2025-05-30 12:00:00,541.28,542.99,541.28,542.96,2207.0,540.4916,542.1991,540.4916,542.1692,2207.0
2025-05-30 12:10:00,543.17,543.47,541.21,541.21,3045.0,542.3789,542.6784,540.4217,540.4217,3045.0
2025-05-30 12:20:00,541.86,542.08,540.86,540.87,1095.0,541.0708,541.2905,540.0722,540.0822,1095.0
2025-05-30 12:30:00,540.29,541.1,538.5,541.1,2964.0,539.5031,540.3119,537.7157,540.3119,2964.0
2025-05-30 12:40:00,541.1,541.16,540.32,540.56,6093.0,540.3119,540.3718,539.533,539.7727,6093.0
2025-05-30 12:50:00,541.05,541.84,540.84,541.84,1020.0,540.262,541.0508,540.0523,541.0508,1020.0
2025-05-30 13:00:00,541.44,542.79,541.44,542.79,1424.0,540.6514,541.9994,540.6514,541.9994,1424.0
2025-05-30 13:10:00,542.55,543.12,542.37,542.93,1910.0,541.7598,542.329,541.58,542.1392,1910.0
2025-05-30 13:20:00,542.77,542.86,542.46,542.86,400.0,541.9795,542.0693,541.6699,542.0693,400.0
2025-05-30 13:30:00,542.87,542.94,542.86,542.94,600.0,542.0793,542.1492,542.0693,542.1492,600.0
2025-05-30 13:40:00,543.33,543.6,542.44,542.75,2803.0,542.5386,542.8083,541.6499,541.9595,2803.0
2025-05-30 13:50:00,542.9,543.99,542.9,543.44,906.0,542.1093,543.1977,542.1093,542.6485,906.0
2025-05-30 14:00:00,543.22,544.77,543.22,544.77,2518.0,542.4288,543.9765,542.4288,543.9765,2518.0
2025-05-30 14:10:00,544.9,545.18,544.28,545.18,2029.0,544.1064,544.386,543.4873,544.386,2029.0
2025-05-30 14:20:00,544.69,545.72,544.69,545.3,1226.0,543.8967,544.9252,543.8967,544.5058,1226.0
2025-05-30 14:30:00,545.6,545.97,545.22,545.51,2216.0,544.8053,545.1748,544.4259,544.7155,2216.0
2025-05-30 14:40:00,545.17,545.7,544.99,545.7,1805.0,544.376,544.9052,544.1962,544.9052,1805.0
2025-05-30 14:50:00,545.67,545.98,545.46,545.68,5436.0,544.8752,545.1848,544.6655,544.8852,5436.0
2025-05-30 15:00:00,545.69,547.32,545.68,547.31,2041.0,544.8952,546.5228,544.8852,546.5128,2041.0
2025-05-30 15:10:00,546.68,547.49,546.68,547.2,1940.0,545.8838,546.6926,545.8838,546.403,1940.0
2025-05-30 15:20:00,547.2,548.71,547.19,548.65,4548.0,546.403,547.9108,546.393,547.8509,4548.0
2025-05-30 15:30:00,548.28,549.56,547.98,548.61,8071.0,547.4814,548.7596,547.1819,547.811,8071.0
2025-05-30 15:40:00,547.91,547.94,547.3,547.33,5725.0,547.112,547.1419,546.5029,546.5328,5725.0
2025-05-30 15:50:00,547.11,548.05,546.28,547.51,44924.0,546.3131,547.2518,545.4843,546.7126,44924.0
2025-06-02 09:30:00,542.86,542.86,537.73,538.04,3792.0,542.86,542.86,537.73,538.04,3792.0
2025-06-02 09:40:00,537.12,538.06,536.65,536.68,2412.0,537.12,538.06,536.65,536.68,2412.0
2025-06-02 09:50:00,536.0,537.36,533.79,534.91,8942.0,536.0,537.36,533.79,534.91,8942.0
2025-06-02 10:00:00,534.07,537.38,533.87,536.95,1910.0,534.07,537.38,533.87,536.95,1910.0
2025-06-02 10:10:00,536.95,539.17,536.94,537.37,5779.0,536.95,539.17,536.94,537.37,5779.0
2025-06-02 10:20:00,538.08,539.02,537.48,539.01,3446.0,538.08,539.02,537.48,539.01,3446.0
2025-06-02 10:30:00,538.44,538.91,536.36,536.83,2557.0,538.44,538.91,536.36,536.83,2557.0
2025-06-02 10:40:00,536.79,537.45,536.47,536.89,4067.0,536.79,537.45,536.47,536.89,4067.0
2025-06-02 10:50:00,537.79,539.55,537.79,539.51,1968.0,537.79,539.55,537.79,539.51,1968.0
2025-06-02 11:00:00,539.01,539.73,538.48,539.14,2531.0,539.01,539.73,538.48,539.14,2531.0
2025-06-02 11:10:00,540.31,540.31,539.51,539.66,760.0,540.31,540.31,539.51,539.66,760.0
2025-06-02 11:20:00,539.66,540.57,539.66,540.57,1810.0,539.66,540.57,539.66,540.57,1810.0
2025-06-02 11:30:00,539.84,539.84,538.96,539.26,1400.0,539.84,539.84,538.96,539.26,1400.0
2025-06-02 11:40:00,539.35,540.19,539.16,539.56,2061.0,539.35,540.19,539.16,539.56,2061.0
2025-06-02 11:50:00,539.5,539.52,537.95,538.35,1464.0,539.5,539.52,537.95,538.35,1464.0
2025-06-02 12:00:00,538.12,538.14,537.3,537.3,770.0,538.12,538.14,537.3,537.3,770.0
2025-06-02 12:10:00,537.36,537.75,537.32,537.75,2600.0,537.36,537.75,537.32,537.75,2600.0
2025-06-02 12:20:00,537.57,538.44,537.39,537.77,4847.0,537.57,538.44,537.39,537.77,4847.0
2025-06-02 12:30:00,538.02,538.2,538.02,538.2,1300.0,538.02,538.2,538.02,538.2,1300.0
2025-06-02 12:40:00,538.04,538.55,537.56,537.56,3491.0,538.04,538.55,537.56,537.56,3491.0
2025-06-02 12:50:00,537.93,538.7,537.8,538.25,900.0,537.93,538.7,537.8,538.25,900.0
2025-06-02 13:00:00,538.35,538.42,538.03,538.03,707.0,538.35,538.42,538.03,538.03,707.0
2025-06-02 13:10:00,538.23,538.23,537.77,537.77,500.0,538.23,538.23,537.77,537.77,500.0
2025-06-02 13:20:00,537.25,537.3,536.69,536.72,6365.0,537.25,537.3,536.69,536.72,6365.0
2025-06-02 13:30:00,536.76,537.19,536.45,536.65,4910.0,536.76,537.19,536.45,536.65,4910.0
2025-06-02 13:40:00,536.44,536.44,535.78,535.82,1600.0,536.44,536.44,535.78,535.82,1600.0
2025-06-02 13:50:00,535.82,536.41,535.82,536.33,1100.0,535.82,536.41,535.82,536.33,1100.0
2025-06-02 14:00:00,536.51,536.55,536.27,536.42,1201.0,536.51,536.55,536.27,536.42,1201.0
2025-06-02 14:10:00,536.06,536.81,535.84,536.8,1700.0,536.06,536.81,535.84,536.8,1700.0
2025-06-02 14:20:00,536.76,537.86,536.76,537.86,1691.0,536.76,537.86,536.76,537.86,1691.0
2025-06-02 14:30:00,537.7,538.72,537.23,538.72,7501.0,537.7,538.72,537.23,538.72,7501.0
2025-06-02 14:40:00,538.36,539.31,538.36,539.31,1272.0,538.36,539.31,538.36,539.31,1272.0
2025-06-02 14:50:00,539.35,540.47,539.35,540.47,1645.0,539.35,540.47,539.35,540.47,1645.0
2025-06-02 15:00:00,540.44,540.44,539.92,540.06,1620.0,540.44,540.44,539.92,540.06,1620.0
2025-06-02 15:10:00,540.17,540.67,540.1,540.67,1523.0,540.17,540.67,540.1,540.67,1523.0
2025-06-02 15:20:00,540.67,541.06,540.66,540.71,1214.0,540.67,541.06,540.66,540.71,1214.0
2025-06-02 15:30:00,540.83,541.34,540.67,541.04,5475.0,540.83,541.34,540.67,541.04,5475.0
2025-06-02 15:40:00,540.86,541.31,540.34,540.34,5591.0,540.86,541.31,540.34,540.34,5591.0
2025-06-02 15:50:00,540.56,542.2,540.47,541.61,35015.0,540.56,542.2,540.47,541.61,35015.0
2025-06-03 09:30:00,543.07,543.3,539.22,542.64,10743.0,543.07,543.3,539.22,542.64,10743.0
2025-06-03 09:40:00,542.1,542.96,539.98,540.26,5849.0,542.1,542.96,539.98,540.26,5849.0
2025-06-03 09:50:00,539.95,540.25,537.0,537.0,4600.0,539.95,540.25,537.0,537.0,4600.0
2025-06-03 10:00:00,537.51,538.99,536.65,537.23,3001.0,537.51,538.99,536.65,537.23,3001.0
2025-06-03 10:10:00,537.67,539.84,537.67,537.73,944.0,537.67,539.84,537.67,537.73,944.0
2025-06-03 10:20:00,537.24,537.33,536.75,537.24,400.0,537.24,537.33,536.75,537.24,400.0
2025-06-03 10:30:00,538.44,538.44,535.67,536.23,705.0,538.44,538.44,535.67,536.23,705.0
2025-06-03 10:40:00,536.85,536.92,535.84,536.92,1020.0,536.85,536.92,535.84,536.92,1020.0
2025-06-03 10:50:00,536.36,538.1,536.36,537.6,2364.0,536.36,538.1,536.36,537.6,2364.0
2025-06-03 11:00:00,538.05,539.32,538.05,538.88,1970.0,538.05,539.32,538.05,538.88,1970.0
2025-06-03 11:10:00,539.29,540.05,539.28,540.05,900.0,539.29,540.05,539.28,540.05,900.0
2025-06-03 11:20:00,539.24,539.76,539.14,539.14,500.0,539.24,539.76,539.14,539.14,500.0
2025-06-03 11:30:00,539.76,541.21,539.76,541.21,5666.0,539.76,541.21,539.76,541.21,5666.0
2025-06-03 11:40:00,541.36,542.82,541.35,542.77,1625.0,541.36,542.82,541.35,542.77,1625.0
2025-06-03 11:50:00,542.08,543.32,541.89,543.32,1801.0,542.08,543.32,541.89,543.32,1801.0
2025-06-03 12:00:00,542.88,542.88,542.7,542.7,200.0,542.88,542.88,542.7,542.7,200.0
2025-06-03 12:10:00,542.93,544.5,542.93,544.13,2000.0,542.93,544.5,542.93,544.13,2000.0
2025-06-03 12:20:00,543.56,543.73,542.74,543.73,850.0,543.56,543.73,542.74,543.73,850.0
2025-06-03 12:30:00,543.44,543.44,543.14,543.44,400.0,543.44,543.44,543.14,543.44,400.0
2025-06-03 12:40:00,543.52,543.53,543.49,543.5,800.0,543.52,543.53,543.49,543.5,800.0
2025-06-03 12:50:00,543.48,545.23,543.48,544.69,4386.0,543.48,545.23,543.48,544.69,4386.0
2025-06-03 13:00:00,544.26,544.27,543.69,543.69,1501.0,544.26,544.27,543.69,543.69,1501.0
2025-06-03 13:10:00,543.76,544.25,543.76,544.23,400.0,543.76,544.25,543.76,544.23,400.0
2025-06-03 13:20:00,543.99,544.65,543.99,544.64,665.0,543.99,544.65,543.99,544.64,665.0
2025-06-03 13:30:00,545.0,545.0,544.99,545.0,100.0,545.0,545.0,544.99,545.0,100.0
2025-06-03 13:40:00,545.0,545.45,545.0,545.0,1524.0,545.0,545.45,545.0,545.0,1524.0
2025-06-03 13:50:00,545.11,545.12,544.19,544.19,524.0,545.11,545.12,544.19,544.19,524.0
2025-06-03 14:00:00,544.14,544.14,543.36,543.77,3758.0,544.14,544.14,543.36,543.77,3758.0
2025-06-03 14:10:00,543.77,544.95,543.77,544.89,3244.0,543.77,544.95,543.77,544.89,3244.0
2025-06-03 14:20:00,544.99,545.03,544.51,544.66,3176.0,544.99,545.03,544.51,544.66,3176.0
2025-06-03 14:30:00,544.67,544.97,544.4,544.91,2240.0,544.67,544.97,544.4,544.91,2240.0
2025-06-03 14:40:00,544.55,545.06,543.78,544.93,4262.0,544.55,545.06,543.78,544.93,4262.0
2025-06-03 14:50:00,544.94,544.94,543.79,544.14,2597.0,544.94,544.94,543.79,544.14,2597.0
2025-06-03 15:00:00,544.5,545.25,544.5,545.19,1268.0,544.5,545.25,544.5,545.19,1268.0
2025-06-03 15:10:00,545.31,545.31,544.66,544.66,751.0,545.31,545.31,544.66,544.66,751.0
2025-06-03 15:20:00,544.9,545.46,544.87,545.46,2247.0,544.9,545.46,544.87,545.46,2247.0
2025-06-03 15:30:00,545.21,545.96,545.21,545.95,2772.0,545.21,545.96,545.21,545.95,2772.0
2025-06-03 15:40:00,545.66,545.66,543.54,543.54,3741.0,545.66,545.66,543.54,543.54,3741.0
2025-06-03 15:50:00,543.41,546.26,543.4,545.77,24469.0,543.41,546.26,543.4,545.77,24469.0
2025-06-04 09:30:00,547.38,548.84,545.57,548.84,2781.0,547.38,548.84,545.57,548.84,2781.0
2025-06-04 09:40:00,546.99,546.99,544.39,544.39,776.0,546.99,546.99,544.39,544.39,776.0
2025-06-04 09:50:00,547.0,547.09,545.63,545.63,400.0,547.0,547.09,545.63,545.63,400.0
2025-06-04 10:00:00,547.1,548.26,545.41,545.41,3172.0,547.1,548.26,545.41,545.41,3172.0
2025-06-04 10:10:00,545.98,549.1,545.98,548.48,4943.0,545.98,549.1,545.98,548.48,4943.0
2025-06-04 10:20:00,549.14,549.16,547.35,548.66,1316.0,549.14,549.16,547.35,548.66,1316.0
2025-06-04 10:30:00,548.6,548.94,548.31,548.37,3965.0,548.6,548.94,548.31,548.37,3965.0
2025-06-04 10:40:00,548.34,548.57,546.34,547.23,17456.0,548.34,548.57,546.34,547.23,17456.0
2025-06-04 10:50:00,546.49,547.65,546.49,547.6,1869.0,546.49,547.65,546.49,547.6,1869.0
2025-06-04 11:00:00,547.07,548.78,547.07,548.6,3902.0,547.07,548.78,547.07,548.6,3902.0
2025-06-04 11:10:00,548.12,548.9,548.12,548.89,3583.0,548.12,548.9,548.12,548.89,3583.0
2025-06-04 11:20:00,548.55,548.89,547.94,548.89,2200.0,548.55,548.89,547.94,548.89,2200.0
2025-06-04 11:30:00,548.62,549.05,548.56,549.05,857.0,548.62,549.05,548.56,549.05,857.0
2025-06-04 11:40:00,549.44,550.5,549.44,550.5,1934.0,549.44,550.5,549.44,550.5,1934.0
2025-06-04 11:50:00,550.67,550.67,549.65,550.07,1806.0,550.67,550.67,549.65,550.07,1806.0
2025-06-04 12:00:00,549.38,549.38,549.3,549.31,200.0,549.38,549.38,549.3,549.31,200.0
2025-06-04 12:10:00,549.02,549.02,548.64,549.01,627.0,549.02,549.02,548.64,549.01,627.0
2025-06-04 12:20:00,549.01,549.01,549.01,549.01,0.0,549.01,549.01,549.01,549.01,0.0
2025-06-04 12:30:00,549.42,549.58,549.24,549.25,939.0,549.42,549.58,549.24,549.25,939.0
2025-06-04 12:40:00,549.34,551.68,549.33,551.68,5970.0,549.34,551.68,549.33,551.68,5970.0
2025-06-04 12:50:00,550.62,551.67,550.62,551.26,1897.0,550.62,551.67,550.62,551.26,1897.0
2025-06-04 13:00:00,551.43,552.16,550.63,550.63,3305.0,551.43,552.16,550.63,550.63,3305.0
2025-06-04 13:10:00,550.83,551.28,550.54,550.91,2078.0,550.83,551.28,550.54,550.91,2078.0
2025-06-04 13:20:00,550.91,551.13,550.46,550.46,1510.0,550.91,551.13,550.46,550.46,1510.0
2025-06-04 13:30:00,550.85,550.85,550.17,550.17,511.0,550.85,550.85,550.17,550.17,511.0
2025-06-04 13:40:00,549.89,550.57,549.83,550.54,2505.0,549.89,550.57,549.83,550.54,2505.0
2025-06-04 13:50:00,550.4,550.41,550.38,550.38,200.0,550.4,550.41,550.38,550.38,200.0
2025-06-04 14:00:00,550.84,550.84,550.14,550.3,1898.0,550.84,550.84,550.14,550.3,1898.0
2025-06-04 14:10:00,550.3,550.74,550.18,550.52,1622.0,550.3,550.74,550.18,550.52,1622.0
2025-06-04 14:20:00,550.52,551.19,550.45,550.45,1570.0,550.52,551.19,550.45,550.45,1570.0
2025-06-04 14:30:00,550.25,550.25,549.33,549.5,3504.0,550.25,550.25,549.33,549.5,3504.0
2025-06-04 14:40:00,549.27,549.27,547.98,549.02,6204.0,549.27,549.27,547.98,549.02,6204.0
2025-06-04 14:50:00,548.79,549.74,548.78,549.3,1200.0,548.79,549.74,548.78,549.3,1200.0
2025-06-04 15:00:00,548.63,549.4,548.62,548.97,961.0,548.63,549.4,548.62,548.97,961.0
2025-06-04 15:10:00,549.57,550.02,549.45,549.68,2375.0,549.57,550.02,549.45,549.68,2375.0
2025-06-04 15:20:00,549.66,549.85,549.4,549.74,3223.0,549.66,549.85,549.4,549.74,3223.0
2025-06-04 15:30:00,549.82,550.34,549.0,550.22,5199.0,549.82,550.34,549.0,550.22,5199.0
2025-06-04 15:40:00,550.37,550.75,550.0,550.14,5760.0,550.37,550.75,550.0,550.14,5760.0
2025-06-04 15:50:00,550.23,550.55,549.39,549.63,24558.0,550.23,550.55,549.39,549.63,24558.0
2025-06-05 09:30:00,551.41,551.93,547.2,549.02,5202.0,551.41,551.93,547.2,549.02,5202.0
2025-06-05 09:40:00,547.79,547.79,546.75,546.75,715.0,547.79,547.79,546.75,546.75,715.0
2025-06-05 09:50:00,547.0,547.0,545.04,545.37,1020.0,547.0,547.0,545.04,545.37,1020.0
2025-06-05 10:00:00,545.63,546.29,544.55,544.55,2443.0,545.63,546.29,544.55,544.55,2443.0
2025-06-05 10:10:00,545.26,545.46,544.52,544.52,1965.0,545.26,545.46,544.52,544.52,1965.0
2025-06-05 10:20:00,545.15,548.7,545.15,546.2,1488.0,545.15,548.7,545.15,546.2,1488.0
2025-06-05 10:30:00,548.2,548.2,545.82,545.89,1485.0,548.2,548.2,545.82,545.89,1485.0
2025-06-05 10:40:00,547.46,547.78,547.25,547.57,2508.0,547.46,547.78,547.25,547.57,2508.0
2025-06-05 10:50:00,547.48,548.82,547.47,548.82,1213.0,547.48,548.82,547.47,548.82,1213.0
2025-06-05 11:00:00,548.83,549.28,548.83,549.05,827.0,548.83,549.28,548.83,549.05,827.0
2025-06-05 11:10:00,548.99,550.15,548.68,550.14,870.0,548.99,550.15,548.68,550.14,870.0
2025-06-05 11:20:00,550.02,550.24,549.82,550.24,1206.0,550.02,550.24,549.82,550.24,1206.0
2025-06-05 11:30:00,550.24,550.24,549.51,549.51,713.0,550.24,550.24,549.51,549.51,713.0
2025-06-05 11:40:00,548.8,549.11,548.79,549.0,300.0,548.8,549.11,548.79,549.0,300.0
2025-06-05 11:50:00,549.16,550.47,549.16,550.47,903.0,549.16,550.47,549.16,550.47,903.0
2025-06-05 12:00:00,551.16,551.64,551.06,551.1,600.0,551.16,551.64,551.06,551.1,600.0
2025-06-05 12:10:00,551.5,551.51,550.27,550.43,2722.0,551.5,551.51,550.27,550.43,2722.0
2025-06-05 12:20:00,550.94,550.94,550.94,550.94,156.0,550.94,550.94,550.94,550.94,156.0
2025-06-05 12:30:00,551.13,551.58,550.43,551.58,900.0,551.13,551.58,550.43,551.58,900.0
2025-06-05 12:40:00,551.03,551.03,549.73,550.08,2046.0,551.03,551.03,549.73,550.08,2046.0
2025-06-05 12:50:00,549.81,550.21,548.62,550.21,2258.0,549.81,550.21,548.62,550.21,2258.0
2025-06-05 13:00:00,550.67,550.75,550.31,550.31,525.0,550.67,550.75,550.31,550.31,525.0
2025-06-05 13:10:00,550.97,551.22,550.97,551.22,400.0,550.97,551.22,550.97,551.22,400.0
2025-06-05 13:20:00,551.24,551.24,550.81,550.86,1497.0,551.24,551.24,550.81,550.86,1497.0
2025-06-05 13:30:00,550.94,551.48,550.94,551.48,200.0,550.94,551.48,550.94,551.48,200.0
2025-06-05 13:40:00,551.3,551.3,551.24,551.24,378.0,551.3,551.3,551.24,551.24,378.0
2025-06-05 13:50:00,551.18,551.18,551.18,551.18,100.0,551.18,551.18,551.18,551.18,100.0
2025-06-05 14:00:00,551.1,551.14,550.8,550.82,700.0,551.1,551.14,550.8,550.82,700.0
2025-06-05 14:10:00,550.26,550.94,549.99,550.0,2162.0,550.26,550.94,549.99,550.0,2162.0
2025-06-05 14:20:00,550.87,551.37,550.74,551.37,446.0,550.87,551.37,550.74,551.37,446.0
2025-06-05 14:30:00,551.38,552.01,551.38,551.7,615.0,551.38,552.01,551.38,551.7,615.0
2025-06-05 14:40:00,551.74,551.74,551.54,551.55,520.0,551.74,551.74,551.54,551.55,520.0
2025-06-05 14:50:00,551.69,551.69,550.56,550.57,943.0,551.69,551.69,550.56,550.57,943.0
2025-06-05 15:00:00,550.29,550.96,550.28,550.96,800.0,550.29,550.96,550.28,550.96,800.0
2025-06-05 15:10:00,551.29,551.29,548.55,548.55,1610.0,551.29,551.29,548.55,548.55,1610.0
2025-06-05 15:20:00,549.02,549.58,548.71,549.37,1107.0,549.02,549.58,548.71,549.37,1107.0
2025-06-05 15:30:00,549.77,550.97,549.77,550.97,1100.0,549.77,550.97,549.77,550.97,1100.0
2025-06-05 15:40:00,550.96,551.14,550.43,550.85,3859.0,550.96,551.14,550.43,550.85,3859.0
2025-06-05 15:50:00,550.58,550.59,549.07,550.08,18371.0,550.58,550.59,549.07,550.08,18371.0
2025-06-06 09:30:00,554.1,554.88,553.3,554.86,2811.0,554.1,554.88,553.3,554.86,2811.0
2025-06-06 09:40:00,552.79,553.8,552.75,553.03,947.0,552.79,553.8,552.75,553.03,947.0
2025-06-06 09:50:00,551.55,551.55,551.52,551.52,710.0,551.55,551.55,551.52,551.52,710.0
2025-06-06 10:00:00,550.2,550.2,548.61,549.26,2651.0,550.2,550.2,548.61,549.26,2651.0
2025-06-06 10:10:00,549.26,550.17,548.04,550.17,1719.0,549.26,550.17,548.04,550.17,1719.0
2025-06-06 10:20:00,550.05,550.38,550.05,550.38,200.0,550.05,550.38,550.05,550.38,200.0
2025-06-06 10:30:00,549.12,550.14,549.12,550.14,500.0,549.12,550.14,549.12,550.14,500.0
2025-06-06 10:40:00,549.52,550.33,549.39,549.94,2285.0,549.52,550.33,549.39,549.94,2285.0
2025-06-06 10:50:00,549.42,550.18,549.42,549.67,1087.0,549.42,550.18,549.42,549.67,1087.0
2025-06-06 11:00:00,550.31,551.18,550.31,551.18,919.0,550.31,551.18,550.31,551.18,919.0
2025-06-06 11:10:00,551.13,551.14,549.49,549.49,703.0,551.13,551.14,549.49,549.49,703.0
2025-06-06 11:20:00,548.29,549.39,547.9,549.34,6984.0,548.29,549.39,547.9,549.34,6984.0
2025-06-06 11:30:00,548.72,549.51,548.71,549.18,1003.0,548.72,549.51,548.71,549.18,1003.0
2025-06-06 11:40:00,548.04,550.4,548.04,550.15,900.0,548.04,550.4,548.04,550.15,900.0
2025-06-06 11:50:00,550.33,550.73,550.33,550.38,800.0,550.33,550.73,550.33,550.38,800.0
2025-06-06 12:00:00,550.81,551.08,550.14,550.56,988.0,550.81,551.08,550.14,550.56,988.0
2025-06-06 12:10:00,549.61,550.7,549.61,549.78,955.0,549.61,550.7,549.61,549.78,955.0
2025-06-06 12:20:00,550.25,550.7,549.83,550.19,1791.0,550.25,550.7,549.83,550.19,1791.0
2025-06-06 12:30:00,550.81,550.87,550.05,550.86,820.0,550.81,550.87,550.05,550.86,820.0
2025-06-06 12:40:00,550.38,550.47,549.5,549.79,1100.0,550.38,550.47,549.5,549.79,1100.0
2025-06-06 12:50:00,549.23,549.75,548.4,549.75,516.0,549.23,549.75,548.4,549.75,516.0
2025-06-06 13:00:00,549.14,549.15,549.14,549.14,150.0,549.14,549.15,549.14,549.14,150.0
2025-06-06 13:10:00,548.37,548.77,548.37,548.76,200.0,548.37,548.77,548.37,548.76,200.0
2025-06-06 13:20:00,549.27,549.69,548.66,548.66,1148.0,549.27,549.69,548.66,548.66,1148.0
2025-06-06 13:30:00,549.07,549.07,549.07,549.07,400.0,549.07,549.07,549.07,549.07,400.0
2025-06-06 13:40:00,549.26,550.07,549.26,549.41,1250.0,549.26,550.07,549.26,549.41,1250.0
2025-06-06 13:50:00,550.0,550.6,550.0,550.19,1398.0,550.0,550.6,550.0,550.19,1398.0
2025-06-06 14:00:00,550.37,551.18,550.37,550.92,1353.0,550.37,551.18,550.37,550.92,1353.0
2025-06-06 14:10:00,551.26,551.29,550.5,551.12,1969.0,551.26,551.29,550.5,551.12,1969.0
2025-06-06 14:20:00,551.22,551.31,550.42,550.42,2067.0,551.22,551.31,550.42,550.42,2067.0
2025-06-06 14:30:00,551.07,551.66,551.07,551.34,4138.0,551.07,551.66,551.07,551.34,4138.0
2025-06-06 14:40:00,551.34,551.34,550.81,550.84,2717.0,551.34,551.34,550.81,550.84,2717.0
2025-06-06 14:50:00,550.63,550.73,550.32,550.34,1000.0,550.63,550.73,550.32,550.34,1000.0
2025-06-06 15:00:00,550.38,551.02,550.38,551.02,2200.0,550.38,551.02,550.38,551.02,2200.0
2025-06-06 15:10:00,550.84,551.02,550.7,550.73,620.0,550.84,551.02,550.7,550.73,620.0
2025-06-06 15:20:00,551.14,551.14,550.34,550.72,2147.0,551.14,551.14,550.34,550.72,2147.0
2025-06-06 15:30:00,551.06,551.33,550.23,550.23,2703.0,551.06,551.33,550.23,550.23,2703.0
2025-06-06 15:40:00,550.06,550.42,550.06,550.06,1672.0,550.06,550.42,550.06,550.06,1672.0
2025-06-06 15:50:00,549.52,551.42,549.52,551.26,12781.0,549.52,551.42,549.52,551.26,12781.0
2025-06-09 09:30:00,554.78,554.78,550.99,551.2,6867.0,554.78,554.78,550.99,551.2,6867.0
2025-06-09 09:40:00,551.2,552.35,550.7,552.04,3337.0,551.2,552.35,550.7,552.04,3337.0
2025-06-09 09:50:00,550.98,552.41,550.88,552.4,726.0,550.98,552.41,550.88,552.4,726.0
2025-06-09 10:00:00,552.4,554.27,552.3,552.56,4102.0,552.4,554.27,552.3,552.56,4102.0
2025-06-09 10:10:00,553.2,553.2,552.16,552.96,723.0,553.2,553.2,552.16,552.96,723.0
2025-06-09 10:20:00,553.04,553.04,552.26,552.26,226.0,553.04,553.04,552.26,552.26,226.0
2025-06-09 10:30:00,552.01,552.01,550.28,551.24,1810.0,552.01,552.01,550.28,551.24,1810.0
2025-06-09 10:40:00,550.36,551.15,549.85,549.85,3877.0,550.36,551.15,549.85,549.85,3877.0
2025-06-09 10:50:00,549.55,551.92,549.42,551.73,1437.0,549.55,551.92,549.42,551.73,1437.0
2025-06-09 11:00:00,551.73,552.66,551.5,551.88,1789.0,551.73,552.66,551.5,551.88,1789.0
2025-06-09 11:10:00,551.35,551.82,551.35,551.36,705.0,551.35,551.82,551.35,551.36,705.0
2025-06-09 11:20:00,551.77,551.86,551.08,551.7,2321.0,551.77,551.86,551.08,551.7,2321.0
2025-06-09 11:30:00,551.79,552.57,551.78,552.57,200.0,551.79,552.57,551.78,552.57,200.0
2025-06-09 11:40:00,553.66,553.88,553.28,553.88,508.0,553.66,553.88,553.28,553.88,508.0
2025-06-09 11:50:00,554.04,554.05,553.66,553.72,616.0,554.04,554.05,553.66,553.72,616.0
2025-06-09 12:00:00,553.5,553.81,553.5,553.81,970.0,553.5,553.81,553.5,553.81,970.0
2025-06-09 12:10:00,553.81,554.74,553.81,554.74,1500.0,553.81,554.74,553.81,554.74,1500.0
2025-06-09 12:20:00,554.93,554.93,554.32,554.72,1085.0,554.93,554.93,554.32,554.72,1085.0
2025-06-09 12:30:00,554.96,555.54,554.81,555.54,2473.0,554.96,555.54,554.81,555.54,2473.0
2025-06-09 12:40:00,556.23,556.23,555.74,556.23,7456.0,556.23,556.23,555.74,556.23,7456.0
2025-06-09 12:50:00,556.23,556.26,556.08,556.09,516.0,556.23,556.26,556.08,556.09,516.0
2025-06-09 13:00:00,556.08,556.29,555.54,555.76,1694.0,556.08,556.29,555.54,555.76,1694.0
2025-06-09 13:10:00,555.47,556.04,555.46,556.04,1205.0,555.47,556.04,555.46,556.04,1205.0
2025-06-09 13:20:00,555.91,557.29,555.91,557.14,1404.0,555.91,557.29,555.91,557.14,1404.0
2025-06-09 13:30:00,557.7,557.7,557.43,557.54,400.0,557.7,557.7,557.43,557.54,400.0
2025-06-09 13:40:00,557.03,557.04,556.7,556.7,1200.0,557.03,557.04,556.7,556.7,1200.0
2025-06-09 13:50:00,556.98,557.6,556.76,556.76,1400.0,556.98,557.6,556.76,556.76,1400.0
2025-06-09 14:00:00,556.6,556.6,556.46,556.46,648.0,556.6,556.6,556.46,556.46,648.0
2025-06-09 14:10:00,557.32,557.58,557.32,557.42,907.0,557.32,557.58,557.32,557.42,907.0
2025-06-09 14:20:00,557.24,557.24,557.15,557.15,300.0,557.24,557.24,557.15,557.15,300.0
2025-06-09 14:30:00,557.1,557.19,556.62,556.67,847.0,557.1,557.19,556.62,556.67,847.0
2025-06-09 14:40:00,556.36,556.69,556.35,556.6,600.0,556.36,556.69,556.35,556.6,600.0
2025-06-09 14:50:00,556.6,557.84,556.51,557.32,1340.0,556.6,557.84,556.51,557.32,1340.0
2025-06-09 15:00:00,556.91,557.01,556.85,557.01,801.0,556.91,557.01,556.85,557.01,801.0
2025-06-09 15:10:00,556.66,556.79,556.39,556.39,600.0,556.66,556.79,556.39,556.39,600.0
2025-06-09 15:20:00,556.42,556.66,556.28,556.66,1630.0,556.42,556.66,556.28,556.66,1630.0
2025-06-09 15:30:00,556.38,556.38,554.49,554.49,2155.0,556.38,556.38,554.49,554.49,2155.0
2025-06-09 15:40:00,554.31,555.2,554.3,555.06,2365.0,554.31,555.2,554.3,555.06,2365.0
2025-06-09 15:50:00,554.92,555.68,554.56,554.69,10858.0,554.92,555.68,554.56,554.69,10858.0
2025-06-10 09:30:00,555.0,555.0,550.68,553.14,8915.0,555.0,555.0,550.68,553.14,8915.0
2025-06-10 09:40:00,552.46,555.0,552.41,555.0,1842.0,552.46,555.0,552.41,555.0,1842.0
2025-06-10 09:50:00,554.46,557.13,554.46,557.12,470.0,554.46,557.13,554.46,557.12,470.0
2025-06-10 10:00:00,556.34,556.34,554.29,555.15,3333.0,556.34,556.34,554.29,555.15,3333.0
2025-06-10 10:10:00,556.0,557.97,556.0,557.23,4413.0,556.0,557.97,556.0,557.23,4413.0
2025-06-10 10:20:00,557.19,558.55,556.82,556.99,2035.0,557.19,558.55,556.82,556.99,2035.0
2025-06-10 10:30:00,556.78,556.78,556.18,556.21,500.0,556.78,556.78,556.18,556.21,500.0
2025-06-10 10:40:00,557.06,557.36,556.91,557.18,1698.0,557.06,557.36,556.91,557.18,1698.0
2025-06-10 10:50:00,556.22,557.05,555.79,556.38,2705.0,556.22,557.05,555.79,556.38,2705.0
2025-06-10 11:00:00,556.51,556.52,554.55,554.97,3275.0,556.51,556.52,554.55,554.97,3275.0
2025-06-10 11:10:00,554.96,554.96,554.96,554.96,100.0,554.96,554.96,554.96,554.96,100.0
2025-06-10 11:20:00,554.48,555.06,554.48,554.7,820.0,554.48,555.06,554.48,554.7,820.0
2025-06-10 11:30:00,554.71,554.91,553.2,554.65,2788.0,554.71,554.91,553.2,554.65,2788.0
2025-06-10 11:40:00,555.06,555.06,554.34,555.04,1079.0,555.06,555.06,554.34,555.04,1079.0
2025-06-10 11:50:00,554.19,554.45,554.19,554.44,684.0,554.19,554.45,554.19,554.44,684.0
2025-06-10 12:00:00,554.92,555.14,554.9,554.92,1515.0,554.92,555.14,554.9,554.92,1515.0
2025-06-10 12:10:00,554.89,555.07,554.27,554.27,3995.0,554.89,555.07,554.27,554.27,3995.0
2025-06-10 12:20:00,554.27,554.27,553.65,553.93,400.0,554.27,554.27,553.65,553.93,400.0
2025-06-10 12:30:00,553.97,554.3,553.58,554.3,1603.0,553.97,554.3,553.58,554.3,1603.0
2025-06-10 12:40:00,553.51,554.34,553.31,554.34,1730.0,553.51,554.34,553.31,554.34,1730.0
2025-06-10 12:50:00,554.35,554.71,554.3,554.71,711.0,554.35,554.71,554.3,554.71,711.0
2025-06-10 13:00:00,554.32,554.32,553.9,553.9,301.0,554.32,554.32,553.9,553.9,301.0
2025-06-10 13:10:00,554.66,555.15,554.51,554.51,1128.0,554.66,555.15,554.51,554.51,1128.0
2025-06-10 13:20:00,554.51,554.52,554.15,554.15,452.0,554.51,554.52,554.15,554.15,452.0
2025-06-10 13:30:00,554.19,554.92,554.18,554.75,804.0,554.19,554.92,554.18,554.75,804.0
2025-06-10 13:40:00,554.33,554.33,553.72,553.72,523.0,554.33,554.33,553.72,553.72,523.0
2025-06-10 13:50:00,554.07,554.18,553.73,554.18,1845.0,554.07,554.18,553.73,554.18,1845.0
2025-06-10 14:00:00,553.41,554.14,553.41,553.5,1000.0,553.41,554.14,553.41,553.5,1000.0
2025-06-10 14:10:00,553.0,553.43,552.78,552.78,479.0,553.0,553.43,552.78,552.78,479.0
2025-06-10 14:20:00,552.71,553.0,552.38,552.38,1304.0,552.71,553.0,552.38,552.38,1304.0
2025-06-10 14:30:00,552.69,553.2,552.69,553.2,1243.0,552.69,553.2,552.69,553.2,1243.0
2025-06-10 14:40:00,553.2,553.2,552.75,552.75,700.0,553.2,553.2,552.75,552.75,700.0
2025-06-10 14:50:00,552.75,554.13,552.75,554.08,6498.0,552.75,554.13,552.75,554.08,6498.0
2025-06-10 15:00:00,554.44,554.84,554.19,554.34,1025.0,554.44,554.84,554.19,554.34,1025.0
2025-06-10 15:10:00,554.22,554.7,554.05,554.51,1823.0,554.22,554.7,554.05,554.51,1823.0
2025-06-10 15:20:00,554.21,554.27,554.04,554.26,500.0,554.21,554.27,554.04,554.26,500.0
2025-06-10 15:30:00,554.26,554.45,553.23,553.23,2174.0,554.26,554.45,553.23,553.23,2174.0
2025-06-10 15:40:00,553.5,553.5,552.92,553.21,3551.0,553.5,553.5,552.92,553.21,3551.0
2025-06-10 15:50:00,552.93,554.61,552.9,554.17,10058.0,552.93,554.61,552.9,554.17,10058.0
2025-06-11 09:30:00,555.11,555.61,549.67,551.0,8724.0,555.11,555.61,549.67,551.0,8724.0
2025-06-11 09:40:00,549.65,551.73,549.65,551.73,1207.0,549.65,551.73,549.65,551.73,1207.0
2025-06-11 09:50:00,551.66,552.95,551.53,552.95,934.0,551.66,552.95,551.53,552.95,934.0
2025-06-11 10:00:00,551.8,552.12,550.73,551.34,3848.0,551.8,552.12,550.73,551.34,3848.0
2025-06-11 10:10:00,551.34,552.45,549.96,552.23,7986.0,551.34,552.45,549.96,552.23,7986.0
2025-06-11 10:20:00,552.23,553.65,552.18,553.45,4317.0,552.23,553.65,552.18,553.45,4317.0
2025-06-11 10:30:00,553.45,553.7,553.15,553.7,4149.0,553.45,553.7,553.15,553.7,4149.0
2025-06-11 10:40:00,553.82,555.92,553.82,555.92,1543.0,553.82,555.92,553.82,555.92,1543.0
2025-06-11 10:50:00,556.0,556.0,554.97,555.01,400.0,556.0,556.0,554.97,555.01,400.0
2025-06-11 11:00:00,555.77,556.76,555.77,556.22,1117.0,555.77,556.76,555.77,556.22,1117.0
2025-06-11 11:10:00,555.47,557.09,555.47,557.09,1006.0,555.47,557.09,555.47,557.09,1006.0
2025-06-11 11:20:00,556.84,556.84,556.09,556.47,500.0,556.84,556.84,556.09,556.47,500.0
2025-06-11 11:30:00,556.3,556.51,555.9,556.5,1410.0,556.3,556.51,555.9,556.5,1410.0
2025-06-11 11:40:00,556.91,556.92,555.98,555.98,513.0,556.91,556.92,555.98,555.98,513.0
2025-06-11 11:50:00,556.21,557.05,556.21,556.54,2393.0,556.21,557.05,556.21,556.54,2393.0
2025-06-11 12:00:00,556.01,556.01,554.64,554.64,1640.0,556.01,556.01,554.64,554.64,1640.0
2025-06-11 12:10:00,554.93,555.76,554.71,555.23,1189.0,554.93,555.76,554.71,555.23,1189.0
2025-06-11 12:20:00,554.55,556.16,554.45,556.16,847.0,554.55,556.16,554.45,556.16,847.0
2025-06-11 12:30:00,556.15,556.16,554.89,554.96,831.0,556.15,556.16,554.89,554.96,831.0
2025-06-11 12:40:00,555.12,555.81,555.12,555.81,1740.0,555.12,555.81,555.12,555.81,1740.0
2025-06-11 12:50:00,555.7,556.16,555.26,556.07,1615.0,555.7,556.16,555.26,556.07,1615.0
2025-06-11 13:00:00,556.03,556.5,555.71,555.71,976.0,556.03,556.5,555.71,555.71,976.0
2025-06-11 13:10:00,555.88,556.09,555.27,555.27,2633.0,555.88,556.09,555.27,555.27,2633.0
2025-06-11 13:20:00,555.68,556.28,555.68,556.24,1528.0,555.68,556.28,555.68,556.24,1528.0
2025-06-11 13:30:00,556.13,556.13,555.79,556.06,1200.0,556.13,556.13,555.79,556.06,1200.0
2025-06-11 13:40:00,556.6,556.6,555.22,555.53,2379.0,556.6,556.6,555.22,555.53,2379.0
2025-06-11 13:50:00,555.41,555.47,554.8,554.8,840.0,555.41,555.47,554.8,554.8,840.0
2025-06-11 14:00:00,554.7,554.7,552.03,552.03,6597.0,554.7,554.7,552.03,552.03,6597.0
2025-06-11 14:10:00,552.27,552.47,549.82,550.46,4399.0,552.27,552.47,549.82,550.46,4399.0
2025-06-11 14:20:00,549.54,549.6,548.69,548.81,2159.0,549.54,549.6,548.69,548.81,2159.0
2025-06-11 14:30:00,548.9,550.25,548.9,549.97,3113.0,548.9,550.25,548.9,549.97,3113.0
2025-06-11 14:40:00,549.22,549.95,549.1,549.28,800.0,549.22,549.95,549.1,549.28,800.0
2025-06-11 14:50:00,549.76,549.76,548.11,548.11,1100.0,549.76,549.76,548.11,548.11,1100.0
2025-06-11 15:00:00,547.32,548.33,547.31,548.33,1682.0,547.32,548.33,547.31,548.33,1682.0
2025-06-11 15:10:00,548.73,548.73,547.93,548.0,903.0,548.73,548.73,547.93,548.0,903.0
2025-06-11 15:20:00,547.08,547.8,546.52,546.9,5308.0,547.08,547.8,546.52,546.9,5308.0
2025-06-11 15:30:00,546.64,546.65,543.93,544.5,5202.0,546.64,546.65,543.93,544.5,5202.0
2025-06-11 15:40:00,544.38,545.19,544.16,544.16,4220.0,544.38,545.19,544.16,544.16,4220.0
2025-06-11 15:50:00,544.51,546.97,544.51,546.2,26205.0,544.51,546.97,544.51,546.2,26205.0
2025-06-12 09:30:00,544.01,545.34,541.0,544.11,11370.0,544.01,545.34,541.0,544.11,11370.0
2025-06-12 09:40:00,543.34,545.57,543.34,544.88,877.0,543.34,545.57,543.34,544.88,877.0
2025-06-12 09:50:00,548.98,548.98,545.78,546.91,846.0,548.98,548.98,545.78,546.91,846.0
2025-06-12 10:00:00,547.74,550.36,547.34,550.08,1554.0,547.74,550.36,547.34,550.08,1554.0
2025-06-12 10:10:00,548.79,549.52,548.79,549.52,248.0,548.79,549.52,548.79,549.52,248.0
2025-06-12 10:20:00,550.48,550.62,550.47,550.62,400.0,550.48,550.62,550.47,550.62,400.0
2025-06-12 10:30:00,550.54,551.25,550.33,551.25,768.0,550.54,551.25,550.33,551.25,768.0
2025-06-12 10:40:00,551.95,551.95,550.77,550.77,429.0,551.95,551.95,550.77,550.77,429.0
2025-06-12 10:50:00,551.38,551.42,551.08,551.31,483.0,551.38,551.42,551.08,551.31,483.0
2025-06-12 11:00:00,551.9,551.91,550.33,550.33,646.0,551.9,551.91,550.33,550.33,646.0
2025-06-12 11:10:00,550.26,551.37,550.26,551.37,1550.0,550.26,551.37,550.26,551.37,1550.0
2025-06-12 11:20:00,551.32,552.43,550.87,552.43,2002.0,551.32,552.43,550.87,552.43,2002.0
2025-06-12 11:30:00,552.4,553.15,551.8,551.8,2015.0,552.4,553.15,551.8,551.8,2015.0
2025-06-12 11:40:00,551.54,551.54,550.36,550.48,1844.0,551.54,551.54,550.36,550.48,1844.0
2025-06-12 11:50:00,550.69,551.24,550.39,551.24,3394.0,550.69,551.24,550.39,551.24,3394.0
2025-06-12 12:00:00,551.74,551.95,551.5,551.95,1354.0,551.74,551.95,551.5,551.95,1354.0
2025-06-12 12:10:00,552.38,552.38,551.6,551.61,1028.0,552.38,552.38,551.6,551.61,1028.0
2025-06-12 12:20:00,551.66,552.08,551.66,551.82,1154.0,551.66,552.08,551.66,551.82,1154.0
2025-06-12 12:30:00,551.27,552.44,551.2,552.21,2076.0,551.27,552.44,551.2,552.21,2076.0
2025-06-12 12:40:00,552.19,552.19,552.19,552.19,100.0,552.19,552.19,552.19,552.19,100.0
2025-06-12 12:50:00,552.41,552.69,552.2,552.49,596.0,552.41,552.69,552.2,552.49,596.0
2025-06-12 13:00:00,552.72,553.48,552.71,552.86,562.0,552.72,553.48,552.71,552.86,562.0
2025-06-12 13:10:00,553.16,553.54,552.95,553.54,620.0,553.16,553.54,552.95,553.54,620.0
2025-06-12 13:20:00,553.15,553.57,552.9,552.9,1204.0,553.15,553.57,552.9,552.9,1204.0
2025-06-12 13:30:00,553.66,553.79,553.66,553.79,300.0,553.66,553.79,553.66,553.79,300.0
2025-06-12 13:40:00,553.6,553.92,553.07,553.65,2802.0,553.6,553.92,553.07,553.65,2802.0
2025-06-12 13:50:00,553.15,553.22,553.15,553.22,200.0,553.15,553.22,553.15,553.22,200.0
2025-06-12 14:00:00,553.5,553.75,553.05,553.38,1638.0,553.5,553.75,553.05,553.38,1638.0
2025-06-12 14:10:00,552.92,553.22,552.69,553.19,829.0,552.92,553.22,552.69,553.19,829.0
2025-06-12 14:20:00,552.53,552.6,552.13,552.13,956.0,552.53,552.6,552.13,552.13,956.0
2025-06-12 14:30:00,552.43,552.43,552.39,552.39,337.0,552.43,552.43,552.39,552.39,337.0
2025-06-12 14:40:00,552.12,552.37,552.06,552.37,1027.0,552.12,552.37,552.06,552.37,1027.0
2025-06-12 14:50:00,552.39,552.4,551.77,552.08,682.0,552.39,552.4,551.77,552.08,682.0
2025-06-12 15:00:00,552.34,552.37,551.91,551.91,681.0,552.34,552.37,551.91,551.91,681.0
2025-06-12 15:10:00,551.96,552.29,551.75,551.75,1020.0,551.96,552.29,551.75,551.75,1020.0
2025-06-12 15:20:00,551.87,551.88,551.05,551.06,2561.0,551.87,551.88,551.05,551.06,2561.0
2025-06-12 15:30:00,551.12,551.48,551.02,551.19,2886.0,551.12,551.48,551.02,551.19,2886.0
2025-06-12 15:40:00,551.13,551.48,551.12,551.46,1606.0,551.13,551.48,551.12,551.46,1606.0
2025-06-12 15:50:00,551.12,553.02,551.12,552.84,8720.0,551.12,553.02,551.12,552.84,8720.0
2025-06-13 09:30:00,548.47,548.69,543.36,548.19,2954.0,548.47,548.69,543.36,548.19,2954.0
2025-06-13 09:40:00,548.02,548.26,544.49,544.49,3746.0,548.02,548.26,544.49,544.49,3746.0
2025-06-13 09:50:00,545.34,545.69,544.87,545.34,2935.0,545.34,545.69,544.87,545.34,2935.0
2025-06-13 10:00:00,545.36,546.66,544.53,546.66,5982.0,545.36,546.66,544.53,546.66,5982.0
2025-06-13 10:10:00,547.23,547.76,546.02,546.89,2827.0,547.23,547.76,546.02,546.89,2827.0
2025-06-13 10:20:00,545.76,545.96,544.05,544.05,1445.0,545.76,545.96,544.05,544.05,1445.0
2025-06-13 10:30:00,543.4,544.77,542.83,544.29,4376.0,543.4,544.77,542.83,544.29,4376.0
2025-06-13 10:40:00,544.82,545.29,542.68,542.69,2061.0,544.82,545.29,542.68,542.69,2061.0
2025-06-13 10:50:00,542.98,545.2,542.56,545.2,4000.0,542.98,545.2,542.56,545.2,4000.0
2025-06-13 11:00:00,545.84,545.84,545.84,545.84,100.0,545.84,545.84,545.84,545.84,100.0
2025-06-13 11:10:00,545.53,546.22,545.53,546.17,1300.0,545.53,546.22,545.53,546.17,1300.0
2025-06-13 11:20:00,546.83,547.44,546.82,546.93,892.0,546.83,547.44,546.82,546.93,892.0
2025-06-13 11:30:00,547.02,547.87,547.02,547.74,1769.0,547.02,547.87,547.02,547.74,1769.0
2025-06-13 11:40:00,548.2,548.8,548.2,548.8,300.0,548.2,548.8,548.2,548.8,300.0
2025-06-13 11:50:00,548.41,549.03,548.25,548.5,1707.0,548.41,549.03,548.25,548.5,1707.0
2025-06-13 12:00:00,548.45,548.73,548.35,548.73,429.0,548.45,548.73,548.35,548.73,429.0
2025-06-13 12:10:00,549.19,549.19,549.19,549.19,100.0,549.19,549.19,549.19,549.19,100.0
2025-06-13 12:20:00,548.89,549.41,548.26,548.26,1658.0,548.89,549.41,548.26,548.26,1658.0
2025-06-13 12:30:00,548.87,548.87,547.69,547.69,839.0,548.87,548.87,547.69,547.69,839.0
2025-06-13 12:40:00,547.69,547.98,546.78,546.97,1960.0,547.69,547.98,546.78,546.97,1960.0
2025-06-13 12:50:00,547.3,548.14,547.3,548.14,300.0,547.3,548.14,547.3,548.14,300.0
2025-06-13 13:00:00,547.8,548.0,547.8,548.0,200.0,547.8,548.0,547.8,548.0,200.0
2025-06-13 13:10:00,546.59,547.15,546.59,546.7,401.0,546.59,547.15,546.59,546.7,401.0
2025-06-13 13:20:00,547.34,547.34,546.94,546.95,400.0,547.34,547.34,546.94,546.95,400.0
2025-06-13 13:30:00,546.55,546.55,545.29,545.29,764.0,546.55,546.55,545.29,545.29,764.0
2025-06-13 13:40:00,545.28,545.63,545.12,545.35,900.0,545.28,545.63,545.12,545.35,900.0
2025-06-13 13:50:00,545.29,545.93,545.28,545.46,1191.0,545.29,545.93,545.28,545.46,1191.0
2025-06-13 14:00:00,545.48,545.48,543.73,543.74,1026.0,545.48,545.48,543.73,543.74,1026.0
2025-06-13 14:10:00,543.09,543.09,543.09,543.09,100.0,543.09,543.09,543.09,543.09,100.0
2025-06-13 14:20:00,542.74,542.75,541.64,541.64,612.0,542.74,542.75,541.64,541.64,612.0
2025-06-13 14:30:00,541.91,541.91,540.69,540.69,500.0,541.91,541.91,540.69,540.69,500.0
2025-06-13 14:40:00,540.3,541.61,540.3,541.61,5310.0,540.3,541.61,540.3,541.61,5310.0
2025-06-13 14:50:00,541.72,542.59,541.72,542.45,700.0,541.72,542.59,541.72,542.45,700.0
2025-06-13 15:00:00,542.36,542.82,541.63,542.82,600.0,542.36,542.82,541.63,542.82,600.0
2025-06-13 15:10:00,542.72,542.79,542.62,542.79,300.0,542.72,542.79,542.62,542.79,300.0
2025-06-13 15:20:00,542.55,542.55,541.18,541.18,1286.0,542.55,542.55,541.18,541.18,1286.0
2025-06-13 15:30:00,541.08,541.52,540.76,541.23,3999.0,541.08,541.52,540.76,541.23,3999.0
2025-06-13 15:40:00,541.12,541.73,540.73,541.69,2891.0,541.12,541.73,540.73,541.69,2891.0
2025-06-13 15:50:00,541.76,542.35,541.39,542.27,15867.0,541.76,542.35,541.39,542.27,15867.0
2025-06-16 09:30:00,540.41,545.92,540.2,540.8,6726.0,540.41,545.92,540.2,540.8,6726.0
2025-06-16 09:40:00,540.58,543.14,540.58,542.95,658.0,540.58,543.14,540.58,542.95,658.0
2025-06-16 09:50:00,542.38,544.28,542.12,544.28,1600.0,542.38,544.28,542.12,544.28,1600.0
2025-06-16 10:00:00,543.62,546.19,543.37,546.19,969.0,543.62,546.19,543.37,546.19,969.0
2025-06-16 10:10:00,545.43,546.18,545.3,546.05,1704.0,545.43,546.18,545.3,546.05,1704.0
2025-06-16 10:20:00,544.99,545.15,541.97,542.69,2323.0,544.99,545.15,541.97,542.69,2323.0
2025-06-16 10:30:00,543.25,545.8,543.25,544.99,3227.0,543.25,545.8,543.25,544.99,3227.0
2025-06-16 10:40:00,544.06,546.16,544.05,546.09,2892.0,544.06,546.16,544.05,546.09,2892.0
2025-06-16 10:50:00,546.48,546.8,544.74,544.75,4066.0,546.48,546.8,544.74,544.75,4066.0
2025-06-16 11:00:00,544.37,544.37,543.39,543.76,1004.0,544.37,544.37,543.39,543.76,1004.0
2025-06-16 11:10:00,544.0,545.2,544.0,544.61,721.0,544.0,545.2,544.0,544.61,721.0
2025-06-16 11:20:00,544.61,545.07,544.0,544.25,1301.0,544.61,545.07,544.0,544.25,1301.0
2025-06-16 11:30:00,544.04,544.05,543.36,543.37,993.0,544.04,544.05,543.36,543.37,993.0
2025-06-16 11:40:00,543.5,543.51,543.1,543.42,715.0,543.5,543.51,543.1,543.42,715.0
2025-06-16 11:50:00,543.1,543.27,542.06,542.06,764.0,543.1,543.27,542.06,542.06,764.0
2025-06-16 12:00:00,542.1,542.66,541.79,542.66,2141.0,542.1,542.66,541.79,542.66,2141.0
2025-06-16 12:10:00,542.82,544.03,542.81,543.56,1041.0,542.82,544.03,542.81,543.56,1041.0
2025-06-16 12:20:00,543.46,543.47,543.06,543.45,1600.0,543.46,543.47,543.06,543.45,1600.0
2025-06-16 12:30:00,542.96,543.26,542.96,543.02,594.0,542.96,543.26,542.96,543.02,594.0
2025-06-16 12:40:00,542.74,542.89,542.47,542.49,2813.0,542.74,542.89,542.47,542.49,2813.0
2025-06-16 12:50:00,542.48,543.07,542.0,542.0,1507.0,542.48,543.07,542.0,542.0,1507.0
2025-06-16 13:00:00,541.97,542.4,541.97,542.4,500.0,541.97,542.4,541.97,542.4,500.0
2025-06-16 13:10:00,542.58,543.07,542.56,542.96,1010.0,542.58,543.07,542.56,542.96,1010.0
2025-06-16 13:20:00,542.9,543.48,542.86,543.3,2079.0,542.9,543.48,542.86,543.3,2079.0
2025-06-16 13:30:00,543.27,543.34,543.27,543.33,507.0,543.27,543.34,543.27,543.33,507.0
2025-06-16 13:40:00,543.53,543.53,543.43,543.44,321.0,543.53,543.53,543.43,543.44,321.0
2025-06-16 13:50:00,543.63,543.64,541.96,541.96,1100.0,543.63,543.64,541.96,541.96,1100.0
2025-06-16 14:00:00,541.96,542.96,541.85,542.54,3554.0,541.96,542.96,541.85,542.54,3554.0
2025-06-16 14:10:00,542.72,543.03,542.71,542.88,1662.0,542.72,543.03,542.71,542.88,1662.0
2025-06-16 14:20:00,543.12,543.4,542.82,542.83,1474.0,543.12,543.4,542.82,542.83,1474.0
2025-06-16 14:30:00,542.76,542.76,542.49,542.5,437.0,542.76,542.76,542.49,542.5,437.0
2025-06-16 14:40:00,542.5,542.5,542.5,542.5,0.0,542.5,542.5,542.5,542.5,0.0
2025-06-16 14:50:00,542.07,542.85,542.06,542.64,1768.0,542.07,542.85,542.06,542.64,1768.0
2025-06-16 15:00:00,542.57,542.66,541.76,541.8,1920.0,542.57,542.66,541.76,541.8,1920.0
2025-06-16 15:10:00,541.81,542.44,541.74,542.44,2988.0,541.81,542.44,541.74,542.44,2988.0
2025-06-16 15:20:00,542.38,542.91,541.3,541.32,6804.0,542.38,542.91,541.3,541.32,6804.0
2025-06-16 15:30:00,541.18,541.31,540.6,541.02,3972.0,541.18,541.31,540.6,541.02,3972.0
2025-06-16 15:40:00,540.9,541.76,540.87,541.26,5381.0,540.9,541.76,540.87,541.26,5381.0
2025-06-16 15:50:00,540.97,542.85,540.93,542.81,26236.0,540.97,542.85,540.93,542.81,26236.0
2025-06-17 09:30:00,540.38,542.53,540.38,541.61,3117.0,540.38,542.53,540.38,541.61,3117.0
2025-06-17 09:40:00,542.27,542.93,540.33,542.93,2703.0,542.27,542.93,540.33,542.93,2703.0
2025-06-17 09:50:00,542.06,543.25,541.53,543.25,423.0,542.06,543.25,541.53,543.25,423.0
2025-06-17 10:00:00,542.46,543.46,542.25,542.25,2986.0,542.46,543.46,542.25,542.25,2986.0
2025-06-17 10:10:00,542.71,542.71,541.42,541.43,2117.0,542.71,542.71,541.42,541.43,2117.0
2025-06-17 10:20:00,541.68,544.15,541.67,544.15,1439.0,541.68,544.15,541.67,544.15,1439.0
2025-06-17 10:30:00,544.15,544.18,543.64,543.64,1657.0,544.15,544.18,543.64,543.64,1657.0
2025-06-17 10:40:00,543.39,543.71,543.03,543.26,923.0,543.39,543.71,543.03,543.26,923.0
2025-06-17 10:50:00,543.7,544.04,543.48,543.53,1037.0,543.7,544.04,543.48,543.53,1037.0
2025-06-17 11:00:00,544.74,545.22,544.44,545.13,1126.0,544.74,545.22,544.44,545.13,1126.0
2025-06-17 11:10:00,544.96,544.96,544.19,544.68,1105.0,544.96,544.96,544.19,544.68,1105.0
2025-06-17 11:20:00,544.73,544.73,543.69,543.71,2023.0,544.73,544.73,543.69,543.71,2023.0
2025-06-17 11:30:00,543.61,544.4,543.34,544.4,1540.0,543.61,544.4,543.34,544.4,1540.0
2025-06-17 11:40:00,544.28,544.94,544.28,544.34,1303.0,544.28,544.94,544.28,544.34,1303.0
2025-06-17 11:50:00,544.49,544.49,543.53,543.53,695.0,544.49,544.49,543.53,543.53,695.0
2025-06-17 12:00:00,543.57,544.43,543.56,543.98,999.0,543.57,544.43,543.56,543.98,999.0
2025-06-17 12:10:00,544.65,544.67,544.23,544.24,1000.0,544.65,544.67,544.23,544.24,1000.0
2025-06-17 12:20:00,544.24,544.37,544.01,544.37,363.0,544.24,544.37,544.01,544.37,363.0
2025-06-17 12:30:00,544.13,544.68,544.13,544.46,600.0,544.13,544.68,544.13,544.46,600.0
2025-06-17 12:40:00,544.59,544.72,543.97,544.71,1144.0,544.59,544.72,543.97,544.71,1144.0
2025-06-17 12:50:00,544.91,545.43,544.49,544.5,1313.0,544.91,545.43,544.49,544.5,1313.0
2025-06-17 13:00:00,544.49,544.49,544.03,544.03,374.0,544.49,544.49,544.03,544.03,374.0
2025-06-17 13:10:00,544.28,544.28,543.74,543.74,1108.0,544.28,544.28,543.74,543.74,1108.0
2025-06-17 13:20:00,543.06,543.06,541.89,541.89,1442.0,543.06,543.06,541.89,541.89,1442.0
2025-06-17 13:30:00,541.83,542.63,541.82,542.63,1027.0,541.83,542.63,541.82,542.63,1027.0
2025-06-17 13:40:00,542.14,542.32,541.37,541.58,1618.0,542.14,542.32,541.37,541.58,1618.0
2025-06-17 13:50:00,541.24,542.53,540.95,542.53,1205.0,541.24,542.53,540.95,542.53,1205.0
2025-06-17 14:00:00,541.76,542.29,541.75,542.29,350.0,541.76,542.29,541.75,542.29,350.0
2025-06-17 14:10:00,541.77,541.77,541.18,541.18,505.0,541.77,541.77,541.18,541.18,505.0
2025-06-17 14:20:00,541.07,541.33,540.65,541.33,932.0,541.07,541.33,540.65,541.33,932.0
2025-06-17 14:30:00,541.65,541.68,541.65,541.68,200.0,541.65,541.68,541.65,541.68,200.0
2025-06-17 14:40:00,541.33,541.45,540.66,541.44,1514.0,541.33,541.45,540.66,541.44,1514.0
2025-06-17 14:50:00,541.27,541.53,541.25,541.4,500.0,541.27,541.53,541.25,541.4,500.0
2025-06-17 15:00:00,541.18,541.6,540.58,540.59,648.0,541.18,541.6,540.58,540.59,648.0
2025-06-17 15:10:00,540.81,541.15,540.48,540.48,1110.0,540.81,541.15,540.48,540.48,1110.0
2025-06-17 15:20:00,540.83,540.96,540.43,540.96,2451.0,540.83,540.96,540.43,540.96,2451.0
2025-06-17 15:30:00,540.81,541.01,540.38,540.39,731.0,540.81,541.01,540.38,540.39,731.0
2025-06-17 15:40:00,540.35,540.57,539.89,540.57,2503.0,540.35,540.57,539.89,540.57,2503.0
2025-06-17 15:50:00,540.57,541.79,540.56,541.38,11825.0,540.57,541.79,540.56,541.38,11825.0
2025-06-18 09:30:00,537.69,540.85,536.53,538.69,4283.0,537.69,540.85,536.53,538.69,4283.0
2025-06-18 09:40:00,539.92,541.76,539.51,541.75,1293.0,539.92,541.76,539.51,541.75,1293.0
2025-06-18 09:50:00,542.5,544.44,542.33,542.55,1409.0,542.5,544.44,542.33,542.55,1409.0
2025-06-18 10:00:00,542.52,543.44,542.52,542.95,693.0,542.52,543.44,542.52,542.95,693.0
2025-06-18 10:10:00,542.79,544.01,542.74,543.82,3372.0,542.79,544.01,542.74,543.82,3372.0
2025-06-18 10:20:00,543.99,546.02,543.98,545.11,1494.0,543.99,546.02,543.98,545.11,1494.0
2025-06-18 10:30:00,544.97,545.33,542.83,542.83,1323.0,544.97,545.33,542.83,542.83,1323.0
2025-06-18 10:40:00,542.3,544.35,542.13,543.36,4297.0,542.3,544.35,542.13,543.36,4297.0
2025-06-18 10:50:00,542.83,543.47,542.61,543.35,1517.0,542.83,543.47,542.61,543.35,1517.0
2025-06-18 11:00:00,543.93,544.87,542.91,544.32,3316.0,543.93,544.87,542.91,544.32,3316.0
2025-06-18 11:10:00,544.27,545.0,543.8,544.14,1668.0,544.27,545.0,543.8,544.14,1668.0
2025-06-18 11:20:00,543.69,543.69,542.42,542.42,506.0,543.69,543.69,542.42,542.42,506.0
2025-06-18 11:30:00,543.01,543.06,541.95,541.99,1344.0,543.01,543.06,541.95,541.99,1344.0
2025-06-18 11:40:00,541.99,543.4,541.39,543.4,1746.0,541.99,543.4,541.39,543.4,1746.0
2025-06-18 11:50:00,543.56,543.56,542.31,542.55,709.0,543.56,543.56,542.31,542.55,709.0
2025-06-18 12:00:00,541.9,542.99,541.9,542.99,1600.0,541.9,542.99,541.9,542.99,1600.0
2025-06-18 12:10:00,542.95,542.95,542.18,542.18,776.0,542.95,542.95,542.18,542.18,776.0
2025-06-18 12:20:00,541.88,541.88,541.15,541.15,200.0,541.88,541.88,541.15,541.15,200.0
2025-06-18 12:30:00,541.54,542.74,541.53,542.23,1253.0,541.54,542.74,541.53,542.23,1253.0
2025-06-18 12:40:00,542.04,542.04,541.75,541.75,943.0,542.04,542.04,541.75,541.75,943.0
2025-06-18 12:50:00,542.23,542.27,541.8,542.26,500.0,542.23,542.27,541.8,542.26,500.0
2025-06-18 13:00:00,541.94,542.78,541.62,541.63,1764.0,541.94,542.78,541.62,541.63,1764.0
2025-06-18 13:10:00,541.17,541.17,540.22,540.22,2821.0,541.17,541.17,540.22,540.22,2821.0
2025-06-18 13:20:00,540.22,540.22,539.5,539.74,2200.0,540.22,540.22,539.5,539.74,2200.0
2025-06-18 13:30:00,540.27,541.99,540.27,541.87,3324.0,540.27,541.99,540.27,541.87,3324.0
2025-06-18 13:40:00,541.82,542.5,541.81,541.82,1744.0,541.82,542.5,541.81,541.82,1744.0
2025-06-18 13:50:00,542.0,543.05,542.0,543.05,1080.0,542.0,543.05,542.0,543.05,1080.0
2025-06-18 14:00:00,543.88,543.89,541.33,541.38,2800.0,543.88,543.89,541.33,541.38,2800.0
2025-06-18 14:10:00,540.97,542.21,540.97,541.97,718.0,540.97,542.21,540.97,541.97,718.0
2025-06-18 14:20:00,541.45,541.9,541.45,541.89,600.0,541.45,541.9,541.45,541.89,600.0
2025-06-18 14:30:00,541.89,542.85,541.89,542.85,1066.0,541.89,542.85,541.89,542.85,1066.0
2025-06-18 14:40:00,543.52,543.87,542.57,542.57,2605.0,543.52,543.87,542.57,542.57,2605.0
2025-06-18 14:50:00,541.36,541.49,539.47,539.47,1211.0,541.36,541.49,539.47,539.47,1211.0
2025-06-18 15:00:00,540.49,541.38,540.45,540.86,1100.0,540.49,541.38,540.45,540.86,1100.0
2025-06-18 15:10:00,540.86,541.98,540.25,540.84,3956.0,540.86,541.98,540.25,540.84,3956.0
2025-06-18 15:20:00,541.03,541.31,539.9,539.9,1300.0,541.03,541.31,539.9,539.9,1300.0
2025-06-18 15:30:00,538.96,540.43,538.96,539.86,3240.0,538.96,540.43,538.96,539.86,3240.0
2025-06-18 15:40:00,539.58,540.4,539.52,539.6,2388.0,539.58,540.4,539.52,539.6,2388.0
2025-06-18 15:50:00,539.78,539.83,538.32,538.51,14463.0,539.78,539.83,538.32,538.51,14463.0
2025-06-20 09:30:00,541.55,542.51,540.3,540.59,77336.0,541.55,542.51,540.3,540.59,77336.0
2025-06-20 09:40:00,540.45,543.64,539.15,540.14,4021.0,540.45,543.64,539.15,540.14,4021.0
2025-06-20 09:50:00,539.28,539.28,537.78,537.79,885.0,539.28,539.28,537.78,537.79,885.0
2025-06-20 10:00:00,537.49,540.6,536.18,540.3,3675.0,537.49,540.6,536.18,540.3,3675.0
2025-06-20 10:10:00,540.31,542.15,540.07,540.71,3795.0,540.31,542.15,540.07,540.71,3795.0
2025-06-20 10:20:00,541.53,541.54,539.99,539.99,449.0,541.53,541.54,539.99,539.99,449.0
2025-06-20 10:30:00,540.37,541.16,540.36,541.05,700.0,540.37,541.16,540.36,541.05,700.0
2025-06-20 10:40:00,541.16,541.44,540.07,541.33,1156.0,541.16,541.44,540.07,541.33,1156.0
2025-06-20 10:50:00,539.04,540.09,537.88,538.55,2715.0,539.04,540.09,537.88,538.55,2715.0
2025-06-20 11:00:00,537.83,538.88,537.72,538.88,3386.0,537.83,538.88,537.72,538.88,3386.0
2025-06-20 11:10:00,538.78,540.36,538.61,539.95,3931.0,538.78,540.36,538.61,539.95,3931.0
2025-06-20 11:20:00,540.36,540.77,540.05,540.05,1600.0,540.36,540.77,540.05,540.05,1600.0
2025-06-20 11:30:00,540.03,540.13,539.46,539.79,2258.0,540.03,540.13,539.46,539.79,2258.0
2025-06-20 11:40:00,539.92,540.22,538.88,539.05,2549.0,539.92,540.22,538.88,539.05,2549.0
2025-06-20 11:50:00,538.87,538.87,537.36,537.38,783.0,538.87,538.87,537.36,537.38,783.0
2025-06-20 12:00:00,537.47,538.01,537.33,538.01,2117.0,537.47,538.01,537.33,538.01,2117.0
2025-06-20 12:10:00,538.01,538.59,538.0,538.06,2072.0,538.01,538.59,538.0,538.06,2072.0
2025-06-20 12:20:00,538.13,539.15,538.12,538.62,1009.0,538.13,539.15,538.12,538.62,1009.0
2025-06-20 12:30:00,538.28,538.28,537.74,537.74,473.0,538.28,538.28,537.74,537.74,473.0
2025-06-20 12:40:00,537.87,537.87,537.87,537.87,188.0,537.87,537.87,537.87,537.87,188.0
2025-06-20 12:50:00,537.43,538.59,537.43,538.17,1614.0,537.43,538.59,537.43,538.17,1614.0
2025-06-20 13:00:00,538.41,538.41,537.36,538.21,800.0,538.41,538.41,537.36,538.21,800.0
2025-06-20 13:10:00,538.0,538.0,537.4,537.45,853.0,538.0,538.0,537.4,537.45,853.0
2025-06-20 13:20:00,536.89,536.89,536.42,536.42,403.0,536.89,536.89,536.42,536.42,403.0
2025-06-20 13:30:00,535.55,536.63,535.54,536.11,1194.0,535.55,536.63,535.54,536.11,1194.0
2025-06-20 13:40:00,536.94,537.28,536.67,536.82,2010.0,536.94,537.28,536.67,536.82,2010.0
2025-06-20 13:50:00,536.81,537.2,536.31,536.99,2379.0,536.81,537.2,536.31,536.99,2379.0
2025-06-20 14:00:00,536.84,537.4,536.14,536.14,4091.0,536.84,537.4,536.14,536.14,4091.0
2025-06-20 14:10:00,537.22,537.22,536.68,536.69,528.0,537.22,537.22,536.68,536.69,528.0
2025-06-20 14:20:00,537.22,537.38,536.93,536.94,1604.0,537.22,537.38,536.93,536.94,1604.0
2025-06-20 14:30:00,536.94,537.12,535.95,535.95,1673.0,536.94,537.12,535.95,535.95,1673.0
2025-06-20 14:40:00,536.29,536.29,535.93,535.93,400.0,536.29,536.29,535.93,535.93,400.0
2025-06-20 14:50:00,536.18,536.18,534.68,534.95,3021.0,536.18,536.18,534.68,534.95,3021.0
2025-06-20 15:00:00,534.95,535.82,534.95,535.6,2854.0,534.95,535.82,534.95,535.6,2854.0
2025-06-20 15:10:00,535.43,535.43,534.87,535.0,908.0,535.43,535.43,534.87,535.0,908.0
2025-06-20 15:20:00,534.9,535.28,534.37,534.43,4588.0,534.9,535.28,534.37,534.43,4588.0
2025-06-20 15:30:00,534.87,535.59,534.86,535.59,6452.0,534.87,535.59,534.86,535.59,6452.0
2025-06-20 15:40:00,535.43,536.95,535.42,536.59,6401.0,535.43,536.95,535.42,536.59,6401.0
2025-06-20 15:50:00,536.71,538.42,536.24,538.25,33165.0,536.71,538.42,536.24,538.25,33165.0